1580774400000|2020-02-04 00:00:00|12595.1|12571.1|12599.8|12575.8|12601.7|12577.7|12588.5|12564.5|0
1580774700000|2020-02-04 00:05:00|12600.7|12576.7|12608.6|12584.6|12608.6|12584.6|12599.5|12575.5|0
1580775000000|2020-02-04 00:10:00|12612.5|12588.5|12626|12602|12627.3|12603.3|12612.5|12588.5|0
1580775300000|2020-02-04 00:15:00|12626.5|12602.5|12621.7|12597.7|12628|12604|12616.6|12592.6|0
1580775600000|2020-02-04 00:20:00|12621.9|12597.9|12619.1|12595.1|12623.5|12599.5|12617.8|12593.8|0
1580775900000|2020-02-04 00:25:00|12617.3|12593.3|12617.8|12593.8|12619.3|12595.3|12614.1|12590.1|0
1580776200000|2020-02-04 00:30:00|12618|12594|12619.2|12595.2|12620.5|12596.5|12616.8|12592.8|0
1580776500000|2020-02-04 00:35:00|12618.7|12594.7|12612.8|12588.8|12619.7|12595.7|12611.4|12587.4|0
1580776800000|2020-02-04 00:40:00|12613.2|12589.2|12617|12593|12619.7|12595.7|12613.2|12589.2|0
1580777100000|2020-02-04 00:45:00|12616.5|12592.5|12638.9|12614.9|12638.9|12614.9|12614.3|12590.3|0
1580777400000|2020-02-04 00:50:00|12638.7|12614.7|12636|12612|12638.9|12614.9|12634.3|12610.3|0
1580777700000|2020-02-04 00:55:00|12635.5|12611.5|12659.7|12635.7|12660.2|12636.2|12635.5|12611.5|0
1580778000000|2020-02-04 01:00:00|12654.8|12644.8|12688.6|12678.6|12728.6|12718.6|12653.6|12643.6|6045
1580778300000|2020-02-04 01:05:00|12687.3|12677.3|12686.1|12676.1|12701.1|12691.1|12678.6|12668.6|2524
1580778600000|2020-02-04 01:10:00|12683.6|12673.6|12681.1|12671.1|12688.6|12678.6|12671.1|12661.1|2525
1580778900000|2020-02-04 01:15:00|12683.6|12673.6|12678.6|12668.6|12706.1|12696.1|12656.1|12646.1|3551
1580779200000|2020-02-04 01:20:00|12676.1|12666.1|12748.6|12738.6|12748.6|12738.6|12676.1|12666.1|3271
1580779500000|2020-02-04 01:25:00|12751.1|12741.1|12763.6|12753.6|12768.6|12758.6|12741.1|12731.1|5883
1580779800000|2020-02-04 01:30:00|12766.1|12756.1|12924.8|12914.8|12963.6|12953.6|12766.1|12756.1|51956
1580780100000|2020-02-04 01:35:00|12923.6|12913.6|12998.6|12988.6|13036.1|13026.1|12923.6|12913.6|33150
1580780400000|2020-02-04 01:40:00|12999.8|12989.8|12938.6|12928.6|13018.6|13008.6|12931.1|12921.1|27982
1580780700000|2020-02-04 01:45:00|12939.8|12929.8|12993.6|12983.6|13011.1|13001.1|12939.8|12929.8|18118
1580781000000|2020-02-04 01:50:00|12994.8|12984.8|13006.1|12996.1|13013.6|13003.6|12973.6|12963.6|17190
1580781300000|2020-02-04 01:55:00|13004.8|12994.8|13033.6|13023.6|13058.6|13048.6|12993.6|12983.6|17266
1580781600000|2020-02-04 02:00:00|13036.1|13026.1|13028.6|13018.6|13043.6|13033.6|13008.6|12998.6|10404
1580781900000|2020-02-04 02:05:00|13026.1|13016.1|13008.6|12998.6|13031.1|13021.1|12983.6|12973.6|9396
1580782200000|2020-02-04 02:10:00|13009.8|12999.8|13003.6|12993.6|13021.1|13011.1|12988.6|12978.6|7217
1580782500000|2020-02-04 02:15:00|13004.8|12994.8|13003.6|12993.6|13018.6|13008.6|12988.6|12978.6|5967
1580782800000|2020-02-04 02:20:00|13004.8|12994.8|13021.1|13011.1|13026.1|13016.1|12996.1|12986.1|9381
1580783100000|2020-02-04 02:25:00|13019.8|13009.8|13021.1|13011.1|13036.1|13026.1|13013.6|13003.6|5046
1580783400000|2020-02-04 02:30:00|13022.3|13012.3|13011.1|13001.1|13028.6|13018.6|13001.1|12991.1|5951
1580783700000|2020-02-04 02:35:00|13013.6|13003.6|12976.1|12966.1|13021.1|13011.1|12973.6|12963.6|6335
1580784000000|2020-02-04 02:40:00|12974.8|12964.8|12928.6|12918.6|12981.1|12971.1|12916.1|12906.1|10769
1580784300000|2020-02-04 02:45:00|12926.1|12916.1|12918.6|12908.6|12931.1|12921.1|12903.6|12893.6|8035
1580784600000|2020-02-04 02:50:00|12916.1|12906.1|12948.6|12938.6|12966.1|12956.1|12908.6|12898.6|6315
1580784900000|2020-02-04 02:55:00|12951.1|12941.1|12908.6|12898.6|12951.1|12941.1|12908.6|12898.6|3597
1580785200000|2020-02-04 03:00:00|12906.1|12896.1|12918.6|12908.6|12933.6|12923.6|12901.1|12891.1|6376
1580785500000|2020-02-04 03:05:00|12917.3|12907.3|12908.6|12898.6|12921.1|12911.1|12896.1|12886.1|4655
1580785800000|2020-02-04 03:10:00|12907.3|12897.3|12956.1|12946.1|12956.1|12946.1|12901.1|12891.1|5261
1580786100000|2020-02-04 03:15:00|12954.8|12944.8|12952.3|12942.3|12956.1|12946.1|12928.6|12918.6|4793
1580786400000|2020-02-04 03:20:00|12951.1|12941.1|12988.6|12978.6|12996.1|12986.1|12951.1|12941.1|6985
1580786700000|2020-02-04 03:25:00|12989.8|12979.8|12991.1|12981.1|12996.1|12986.1|12983.6|12973.6|2672
1580787000000|2020-02-04 03:30:00|12989.8|12979.8|12993.6|12983.6|12997.3|12987.3|12983.6|12973.6|1264
1580787300000|2020-02-04 03:35:00|12992.3|12982.3|13003.6|12993.6|13006.1|12996.1|12991.1|12981.1|1213
1580787600000|2020-02-04 03:40:00|13006.1|12996.1|13003.6|12993.6|13006.1|12996.1|12998.6|12988.6|770
1580787900000|2020-02-04 03:45:00|13002.3|12992.3|12998.6|12988.6|13006.1|12996.1|12996.1|12986.1|532
1580788200000|2020-02-04 03:50:00|13001.1|12991.1|13003.6|12993.6|13008.6|12998.6|12998.6|12988.6|649
1580788500000|2020-02-04 03:55:00|13004.8|12994.8|13001.1|12991.1|13006.1|12996.1|12996.1|12986.1|535
1580788800000|2020-02-04 04:00:00|12998.6|12988.6|13002.3|12992.3|13003.6|12993.6|12996.1|12986.1|266
1580789100000|2020-02-04 04:05:00|13003.6|12993.6|12988.6|12978.6|13003.6|12993.6|12988.6|12978.6|330
1580789400000|2020-02-04 04:10:00|12986.1|12976.1|12991.1|12981.1|12991.1|12981.1|12986.1|12976.1|518
1580789700000|2020-02-04 04:15:00|12992.3|12982.3|12988.6|12978.6|12993.6|12983.6|12988.6|12978.6|196
1580790000000|2020-02-04 04:20:00|12991.1|12981.1|12996.1|12986.1|12996.1|12986.1|12986.1|12976.1|307
1580790300000|2020-02-04 04:25:00|12993.6|12983.6|12996.1|12986.1|12998.6|12988.6|12993.6|12983.6|209
1580790600000|2020-02-04 04:30:00|12998.6|12988.6|12993.6|12983.6|12998.6|12988.6|12993.6|12983.6|150
1580790900000|2020-02-04 04:35:00|12996.1|12986.1|13003.6|12993.6|13003.6|12993.6|12996.1|12986.1|485
1580791200000|2020-02-04 04:40:00|13004.8|12994.8|12997.3|12987.3|13006.1|12996.1|12997.3|12987.3|247
1580791500000|2020-02-04 04:45:00|12998.6|12988.6|12998.6|12988.6|13001.1|12991.1|12996.1|12986.1|496
1580791800000|2020-02-04 04:50:00|13001.1|12991.1|13001.1|12991.1|13003.6|12993.6|12998.6|12988.6|174
1580792100000|2020-02-04 04:55:00|12998.6|12988.6|13001.1|12991.1|13006.1|12996.1|12998.6|12988.6|499
1580792400000|2020-02-04 05:00:00|13002.3|12992.3|12989.8|12979.8|13013.6|13003.6|12976.1|12966.1|5821
1580792700000|2020-02-04 05:05:00|12991.1|12981.1|12998.6|12988.6|13003.6|12993.6|12988.6|12978.6|2591
1580793000000|2020-02-04 05:10:00|12996.1|12986.1|13003.6|12993.6|13003.6|12993.6|12978.6|12968.6|3625
1580793300000|2020-02-04 05:15:00|13001.1|12991.1|13011.1|13001.1|13016.1|13006.1|12996.1|12986.1|7369
1580793600000|2020-02-04 05:20:00|13012.3|13002.3|12988.6|12978.6|13016.1|13006.1|12983.6|12973.6|3811
1580793900000|2020-02-04 05:25:00|12989.8|12979.8|12996.1|12986.1|13001.1|12991.1|12986.1|12976.1|3304
1580794200000|2020-02-04 05:30:00|12997.3|12987.3|13011.1|13001.1|13016.1|13006.1|12996.1|12986.1|2500
1580794500000|2020-02-04 05:35:00|13009.8|12999.8|13023.6|13013.6|13031.1|13021.1|13008.6|12998.6|2797
1580794800000|2020-02-04 05:40:00|13026.1|13016.1|13058.6|13048.6|13058.6|13048.6|13026.1|13016.1|5701
1580795100000|2020-02-04 05:45:00|13061.1|13051.1|13073.6|13063.6|13098.6|13088.6|13061.1|13051.1|11174
1580795400000|2020-02-04 05:50:00|13074.8|13064.8|13071.1|13061.1|13084.8|13074.8|13068.6|13058.6|3564
1580795700000|2020-02-04 05:55:00|13073.6|13063.6|13073.6|13063.6|13078.6|13068.6|13063.6|13053.6|3897
1580796000000|2020-02-04 06:00:00|13072.3|13062.3|13096.1|13086.1|13111.1|13101.1|13068.6|13058.6|7401
1580796300000|2020-02-04 06:05:00|13097.3|13087.3|13091.1|13081.1|13101.1|13091.1|13088.6|13078.6|3291
1580796600000|2020-02-04 06:10:00|13088.6|13078.6|13096.1|13086.1|13096.1|13086.1|13076.1|13066.1|5433
1580796900000|2020-02-04 06:15:00|13094.8|13084.8|13091.1|13081.1|13098.6|13088.6|13086.1|13076.1|3164
1580797200000|2020-02-04 06:20:00|13089.8|13079.8|13078.6|13068.6|13096.1|13086.1|13063.6|13053.6|4223
1580797500000|2020-02-04 06:25:00|13076.1|13066.1|13071.1|13061.1|13078.6|13068.6|13063.6|13053.6|3129
1580797800000|2020-02-04 06:30:00|13069.8|13059.8|13086.1|13076.1|13086.1|13076.1|13048.6|13038.6|4546
1580798100000|2020-02-04 06:35:00|13084.8|13074.8|13098.6|13088.6|13106.1|13096.1|13073.6|13063.6|5088
1580798400000|2020-02-04 06:40:00|13097.3|13087.3|13096.1|13086.1|13101.1|13091.1|13088.6|13078.6|4545
1580798700000|2020-02-04 06:45:00|13093.6|13083.6|13096.1|13086.1|13098.6|13088.6|13077.3|13067.3|5252
1580799000000|2020-02-04 06:50:00|13098.6|13088.6|13098.6|13088.6|13111.1|13101.1|13088.6|13078.6|4709
1580799300000|2020-02-04 06:55:00|13096.1|13086.1|13083.6|13073.6|13101.1|13091.1|13081.1|13071.1|5980
1580799600000|2020-02-04 07:00:00|13087.3|13077.3|13093.6|13083.6|13096.1|13086.1|13084.8|13074.8|2685
1580799900000|2020-02-04 07:05:00|13091.1|13081.1|13086.1|13076.1|13093.6|13083.6|13086.1|13076.1|1226
1580800200000|2020-02-04 07:10:00|13087.3|13077.3|13076.1|13066.1|13088.6|13078.6|13076.1|13066.1|1729
1580800500000|2020-02-04 07:15:00|13078.6|13068.6|13069.8|13059.8|13078.6|13068.6|13063.6|13053.6|1867
1580800800000|2020-02-04 07:20:00|13071.1|13061.1|13068.6|13058.6|13071.1|13061.1|13063.6|13053.6|1026
1580801100000|2020-02-04 07:25:00|13069.8|13059.8|13067.3|13057.3|13071.1|13061.1|13066.1|13056.1|1095
1580801400000|2020-02-04 07:30:00|13066.1|13056.1|13061.1|13051.1|13068.6|13058.6|13061.1|13051.1|818
1580801700000|2020-02-04 07:35:00|13057.3|13047.3|13061.1|13051.1|13061.1|13051.1|13053.6|13043.6|1417
1580802000000|2020-02-04 07:40:00|13059.8|13049.8|13056.1|13046.1|13061.1|13051.1|13056.1|13046.1|1006
1580802300000|2020-02-04 07:45:00|13053.6|13043.6|13057.3|13047.3|13058.6|13048.6|13047.3|13037.3|1732
1580802600000|2020-02-04 07:50:00|13056.1|13046.1|13058.6|13048.6|13061.1|13051.1|13046.1|13036.1|1263
1580802900000|2020-02-04 07:55:00|13059.8|13049.8|13068.6|13058.6|13068.6|13058.6|13058.6|13048.6|1075
1580803200000|2020-02-04 08:00:00|13069.8|13057.3|13074.8|13062.3|13074.8|13062.3|13064.8|13052.3|2486
1580803500000|2020-02-04 08:05:00|13077.3|13064.8|13087.3|13074.8|13087.3|13074.8|13069.8|13054.8|2139
1580803800000|2020-02-04 08:10:00|13089.8|13077.3|13084.8|13072.3|13092.3|13079.8|13079.8|13067.3|1389
1580804100000|2020-02-04 08:15:00|13087.3|13074.8|13112.3|13099.8|13112.3|13099.8|13084.8|13072.3|1791
1580804400000|2020-02-04 08:20:00|13114.8|13097.3|13132.3|13119.8|13137.3|13124.8|13109.8|13097.3|3668
1580804700000|2020-02-04 08:25:00|13137.3|13117.3|13171.3|13147.3|13177.3|13164.8|13124.8|13112.3|6271
1580805000000|2020-02-04 08:30:00|13171|13147|13141|13117|13174.2|13150.2|13141|13117|3
1580805300000|2020-02-04 08:35:00|13142.8|13118.8|13143.1|13119.1|13150.3|13126.3|13137|13113|655
1580805600000|2020-02-04 08:40:00|13143.6|13119.6|13144.7|13120.7|13147|13123|13139.6|13115.6|0
1580805900000|2020-02-04 08:45:00|13145|13121|13147.5|13123.5|13150.9|13126.9|13142.6|13118.6|0
1580806200000|2020-02-04 08:50:00|13147.7|13123.7|13155.6|13131.6|13160.7|13136.7|13147.5|13123.5|0
1580806500000|2020-02-04 08:55:00|13157.4|13133.4|13164.9|13140.9|13168.2|13144.2|13151.8|13127.8|0
1580806800000|2020-02-04 09:00:00|13154.8|13142.3|13154.8|13142.3|13172.3|13159.8|13149.8|13137.3|1175
1580807100000|2020-02-04 09:05:00|13157.3|13139.8|13134.8|13122.3|13157.3|13139.8|13134.8|13122.3|687
1580807400000|2020-02-04 09:10:00|13132.3|13119.8|13149.8|13137.3|13152.3|13139.8|13132.3|13119.8|682
1580807700000|2020-02-04 09:15:00|13152.3|13139.8|13149.8|13134.8|13157.3|13144.8|13144.8|13129.8|402
1580808000000|2020-02-04 09:20:00|13147.3|13137.3|13154.8|13142.3|13162.3|13149.8|13147.3|13137.3|197
1580808300000|2020-02-04 09:25:00|13157.3|13144.8|13159.8|13147.3|13162.3|13149.8|13152.3|13139.8|219
1580808600000|2020-02-04 09:30:00|13162.3|13149.8|13192.3|13177.3|13192.3|13179.8|13159.8|13147.3|640
1580808900000|2020-02-04 09:35:00|13189.8|13174.8|13197.3|13184.8|13212.3|13199.8|13187.3|13172.3|1284
1580809200000|2020-02-04 09:40:00|13199.8|13187.3|13177.3|13164.8|13199.8|13187.3|13177.3|13164.8|770
1580809500000|2020-02-04 09:45:00|13174.8|13162.3|13177.3|13164.8|13189.8|13177.3|13172.3|13159.8|906
1580809800000|2020-02-04 09:50:00|13174.8|13162.3|13172.3|13157.3|13179.8|13167.3|13164.8|13152.3|701
1580810100000|2020-02-04 09:55:00|13174.8|13159.8|13164.8|13152.3|13174.8|13162.3|13159.8|13147.3|378
1580810400000|2020-02-04 10:00:00|13167.3|13154.8|13154.8|13139.8|13167.3|13154.8|13142.3|13129.8|1000
1580810700000|2020-02-04 10:05:00|13152.3|13142.3|13144.8|13132.3|13154.8|13142.3|13144.8|13129.8|242
1580811000000|2020-02-04 10:10:00|13142.3|13129.8|13139.8|13127.3|13149.8|13137.3|13139.8|13127.3|521
1580811300000|2020-02-04 10:15:00|13137.3|13124.8|13122.3|13109.8|13139.8|13124.8|13122.3|13109.8|623
1580811600000|2020-02-04 10:20:00|13124.8|13112.3|13132.3|13119.8|13134.8|13122.3|13122.3|13109.8|314
1580811900000|2020-02-04 10:25:00|13134.8|13122.3|13139.8|13124.8|13142.3|13129.8|13134.8|13122.3|190
1580812200000|2020-02-04 10:30:00|13137.3|13127.3|13132.3|13119.8|13147.3|13134.8|13132.3|13119.8|305
1580812500000|2020-02-04 10:35:00|13134.8|13122.3|13132.3|13117.3|13134.8|13122.3|13129.8|13117.3|185
1580812800000|2020-02-04 10:40:00|13129.8|13119.8|13142.3|13129.8|13142.3|13129.8|13129.8|13117.3|162
1580813100000|2020-02-04 10:45:00|13139.8|13127.3|13127.3|13112.3|13139.8|13127.3|13124.8|13112.3|107
1580813400000|2020-02-04 10:50:00|13124.8|13114.8|13129.8|13114.8|13129.8|13117.3|13124.8|13112.3|95
1580813700000|2020-02-04 10:55:00|13127.3|13117.3|13117.3|13104.8|13129.8|13117.3|13117.3|13104.8|210
1580814000000|2020-02-04 11:00:00|13114.8|13102.3|13117.3|13104.8|13117.3|13104.8|13114.8|13099.8|317
1580814300000|2020-02-04 11:05:00|13114.8|13102.3|13119.8|13107.3|13119.8|13107.3|13114.8|13102.3|70
1580814600000|2020-02-04 11:10:00|13122.3|13109.8|13129.8|13117.3|13134.8|13122.3|13119.8|13107.3|234
1580814900000|2020-02-04 11:15:00|13132.3|13119.8|13134.8|13122.3|13142.3|13129.8|13129.8|13117.3|447
1580815200000|2020-02-04 11:20:00|13137.3|13124.8|13139.8|13127.3|13142.3|13129.8|13134.8|13122.3|136
1580815500000|2020-02-04 11:25:00|13137.3|13124.8|13129.8|13117.3|13137.3|13124.8|13129.8|13117.3|49
1580815800000|2020-02-04 11:30:00|13132.3|13119.8|13134.8|13122.3|13137.3|13124.8|13132.3|13119.8|104
1580816100000|2020-02-04 11:35:00|13132.3|13119.8|13124.8|13112.3|13132.3|13119.8|13124.8|13112.3|43
1580816400000|2020-02-04 11:40:00|13119.8|13109.8|13129.8|13117.3|13129.8|13117.3|13119.8|13107.3|230
1580816700000|2020-02-04 11:45:00|13127.3|13114.8|13132.3|13119.8|13134.8|13122.3|13127.3|13114.8|84
1580817000000|2020-02-04 11:50:00|13134.8|13122.3|13129.8|13114.8|13134.8|13122.3|13127.3|13114.8|146
1580817300000|2020-02-04 11:55:00|13132.3|13117.3|13127.3|13114.8|13132.3|13119.8|13124.8|13112.3|174
1580817600000|2020-02-04 12:00:00|13124.8|13112.3|13119.8|13107.3|13124.8|13114.8|13119.8|13107.3|452
1580817900000|2020-02-04 12:05:00|13117.3|13104.8|13119.8|13104.8|13122.3|13109.8|13117.3|13104.8|159
1580818200000|2020-02-04 12:10:00|13117.3|13107.3|13119.8|13107.3|13122.3|13109.8|13117.3|13104.8|81
1580818500000|2020-02-04 12:15:00|13117.3|13104.8|13127.3|13114.8|13127.3|13114.8|13117.3|13104.8|205
1580818800000|2020-02-04 12:20:00|13124.8|13112.3|13119.8|13107.3|13127.3|13114.8|13119.8|13107.3|214
1580819100000|2020-02-04 12:25:00|13117.3|13104.8|13142.3|13129.8|13144.8|13132.3|13117.3|13104.8|396
1580819400000|2020-02-04 12:30:00|13144.8|13132.3|13139.8|13127.3|13149.8|13137.3|13137.3|13124.8|225
1580819700000|2020-02-04 12:35:00|13142.3|13129.8|13144.8|13132.3|13149.8|13137.3|13142.3|13129.8|183
1580820000000|2020-02-04 12:40:00|13147.3|13134.8|13154.8|13142.3|13159.8|13147.3|13147.3|13132.3|211
1580820300000|2020-02-04 12:45:00|13157.3|13139.8|13152.3|13139.8|13157.3|13139.8|13144.8|13132.3|168
1580820600000|2020-02-04 12:50:00|13149.8|13137.3|13147.3|13134.8|13152.3|13139.8|13147.3|13134.8|72
1580820900000|2020-02-04 12:55:00|13144.8|13132.3|13157.3|13144.8|13157.3|13144.8|13142.3|13129.8|205
1580821200000|2020-02-04 13:00:00|13159.8|13147.3|13159.8|13147.3|13159.8|13147.3|13157.3|13144.8|436
1580821500000|2020-02-04 13:05:00|13157.3|13144.8|13167.3|13154.8|13172.3|13159.8|13154.8|13142.3|437
1580821800000|2020-02-04 13:10:00|13169.8|13157.3|13167.3|13154.8|13172.3|13157.3|13167.3|13154.8|132
1580822100000|2020-02-04 13:15:00|13164.8|13152.3|13172.3|13159.8|13174.8|13162.3|13164.8|13152.3|374
1580822400000|2020-02-04 13:20:00|13174.8|13162.3|13179.8|13167.3|13179.8|13167.3|13172.3|13159.8|290
1580822700000|2020-02-04 13:25:00|13182.3|13169.8|13192.3|13179.8|13192.3|13179.8|13177.3|13164.8|739
1580823000000|2020-02-04 13:30:00|13189.8|13177.3|13182.3|13169.8|13192.3|13179.8|13182.3|13169.8|292
1580823300000|2020-02-04 13:35:00|13184.8|13172.3|13182.3|13169.8|13187.3|13174.8|13179.8|13167.3|202
1580823600000|2020-02-04 13:40:00|13184.8|13172.3|13172.3|13159.8|13187.3|13174.8|13169.8|13157.3|298
1580823900000|2020-02-04 13:45:00|13169.8|13157.3|13174.8|13162.3|13174.8|13162.3|13169.8|13157.3|167
1580824200000|2020-02-04 13:50:00|13177.3|13164.8|13172.3|13159.8|13177.3|13164.8|13167.3|13154.8|471
1580824500000|2020-02-04 13:55:00|13174.8|13162.3|13182.3|13169.8|13184.8|13172.3|13174.8|13162.3|374
1580824800000|2020-02-04 14:00:00|13179.8|13167.3|13169.8|13157.3|13184.8|13172.3|13169.8|13157.3|291
1580825100000|2020-02-04 14:05:00|13172.3|13159.8|13169.8|13157.3|13172.3|13159.8|13164.8|13152.3|208
1580825400000|2020-02-04 14:10:00|13172.3|13154.8|13164.8|13152.3|13172.3|13159.8|13159.8|13147.3|210
1580825700000|2020-02-04 14:15:00|13162.3|13149.8|13157.3|13142.3|13162.3|13149.8|13154.8|13142.3|165
1580826000000|2020-02-04 14:20:00|13159.8|13144.8|13154.8|13142.3|13159.8|13147.3|13149.8|13137.3|454
1580826300000|2020-02-04 14:25:00|13152.3|13139.8|13157.3|13144.8|13162.3|13149.8|13149.8|13137.3|523
1580826600000|2020-02-04 14:30:00|13159.8|13147.3|13162.3|13149.8|13179.8|13167.3|13152.3|13139.8|1267
1580826900000|2020-02-04 14:35:00|13164.8|13152.3|13167.3|13154.8|13179.8|13167.3|13164.8|13152.3|853
1580827200000|2020-02-04 14:40:00|13169.8|13157.3|13169.8|13157.3|13177.3|13164.8|13167.3|13154.8|433
1580827500000|2020-02-04 14:45:00|13172.3|13159.8|13197.3|13184.8|13197.3|13184.8|13169.8|13157.3|786
1580827800000|2020-02-04 14:50:00|13194.8|13182.3|13199.8|13187.3|13204.8|13192.3|13192.3|13179.8|829
1580828100000|2020-02-04 14:55:00|13197.3|13184.8|13194.8|13182.3|13204.8|13192.3|13192.3|13179.8|1133
1580828400000|2020-02-04 15:00:00|13197.3|13184.8|13197.3|13184.8|13202.3|13189.8|13192.3|13179.8|1019
1580828700000|2020-02-04 15:05:00|13194.8|13182.3|13189.8|13177.3|13197.3|13184.8|13187.3|13174.8|610
1580829000000|2020-02-04 15:10:00|13192.3|13179.8|13187.3|13174.8|13194.8|13182.3|13187.3|13174.8|760
1580829300000|2020-02-04 15:15:00|13189.8|13177.3|13202.3|13189.8|13202.3|13189.8|13187.3|13177.3|563
1580829600000|2020-02-04 15:20:00|13199.8|13187.3|13204.8|13192.3|13207.3|13194.8|13194.8|13182.3|818
1580829900000|2020-02-04 15:25:00|13207.3|13194.8|13229.8|13217.3|13229.8|13217.3|13204.8|13192.3|1009
1580830200000|2020-02-04 15:30:00|13227.3|13214.8|13239.8|13227.3|13242.3|13229.8|13227.3|13214.8|1775
1580830500000|2020-02-04 15:35:00|13242.3|13229.8|13252.3|13239.8|13257.3|13244.8|13242.3|13229.8|1345
1580830800000|2020-02-04 15:40:00|13254.8|13242.3|13242.3|13229.8|13254.8|13242.3|13237.3|13224.8|1112
1580831100000|2020-02-04 15:45:00|13244.8|13232.3|13239.8|13227.3|13244.8|13232.3|13229.8|13217.3|650
1580831400000|2020-02-04 15:50:00|13237.3|13224.8|13242.3|13229.8|13244.8|13232.3|13234.8|13222.3|926
1580831700000|2020-02-04 15:55:00|13244.8|13227.3|13239.8|13227.3|13247.3|13234.8|13234.8|13222.3|671
1580832000000|2020-02-04 16:00:00|13237.3|13224.8|13247.3|13232.3|13247.3|13234.8|13234.8|13222.3|552
1580832300000|2020-02-04 16:05:00|13244.8|13234.8|13252.3|13239.8|13254.8|13242.3|13242.3|13229.8|841
1580832600000|2020-02-04 16:10:00|13249.8|13237.3|13259.8|13247.3|13259.8|13247.3|13249.8|13237.3|696
1580832900000|2020-02-04 16:15:00|13262.3|13249.8|13272.3|13259.8|13274.8|13262.3|13259.8|13247.3|677
1580833200000|2020-02-04 16:20:00|13274.8|13262.3|13277.3|13264.8|13279.8|13267.3|13272.3|13259.8|665
1580833500000|2020-02-04 16:25:00|13279.8|13267.3|13297.3|13284.8|13307.3|13294.8|13277.3|13264.8|2011
1580833800000|2020-02-04 16:30:00|13299.8|13287.3|13302.3|13289.8|13314.8|13302.3|13299.8|13284.8|761
1580834100000|2020-02-04 16:35:00|13299.8|13287.3|13297.3|13284.8|13304.8|13292.3|13289.8|13277.3|849
1580834400000|2020-02-04 16:40:00|13299.8|13282.3|13302.3|13289.8|13302.3|13289.8|13294.8|13282.3|476
1580834700000|2020-02-04 16:45:00|13304.8|13292.3|13304.8|13292.3|13312.3|13297.3|13299.8|13287.3|623
1580835000000|2020-02-04 16:50:00|13302.3|13289.8|13302.3|13289.8|13304.8|13292.3|13297.3|13284.8|361
1580835300000|2020-02-04 16:55:00|13304.8|13292.3|13307.3|13294.8|13309.8|13297.3|13302.3|13289.8|378
1580835600000|2020-02-04 17:00:00|13304.8|13292.3|13307.3|13294.8|13309.8|13297.3|13304.8|13292.3|446
1580835900000|2020-02-04 17:05:00|13309.8|13297.3|13307.3|13294.8|13309.8|13297.3|13302.3|13289.8|401
1580836200000|2020-02-04 17:10:00|13309.8|13297.3|13314.8|13302.3|13317.3|13304.8|13309.8|13297.3|473
1580836500000|2020-02-04 17:15:00|13317.3|13304.8|13307.3|13294.8|13317.3|13304.8|13302.3|13289.8|551
1580836800000|2020-02-04 17:20:00|13309.8|13297.3|13317.3|13304.8|13317.3|13304.8|13304.8|13292.3|422
1580837100000|2020-02-04 17:25:00|13319.8|13307.3|13324.8|13312.3|13324.8|13312.3|13314.8|13302.3|448
1580837400000|2020-02-04 17:30:00|13322.3|13309.8|13317.3|13304.8|13324.8|13312.3|13314.8|13302.3|397
1580837700000|2020-02-04 17:35:00|13319.8|13307.3|13322.3|13309.8|13322.3|13309.8|13314.8|13302.3|371
1580838000000|2020-02-04 17:40:00|13324.8|13312.3|13327.3|13314.8|13327.3|13314.8|13319.8|13307.3|376
1580838300000|2020-02-04 17:45:00|13329.8|13317.3|13312.3|13299.8|13329.8|13317.3|13312.3|13299.8|393
1580838600000|2020-02-04 17:50:00|13314.8|13302.3|13314.8|13302.3|13317.3|13304.8|13307.3|13294.8|389
1580838900000|2020-02-04 17:55:00|13312.3|13299.8|13312.3|13299.8|13312.3|13299.8|13309.8|13297.3|93
1580839200000|2020-02-04 18:00:00|13314.8|13302.3|13324.8|13312.3|13327.3|13312.3|13314.8|13302.3|341
1580839500000|2020-02-04 18:05:00|13327.3|13314.8|13324.8|13312.3|13334.8|13322.3|13324.8|13312.3|527
1580839800000|2020-02-04 18:10:00|13327.3|13314.8|13322.3|13309.8|13329.8|13317.3|13322.3|13309.8|228
1580840100000|2020-02-04 18:15:00|13319.8|13307.3|13319.8|13307.3|13322.3|13309.8|13317.3|13304.8|328
1580840400000|2020-02-04 18:20:00|13322.3|13304.8|13314.8|13299.8|13322.3|13309.8|13312.3|13299.8|524
1580840700000|2020-02-04 18:25:00|13312.3|13297.3|13322.3|13309.8|13322.3|13309.8|13309.8|13297.3|269
1580841000000|2020-02-04 18:30:00|13324.8|13312.3|13322.3|13309.8|13324.8|13312.3|13317.3|13304.8|249
1580841300000|2020-02-04 18:35:00|13324.8|13312.3|13329.8|13314.8|13332.3|13319.8|13324.8|13312.3|210
1580841600000|2020-02-04 18:40:00|13327.3|13312.3|13332.3|13319.8|13332.3|13319.8|13324.8|13312.3|228
1580841900000|2020-02-04 18:45:00|13334.8|13317.3|13332.3|13319.8|13334.8|13319.8|13329.8|13314.8|256
1580842200000|2020-02-04 18:50:00|13334.8|13317.3|13332.3|13319.8|13334.8|13322.3|13329.8|13317.3|365
1580842500000|2020-02-04 18:55:00|13334.8|13317.3|13327.3|13314.8|13334.8|13317.3|13324.8|13312.3|173
1580842800000|2020-02-04 19:00:00|13324.8|13312.3|13322.3|13309.8|13324.8|13312.3|13314.8|13302.3|282
1580843100000|2020-02-04 19:05:00|13319.8|13307.3|13319.8|13304.8|13322.3|13309.8|13319.8|13304.8|183
1580843400000|2020-02-04 19:10:00|13322.3|13307.3|13319.8|13307.3|13322.3|13309.8|13319.8|13307.3|92
1580843700000|2020-02-04 19:15:00|13317.3|13304.8|13309.8|13297.3|13319.8|13307.3|13307.3|13294.8|379
1580844000000|2020-02-04 19:20:00|13307.3|13294.8|13304.8|13292.3|13309.8|13297.3|13304.8|13289.8|196
1580844300000|2020-02-04 19:25:00|13307.3|13289.8|13302.3|13289.8|13307.3|13294.8|13299.8|13287.3|141
1580844600000|2020-02-04 19:30:00|13299.8|13287.3|13299.8|13287.3|13304.8|13292.3|13299.8|13284.8|152
1580844900000|2020-02-04 19:35:00|13302.3|13289.8|13304.8|13289.8|13304.8|13292.3|13302.3|13289.8|97
1580845200000|2020-02-04 19:40:00|13307.3|13292.3|13308.6|13298.6|13309.8|13298.6|13307.3|13292.3|83
1580845500000|2020-02-04 19:45:00|13309.8|13299.8|13311.1|13301.1|13313.6|13303.6|13308.6|13298.6|62
1580845800000|2020-02-04 19:50:00|13312.3|13302.3|13306.1|13296.1|13312.3|13302.3|13306.1|13296.1|75
1580846100000|2020-02-04 19:55:00|13307.3|13297.3|13302.3|13292.3|13307.3|13297.3|13301.1|13291.1|119
1580846400000|2020-02-04 20:00:00|13301.1|13291.1|13301.1|13291.1|13303.6|13293.6|13296.1|13286.1|62
1580846700000|2020-02-04 20:05:00|13303.6|13293.6|13306.1|13296.1|13306.1|13296.1|13303.6|13293.6|76
1580847000000|2020-02-04 20:10:00|13303.6|13293.6|13299.8|13289.8|13303.6|13293.6|13298.6|13288.6|196
1580847300000|2020-02-04 20:15:00|13298.6|13288.6|13298.6|13288.6|13301.1|13291.1|13296.1|13286.1|112
1580847600000|2020-02-04 20:20:00|13297.3|13287.3|13301.1|13291.1|13303.6|13293.6|13297.3|13287.3|157
1580847900000|2020-02-04 20:25:00|13302.3|13292.3|13311.1|13301.1|13316.1|13306.1|13302.3|13292.3|480
1580848200000|2020-02-04 20:30:00|13308.6|13298.6|13311.1|13301.1|13311.1|13301.1|13308.6|13298.6|42
1580848500000|2020-02-04 20:35:00|13309.8|13299.8|13313.6|13303.6|13316.1|13306.1|13308.6|13298.6|93
1580848800000|2020-02-04 20:40:00|13311.1|13301.1|13301.1|13291.1|13313.6|13303.6|13301.1|13291.1|361
1580849100000|2020-02-04 20:45:00|13309.5|13285.5|13310.4|13286.4|13315.7|13291.7|13305.6|13281.6|254
1580849400000|2020-02-04 20:50:00|13309.4|13285.4|13300.9|13276.9|13310.4|13286.4|13297.1|13273.1|165
1580849700000|2020-02-04 20:55:00|13299.2|13275.2|13299.4|13275.4|13301.5|13277.5|13292.7|13268.7|615
1580850000000|2020-02-04 21:00:00|13300.5|13276.5|13305|13281|13307|13283|13293.4|13269.4|96
1580850300000|2020-02-04 21:05:00|13304|13280|13306.5|13282.5|13307|13283|13299.5|13275.5|71
1580850600000|2020-02-04 21:10:00|13305.5|13281.5|13315.6|13291.6|13317.2|13293.2|13302.5|13278.5|64
1580850900000|2020-02-04 21:15:00|13315.5|13291.5|13315.5|13291.5|13316.2|13292.2|13314.6|13290.6|0
1580851200000|2020-02-04 21:20:00|13314.2|13290.2|13314.2|13290.2|13315.7|13291.7|13314.1|13290.1|0
1580851500000|2020-02-04 21:25:00|13314.3|13290.3|13310.7|13286.7|13314.5|13290.5|13310.3|13286.3|0
1580851800000|2020-02-04 21:30:00|13313.4|13289.4|13315.4|13291.4|13317.5|13293.5|13310.4|13286.4|0
1580852100000|2020-02-04 21:35:00|13314.4|13290.4|13318.2|13294.2|13318.2|13294.2|13314.4|13290.4|0
1580852400000|2020-02-04 21:40:00|13317.2|13293.2|13334.2|13310.2|13335.2|13311.2|13316.1|13292.1|0
1580852700000|2020-02-04 21:45:00|13333.2|13309.2|13327.2|13303.2|13335.2|13311.2|13317.4|13293.4|0
1580853000000|2020-02-04 21:50:00|13328.2|13304.2|13323.8|13299.8|13329.2|13305.2|13322.8|13298.8|0
1580853300000|2020-02-04 21:55:00|13322.8|13298.8|13324.6|13300.6|13327.8|13303.8|13322.8|13298.8|0
1580853600000|2020-02-04 22:00:00|13324.5|13300.5|13325.4|13301.4|13325.5|13301.5|13323.2|13299.2|0
1580853900000|2020-02-04 22:05:00|13325.5|13301.5|13326.7|13302.7|13328.5|13304.5|13325.5|13301.5|0
1580854200000|2020-02-04 22:10:00|13326.4|13302.4|13324.9|13300.9|13328.4|13304.4|13324.6|13300.6|0
1580854500000|2020-02-04 22:15:00|13326.9|13302.9|13326|13302|13328.4|13304.4|13324.4|13300.4|0
1580854800000|2020-02-04 22:20:00|13325.9|13301.9|13312.8|13288.8|13325.9|13301.9|13312.8|13288.8|0
1580855100000|2020-02-04 22:25:00|13312.4|13288.4|13313.2|13289.2|13313.2|13289.2|13311.6|13287.6|0
1580855400000|2020-02-04 22:30:00|13313.1|13289.1|13313.2|13289.2|13313.2|13289.2|13313.1|13289.1|0
1580855700000|2020-02-04 22:35:00|13313.1|13289.1|13310.7|13286.7|13313.1|13289.1|13309.5|13285.5|0
1580856000000|2020-02-04 22:40:00|13310.8|13286.8|13297.2|13273.2|13310.8|13286.8|13297.2|13273.2|0
1580856300000|2020-02-04 22:45:00|13297.3|13273.3|13296.7|13272.7|13297.9|13273.9|13296.7|13272.7|0
1580856600000|2020-02-04 22:50:00|13297.3|13273.3|13297.4|13273.4|13299.2|13275.2|13297.3|13273.3|0
1580856900000|2020-02-04 22:55:00|13297.9|13273.9|13297.2|13273.2|13297.9|13273.9|13295.7|13271.7|0
1580857200000|2020-02-04 23:00:00|13297.1|13273.1|13291.7|13267.7|13297.1|13273.1|13283.3|13259.3|0
1580857500000|2020-02-04 23:05:00|13291.2|13267.2|13289.9|13265.9|13291.8|13267.8|13289.8|13265.8|0
1580857800000|2020-02-04 23:10:00|13290|13266|13292.4|13268.4|13293.4|13269.4|13289.4|13265.4|0
1580858100000|2020-02-04 23:15:00|13291.4|13267.4|13293.4|13269.4|13293.4|13269.4|13291.4|13267.4|0
1580858400000|2020-02-04 23:20:00|13295.5|13271.5|13300.7|13276.7|13300.7|13276.7|13295.1|13271.1|0
1580858700000|2020-02-04 23:25:00|13299.7|13275.7|13296.7|13272.7|13302.2|13278.2|13296.7|13272.7|0
1580859000000|2020-02-04 23:30:00|13297.7|13273.7|13289.4|13265.4|13297.7|13273.7|13288.4|13264.4|0
1580859300000|2020-02-04 23:35:00|13289.9|13265.9|13284|13260|13290.4|13266.4|13283.4|13259.4|0
1580859600000|2020-02-04 23:40:00|13284.6|13260.6|13280.2|13256.2|13286.6|13262.6|13279.7|13255.7|0
1580859900000|2020-02-04 23:45:00|13279.2|13255.2|13279.7|13255.7|13281.2|13257.2|13277.7|13253.7|0
1580860200000|2020-02-04 23:50:00|13279|13255|13273|13249|13280|13256|13272|13248|0
1580860500000|2020-02-04 23:55:00|13271.5|13247.5|13265.6|13241.6|13274.6|13250.6|13263.6|13239.6|0
1580860800000|2020-02-05 00:00:00|13264.6|13240.6|13260.9|13236.9|13265.6|13241.6|13257.3|13233.3|0
1580861100000|2020-02-05 00:05:00|13262|13238|13263.6|13239.6|13263.6|13239.6|13258.6|13234.6|0
1580861400000|2020-02-05 00:10:00|13262.6|13238.6|13274.8|13250.8|13279.9|13255.9|13262.6|13238.6|0
1580861700000|2020-02-05 00:15:00|13274.3|13250.3|13273.9|13249.9|13284|13260|13273.4|13249.4|0
1580862000000|2020-02-05 00:20:00|13274.4|13250.4|13248.9|13224.9|13277.6|13253.6|13248.4|13224.4|0
1580862300000|2020-02-05 00:25:00|13248.4|13224.4|13240|13216|13254.5|13230.5|13239.5|13215.5|0
1580862600000|2020-02-05 00:30:00|13239.5|13215.5|13237|13213|13244.4|13220.4|13236.9|13212.9|0
1580862900000|2020-02-05 00:35:00|13237.5|13213.5|13238|13214|13241.8|13217.8|13235.6|13211.6|0
1580863200000|2020-02-05 00:40:00|13238.5|13214.5|13239.2|13215.2|13239.7|13215.7|13235.4|13211.4|0
1580863500000|2020-02-05 00:45:00|13237.4|13213.4|13233.1|13209.1|13237.4|13213.4|13229.8|13205.8|0
1580863800000|2020-02-05 00:50:00|13232.8|13208.8|13231.9|13207.9|13233.6|13209.6|13227.2|13203.2|0
1580864100000|2020-02-05 00:55:00|13232.4|13208.4|13225|13201|13232.4|13208.4|13222.6|13198.6|0
1580864400000|2020-02-05 01:00:00|13225.9|13201.9|13145.6|13135.6|13229.4|13219.4|13141.9|13131.9|7730
1580864700000|2020-02-05 01:05:00|13144.4|13134.4|13171.9|13161.9|13179.4|13169.4|13139.4|13129.4|4130
1580865000000|2020-02-05 01:10:00|13170.6|13160.6|13145.6|13135.6|13174.4|13164.4|13145.6|13135.6|2868
1580865300000|2020-02-05 01:15:00|13151.9|13141.9|13150.6|13140.6|13186.9|13176.9|13150.6|13140.6|4521
1580865600000|2020-02-05 01:20:00|13156.9|13146.9|13159.4|13149.4|13161.9|13151.9|13141.9|13131.9|2488
1580865900000|2020-02-05 01:25:00|13158.1|13148.1|13124.4|13114.4|13164.4|13154.4|13121.9|13111.9|3253
1580866200000|2020-02-05 01:30:00|13126.9|13116.9|13094.4|13084.4|13144.4|13134.4|13079.4|13069.4|20340
1580866500000|2020-02-05 01:35:00|13096.9|13086.9|13176.9|13166.9|13176.9|13166.9|13084.4|13074.4|13782
1580866800000|2020-02-05 01:40:00|13179.4|13169.4|13169.4|13159.4|13179.4|13169.4|13144.4|13134.4|12147
1580867100000|2020-02-05 01:45:00|13166.9|13156.9|13199.4|13189.4|13216.9|13206.9|13151.9|13141.9|12616
1580867400000|2020-02-05 01:50:00|13201.9|13191.9|13203.1|13193.1|13206.9|13196.9|13161.9|13151.9|10587
1580867700000|2020-02-05 01:55:00|13204.4|13194.4|13249.4|13239.4|13254.4|13244.4|13194.4|13184.4|13326
1580868000000|2020-02-05 02:00:00|13248.1|13238.1|13206.9|13196.9|13249.4|13239.4|13206.9|13196.9|7003
1580868300000|2020-02-05 02:05:00|13204.4|13194.4|13224.4|13214.4|13234.4|13224.4|13201.9|13191.9|5675
1580868600000|2020-02-05 02:10:00|13221.9|13211.9|13201.9|13191.9|13231.9|13221.9|13201.9|13191.9|5096
1580868900000|2020-02-05 02:15:00|13199.4|13189.4|13224.4|13214.4|13226.9|13216.9|13193.1|13183.1|5373
1580869200000|2020-02-05 02:20:00|13226.9|13216.9|13241.9|13231.9|13261.9|13251.9|13226.9|13216.9|8254
1580869500000|2020-02-05 02:25:00|13244.4|13234.4|13259.4|13249.4|13261.9|13251.9|13239.4|13229.4|5711
1580869800000|2020-02-05 02:30:00|13261.9|13251.9|13264.4|13254.4|13269.4|13259.4|13234.4|13224.4|4536
1580870100000|2020-02-05 02:35:00|13263.1|13253.1|13279.4|13269.4|13281.9|13271.9|13256.9|13246.9|5671
1580870400000|2020-02-05 02:40:00|13281.9|13271.9|13309.4|13299.4|13320.6|13310.6|13279.4|13269.4|8705
1580870700000|2020-02-05 02:45:00|13310.6|13300.6|13289.4|13279.4|13314.4|13304.4|13265.6|13255.6|5705
1580871000000|2020-02-05 02:50:00|13286.9|13276.9|13279.4|13269.4|13289.4|13279.4|13254.4|13244.4|6221
1580871300000|2020-02-05 02:55:00|13278.1|13268.1|13256.9|13246.9|13279.4|13269.4|13249.4|13239.4|3795
1580871600000|2020-02-05 03:00:00|13258.1|13248.1|13274.4|13264.4|13276.9|13266.9|13236.9|13226.9|4412
1580871900000|2020-02-05 03:05:00|13273.1|13263.1|13254.4|13244.4|13274.4|13264.4|13246.9|13236.9|3037
1580872200000|2020-02-05 03:10:00|13255.6|13245.6|13234.4|13224.4|13258.1|13248.1|13221.9|13211.9|5807
1580872500000|2020-02-05 03:15:00|13233.1|13223.1|13266.9|13256.9|13269.4|13259.4|13229.4|13219.4|4015
1580872800000|2020-02-05 03:20:00|13269.4|13259.4|13269.4|13259.4|13271.9|13261.9|13251.9|13241.9|2766
1580873100000|2020-02-05 03:25:00|13270.6|13260.6|13264.4|13254.4|13274.4|13264.4|13251.9|13241.9|3354
1580873400000|2020-02-05 03:30:00|13265.6|13255.6|13251.9|13241.9|13265.6|13255.6|13251.9|13241.9|517
1580873700000|2020-02-05 03:35:00|13249.4|13239.4|13254.4|13244.4|13256.9|13246.9|13249.4|13239.4|561
1580874000000|2020-02-05 03:40:00|13253.1|13243.1|13256.9|13246.9|13256.9|13246.9|13249.4|13239.4|569
1580874300000|2020-02-05 03:45:00|13254.4|13244.4|13264.4|13254.4|13264.4|13254.4|13254.4|13244.4|685
1580874600000|2020-02-05 03:50:00|13266.9|13256.9|13261.9|13251.9|13269.4|13259.4|13261.9|13251.9|641
1580874900000|2020-02-05 03:55:00|13263.1|13253.1|13259.4|13249.4|13263.1|13253.1|13256.9|13246.9|284
1580875200000|2020-02-05 04:00:00|13256.9|13246.9|13261.9|13251.9|13261.9|13251.9|13256.9|13246.9|232
1580875500000|2020-02-05 04:05:00|13259.4|13249.4|13256.9|13246.9|13259.4|13249.4|13256.9|13246.9|125
1580875800000|2020-02-05 04:10:00|13259.4|13249.4|13256.9|13246.9|13259.4|13249.4|13256.9|13246.9|161
1580876100000|2020-02-05 04:15:00|13259.4|13249.4|13256.9|13246.9|13259.4|13249.4|13256.9|13246.9|236
1580876400000|2020-02-05 04:20:00|13258.1|13248.1|13259.4|13249.4|13259.4|13249.4|13258.1|13248.1|182
1580876700000|2020-02-05 04:25:00|13256.9|13246.9|13256.9|13246.9|13256.9|13246.9|13254.4|13244.4|150
1580877000000|2020-02-05 04:30:00|||||||||170
1580877300000|2020-02-05 04:35:00|13259.4|13249.4|13254.4|13244.4|13259.4|13249.4|13254.4|13244.4|195
1580877600000|2020-02-05 04:40:00|13256.9|13246.9|13256.9|13246.9|13256.9|13246.9|13254.4|13244.4|145
1580877900000|2020-02-05 04:45:00|13255.6|13245.6|13259.4|13249.4|13259.4|13249.4|13255.6|13245.6|205
1580878200000|2020-02-05 04:50:00|13256.9|13246.9|13251.9|13241.9|13256.9|13246.9|13251.9|13241.9|341
1580878500000|2020-02-05 04:55:00|13249.4|13239.4|13251.9|13241.9|13251.9|13241.9|13249.4|13239.4|306
1580878800000|2020-02-05 05:00:00|13249.4|13239.4|13249.4|13239.4|13264.4|13254.4|13231.9|13221.9|6793
1580879100000|2020-02-05 05:05:00|13246.9|13236.9|13264.4|13254.4|13269.4|13259.4|13236.9|13226.9|3409
1580879400000|2020-02-05 05:10:00|13266.9|13256.9|13246.9|13236.9|13266.9|13256.9|13239.4|13229.4|3448
1580879700000|2020-02-05 05:15:00|13248.1|13238.1|13224.4|13214.4|13256.9|13246.9|13221.9|13211.9|4212
1580880000000|2020-02-05 05:20:00|13221.9|13211.9|13211.9|13201.9|13221.9|13211.9|13204.4|13194.4|5875
1580880300000|2020-02-05 05:25:00|13210.6|13200.6|13209.4|13199.4|13219.4|13209.4|13205.6|13195.6|2533
1580880600000|2020-02-05 05:30:00|13210.6|13200.6|13184.4|13174.4|13210.6|13200.6|13181.9|13171.9|5378
1580880900000|2020-02-05 05:35:00|13181.9|13171.9|13146.9|13136.9|13184.4|13174.4|13144.4|13134.4|7686
1580881200000|2020-02-05 05:40:00|13144.4|13134.4|13161.9|13151.9|13176.9|13166.9|13144.4|13134.4|6908
1580881500000|2020-02-05 05:45:00|13164.4|13154.4|13151.9|13141.9|13171.9|13161.9|13146.9|13136.9|6140
1580881800000|2020-02-05 05:50:00|13154.4|13144.4|13170.6|13160.6|13176.9|13166.9|13154.4|13144.4|4396
1580882100000|2020-02-05 05:55:00|13171.9|13161.9|13164.4|13154.4|13171.9|13161.9|13151.9|13141.9|5357
1580882400000|2020-02-05 06:00:00|13163.1|13153.1|13189.4|13179.4|13191.9|13181.9|13161.9|13151.9|4885
1580882700000|2020-02-05 06:05:00|13190.6|13180.6|13229.4|13219.4|13229.4|13219.4|13189.4|13179.4|4642
1580883000000|2020-02-05 06:10:00|13226.9|13216.9|13211.9|13201.9|13229.4|13219.4|13206.9|13196.9|4220
1580883300000|2020-02-05 06:15:00|13209.4|13199.4|13184.4|13174.4|13209.4|13199.4|13181.9|13171.9|3475
1580883600000|2020-02-05 06:20:00|13183.1|13173.1|13189.4|13179.4|13191.9|13181.9|13174.4|13164.4|2658
1580883900000|2020-02-05 06:25:00|13188.1|13178.1|13199.4|13189.4|13199.4|13189.4|13176.9|13166.9|3700
1580884200000|2020-02-05 06:30:00|13196.9|13186.9|13201.9|13191.9|13209.4|13199.4|13191.9|13181.9|3161
1580884500000|2020-02-05 06:35:00|13203.1|13193.1|13221.9|13211.9|13226.9|13216.9|13201.9|13191.9|3749
1580884800000|2020-02-05 06:40:00|13220.6|13210.6|13219.4|13209.4|13224.4|13214.4|13209.4|13199.4|2352
1580885100000|2020-02-05 06:45:00|13221.9|13211.9|13231.9|13221.9|13235.6|13225.6|13220.6|13210.6|2661
1580885400000|2020-02-05 06:50:00|13230.6|13220.6|13234.4|13224.4|13241.9|13231.9|13229.4|13219.4|2944
1580885700000|2020-02-05 06:55:00|13235.6|13225.6|13221.9|13211.9|13236.9|13226.9|13219.4|13209.4|6424
1580886000000|2020-02-05 07:00:00|13223.1|13213.1|13193.1|13183.1|13223.1|13213.1|13188.1|13178.1|5281
1580886300000|2020-02-05 07:05:00|13194.4|13184.4|13190.6|13180.6|13196.9|13186.9|13186.9|13176.9|1662
1580886600000|2020-02-05 07:10:00|13191.9|13181.9|13184.4|13174.4|13194.4|13184.4|13176.9|13166.9|1485
1580886900000|2020-02-05 07:15:00|13186.9|13176.9|13184.4|13174.4|13186.9|13176.9|13176.9|13166.9|358
1580887200000|2020-02-05 07:20:00|13181.9|13171.9|13181.9|13171.9|13186.9|13176.9|13176.9|13166.9|561
1580887500000|2020-02-05 07:25:00|13179.4|13169.4|13186.9|13176.9|13189.4|13179.4|13176.9|13166.9|602
1580887800000|2020-02-05 07:30:00|13188.1|13178.1|13184.4|13174.4|13188.1|13178.1|13179.4|13169.4|617
1580888100000|2020-02-05 07:35:00|13185.6|13175.6|13194.4|13184.4|13194.4|13184.4|13184.4|13174.4|332
1580888400000|2020-02-05 07:40:00|13191.9|13181.9|13186.9|13176.9|13191.9|13181.9|13181.9|13171.9|574
1580888700000|2020-02-05 07:45:00|13184.4|13174.4|13196.9|13186.9|13196.9|13186.9|13184.4|13174.4|691
1580889000000|2020-02-05 07:50:00|13195.6|13185.6|13198.1|13188.1|13201.9|13191.9|13191.9|13181.9|760
1580889300000|2020-02-05 07:55:00|13196.9|13186.9|13191.9|13181.9|13201.9|13191.9|13186.9|13176.9|691
1580889600000|2020-02-05 08:00:00|13193.1|13180.6|13200.6|13188.1|13203.1|13190.6|13183.1|13170.6|745
1580889900000|2020-02-05 08:05:00|13203.1|13190.6|13203.1|13190.6|13213.1|13200.6|13200.6|13188.1|1250
1580890200000|2020-02-05 08:10:00|13200.6|13188.1|13198.1|13185.6|13203.1|13190.6|13193.1|13180.6|420
1580890500000|2020-02-05 08:15:00|13195.6|13183.1|13203.1|13190.6|13205.6|13193.1|13195.6|13183.1|195
1580890800000|2020-02-05 08:20:00|13205.6|13188.1|13215.6|13203.1|13215.6|13203.1|13198.1|13185.6|518
1580891100000|2020-02-05 08:25:00|13213.1|13200.6|13247.7|13223.7|13248.1|13235.6|13210.6|13198.1|2576
1580891400000|2020-02-05 08:30:00|13248|13224|13277.8|13253.8|13279.6|13255.6|13243.1|13219.1|0
1580891700000|2020-02-05 08:35:00|13277.3|13253.3|13317|13293|13338.2|13314.2|13270.2|13246.2|2890
1580892000000|2020-02-05 08:40:00|13317.9|13293.9|13300|13276|13323.5|13299.5|13298.2|13274.2|0
1580892300000|2020-02-05 08:45:00|13300.5|13276.5|13336.2|13312.2|13356.2|13332.2|13300.5|13276.5|0
1580892600000|2020-02-05 08:50:00|13336.5|13312.5|13301.7|13277.7|13336.7|13312.7|13301.7|13277.7|0
1580892900000|2020-02-05 08:55:00|13301.4|13277.4|13315.4|13291.4|13315.9|13291.9|13301.2|13277.2|0
1580893200000|2020-02-05 09:00:00|13308.1|13293.1|13323.1|13308.1|13368.1|13355.6|13265.6|13250.6|6001
1580893500000|2020-02-05 09:05:00|13330.6|13310.6|13478.1|13463.1|13513.1|13500.6|13330.6|13310.6|10103
1580893800000|2020-02-05 09:10:00|13475.6|13460.6|13425.6|13410.6|13490.6|13478.1|13408.1|13395.6|4872
1580894100000|2020-02-05 09:15:00|13428.1|13413.1|13445.6|13430.6|13463.1|13448.1|13428.1|13413.1|3116
1580894400000|2020-02-05 09:20:00|13448.1|13433.1|13428.1|13415.6|13453.1|13440.6|13423.1|13410.6|1731
1580894700000|2020-02-05 09:25:00|13430.6|13418.1|13443.1|13430.6|13453.1|13438.1|13428.1|13415.6|2207
1580895000000|2020-02-05 09:30:00|13445.6|13428.1|13468.1|13453.1|13480.6|13468.1|13443.1|13428.1|3391
1580895300000|2020-02-05 09:35:00|13465.6|13450.6|13463.1|13448.1|13495.6|13483.1|13460.6|13448.1|2720
1580895600000|2020-02-05 09:40:00|13465.6|13450.6|13480.6|13468.1|13485.6|13473.1|13450.6|13435.6|2115
1580895900000|2020-02-05 09:45:00|13483.1|13470.6|13478.1|13463.1|13488.1|13475.6|13468.1|13455.6|1179
1580896200000|2020-02-05 09:50:00|13475.6|13465.6|13483.1|13468.1|13495.6|13483.1|13475.6|13463.1|1195
1580896500000|2020-02-05 09:55:00|13480.6|13465.6|13480.6|13468.1|13483.1|13470.6|13470.6|13458.1|1123
1580896800000|2020-02-05 10:00:00|13483.1|13470.6|13490.6|13478.1|13495.6|13480.6|13478.1|13463.1|1558
1580897100000|2020-02-05 10:05:00|13493.1|13480.6|13495.6|13483.1|13500.6|13488.1|13483.1|13470.6|885
1580897400000|2020-02-05 10:10:00|13498.1|13485.6|13490.6|13478.1|13500.6|13488.1|13483.1|13470.6|1211
1580897700000|2020-02-05 10:15:00|13488.1|13475.6|13488.1|13473.1|13493.1|13480.6|13473.1|13460.6|1543
1580898000000|2020-02-05 10:20:00|13485.6|13475.6|13483.1|13470.6|13488.1|13475.6|13480.6|13468.1|273
1580898300000|2020-02-05 10:25:00|13480.6|13468.1|13475.6|13463.1|13483.1|13470.6|13473.1|13460.6|508
1580898600000|2020-02-05 10:30:00|13473.1|13460.6|13470.6|13458.1|13480.6|13468.1|13460.6|13448.1|1046
1580898900000|2020-02-05 10:35:00|13468.1|13455.6|13453.1|13440.6|13473.1|13460.6|13448.1|13435.6|1309
1580899200000|2020-02-05 10:40:00|13455.6|13443.1|13463.1|13450.6|13463.1|13450.6|13455.6|13443.1|190
1580899500000|2020-02-05 10:45:00|13465.6|13453.1|13450.6|13438.1|13468.1|13455.6|13448.1|13435.6|655
1580899800000|2020-02-05 10:50:00|13440.6|13428.1|13440.6|13428.1|13443.1|13430.6|13438.1|13425.6|784
1580900100000|2020-02-05 10:55:00|13443.1|13430.6|13443.1|13430.6|13458.1|13445.6|13440.6|13428.1|1412
1580900400000|2020-02-05 11:00:00|13440.6|13428.1|13443.1|13430.6|13445.6|13433.1|13438.1|13425.6|298
1580900700000|2020-02-05 11:05:00|13445.6|13433.1|13443.1|13430.6|13448.1|13435.6|13440.6|13428.1|278
1580901000000|2020-02-05 11:10:00|13440.6|13428.1|13450.6|13438.1|13453.1|13440.6|13440.6|13425.6|240
1580901300000|2020-02-05 11:15:00|13448.1|13435.6|13453.1|13440.6|13455.6|13443.1|13448.1|13435.6|436
1580901600000|2020-02-05 11:20:00|13455.6|13443.1|13460.6|13448.1|13460.6|13448.1|13450.6|13438.1|522
1580901900000|2020-02-05 11:25:00|13463.1|13450.6|13473.1|13460.6|13473.1|13460.6|13460.6|13448.1|647
1580902200000|2020-02-05 11:30:00|13475.6|13463.1|13470.6|13458.1|13483.1|13470.6|13470.6|13458.1|820
1580902500000|2020-02-05 11:35:00|13468.1|13455.6|13433.1|13420.6|13473.1|13460.6|13413.1|13400.6|2974
1580902800000|2020-02-05 11:40:00|13435.6|13418.1|13448.1|13435.6|13450.6|13435.6|13428.1|13415.6|425
1580903100000|2020-02-05 11:45:00|13445.6|13433.1|13445.6|13433.1|13448.1|13435.6|13435.6|13423.1|229
1580903400000|2020-02-05 11:50:00|13448.1|13430.6|13443.1|13428.1|13448.1|13433.1|13435.6|13423.1|369
1580903700000|2020-02-05 11:55:00|13440.6|13430.6|13423.1|13410.6|13443.1|13430.6|13423.1|13410.6|421
1580904000000|2020-02-05 12:00:00|13420.6|13408.1|13423.1|13410.6|13425.6|13410.6|13415.6|13403.1|647
1580904300000|2020-02-05 12:05:00|13425.6|13413.1|13423.1|13410.6|13425.6|13413.1|13420.6|13408.1|465
1580904600000|2020-02-05 12:10:00|13425.6|13413.1|13440.6|13428.1|13440.6|13428.1|13420.6|13408.1|694
1580904900000|2020-02-05 12:15:00|13443.1|13430.6|13438.1|13425.6|13443.1|13430.6|13433.1|13420.6|190
1580905200000|2020-02-05 12:20:00|13440.6|13428.1|13440.6|13428.1|13443.1|13430.6|13438.1|13425.6|184
1580905500000|2020-02-05 12:25:00|13438.1|13425.6|13430.6|13418.1|13440.6|13428.1|13428.1|13415.6|192
1580905800000|2020-02-05 12:30:00|13428.1|13415.6|13435.6|13423.1|13438.1|13423.1|13425.6|13413.1|194
1580906100000|2020-02-05 12:35:00|13438.1|13425.6|13443.1|13430.6|13445.6|13433.1|13435.6|13425.6|103
1580906400000|2020-02-05 12:40:00|13440.6|13428.1|13448.1|13435.6|13450.6|13438.1|13438.1|13425.6|236
1580906700000|2020-02-05 12:45:00|13450.6|13433.1|13458.1|13445.6|13460.6|13448.1|13450.6|13433.1|375
1580907000000|2020-02-05 12:50:00|13455.6|13443.1|13453.1|13440.6|13455.6|13443.1|13448.1|13435.6|127
1580907300000|2020-02-05 12:55:00|13450.6|13438.1|13453.1|13440.6|13455.6|13443.1|13448.1|13435.6|129
1580907600000|2020-02-05 13:00:00|13455.6|13443.1|13460.6|13448.1|13463.1|13450.6|13450.6|13438.1|316
1580907900000|2020-02-05 13:05:00|13463.1|13450.6|13473.1|13460.6|13475.6|13460.6|13460.6|13448.1|456
1580908200000|2020-02-05 13:10:00|13470.6|13458.1|13468.1|13453.1|13470.6|13458.1|13455.6|13443.1|256
1580908500000|2020-02-05 13:15:00|13465.6|13455.6|13470.6|13458.1|13473.1|13460.6|13465.6|13453.1|478
1580908800000|2020-02-05 13:20:00|13468.1|13455.6|13473.1|13460.6|13475.6|13463.1|13465.6|13453.1|354
1580909100000|2020-02-05 13:25:00|13475.6|13463.1|13470.6|13455.6|13475.6|13463.1|13468.1|13455.6|636
1580909400000|2020-02-05 13:30:00|13473.1|13458.1|13460.6|13448.1|13475.6|13463.1|13458.1|13445.6|506
1580909700000|2020-02-05 13:35:00|13458.1|13445.6|13465.6|13453.1|13470.6|13458.1|13455.6|13443.1|412
1580910000000|2020-02-05 13:40:00|13468.1|13455.6|13463.1|13450.6|13470.6|13458.1|13463.1|13450.6|78
1580910300000|2020-02-05 13:45:00|13465.6|13453.1|13473.1|13460.6|13473.1|13460.6|13463.1|13450.6|194
1580910600000|2020-02-05 13:50:00|13475.6|13463.1|13475.6|13463.1|13475.6|13463.1|13473.1|13460.6|156
1580910900000|2020-02-05 13:55:00|13478.1|13465.6|13473.1|13460.6|13478.1|13465.6|13470.6|13458.1|141
1580911200000|2020-02-05 14:00:00|13470.6|13458.1|13463.1|13450.6|13470.6|13458.1|13463.1|13450.6|242
1580911500000|2020-02-05 14:05:00|13465.6|13453.1|13465.6|13453.1|13468.1|13455.6|13460.6|13448.1|248
1580911800000|2020-02-05 14:10:00|13463.1|13448.1|13460.6|13448.1|13463.1|13448.1|13458.1|13445.6|226
1580912100000|2020-02-05 14:15:00|13463.1|13450.6|13463.1|13450.6|13473.1|13458.1|13455.6|13443.1|622
1580912400000|2020-02-05 14:20:00|13465.6|13453.1|13458.1|13445.6|13465.6|13453.1|13458.1|13445.6|165
1580912700000|2020-02-05 14:25:00|13460.6|13448.1|13470.6|13458.1|13473.1|13460.6|13458.1|13445.6|339
1580913000000|2020-02-05 14:30:00|13473.1|13460.6|13445.6|13430.6|13475.6|13463.1|13443.1|13430.6|1470
1580913300000|2020-02-05 14:35:00|13443.1|13433.1|13408.1|13395.6|13448.1|13435.6|13408.1|13395.6|1977
1580913600000|2020-02-05 14:40:00|13405.6|13393.1|13393.1|13380.6|13410.6|13398.1|13383.1|13370.6|2027
1580913900000|2020-02-05 14:45:00|13395.6|13383.1|13415.6|13403.1|13425.6|13413.1|13393.1|13380.6|1099
1580914200000|2020-02-05 14:50:00|13413.1|13400.6|13395.6|13383.1|13418.1|13405.6|13390.6|13378.1|829
1580914500000|2020-02-05 14:55:00|13398.1|13385.6|13408.1|13395.6|13410.6|13398.1|13395.6|13383.1|565
1580914800000|2020-02-05 15:00:00|13405.6|13393.1|13400.6|13388.1|13415.6|13403.1|13400.6|13388.1|922
1580915100000|2020-02-05 15:05:00|13403.1|13390.6|13385.6|13373.1|13413.1|13400.6|13383.1|13370.6|729
1580915400000|2020-02-05 15:10:00|13388.1|13370.6|13365.6|13353.1|13390.6|13378.1|13363.1|13350.6|1655
1580915700000|2020-02-05 15:15:00|13368.1|13355.6|13348.1|13335.6|13370.6|13358.1|13338.1|13325.6|2020
1580916000000|2020-02-05 15:20:00|13345.6|13333.1|13365.6|13353.1|13375.6|13363.1|13345.6|13333.1|728
1580916300000|2020-02-05 15:25:00|13363.1|13350.6|13325.6|13313.1|13368.1|13355.6|13315.6|13303.1|1165
1580916600000|2020-02-05 15:30:00|13323.1|13310.6|13338.1|13325.6|13358.1|13343.1|13308.1|13295.6|1570
1580916900000|2020-02-05 15:35:00|13335.6|13323.1|13323.1|13310.6|13340.6|13328.1|13315.6|13303.1|1639
1580917200000|2020-02-05 15:40:00|13320.6|13308.1|13335.6|13323.1|13338.1|13325.6|13320.6|13308.1|815
1580917500000|2020-02-05 15:45:00|13333.1|13320.6|13335.6|13323.1|13338.1|13325.6|13318.1|13305.6|618
1580917800000|2020-02-05 15:50:00|13333.1|13320.6|13335.6|13323.1|13340.6|13328.1|13333.1|13320.6|787
1580918100000|2020-02-05 15:55:00|13338.1|13320.6|13355.6|13343.1|13360.6|13348.1|13330.6|13318.1|640
1580918400000|2020-02-05 16:00:00|13353.1|13340.6|13330.6|13318.1|13358.1|13345.6|13330.6|13318.1|624
1580918700000|2020-02-05 16:05:00|13333.1|13320.6|13350.6|13338.1|13353.1|13340.6|13328.1|13315.6|687
1580919000000|2020-02-05 16:10:00|13353.1|13340.6|13365.6|13353.1|13370.6|13358.1|13348.1|13335.6|1150
1580919300000|2020-02-05 16:15:00|13368.1|13355.6|13353.1|13340.6|13370.6|13358.1|13350.6|13335.6|877
1580919600000|2020-02-05 16:20:00|13350.6|13338.1|13360.6|13348.1|13360.6|13348.1|13345.6|13333.1|490
1580919900000|2020-02-05 16:25:00|13363.1|13345.6|13360.6|13348.1|13368.1|13355.6|13355.6|13343.1|622
1580920200000|2020-02-05 16:30:00|13358.1|13345.6|13353.1|13340.6|13363.1|13350.6|13353.1|13340.6|642
1580920500000|2020-02-05 16:35:00|13350.6|13338.1|13348.1|13335.6|13355.6|13340.6|13345.6|13333.1|824
1580920800000|2020-02-05 16:40:00|13345.6|13333.1|13348.1|13335.6|13348.1|13335.6|13333.1|13320.6|623
1580921100000|2020-02-05 16:45:00|13350.6|13338.1|13360.6|13348.1|13360.6|13348.1|13348.1|13335.6|505
1580921400000|2020-02-05 16:50:00|13363.1|13345.6|13360.6|13348.1|13365.6|13353.1|13353.1|13340.6|537
1580921700000|2020-02-05 16:55:00|13363.1|13350.6|13368.1|13355.6|13368.1|13355.6|13360.6|13350.6|563
1580922000000|2020-02-05 17:00:00|13365.6|13353.1|13370.6|13358.1|13370.6|13358.1|13363.1|13350.6|371
1580922300000|2020-02-05 17:05:00|13368.1|13355.6|13373.1|13360.6|13373.1|13360.6|13365.6|13353.1|556
1580922600000|2020-02-05 17:10:00|13375.6|13363.1|13368.1|13355.6|13375.6|13363.1|13365.6|13353.1|388
1580922900000|2020-02-05 17:15:00|13370.6|13358.1|13368.1|13355.6|13378.1|13365.6|13365.6|13353.1|649
1580923200000|2020-02-05 17:20:00|13365.6|13353.1|13378.1|13365.6|13378.1|13365.6|13365.6|13353.1|311
1580923500000|2020-02-05 17:25:00|13380.6|13368.1|13378.1|13365.6|13380.6|13368.1|13373.1|13360.6|405
1580923800000|2020-02-05 17:30:00|13375.6|13363.1|13370.6|13358.1|13378.1|13365.6|13368.1|13353.1|88
1580924100000|2020-02-05 17:35:00|13368.1|13355.6|13370.6|13358.1|13373.1|13360.6|13368.1|13353.1|38
1580924400000|2020-02-05 17:40:00|13368.1|13355.6|13355.6|13343.1|13370.6|13358.1|13355.6|13343.1|160
1580924700000|2020-02-05 17:45:00|13353.1|13340.6|13353.1|13340.6|13355.6|13343.1|13350.6|13338.1|99
1580925000000|2020-02-05 17:50:00|13355.6|13343.1|13348.1|13335.6|13358.1|13345.6|13348.1|13335.6|175
1580925300000|2020-02-05 17:55:00|13345.6|13333.1|13350.6|13338.1|13350.6|13338.1|13345.6|13333.1|83
1580925600000|2020-02-05 18:00:00|13348.1|13335.6|13345.6|13333.1|13350.6|13335.6|13343.1|13330.6|100
1580925900000|2020-02-05 18:05:00|13343.1|13330.6|13343.1|13330.6|13345.6|13333.1|13340.6|13328.1|50
1580926200000|2020-02-05 18:10:00|13340.6|13328.1|13345.6|13330.6|13345.6|13333.1|13340.6|13328.1|185
1580926500000|2020-02-05 18:15:00|13343.1|13333.1|13345.6|13333.1|13345.6|13333.1|13340.6|13325.6|86
1580926800000|2020-02-05 18:20:00|13348.1|13335.6|13350.6|13335.6|13353.1|13340.6|13345.6|13330.6|105
1580927100000|2020-02-05 18:25:00|13353.1|13338.1|13350.6|13335.6|13355.6|13343.1|13348.1|13335.6|107
1580927400000|2020-02-05 18:30:00|13348.1|13338.1|13345.6|13333.1|13350.6|13338.1|13345.6|13333.1|227
1580927700000|2020-02-05 18:35:00|13348.1|13335.6|13348.1|13335.6|13353.1|13340.6|13345.6|13333.1|120
1580928000000|2020-02-05 18:40:00|13350.6|13338.1|13355.6|13343.1|13358.1|13345.6|13350.6|13335.6|238
1580928300000|2020-02-05 18:45:00|13358.1|13345.6|13358.1|13345.6|13363.1|13350.6|13358.1|13343.1|105
1580928600000|2020-02-05 18:50:00|13360.6|13348.1|13355.6|13340.6|13360.6|13348.1|13353.1|13340.6|129
1580928900000|2020-02-05 18:55:00|13358.1|13343.1|13358.1|13345.6|13363.1|13350.6|13355.6|13340.6|96
1580929200000|2020-02-05 19:00:00|13355.6|13343.1|13345.6|13333.1|13358.1|13345.6|13345.6|13330.6|367
1580929500000|2020-02-05 19:05:00|13348.1|13335.6|13340.6|13328.1|13348.1|13335.6|13338.1|13323.1|294
1580929800000|2020-02-05 19:10:00|13338.1|13325.6|13340.6|13328.1|13340.6|13328.1|13338.1|13325.6|82
1580930100000|2020-02-05 19:15:00|13343.1|13330.6|13350.6|13338.1|13353.1|13340.6|13340.6|13330.6|89
1580930400000|2020-02-05 19:20:00|13353.1|13340.6|13355.6|13343.1|13355.6|13343.1|13350.6|13338.1|26
1580930700000|2020-02-05 19:25:00|13358.1|13345.6|13355.6|13343.1|13358.1|13345.6|13355.6|13343.1|25
1580931000000|2020-02-05 19:30:00|13353.1|13340.6|13353.1|13340.6|13353.1|13340.6|13350.6|13338.1|87
1580931300000|2020-02-05 19:35:00|13350.6|13338.1|13355.6|13340.6|13355.6|13343.1|13350.6|13338.1|36
1580931600000|2020-02-05 19:40:00|13353.1|13338.1|13353.1|13343.1|13355.6|13343.1|13353.1|13338.1|33
1580931900000|2020-02-05 19:45:00|13351.9|13341.9|13353.1|13343.1|13354.4|13344.4|13349.4|13339.4|35
1580932200000|2020-02-05 19:50:00|13354.4|13344.4|13359.4|13349.4|13359.4|13349.4|13351.9|13341.9|136
1580932500000|2020-02-05 19:55:00|13360.6|13350.6|13359.4|13349.4|13361.9|13351.9|13356.9|13346.9|47
1580932800000|2020-02-05 20:00:00|13360.6|13350.6|13364.4|13354.4|13364.4|13354.4|13359.4|13349.4|184
1580933100000|2020-02-05 20:05:00|13363.1|13353.1|13361.9|13351.9|13363.1|13353.1|13361.9|13351.9|49
1580933400000|2020-02-05 20:10:00|13359.4|13349.4|13359.4|13349.4|13364.4|13354.4|13358.1|13348.1|159
1580933700000|2020-02-05 20:15:00|13356.9|13346.9|13359.4|13349.4|13361.9|13351.9|13356.9|13346.9|151
1580934000000|2020-02-05 20:20:00|13360.6|13350.6|13366.9|13356.9|13371.9|13361.9|13359.4|13349.4|173
1580934300000|2020-02-05 20:25:00|13364.4|13354.4|13359.4|13349.4|13366.9|13356.9|13359.4|13349.4|51
1580934600000|2020-02-05 20:30:00|13358.1|13348.1|13351.9|13341.9|13361.9|13351.9|13351.9|13341.9|28
1580934900000|2020-02-05 20:35:00|13350.6|13340.6|13353.1|13343.1|13354.4|13344.4|13349.4|13339.4|94
1580935200000|2020-02-05 20:40:00|13349.4|13339.4|13354.4|13344.4|13354.4|13344.4|13348.1|13338.1|147
1580935500000|2020-02-05 20:45:00|13361.4|13337.4|13357|13333|13363.8|13339.8|13352.2|13328.2|163
1580935800000|2020-02-05 20:50:00|13355.5|13331.5|13351|13327|13356|13332|13343.5|13319.5|140
1580936100000|2020-02-05 20:55:00|13350|13326|13351.6|13327.6|13352|13328|13342.5|13318.5|406
1580936400000|2020-02-05 21:00:00|13352.6|13328.6|13369.5|13345.5|13370.5|13346.5|13338.6|13314.6|29
1580936700000|2020-02-05 21:05:00|13370.5|13346.5|13354.5|13330.5|13374.5|13350.5|13348.4|13324.4|30
1580937000000|2020-02-05 21:10:00|13353.4|13329.4|13358.6|13334.6|13361.1|13337.1|13350.4|13326.4|31
1580937300000|2020-02-05 21:15:00|13358|13334|13359|13335|13359.6|13335.6|13357.6|13333.6|0
1580937600000|2020-02-05 21:20:00|13359.3|13335.3|13358.6|13334.6|13359.3|13335.3|13357.9|13333.9|0
1580937900000|2020-02-05 21:25:00|13358.8|13334.8|13360.8|13336.8|13361.1|13337.1|13358|13334|0
1580938200000|2020-02-05 21:30:00|13362.6|13338.6|13361.9|13337.9|13363.6|13339.6|13358.6|13334.6|0
1580938500000|2020-02-05 21:35:00|13360.9|13336.9|13372.6|13348.6|13373.6|13349.6|13359.9|13335.9|0
1580938800000|2020-02-05 21:40:00|13371.5|13347.5|13374.3|13350.3|13374.3|13350.3|13371.5|13347.5|0
1580939100000|2020-02-05 21:45:00|13373.3|13349.3|13368.2|13344.2|13374.3|13350.3|13368.2|13344.2|0
1580939400000|2020-02-05 21:50:00|13369.2|13345.2|13359|13335|13369.2|13345.2|13358|13334|0
1580939700000|2020-02-05 21:55:00|13358|13334|13357|13333|13360|13336|13356.9|13332.9|0
1580940000000|2020-02-05 22:00:00|13356.4|13332.4|13356.4|13332.4|13357.4|13333.4|13356.1|13332.1|0
1580940300000|2020-02-05 22:05:00|13356.9|13332.9|13352.7|13328.7|13356.9|13332.9|13352.4|13328.4|0
1580940600000|2020-02-05 22:10:00|13352.4|13328.4|13352.5|13328.5|13352.5|13328.5|13351.5|13327.5|0
1580940900000|2020-02-05 22:15:00|13351.9|13327.9|13354|13330|13354.9|13330.9|13351.4|13327.4|0
1580941200000|2020-02-05 22:20:00|13353.8|13329.8|13356|13332|13356.1|13332.1|13353.6|13329.6|0
1580941500000|2020-02-05 22:25:00|13356.9|13332.9|13357|13333|13357|13333|13356|13332|0
1580941800000|2020-02-05 22:30:00|13357.1|13333.1|13355.7|13331.7|13357.1|13333.1|13355.4|13331.4|0
1580942100000|2020-02-05 22:35:00|13356.4|13332.4|13356.1|13332.1|13357|13333|13355.1|13331.1|0
1580942400000|2020-02-05 22:40:00|13356.3|13332.3|13357.2|13333.2|13357.2|13333.2|13356|13332|0
1580942700000|2020-02-05 22:45:00|13357.1|13333.1|13356.9|13332.9|13357.2|13333.2|13356.6|13332.6|0
1580943000000|2020-02-05 22:50:00|13357.1|13333.1|13357.7|13333.7|13357.7|13333.7|13357.1|13333.1|0
1580943300000|2020-02-05 22:55:00|13358.4|13334.4|13359.4|13335.4|13359.7|13335.7|13358.4|13334.4|0
1580943600000|2020-02-05 23:00:00|13361.3|13337.3|13373|13349|13373.6|13349.6|13361.3|13337.3|0
1580943900000|2020-02-05 23:05:00|13372|13348|13363.2|13339.2|13373|13349|13361.2|13337.2|0
1580944200000|2020-02-05 23:10:00|13364.2|13340.2|13405.2|13381.2|13406.2|13382.2|13363.2|13339.2|0
1580944500000|2020-02-05 23:15:00|13406.7|13382.7|13407.9|13383.9|13411.7|13387.7|13406.7|13382.7|0
1580944800000|2020-02-05 23:20:00|13407.4|13383.4|13410.9|13386.9|13410.9|13386.9|13406.9|13382.9|0
1580945100000|2020-02-05 23:25:00|13409.9|13385.9|13386.7|13362.7|13409.9|13385.9|13385.7|13361.7|0
1580945400000|2020-02-05 23:30:00|13387.2|13363.2|13385.7|13361.7|13387.7|13363.7|13384.7|13360.7|0
1580945700000|2020-02-05 23:35:00|13386.2|13362.2|13384.3|13360.3|13386.7|13362.7|13382.3|13358.3|0
1580946000000|2020-02-05 23:40:00|13383.8|13359.8|13388.8|13364.8|13388.8|13364.8|13383.3|13359.3|0
1580946300000|2020-02-05 23:45:00|13387.8|13363.8|13375|13351|13388.3|13364.3|13374|13350|0
1580946600000|2020-02-05 23:50:00|13374|13350|13375|13351|13379|13355|13372|13348|0
1580946900000|2020-02-05 23:55:00|13375.5|13351.5|13374.7|13350.7|13376|13352|13372.7|13348.7|0
1580947200000|2020-02-06 00:00:00|13373.7|13349.7|13367.1|13343.1|13375.7|13351.7|13366.1|13342.1|0
1580947500000|2020-02-06 00:05:00|13366.1|13342.1|13355.2|13331.2|13372.2|13348.2|13350.2|13326.2|0
1580947800000|2020-02-06 00:10:00|13354.2|13330.2|13347.6|13323.6|13354.2|13330.2|13346.4|13322.4|0
1580948100000|2020-02-06 00:15:00|13348.6|13324.6|13343.2|13319.2|13350.6|13326.6|13341.4|13317.4|0
1580948400000|2020-02-06 00:20:00|13344.9|13320.9|13339.9|13315.9|13346.8|13322.8|13339.4|13315.4|0
1580948700000|2020-02-06 00:25:00|13340.4|13316.4|13340.4|13316.4|13342.7|13318.7|13339.4|13315.4|0
1580949000000|2020-02-06 00:30:00|13339.9|13315.9|13340.9|13316.9|13344.2|13320.2|13337.1|13313.1|0
1580949300000|2020-02-06 00:35:00|13340.4|13316.4|13373.1|13349.1|13373.1|13349.1|13340.4|13316.4|0
1580949600000|2020-02-06 00:40:00|13374|13350|13379.2|13355.2|13396.5|13372.5|13373.1|13349.1|0
1580949900000|2020-02-06 00:45:00|13379.4|13355.4|13374.1|13350.1|13382.9|13358.9|13373.6|13349.6|0
1580950200000|2020-02-06 00:50:00|13373.6|13349.6|13374.1|13350.1|13377.9|13353.9|13371.3|13347.3|0
1580950500000|2020-02-06 00:55:00|13373.9|13349.9|13376.1|13352.1|13378.4|13354.4|13373.6|13349.6|0
1580950800000|2020-02-06 01:00:00|13339.4|13329.4|13365.7|13355.7|13368.2|13358.2|13335.7|13325.7|3057
1580951100000|2020-02-06 01:05:00|13368.2|13358.2|13365.7|13355.7|13375.7|13365.7|13363.2|13353.2|2110
1580951400000|2020-02-06 01:10:00|13363.2|13353.2|13373.2|13363.2|13375.7|13365.7|13355.7|13345.7|1982
1580951700000|2020-02-06 01:15:00|13375.7|13365.7|13415.7|13405.7|13430.7|13420.7|13375.7|13365.7|6792
1580952000000|2020-02-06 01:20:00|13411.9|13401.9|13373.2|13363.2|13411.9|13401.9|13370.7|13360.7|3980
1580952300000|2020-02-06 01:25:00|13371.9|13361.9|13353.2|13343.2|13380.7|13370.7|13333.2|13323.2|6400
1580952600000|2020-02-06 01:30:00|13354.4|13344.4|13260.7|13250.7|13358.2|13348.2|13240.7|13230.7|27895
1580952900000|2020-02-06 01:35:00|13258.2|13248.2|13293.2|13283.2|13311.9|13301.9|13238.2|13228.2|11684
1580953200000|2020-02-06 01:40:00|13295.7|13285.7|13265.7|13255.7|13311.9|13301.9|13253.2|13243.2|8391
1580953500000|2020-02-06 01:45:00|13264.4|13254.4|13280.7|13270.7|13285.7|13275.7|13243.2|13233.2|7940
1580953800000|2020-02-06 01:50:00|13281.9|13271.9|13255.7|13245.7|13290.7|13280.7|13250.7|13240.7|4980
1580954100000|2020-02-06 01:55:00|13256.9|13246.9|13270.7|13260.7|13290.7|13280.7|13253.2|13243.2|5512
1580954400000|2020-02-06 02:00:00|13273.2|13263.2|13273.2|13263.2|13280.7|13270.7|13265.7|13255.7|3601
1580954700000|2020-02-06 02:05:00|13274.4|13264.4|13285.7|13275.7|13289.4|13279.4|13263.2|13253.2|4619
1580955000000|2020-02-06 02:10:00|13283.2|13273.2|13263.2|13253.2|13295.7|13285.7|13260.7|13250.7|3315
1580955300000|2020-02-06 02:15:00|13264.4|13254.4|13253.2|13243.2|13278.2|13268.2|13240.7|13230.7|3839
1580955600000|2020-02-06 02:20:00|13254.4|13244.4|13263.2|13253.2|13265.7|13255.7|13243.2|13233.2|2580
1580955900000|2020-02-06 02:25:00|13265.7|13255.7|13275.7|13265.7|13285.7|13275.7|13260.7|13250.7|5627
1580956200000|2020-02-06 02:30:00|13278.2|13268.2|13275.7|13265.7|13293.2|13283.2|13268.2|13258.2|4182
1580956500000|2020-02-06 02:35:00|13278.2|13268.2|13296.9|13286.9|13299.4|13289.4|13270.7|13260.7|3175
1580956800000|2020-02-06 02:40:00|13298.2|13288.2|13290.7|13280.7|13305.7|13295.7|13288.2|13278.2|4514
1580957100000|2020-02-06 02:45:00|13291.9|13281.9|13290.7|13280.7|13305.7|13295.7|13283.2|13273.2|3066
1580957400000|2020-02-06 02:50:00|13291.9|13281.9|13273.2|13263.2|13295.7|13285.7|13269.4|13259.4|2038
1580957700000|2020-02-06 02:55:00|13275.7|13265.7|13281.9|13271.9|13285.7|13275.7|13258.2|13248.2|3342
1580958000000|2020-02-06 03:00:00|13280.7|13270.7|13313.2|13303.2|13338.2|13328.2|13276.9|13266.9|8167
1580958300000|2020-02-06 03:05:00|13314.4|13304.4|13330.7|13320.7|13330.7|13320.7|13305.7|13295.7|2847
1580958600000|2020-02-06 03:10:00|13329.4|13319.4|13325.7|13315.7|13340.7|13330.7|13314.4|13304.4|3705
1580958900000|2020-02-06 03:15:00|13326.9|13316.9|13308.2|13298.2|13328.2|13318.2|13298.2|13288.2|3132
1580959200000|2020-02-06 03:20:00|13306.9|13296.9|13310.7|13300.7|13320.7|13310.7|13300.7|13290.7|3433
1580959500000|2020-02-06 03:25:00|13313.2|13303.2|13303.2|13293.2|13323.2|13313.2|13303.2|13293.2|4024
1580959800000|2020-02-06 03:30:00|13304.4|13294.4|13310.7|13300.7|13310.7|13300.7|13293.2|13283.2|1406
1580960100000|2020-02-06 03:35:00|13308.2|13298.2|13313.2|13303.2|13313.2|13303.2|13308.2|13298.2|229
1580960400000|2020-02-06 03:40:00|13310.7|13300.7|13313.2|13303.2|13315.7|13305.7|13306.9|13296.9|625
1580960700000|2020-02-06 03:45:00|13310.7|13300.7|13310.7|13300.7|13313.2|13303.2|13308.2|13298.2|391
1580961000000|2020-02-06 03:50:00|13313.2|13303.2|13318.2|13308.2|13318.2|13308.2|13310.7|13300.7|381
1580961300000|2020-02-06 03:55:00|13315.7|13305.7|13315.7|13305.7|13316.9|13306.9|13311.9|13301.9|328
1580961600000|2020-02-06 04:00:00|13318.2|13308.2|13333.2|13323.2|13335.7|13325.7|13313.2|13303.2|1161
1580961900000|2020-02-06 04:05:00|13331.9|13321.9|13350.7|13340.7|13350.7|13340.7|13320.7|13310.7|2134
1580962200000|2020-02-06 04:10:00|13349.4|13339.4|13353.2|13343.2|13361.9|13351.9|13348.2|13338.2|1332
1580962500000|2020-02-06 04:15:00|13355.7|13345.7|13354.4|13344.4|13360.7|13350.7|13350.7|13340.7|672
1580962800000|2020-02-06 04:20:00|13353.2|13343.2|13363.2|13353.2|13365.7|13355.7|13353.2|13343.2|618
1580963100000|2020-02-06 04:25:00|13365.7|13355.7|13368.2|13358.2|13370.7|13360.7|13363.2|13353.2|961
1580963400000|2020-02-06 04:30:00|13366.9|13356.9|13366.9|13356.9|13370.7|13360.7|13365.7|13355.7|348
1580963700000|2020-02-06 04:35:00|13368.2|13358.2|13358.2|13348.2|13368.2|13358.2|13358.2|13348.2|360
1580964000000|2020-02-06 04:40:00|13360.7|13350.7|13370.7|13360.7|13370.7|13360.7|13355.7|13345.7|1519
1580964300000|2020-02-06 04:45:00|13371.9|13361.9|13360.7|13350.7|13374.4|13364.4|13355.7|13345.7|1551
1580964600000|2020-02-06 04:50:00|13358.2|13348.2|13375.7|13365.7|13378.2|13368.2|13358.2|13348.2|1489
1580964900000|2020-02-06 04:55:00|13378.2|13368.2|13388.2|13378.2|13408.2|13398.2|13375.7|13365.7|3232
1580965200000|2020-02-06 05:00:00|13386.9|13376.9|13400.7|13390.7|13403.2|13393.2|13353.2|13343.2|17404
1580965500000|2020-02-06 05:05:00|13398.2|13388.2|13373.2|13363.2|13398.2|13388.2|13360.7|13350.7|7996
1580965800000|2020-02-06 05:10:00|13374.4|13364.4|13358.2|13348.2|13388.2|13378.2|13355.7|13345.7|4656
1580966100000|2020-02-06 05:15:00|13356.9|13346.9|13345.7|13335.7|13378.2|13368.2|13335.7|13325.7|5725
1580966400000|2020-02-06 05:20:00|13343.2|13333.2|13355.7|13345.7|13356.9|13346.9|13325.7|13315.7|4119
1580966700000|2020-02-06 05:25:00|13358.2|13348.2|13358.2|13348.2|13368.2|13358.2|13345.7|13335.7|2325
1580967000000|2020-02-06 05:30:00|13360.7|13350.7|13388.2|13378.2|13388.2|13378.2|13350.7|13340.7|5885
1580967300000|2020-02-06 05:35:00|13386.9|13376.9|13374.4|13364.4|13393.2|13383.2|13373.2|13363.2|4758
1580967600000|2020-02-06 05:40:00|13375.7|13365.7|13415.7|13405.7|13415.7|13405.7|13373.2|13363.2|7249
1580967900000|2020-02-06 05:45:00|13418.2|13408.2|13418.2|13408.2|13435.7|13425.7|13405.7|13395.7|7550
1580968200000|2020-02-06 05:50:00|13419.4|13409.4|13425.7|13415.7|13431.9|13421.9|13415.7|13405.7|3288
1580968500000|2020-02-06 05:55:00|13428.2|13418.2|13464.4|13454.4|13465.7|13455.7|13420.7|13410.7|6678
1580968800000|2020-02-06 06:00:00|13463.2|13453.2|13500.7|13490.7|13503.2|13493.2|13455.7|13445.7|13222
1580969100000|2020-02-06 06:05:00|13503.2|13493.2|13500.7|13490.7|13528.2|13518.2|13480.7|13470.7|12905
1580969400000|2020-02-06 06:10:00|13503.2|13493.2|13483.2|13473.2|13503.2|13493.2|13473.2|13463.2|5318
1580969700000|2020-02-06 06:15:00|13484.4|13474.4|13463.2|13453.2|13498.2|13488.2|13458.2|13448.2|5238
1580970000000|2020-02-06 06:20:00|13460.7|13450.7|13418.2|13408.2|13460.7|13450.7|13410.7|13400.7|9655
1580970300000|2020-02-06 06:25:00|13419.4|13409.4|13386.9|13376.9|13421.9|13411.9|13386.9|13376.9|7054
1580970600000|2020-02-06 06:30:00|13385.7|13375.7|13385.7|13375.7|13405.7|13395.7|13378.2|13368.2|6743
1580970900000|2020-02-06 06:35:00|13383.2|13373.2|13400.7|13390.7|13410.7|13400.7|13368.2|13358.2|6247
1580971200000|2020-02-06 06:40:00|13398.2|13388.2|13420.7|13410.7|13423.2|13413.2|13398.2|13388.2|3837
1580971500000|2020-02-06 06:45:00|13421.9|13411.9|13413.2|13403.2|13423.2|13413.2|13393.2|13383.2|5452
1580971800000|2020-02-06 06:50:00|13411.9|13401.9|13425.7|13415.7|13428.2|13418.2|13405.7|13395.7|5239
1580972100000|2020-02-06 06:55:00|13423.2|13413.2|13420.7|13410.7|13428.2|13418.2|13408.2|13398.2|6048
1580972400000|2020-02-06 07:00:00|13415.7|13405.7|13390.7|13380.7|13425.7|13415.7|13385.7|13375.7|4135
1580972700000|2020-02-06 07:05:00|13393.2|13383.2|13393.2|13383.2|13395.7|13385.7|13385.7|13375.7|1172
1580973000000|2020-02-06 07:10:00|13391.9|13381.9|13406.9|13396.9|13408.2|13398.2|13390.7|13380.7|668
1580973300000|2020-02-06 07:15:00|13405.7|13395.7|13401.9|13391.9|13406.9|13396.9|13395.7|13385.7|719
1580973600000|2020-02-06 07:20:00|13403.2|13393.2|13395.7|13385.7|13410.7|13400.7|13395.7|13385.7|702
1580973900000|2020-02-06 07:25:00|13394.4|13384.4|13400.7|13390.7|13403.2|13393.2|13393.2|13383.2|489
1580974200000|2020-02-06 07:30:00|13401.9|13391.9|13395.7|13385.7|13403.2|13393.2|13393.2|13383.2|522
1580974500000|2020-02-06 07:35:00|13393.2|13383.2|13390.7|13380.7|13398.2|13388.2|13385.7|13375.7|810
1580974800000|2020-02-06 07:40:00|13388.2|13378.2|13390.7|13380.7|13393.2|13383.2|13380.7|13370.7|805
1580975100000|2020-02-06 07:45:00|13386.9|13376.9|13401.9|13391.9|13401.9|13391.9|13378.2|13368.2|1535
1580975400000|2020-02-06 07:50:00|13403.2|13393.2|13413.2|13403.2|13415.7|13405.7|13400.7|13390.7|1627
1580975700000|2020-02-06 07:55:00|13414.4|13404.4|13420.7|13410.7|13423.2|13413.2|13413.2|13403.2|972
1580976000000|2020-02-06 08:00:00|13421.9|13409.4|13419.4|13406.9|13424.4|13411.9|13411.9|13399.4|971
1580976300000|2020-02-06 08:05:00|13421.9|13409.4|13411.9|13399.4|13426.9|13414.4|13411.9|13399.4|1410
1580976600000|2020-02-06 08:10:00|13414.4|13401.9|13404.4|13389.4|13414.4|13401.9|13401.9|13389.4|572
1580976900000|2020-02-06 08:15:00|13401.9|13386.9|13406.9|13391.9|13409.4|13396.9|13396.9|13384.4|374
1580977200000|2020-02-06 08:20:00|13404.4|13389.4|13394.4|13379.4|13406.9|13389.4|13391.9|13379.4|552
1580977500000|2020-02-06 08:25:00|13391.9|13374.4|13403.4|13379.4|13403.4|13386.9|13384.4|13371.9|1499
1580977800000|2020-02-06 08:30:00|13401.6|13377.6|13403.4|13379.4|13410.4|13386.4|13396.1|13372.1|0
1580978100000|2020-02-06 08:35:00|13401.6|13377.6|13406.8|13382.8|13407.3|13383.3|13398.4|13374.4|1325
1580978400000|2020-02-06 08:40:00|13406.3|13382.3|13407.3|13383.3|13410.1|13386.1|13404.1|13380.1|0
1580978700000|2020-02-06 08:45:00|13406.8|13382.8|13401.9|13377.9|13407.3|13383.3|13394.5|13370.5|0
1580979000000|2020-02-06 08:50:00|13403.6|13379.6|13403.6|13379.6|13410.7|13386.7|13399.6|13375.6|0
1580979300000|2020-02-06 08:55:00|13403.9|13379.9|13403.2|13379.2|13408.7|13384.7|13401|13377|0
1580979600000|2020-02-06 09:00:00|13402.7|13378.7|13409.4|13396.9|13416.9|13401.9|13401|13377|498
1580979900000|2020-02-06 09:05:00|13411.9|13399.4|13424.4|13411.9|13429.4|13414.4|13411.9|13399.4|253
1580980200000|2020-02-06 09:10:00|13426.9|13409.4|13429.4|13414.4|13434.4|13421.9|13421.9|13409.4|537
1580980500000|2020-02-06 09:15:00|13426.9|13411.9|13416.9|13404.4|13429.4|13416.9|13414.4|13401.9|626
1580980800000|2020-02-06 09:20:00|13414.4|13401.9|13386.9|13374.4|13416.9|13404.4|13384.4|13371.9|846
1580981100000|2020-02-06 09:25:00|13384.4|13371.9|13386.9|13374.4|13394.4|13381.9|13384.4|13371.9|734
1580981400000|2020-02-06 09:30:00|13384.4|13371.9|13401.9|13389.4|13404.4|13391.9|13384.4|13371.9|329
1580981700000|2020-02-06 09:35:00|13399.4|13386.9|13401.9|13389.4|13411.9|13399.4|13399.4|13386.9|409
1580982000000|2020-02-06 09:40:00|13404.4|13391.9|13384.4|13371.9|13404.4|13391.9|13376.9|13361.9|780
1580982300000|2020-02-06 09:45:00|13381.9|13369.4|13376.9|13364.4|13386.9|13374.4|13374.4|13361.9|667
1580982600000|2020-02-06 09:50:00|13379.4|13366.9|13384.4|13371.9|13386.9|13374.4|13379.4|13366.9|434
1580982900000|2020-02-06 09:55:00|13381.9|13369.4|13379.4|13364.4|13384.4|13369.4|13374.4|13361.9|447
1580983200000|2020-02-06 10:00:00|13376.9|13361.9|13371.9|13359.4|13376.9|13361.9|13369.4|13356.9|132
1580983500000|2020-02-06 10:05:00|13369.4|13356.9|13371.9|13359.4|13374.4|13361.9|13369.4|13354.4|189
1580983800000|2020-02-06 10:10:00|13369.4|13356.9|13369.4|13356.9|13379.4|13366.9|13369.4|13356.9|1828
1580984100000|2020-02-06 10:15:00|13366.9|13354.4|13374.4|13361.9|13376.9|13364.4|13364.4|13351.9|314
1580984400000|2020-02-06 10:20:00|13371.9|13359.4|13369.4|13356.9|13374.4|13361.9|13366.9|13354.4|134
1580984700000|2020-02-06 10:25:00|13371.9|13359.4|13376.9|13364.4|13376.9|13364.4|13369.4|13356.9|154
1580985000000|2020-02-06 10:30:00|13379.4|13366.9|13381.9|13369.4|13381.9|13369.4|13379.4|13366.9|52
1580985300000|2020-02-06 10:35:00|13384.4|13366.9|13376.9|13364.4|13384.4|13366.9|13374.4|13361.9|144
1580985600000|2020-02-06 10:40:00|13374.4|13361.9|13361.9|13349.4|13376.9|13364.4|13361.9|13349.4|293
1580985900000|2020-02-06 10:45:00|13359.4|13346.9|13346.9|13334.4|13361.9|13349.4|13346.9|13334.4|907
1580986200000|2020-02-06 10:50:00|13344.4|13331.9|13334.4|13321.9|13346.9|13331.9|13326.9|13314.4|1452
1580986500000|2020-02-06 10:55:00|13331.9|13319.4|13314.4|13301.9|13334.4|13321.9|13301.9|13289.4|2026
1580986800000|2020-02-06 11:00:00|13311.9|13299.4|13326.9|13314.4|13329.4|13316.9|13304.4|13291.9|867
1580987100000|2020-02-06 11:05:00|13329.4|13316.9|13339.4|13326.9|13341.9|13329.4|13326.9|13316.9|171
1580987400000|2020-02-06 11:10:00|13336.9|13324.4|13339.4|13326.9|13341.9|13329.4|13334.4|13321.9|87
1580987700000|2020-02-06 11:15:00|13336.9|13324.4|13351.9|13339.4|13351.9|13339.4|13336.9|13324.4|490
1580988000000|2020-02-06 11:20:00|13354.4|13344.4|13344.4|13329.4|13356.9|13344.4|13334.4|13321.9|734
1580988300000|2020-02-06 11:25:00|13346.9|13331.9|13354.4|13341.9|13356.9|13344.4|13346.9|13331.9|224
1580988600000|2020-02-06 11:30:00|13356.9|13339.4|13366.9|13354.4|13366.9|13354.4|13354.4|13339.4|372
1580988900000|2020-02-06 11:35:00|13364.4|13351.9|13374.4|13361.9|13374.4|13361.9|13364.4|13351.9|131
1580989200000|2020-02-06 11:40:00|13371.9|13359.4|13369.4|13356.9|13371.9|13359.4|13366.9|13354.4|206
1580989500000|2020-02-06 11:45:00|13371.9|13354.4|13356.9|13344.4|13371.9|13354.4|13356.9|13344.4|75
1580989800000|2020-02-06 11:50:00|13354.4|13341.9|13356.9|13341.9|13356.9|13344.4|13351.9|13339.4|178
1580990100000|2020-02-06 11:55:00|13354.4|13344.4|13371.9|13359.4|13371.9|13359.4|13354.4|13341.9|227
1580990400000|2020-02-06 12:00:00|13369.4|13356.9|13361.9|13349.4|13371.9|13359.4|13356.9|13344.4|213
1580990700000|2020-02-06 12:05:00|13364.4|13346.9|13366.9|13354.4|13369.4|13356.9|13364.4|13346.9|255
1580991000000|2020-02-06 12:10:00|13369.4|13356.9|13361.9|13349.4|13371.9|13359.4|13361.9|13349.4|105
1580991300000|2020-02-06 12:15:00|13364.4|13351.9|13361.9|13349.4|13364.4|13351.9|13356.9|13341.9|191
1580991600000|2020-02-06 12:20:00|13364.4|13351.9|13361.9|13349.4|13364.4|13351.9|13361.9|13349.4|12
1580991900000|2020-02-06 12:25:00|13356.9|13344.4|13354.4|13341.9|13361.9|13349.4|13354.4|13341.9|323
1580992200000|2020-02-06 12:30:00|13356.9|13344.4|13359.4|13346.9|13361.9|13349.4|13356.9|13344.4|55
1580992500000|2020-02-06 12:35:00|13361.9|13349.4|13361.9|13349.4|13364.4|13349.4|13359.4|13346.9|21
1580992800000|2020-02-06 12:40:00|13359.4|13346.9|13356.9|13344.4|13361.9|13349.4|13354.4|13341.9|64
1580993100000|2020-02-06 12:45:00|13359.4|13346.9|13349.4|13336.9|13359.4|13346.9|13349.4|13336.9|64
1580993400000|2020-02-06 12:50:00|13346.9|13334.4|13336.9|13324.4|13349.4|13336.9|13336.9|13324.4|212
1580993700000|2020-02-06 12:55:00|13339.4|13321.9|13324.4|13311.9|13341.9|13329.4|13321.9|13309.4|1235
1580994000000|2020-02-06 13:00:00|13321.9|13309.4|13316.9|13304.4|13321.9|13309.4|13311.9|13299.4|750
1580994300000|2020-02-06 13:05:00|13314.4|13301.9|13324.4|13311.9|13324.4|13311.9|13314.4|13301.9|252
1580994600000|2020-02-06 13:10:00|13321.9|13309.4|13316.9|13304.4|13324.4|13311.9|13316.9|13304.4|352
1580994900000|2020-02-06 13:15:00|13319.4|13306.9|13321.9|13309.4|13321.9|13309.4|13316.9|13301.9|126
1580995200000|2020-02-06 13:20:00|13324.4|13311.9|13326.9|13314.4|13329.4|13316.9|13321.9|13309.4|558
1580995500000|2020-02-06 13:25:00|13329.4|13316.9|13334.4|13321.9|13336.9|13324.4|13326.9|13314.4|88
1580995800000|2020-02-06 13:30:00|13336.9|13324.4|13331.9|13319.4|13336.9|13324.4|13329.4|13316.9|104
1580996100000|2020-02-06 13:35:00|13334.4|13321.9|13336.9|13324.4|13336.9|13324.4|13331.9|13319.4|214
1580996400000|2020-02-06 13:40:00|13334.4|13321.9|13329.4|13316.9|13339.4|13326.9|13326.9|13314.4|246
1580996700000|2020-02-06 13:45:00|13331.9|13314.4|13326.9|13314.4|13331.9|13314.4|13319.4|13306.9|193
1580997000000|2020-02-06 13:50:00|13324.4|13311.9|13329.4|13316.9|13329.4|13316.9|13321.9|13309.4|152
1580997300000|2020-02-06 13:55:00|13331.9|13319.4|13326.9|13314.4|13331.9|13319.4|13326.9|13314.4|111
1580997600000|2020-02-06 14:00:00|13324.4|13311.9|13331.9|13319.4|13334.4|13321.9|13324.4|13311.9|238
1580997900000|2020-02-06 14:05:00|13329.4|13316.9|13334.4|13321.9|13339.4|13326.9|13326.9|13314.4|319
1580998200000|2020-02-06 14:10:00|13336.9|13324.4|13339.4|13326.9|13344.4|13329.4|13334.4|13324.4|224
1580998500000|2020-02-06 14:15:00|13341.9|13329.4|13334.4|13321.9|13341.9|13329.4|13329.4|13316.9|277
1580998800000|2020-02-06 14:20:00|13331.9|13319.4|13329.4|13316.9|13331.9|13321.9|13326.9|13314.4|301
1580999100000|2020-02-06 14:25:00|13326.9|13314.4|13329.4|13316.9|13331.9|13319.4|13326.9|13314.4|203
1580999400000|2020-02-06 14:30:00|13326.9|13314.4|13304.4|13291.9|13331.9|13319.4|13301.9|13289.4|965
1580999700000|2020-02-06 14:35:00|13301.9|13289.4|13291.9|13279.4|13311.9|13299.4|13289.4|13276.9|913
1581000000000|2020-02-06 14:40:00|13289.4|13276.9|13269.4|13256.9|13289.4|13276.9|13266.9|13254.4|1680
1581000300000|2020-02-06 14:45:00|13271.9|13259.4|13274.4|13261.9|13279.4|13264.4|13264.4|13251.9|1301
1581000600000|2020-02-06 14:50:00|13276.9|13259.4|13291.9|13279.4|13294.4|13279.4|13266.9|13254.4|723
1581000900000|2020-02-06 14:55:00|13294.4|13281.9|13301.9|13289.4|13304.4|13291.9|13291.9|13279.4|658
1581001200000|2020-02-06 15:00:00|13304.4|13291.9|13291.9|13279.4|13304.4|13291.9|13284.4|13271.9|590
1581001500000|2020-02-06 15:05:00|13294.4|13281.9|13289.4|13276.9|13301.9|13289.4|13289.4|13276.9|271
1581001800000|2020-02-06 15:10:00|13291.9|13279.4|13291.9|13279.4|13301.9|13286.9|13289.4|13276.9|250
1581002100000|2020-02-06 15:15:00|13289.4|13276.9|13269.4|13256.9|13291.9|13279.4|13266.9|13254.4|777
1581002400000|2020-02-06 15:20:00|13271.9|13259.4|13264.4|13251.9|13274.4|13261.9|13256.9|13244.4|888
1581002700000|2020-02-06 15:25:00|13266.9|13249.4|13264.4|13251.9|13279.4|13266.9|13261.9|13249.4|766
1581003000000|2020-02-06 15:30:00|13266.9|13249.4|13259.4|13246.9|13266.9|13251.9|13254.4|13239.4|1066
1581003300000|2020-02-06 15:35:00|13261.9|13249.4|13266.9|13254.4|13266.9|13254.4|13256.9|13244.4|637
1581003600000|2020-02-06 15:40:00|13269.4|13256.9|13259.4|13246.9|13269.4|13256.9|13256.9|13244.4|612
1581003900000|2020-02-06 15:45:00|13256.9|13244.4|13269.4|13256.9|13276.9|13264.4|13256.9|13244.4|1044
1581004200000|2020-02-06 15:50:00|13271.9|13259.4|13249.4|13236.9|13271.9|13259.4|13249.4|13236.9|914
1581004500000|2020-02-06 15:55:00|13251.9|13239.4|13266.9|13254.4|13266.9|13254.4|13251.9|13236.9|563
1581004800000|2020-02-06 16:00:00|13264.4|13251.9|13266.9|13251.9|13269.4|13256.9|13256.9|13241.9|377
1581005100000|2020-02-06 16:05:00|13264.4|13254.4|13256.9|13244.4|13271.9|13259.4|13254.4|13241.9|761
1581005400000|2020-02-06 16:10:00|13259.4|13246.9|13266.9|13254.4|13271.9|13259.4|13256.9|13244.4|403
1581005700000|2020-02-06 16:15:00|13269.4|13251.9|13266.9|13254.4|13269.4|13254.4|13259.4|13246.9|276
1581006000000|2020-02-06 16:20:00|13269.4|13256.9|13269.4|13256.9|13271.9|13259.4|13266.9|13254.4|245
1581006300000|2020-02-06 16:25:00|13271.9|13259.4|13276.9|13264.4|13276.9|13264.4|13266.9|13254.4|540
1581006600000|2020-02-06 16:30:00|13279.4|13261.9|13281.9|13266.9|13284.4|13269.4|13271.9|13256.9|367
1581006900000|2020-02-06 16:35:00|13279.4|13269.4|13284.4|13271.9|13286.9|13274.4|13274.4|13261.9|422
1581007200000|2020-02-06 16:40:00|13286.9|13269.4|13274.4|13261.9|13286.9|13274.4|13274.4|13261.9|185
1581007500000|2020-02-06 16:45:00|13276.9|13264.4|13279.4|13266.9|13279.4|13266.9|13271.9|13259.4|132
1581007800000|2020-02-06 16:50:00|13276.9|13264.4|13276.9|13264.4|13281.9|13269.4|13274.4|13261.9|344
1581008100000|2020-02-06 16:55:00|13274.4|13261.9|13291.9|13279.4|13294.4|13281.9|13274.4|13261.9|1089
1581008400000|2020-02-06 17:00:00|13289.4|13276.9|13304.4|13289.4|13304.4|13291.9|13289.4|13276.9|583
1581008700000|2020-02-06 17:05:00|13301.9|13291.9|13311.9|13299.4|13311.9|13299.4|13301.9|13289.4|288
1581009000000|2020-02-06 17:10:00|13309.4|13296.9|13301.9|13289.4|13309.4|13296.9|13299.4|13286.9|158
1581009300000|2020-02-06 17:15:00|13304.4|13291.9|13311.9|13299.4|13311.9|13299.4|13304.4|13291.9|187
1581009600000|2020-02-06 17:20:00|13309.4|13296.9|13316.9|13304.4|13316.9|13304.4|13309.4|13296.9|214
1581009900000|2020-02-06 17:25:00|13314.4|13301.9|13321.9|13306.9|13324.4|13311.9|13314.4|13301.9|199
1581010200000|2020-02-06 17:30:00|13319.4|13309.4|13306.9|13294.4|13321.9|13309.4|13306.9|13294.4|221
1581010500000|2020-02-06 17:35:00|13304.4|13291.9|13299.4|13286.9|13306.9|13294.4|13296.9|13284.4|146
1581010800000|2020-02-06 17:40:00|13301.9|13289.4|13309.4|13296.9|13309.4|13296.9|13299.4|13286.9|145
1581011100000|2020-02-06 17:45:00|13306.9|13294.4|13304.4|13291.9|13306.9|13296.9|13296.9|13284.4|167
1581011400000|2020-02-06 17:50:00|13306.9|13294.4|13306.9|13294.4|13309.4|13296.9|13301.9|13289.4|94
1581011700000|2020-02-06 17:55:00|13309.4|13296.9|13306.9|13294.4|13309.4|13296.9|13301.9|13289.4|64
1581012000000|2020-02-06 18:00:00|13309.4|13291.9|13309.4|13296.9|13309.4|13296.9|13304.4|13291.9|97
1581012300000|2020-02-06 18:05:00|13311.9|13294.4|13306.9|13291.9|13311.9|13296.9|13304.4|13291.9|40
1581012600000|2020-02-06 18:10:00|13304.4|13289.4|13301.9|13289.4|13306.9|13291.9|13301.9|13289.4|81
1581012900000|2020-02-06 18:15:00|13304.4|13291.9|13301.9|13289.4|13304.4|13291.9|13299.4|13286.9|42
1581013200000|2020-02-06 18:20:00|13299.4|13286.9|13296.9|13284.4|13299.4|13286.9|13294.4|13281.9|101
1581013500000|2020-02-06 18:25:00|13294.4|13281.9|13294.4|13281.9|13299.4|13286.9|13294.4|13281.9|78
1581013800000|2020-02-06 18:30:00|13296.9|13279.4|13299.4|13286.9|13299.4|13286.9|13291.9|13279.4|151
1581014100000|2020-02-06 18:35:00|13296.9|13284.4|13284.4|13271.9|13296.9|13286.9|13281.9|13269.4|192
1581014400000|2020-02-06 18:40:00|13281.9|13269.4|13289.4|13274.4|13289.4|13276.9|13281.9|13269.4|73
1581014700000|2020-02-06 18:45:00|13286.9|13276.9|13291.9|13276.9|13291.9|13276.9|13286.9|13274.4|104
1581015000000|2020-02-06 18:50:00|13294.4|13279.4|13304.4|13289.4|13304.4|13289.4|13291.9|13279.4|508
1581015300000|2020-02-06 18:55:00|13301.9|13286.9|13299.4|13286.9|13301.9|13286.9|13291.9|13279.4|464
1581015600000|2020-02-06 19:00:00|13296.9|13284.4|13291.9|13279.4|13299.4|13284.4|13289.4|13276.9|88
1581015900000|2020-02-06 19:05:00|13289.4|13276.9|13301.9|13289.4|13304.4|13289.4|13289.4|13276.9|169
1581016200000|2020-02-06 19:10:00|13299.4|13286.9|13301.9|13289.4|13304.4|13289.4|13299.4|13286.9|54
1581016500000|2020-02-06 19:15:00|13296.9|13286.9|13294.4|13279.4|13296.9|13289.4|13286.9|13274.4|205
1581016800000|2020-02-06 19:20:00|13291.9|13276.9|13276.9|13261.9|13291.9|13276.9|13264.4|13251.9|1257
1581017100000|2020-02-06 19:25:00|13279.4|13264.4|13284.4|13269.4|13286.9|13271.9|13279.4|13264.4|95
1581017400000|2020-02-06 19:30:00|13281.9|13271.9|13279.4|13266.9|13284.4|13271.9|13279.4|13264.4|70
1581017700000|2020-02-06 19:35:00|13276.9|13264.4|13266.9|13251.9|13276.9|13264.4|13264.4|13251.9|423
1581018000000|2020-02-06 19:40:00|13264.4|13254.4|13265.7|13255.7|13266.9|13255.7|13264.4|13251.9|93
1581018300000|2020-02-06 19:45:00|13264.4|13254.4|13265.7|13255.7|13265.7|13255.7|13260.7|13250.7|207
1581018600000|2020-02-06 19:50:00|13264.4|13254.4|13260.7|13250.7|13265.7|13255.7|13260.7|13250.7|184
1581018900000|2020-02-06 19:55:00|13259.4|13249.4|13255.7|13245.7|13260.7|13250.7|13255.7|13245.7|332
1581019200000|2020-02-06 20:00:00|13256.9|13246.9|13258.2|13248.2|13258.2|13248.2|13253.2|13243.2|297
1581019500000|2020-02-06 20:05:00|13256.9|13246.9|13263.2|13253.2|13263.2|13253.2|13256.9|13246.9|124
1581019800000|2020-02-06 20:10:00|13261.9|13251.9|13253.2|13243.2|13261.9|13251.9|13253.2|13243.2|213
1581020100000|2020-02-06 20:15:00|13251.9|13241.9|13250.7|13240.7|13253.2|13243.2|13250.7|13240.7|182
1581020400000|2020-02-06 20:20:00|13253.2|13243.2|13248.2|13238.2|13254.4|13244.4|13245.7|13235.7|464
1581020700000|2020-02-06 20:25:00|13250.7|13240.7|13253.2|13243.2|13253.2|13243.2|13245.7|13235.7|259
1581021000000|2020-02-06 20:30:00|13251.9|13241.9|13253.2|13243.2|13255.7|13245.7|13250.7|13240.7|229
1581021300000|2020-02-06 20:35:00|13254.4|13244.4|13258.2|13248.2|13259.4|13249.4|13254.4|13244.4|253
1581021600000|2020-02-06 20:40:00|13259.4|13249.4|13255.7|13245.7|13264.4|13254.4|13255.7|13245.7|454
1581021900000|2020-02-06 20:45:00|13263.9|13239.9|13259.9|13235.9|13265.4|13241.4|13259.4|13235.4|308
1581022200000|2020-02-06 20:50:00|13260.1|13236.1|13265.7|13241.7|13265.7|13241.7|13258|13234|295
1581022500000|2020-02-06 20:55:00|13266.2|13242.2|13266.4|13242.4|13270.2|13246.2|13264.5|13240.5|552
1581022800000|2020-02-06 21:00:00|13265.5|13241.5|13260.5|13236.5|13268.4|13244.4|13257.5|13233.5|147
1581023100000|2020-02-06 21:05:00|13259.5|13235.5|13263.3|13239.3|13264.5|13240.5|13257.5|13233.5|307
1581023400000|2020-02-06 21:10:00|13263.8|13239.8|13269.3|13245.3|13270.8|13246.8|13263.3|13239.3|196
1581023700000|2020-02-06 21:15:00|13268.3|13244.3|13269.5|13245.5|13269.6|13245.6|13268.3|13244.3|2
1581024000000|2020-02-06 21:20:00|13269.6|13245.6|13269.3|13245.3|13269.6|13245.6|13269|13245|0
1581024300000|2020-02-06 21:25:00|13269.4|13245.4|13269.1|13245.1|13269.6|13245.6|13268.4|13244.4|0
1581024600000|2020-02-06 21:30:00|13268.6|13244.6|13272.9|13248.9|13273.5|13249.5|13267.6|13243.6|0
1581024900000|2020-02-06 21:35:00|13273.9|13249.9|13268.9|13244.9|13273.9|13249.9|13268.9|13244.9|0
1581025200000|2020-02-06 21:40:00|13269.9|13245.9|13276.8|13252.8|13277.8|13253.8|13266.9|13242.9|0
1581025500000|2020-02-06 21:45:00|13275.8|13251.8|13276.3|13252.3|13277.3|13253.3|13270.9|13246.9|0
1581025800000|2020-02-06 21:50:00|13277.3|13253.3|13277.5|13253.5|13277.5|13253.5|13272.5|13248.5|0
1581026100000|2020-02-06 21:55:00|13276.5|13252.5|13283.5|13259.5|13283.5|13259.5|13276.5|13252.5|0
1581026400000|2020-02-06 22:00:00|13283.7|13259.7|13283.1|13259.1|13283.7|13259.7|13281.6|13257.6|0
1581026700000|2020-02-06 22:05:00|13283.3|13259.3|13285.1|13261.1|13285.1|13261.1|13282.7|13258.7|0
1581027000000|2020-02-06 22:10:00|13284.5|13260.5|13284.2|13260.2|13285.4|13261.4|13283.2|13259.2|0
1581027300000|2020-02-06 22:15:00|13284.4|13260.4|13287.9|13263.9|13287.9|13263.9|13284.4|13260.4|0
1581027600000|2020-02-06 22:20:00|13290.4|13266.4|13286.7|13262.7|13290.4|13266.4|13284.2|13260.2|0
1581027900000|2020-02-06 22:25:00|13287|13263|13285.8|13261.8|13287|13263|13285|13261|0
1581028200000|2020-02-06 22:30:00|13285.6|13261.6|13285.9|13261.9|13285.9|13261.9|13285.6|13261.6|0
1581028500000|2020-02-06 22:35:00|13285.6|13261.6|13283.7|13259.7|13285.8|13261.8|13283.7|13259.7|0
1581028800000|2020-02-06 22:40:00|13284|13260|13284.6|13260.6|13284.7|13260.7|13284|13260|0
1581029100000|2020-02-06 22:45:00|13284.7|13260.7|13285.2|13261.2|13285.7|13261.7|13284.7|13260.7|0
1581029400000|2020-02-06 22:50:00|13285.7|13261.7|13288.8|13264.8|13288.8|13264.8|13285.1|13261.1|0
1581029700000|2020-02-06 22:55:00|13289|13265|13287.6|13263.6|13289|13265|13287.5|13263.5|0
1581030000000|2020-02-06 23:00:00|13290.5|13266.5|13288.6|13264.6|13292.1|13268.1|13283.1|13259.1|0
1581030300000|2020-02-06 23:05:00|13288.1|13264.1|13292.2|13268.2|13293.1|13269.1|13288.1|13264.1|0
1581030600000|2020-02-06 23:10:00|13291.2|13267.2|13291.2|13267.2|13292.2|13268.2|13288.2|13264.2|0
1581030900000|2020-02-06 23:15:00|13292.2|13268.2|13289|13265|13292.3|13268.3|13289|13265|0
1581031200000|2020-02-06 23:20:00|13288.5|13264.5|13287.1|13263.1|13289|13265|13286.1|13262.1|0
1581031500000|2020-02-06 23:25:00|13287.5|13263.5|13286|13262|13288.1|13264.1|13286|13262|0
1581031800000|2020-02-06 23:30:00|13287|13263|13287|13263|13288|13264|13284|13260|0
1581032100000|2020-02-06 23:35:00|13287.4|13263.4|13289.9|13265.9|13290.9|13266.9|13286.5|13262.5|0
1581032400000|2020-02-06 23:40:00|13289|13265|13287|13263|13289.9|13265.9|13286|13262|0
1581032700000|2020-02-06 23:45:00|13287.4|13263.4|13286.3|13262.3|13289.9|13265.9|13283.3|13259.3|0
1581033000000|2020-02-06 23:50:00|13285.3|13261.3|13290.8|13266.8|13290.8|13266.8|13285.3|13261.3|0
1581033300000|2020-02-06 23:55:00|13290.9|13266.9|13291.9|13267.9|13294.9|13270.9|13290.9|13266.9|0
1581033600000|2020-02-07 00:00:00|13292.9|13268.9|13289.9|13265.9|13294.9|13270.9|13287.9|13263.9|0
1581033900000|2020-02-07 00:05:00|13288.9|13264.9|13290.5|13266.5|13290.5|13266.5|13284.3|13260.3|0
1581034200000|2020-02-07 00:10:00|13289.9|13265.9|13281.5|13257.5|13290.5|13266.5|13280.6|13256.6|0
1581034500000|2020-02-07 00:15:00|13281|13257|13269.5|13245.5|13283.5|13259.5|13268.5|13244.5|0
1581034800000|2020-02-07 00:20:00|13269.2|13245.2|13274.7|13250.7|13274.7|13250.7|13267.2|13243.2|0
1581035100000|2020-02-07 00:25:00|13274.2|13250.2|13271|13247|13274.7|13250.7|13268.2|13244.2|0
1581035400000|2020-02-07 00:30:00|13270.5|13246.5|13266.4|13242.4|13271|13247|13265|13241|0
1581035700000|2020-02-07 00:35:00|13266.1|13242.1|13245.7|13221.7|13267.2|13243.2|13243|13219|0
1581036000000|2020-02-07 00:40:00|13246|13222|13239.9|13215.9|13249.9|13225.9|13238|13214|0
1581036300000|2020-02-07 00:45:00|13239.4|13215.4|13231.4|13207.4|13239.9|13215.9|13223.1|13199.1|0
1581036600000|2020-02-07 00:50:00|13231.7|13207.7|13249.8|13225.8|13249.8|13225.8|13230.6|13206.6|0
1581036900000|2020-02-07 00:55:00|13249.3|13225.3|13253|13229|13256.3|13232.3|13249.3|13225.3|0
1581037200000|2020-02-07 01:00:00|13242.9|13232.9|13240.4|13230.4|13266.7|13256.7|13230.4|13220.4|3563
1581037500000|2020-02-07 01:05:00|13239.2|13229.2|13216.7|13206.7|13241.7|13231.7|13216.7|13206.7|2517
1581037800000|2020-02-07 01:10:00|13214.2|13204.2|13246.7|13236.7|13247.9|13237.9|13209.2|13199.2|2549
1581038100000|2020-02-07 01:15:00|13245.4|13235.4|13304.2|13294.2|13322.9|13312.9|13239.2|13229.2|8597
1581038400000|2020-02-07 01:20:00|13302.9|13292.9|13301.7|13291.7|13312.9|13302.9|13286.7|13276.7|4810
1581038700000|2020-02-07 01:25:00|13302.9|13292.9|13306.7|13296.7|13314.2|13304.2|13276.7|13266.7|6091
1581039000000|2020-02-07 01:30:00|13309.2|13299.2|13311.7|13301.7|13321.7|13311.7|13281.7|13271.7|17137
1581039300000|2020-02-07 01:35:00|13309.2|13299.2|13314.2|13304.2|13334.2|13324.2|13304.2|13294.2|11479
1581039600000|2020-02-07 01:40:00|13311.7|13301.7|13341.7|13331.7|13354.2|13344.2|13309.2|13299.2|8175
1581039900000|2020-02-07 01:45:00|13339.2|13329.2|13319.2|13309.2|13342.9|13332.9|13317.9|13307.9|7402
1581040200000|2020-02-07 01:50:00|13316.7|13306.7|13271.7|13261.7|13316.7|13306.7|13256.7|13246.7|11161
1581040500000|2020-02-07 01:55:00|13274.2|13264.2|13269.2|13259.2|13286.7|13276.7|13269.2|13259.2|6814
1581040800000|2020-02-07 02:00:00|13266.7|13256.7|13296.7|13286.7|13304.2|13294.2|13266.7|13256.7|4544
1581041100000|2020-02-07 02:05:00|13299.2|13289.2|13301.7|13291.7|13317.9|13307.9|13284.2|13274.2|4102
1581041400000|2020-02-07 02:10:00|13302.9|13292.9|13316.7|13306.7|13321.7|13311.7|13299.2|13289.2|2970
1581041700000|2020-02-07 02:15:00|13317.9|13307.9|13321.7|13311.7|13325.4|13315.4|13305.4|13295.4|3025
1581042000000|2020-02-07 02:20:00|13322.9|13312.9|13341.7|13331.7|13351.7|13341.7|13319.2|13309.2|5576
1581042300000|2020-02-07 02:25:00|13342.9|13332.9|13319.2|13309.2|13346.7|13336.7|13317.9|13307.9|3749
1581042600000|2020-02-07 02:30:00|13317.9|13307.9|13319.2|13309.2|13336.7|13326.7|13307.9|13297.9|3578
1581042900000|2020-02-07 02:35:00|13317.9|13307.9|13324.2|13314.2|13331.7|13321.7|13306.7|13296.7|2510
1581043200000|2020-02-07 02:40:00|13321.7|13311.7|13299.2|13289.2|13324.2|13314.2|13294.2|13284.2|3092
1581043500000|2020-02-07 02:45:00|13297.9|13287.9|13294.2|13284.2|13309.2|13299.2|13286.7|13276.7|2332
1581043800000|2020-02-07 02:50:00|13292.9|13282.9|13276.7|13266.7|13294.2|13284.2|13266.7|13256.7|3325
1581044100000|2020-02-07 02:55:00|13279.2|13269.2|13274.2|13264.2|13284.2|13274.2|13261.7|13251.7|6614
1581044400000|2020-02-07 03:00:00|13275.4|13265.4|13275.4|13265.4|13291.7|13281.7|13269.2|13259.2|2012
1581044700000|2020-02-07 03:05:00|13276.7|13266.7|13291.7|13281.7|13296.7|13286.7|13269.2|13259.2|1609
1581045000000|2020-02-07 03:10:00|13292.9|13282.9|13291.7|13281.7|13304.2|13294.2|13286.7|13276.7|1947
1581045300000|2020-02-07 03:15:00|13292.9|13282.9|13326.7|13316.7|13329.2|13319.2|13286.7|13276.7|4067
1581045600000|2020-02-07 03:20:00|13327.9|13317.9|13316.7|13306.7|13329.2|13319.2|13305.4|13295.4|1968
1581045900000|2020-02-07 03:25:00|13315.4|13305.4|13309.2|13299.2|13315.4|13305.4|13291.7|13281.7|2227
1581046200000|2020-02-07 03:30:00|13310.4|13300.4|13294.2|13284.2|13310.4|13300.4|13291.7|13281.7|415
1581046500000|2020-02-07 03:35:00|13291.7|13281.7|13294.2|13284.2|13296.7|13286.7|13289.2|13279.2|337
1581046800000|2020-02-07 03:40:00|13296.7|13286.7|13294.2|13284.2|13296.7|13286.7|13291.7|13281.7|233
1581047100000|2020-02-07 03:45:00|13296.7|13286.7|13286.7|13276.7|13296.7|13286.7|13286.7|13276.7|641
1581047400000|2020-02-07 03:50:00|13289.2|13279.2|13286.7|13276.7|13294.2|13284.2|13284.2|13274.2|414
1581047700000|2020-02-07 03:55:00|13285.4|13275.4|13289.2|13279.2|13289.2|13279.2|13285.4|13275.4|296
1581048000000|2020-02-07 04:00:00|13286.7|13276.7|13289.2|13279.2|13289.2|13279.2|13286.7|13276.7|136
1581048300000|2020-02-07 04:05:00|13286.7|13276.7|13289.2|13279.2|13289.2|13279.2|13286.7|13276.7|182
1581048600000|2020-02-07 04:10:00|13286.7|13276.7|13286.7|13276.7|13289.2|13279.2|13286.7|13276.7|173
1581048900000|2020-02-07 04:15:00|13289.2|13279.2|13289.2|13279.2|13289.2|13279.2|13289.2|13279.2|164
1581049200000|2020-02-07 04:20:00|13286.7|13276.7|13284.2|13274.2|13286.7|13276.7|13282.9|13272.9|266
1581049500000|2020-02-07 04:25:00|13282.9|13272.9|13284.2|13274.2|13284.2|13274.2|13281.7|13271.7|178
1581049800000|2020-02-07 04:30:00|13281.7|13271.7|13279.2|13269.2|13281.7|13271.7|13279.2|13269.2|198
1581050100000|2020-02-07 04:35:00|||||||||134
1581050400000|2020-02-07 04:40:00|13277.9|13267.9|13279.2|13269.2|13279.2|13269.2|13276.7|13266.7|148
1581050700000|2020-02-07 04:45:00|13277.9|13267.9|13279.2|13269.2|13279.2|13269.2|13276.7|13266.7|231
1581051000000|2020-02-07 04:50:00|13281.7|13271.7|13284.2|13274.2|13284.2|13274.2|13281.7|13271.7|357
1581051300000|2020-02-07 04:55:00|13281.7|13271.7|13281.7|13271.7|13284.2|13274.2|13279.2|13269.2|624
1581051600000|2020-02-07 05:00:00|13284.2|13274.2|13276.7|13266.7|13289.2|13279.2|13269.2|13259.2|3931
1581051900000|2020-02-07 05:05:00|13279.2|13269.2|13281.7|13271.7|13286.7|13276.7|13271.7|13261.7|1274
1581052200000|2020-02-07 05:10:00|13280.4|13270.4|13274.2|13264.2|13286.7|13276.7|13266.7|13256.7|2303
1581052500000|2020-02-07 05:15:00|13271.7|13261.7|13262.9|13252.9|13274.2|13264.2|13259.2|13249.2|2472
1581052800000|2020-02-07 05:20:00|13261.7|13251.7|13274.2|13264.2|13279.2|13269.2|13254.2|13244.2|2479
1581053100000|2020-02-07 05:25:00|13275.4|13265.4|13294.2|13284.2|13296.7|13286.7|13264.2|13254.2|5121
1581053400000|2020-02-07 05:30:00|13296.7|13286.7|13276.7|13266.7|13296.7|13286.7|13276.7|13266.7|2253
1581053700000|2020-02-07 05:35:00|13275.4|13265.4|13280.4|13270.4|13282.9|13272.9|13256.7|13246.7|2663
1581054000000|2020-02-07 05:40:00|13281.7|13271.7|13284.2|13274.2|13291.7|13281.7|13279.2|13269.2|1663
1581054300000|2020-02-07 05:45:00|13286.7|13276.7|13291.7|13281.7|13306.7|13296.7|13286.7|13276.7|2774
1581054600000|2020-02-07 05:50:00|13292.9|13282.9|13306.7|13296.7|13314.2|13304.2|13291.7|13281.7|2803
1581054900000|2020-02-07 05:55:00|13305.4|13295.4|13296.7|13286.7|13309.2|13299.2|13289.2|13279.2|2451
1581055200000|2020-02-07 06:00:00|13299.2|13289.2|13289.2|13279.2|13307.9|13297.9|13284.2|13274.2|2273
1581055500000|2020-02-07 06:05:00|13291.7|13281.7|13309.2|13299.2|13311.7|13301.7|13281.7|13271.7|1893
1581055800000|2020-02-07 06:10:00|13307.9|13297.9|13324.2|13314.2|13326.7|13316.7|13306.7|13296.7|2728
1581056100000|2020-02-07 06:15:00|13322.9|13312.9|13334.2|13324.2|13336.7|13326.7|13322.9|13312.9|2828
1581056400000|2020-02-07 06:20:00|13335.4|13325.4|13359.2|13349.2|13369.2|13359.2|13329.2|13319.2|4297
1581056700000|2020-02-07 06:25:00|13360.4|13350.4|13346.7|13336.7|13364.2|13354.2|13341.7|13331.7|2894
1581057000000|2020-02-07 06:30:00|13344.2|13334.2|13334.2|13324.2|13346.7|13336.7|13331.7|13321.7|2347
1581057300000|2020-02-07 06:35:00|13336.7|13326.7|13324.2|13314.2|13344.2|13334.2|13319.2|13309.2|2780
1581057600000|2020-02-07 06:40:00|13322.9|13312.9|13336.7|13326.7|13339.2|13329.2|13322.9|13312.9|2176
1581057900000|2020-02-07 06:45:00|13339.2|13329.2|13364.2|13354.2|13366.7|13356.7|13336.7|13326.7|3729
1581058200000|2020-02-07 06:50:00|13365.4|13355.4|13384.2|13374.2|13391.7|13381.7|13359.2|13349.2|6718
1581058500000|2020-02-07 06:55:00|13382.9|13372.9|13374.2|13364.2|13384.2|13374.2|13371.7|13361.7|4946
1581058800000|2020-02-07 07:00:00|13371.7|13361.7|13346.7|13336.7|13376.7|13366.7|13346.7|13336.7|5221
1581059100000|2020-02-07 07:05:00|13344.2|13334.2|13339.2|13329.2|13344.2|13334.2|13336.7|13326.7|1407
1581059400000|2020-02-07 07:10:00|13341.7|13331.7|13349.2|13339.2|13351.7|13341.7|13341.7|13331.7|632
1581059700000|2020-02-07 07:15:00|13351.7|13341.7|13344.2|13334.2|13354.2|13344.2|13344.2|13334.2|431
1581060000000|2020-02-07 07:20:00|13345.4|13335.4|13349.2|13339.2|13354.2|13344.2|13345.4|13335.4|403
1581060300000|2020-02-07 07:25:00|13346.7|13336.7|13346.7|13336.7|13351.7|13341.7|13341.7|13331.7|857
1581060600000|2020-02-07 07:30:00|13344.2|13334.2|13346.7|13336.7|13349.2|13339.2|13344.2|13334.2|892
1581060900000|2020-02-07 07:35:00|13347.9|13337.9|13350.4|13340.4|13351.7|13341.7|13344.2|13334.2|557
1581061200000|2020-02-07 07:40:00|13351.7|13341.7|13361.7|13351.7|13361.7|13351.7|13349.2|13339.2|476
1581061500000|2020-02-07 07:45:00|13362.9|13352.9|13364.2|13354.2|13366.7|13356.7|13359.2|13349.2|690
1581061800000|2020-02-07 07:50:00|13361.7|13351.7|13364.2|13354.2|13367.9|13357.9|13361.7|13351.7|879
1581062100000|2020-02-07 07:55:00|13362.9|13352.9|13364.2|13354.2|13379.2|13369.2|13362.9|13352.9|1956
1581062400000|2020-02-07 08:00:00|13365.4|13352.9|13352.9|13340.4|13375.4|13362.9|13352.9|13340.4|1565
1581062700000|2020-02-07 08:05:00|13350.4|13337.9|13372.9|13357.9|13372.9|13360.4|13350.4|13337.9|623
1581063000000|2020-02-07 08:10:00|13370.4|13355.4|13365.4|13352.9|13372.9|13357.9|13362.9|13350.4|366
1581063300000|2020-02-07 08:15:00|13367.9|13350.4|13362.9|13350.4|13367.9|13355.4|13352.9|13340.4|566
1581063600000|2020-02-07 08:20:00|13360.4|13347.9|13365.4|13352.9|13367.9|13355.4|13357.9|13345.4|786
1581063900000|2020-02-07 08:25:00|13362.9|13350.4|13372.7|13348.7|13372.7|13357.9|13355.4|13342.9|1562
1581064200000|2020-02-07 08:30:00|13370.9|13346.9|13364.1|13340.1|13380.4|13356.4|13363.6|13339.6|0
1581064500000|2020-02-07 08:35:00|13364.6|13340.6|13366.8|13342.8|13367.3|13343.3|13358|13334|276
1581064800000|2020-02-07 08:40:00|13365|13341|13372.7|13348.7|13374.9|13350.9|13363.5|13339.5|0
1581065100000|2020-02-07 08:45:00|13374.4|13350.4|13365.6|13341.6|13374.9|13350.9|13363.4|13339.4|0
1581065400000|2020-02-07 08:50:00|13367.4|13343.4|13363.4|13339.4|13368.4|13344.4|13360.1|13336.1|0
1581065700000|2020-02-07 08:55:00|13363.6|13339.6|13363.9|13339.9|13367.1|13343.1|13360.1|13336.1|0
1581066000000|2020-02-07 09:00:00|13352.9|13340.4|13350.4|13335.4|13352.9|13340.4|13340.4|13327.9|462
1581066300000|2020-02-07 09:05:00|13352.9|13337.9|13352.9|13340.4|13352.9|13340.4|13350.4|13335.4|79
1581066600000|2020-02-07 09:10:00|13355.4|13337.9|13352.9|13340.4|13355.4|13340.4|13350.4|13337.9|81
1581066900000|2020-02-07 09:15:00|13350.4|13337.9|13352.9|13337.9|13355.4|13342.9|13347.9|13335.4|286
1581067200000|2020-02-07 09:20:00|13355.4|13340.4|13357.9|13345.4|13357.9|13345.4|13350.4|13337.9|113
1581067500000|2020-02-07 09:25:00|13355.4|13342.9|13335.4|13320.4|13355.4|13342.9|13327.9|13315.4|585
1581067800000|2020-02-07 09:30:00|13332.9|13317.9|13340.4|13327.9|13340.4|13327.9|13325.4|13312.9|363
1581068100000|2020-02-07 09:35:00|13337.9|13325.4|13330.4|13317.9|13337.9|13325.4|13330.4|13317.9|292
1581068400000|2020-02-07 09:40:00|13327.9|13315.4|13330.4|13315.4|13337.9|13325.4|13327.9|13315.4|308
1581068700000|2020-02-07 09:45:00|13327.9|13312.9|13315.4|13302.9|13330.4|13312.9|13307.9|13295.4|766
1581069000000|2020-02-07 09:50:00|13312.9|13300.4|13315.4|13302.9|13317.9|13305.4|13307.9|13295.4|239
1581069300000|2020-02-07 09:55:00|13312.9|13300.4|13310.4|13297.9|13317.9|13305.4|13305.4|13290.4|356
1581069600000|2020-02-07 10:00:00|13307.9|13295.4|13312.9|13300.4|13312.9|13300.4|13305.4|13292.9|307
1581069900000|2020-02-07 10:05:00|13310.4|13297.9|13310.4|13297.9|13312.9|13300.4|13307.9|13295.4|122
1581070200000|2020-02-07 10:10:00|13307.9|13295.4|13272.9|13260.4|13307.9|13295.4|13270.4|13255.4|1377
1581070500000|2020-02-07 10:15:00|13275.4|13257.9|13267.9|13255.4|13275.4|13260.4|13255.4|13242.9|843
1581070800000|2020-02-07 10:20:00|13265.4|13252.9|13282.9|13267.9|13282.9|13270.4|13265.4|13250.4|311
1581071100000|2020-02-07 10:25:00|13285.4|13270.4|13280.4|13267.9|13285.4|13270.4|13277.9|13265.4|176
1581071400000|2020-02-07 10:30:00|13277.9|13265.4|13252.9|13240.4|13277.9|13265.4|13252.9|13240.4|1067
1581071700000|2020-02-07 10:35:00|13250.4|13237.9|13240.4|13227.9|13255.4|13240.4|13235.4|13220.4|3115
1581072000000|2020-02-07 10:40:00|13242.9|13230.4|13237.9|13225.4|13255.4|13242.9|13232.9|13220.4|1365
1581072300000|2020-02-07 10:45:00|13235.4|13222.9|13247.9|13235.4|13252.9|13240.4|13235.4|13222.9|626
1581072600000|2020-02-07 10:50:00|13250.4|13237.9|13245.4|13232.9|13252.9|13240.4|13242.9|13230.4|255
1581072900000|2020-02-07 10:55:00|13247.9|13235.4|13245.4|13232.9|13247.9|13235.4|13242.9|13230.4|364
1581073200000|2020-02-07 11:00:00|13242.9|13230.4|13255.4|13242.9|13255.4|13242.9|13242.9|13230.4|716
1581073500000|2020-02-07 11:05:00|13252.9|13240.4|13252.9|13240.4|13260.4|13247.9|13252.9|13240.4|1019
1581073800000|2020-02-07 11:10:00|13250.4|13237.9|13250.4|13237.9|13255.4|13242.9|13242.9|13230.4|485
1581074100000|2020-02-07 11:15:00|13252.9|13240.4|13260.4|13247.9|13267.9|13252.9|13252.9|13240.4|265
1581074400000|2020-02-07 11:20:00|13262.9|13250.4|13260.4|13247.9|13270.4|13257.9|13260.4|13247.9|78
1581074700000|2020-02-07 11:25:00|13262.9|13250.4|13257.9|13242.9|13262.9|13250.4|13257.9|13242.9|131
1581075000000|2020-02-07 11:30:00|13255.4|13245.4|13250.4|13237.9|13255.4|13245.4|13247.9|13235.4|152
1581075300000|2020-02-07 11:35:00|13247.9|13235.4|13250.4|13237.9|13252.9|13240.4|13247.9|13235.4|119
1581075600000|2020-02-07 11:40:00|13252.9|13235.4|13245.4|13232.9|13252.9|13235.4|13242.9|13230.4|167
1581075900000|2020-02-07 11:45:00|13242.9|13230.4|13245.4|13230.4|13247.9|13232.9|13242.9|13230.4|143
1581076200000|2020-02-07 11:50:00|13242.9|13232.9|13252.9|13240.4|13252.9|13240.4|13242.9|13227.9|230
1581076500000|2020-02-07 11:55:00|13255.4|13237.9|13257.9|13245.4|13265.4|13252.9|13255.4|13237.9|170
1581076800000|2020-02-07 12:00:00|13260.4|13242.9|13257.9|13245.4|13260.4|13245.4|13250.4|13237.9|153
1581077100000|2020-02-07 12:05:00|13255.4|13242.9|13252.9|13240.4|13260.4|13247.9|13252.9|13240.4|164
1581077400000|2020-02-07 12:10:00|13250.4|13237.9|13250.4|13237.9|13255.4|13242.9|13245.4|13232.9|288
1581077700000|2020-02-07 12:15:00|13252.9|13240.4|13257.9|13245.4|13262.9|13250.4|13252.9|13240.4|111
1581078000000|2020-02-07 12:20:00|13255.4|13242.9|13252.9|13240.4|13255.4|13242.9|13252.9|13240.4|29
1581078300000|2020-02-07 12:25:00|13255.4|13242.9|13252.9|13240.4|13255.4|13242.9|13250.4|13237.9|32
1581078600000|2020-02-07 12:30:00|13255.4|13242.9|13262.9|13250.4|13265.4|13252.9|13255.4|13242.9|76
1581078900000|2020-02-07 12:35:00|13265.4|13252.9|13260.4|13247.9|13265.4|13252.9|13255.4|13242.9|72
1581079200000|2020-02-07 12:40:00|13257.9|13245.4|13255.4|13242.9|13257.9|13245.4|13252.9|13240.4|68
1581079500000|2020-02-07 12:45:00|13252.9|13240.4|13245.4|13232.9|13255.4|13242.9|13242.9|13230.4|87
1581079800000|2020-02-07 12:50:00|13242.9|13230.4|13257.9|13242.9|13257.9|13242.9|13242.9|13230.4|174
1581080100000|2020-02-07 12:55:00|13255.4|13245.4|13257.9|13245.4|13267.9|13252.9|13255.4|13242.9|241
1581080400000|2020-02-07 13:00:00|13260.4|13247.9|13255.4|13242.9|13262.9|13250.4|13252.9|13240.4|102
1581080700000|2020-02-07 13:05:00|13252.9|13240.4|13255.4|13242.9|13260.4|13247.9|13252.9|13240.4|214
1581081000000|2020-02-07 13:10:00|13257.9|13245.4|13260.4|13247.9|13260.4|13247.9|13255.4|13240.4|42
1581081300000|2020-02-07 13:15:00|13257.9|13245.4|13265.4|13252.9|13267.9|13255.4|13257.9|13245.4|93
1581081600000|2020-02-07 13:20:00|13262.9|13250.4|13265.4|13252.9|13265.4|13252.9|13262.9|13250.4|143
1581081900000|2020-02-07 13:25:00|13267.9|13255.4|13280.4|13267.9|13285.4|13272.9|13267.9|13255.4|206
1581082200000|2020-02-07 13:30:00|13282.9|13272.9|13270.4|13257.9|13297.9|13285.4|13270.4|13255.4|746
1581082500000|2020-02-07 13:35:00|13267.9|13255.4|13270.4|13255.4|13272.9|13260.4|13245.4|13232.9|376
1581082800000|2020-02-07 13:40:00|13267.9|13252.9|13250.4|13237.9|13270.4|13255.4|13247.9|13235.4|199
1581083100000|2020-02-07 13:45:00|13247.9|13235.4|13245.4|13232.9|13252.9|13240.4|13242.9|13230.4|425
1581083400000|2020-02-07 13:50:00|13247.9|13235.4|13260.4|13247.9|13262.9|13250.4|13245.4|13232.9|109
1581083700000|2020-02-07 13:55:00|13262.9|13245.4|13250.4|13237.9|13262.9|13250.4|13250.4|13237.9|190
1581084000000|2020-02-07 14:00:00|13252.9|13240.4|13247.9|13232.9|13255.4|13242.9|13247.9|13232.9|439
1581084300000|2020-02-07 14:05:00|13245.4|13230.4|13250.4|13237.9|13252.9|13240.4|13242.9|13230.4|290
1581084600000|2020-02-07 14:10:00|13252.9|13240.4|13250.4|13237.9|13252.9|13240.4|13242.9|13230.4|218
1581084900000|2020-02-07 14:15:00|13252.9|13240.4|13245.4|13232.9|13252.9|13240.4|13245.4|13230.4|175
1581085200000|2020-02-07 14:20:00|13242.9|13230.4|13245.4|13232.9|13247.9|13235.4|13242.9|13230.4|153
1581085500000|2020-02-07 14:25:00|13247.9|13235.4|13247.9|13235.4|13250.4|13237.9|13245.4|13232.9|186
1581085800000|2020-02-07 14:30:00|13250.4|13237.9|13210.4|13197.9|13250.4|13237.9|13205.4|13192.9|2846
1581086100000|2020-02-07 14:35:00|13207.9|13195.4|13215.4|13202.9|13230.4|13217.9|13205.4|13192.9|1708
1581086400000|2020-02-07 14:40:00|13212.9|13200.4|13210.4|13195.4|13220.4|13207.9|13205.4|13192.9|1086
1581086700000|2020-02-07 14:45:00|13207.9|13192.9|13210.4|13197.9|13217.9|13202.9|13197.9|13185.4|1355
1581087000000|2020-02-07 14:50:00|13207.9|13195.4|13222.9|13210.4|13225.4|13212.9|13207.9|13195.4|318
1581087300000|2020-02-07 14:55:00|13225.4|13212.9|13215.4|13202.9|13230.4|13215.4|13215.4|13200.4|544
1581087600000|2020-02-07 15:00:00|13217.9|13205.4|13207.9|13195.4|13217.9|13205.4|13202.9|13190.4|360
1581087900000|2020-02-07 15:05:00|13210.4|13197.9|13212.9|13197.9|13220.4|13207.9|13205.4|13192.9|320
1581088200000|2020-02-07 15:10:00|13210.4|13200.4|13215.4|13202.9|13220.4|13207.9|13210.4|13197.9|259
1581088500000|2020-02-07 15:15:00|13217.9|13200.4|13217.9|13205.4|13222.9|13210.4|13212.9|13200.4|126
1581088800000|2020-02-07 15:20:00|13220.4|13207.9|13227.9|13215.4|13230.4|13217.9|13220.4|13207.9|190
1581089100000|2020-02-07 15:25:00|13225.4|13212.9|13227.9|13215.4|13230.4|13215.4|13222.9|13210.4|352
1581089400000|2020-02-07 15:30:00|13230.4|13217.9|13225.4|13212.9|13237.9|13222.9|13225.4|13212.9|427
1581089700000|2020-02-07 15:35:00|13227.9|13215.4|13230.4|13217.9|13237.9|13225.4|13225.4|13212.9|415
1581090000000|2020-02-07 15:40:00|13227.9|13215.4|13240.4|13227.9|13240.4|13227.9|13227.9|13215.4|539
1581090300000|2020-02-07 15:45:00|13237.9|13225.4|13237.9|13225.4|13240.4|13227.9|13230.4|13217.9|260
1581090600000|2020-02-07 15:50:00|13240.4|13227.9|13235.4|13222.9|13242.9|13227.9|13235.4|13222.9|157
1581090900000|2020-02-07 15:55:00|13237.9|13225.4|13235.4|13222.9|13242.9|13230.4|13235.4|13222.9|129
1581091200000|2020-02-07 16:00:00|13232.9|13220.4|13230.4|13217.9|13237.9|13225.4|13227.9|13215.4|190
1581091500000|2020-02-07 16:05:00|13232.9|13220.4|13230.4|13217.9|13237.9|13225.4|13230.4|13217.9|81
1581091800000|2020-02-07 16:10:00|13227.9|13215.4|13232.9|13220.4|13232.9|13220.4|13225.4|13212.9|101
1581092100000|2020-02-07 16:15:00|13230.4|13217.9|13240.4|13227.9|13242.9|13230.4|13230.4|13217.9|725
1581092400000|2020-02-07 16:20:00|13242.9|13230.4|13245.4|13232.9|13245.4|13232.9|13237.9|13225.4|350
1581092700000|2020-02-07 16:25:00|13242.9|13230.4|13242.9|13230.4|13245.4|13232.9|13242.9|13227.9|208
1581093000000|2020-02-07 16:30:00|13245.4|13227.9|13245.4|13230.4|13255.4|13242.9|13242.9|13227.9|551
1581093300000|2020-02-07 16:35:00|13242.9|13232.9|13240.4|13227.9|13247.9|13235.4|13240.4|13227.9|236
1581093600000|2020-02-07 16:40:00|13237.9|13225.4|13237.9|13225.4|13242.9|13230.4|13237.9|13225.4|27
1581093900000|2020-02-07 16:45:00|13235.4|13222.9|13232.9|13220.4|13237.9|13225.4|13232.9|13220.4|61
1581094200000|2020-02-07 16:50:00|13235.4|13222.9|13232.9|13220.4|13235.4|13222.9|13230.4|13217.9|91
1581094500000|2020-02-07 16:55:00|13230.4|13217.9|13230.4|13217.9|13235.4|13222.9|13227.9|13215.4|356
1581094800000|2020-02-07 17:00:00|13227.9|13215.4|13225.4|13210.4|13232.9|13220.4|13222.9|13210.4|526
1581095100000|2020-02-07 17:05:00|13227.9|13212.9|13222.9|13210.4|13230.4|13215.4|13220.4|13207.9|520
1581095400000|2020-02-07 17:10:00|13220.4|13207.9|13225.4|13212.9|13225.4|13212.9|13220.4|13207.9|291
1581095700000|2020-02-07 17:15:00|13222.9|13210.4|13220.4|13207.9|13227.9|13215.4|13220.4|13207.9|260
1581096000000|2020-02-07 17:20:00|13222.9|13210.4|13220.4|13207.9|13222.9|13210.4|13220.4|13207.9|76
1581096300000|2020-02-07 17:25:00|13222.9|13210.4|13222.9|13210.4|13222.9|13210.4|13220.4|13207.9|49
1581096600000|2020-02-07 17:30:00|13220.4|13207.9|13222.9|13210.4|13225.4|13210.4|13220.4|13205.4|216
1581096900000|2020-02-07 17:35:00|13225.4|13212.9|13222.9|13210.4|13225.4|13212.9|13222.9|13210.4|36
1581097200000|2020-02-07 17:40:00|13225.4|13212.9|13220.4|13207.9|13225.4|13212.9|13220.4|13207.9|79
1581097500000|2020-02-07 17:45:00|13222.9|13210.4|13222.9|13210.4|13222.9|13210.4|13222.9|13207.9|33
1581097800000|2020-02-07 17:50:00|13220.4|13207.9|13222.9|13210.4|13225.4|13212.9|13220.4|13207.9|73
1581098100000|2020-02-07 17:55:00|13225.4|13212.9|13225.4|13212.9|13227.9|13215.4|13222.9|13210.4|178
1581098400000|2020-02-07 18:00:00|13222.9|13210.4|13222.9|13210.4|13225.4|13212.9|13222.9|13210.4|17
1581098700000|2020-02-07 18:05:00|13220.4|13207.9|13220.4|13207.9|13222.9|13207.9|13220.4|13207.9|111
1581099000000|2020-02-07 18:10:00|13222.9|13210.4|13217.9|13205.4|13222.9|13210.4|13217.9|13205.4|39
1581099300000|2020-02-07 18:15:00|13220.4|13207.9|13220.4|13207.9|13220.4|13207.9|13220.4|13207.9|34
1581099600000|2020-02-07 18:20:00|13217.9|13205.4|13217.9|13205.4|13217.9|13205.4|13217.9|13205.4|51
1581099900000|2020-02-07 18:25:00|13220.4|13207.9|13225.4|13212.9|13225.4|13212.9|13220.4|13205.4|71
1581100200000|2020-02-07 18:30:00|13215.4|13210.4|13207.9|13195.4|13215.4|13210.4|13207.9|13195.4|625
1581100500000|2020-02-07 18:35:00|13210.4|13197.9|13210.4|13197.9|13227.9|13215.4|13210.4|13197.9|513
1581100800000|2020-02-07 18:40:00|13212.9|13200.4|13215.4|13202.9|13215.4|13202.9|13207.9|13195.4|185
1581101100000|2020-02-07 18:45:00|13212.9|13200.4|13207.9|13195.4|13212.9|13200.4|13205.4|13192.9|259
1581101400000|2020-02-07 18:50:00|13210.4|13197.9|13212.9|13197.9|13212.9|13197.9|13207.9|13195.4|366
1581101700000|2020-02-07 18:55:00|13215.4|13200.4|13202.9|13190.4|13215.4|13202.9|13197.9|13185.4|618
1581102000000|2020-02-07 19:00:00|13200.4|13187.9|13187.9|13175.4|13202.9|13187.9|13187.9|13175.4|1118
1581102300000|2020-02-07 19:05:00|13185.4|13172.9|13192.9|13180.4|13195.4|13180.4|13185.4|13172.9|305
1581102600000|2020-02-07 19:10:00|13190.4|13177.9|13185.4|13172.9|13195.4|13182.9|13182.9|13170.4|213
1581102900000|2020-02-07 19:15:00|13187.9|13175.4|13190.4|13177.9|13192.9|13180.4|13185.4|13172.9|121
1581103200000|2020-02-07 19:20:00|13192.9|13175.4|13185.4|13172.9|13192.9|13177.9|13185.4|13170.4|82
1581103500000|2020-02-07 19:25:00|13187.9|13175.4|13190.4|13177.9|13190.4|13177.9|13185.4|13172.9|52
1581103800000|2020-02-07 19:30:00|13192.9|13180.4|13195.4|13182.9|13197.9|13185.4|13192.9|13180.4|109
1581104100000|2020-02-07 19:35:00|13197.9|13180.4|13195.4|13182.9|13200.4|13187.9|13195.4|13180.4|162
1581104400000|2020-02-07 19:40:00|13192.9|13180.4|13202.9|13192.9|13205.4|13192.9|13192.9|13180.4|102
1581104700000|2020-02-07 19:45:00|13201.7|13191.7|13196.7|13186.7|13201.7|13191.7|13195.4|13185.4|68
1581105000000|2020-02-07 19:50:00|13195.4|13185.4|13186.7|13176.7|13195.4|13185.4|13179.2|13169.2|713
1581105300000|2020-02-07 19:55:00|13187.9|13177.9|13189.2|13179.2|13189.2|13179.2|13184.2|13174.2|65
1581105600000|2020-02-07 20:00:00|13190.4|13180.4|13191.7|13181.7|13199.2|13189.2|13190.4|13180.4|139
1581105900000|2020-02-07 20:05:00|13192.9|13182.9|13189.2|13179.2|13192.9|13182.9|13189.2|13179.2|31
1581106200000|2020-02-07 20:10:00|13186.7|13176.7|13189.2|13179.2|13190.4|13180.4|13184.2|13174.2|63
1581106500000|2020-02-07 20:15:00|13187.9|13177.9|13190.4|13180.4|13191.7|13181.7|13187.9|13177.9|21
1581106800000|2020-02-07 20:20:00|13189.2|13179.2|13171.7|13161.7|13191.7|13181.7|13171.7|13161.7|594
1581107100000|2020-02-07 20:25:00|13172.9|13162.9|13181.7|13171.7|13184.2|13174.2|13171.7|13161.7|168
1581107400000|2020-02-07 20:30:00|13182.9|13172.9|13200.4|13190.4|13201.7|13191.7|13182.9|13172.9|134
1581107700000|2020-02-07 20:35:00|13201.7|13191.7|13200.4|13190.4|13201.7|13191.7|13194.2|13184.2|108
1581108000000|2020-02-07 20:40:00|13199.2|13189.2|13192.9|13182.9|13199.2|13189.2|13191.7|13181.7|232
1581108300000|2020-02-07 20:45:00|13199.9|13175.9|13199.7|13175.7|13204.9|13180.9|13198.4|13174.4|269
1581108600000|2020-02-07 20:50:00|13201.7|13177.7|13181.5|13157.5|13201.9|13177.9|13180|13156|833
1581108900000|2020-02-07 20:55:00|13181|13157|13190.5|13166.5|13194.9|13170.9|13179.5|13155.5|351
1581109200000|2020-02-07 21:00:00|13189.6|13165.6|13192|13168|13195.5|13171.5|13180.6|13156.6|153
1581109500000|2020-02-07 21:05:00|13193|13169|13184.1|13160.1|13193|13169|13184.1|13160.1|18
1581109800000|2020-02-07 21:10:00|13185.1|13161.1|13173.9|13149.9|13185.1|13161.1|13166.9|13142.9|17
1581110100000|2020-02-07 21:15:00|13174|13150|13175|13151|13175|13151|13172.9|13148.9|0
1581110400000|2020-02-07 21:20:00|13171.5|13147.5|13171.2|13147.2|13171.5|13147.5|13170.4|13146.4|0
1581110700000|2020-02-07 21:25:00|13171.3|13147.3|13172.7|13148.7|13172.7|13148.7|13170.6|13146.6|0
1581111000000|2020-02-07 21:30:00|13171.8|13147.8|13169.5|13145.5|13172.8|13148.8|13166.8|13142.8|0
1581111300000|2020-02-07 21:35:00|13170.5|13146.5|13168.5|13144.5|13172.5|13148.5|13166.6|13142.6|0
1581111600000|2020-02-07 21:40:00|13167.6|13143.6|13168.5|13144.5|13170.5|13146.5|13167.6|13143.6|0
1581111900000|2020-02-07 21:45:00|13167.6|13143.6|13165.5|13141.5|13168.5|13144.5|13164.6|13140.6|0
1581112200000|2020-02-07 21:50:00|13166.5|13142.5|13164.9|13140.9|13168.5|13144.5|13164.9|13140.9|0
1581112500000|2020-02-07 21:55:00|13165.9|13141.9|13165.4|13141.4|13166.9|13142.9|13162.9|13138.9|0
1581289500000|2020-02-09 23:05:00|13188.6|13164.6|13187|13163|13194.4|13170.4|13184|13160|0
1581289800000|2020-02-09 23:10:00|13187.5|13163.5|13178.5|13154.5|13189|13165|13175|13151|0
1581290100000|2020-02-09 23:15:00|13179|13155|13174.1|13150.1|13182.5|13158.5|13173.6|13149.6|0
1581290400000|2020-02-09 23:20:00|13175.1|13151.1|13172.7|13148.7|13179|13155|13169.4|13145.4|0
1581290700000|2020-02-09 23:25:00|13173.6|13149.6|13158.9|13134.9|13173.6|13149.6|13157.9|13133.9|0
1581291000000|2020-02-09 23:30:00|13159.4|13135.4|13109.8|13085.8|13159.9|13135.9|13101.9|13077.9|0
1581291300000|2020-02-09 23:35:00|13108.8|13084.8|13125.1|13101.1|13126.1|13102.1|13086.3|13062.3|0
1581291600000|2020-02-09 23:40:00|13124.2|13100.2|13093|13069|13124.5|13100.5|13067.6|13043.6|0
1581291900000|2020-02-09 23:45:00|13093.9|13069.9|13102|13078|13106.2|13082.2|13093.9|13069.9|0
1581292200000|2020-02-09 23:50:00|13101.5|13077.5|13098.2|13074.2|13107.6|13083.6|13098.1|13074.1|0
1581292500000|2020-02-09 23:55:00|13099.2|13075.2|13097.8|13073.8|13102.8|13078.8|13096.8|13072.8|0
1581292800000|2020-02-10 00:00:00|13098.8|13074.8|13111.8|13087.8|13112.4|13088.4|13094.9|13070.9|0
1581293100000|2020-02-10 00:05:00|13111.2|13087.2|13103.5|13079.5|13112.2|13088.2|13099.7|13075.7|0
1581293400000|2020-02-10 00:10:00|13102.5|13078.5|13095.7|13071.7|13102.5|13078.5|13094.7|13070.7|0
1581293700000|2020-02-10 00:15:00|13096.6|13072.6|13094.7|13070.7|13103.8|13079.8|13094.4|13070.4|0
1581294000000|2020-02-10 00:20:00|13095.2|13071.2|13102.1|13078.1|13104.4|13080.4|13094.4|13070.4|0
1581294300000|2020-02-10 00:25:00|13102.4|13078.4|13102.1|13078.1|13105.9|13081.9|13098.9|13074.9|0
1581294600000|2020-02-10 00:30:00|13102.6|13078.6|13108.4|13084.4|13108.4|13084.4|13100.8|13076.8|0
1581294900000|2020-02-10 00:35:00|13108.9|13084.9|13109.7|13085.7|13112.8|13088.8|13108.4|13084.4|0
1581295200000|2020-02-10 00:40:00|13109.9|13085.9|13115.2|13091.2|13115.7|13091.7|13108.7|13084.7|0
1581295500000|2020-02-10 00:45:00|13115.4|13091.4|13107.3|13083.3|13115.7|13091.7|13106.8|13082.8|0
1581295800000|2020-02-10 00:50:00|13107.8|13083.8|13129.6|13105.6|13131|13107|13107.3|13083.3|0
1581296100000|2020-02-10 00:55:00|13130.5|13106.5|13140.2|13116.2|13140.2|13116.2|13128.2|13104.2|0
1581296400000|2020-02-10 01:00:00|13159.9|13149.9|13213.7|13203.7|13216.2|13206.2|13158.7|13148.7|4230
1581296700000|2020-02-10 01:05:00|13214.9|13204.9|13218.7|13208.7|13226.2|13216.2|13201.2|13191.2|2792
1581297000000|2020-02-10 01:10:00|13219.9|13209.9|13206.2|13196.2|13219.9|13209.9|13188.7|13178.7|2175
1581297300000|2020-02-10 01:15:00|13204.9|13194.9|13243.7|13233.7|13258.7|13248.7|13202.4|13192.4|4959
1581297600000|2020-02-10 01:20:00|13244.9|13234.9|13233.7|13223.7|13258.7|13248.7|13224.9|13214.9|2458
1581297900000|2020-02-10 01:25:00|13236.2|13226.2|13237.4|13227.4|13246.2|13236.2|13229.9|13219.9|3612
1581298200000|2020-02-10 01:30:00|13236.2|13226.2|13261.2|13251.2|13269.9|13259.9|13213.7|13203.7|13778
1581298500000|2020-02-10 01:35:00|13259.9|13249.9|13227.4|13217.4|13268.7|13258.7|13226.2|13216.2|7911
1581298800000|2020-02-10 01:40:00|13228.7|13218.7|13271.2|13261.2|13273.7|13263.7|13221.2|13211.2|6600
1581299100000|2020-02-10 01:45:00|13268.7|13258.7|13306.2|13296.2|13308.7|13298.7|13261.2|13251.2|11070
1581299400000|2020-02-10 01:50:00|13303.7|13293.7|13284.9|13274.9|13331.2|13321.2|13278.7|13268.7|7790
1581299700000|2020-02-10 01:55:00|13286.2|13276.2|13293.7|13283.7|13303.7|13293.7|13278.7|13268.7|5139
1581300000000|2020-02-10 02:00:00|13292.4|13282.4|13273.7|13263.7|13296.2|13286.2|13273.7|13263.7|4538
1581300300000|2020-02-10 02:05:00|13272.4|13262.4|13287.4|13277.4|13288.7|13278.7|13258.7|13248.7|4319
1581300600000|2020-02-10 02:10:00|13286.2|13276.2|13316.2|13306.2|13316.2|13306.2|13283.7|13273.7|4889
1581300900000|2020-02-10 02:15:00|13318.7|13308.7|13356.2|13346.2|13356.2|13346.2|13313.7|13303.7|7475
1581301200000|2020-02-10 02:20:00|13358.7|13348.7|13371.2|13361.2|13378.7|13368.7|13352.4|13342.4|8714
1581301500000|2020-02-10 02:25:00|13372.4|13362.4|13353.7|13343.7|13383.7|13373.7|13348.7|13338.7|4542
1581301800000|2020-02-10 02:30:00|13356.2|13346.2|13389.9|13379.9|13391.2|13381.2|13343.7|13333.7|4566
1581302100000|2020-02-10 02:35:00|13388.7|13378.7|13398.7|13388.7|13406.2|13396.2|13373.7|13363.7|4451
1581302400000|2020-02-10 02:40:00|13397.4|13387.4|13361.2|13351.2|13401.2|13391.2|13353.7|13343.7|3832
1581302700000|2020-02-10 02:45:00|13359.9|13349.9|13361.2|13351.2|13361.2|13351.2|13338.7|13328.7|3575
1581303000000|2020-02-10 02:50:00|13359.9|13349.9|13356.2|13346.2|13363.7|13353.7|13342.4|13332.4|3362
1581303300000|2020-02-10 02:55:00|13354.9|13344.9|13346.2|13336.2|13366.2|13356.2|13327.4|13317.4|5493
1581303600000|2020-02-10 03:00:00|13348.7|13338.7|13373.7|13363.7|13393.7|13383.7|13346.2|13336.2|4894
1581303900000|2020-02-10 03:05:00|13372.4|13362.4|13368.7|13358.7|13376.2|13366.2|13363.7|13353.7|2324
1581304200000|2020-02-10 03:10:00|13366.2|13356.2|13358.7|13348.7|13374.9|13364.9|13338.7|13328.7|3757
1581304500000|2020-02-10 03:15:00|13357.4|13347.4|13311.2|13301.2|13357.4|13347.4|13308.7|13298.7|6627
1581304800000|2020-02-10 03:20:00|13308.7|13298.7|13303.7|13293.7|13313.7|13303.7|13291.2|13281.2|6214
1581305100000|2020-02-10 03:25:00|13306.2|13296.2|13288.7|13278.7|13311.2|13301.2|13281.2|13271.2|3965
1581305400000|2020-02-10 03:30:00|13287.4|13277.4|13273.7|13263.7|13296.2|13286.2|13271.2|13261.2|1454
1581305700000|2020-02-10 03:35:00|13276.2|13266.2|13271.2|13261.2|13276.2|13266.2|13266.2|13256.2|1227
1581306000000|2020-02-10 03:40:00|13273.7|13263.7|13281.2|13271.2|13286.2|13276.2|13273.7|13263.7|528
1581306300000|2020-02-10 03:45:00|13283.7|13273.7|13282.4|13272.4|13288.7|13278.7|13281.2|13271.2|292
1581306600000|2020-02-10 03:50:00|13283.7|13273.7|13278.7|13268.7|13286.2|13276.2|13276.2|13266.2|293
1581306900000|2020-02-10 03:55:00|13279.9|13269.9|13278.7|13268.7|13281.2|13271.2|13276.2|13266.2|333
1581307200000|2020-02-10 04:00:00|13281.2|13271.2|13276.2|13266.2|13281.2|13271.2|13276.2|13266.2|92
1581307500000|2020-02-10 04:05:00|13278.7|13268.7|13276.2|13266.2|13281.2|13271.2|13276.2|13266.2|168
1581307800000|2020-02-10 04:10:00|13278.7|13268.7|13281.2|13271.2|13281.2|13271.2|13278.7|13268.7|76
1581308100000|2020-02-10 04:15:00|13283.7|13273.7|13281.2|13271.2|13284.9|13274.9|13281.2|13271.2|217
1581308400000|2020-02-10 04:20:00|13278.7|13268.7|13278.7|13268.7|13278.7|13268.7|13276.2|13266.2|92
1581308700000|2020-02-10 04:25:00|13277.4|13267.4|13278.7|13268.7|13278.7|13268.7|13273.7|13263.7|138
1581309000000|2020-02-10 04:30:00|13276.2|13266.2|13276.2|13266.2|13278.7|13268.7|13274.9|13264.9|86
1581309300000|2020-02-10 04:35:00|13273.7|13263.7|13278.7|13268.7|13278.7|13268.7|13273.7|13263.7|124
1581309600000|2020-02-10 04:40:00|13281.2|13271.2|13283.7|13273.7|13286.2|13276.2|13281.2|13271.2|250
1581309900000|2020-02-10 04:45:00|13284.9|13274.9|13281.2|13271.2|13286.2|13276.2|13281.2|13271.2|165
1581310200000|2020-02-10 04:50:00|13279.9|13269.9|13273.7|13263.7|13279.9|13269.9|13271.2|13261.2|427
1581310500000|2020-02-10 04:55:00|13272.4|13262.4|13278.7|13268.7|13278.7|13268.7|13266.2|13256.2|841
1581310800000|2020-02-10 05:00:00|13276.2|13266.2|13291.2|13281.2|13302.4|13292.4|13273.7|13263.7|3514
1581311100000|2020-02-10 05:05:00|13292.4|13282.4|13303.7|13293.7|13306.2|13296.2|13286.2|13276.2|1755
1581311400000|2020-02-10 05:10:00|13306.2|13296.2|13301.2|13291.2|13318.7|13308.7|13298.7|13288.7|1864
1581311700000|2020-02-10 05:15:00|13302.4|13292.4|13306.2|13296.2|13311.2|13301.2|13293.7|13283.7|2934
1581312000000|2020-02-10 05:20:00|13304.9|13294.9|13328.7|13318.7|13332.4|13322.4|13302.4|13292.4|2935
1581312300000|2020-02-10 05:25:00|13326.2|13316.2|13311.2|13301.2|13328.7|13318.7|13308.7|13298.7|2307
1581312600000|2020-02-10 05:30:00|13309.9|13299.9|13342.4|13332.4|13342.4|13332.4|13308.7|13298.7|2662
1581312900000|2020-02-10 05:35:00|13341.2|13331.2|13338.7|13328.7|13341.2|13331.2|13326.2|13316.2|2123
1581313200000|2020-02-10 05:40:00|13341.2|13331.2|13319.9|13309.9|13343.7|13333.7|13318.7|13308.7|2189
1581313500000|2020-02-10 05:45:00|13318.7|13308.7|13333.7|13323.7|13333.7|13323.7|13308.7|13298.7|1638
1581313800000|2020-02-10 05:50:00|13332.4|13322.4|13318.7|13308.7|13333.7|13323.7|13314.9|13304.9|2027
1581314100000|2020-02-10 05:55:00|13319.9|13309.9|13338.7|13328.7|13348.7|13338.7|13319.9|13309.9|2408
1581314400000|2020-02-10 06:00:00|13337.4|13327.4|13342.4|13332.4|13356.2|13346.2|13331.2|13321.2|2117
1581314700000|2020-02-10 06:05:00|13341.2|13331.2|13338.7|13328.7|13351.2|13341.2|13328.7|13318.7|2211
1581315000000|2020-02-10 06:10:00|13337.4|13327.4|13336.2|13326.2|13351.2|13341.2|13336.2|13326.2|1243
1581315300000|2020-02-10 06:15:00|13337.4|13327.4|13338.7|13328.7|13353.7|13343.7|13333.7|13323.7|2249
1581315600000|2020-02-10 06:20:00|13337.4|13327.4|13353.7|13343.7|13361.2|13351.2|13336.2|13326.2|2938
1581315900000|2020-02-10 06:25:00|13352.4|13342.4|13333.7|13323.7|13353.7|13343.7|13331.2|13321.2|2407
1581316200000|2020-02-10 06:30:00|13336.2|13326.2|13346.2|13336.2|13348.7|13338.7|13326.2|13316.2|2337
1581316500000|2020-02-10 06:35:00|13347.4|13337.4|13348.7|13338.7|13351.2|13341.2|13339.9|13329.9|1345
1581316800000|2020-02-10 06:40:00|13349.9|13339.9|13346.2|13336.2|13356.2|13346.2|13343.7|13333.7|3179
1581317100000|2020-02-10 06:45:00|13347.4|13337.4|13358.7|13348.7|13358.7|13348.7|13343.7|13333.7|2330
1581317400000|2020-02-10 06:50:00|13356.2|13346.2|13358.7|13348.7|13361.2|13351.2|13348.7|13338.7|3173
1581317700000|2020-02-10 06:55:00|13361.2|13351.2|13341.2|13331.2|13363.7|13353.7|13341.2|13331.2|7494
1581318000000|2020-02-10 07:00:00|13338.7|13328.7|13338.7|13328.7|13358.7|13348.7|13336.2|13326.2|4208
1581318300000|2020-02-10 07:05:00|13336.2|13326.2|13328.7|13318.7|13336.2|13326.2|13326.2|13316.2|1090
1581318600000|2020-02-10 07:10:00|13327.4|13317.4|13311.2|13301.2|13327.4|13317.4|13308.7|13298.7|1353
1581318900000|2020-02-10 07:15:00|13312.4|13302.4|13311.2|13301.2|13314.9|13304.9|13308.7|13298.7|1032
1581319200000|2020-02-10 07:20:00|13313.7|13303.7|13326.2|13316.2|13328.7|13318.7|13313.7|13303.7|780
1581319500000|2020-02-10 07:25:00|13327.4|13317.4|13326.2|13316.2|13328.7|13318.7|13321.2|13311.2|252
1581319800000|2020-02-10 07:30:00|13323.7|13313.7|13323.7|13313.7|13333.7|13323.7|13323.7|13313.7|448
1581320100000|2020-02-10 07:35:00|13324.9|13314.9|13333.7|13323.7|13333.7|13323.7|13316.2|13306.2|441
1581320400000|2020-02-10 07:40:00|13332.4|13322.4|13328.7|13318.7|13333.7|13323.7|13326.2|13316.2|346
1581320700000|2020-02-10 07:45:00|13329.9|13319.9|13326.2|13316.2|13331.2|13321.2|13321.2|13311.2|589
1581321000000|2020-02-10 07:50:00|13327.4|13317.4|13326.2|13316.2|13331.2|13321.2|13323.7|13313.7|427
1581321300000|2020-02-10 07:55:00|13324.9|13314.9|13326.2|13316.2|13331.2|13321.2|13318.7|13308.7|1810
1581321600000|2020-02-10 08:00:00|13327.4|13314.9|13319.9|13307.4|13329.9|13317.4|13319.9|13307.4|1073
1581321900000|2020-02-10 08:05:00|13322.4|13309.9|13307.4|13294.9|13324.9|13312.4|13302.4|13289.9|2055
1581322200000|2020-02-10 08:10:00|13309.9|13297.4|13302.4|13289.9|13312.4|13299.9|13292.4|13279.9|1808
1581322500000|2020-02-10 08:15:00|13299.9|13287.4|13307.4|13294.9|13314.9|13302.4|13299.9|13287.4|1673
1581322800000|2020-02-10 08:20:00|13309.9|13297.4|13302.4|13289.9|13314.9|13302.4|13297.4|13284.9|586
1581323100000|2020-02-10 08:25:00|13299.9|13287.4|13302.7|13278.7|13302.7|13287.4|13292.4|13278.2|895
1581323400000|2020-02-10 08:30:00|13300.9|13276.9|13306.9|13282.9|13308.7|13284.7|13296.6|13272.6|0
1581323700000|2020-02-10 08:35:00|13306.7|13282.7|13290.8|13266.8|13306.9|13282.9|13286.3|13262.3|2994
1581324000000|2020-02-10 08:40:00|13292.5|13268.5|13286.3|13262.3|13297.3|13273.3|13282|13258|0
1581324300000|2020-02-10 08:45:00|13286.8|13262.8|13286|13262|13292.3|13268.3|13277.3|13253.3|0
1581324600000|2020-02-10 08:50:00|13286.2|13262.2|13316.1|13292.1|13316.5|13292.5|13280.3|13256.3|0
1581324900000|2020-02-10 08:55:00|13315.8|13291.8|13311|13287|13321.9|13297.9|13308.8|13284.8|0
1581325200000|2020-02-10 09:00:00|13311.5|13287.5|13297.4|13284.9|13323.4|13299.4|13277.4|13264.9|575
1581325500000|2020-02-10 09:05:00|13299.9|13282.4|13302.4|13289.9|13307.4|13294.9|13297.4|13282.4|766
1581325800000|2020-02-10 09:10:00|13299.9|13287.4|13297.4|13284.9|13302.4|13289.9|13294.9|13282.4|133
1581326100000|2020-02-10 09:15:00|13299.9|13287.4|13289.9|13277.4|13302.4|13289.9|13289.9|13277.4|116
1581326400000|2020-02-10 09:20:00|13292.4|13279.9|13287.4|13274.9|13292.4|13279.9|13287.4|13274.9|149
1581326700000|2020-02-10 09:25:00|13284.9|13272.4|13287.4|13272.4|13287.4|13274.9|13277.4|13264.9|480
1581327000000|2020-02-10 09:30:00|13284.9|13274.9|13287.4|13274.9|13289.9|13274.9|13279.9|13267.4|88
1581327300000|2020-02-10 09:35:00|13289.9|13277.4|13284.9|13269.9|13289.9|13277.4|13282.4|13269.9|77
1581327600000|2020-02-10 09:40:00|13282.4|13267.4|13282.4|13269.9|13284.9|13269.9|13277.4|13264.9|154
1581327900000|2020-02-10 09:45:00|13279.9|13267.4|13284.9|13272.4|13287.4|13272.4|13277.4|13264.9|43
1581328200000|2020-02-10 09:50:00|13282.4|13269.9|13282.4|13269.9|13284.9|13272.4|13279.9|13267.4|135
1581328500000|2020-02-10 09:55:00|13279.9|13267.4|13277.4|13264.9|13282.4|13269.9|13272.4|13259.9|148
1581328800000|2020-02-10 10:00:00|13274.9|13262.4|13277.4|13264.9|13277.4|13264.9|13272.4|13259.9|231
1581329100000|2020-02-10 10:05:00|13279.9|13267.4|13272.4|13259.9|13279.9|13267.4|13269.9|13257.4|262
1581329400000|2020-02-10 10:10:00|13274.9|13257.4|13274.9|13262.4|13274.9|13262.4|13269.9|13257.4|102
1581329700000|2020-02-10 10:15:00|13272.4|13259.9|13262.4|13249.9|13274.9|13262.4|13262.4|13249.9|322
1581330000000|2020-02-10 10:20:00|13259.9|13247.4|13252.4|13239.9|13264.9|13252.4|13252.4|13239.9|593
1581330300000|2020-02-10 10:25:00|13254.9|13242.4|13252.4|13237.4|13254.9|13242.4|13249.9|13237.4|449
1581330600000|2020-02-10 10:30:00|13254.9|13239.9|13254.9|13242.4|13264.9|13252.4|13252.4|13239.9|217
1581330900000|2020-02-10 10:35:00|13257.4|13244.9|13262.4|13249.9|13262.4|13249.9|13254.9|13242.4|75
1581331200000|2020-02-10 10:40:00|13259.9|13247.4|13284.9|13272.4|13294.9|13282.4|13257.4|13242.4|1044
1581331500000|2020-02-10 10:45:00|13287.4|13269.9|13284.9|13269.9|13289.9|13277.4|13272.4|13259.9|321
1581331800000|2020-02-10 10:50:00|13287.4|13272.4|13287.4|13274.9|13289.9|13277.4|13284.9|13269.9|67
1581332100000|2020-02-10 10:55:00|13284.9|13272.4|13284.9|13272.4|13289.9|13277.4|13282.4|13269.9|109
1581332400000|2020-02-10 11:00:00|13287.4|13274.9|13287.4|13274.9|13289.9|13274.9|13284.9|13272.4|86
1581332700000|2020-02-10 11:05:00|13284.9|13272.4|13292.4|13279.9|13292.4|13279.9|13284.9|13272.4|51
1581333000000|2020-02-10 11:10:00|13289.9|13277.4|13292.4|13279.9|13294.9|13282.4|13287.4|13274.9|336
1581333300000|2020-02-10 11:15:00|13294.9|13282.4|13292.4|13279.9|13297.4|13284.9|13292.4|13277.4|43
1581333600000|2020-02-10 11:20:00|13294.9|13282.4|13289.9|13277.4|13294.9|13282.4|13289.9|13277.4|37
1581333900000|2020-02-10 11:25:00|13292.4|13279.9|13299.9|13287.4|13299.9|13287.4|13292.4|13277.4|43
1581334200000|2020-02-10 11:30:00|13297.4|13284.9|13297.4|13284.9|13302.4|13289.9|13297.4|13284.9|51
1581334500000|2020-02-10 11:35:00|13299.9|13287.4|13297.4|13284.9|13299.9|13287.4|13294.9|13282.4|427
1581334800000|2020-02-10 11:40:00|13294.9|13282.4|13294.9|13282.4|13297.4|13282.4|13292.4|13277.4|119
1581335100000|2020-02-10 11:45:00|13292.4|13279.9|13292.4|13279.9|13294.9|13282.4|13292.4|13279.9|50
1581335400000|2020-02-10 11:50:00|13294.9|13282.4|13294.9|13282.4|13297.4|13284.9|13294.9|13279.9|12
1581335700000|2020-02-10 11:55:00|13292.4|13279.9|13292.4|13279.9|13292.4|13279.9|13289.9|13277.4|20
1581336000000|2020-02-10 12:00:00|13294.9|13282.4|13292.4|13279.9|13302.4|13289.9|13292.4|13279.9|162
1581336300000|2020-02-10 12:05:00|13289.9|13277.4|13292.4|13279.9|13292.4|13279.9|13284.9|13272.4|109
1581336600000|2020-02-10 12:10:00|13294.9|13282.4|13292.4|13279.9|13294.9|13282.4|13292.4|13279.9|38
1581336900000|2020-02-10 12:15:00|13294.9|13282.4|13284.9|13272.4|13294.9|13282.4|13284.9|13272.4|32
1581337200000|2020-02-10 12:20:00|13282.4|13269.9|13289.9|13274.9|13292.4|13279.9|13282.4|13269.9|66
1581337500000|2020-02-10 12:25:00|13287.4|13272.4|13289.9|13277.4|13292.4|13279.9|13284.9|13272.4|45
1581337800000|2020-02-10 12:30:00|13292.4|13279.9|13292.4|13279.9|13292.4|13279.9|13289.9|13274.9|39
1581338100000|2020-02-10 12:35:00|13289.9|13277.4|13269.9|13257.4|13289.9|13277.4|13269.9|13257.4|529
1581338400000|2020-02-10 12:40:00|13272.4|13259.9|13269.9|13257.4|13272.4|13259.9|13267.4|13254.9|329
1581338700000|2020-02-10 12:45:00|13272.4|13259.9|13272.4|13259.9|13274.9|13259.9|13269.9|13254.9|75
1581339000000|2020-02-10 12:50:00|13274.9|13257.4|13269.9|13257.4|13274.9|13259.9|13269.9|13257.4|22
1581339300000|2020-02-10 12:55:00|13267.4|13254.9|13282.4|13269.9|13282.4|13269.9|13267.4|13254.9|287
1581339600000|2020-02-10 13:00:00|13279.9|13267.4|13279.9|13267.4|13284.9|13272.4|13272.4|13259.9|118
1581339900000|2020-02-10 13:05:00|13277.4|13264.9|13269.9|13257.4|13277.4|13267.4|13267.4|13254.9|173
1581340200000|2020-02-10 13:10:00|13267.4|13254.9|13272.4|13259.9|13274.9|13262.4|13267.4|13252.4|204
1581340500000|2020-02-10 13:15:00|13274.9|13257.4|13272.4|13259.9|13274.9|13262.4|13267.4|13254.9|220
1581340800000|2020-02-10 13:20:00|13274.9|13262.4|13269.9|13257.4|13279.9|13267.4|13269.9|13257.4|158
1581341100000|2020-02-10 13:25:00|13272.4|13259.9|13274.9|13259.9|13274.9|13262.4|13269.9|13257.4|62
1581341400000|2020-02-10 13:30:00|13272.4|13262.4|13267.4|13254.9|13272.4|13262.4|13264.9|13252.4|186
1581341700000|2020-02-10 13:35:00|13269.9|13257.4|13264.9|13252.4|13269.9|13257.4|13262.4|13249.9|351
1581342000000|2020-02-10 13:40:00|13262.4|13249.9|13267.4|13254.9|13267.4|13254.9|13262.4|13249.9|44
1581342300000|2020-02-10 13:45:00|13264.9|13252.4|13267.4|13254.9|13267.4|13254.9|13262.4|13249.9|190
1581342600000|2020-02-10 13:50:00|13264.9|13252.4|13254.9|13239.9|13264.9|13252.4|13252.4|13239.9|365
1581342900000|2020-02-10 13:55:00|13257.4|13242.4|13254.9|13242.4|13257.4|13244.9|13254.9|13242.4|20
1581343200000|2020-02-10 14:00:00|13257.4|13244.9|13252.4|13239.9|13259.9|13247.4|13249.9|13237.4|265
1581343500000|2020-02-10 14:05:00|13249.9|13237.4|13254.9|13242.4|13254.9|13242.4|13247.4|13234.9|342
1581343800000|2020-02-10 14:10:00|13257.4|13244.9|13249.9|13237.4|13257.4|13244.9|13247.4|13234.9|275
1581344100000|2020-02-10 14:15:00|13247.4|13234.9|13247.4|13234.9|13252.4|13239.9|13244.9|13232.4|266
1581344400000|2020-02-10 14:20:00|13244.9|13232.4|13252.4|13237.4|13252.4|13239.9|13239.9|13227.4|554
1581344700000|2020-02-10 14:25:00|13249.9|13239.9|13242.4|13227.4|13252.4|13239.9|13239.9|13227.4|404
1581345000000|2020-02-10 14:30:00|13239.9|13229.9|13282.4|13269.9|13282.4|13269.9|13239.9|13229.9|1706
1581345300000|2020-02-10 14:35:00|13284.9|13272.4|13284.9|13272.4|13292.4|13279.9|13272.4|13257.4|1115
1581345600000|2020-02-10 14:40:00|13282.4|13269.9|13292.4|13279.9|13294.9|13282.4|13282.4|13269.9|530
1581345900000|2020-02-10 14:45:00|13289.9|13277.4|13264.9|13252.4|13289.9|13279.9|13264.9|13252.4|347
1581346200000|2020-02-10 14:50:00|13267.4|13254.9|13274.9|13262.4|13274.9|13262.4|13257.4|13244.9|404
1581346500000|2020-02-10 14:55:00|13277.4|13264.9|13279.9|13267.4|13279.9|13267.4|13269.9|13257.4|335
1581346800000|2020-02-10 15:00:00|13282.4|13269.9|13284.9|13272.4|13284.9|13272.4|13277.4|13264.9|408
1581347100000|2020-02-10 15:05:00|13282.4|13269.9|13287.4|13274.9|13287.4|13274.9|13282.4|13269.9|166
1581347400000|2020-02-10 15:10:00|13284.9|13272.4|13289.9|13277.4|13292.4|13279.9|13284.9|13272.4|376
1581347700000|2020-02-10 15:15:00|13292.4|13279.9|13299.9|13287.4|13304.9|13292.4|13287.4|13274.9|1056
1581348000000|2020-02-10 15:20:00|13302.4|13289.9|13297.4|13284.9|13307.4|13294.9|13294.9|13282.4|225
1581348300000|2020-02-10 15:25:00|13299.9|13287.4|13294.9|13282.4|13299.9|13287.4|13289.9|13277.4|137
1581348600000|2020-02-10 15:30:00|13292.4|13279.9|13299.9|13287.4|13299.9|13287.4|13289.9|13277.4|404
1581348900000|2020-02-10 15:35:00|13302.4|13289.9|13309.9|13297.4|13312.4|13299.9|13302.4|13289.9|539
1581349200000|2020-02-10 15:40:00|13307.4|13294.9|13304.9|13289.9|13307.4|13297.4|13299.9|13287.4|527
1581349500000|2020-02-10 15:45:00|13302.4|13292.4|13307.4|13294.9|13309.9|13294.9|13299.9|13287.4|422
1581349800000|2020-02-10 15:50:00|13309.9|13297.4|13297.4|13284.9|13309.9|13297.4|13297.4|13284.9|362
1581350100000|2020-02-10 15:55:00|13294.9|13282.4|13297.4|13284.9|13297.4|13284.9|13294.9|13282.4|354
1581350400000|2020-02-10 16:00:00|13299.9|13287.4|13304.9|13292.4|13309.9|13297.4|13299.9|13287.4|328
1581350700000|2020-02-10 16:05:00|13302.4|13289.9|13297.4|13284.9|13302.4|13289.9|13297.4|13284.9|213
1581351000000|2020-02-10 16:10:00|13294.9|13282.4|13297.4|13284.9|13299.9|13287.4|13294.9|13282.4|182
1581351300000|2020-02-10 16:15:00|13299.9|13287.4|13299.9|13287.4|13299.9|13287.4|13297.4|13284.9|76
1581351600000|2020-02-10 16:20:00|13302.4|13289.9|13302.4|13289.9|13304.9|13289.9|13299.9|13287.4|249
1581351900000|2020-02-10 16:25:00|13304.9|13292.4|13302.4|13289.9|13304.9|13292.4|13302.4|13289.9|134
1581352200000|2020-02-10 16:30:00|13304.9|13292.4|13307.4|13294.9|13309.9|13297.4|13302.4|13289.9|178
1581352500000|2020-02-10 16:35:00|13309.9|13297.4|13322.4|13309.9|13322.4|13309.9|13309.9|13297.4|627
1581352800000|2020-02-10 16:40:00|13319.9|13307.4|13317.4|13304.9|13319.9|13307.4|13314.9|13302.4|70
1581353100000|2020-02-10 16:45:00|13319.9|13307.4|13324.9|13309.9|13329.9|13314.9|13319.9|13307.4|266
1581353400000|2020-02-10 16:50:00|13322.4|13307.4|13312.4|13299.9|13322.4|13309.9|13312.4|13299.9|38
1581353700000|2020-02-10 16:55:00|13314.9|13297.4|13312.4|13299.9|13314.9|13302.4|13307.4|13294.9|203
1581354000000|2020-02-10 17:00:00|13314.9|13302.4|13309.9|13297.4|13317.4|13304.9|13309.9|13297.4|147
1581354300000|2020-02-10 17:05:00|13312.4|13299.9|13314.9|13302.4|13317.4|13304.9|13309.9|13294.9|167
1581354600000|2020-02-10 17:10:00|13317.4|13304.9|13317.4|13304.9|13317.4|13304.9|13314.9|13302.4|155
1581354900000|2020-02-10 17:15:00|13314.9|13302.4|13314.9|13302.4|13317.4|13304.9|13309.9|13297.4|258
1581355200000|2020-02-10 17:20:00|13312.4|13299.9|13309.9|13297.4|13312.4|13299.9|13309.9|13297.4|111
1581355500000|2020-02-10 17:25:00|13312.4|13299.9|13309.9|13297.4|13312.4|13299.9|13307.4|13294.9|170
1581355800000|2020-02-10 17:30:00|13312.4|13299.9|13307.4|13294.9|13314.9|13302.4|13307.4|13294.9|242
1581356100000|2020-02-10 17:35:00|13304.9|13292.4|13309.9|13297.4|13309.9|13297.4|13302.4|13289.9|396
1581356400000|2020-02-10 17:40:00|13312.4|13299.9|13314.9|13302.4|13317.4|13302.4|13309.9|13297.4|167
1581356700000|2020-02-10 17:45:00|13317.4|13304.9|13312.4|13299.9|13317.4|13304.9|13312.4|13299.9|130
1581357000000|2020-02-10 17:50:00|13309.9|13297.4|13312.4|13297.4|13312.4|13299.9|13304.9|13292.4|307
1581357300000|2020-02-10 17:55:00|13314.9|13299.9|13309.9|13297.4|13314.9|13302.4|13309.9|13297.4|133
1581357600000|2020-02-10 18:00:00|13312.4|13294.9|13307.4|13294.9|13312.4|13294.9|13304.9|13292.4|119
1581357900000|2020-02-10 18:05:00|13304.9|13292.4|13307.4|13294.9|13307.4|13294.9|13304.9|13292.4|160
1581358200000|2020-02-10 18:10:00|13309.9|13297.4|13309.9|13297.4|13309.9|13297.4|13309.9|13294.9|141
1581358500000|2020-02-10 18:15:00|13312.4|13299.9|13312.4|13299.9|13312.4|13299.9|13309.9|13297.4|114
1581358800000|2020-02-10 18:20:00|13314.9|13297.4|13312.4|13297.4|13314.9|13302.4|13309.9|13297.4|172
1581359100000|2020-02-10 18:25:00|13309.9|13299.9|13309.9|13297.4|13312.4|13299.9|13309.9|13297.4|47
1581359400000|2020-02-10 18:30:00|13312.4|13299.9|13312.4|13299.9|13314.9|13302.4|13312.4|13297.4|207
1581359700000|2020-02-10 18:35:00|13314.9|13302.4|13309.9|13297.4|13314.9|13302.4|13309.9|13297.4|214
1581360000000|2020-02-10 18:40:00|13312.4|13299.9|13314.9|13302.4|13314.9|13302.4|13312.4|13297.4|133
1581360300000|2020-02-10 18:45:00|13312.4|13299.9|13312.4|13299.9|13312.4|13299.9|13307.4|13294.9|157
1581360600000|2020-02-10 18:50:00|13314.9|13302.4|13312.4|13299.9|13314.9|13302.4|13312.4|13299.9|155
1581360900000|2020-02-10 18:55:00|13314.9|13297.4|13309.9|13297.4|13314.9|13299.9|13309.9|13297.4|246
1581361200000|2020-02-10 19:00:00|13312.4|13294.9|13304.9|13292.4|13312.4|13297.4|13302.4|13289.9|95
1581361500000|2020-02-10 19:05:00|13307.4|13294.9|13307.4|13294.9|13309.9|13297.4|13304.9|13292.4|126
1581361800000|2020-02-10 19:10:00|13309.9|13297.4|13312.4|13297.4|13314.9|13302.4|13309.9|13297.4|198
1581362100000|2020-02-10 19:15:00|13314.9|13299.9|13314.9|13302.4|13314.9|13302.4|13314.9|13299.9|83
1581362400000|2020-02-10 19:20:00|13312.4|13299.9|13317.4|13302.4|13317.4|13302.4|13312.4|13299.9|109
1581362700000|2020-02-10 19:25:00|13319.9|13304.9|13317.4|13304.9|13319.9|13307.4|13317.4|13304.9|44
1581363000000|2020-02-10 19:30:00|13319.9|13307.4|13322.4|13309.9|13322.4|13309.9|13319.9|13307.4|133
1581363300000|2020-02-10 19:35:00|13324.9|13312.4|13319.9|13304.9|13324.9|13312.4|13314.9|13302.4|140
1581363600000|2020-02-10 19:40:00|13317.4|13307.4|13318.7|13308.7|13322.4|13309.9|13317.4|13302.4|96
1581363900000|2020-02-10 19:45:00|13319.9|13309.9|13323.7|13313.7|13323.7|13313.7|13318.7|13308.7|81
1581364200000|2020-02-10 19:50:00|13324.9|13314.9|13323.7|13313.7|13326.2|13316.2|13323.7|13313.7|107
1581364500000|2020-02-10 19:55:00|13326.2|13316.2|13326.2|13316.2|13326.2|13316.2|13326.2|13316.2|58
1581364800000|2020-02-10 20:00:00|13323.7|13313.7|13326.2|13316.2|13326.2|13316.2|13323.7|13313.7|70
1581365100000|2020-02-10 20:05:00|13328.7|13318.7|13331.2|13321.2|13331.2|13321.2|13328.7|13318.7|192
1581365400000|2020-02-10 20:10:00|13333.7|13323.7|13336.2|13326.2|13338.7|13328.7|13333.7|13323.7|378
1581365700000|2020-02-10 20:15:00|13333.7|13323.7|13333.7|13323.7|13336.2|13326.2|13331.2|13321.2|260
1581366000000|2020-02-10 20:20:00|13332.4|13322.4|13336.2|13326.2|13338.7|13328.7|13331.2|13321.2|215
1581366300000|2020-02-10 20:25:00|13338.7|13328.7|13338.7|13328.7|13338.7|13328.7|13337.4|13327.4|108
1581366600000|2020-02-10 20:30:00|13339.9|13329.9|13338.7|13328.7|13341.2|13331.2|13337.4|13327.4|169
1581366900000|2020-02-10 20:35:00|13341.2|13331.2|13338.7|13328.7|13341.2|13331.2|13337.4|13327.4|82
1581367200000|2020-02-10 20:40:00|13341.2|13331.2|13336.2|13326.2|13341.2|13331.2|13336.2|13326.2|151
1581367500000|2020-02-10 20:45:00|13345.7|13321.7|13346.9|13322.9|13351.2|13327.2|13340.9|13316.9|93
1581367800000|2020-02-10 20:50:00|13346.4|13322.4|13375.6|13351.6|13376.6|13352.6|13343.2|13319.2|105
1581368100000|2020-02-10 20:55:00|13376.1|13352.1|13385.8|13361.8|13386.8|13362.8|13371.3|13347.3|227
1581368400000|2020-02-10 21:00:00|13338.7|13328.7|13341.2|13331.2|13341.2|13331.2|13338.7|13328.7|99
1581368700000|2020-02-10 21:05:00|13342.4|13332.4|13343.7|13333.7|13343.7|13333.7|13342.4|13332.4|68
1581369000000|2020-02-10 21:10:00|13344.9|13334.9|13349.9|13339.9|13351.2|13341.2|13344.9|13334.9|236
1581369300000|2020-02-10 21:15:00|13371|13347|13370.5|13346.5|13371.4|13347.4|13370.4|13346.4|0
1581369600000|2020-02-10 21:20:00|13370.4|13346.4|13364.6|13340.6|13370.6|13346.6|13359.8|13335.8|0
1581369900000|2020-02-10 21:25:00|13364.8|13340.8|13365.3|13341.3|13365.3|13341.3|13364.3|13340.3|0
1581370200000|2020-02-10 21:30:00|13367.1|13343.1|13363.1|13339.1|13367.1|13343.1|13362.1|13338.1|0
1581370500000|2020-02-10 21:35:00|13362.1|13338.1|13364.1|13340.1|13365.1|13341.1|13362.1|13338.1|0
1581370800000|2020-02-10 21:40:00|13363.1|13339.1|13363.1|13339.1|13367.1|13343.1|13362.1|13338.1|0
1581371100000|2020-02-10 21:45:00|13362.1|13338.1|13365.1|13341.1|13366.1|13342.1|13362.1|13338.1|0
1581371400000|2020-02-10 21:50:00|13364.1|13340.1|13362.1|13338.1|13365.1|13341.1|13361.1|13337.1|0
1581371700000|2020-02-10 21:55:00|13361.1|13337.1|13364|13340|13364.1|13340.1|13361.1|13337.1|0
1581372000000|2020-02-10 22:00:00|13363.7|13339.7|13363.1|13339.1|13363.7|13339.7|13363.1|13339.1|0
1581372300000|2020-02-10 22:05:00|13363.3|13339.3|13363|13339|13363.3|13339.3|13362.9|13338.9|0
1581372600000|2020-02-10 22:10:00|13362.9|13338.9|13362.3|13338.3|13362.9|13338.9|13362.3|13338.3|0
1581372900000|2020-02-10 22:15:00|13362.6|13338.6|13366.2|13342.2|13366.2|13342.2|13362.5|13338.5|0
1581373200000|2020-02-10 22:20:00|13366.4|13342.4|13366.8|13342.8|13368|13344|13365.8|13341.8|0
1581373500000|2020-02-10 22:25:00|13367.4|13343.4|13367.4|13343.4|13367.6|13343.6|13366.8|13342.8|0
1581373800000|2020-02-10 22:30:00|13367.7|13343.7|13368.5|13344.5|13369.1|13345.1|13367.4|13343.4|0
1581374100000|2020-02-10 22:35:00|13368.7|13344.7|13369.1|13345.1|13369.1|13345.1|13368.7|13344.7|0
1581374400000|2020-02-10 22:40:00|13369.3|13345.3|13369|13345|13369.3|13345.3|13369|13345|0
1581374700000|2020-02-10 22:45:00|13369.3|13345.3|13369.5|13345.5|13369.5|13345.5|13368.7|13344.7|0
1581375000000|2020-02-10 22:50:00|13369.4|13345.4|13369.4|13345.4|13369.7|13345.7|13369|13345|0
1581375300000|2020-02-10 22:55:00|13369.5|13345.5|13369|13345|13369.5|13345.5|13368.3|13344.3|0
1581375600000|2020-02-10 23:00:00|13365.6|13341.6|13365.1|13341.1|13371.1|13347.1|13361.6|13337.6|0
1581375900000|2020-02-10 23:05:00|13365.6|13341.6|13360.8|13336.8|13366.1|13342.1|13359.8|13335.8|0
1581376200000|2020-02-10 23:10:00|13361.8|13337.8|13360.8|13336.8|13363.8|13339.8|13359.8|13335.8|0
1581376500000|2020-02-10 23:15:00|13361.8|13337.8|13365.3|13341.3|13365.3|13341.3|13360.8|13336.8|0
1581376800000|2020-02-10 23:20:00|13365.8|13341.8|13365.8|13341.8|13367.3|13343.3|13363.8|13339.8|0
1581377100000|2020-02-10 23:25:00|13364.8|13340.8|13368.1|13344.1|13371.8|13347.8|13364.8|13340.8|0
1581377400000|2020-02-10 23:30:00|13367.1|13343.1|13369.9|13345.9|13370.9|13346.9|13367.1|13343.1|0
1581377700000|2020-02-10 23:35:00|13369.4|13345.4|13366.7|13342.7|13369.4|13345.4|13365.9|13341.9|0
1581378000000|2020-02-10 23:40:00|13366.2|13342.2|13367.2|13343.2|13368.5|13344.5|13364.7|13340.7|0
1581378300000|2020-02-10 23:45:00|13366.2|13342.2|13369.2|13345.2|13373.1|13349.1|13366.2|13342.2|0
1581378600000|2020-02-10 23:50:00|13369.6|13345.6|13368.6|13344.6|13369.6|13345.6|13364.7|13340.7|0
1581378900000|2020-02-10 23:55:00|13368.1|13344.1|13367.1|13343.1|13370.2|13346.2|13367.1|13343.1|0
1581379200000|2020-02-11 00:00:00|13368.1|13344.1|13362.4|13338.4|13368.1|13344.1|13358.4|13334.4|0
1581379500000|2020-02-11 00:05:00|13362.9|13338.9|13364.2|13340.2|13365.4|13341.4|13362.2|13338.2|0
1581379800000|2020-02-11 00:10:00|13365.2|13341.2|13363.2|13339.2|13365.2|13341.2|13361.7|13337.7|0
1581380100000|2020-02-11 00:15:00|13362.7|13338.7|13366|13342|13367|13343|13362.7|13338.7|0
1581380400000|2020-02-11 00:20:00|13367.9|13343.9|13374.8|13350.8|13374.8|13350.8|13366.5|13342.5|0
1581380700000|2020-02-11 00:25:00|13375.7|13351.7|13382.9|13358.9|13383.4|13359.4|13372.8|13348.8|0
1581381000000|2020-02-11 00:30:00|13383.4|13359.4|13383|13359|13383.9|13359.9|13380.3|13356.3|0
1581381300000|2020-02-11 00:35:00|13383.3|13359.3|13385.3|13361.3|13386.8|13362.8|13382.5|13358.5|0
1581381600000|2020-02-11 00:40:00|13385|13361|13390.3|13366.3|13390.3|13366.3|13383|13359|0
1581381900000|2020-02-11 00:45:00|13390.1|13366.1|13393.6|13369.6|13398.3|13374.3|13388.8|13364.8|0
1581382200000|2020-02-11 00:50:00|13394.5|13370.5|13392.1|13368.1|13395.3|13371.3|13392.1|13368.1|0
1581382500000|2020-02-11 00:55:00|13391.8|13367.8|13391.6|13367.6|13392.6|13368.6|13388.8|13364.8|0
1581382800000|2020-02-11 01:00:00|13370.6|13360.6|13374.3|13364.3|13386.8|13376.8|13338.1|13328.1|4400
1581383100000|2020-02-11 01:05:00|13373.1|13363.1|13383.1|13373.1|13385.6|13375.6|13368.1|13358.1|1267
1581383400000|2020-02-11 01:10:00|13384.3|13374.3|13379.3|13369.3|13385.6|13375.6|13375.6|13365.6|546
1581383700000|2020-02-11 01:15:00|13380.6|13370.6|13420.6|13410.6|13433.1|13423.1|13380.6|13370.6|7423
1581384000000|2020-02-11 01:20:00|13419.3|13409.3|13430.6|13420.6|13445.6|13435.6|13413.1|13403.1|4516
1581384300000|2020-02-11 01:25:00|13429.3|13419.3|13434.3|13424.3|13440.6|13430.6|13423.1|13413.1|2494
1581384600000|2020-02-11 01:30:00|13435.6|13425.6|13413.1|13403.1|13476.8|13466.8|13408.1|13398.1|15123
1581384900000|2020-02-11 01:35:00|13411.8|13401.8|13473.1|13463.1|13483.1|13473.1|13406.8|13396.8|10791
1581385200000|2020-02-11 01:40:00|13475.6|13465.6|13515.6|13505.6|13518.1|13508.1|13470.6|13460.6|9917
1581385500000|2020-02-11 01:45:00|13518.1|13508.1|13485.6|13475.6|13538.1|13528.1|13480.6|13470.6|10352
1581385800000|2020-02-11 01:50:00|13483.1|13473.1|13520.6|13510.6|13530.6|13520.6|13480.6|13470.6|6962
1581386100000|2020-02-11 01:55:00|13523.1|13513.1|13511.8|13501.8|13530.6|13520.6|13495.6|13485.6|5242
1581386400000|2020-02-11 02:00:00|13510.6|13500.6|13530.6|13520.6|13533.1|13523.1|13508.1|13498.1|3386
1581386700000|2020-02-11 02:05:00|13533.1|13523.1|13545.6|13535.6|13545.6|13535.6|13510.6|13500.6|5309
1581387000000|2020-02-11 02:10:00|13544.3|13534.3|13548.1|13538.1|13563.1|13553.1|13543.1|13533.1|5919
1581387300000|2020-02-11 02:15:00|13549.3|13539.3|13565.6|13555.6|13573.1|13563.1|13536.8|13526.8|4308
1581387600000|2020-02-11 02:20:00|13568.1|13558.1|13589.3|13579.3|13593.1|13583.1|13568.1|13558.1|4822
1581387900000|2020-02-11 02:25:00|13588.1|13578.1|13575.6|13565.6|13593.1|13583.1|13563.1|13553.1|4857
1581388200000|2020-02-11 02:30:00|13573.1|13563.1|13598.1|13588.1|13598.1|13588.1|13573.1|13563.1|3437
1581388500000|2020-02-11 02:35:00|13600.6|13590.6|13593.1|13583.1|13610.6|13600.6|13588.1|13578.1|3556
1581388800000|2020-02-11 02:40:00|13590.6|13580.6|13608.1|13598.1|13615.6|13605.6|13589.3|13579.3|2948
1581389100000|2020-02-11 02:45:00|13609.3|13599.3|13600.6|13590.6|13610.6|13600.6|13590.6|13580.6|2269
1581389400000|2020-02-11 02:50:00|13599.3|13589.3|13558.1|13548.1|13600.6|13590.6|13550.6|13540.6|4744
1581389700000|2020-02-11 02:55:00|13555.6|13545.6|13533.1|13523.1|13568.1|13558.1|13528.1|13518.1|4555
1581390000000|2020-02-11 03:00:00|13531.8|13521.8|13550.6|13540.6|13553.1|13543.1|13524.3|13514.3|2938
1581390300000|2020-02-11 03:05:00|13551.8|13541.8|13550.6|13540.6|13553.1|13543.1|13538.1|13528.1|2024
1581390600000|2020-02-11 03:10:00|13553.1|13543.1|13555.6|13545.6|13565.6|13555.6|13548.1|13538.1|1826
1581390900000|2020-02-11 03:15:00|13556.8|13546.8|13551.8|13541.8|13556.8|13546.8|13533.1|13523.1|2093
1581391200000|2020-02-11 03:20:00|13550.6|13540.6|13563.1|13553.1|13570.6|13560.6|13548.1|13538.1|2179
1581391500000|2020-02-11 03:25:00|13564.3|13554.3|13540.6|13530.6|13565.6|13555.6|13538.1|13528.1|1686
1581391800000|2020-02-11 03:30:00|13541.8|13531.8|13548.1|13538.1|13551.8|13541.8|13540.6|13530.6|468
1581392100000|2020-02-11 03:35:00|13550.6|13540.6|13555.6|13545.6|13558.1|13548.1|13550.6|13540.6|1024
1581392400000|2020-02-11 03:40:00|13554.3|13544.3|13553.1|13543.1|13554.3|13544.3|13550.6|13540.6|732
1581392700000|2020-02-11 03:45:00|13555.6|13545.6|13546.8|13536.8|13555.6|13545.6|13544.3|13534.3|714
1581393000000|2020-02-11 03:50:00|13545.6|13535.6|13550.6|13540.6|13550.6|13540.6|13545.6|13535.6|195
1581393300000|2020-02-11 03:55:00|13548.1|13538.1|13553.1|13543.1|13553.1|13543.1|13548.1|13538.1|394
1581393600000|2020-02-11 04:00:00|13550.6|13540.6|13551.8|13541.8|13553.1|13543.1|13550.6|13540.6|154
1581393900000|2020-02-11 04:05:00|13553.1|13543.1|13553.1|13543.1|13555.6|13545.6|13550.6|13540.6|245
1581394200000|2020-02-11 04:10:00|13551.8|13541.8|13550.6|13540.6|13551.8|13541.8|13549.3|13539.3|234
1581394500000|2020-02-11 04:15:00|13551.8|13541.8|13550.6|13540.6|13551.8|13541.8|13550.6|13540.6|131
1581394800000|2020-02-11 04:20:00|13551.8|13541.8|13553.1|13543.1|13553.1|13543.1|13551.8|13541.8|70
1581395100000|2020-02-11 04:25:00|13554.3|13544.3|13551.8|13541.8|13555.6|13545.6|13550.6|13540.6|148
1581395400000|2020-02-11 04:30:00|13550.6|13540.6|13550.6|13540.6|13553.1|13543.1|13550.6|13540.6|111
1581395700000|2020-02-11 04:35:00|||||||||94
1581396000000|2020-02-11 04:40:00|13553.1|13543.1|13553.1|13543.1|13553.1|13543.1|13553.1|13543.1|355
1581396300000|2020-02-11 04:45:00|13551.8|13541.8|13553.1|13543.1|13553.1|13543.1|13550.6|13540.6|189
1581396600000|2020-02-11 04:50:00|13550.6|13540.6|13550.6|13540.6|13553.1|13543.1|13550.6|13540.6|182
1581396900000|2020-02-11 04:55:00|13553.1|13543.1|13553.1|13543.1|13553.1|13543.1|13553.1|13543.1|114
1581397200000|2020-02-11 05:00:00|13550.6|13540.6|13543.1|13533.1|13553.1|13543.1|13533.1|13523.1|2917
1581397500000|2020-02-11 05:05:00|13544.3|13534.3|13545.6|13535.6|13545.6|13535.6|13528.1|13518.1|1558
1581397800000|2020-02-11 05:10:00|13544.3|13534.3|13555.6|13545.6|13563.1|13553.1|13543.1|13533.1|1420
1581398100000|2020-02-11 05:15:00|13556.8|13546.8|13573.1|13563.1|13575.6|13565.6|13554.3|13544.3|1831
1581398400000|2020-02-11 05:20:00|13575.6|13565.6|13573.1|13563.1|13578.1|13568.1|13565.6|13555.6|2714
1581398700000|2020-02-11 05:25:00|13570.6|13560.6|13578.1|13568.1|13578.1|13568.1|13570.6|13560.6|1226
1581399000000|2020-02-11 05:30:00|13580.6|13570.6|13575.6|13565.6|13590.6|13580.6|13573.1|13563.1|2193
1581399300000|2020-02-11 05:35:00|13578.1|13568.1|13600.6|13590.6|13603.1|13593.1|13575.6|13565.6|1844
1581399600000|2020-02-11 05:40:00|13601.8|13591.8|13580.6|13570.6|13608.1|13598.1|13580.6|13570.6|2535
1581399900000|2020-02-11 05:45:00|13583.1|13573.1|13583.1|13573.1|13593.1|13583.1|13580.6|13570.6|1883
1581400200000|2020-02-11 05:50:00|13585.6|13575.6|13598.1|13588.1|13600.6|13590.6|13573.1|13563.1|2896
1581400500000|2020-02-11 05:55:00|13596.8|13586.8|13590.6|13580.6|13605.6|13595.6|13583.1|13573.1|1885
1581400800000|2020-02-11 06:00:00|13588.1|13578.1|13603.1|13593.1|13608.1|13598.1|13588.1|13578.1|1573
1581401100000|2020-02-11 06:05:00|13605.6|13595.6|13603.1|13593.1|13613.1|13603.1|13590.6|13580.6|3097
1581401400000|2020-02-11 06:10:00|13604.3|13594.3|13591.8|13581.8|13613.1|13603.1|13591.8|13581.8|1728
1581401700000|2020-02-11 06:15:00|13593.1|13583.1|13598.1|13588.1|13598.1|13588.1|13580.6|13570.6|2556
1581402000000|2020-02-11 06:20:00|13595.6|13585.6|13578.1|13568.1|13598.1|13588.1|13575.6|13565.6|2042
1581402300000|2020-02-11 06:25:00|13575.6|13565.6|13585.6|13575.6|13590.6|13580.6|13570.6|13560.6|2313
1581402600000|2020-02-11 06:30:00|13588.1|13578.1|13568.1|13558.1|13590.6|13580.6|13568.1|13558.1|1932
1581402900000|2020-02-11 06:35:00|13565.6|13555.6|13555.6|13545.6|13565.6|13555.6|13545.6|13535.6|3814
1581403200000|2020-02-11 06:40:00|13553.1|13543.1|13565.6|13555.6|13569.3|13559.3|13553.1|13543.1|2260
1581403500000|2020-02-11 06:45:00|13564.3|13554.3|13555.6|13545.6|13568.1|13558.1|13555.6|13545.6|2285
1581403800000|2020-02-11 06:50:00|13554.3|13544.3|13553.1|13543.1|13563.1|13553.1|13550.6|13540.6|2859
1581404100000|2020-02-11 06:55:00|13551.8|13541.8|13553.1|13543.1|13558.1|13548.1|13545.6|13535.6|4108
1581404400000|2020-02-11 07:00:00|13551.8|13541.8|13535.6|13525.6|13551.8|13541.8|13530.6|13520.6|2741
1581404700000|2020-02-11 07:05:00|13533.1|13523.1|13540.6|13530.6|13540.6|13530.6|13530.6|13520.6|1159
1581405000000|2020-02-11 07:10:00|13538.1|13528.1|13538.1|13528.1|13545.6|13535.6|13535.6|13525.6|943
1581405300000|2020-02-11 07:15:00|13536.8|13526.8|13515.6|13505.6|13536.8|13526.8|13515.6|13505.6|1926
1581405600000|2020-02-11 07:20:00|13518.1|13508.1|13525.6|13515.6|13530.6|13520.6|13515.6|13505.6|1765
1581405900000|2020-02-11 07:25:00|13528.1|13518.1|13528.1|13518.1|13533.1|13523.1|13525.6|13515.6|349
1581406200000|2020-02-11 07:30:00|13529.3|13519.3|13528.1|13518.1|13530.6|13520.6|13523.1|13513.1|342
1581406500000|2020-02-11 07:35:00|13525.6|13515.6|13520.6|13510.6|13528.1|13518.1|13520.6|13510.6|429
1581406800000|2020-02-11 07:40:00|13523.1|13513.1|13523.1|13513.1|13528.1|13518.1|13520.6|13510.6|423
1581407100000|2020-02-11 07:45:00|13524.3|13514.3|13528.1|13518.1|13535.6|13525.6|13523.1|13513.1|839
1581407400000|2020-02-11 07:50:00|13525.6|13515.6|13528.1|13518.1|13533.1|13523.1|13523.1|13513.1|532
1581407700000|2020-02-11 07:55:00|13526.8|13516.8|13515.6|13505.6|13528.1|13518.1|13515.6|13505.6|938
1581408000000|2020-02-11 08:00:00|13516.8|13504.3|13514.3|13501.8|13524.3|13511.8|13511.8|13496.8|1353
1581408300000|2020-02-11 08:05:00|13516.8|13499.3|13519.3|13504.3|13519.3|13506.8|13506.8|13494.3|1482
1581408600000|2020-02-11 08:10:00|13516.8|13506.8|13524.3|13511.8|13531.8|13519.3|13516.8|13504.3|1046
1581408900000|2020-02-11 08:15:00|13521.8|13509.3|13524.3|13511.8|13526.8|13514.3|13521.8|13509.3|648
1581409200000|2020-02-11 08:20:00|13526.8|13509.3|13531.8|13519.3|13531.8|13519.3|13519.3|13506.8|1080
1581409500000|2020-02-11 08:25:00|13534.3|13516.8|13541.8|13529.3|13544.3|13531.8|13526.8|13511.8|2721
1581409800000|2020-02-11 08:30:00|13550.4|13531.8|13550.9|13526.9|13550.9|13531.8|13550.4|13526.4|21
1581410100000|2020-02-11 08:35:00|13551.1|13527.1|13545.4|13521.4|13553.2|13529.2|13543.1|13519.1|4166
1581410400000|2020-02-11 08:40:00|13545.9|13521.9|13537.9|13513.9|13546.4|13522.4|13536.7|13512.7|0
1581410700000|2020-02-11 08:45:00|13537.3|13513.3|13528.7|13504.7|13539.6|13515.6|13525.9|13501.9|0
1581411000000|2020-02-11 08:50:00|13529|13505|13535.8|13511.8|13536.3|13512.3|13528.7|13504.7|0
1581411300000|2020-02-11 08:55:00|13535.5|13511.5|13531.9|13507.9|13536.3|13512.3|13529.1|13505.1|0
1581411600000|2020-02-11 09:00:00|13541.8|13526.8|13516.8|13501.8|13544.3|13529.3|13514.3|13501.8|1177
1581411900000|2020-02-11 09:05:00|13514.3|13499.3|13519.3|13506.8|13521.8|13506.8|13504.3|13491.8|447
1581412200000|2020-02-11 09:10:00|13521.8|13509.3|13511.8|13499.3|13521.8|13509.3|13509.3|13496.8|215
1581412500000|2020-02-11 09:15:00|13509.3|13496.8|13521.8|13509.3|13526.8|13514.3|13506.8|13494.3|333
1581412800000|2020-02-11 09:20:00|13524.3|13511.8|13529.3|13516.8|13531.8|13519.3|13524.3|13511.8|137
1581413100000|2020-02-11 09:25:00|13526.8|13514.3|13529.3|13514.3|13529.3|13516.8|13521.8|13509.3|247
1581413400000|2020-02-11 09:30:00|13531.8|13516.8|13534.3|13521.8|13539.3|13526.8|13529.3|13516.8|631
1581413700000|2020-02-11 09:35:00|13536.8|13524.3|13534.3|13521.8|13539.3|13526.8|13534.3|13521.8|159
1581414000000|2020-02-11 09:40:00|13531.8|13519.3|13531.8|13519.3|13534.3|13521.8|13531.8|13519.3|191
1581414300000|2020-02-11 09:45:00|13529.3|13516.8|13529.3|13516.8|13534.3|13521.8|13526.8|13514.3|355
1581414600000|2020-02-11 09:50:00|13531.8|13519.3|13531.8|13519.3|13536.8|13524.3|13529.3|13516.8|395
1581414900000|2020-02-11 09:55:00|13529.3|13516.8|13529.3|13516.8|13531.8|13519.3|13529.3|13516.8|203
1581415200000|2020-02-11 10:00:00|13531.8|13519.3|13531.8|13519.3|13531.8|13519.3|13529.3|13516.8|261
1581415500000|2020-02-11 10:05:00|13529.3|13516.8|13529.3|13516.8|13531.8|13516.8|13529.3|13516.8|132
1581415800000|2020-02-11 10:10:00|13531.8|13519.3|13536.8|13524.3|13536.8|13524.3|13531.8|13519.3|92
1581416100000|2020-02-11 10:15:00|13539.3|13526.8|13546.8|13534.3|13546.8|13534.3|13536.8|13524.3|129
1581416400000|2020-02-11 10:20:00|13544.3|13531.8|13544.3|13531.8|13546.8|13531.8|13539.3|13526.8|214
1581416700000|2020-02-11 10:25:00|13541.8|13529.3|13544.3|13531.8|13544.3|13531.8|13541.8|13529.3|118
1581417000000|2020-02-11 10:30:00|13541.8|13529.3|13539.3|13526.8|13544.3|13529.3|13539.3|13526.8|214
1581417300000|2020-02-11 10:35:00|13536.8|13524.3|13539.3|13526.8|13544.3|13531.8|13536.8|13524.3|237
1581417600000|2020-02-11 10:40:00|13541.8|13529.3|13536.8|13524.3|13541.8|13529.3|13536.8|13524.3|243
1581417900000|2020-02-11 10:45:00|13539.3|13526.8|13539.3|13526.8|13539.3|13526.8|13534.3|13521.8|256
1581418200000|2020-02-11 10:50:00|13536.8|13524.3|13536.8|13524.3|13536.8|13524.3|13534.3|13521.8|291
1581418500000|2020-02-11 10:55:00|13539.3|13526.8|13541.8|13529.3|13541.8|13529.3|13539.3|13524.3|412
1581418800000|2020-02-11 11:00:00|13539.3|13526.8|13541.8|13529.3|13541.8|13529.3|13539.3|13526.8|73
1581419100000|2020-02-11 11:05:00|13544.3|13531.8|13551.8|13539.3|13551.8|13539.3|13544.3|13531.8|190
1581419400000|2020-02-11 11:10:00|13554.3|13541.8|13559.3|13546.8|13559.3|13546.8|13551.8|13539.3|314
1581419700000|2020-02-11 11:15:00|13561.8|13549.3|13564.3|13551.8|13564.3|13551.8|13561.8|13549.3|534
1581420000000|2020-02-11 11:20:00|13566.8|13554.3|13564.3|13551.8|13569.3|13556.8|13564.3|13551.8|567
1581420300000|2020-02-11 11:25:00|13566.8|13549.3|13574.3|13561.8|13574.3|13561.8|13566.8|13549.3|502
1581420600000|2020-02-11 11:30:00|13571.8|13559.3|13579.3|13566.8|13579.3|13566.8|13569.3|13556.8|397
1581420900000|2020-02-11 11:35:00|13581.8|13569.3|13581.8|13569.3|13589.3|13576.8|13579.3|13566.8|754
1581421200000|2020-02-11 11:40:00|13579.3|13566.8|13559.3|13546.8|13579.3|13566.8|13559.3|13546.8|800
1581421500000|2020-02-11 11:45:00|13561.8|13549.3|13561.8|13549.3|13564.3|13551.8|13559.3|13546.8|170
1581421800000|2020-02-11 11:50:00|13566.8|13551.8|13564.3|13551.8|13569.3|13556.8|13564.3|13551.8|211
1581422100000|2020-02-11 11:55:00|13566.8|13549.3|13559.3|13546.8|13566.8|13549.3|13559.3|13546.8|109
1581422400000|2020-02-11 12:00:00|||||||||79
1581422700000|2020-02-11 12:05:00|||||||||77
1581423000000|2020-02-11 12:10:00|13565.6|13541.6|13556.9|13532.9|13566.1|13542.1|13555.8|13531.8|246
1581423300000|2020-02-11 12:15:00|13557.4|13533.4|13557.3|13533.3|13560.1|13536.1|13554.1|13530.1|127
1581423600000|2020-02-11 12:20:00|13557|13533|13561|13537|13562.7|13538.7|13557|13533|106
1581423900000|2020-02-11 12:25:00|13560.7|13536.7|13560.4|13536.4|13563.2|13539.2|13559.9|13535.9|62
1581424200000|2020-02-11 12:30:00|13562.2|13538.2|13560.4|13536.4|13562.7|13538.7|13559.4|13535.4|140
1581424500000|2020-02-11 12:35:00|13560.6|13536.6|13557.3|13533.3|13563.4|13539.4|13556|13532|21
1581424800000|2020-02-11 12:40:00|13556.8|13532.8|13558.4|13534.4|13558.9|13534.9|13555.6|13531.6|12
1581425100000|2020-02-11 12:45:00|13558.9|13534.9|13563.4|13539.4|13565|13541|13558.9|13534.9|23
1581425400000|2020-02-11 12:50:00|13563.9|13539.9|13565.9|13541.9|13566.2|13542.2|13563.4|13539.4|84
1581425700000|2020-02-11 12:55:00|13565.7|13541.7|13565.4|13541.4|13568.2|13544.2|13565.2|13541.2|29
1581426000000|2020-02-11 13:00:00|13567.2|13543.2|13567.2|13543.2|13567.2|13543.2|13564.4|13540.4|33
1581426300000|2020-02-11 13:05:00|13567.7|13543.7|13567.1|13543.1|13569.4|13545.4|13566.1|13542.1|73
1581426600000|2020-02-11 13:10:00|13566.6|13542.6|13562.6|13538.6|13566.6|13542.6|13559.3|13535.3|56
1581426900000|2020-02-11 13:15:00|13562.1|13538.1|13567.5|13543.5|13567.5|13543.5|13561.6|13537.6|73
1581427200000|2020-02-11 13:20:00|13567.2|13543.2|13563.3|13539.3|13567.5|13543.5|13563.3|13539.3|39
1581427500000|2020-02-11 13:25:00|13563.8|13539.8|13566.1|13542.1|13567.6|13543.6|13563.3|13539.3|33
1581427800000|2020-02-11 13:30:00|13565.8|13541.8|13561.4|13537.4|13571.9|13547.9|13559.9|13535.9|154
1581428100000|2020-02-11 13:35:00|13561.1|13537.1|13558.6|13534.6|13561.9|13537.9|13558.1|13534.1|173
1581428400000|2020-02-11 13:40:00|13559.1|13535.1|13565.2|13541.2|13565.7|13541.7|13558.8|13534.8|223
1581428700000|2020-02-11 13:45:00|13564.9|13540.9|13566.6|13542.6|13569.7|13545.7|13564.7|13540.7|63
1581429000000|2020-02-11 13:50:00|13566.9|13542.9|13570.4|13546.4|13570.4|13546.4|13566.6|13542.6|283
1581429300000|2020-02-11 13:55:00|13570.2|13546.2|13571.3|13547.3|13571.3|13547.3|13567.6|13543.6|219
1581429600000|2020-02-11 14:00:00|13569.5|13545.5|13573.4|13549.4|13574.5|13550.5|13568|13544|437
1581429900000|2020-02-11 14:05:00|13572.9|13548.9|13571.9|13547.9|13573.4|13549.4|13569.6|13545.6|113
1581430200000|2020-02-11 14:10:00|13572.4|13548.4|13575.1|13551.1|13575.2|13551.2|13572.4|13548.4|130
1581430500000|2020-02-11 14:15:00|13575.6|13551.6|13580.4|13556.4|13580.9|13556.9|13575.1|13551.1|467
1581430800000|2020-02-11 14:20:00|13580.9|13556.9|13577.6|13553.6|13583.2|13559.2|13577.6|13553.6|386
1581431100000|2020-02-11 14:25:00|13579.4|13555.4|13579.9|13555.9|13579.9|13555.9|13576.6|13552.6|402
1581431400000|2020-02-11 14:30:00|13580.4|13556.4|13569.9|13545.9|13583.2|13559.2|13569.8|13545.8|1812
1581431700000|2020-02-11 14:35:00|13569.4|13545.4|13565.5|13541.5|13575.7|13551.7|13561.8|13537.8|504
1581432000000|2020-02-11 14:40:00|13565|13541|13584.6|13560.6|13586.4|13562.4|13563.5|13539.5|556
1581432300000|2020-02-11 14:45:00|13584.1|13560.1|13591.8|13567.8|13591.8|13567.8|13583.6|13559.6|217
1581432600000|2020-02-11 14:50:00|13592.3|13568.3|13585.5|13561.5|13594.8|13570.8|13583.6|13559.6|298
1581432900000|2020-02-11 14:55:00|13586|13562|13583.7|13559.7|13590.6|13566.6|13583.3|13559.3|466
1581433200000|2020-02-11 15:00:00|13585.5|13561.5|13603.3|13579.3|13604.3|13580.3|13585.5|13561.5|1184
1581433500000|2020-02-11 15:05:00|13603.8|13579.8|13602.3|13578.3|13603.8|13579.8|13599.2|13575.2|1108
1581433800000|2020-02-11 15:10:00|13602.8|13578.8|13613.8|13589.8|13613.8|13589.8|13599.8|13575.8|848
1581434100000|2020-02-11 15:15:00|13614.3|13590.3|13617.8|13593.8|13624.5|13600.5|13613.8|13589.8|316
1581434400000|2020-02-11 15:20:00|13618.3|13594.3|13616|13592|13622.8|13598.8|13615.3|13591.3|266
1581434700000|2020-02-11 15:25:00|13616.5|13592.5|13619.9|13595.9|13621.7|13597.7|13616|13592|668
1581435000000|2020-02-11 15:30:00|13620.1|13596.1|13607.8|13583.8|13624.3|13600.3|13607.8|13583.8|264
1581435300000|2020-02-11 15:35:00|13608.3|13584.3|13605.8|13581.8|13610.6|13586.6|13602|13578|426
1581435600000|2020-02-11 15:40:00|13607.6|13583.6|13622.5|13598.5|13623.9|13599.9|13607.6|13583.6|245
1581435900000|2020-02-11 15:45:00|13623|13599|13613.8|13589.8|13623|13599|13609.7|13585.7|283
1581436200000|2020-02-11 15:50:00|13614.3|13590.3|13614.3|13601.8|13617.1|13604.3|13612.5|13588.5|160
1581436500000|2020-02-11 15:55:00|13616.8|13604.3|13616.8|13604.3|13616.8|13604.3|13614.3|13599.3|255
1581436800000|2020-02-11 16:00:00|13614.3|13601.8|13606.8|13594.3|13616.8|13604.3|13606.8|13594.3|433
1581437100000|2020-02-11 16:05:00|13609.3|13596.8|13606.8|13594.3|13609.3|13596.8|13604.3|13591.8|443
1581437400000|2020-02-11 16:10:00|13609.3|13596.8|13604.3|13591.8|13611.8|13596.8|13604.3|13591.8|249
1581437700000|2020-02-11 16:15:00|13606.8|13594.3|13601.8|13589.3|13606.8|13594.3|13599.3|13586.8|397
1581438000000|2020-02-11 16:20:00|13599.3|13586.8|13594.3|13581.8|13599.3|13589.3|13589.3|13576.8|476
1581438300000|2020-02-11 16:25:00|13596.8|13584.3|13599.3|13586.8|13599.3|13586.8|13589.3|13576.8|333
1581438600000|2020-02-11 16:30:00|13596.8|13584.3|13586.8|13574.3|13599.3|13586.8|13584.3|13571.8|250
1581438900000|2020-02-11 16:35:00|13589.3|13576.8|13581.8|13569.3|13594.3|13579.3|13576.8|13564.3|526
1581439200000|2020-02-11 16:40:00|13579.3|13566.8|13589.3|13576.8|13589.3|13576.8|13576.8|13564.3|292
1581439500000|2020-02-11 16:45:00|13586.8|13574.3|13594.3|13581.8|13596.8|13584.3|13586.8|13574.3|237
1581439800000|2020-02-11 16:50:00|13596.8|13579.3|13594.3|13581.8|13599.3|13586.8|13591.8|13579.3|201
1581440100000|2020-02-11 16:55:00|13596.8|13584.3|13591.8|13579.3|13599.3|13584.3|13589.3|13576.8|82
1581440400000|2020-02-11 17:00:00|13589.3|13576.8|13591.8|13579.3|13591.8|13579.3|13589.3|13574.3|49
1581440700000|2020-02-11 17:05:00|13589.3|13576.8|13591.8|13579.3|13596.8|13584.3|13589.3|13574.3|86
1581441000000|2020-02-11 17:10:00|13594.3|13581.8|13594.3|13581.8|13599.3|13586.8|13591.8|13579.3|53
1581441300000|2020-02-11 17:15:00|13596.8|13584.3|13606.8|13594.3|13606.8|13594.3|13596.8|13584.3|162
1581441600000|2020-02-11 17:20:00|13609.3|13591.8|13601.8|13589.3|13609.3|13594.3|13601.8|13589.3|79
1581441900000|2020-02-11 17:25:00|13604.3|13591.8|13601.8|13589.3|13604.3|13591.8|13601.8|13589.3|27
1581442200000|2020-02-11 17:30:00|13604.3|13591.8|13611.8|13599.3|13614.3|13599.3|13601.8|13589.3|293
1581442500000|2020-02-11 17:35:00|13609.3|13596.8|13611.8|13599.3|13611.8|13599.3|13606.8|13594.3|81
1581442800000|2020-02-11 17:40:00|13614.3|13601.8|13609.3|13596.8|13614.3|13601.8|13609.3|13596.8|98
1581443100000|2020-02-11 17:45:00|13606.8|13594.3|13604.3|13591.8|13606.8|13594.3|13604.3|13591.8|56
1581443400000|2020-02-11 17:50:00|13601.8|13589.3|13609.3|13596.8|13609.3|13596.8|13601.8|13589.3|86
1581443700000|2020-02-11 17:55:00|13611.8|13594.3|13611.8|13599.3|13614.3|13599.3|13609.3|13594.3|109
1581444000000|2020-02-11 18:00:00|13614.3|13601.8|13614.3|13601.8|13614.3|13601.8|13611.8|13599.3|31
1581444300000|2020-02-11 18:05:00|13611.8|13599.3|13609.3|13596.8|13611.8|13599.3|13609.3|13596.8|85
1581444600000|2020-02-11 18:10:00|13606.8|13594.3|13606.8|13594.3|13606.8|13594.3|13606.8|13594.3|38
1581444900000|2020-02-11 18:15:00|13604.3|13591.8|13604.3|13591.8|13604.3|13591.8|13604.3|13591.8|30
1581445200000|2020-02-11 18:20:00|13601.8|13589.3|13604.3|13589.3|13604.3|13591.8|13596.8|13584.3|190
1581445500000|2020-02-11 18:25:00|13601.8|13591.8|13604.3|13591.8|13606.8|13594.3|13601.8|13589.3|41
1581445800000|2020-02-11 18:30:00|13601.8|13589.3|13596.8|13584.3|13604.3|13591.8|13596.8|13584.3|111
1581446100000|2020-02-11 18:35:00|13601.8|13586.8|13596.8|13584.3|13601.8|13589.3|13596.8|13584.3|64
1581446400000|2020-02-11 18:40:00|13599.3|13586.8|13601.8|13589.3|13601.8|13589.3|13599.3|13584.3|42
1581446700000|2020-02-11 18:45:00|13599.3|13586.8|13601.8|13586.8|13604.3|13589.3|13596.8|13584.3|149
1581447000000|2020-02-11 18:50:00|13599.3|13589.3|13589.3|13576.8|13599.3|13589.3|13589.3|13576.8|96
1581447300000|2020-02-11 18:55:00|13591.8|13579.3|13596.8|13584.3|13599.3|13584.3|13591.8|13579.3|163
1581447600000|2020-02-11 19:00:00|13594.3|13581.8|13571.8|13559.3|13596.8|13584.3|13569.3|13554.3|1227
1581447900000|2020-02-11 19:05:00|13574.3|13556.8|13569.3|13554.3|13574.3|13559.3|13561.8|13549.3|731
1581448200000|2020-02-11 19:10:00|13566.8|13556.8|13569.3|13556.8|13574.3|13559.3|13566.8|13556.8|97
1581448500000|2020-02-11 19:15:00|13571.8|13559.3|13569.3|13556.8|13579.3|13566.8|13569.3|13556.8|57
1581448800000|2020-02-11 19:20:00|13571.8|13554.3|13561.8|13549.3|13571.8|13554.3|13556.8|13544.3|244
1581449100000|2020-02-11 19:25:00|13559.3|13546.8|13564.3|13549.3|13566.8|13554.3|13559.3|13546.8|227
1581449400000|2020-02-11 19:30:00|13561.8|13551.8|13564.3|13551.8|13566.8|13554.3|13554.3|13541.8|544
1581449700000|2020-02-11 19:35:00|13566.8|13554.3|13566.8|13554.3|13569.3|13556.8|13564.3|13551.8|47
1581450000000|2020-02-11 19:40:00|13569.3|13551.8|13568.1|13558.1|13569.3|13558.1|13561.8|13549.3|93
1581450300000|2020-02-11 19:45:00|13566.8|13556.8|13569.3|13559.3|13570.6|13560.6|13566.8|13556.8|166
1581450600000|2020-02-11 19:50:00|13570.6|13560.6|13568.1|13558.1|13570.6|13560.6|13566.8|13556.8|227
1581450900000|2020-02-11 19:55:00|13569.3|13559.3|13565.6|13555.6|13570.6|13560.6|13565.6|13555.6|83
1581451200000|2020-02-11 20:00:00|13568.1|13558.1|13560.6|13550.6|13568.1|13558.1|13560.6|13550.6|58
1581451500000|2020-02-11 20:05:00|13563.1|13553.1|13558.1|13548.1|13565.6|13555.6|13558.1|13548.1|22
1581451800000|2020-02-11 20:10:00|13555.6|13545.6|13553.1|13543.1|13556.8|13546.8|13553.1|13543.1|121
1581452100000|2020-02-11 20:15:00|13555.6|13545.6|13549.3|13539.3|13558.1|13548.1|13548.1|13538.1|201
1581452400000|2020-02-11 20:20:00|13550.6|13540.6|13554.3|13544.3|13555.6|13545.6|13550.6|13540.6|68
1581452700000|2020-02-11 20:25:00|13553.1|13543.1|13555.6|13545.6|13555.6|13545.6|13550.6|13540.6|15
1581453000000|2020-02-11 20:30:00|13553.1|13543.1|13553.1|13543.1|13554.3|13544.3|13550.6|13540.6|88
1581453300000|2020-02-11 20:35:00|13554.3|13544.3|13549.3|13539.3|13555.6|13545.6|13548.1|13538.1|144
1581453600000|2020-02-11 20:40:00|13550.6|13540.6|13550.6|13540.6|13553.1|13543.1|13548.1|13538.1|124
1581453900000|2020-02-11 20:45:00|13549.3|13539.3|13553.1|13543.1|13553.1|13543.1|13548.1|13538.1|39
1581454200000|2020-02-11 20:50:00|13550.6|13540.6|13565.6|13555.6|13565.6|13555.6|13549.3|13539.3|217
1581454500000|2020-02-11 20:55:00|13564.3|13554.3|13560.6|13550.6|13565.6|13555.6|13538.1|13528.1|440
1581454800000|2020-02-11 21:00:00|13559.3|13549.3|13556.8|13546.8|13559.3|13549.3|13555.6|13545.6|20
1581455100000|2020-02-11 21:05:00|13558.1|13548.1|13560.6|13550.6|13560.6|13550.6|13556.8|13546.8|12
1581455400000|2020-02-11 21:10:00|13559.3|13549.3|13568.1|13558.1|13570.6|13560.6|13558.1|13548.1|156
1581455700000|2020-02-11 21:15:00|13571.7|13547.7|13570.3|13546.3|13571.9|13547.9|13569.8|13545.8|0
1581456000000|2020-02-11 21:20:00|13570.1|13546.1|13570|13546|13570.3|13546.3|13569.7|13545.7|0
1581456300000|2020-02-11 21:25:00|13569.8|13545.8|13570.1|13546.1|13570.3|13546.3|13569.6|13545.6|0
1581456600000|2020-02-11 21:30:00|13569.8|13545.8|13577.2|13553.2|13578.2|13554.2|13568.8|13544.8|0
1581456900000|2020-02-11 21:35:00|13576.2|13552.2|13578.2|13554.2|13580.2|13556.2|13575.2|13551.2|0
1581457200000|2020-02-11 21:40:00|13577.2|13553.2|13574.3|13550.3|13577.2|13553.2|13572.1|13548.1|0
1581457500000|2020-02-11 21:45:00|13573.3|13549.3|13576.3|13552.3|13576.3|13552.3|13571.2|13547.2|0
1581457800000|2020-02-11 21:50:00|13575.3|13551.3|13577.3|13553.3|13578.3|13554.3|13575.3|13551.3|0
1581458100000|2020-02-11 21:55:00|13578.3|13554.3|13577.8|13553.8|13579.3|13555.3|13577.3|13553.3|0
1581458400000|2020-02-11 22:00:00|13577.4|13553.4|13576.4|13552.4|13577.4|13553.4|13575.8|13551.8|0
1581458700000|2020-02-11 22:05:00|13575.8|13551.8|13576.5|13552.5|13576.5|13552.5|13575.5|13551.5|0
1581459000000|2020-02-11 22:10:00|13576.6|13552.6|13575.6|13551.6|13576.6|13552.6|13574.9|13550.9|0
1581459300000|2020-02-11 22:15:00|13575.2|13551.2|13576|13552|13576.2|13552.2|13575.2|13551.2|0
1581459600000|2020-02-11 22:20:00|13576.2|13552.2|13575.8|13551.8|13576.2|13552.2|13575.8|13551.8|0
1581459900000|2020-02-11 22:25:00|13574.7|13550.7|13577.2|13553.2|13578.8|13554.8|13574.7|13550.7|0
1581460200000|2020-02-11 22:30:00|13577.1|13553.1|13577.4|13553.4|13579.1|13555.1|13577.1|13553.1|0
1581461100000|2020-02-11 22:45:00|13578.4|13554.4|13578.3|13554.3|13578.4|13554.4|13578.3|13554.3|0
1581461400000|2020-02-11 22:50:00|13579.2|13555.2|13578.7|13554.7|13579.2|13555.2|13578.3|13554.3|0
1581461700000|2020-02-11 22:55:00|13578.9|13554.9|13579.3|13555.3|13580|13556|13578.9|13554.9|0
1581462000000|2020-02-11 23:00:00|13583.4|13559.4|13583.9|13559.9|13586.9|13562.9|13579.3|13555.3|0
1581462300000|2020-02-11 23:05:00|13584.9|13560.9|13587.1|13563.1|13588.1|13564.1|13584.9|13560.9|0
1581462600000|2020-02-11 23:10:00|13586|13562|13587.5|13563.5|13587.5|13563.5|13584.5|13560.5|0
1581462900000|2020-02-11 23:15:00|13586.5|13562.5|13588.6|13564.6|13588.6|13564.6|13586|13562|0
1581463200000|2020-02-11 23:20:00|13587.6|13563.6|13587.6|13563.6|13588.6|13564.6|13587|13563|0
1581463500000|2020-02-11 23:25:00|13587|13563|13588.6|13564.6|13588.6|13564.6|13586.6|13562.6|0
1581463800000|2020-02-11 23:30:00|13587.6|13563.6|13587.7|13563.7|13587.7|13563.7|13586.6|13562.6|0
1581464100000|2020-02-11 23:35:00|13587.1|13563.1|13592.8|13568.8|13592.8|13568.8|13586.7|13562.7|0
1581464400000|2020-02-11 23:40:00|13591.8|13567.8|13591.1|13567.1|13593.2|13569.2|13591.1|13567.1|0
1581464700000|2020-02-11 23:45:00|13592.2|13568.2|13588.3|13564.3|13592.2|13568.2|13583.1|13559.1|0
1581465000000|2020-02-11 23:50:00|13589.3|13565.3|13586.7|13562.7|13589.3|13565.3|13586.7|13562.7|0
1581465300000|2020-02-11 23:55:00|13587.2|13563.2|13586.7|13562.7|13588.7|13564.7|13586.7|13562.7|0
1581465600000|2020-02-12 00:00:00|13585.7|13561.7|13576.6|13552.6|13592.8|13568.8|13576.6|13552.6|0
1581465900000|2020-02-12 00:05:00|13576.1|13552.1|13582.9|13558.9|13584.9|13560.9|13572.4|13548.4|0
1581466200000|2020-02-12 00:10:00|13581.8|13557.8|13584.4|13560.4|13584.9|13560.9|13577.8|13553.8|0
1581466500000|2020-02-12 00:15:00|13584.9|13560.9|13581.5|13557.5|13585.5|13561.5|13579.3|13555.3|0
1581466800000|2020-02-12 00:20:00|13582|13558|13569.8|13545.8|13582|13558|13569.8|13545.8|0
1581467100000|2020-02-12 00:25:00|13570|13546|13570.1|13546.1|13576.4|13552.4|13567.5|13543.5|0
1581467400000|2020-02-12 00:30:00|13569.9|13545.9|13563.8|13539.8|13569.9|13545.9|13563.8|13539.8|0
1581467700000|2020-02-12 00:35:00|13563.5|13539.5|13566.1|13542.1|13569.9|13545.9|13563.3|13539.3|0
1581468000000|2020-02-12 00:40:00|13564.3|13540.3|13566.6|13542.6|13567.1|13543.1|13563.8|13539.8|0
1581468300000|2020-02-12 00:45:00|13566.1|13542.1|13557.4|13533.4|13567.1|13543.1|13557.4|13533.4|0
1581468600000|2020-02-12 00:50:00|13558|13534|13551.8|13527.8|13565.6|13541.6|13551.8|13527.8|0
1581468900000|2020-02-12 00:55:00|13553.5|13529.5|13551.6|13527.6|13556.1|13532.1|13550.6|13526.6|0
1581469200000|2020-02-12 01:00:00|13541.7|13531.7|13563|13553|13569.2|13559.2|13540.5|13530.5|1799
1581469500000|2020-02-12 01:05:00|13561.7|13551.7|13554.2|13544.2|13563|13553|13550.5|13540.5|760
1581469800000|2020-02-12 01:10:00|13553|13543|13560.5|13550.5|13563|13553|13548|13538|744
1581470100000|2020-02-12 01:15:00|13561.7|13551.7|13559.2|13549.2|13570.5|13560.5|13550.5|13540.5|1453
1581470400000|2020-02-12 01:20:00|13558|13548|13560.5|13550.5|13568|13558|13558|13548|1369
1581470700000|2020-02-12 01:25:00|13559.2|13549.2|13520.5|13510.5|13560.5|13550.5|13505.5|13495.5|3954
1581471000000|2020-02-12 01:30:00|13523|13513|13498|13488|13530.5|13520.5|13495.5|13485.5|10823
1581471300000|2020-02-12 01:35:00|13499.2|13489.2|13493|13483|13509.2|13499.2|13488|13478|6356
1581471600000|2020-02-12 01:40:00|13490.5|13480.5|13510.5|13500.5|13518|13508|13485.5|13475.5|5508
1581471900000|2020-02-12 01:45:00|13509.2|13499.2|13501.7|13491.7|13521.7|13511.7|13500.5|13490.5|2980
1581472200000|2020-02-12 01:50:00|13500.5|13490.5|13488|13478|13503|13493|13484.2|13474.2|4400
1581472500000|2020-02-12 01:55:00|13486.7|13476.7|13505.5|13495.5|13510.5|13500.5|13483|13473|2866
1581472800000|2020-02-12 02:00:00|13508|13498|13510.5|13500.5|13513|13503|13495.5|13485.5|3321
1581473100000|2020-02-12 02:05:00|13508|13498|13525.5|13515.5|13525.5|13515.5|13503|13493|3488
1581473400000|2020-02-12 02:10:00|13523|13513|13530.5|13520.5|13535.5|13525.5|13515.5|13505.5|2651
1581473700000|2020-02-12 02:15:00|13533|13523|13528|13518|13545.5|13535.5|13523|13513|3009
1581474000000|2020-02-12 02:20:00|13530.5|13520.5|13543|13533|13546.7|13536.7|13523|13513|2421
1581474300000|2020-02-12 02:25:00|13545.5|13535.5|13548|13538|13560.5|13550.5|13543|13533|3190
1581474600000|2020-02-12 02:30:00|13550.5|13540.5|13553|13543|13563|13553|13543|13533|2793
1581474900000|2020-02-12 02:35:00|13554.2|13544.2|13545.5|13535.5|13561.7|13551.7|13540.5|13530.5|2589
1581475200000|2020-02-12 02:40:00|13543|13533|13528|13518|13545.5|13535.5|13528|13518|2435
1581475500000|2020-02-12 02:45:00|13529.2|13519.2|13533|13523|13535.5|13525.5|13525.5|13515.5|2033
1581475800000|2020-02-12 02:50:00|13534.2|13524.2|13505.5|13495.5|13535.5|13525.5|13503|13493|3461
1581476100000|2020-02-12 02:55:00|13508|13498|13513|13503|13518|13508|13505.5|13495.5|2045
1581476400000|2020-02-12 03:00:00|13514.2|13504.2|13538|13528|13538|13528|13513|13503|2549
1581476700000|2020-02-12 03:05:00|13540.5|13530.5|13546.7|13536.7|13548|13538|13534.2|13524.2|3115
1581477000000|2020-02-12 03:10:00|13548|13538|13545.5|13535.5|13550.5|13540.5|13538|13528|1523
1581477300000|2020-02-12 03:15:00|13546.7|13536.7|13553|13543|13555.5|13545.5|13533|13523|3309
1581477600000|2020-02-12 03:20:00|13551.7|13541.7|13543|13533|13555.5|13545.5|13530.5|13520.5|2842
1581477900000|2020-02-12 03:25:00|13545.5|13535.5|13545.5|13535.5|13550.5|13540.5|13538|13528|1476
1581478200000|2020-02-12 03:30:00|13544.2|13534.2|13548|13538|13548|13538|13543|13533|356
1581478500000|2020-02-12 03:35:00|13550.5|13540.5|13548|13538|13553|13543|13548|13538|497
1581478800000|2020-02-12 03:40:00|13550.5|13540.5|13548|13538|13550.5|13540.5|13548|13538|158
1581479100000|2020-02-12 03:45:00|13549.2|13539.2|13550.5|13540.5|13550.5|13540.5|13548|13538|137
1581479400000|2020-02-12 03:50:00|13553|13543|13550.5|13540.5|13553|13543|13548|13538|215
1581479700000|2020-02-12 03:55:00|13549.2|13539.2|13548|13538|13550.5|13540.5|13548|13538|123
1581480000000|2020-02-12 04:00:00|13545.5|13535.5|13546.7|13536.7|13548|13538|13545.5|13535.5|137
1581480300000|2020-02-12 04:05:00|13545.5|13535.5|13546.7|13536.7|13548|13538|13545.5|13535.5|75
1581480600000|2020-02-12 04:10:00|13548|13538|13545.5|13535.5|13548|13538|13545.5|13535.5|45
1581480900000|2020-02-12 04:15:00|13546.7|13536.7|13545.5|13535.5|13548|13538|13545.5|13535.5|17
1581481200000|2020-02-12 04:20:00|13548|13538|13550.5|13540.5|13550.5|13540.5|13548|13538|128
1581481500000|2020-02-12 04:25:00|13551.7|13541.7|13555.5|13545.5|13555.5|13545.5|13551.7|13541.7|163
1581481800000|2020-02-12 04:30:00|13553|13543|13550.5|13540.5|13553|13543|13548|13538|300
1581482100000|2020-02-12 04:35:00|13551.7|13541.7|13554.2|13544.2|13555.5|13545.5|13551.7|13541.7|173
1581482400000|2020-02-12 04:40:00|13555.5|13545.5|13555.5|13545.5|13555.5|13545.5|13553|13543|166
1581482700000|2020-02-12 04:45:00|13556.7|13546.7|13558|13548|13558|13548|13555.5|13545.5|273
1581483000000|2020-02-12 04:50:00|13556.7|13546.7|13553|13543|13558|13548|13553|13543|153
1581483300000|2020-02-12 04:55:00|13554.2|13544.2|13553|13543|13555.5|13545.5|13550.5|13540.5|166
1581483600000|2020-02-12 05:00:00|13554.2|13544.2|13558|13548|13570.5|13560.5|13545.5|13535.5|4790
1581483900000|2020-02-12 05:05:00|13559.2|13549.2|13570.5|13560.5|13580.5|13570.5|13559.2|13549.2|2896
1581484200000|2020-02-12 05:10:00|13568|13558|13565.5|13555.5|13570.5|13560.5|13555.5|13545.5|2162
1581484500000|2020-02-12 05:15:00|13566.7|13556.7|13548|13538|13566.7|13556.7|13545.5|13535.5|2053
1581484800000|2020-02-12 05:20:00|13550.5|13540.5|13559.2|13549.2|13560.5|13550.5|13545.5|13535.5|1388
1581485100000|2020-02-12 05:25:00|13560.5|13550.5|13568|13558|13580.5|13570.5|13560.5|13550.5|2727
1581485400000|2020-02-12 05:30:00|13570.5|13560.5|13585.5|13575.5|13585.5|13575.5|13565.5|13555.5|3577
1581485700000|2020-02-12 05:35:00|13584.2|13574.2|13580.5|13570.5|13588|13578|13568|13558|4733
1581486000000|2020-02-12 05:40:00|13579.2|13569.2|13595.5|13585.5|13600.5|13590.5|13568|13558|3189
1581486300000|2020-02-12 05:45:00|13593|13583|13578|13568|13598|13588|13578|13568|1955
1581486600000|2020-02-12 05:50:00|13576.7|13566.7|13565.5|13555.5|13583|13573|13565.5|13555.5|2091
1581486900000|2020-02-12 05:55:00|13566.7|13556.7|13573|13563|13583|13573|13560.5|13550.5|2679
1581487200000|2020-02-12 06:00:00|13570.5|13560.5|13578|13568|13583|13573|13568|13558|1408
1581487500000|2020-02-12 06:05:00|13576.7|13566.7|13588|13578|13590.5|13580.5|13573|13563|2065
1581487800000|2020-02-12 06:10:00|13586.7|13576.7|13578|13568|13588|13578|13573|13563|2967
1581488100000|2020-02-12 06:15:00|13580.5|13570.5|13590.5|13580.5|13599.2|13589.2|13573|13563|4847
1581488400000|2020-02-12 06:20:00|13591.7|13581.7|13575.5|13565.5|13593|13583|13568|13558|2870
1581488700000|2020-02-12 06:25:00|13574.2|13564.2|13570.5|13560.5|13578|13568|13560.5|13550.5|3634
1581489000000|2020-02-12 06:30:00|13571.7|13561.7|13583|13573|13586.7|13576.7|13569.2|13559.2|1366
1581489300000|2020-02-12 06:35:00|13581.7|13571.7|13588|13578|13590.5|13580.5|13575.5|13565.5|1507
1581489600000|2020-02-12 06:40:00|13589.2|13579.2|13593|13583|13593|13583|13580.5|13570.5|1902
1581489900000|2020-02-12 06:45:00|13591.7|13581.7|13594.2|13584.2|13595.5|13585.5|13584.2|13574.2|2184
1581490200000|2020-02-12 06:50:00|13595.5|13585.5|13580.5|13570.5|13595.5|13585.5|13578|13568|2969
1581490500000|2020-02-12 06:55:00|13579.2|13569.2|13575.5|13565.5|13580.5|13570.5|13573|13563|3597
1581490800000|2020-02-12 07:00:00|13574.2|13564.2|13575.5|13565.5|13580.5|13570.5|13573|13563|1277
1581491100000|2020-02-12 07:05:00|13574.2|13564.2|13570.5|13560.5|13575.5|13565.5|13568|13558|744
1581491400000|2020-02-12 07:10:00|13573|13563|13568|13558|13573|13563|13563|13553|836
1581491700000|2020-02-12 07:15:00|13570.5|13560.5|13578|13568|13578|13568|13568|13558|622
1581492000000|2020-02-12 07:20:00|13576.7|13566.7|13573|13563|13578|13568|13573|13563|571
1581492300000|2020-02-12 07:25:00|13574.2|13564.2|13574.2|13564.2|13578|13568|13570.5|13560.5|345
1581492600000|2020-02-12 07:30:00|13573|13563|13570.5|13560.5|13585.5|13575.5|13570.5|13560.5|1944
1581492900000|2020-02-12 07:35:00|13571.7|13561.7|13570.5|13560.5|13575.5|13565.5|13568|13558|266
1581493200000|2020-02-12 07:40:00|13571.7|13561.7|13569.2|13559.2|13578|13568|13568|13558|340
1581493500000|2020-02-12 07:45:00|13570.5|13560.5|13558|13548|13570.5|13560.5|13558|13548|546
1581493800000|2020-02-12 07:50:00|13555.5|13545.5|13561.7|13551.7|13563|13553|13553|13543|1086
1581494100000|2020-02-12 07:55:00|13560.5|13550.5|13560.5|13550.5|13568|13558|13558|13548|1246
1581494400000|2020-02-12 08:00:00|13561.7|13549.2|13569.2|13556.7|13571.7|13559.2|13554.2|13541.7|854
1581494700000|2020-02-12 08:05:00|13571.7|13559.2|13556.7|13544.2|13571.7|13559.2|13556.7|13544.2|579
1581495000000|2020-02-12 08:10:00|13554.2|13541.7|13566.7|13554.2|13569.2|13556.7|13554.2|13541.7|610
1581495300000|2020-02-12 08:15:00|13569.2|13556.7|13564.2|13551.7|13569.2|13556.7|13564.2|13551.7|88
1581495600000|2020-02-12 08:20:00|13561.7|13549.2|13569.2|13556.7|13571.7|13556.7|13561.7|13549.2|261
1581495900000|2020-02-12 08:25:00|13566.7|13554.2|13569.2|13554.2|13581.7|13569.2|13564.2|13551.7|1110
1581496200000|2020-02-12 08:30:00|13593.1|13556.7|13593.1|13569.1|13593.1|13569.1|13593.1|13556.7|2
1581496500000|2020-02-12 08:35:00|13592.6|13568.6|13579.9|13555.9|13601.1|13577.1|13579.9|13555.9|239
1581496800000|2020-02-12 08:40:00|13581.6|13557.6|13588.5|13564.5|13591.3|13567.3|13579.9|13555.9|0
1581497100000|2020-02-12 08:45:00|13588|13564|13593.7|13569.7|13596.5|13572.5|13585.7|13561.7|0
1581497400000|2020-02-12 08:50:00|13591.9|13567.9|13588.5|13564.5|13591.9|13567.9|13585.8|13561.8|0
1581497700000|2020-02-12 08:55:00|13589|13565|13595|13571|13596.8|13572.8|13589|13565|0
1581498000000|2020-02-12 09:00:00|13586.7|13574.2|13581.7|13569.2|13589.2|13576.7|13581.7|13569.2|403
1581498300000|2020-02-12 09:05:00|13584.2|13571.7|13586.7|13574.2|13589.2|13576.7|13581.7|13569.2|109
1581498600000|2020-02-12 09:10:00|13584.2|13571.7|13589.2|13576.7|13589.2|13576.7|13584.2|13571.7|58
1581498900000|2020-02-12 09:15:00|13586.7|13574.2|13586.7|13571.7|13589.2|13574.2|13579.2|13566.7|285
1581499200000|2020-02-12 09:20:00|13584.2|13569.2|13581.7|13566.7|13586.7|13569.2|13579.2|13566.7|66
1581499500000|2020-02-12 09:25:00|13579.2|13569.2|13581.7|13569.2|13584.2|13571.7|13579.2|13566.7|73
1581499800000|2020-02-12 09:30:00|13584.2|13571.7|13579.2|13566.7|13584.2|13571.7|13576.7|13564.2|126
1581500100000|2020-02-12 09:35:00|13581.7|13569.2|13584.2|13571.7|13584.2|13571.7|13579.2|13566.7|116
1581500400000|2020-02-12 09:40:00|13581.7|13569.2|13581.7|13569.2|13581.7|13569.2|13576.7|13564.2|203
1581500700000|2020-02-12 09:45:00|13584.2|13571.7|13584.2|13571.7|13584.2|13571.7|13581.7|13569.2|45
1581501000000|2020-02-12 09:50:00||13569.2||13571.7||13571.7||13569.2|18
1581501300000|2020-02-12 09:55:00|13586.7|13574.2|13581.7|13569.2|13586.7|13574.2|13581.7|13569.2|32
1581501600000|2020-02-12 10:00:00|13584.2|13571.7|13579.2|13566.7|13584.2|13571.7|13579.2|13566.7|71
1581501900000|2020-02-12 10:05:00|13581.7|13569.2|13586.7|13574.2|13589.2|13576.7|13579.2|13566.7|149
1581502200000|2020-02-12 10:10:00|13589.2|13576.7|13586.7|13574.2|13589.2|13576.7|13586.7|13571.7|60
1581502500000|2020-02-12 10:15:00|13589.2|13576.7|13589.2|13576.7|13589.2|13576.7|13586.7|13574.2|0
1581502800000|2020-02-12 10:20:00|13591.7|13579.2|13589.2|13576.7|13591.7|13579.2|13589.2|13576.7|40
1581503100000|2020-02-12 10:25:00|13591.7|13579.2|13594.2|13581.7|13594.2|13581.7|13586.7|13574.2|309
1581503400000|2020-02-12 10:30:00|13596.7|13584.2|13591.7|13579.2|13596.7|13584.2|13589.2|13576.7|66
1581503700000|2020-02-12 10:35:00|13589.2|13576.7|13589.2|13574.2|13591.7|13579.2|13586.7|13574.2|43
1581504000000|2020-02-12 10:40:00|13586.7|13576.7|13589.2|13576.7|13589.2|13576.7|13586.7|13574.2|15
1581504300000|2020-02-12 10:45:00|13591.7|13579.2|13591.7|13576.7|13591.7|13579.2|13589.2|13576.7|30
1581504600000|2020-02-12 10:50:00|13589.2|13579.2|13591.7|13579.2|13594.2|13581.7|13589.2|13576.7|81
1581504900000|2020-02-12 10:55:00|13594.2|13581.7|13596.7|13581.7|13596.7|13584.2|13591.7|13579.2|64
1581505200000|2020-02-12 11:00:00|13594.2|13584.2|13596.7|13584.2|13599.2|13586.7|13594.2|13581.7|63
1581505500000|2020-02-12 11:05:00|13599.2|13586.7|13596.7|13584.2|13599.2|13586.7|13596.7|13584.2|121
1581505800000|2020-02-12 11:10:00|13599.2|13586.7|13604.2|13591.7|13604.2|13591.7|13596.7|13584.2|176
1581506100000|2020-02-12 11:15:00|13606.7|13589.2|13604.2|13591.7|13611.7|13596.7|13604.2|13589.2|190
1581506400000|2020-02-12 11:20:00|13601.7|13589.2|13599.2|13586.7|13601.7|13589.2|13599.2|13586.7|39
1581506700000|2020-02-12 11:25:00|13601.7|13589.2|13601.7|13589.2|13604.2|13591.7|13599.2|13586.7|132
1581507000000|2020-02-12 11:30:00|13599.2|13586.7|13601.7|13589.2|13601.7|13589.2|13594.2|13581.7|263
1581507300000|2020-02-12 11:35:00|13604.2|13591.7|13604.2|13591.7|13604.2|13591.7|13604.2|13591.7|56
1581507600000|2020-02-12 11:40:00|13601.7|13589.2|13601.7|13589.2|13601.7|13591.7|13601.7|13589.2|123
1581507900000|2020-02-12 11:45:00|13599.2|13586.7|13599.2|13586.7|13601.7|13589.2|13599.2|13586.7|54
1581508200000|2020-02-12 11:50:00|13601.7|13589.2|13604.2|13591.7|13606.7|13594.2|13601.7|13589.2|191
1581508500000|2020-02-12 11:55:00|13606.7|13594.2|13604.2|13591.7|13606.7|13594.2|13604.2|13589.2|124
1581508800000|2020-02-12 12:00:00|13601.7|13589.2|13601.7|13589.2|13606.7|13594.2|13599.2|13586.7|62
1581509100000|2020-02-12 12:05:00|13604.2|13591.7|13601.7|13589.2|13606.7|13594.2|13601.7|13589.2|197
1581509400000|2020-02-12 12:10:00|13599.2|13586.7|13601.7|13589.2|13604.2|13591.7|13599.2|13586.7|56
1581509700000|2020-02-12 12:15:00|13604.2|13591.7|13604.2|13591.7|13606.7|13594.2|13601.7|13589.2|206
1581510000000|2020-02-12 12:20:00|13606.7|13594.2|13604.2|13591.7|13606.7|13594.2|13604.2|13591.7|23
1581510300000|2020-02-12 12:25:00|13606.7|13594.2|13611.7|13599.2|13611.7|13599.2|13606.7|13594.2|305
1581510600000|2020-02-12 12:30:00|13609.2|13596.7|13604.2|13589.2|13609.2|13596.7|13604.2|13589.2|98
1581510900000|2020-02-12 12:35:00|13601.7|13591.7|13601.7|13589.2|13604.2|13591.7|13599.2|13586.7|54
1581511200000|2020-02-12 12:40:00|13599.2|13586.7|13599.2|13586.7|13599.2|13589.2|13599.2|13586.7|35
1581511500000|2020-02-12 12:45:00|13596.7|13584.2|13591.7|13579.2|13599.2|13586.7|13591.7|13579.2|277
1581511800000|2020-02-12 12:50:00|13594.2|13581.7|13596.7|13584.2|13596.7|13584.2|13591.7|13579.2|127
1581512100000|2020-02-12 12:55:00|13599.2|13586.7|13599.2|13586.7|13599.2|13586.7|13596.7|13584.2|29
1581512400000|2020-02-12 13:00:00|13596.7|13584.2|13596.7|13581.7|13599.2|13586.7|13596.7|13581.7|33
1581512700000|2020-02-12 13:05:00|13594.2|13584.2|13601.7|13589.2|13604.2|13591.7|13594.2|13584.2|73
1581513000000|2020-02-12 13:10:00|13599.2|13586.7|13601.7|13589.2|13601.7|13589.2|13599.2|13586.7|18
1581513300000|2020-02-12 13:15:00|13604.2|13591.7|13606.7|13594.2|13609.2|13596.7|13604.2|13591.7|169
1581513600000|2020-02-12 13:20:00|13604.2|13591.7|13606.7|13594.2|13606.7|13594.2|13604.2|13591.7|171
1581513900000|2020-02-12 13:25:00|13604.2|13591.7|13609.2|13596.7|13609.2|13596.7|13604.2|13591.7|276
1581514200000|2020-02-12 13:30:00|13606.7|13594.2|13611.7|13599.2|13614.2|13601.7|13606.7|13594.2|387
1581514500000|2020-02-12 13:35:00|13614.2|13601.7|13609.2|13596.7|13614.2|13601.7|13606.7|13594.2|181
1581514800000|2020-02-12 13:40:00|13611.7|13599.2|13611.7|13599.2|13611.7|13599.2|13609.2|13596.7|65
1581515100000|2020-02-12 13:45:00|13614.2|13601.7|13611.7|13596.7|13614.2|13601.7|13609.2|13596.7|82
1581515400000|2020-02-12 13:50:00|13614.2|13599.2|13616.7|13604.2|13616.7|13604.2|13611.7|13599.2|483
1581515700000|2020-02-12 13:55:00|13614.2|13601.7|13611.7|13599.2|13616.7|13604.2|13609.2|13596.7|82
1581516000000|2020-02-12 14:00:00|13614.2|13601.7|13616.7|13604.2|13616.7|13604.2|13609.2|13596.7|29
1581516300000|2020-02-12 14:05:00|13619.2|13606.7|13619.2|13606.7|13619.2|13606.7|13616.7|13604.2|429
1581516600000|2020-02-12 14:10:00|13616.7|13604.2|13624.2|13611.7|13624.2|13611.7|13616.7|13604.2|259
1581516900000|2020-02-12 14:15:00|13626.7|13614.2|13639.2|13626.7|13639.2|13626.7|13624.2|13611.7|1062
1581517200000|2020-02-12 14:20:00|13636.7|13624.2|13639.2|13626.7|13641.7|13629.2|13636.7|13624.2|913
1581517500000|2020-02-12 14:25:00|13636.7|13624.2|13636.7|13624.2|13639.2|13626.7|13636.7|13624.2|326
1581517800000|2020-02-12 14:30:00|13634.2|13621.7|13641.7|13629.2|13646.7|13634.2|13629.2|13616.7|1239
1581518100000|2020-02-12 14:35:00|13639.2|13626.7|13631.7|13619.2|13639.2|13626.7|13626.7|13614.2|606
1581518400000|2020-02-12 14:40:00|13629.2|13616.7|13619.2|13606.7|13631.7|13619.2|13616.7|13604.2|472
1581518700000|2020-02-12 14:45:00|13616.7|13604.2|13619.2|13604.2|13626.7|13614.2|13616.7|13604.2|191
1581519000000|2020-02-12 14:50:00|13616.7|13606.7|13611.7|13599.2|13619.2|13606.7|13609.2|13596.7|339
1581519300000|2020-02-12 14:55:00|13614.2|13601.7|13626.7|13614.2|13626.7|13614.2|13611.7|13599.2|299
1581519600000|2020-02-12 15:00:00|13624.2|13611.7|13609.2|13596.7|13626.7|13614.2|13606.7|13594.2|273
1581519900000|2020-02-12 15:05:00|13611.7|13599.2|13611.7|13599.2|13616.7|13604.2|13609.2|13594.2|341
1581520200000|2020-02-12 15:10:00|13614.2|13601.7|13619.2|13606.7|13621.7|13609.2|13611.7|13599.2|217
1581520500000|2020-02-12 15:15:00|13616.7|13604.2|13619.2|13606.7|13619.2|13606.7|13614.2|13601.7|95
1581520800000|2020-02-12 15:20:00|13621.7|13609.2|13621.7|13609.2|13624.2|13611.7|13614.2|13601.7|115
1581521100000|2020-02-12 15:25:00|13619.2|13606.7|13624.2|13611.7|13624.2|13611.7|13616.7|13604.2|115
1581521400000|2020-02-12 15:30:00|13621.7|13609.2|13616.7|13604.2|13626.7|13614.2|13616.7|13604.2|223
1581521700000|2020-02-12 15:35:00|13619.2|13606.7|13621.7|13609.2|13621.7|13609.2|13616.7|13604.2|271
1581522000000|2020-02-12 15:40:00|13624.2|13611.7|13624.2|13611.7|13624.2|13611.7|13619.2|13606.7|408
1581522300000|2020-02-12 15:45:00|13626.7|13614.2|13626.7|13614.2|13626.7|13614.2|13621.7|13609.2|160
1581522600000|2020-02-12 15:50:00|13629.2|13611.7|13626.7|13614.2|13629.2|13616.7|13626.7|13611.7|304
1581522900000|2020-02-12 15:55:00|13629.2|13616.7|13629.2|13614.2|13631.7|13619.2|13621.7|13609.2|263
1581523200000|2020-02-12 16:00:00|13631.7|13616.7|13631.7|13619.2|13634.2|13621.7|13626.7|13614.2|255
1581523500000|2020-02-12 16:05:00|13634.2|13621.7|13636.7|13624.2|13636.7|13624.2|13629.2|13616.7|243
1581523800000|2020-02-12 16:10:00|13634.2|13621.7|13636.7|13624.2|13639.2|13626.7|13631.7|13619.2|306
1581524100000|2020-02-12 16:15:00|13639.2|13626.7|13644.2|13631.7|13646.7|13631.7|13634.2|13621.7|286
1581524400000|2020-02-12 16:20:00|13641.7|13629.2|13646.7|13634.2|13646.7|13634.2|13641.7|13629.2|135
1581524700000|2020-02-12 16:25:00|13649.2|13636.7|13646.7|13634.2|13649.2|13636.7|13644.2|13631.7|207
1581525000000|2020-02-12 16:30:00|13644.2|13631.7|13644.2|13631.7|13646.7|13634.2|13641.7|13629.2|143
1581525300000|2020-02-12 16:35:00|13646.7|13634.2|13644.2|13631.7|13646.7|13634.2|13641.7|13629.2|88
1581525600000|2020-02-12 16:40:00|13646.7|13634.2|13641.7|13629.2|13646.7|13634.2|13641.7|13629.2|81
1581525900000|2020-02-12 16:45:00|13639.2|13626.7|13644.2|13631.7|13644.2|13631.7|13639.2|13624.2|90
1581526200000|2020-02-12 16:50:00|13646.7|13634.2|13646.7|13634.2|13646.7|13634.2|13644.2|13631.7|53
1581526500000|2020-02-12 16:55:00|13649.2|13636.7|13649.2|13636.7|13649.2|13636.7|13649.2|13634.2|153
1581526800000|2020-02-12 17:00:00|13651.7|13639.2|13646.7|13634.2|13651.7|13639.2|13646.7|13634.2|262
1581527100000|2020-02-12 17:05:00|13649.2|13636.7|13646.7|13634.2|13651.7|13639.2|13646.7|13634.2|90
1581527400000|2020-02-12 17:10:00|13644.2|13631.7|13639.2|13626.7|13644.2|13631.7|13639.2|13626.7|91
1581527700000|2020-02-12 17:15:00|13644.2|13631.7|13646.7|13634.2|13649.2|13634.2|13641.7|13629.2|230
1581528000000|2020-02-12 17:20:00|13649.2|13636.7|13649.2|13636.7|13651.7|13636.7|13646.7|13634.2|114
1581528300000|2020-02-12 17:25:00|13651.7|13639.2|13651.7|13639.2|13651.7|13639.2|13649.2|13636.7|48
1581528600000|2020-02-12 17:30:00|13649.2|13636.7|13654.2|13641.7|13654.2|13641.7|13649.2|13636.7|141
1581528900000|2020-02-12 17:35:00|13651.7|13639.2|13651.7|13639.2|13651.7|13639.2|13651.7|13639.2|135
1581529200000|2020-02-12 17:40:00|13649.2|13636.7|13651.7|13639.2|13651.7|13639.2|13649.2|13636.7|42
1581529500000|2020-02-12 17:45:00|13649.2|13636.7|13649.2|13636.7|13651.7|13639.2|13649.2|13636.7|183
1581529800000|2020-02-12 17:50:00|13651.7|13639.2|13644.2|13631.7|13651.7|13639.2|13644.2|13631.7|118
1581530100000|2020-02-12 17:55:00|13646.7|13634.2|13649.2|13634.2|13649.2|13636.7|13644.2|13631.7|166
1581530400000|2020-02-12 18:00:00|13646.7|13631.7|13641.7|13629.2|13649.2|13631.7|13641.7|13629.2|295
1581530700000|2020-02-12 18:05:00|13644.2|13631.7|13644.2|13629.2|13644.2|13631.7|13641.7|13626.7|35
1581531000000|2020-02-12 18:10:00|13641.7|13626.7|13639.2|13626.7|13644.2|13626.7|13636.7|13624.2|153
1581531300000|2020-02-12 18:15:00|13636.7|13624.2|13639.2|13624.2|13639.2|13626.7|13636.7|13624.2|46
1581531600000|2020-02-12 18:20:00|13636.7|13626.7|13636.7|13624.2|13639.2|13626.7|13636.7|13624.2|19
1581531900000|2020-02-12 18:25:00|13634.2|13621.7|13636.7|13624.2|13636.7|13624.2|13634.2|13621.7|43
1581532200000|2020-02-12 18:30:00|13639.2|13626.7|13636.7|13624.2|13641.7|13626.7|13636.7|13624.2|425
1581532500000|2020-02-12 18:35:00|13639.2|13626.7|13639.2|13624.2|13639.2|13626.7|13636.7|13624.2|210
1581532800000|2020-02-12 18:40:00|13636.7|13626.7|13636.7|13624.2|13639.2|13626.7|13634.2|13621.7|230
1581533100000|2020-02-12 18:45:00|13634.2|13621.7|13639.2|13626.7|13639.2|13626.7|13634.2|13621.7|51
1581533400000|2020-02-12 18:50:00|13636.7|13624.2|13639.2|13624.2|13641.7|13629.2|13636.7|13624.2|85
1581533700000|2020-02-12 18:55:00|13636.7|13626.7|13639.2|13626.7|13639.2|13626.7|13636.7|13626.7|70
1581534000000|2020-02-12 19:00:00|13636.7|13624.2|13634.2|13621.7|13639.2|13626.7|13634.2|13621.7|222
1581534300000|2020-02-12 19:05:00|||||||||25
1581534600000|2020-02-12 19:10:00|||||||||18
1581534900000|2020-02-12 19:15:00|||||||||38
1581535200000|2020-02-12 19:20:00|13636.7|13624.2|13639.2|13626.7|13639.2|13626.7|13636.7|13624.2|60
1581535500000|2020-02-12 19:25:00|13641.7|13629.2|13639.2|13626.7|13641.7|13629.2|13639.2|13626.7|72
1581535800000|2020-02-12 19:30:00|||||||||24
1581536100000|2020-02-12 19:35:00|13641.7|13629.2|13641.7|13626.7|13641.7|13629.2|13639.2|13626.7|69
1581536400000|2020-02-12 19:40:00|13639.2|13629.2|13639.2|13629.2|13641.7|13629.2|13639.2|13626.7|44
1581536700000|2020-02-12 19:45:00|13638|13628|13641.7|13631.7|13643|13633|13638|13628|45
1581537000000|2020-02-12 19:50:00|13643|13633|13641.7|13631.7|13643|13633|13640.5|13630.5|16
1581537300000|2020-02-12 19:55:00|13640.5|13630.5|13638|13628|13640.5|13630.5|13635.5|13625.5|130
1581537600000|2020-02-12 20:00:00|13639.2|13629.2|13639.2|13629.2|13640.5|13630.5|13638|13628|28
1581537900000|2020-02-12 20:05:00|13640.5|13630.5|13645.5|13635.5|13648|13638|13638|13628|394
1581538200000|2020-02-12 20:10:00|13644.2|13634.2|13639.2|13629.2|13644.2|13634.2|13635.5|13625.5|138
1581538500000|2020-02-12 20:15:00|13638|13628|13640.5|13630.5|13640.5|13630.5|13638|13628|64
1581538800000|2020-02-12 20:20:00|13643|13633|13640.5|13630.5|13643|13633|13640.5|13630.5|51
1581539100000|2020-02-12 20:25:00|13643|13633|13643|13633|13643|13633|13643|13633|35
1581539400000|2020-02-12 20:30:00|13641.7|13631.7|13643|13633|13643|13633|13640.5|13630.5|69
1581539700000|2020-02-12 20:35:00|13644.2|13634.2|13646.7|13636.7|13648|13638|13644.2|13634.2|47
1581540000000|2020-02-12 20:40:00|13645.5|13635.5|13648|13638|13648|13638|13645.5|13635.5|38
1581540300000|2020-02-12 20:45:00|13646.7|13636.7|13648|13638|13648|13638|13646.7|13636.7|28
1581540600000|2020-02-12 20:50:00|13649.2|13639.2|13650.5|13640.5|13651.7|13641.7|13648|13638|124
1581540900000|2020-02-12 20:55:00|13649.2|13639.2|13649.2|13639.2|13653|13643|13643|13633|149
1581541200000|2020-02-12 21:00:00|13650.5|13640.5|13640.5|13630.5|13651.7|13641.7|13640.5|13630.5|50
1581541500000|2020-02-12 21:05:00|13641.7|13631.7|13643|13633|13645.5|13635.5|13641.7|13631.7|34
1581541800000|2020-02-12 21:10:00|13645.5|13635.5|13645.5|13635.5|13646.7|13636.7|13643|13633|13
1581542100000|2020-02-12 21:15:00|13652.8|13628.8|13652.5|13628.5|13653.4|13629.4|13652.1|13628.1|0
1581542400000|2020-02-12 21:20:00|13652.2|13628.2|13651.5|13627.5|13653.1|13629.1|13651.1|13627.1|0
1581542700000|2020-02-12 21:25:00|13651.4|13627.4|13650.2|13626.2|13651.7|13627.7|13649.6|13625.6|0
1581543000000|2020-02-12 21:30:00|13651.4|13627.4|13651.4|13627.4|13652.4|13628.4|13649.4|13625.4|0
1581543300000|2020-02-12 21:35:00|13650.4|13626.4|13651|13627|13652|13628|13650|13626|0
1581543600000|2020-02-12 21:40:00|13652|13628|13650.9|13626.9|13652|13628|13650|13626|0
1581543900000|2020-02-12 21:45:00|13651.9|13627.9|13653.9|13629.9|13655.9|13631.9|13650.9|13626.9|0
1581544200000|2020-02-12 21:50:00|13654.9|13630.9|13653.9|13629.9|13654.9|13630.9|13651.9|13627.9|0
1581544500000|2020-02-12 21:55:00|13654.9|13630.9|13650.7|13626.7|13654.9|13630.9|13650.7|13626.7|0
1581544800000|2020-02-12 22:00:00|13651.4|13627.4|13648.3|13624.3|13651.6|13627.6|13646.9|13622.9|0
1581545100000|2020-02-12 22:05:00|13648.5|13624.5|13648.4|13624.4|13648.8|13624.8|13648.4|13624.4|0
1581545400000|2020-02-12 22:10:00|13648.7|13624.7|13648.6|13624.6|13648.9|13624.9|13648.2|13624.2|0
1581545700000|2020-02-12 22:15:00|13648.4|13624.4|13648.6|13624.6|13649.2|13625.2|13648.4|13624.4|0
1581546000000|2020-02-12 22:20:00|13648.9|13624.9|13649|13625|13649.2|13625.2|13648.9|13624.9|0
1581546300000|2020-02-12 22:25:00|13649.2|13625.2|13649.3|13625.3|13649.3|13625.3|13648.9|13624.9|0
1581546600000|2020-02-12 22:30:00|13649.5|13625.5|13649.3|13625.3|13651.1|13627.1|13649.3|13625.3|0
1581546900000|2020-02-12 22:35:00|13649.8|13625.8|13660.7|13636.7|13660.7|13636.7|13649|13625|0
1581547200000|2020-02-12 22:40:00|13660.2|13636.2|13660.1|13636.1|13660.2|13636.2|13659|13635|0
1581547500000|2020-02-12 22:45:00|13659.9|13635.9|13660.6|13636.6|13660.6|13636.6|13659.9|13635.9|0
1581547800000|2020-02-12 22:50:00|13660.9|13636.9|13660.2|13636.2|13661.1|13637.1|13660.2|13636.2|0
1581548100000|2020-02-12 22:55:00|13660.8|13636.8|13661.2|13637.2|13662.1|13638.1|13660.6|13636.6|0
1581548400000|2020-02-12 23:00:00|13666.3|13642.3|13665.2|13641.2|13667.2|13643.2|13660.8|13636.8|0
1581548700000|2020-02-12 23:05:00|13664.7|13640.7|13665.2|13641.2|13665.2|13641.2|13661.1|13637.1|0
1581549000000|2020-02-12 23:10:00|13665.7|13641.7|13666.9|13642.9|13666.9|13642.9|13665.2|13641.2|0
1581549300000|2020-02-12 23:15:00|13667.3|13643.3|13669.7|13645.7|13669.7|13645.7|13667.3|13643.3|0
1581549600000|2020-02-12 23:20:00|13668.6|13644.6|13669.2|13645.2|13669.7|13645.7|13668.6|13644.6|0
1581549900000|2020-02-12 23:25:00|13668.1|13644.1|13671.2|13647.2|13672.2|13648.2|13668.1|13644.1|0
1581550200000|2020-02-12 23:30:00|13671.7|13647.7|13673.9|13649.9|13673.9|13649.9|13670.2|13646.2|0
1581550500000|2020-02-12 23:35:00|13672.9|13648.9|13675|13651|13675|13651|13672.9|13648.9|0
1581550800000|2020-02-12 23:40:00|13674|13650|13676.7|13652.7|13677.2|13653.2|13674|13650|0
1581551100000|2020-02-12 23:45:00|13675.7|13651.7|13637.9|13613.9|13677.7|13653.7|13634.3|13610.3|0
1581551400000|2020-02-12 23:50:00|13638.9|13614.9|13605.7|13581.7|13663.6|13639.6|13602.7|13578.7|0
1581551700000|2020-02-12 23:55:00|13606.7|13582.7|13586.4|13562.4|13610.6|13586.6|13579.8|13555.8|0
1581552000000|2020-02-13 00:00:00|13587.4|13563.4|13594|13570|13596.1|13572.1|13575.3|13551.3|0
1581552300000|2020-02-13 00:05:00|13594.6|13570.6|13581.4|13557.4|13599.7|13575.7|13581.4|13557.4|0
1581552600000|2020-02-13 00:10:00|13581.9|13557.9|13575.1|13551.1|13583.5|13559.5|13571.7|13547.7|0
1581552900000|2020-02-13 00:15:00|13575.1|13551.1|13564.2|13540.2|13577.7|13553.7|13561.1|13537.1|0
1581553200000|2020-02-13 00:20:00|13564.4|13540.4|13569.5|13545.5|13573.3|13549.3|13560.4|13536.4|0
1581553500000|2020-02-13 00:25:00|13569.3|13545.3|13561|13537|13569.5|13545.5|13560.6|13536.6|0
1581553800000|2020-02-13 00:30:00|13560.8|13536.8|13564.3|13540.3|13564.5|13540.5|13558.2|13534.2|0
1581554100000|2020-02-13 00:35:00|13563.8|13539.8|13543.4|13519.4|13570.9|13546.9|13538.7|13514.7|0
1581554400000|2020-02-13 00:40:00|13543.9|13519.9|13543.2|13519.2|13545.4|13521.4|13540.7|13516.7|0
1581554700000|2020-02-13 00:45:00|13543.5|13519.5|13546.9|13522.9|13548.3|13524.3|13540.2|13516.2|0
1581555000000|2020-02-13 00:50:00|13547.8|13523.8|13561|13537|13561|13537|13545.5|13521.5|0
1581555300000|2020-02-13 00:55:00|13560.7|13536.7|13557.4|13533.4|13560.7|13536.7|13543.5|13519.5|0
1581555600000|2020-02-13 01:00:00|13558.3|13534.3|13554.1|13544.1|13579.1|13569.1|13532.9|13522.9|6430
1581555900000|2020-02-13 01:05:00|13555.4|13545.4|13575.4|13565.4|13575.4|13565.4|13552.9|13542.9|1289
1581556200000|2020-02-13 01:10:00|13574.1|13564.1|13577.9|13567.9|13577.9|13567.9|13562.9|13552.9|1422
1581556500000|2020-02-13 01:15:00|13581.6|13571.6|13580.4|13570.4|13592.9|13582.9|13572.9|13562.9|2191
1581556800000|2020-02-13 01:20:00|13581.6|13571.6|13572.9|13562.9|13585.4|13575.4|13567.9|13557.9|1609
1581557100000|2020-02-13 01:25:00|13574.1|13564.1|13577.9|13567.9|13595.4|13585.4|13572.9|13562.9|2192
1581557400000|2020-02-13 01:30:00|13580.4|13570.4|13579.1|13569.1|13607.9|13597.9|13570.4|13560.4|12793
1581557700000|2020-02-13 01:35:00|13580.4|13570.4|13612.9|13602.9|13627.9|13617.9|13575.4|13565.4|9261
1581558000000|2020-02-13 01:40:00|13614.1|13604.1|13645.4|13635.4|13647.9|13637.9|13605.4|13595.4|6544
1581558300000|2020-02-13 01:45:00|13647.9|13637.9|13642.9|13632.9|13660.4|13650.4|13637.9|13627.9|4901
1581558600000|2020-02-13 01:50:00|13644.1|13634.1|13636.6|13626.6|13650.4|13640.4|13630.4|13620.4|5045
1581558900000|2020-02-13 01:55:00|13635.4|13625.4|13575.4|13565.4|13642.9|13632.9|13567.9|13557.9|9542
1581559200000|2020-02-13 02:00:00|13574.1|13564.1|13564.1|13554.1|13582.9|13572.9|13552.9|13542.9|9344
1581559500000|2020-02-13 02:05:00|13565.4|13555.4|13592.9|13582.9|13594.1|13584.1|13562.9|13552.9|3722
1581559800000|2020-02-13 02:10:00|13591.6|13581.6|13575.4|13565.4|13595.4|13585.4|13575.4|13565.4|3187
1581560100000|2020-02-13 02:15:00|13574.1|13564.1|13582.9|13572.9|13600.4|13590.4|13567.9|13557.9|3325
1581560400000|2020-02-13 02:20:00|13580.4|13570.4|13582.9|13572.9|13595.4|13585.4|13570.4|13560.4|2570
1581560700000|2020-02-13 02:25:00|13581.6|13571.6|13581.6|13571.6|13590.4|13580.4|13572.9|13562.9|3130
1581561000000|2020-02-13 02:30:00|13580.4|13570.4|13590.4|13580.4|13592.9|13582.9|13567.9|13557.9|2139
1581561300000|2020-02-13 02:35:00|13591.6|13581.6|13605.4|13595.4|13610.4|13600.4|13590.4|13580.4|3947
1581561600000|2020-02-13 02:40:00|13604.1|13594.1|13607.9|13597.9|13612.9|13602.9|13595.4|13585.4|3031
1581561900000|2020-02-13 02:45:00|13610.4|13600.4|13612.9|13602.9|13620.4|13610.4|13606.6|13596.6|3797
1581562200000|2020-02-13 02:50:00|13614.1|13604.1|13612.9|13602.9|13622.9|13612.9|13607.9|13597.9|2247
1581562500000|2020-02-13 02:55:00|13611.6|13601.6|13590.4|13580.4|13611.6|13601.6|13587.9|13577.9|2226
1581562800000|2020-02-13 03:00:00|13589.1|13579.1|13592.9|13582.9|13597.9|13587.9|13577.9|13567.9|2372
1581563100000|2020-02-13 03:05:00|13590.4|13580.4|13582.9|13572.9|13599.1|13589.1|13580.4|13570.4|2259
1581563400000|2020-02-13 03:10:00|13580.4|13570.4|13592.9|13582.9|13592.9|13582.9|13575.4|13565.4|2102
1581563700000|2020-02-13 03:15:00|13591.6|13581.6|13590.4|13580.4|13604.1|13594.1|13590.4|13580.4|1514
1581564000000|2020-02-13 03:20:00|13589.1|13579.1|13565.4|13555.4|13589.1|13579.1|13564.1|13554.1|2112
1581564300000|2020-02-13 03:25:00|13564.1|13554.1|13552.9|13542.9|13566.6|13556.6|13550.4|13540.4|2569
1581564600000|2020-02-13 03:30:00|13554.1|13544.1|13552.9|13542.9|13560.4|13550.4|13550.4|13540.4|756
1581564900000|2020-02-13 03:35:00|13554.1|13544.1|13555.4|13545.4|13555.4|13545.4|13550.4|13540.4|558
1581565200000|2020-02-13 03:40:00|13557.9|13547.9|13555.4|13545.4|13557.9|13547.9|13555.4|13545.4|478
1581565500000|2020-02-13 03:45:00|13554.1|13544.1|13552.9|13542.9|13555.4|13545.4|13552.9|13542.9|539
1581565800000|2020-02-13 03:50:00|13555.4|13545.4|13546.6|13536.6|13555.4|13545.4|13546.6|13536.6|309
1581566100000|2020-02-13 03:55:00|13545.4|13535.4|13546.6|13536.6|13550.4|13540.4|13542.9|13532.9|937
1581566400000|2020-02-13 04:00:00|13545.4|13535.4|13547.9|13537.9|13547.9|13537.9|13542.9|13532.9|175
1581566700000|2020-02-13 04:05:00|13545.4|13535.4|13545.4|13535.4|13547.9|13537.9|13545.4|13535.4|252
1581567000000|2020-02-13 04:10:00|13542.9|13532.9|13540.4|13530.4|13542.9|13532.9|13537.9|13527.9|650
1581567300000|2020-02-13 04:15:00|13541.6|13531.6|13537.9|13527.9|13542.9|13532.9|13537.9|13527.9|317
1581567600000|2020-02-13 04:20:00|13535.4|13525.4|13535.4|13525.4|13535.4|13525.4|13535.4|13525.4|294
1581567900000|2020-02-13 04:25:00|13530.4|13520.4|13525.4|13515.4|13532.9|13522.9|13520.4|13510.4|1636
1581568200000|2020-02-13 04:30:00|13527.9|13517.9|13535.4|13525.4|13535.4|13525.4|13525.4|13515.4|451
1581568500000|2020-02-13 04:35:00|13532.9|13522.9|13537.9|13527.9|13537.9|13527.9|13532.9|13522.9|435
1581568800000|2020-02-13 04:40:00|13535.4|13525.4|13532.9|13522.9|13535.4|13525.4|13532.9|13522.9|303
1581569100000|2020-02-13 04:45:00|13530.4|13520.4|13530.4|13520.4|13532.9|13522.9|13530.4|13520.4|648
1581569400000|2020-02-13 04:50:00|13532.9|13522.9|13530.4|13520.4|13532.9|13522.9|13527.9|13517.9|527
1581569700000|2020-02-13 04:55:00|13532.9|13522.9|13530.4|13520.4|13532.9|13522.9|13525.4|13515.4|1150
1581570000000|2020-02-13 05:00:00|13532.9|13522.9|13530.4|13520.4|13537.9|13527.9|13517.9|13507.9|6609
1581570300000|2020-02-13 05:05:00|13529.1|13519.1|13500.4|13490.4|13530.4|13520.4|13495.4|13485.4|6505
1581570600000|2020-02-13 05:10:00|13497.9|13487.9|13530.4|13520.4|13540.4|13530.4|13497.9|13487.9|5499
1581570900000|2020-02-13 05:15:00|13527.9|13517.9|13529.1|13519.1|13542.9|13532.9|13522.9|13512.9|1988
1581571200000|2020-02-13 05:20:00|13530.4|13520.4|13517.9|13507.9|13535.4|13525.4|13517.9|13507.9|1368
1581571500000|2020-02-13 05:25:00|13515.4|13505.4|13512.9|13502.9|13522.9|13512.9|13507.9|13497.9|1379
1581571800000|2020-02-13 05:30:00|13511.6|13501.6|13515.4|13505.4|13527.9|13517.9|13505.4|13495.4|2350
1581572100000|2020-02-13 05:35:00|13516.6|13506.6|13530.4|13520.4|13532.9|13522.9|13512.9|13502.9|1628
1581572400000|2020-02-13 05:40:00|13529.1|13519.1|13525.4|13515.4|13532.9|13522.9|13517.9|13507.9|1343
1581572700000|2020-02-13 05:45:00|13524.1|13514.1|13527.9|13517.9|13530.4|13520.4|13512.9|13502.9|1974
1581573000000|2020-02-13 05:50:00|13529.1|13519.1|13522.9|13512.9|13530.4|13520.4|13512.9|13502.9|2070
1581573300000|2020-02-13 05:55:00|13520.4|13510.4|13507.9|13497.9|13525.4|13515.4|13505.4|13495.4|1388
1581573600000|2020-02-13 06:00:00|13509.1|13499.1|13527.9|13517.9|13531.6|13521.6|13507.9|13497.9|2054
1581573900000|2020-02-13 06:05:00|13526.6|13516.6|13532.9|13522.9|13540.4|13530.4|13522.9|13512.9|1795
1581574200000|2020-02-13 06:10:00|13535.4|13525.4|13527.9|13517.9|13537.9|13527.9|13522.9|13512.9|1545
1581574500000|2020-02-13 06:15:00|13529.1|13519.1|13535.4|13525.4|13542.9|13532.9|13527.9|13517.9|1807
1581574800000|2020-02-13 06:20:00|13536.6|13526.6|13540.4|13530.4|13540.4|13530.4|13527.9|13517.9|1034
1581575100000|2020-02-13 06:25:00|13541.6|13531.6|13547.9|13537.9|13547.9|13537.9|13537.9|13527.9|1091
1581575400000|2020-02-13 06:30:00|13546.6|13536.6|13542.9|13532.9|13557.9|13547.9|13541.6|13531.6|3106
1581575700000|2020-02-13 06:35:00|13541.6|13531.6|13522.9|13512.9|13542.9|13532.9|13520.4|13510.4|2926
1581576000000|2020-02-13 06:40:00|13525.4|13515.4|13525.4|13515.4|13527.9|13517.9|13520.4|13510.4|2492
1581576300000|2020-02-13 06:45:00|13522.9|13512.9|13525.4|13515.4|13530.4|13520.4|13520.4|13510.4|2073
1581576600000|2020-02-13 06:50:00|13522.9|13512.9|13515.4|13505.4|13525.4|13515.4|13515.4|13505.4|3143
1581576900000|2020-02-13 06:55:00|13516.6|13506.6|13512.9|13502.9|13520.4|13510.4|13510.4|13500.4|4246
1581577200000|2020-02-13 07:00:00|13515.4|13505.4|13507.9|13497.9|13517.9|13507.9|13507.9|13497.9|2031
1581577500000|2020-02-13 07:05:00|13509.1|13499.1|13507.9|13497.9|13509.1|13499.1|13507.9|13497.9|859
1581577800000|2020-02-13 07:10:00|13505.4|13495.4|13502.9|13492.9|13507.9|13497.9|13500.4|13490.4|595
1581578100000|2020-02-13 07:15:00|13500.4|13490.4|13500.4|13490.4|13502.9|13492.9|13497.9|13487.9|458
1581578400000|2020-02-13 07:20:00|13501.6|13491.6|13505.4|13495.4|13507.9|13497.9|13500.4|13490.4|413
1581578700000|2020-02-13 07:25:00|13506.6|13496.6|13507.9|13497.9|13507.9|13497.9|13502.9|13492.9|264
1581579000000|2020-02-13 07:30:00|13510.4|13500.4|13507.9|13497.9|13510.4|13500.4|13505.4|13495.4|486
1581579300000|2020-02-13 07:35:00|13506.6|13496.6|13510.4|13500.4|13512.9|13502.9|13505.4|13495.4|479
1581579600000|2020-02-13 07:40:00|13512.9|13502.9|13510.4|13500.4|13512.9|13502.9|13507.9|13497.9|648
1581579900000|2020-02-13 07:45:00|13509.1|13499.1|13502.9|13492.9|13512.9|13502.9|13502.9|13492.9|595
1581580200000|2020-02-13 07:50:00|13500.4|13490.4|13490.4|13480.4|13500.4|13490.4|13490.4|13480.4|2085
1581580500000|2020-02-13 07:55:00|13489.1|13479.1|13492.9|13482.9|13500.4|13490.4|13484.1|13474.1|1614
1581580800000|2020-02-13 08:00:00|13494.1|13481.6|13496.6|13484.1|13504.1|13491.6|13491.6|13479.1|720
1581581100000|2020-02-13 08:05:00|13499.1|13486.6|13494.1|13481.6|13501.6|13489.1|13491.6|13479.1|1816
1581581400000|2020-02-13 08:10:00|13496.6|13479.1|13489.1|13476.6|13496.6|13484.1|13489.1|13476.6|538
1581581700000|2020-02-13 08:15:00|13486.6|13474.1|13499.1|13486.6|13501.6|13489.1|13486.6|13474.1|693
1581582000000|2020-02-13 08:20:00|13501.6|13489.1|13504.1|13491.6|13511.6|13499.1|13496.6|13484.1|743
1581582300000|2020-02-13 08:25:00|13506.6|13494.1|13499.1|13481.6|13509.1|13496.6|13491.6|13479.1|631
1581582600000|2020-02-13 08:30:00|13496.6|13474.1|13498.1|13474.1|13499.1|13474.1|13496.6|13474.1|0
1581582900000|2020-02-13 08:35:00|13499.9|13475.9|13487.1|13463.1|13500.9|13476.9|13487.1|13463.1|94
1581583200000|2020-02-13 08:40:00|13487.6|13463.6|13484.3|13460.3|13487.6|13463.6|13480.3|13456.3|0
1581583500000|2020-02-13 08:45:00|13482.6|13458.6|13486.9|13462.9|13490.7|13466.7|13482.1|13458.1|0
1581583800000|2020-02-13 08:50:00|13488.7|13464.7|13480.9|13456.9|13489.7|13465.7|13478.9|13454.9|0
1581584100000|2020-02-13 08:55:00|13479.1|13455.1|13481.8|13457.8|13483.1|13459.1|13479|13455|0
1581584400000|2020-02-13 09:00:00|13486.6|13474.1|13486.6|13474.1|13491.6|13479.1|13486.6|13474.1|178
1581584700000|2020-02-13 09:05:00|13484.1|13471.6|13476.6|13464.1|13484.1|13471.6|13476.6|13464.1|231
1581585000000|2020-02-13 09:10:00|13474.1|13461.6|13491.6|13479.1|13491.6|13479.1|13474.1|13461.6|336
1581585300000|2020-02-13 09:15:00|13494.1|13476.6|13479.1|13466.6|13496.6|13481.6|13479.1|13466.6|395
1581585600000|2020-02-13 09:20:00|13481.6|13469.1|13471.6|13459.1|13486.6|13471.6|13471.6|13459.1|851
1581585900000|2020-02-13 09:25:00|13469.1|13456.6|13451.6|13439.1|13469.1|13456.6|13451.6|13439.1|783
1581586200000|2020-02-13 09:30:00|13454.1|13441.6|13464.1|13449.1|13466.6|13454.1|13451.6|13441.6|396
1581586500000|2020-02-13 09:35:00|13461.6|13451.6|13459.1|13446.6|13466.6|13454.1|13459.1|13446.6|299
1581586800000|2020-02-13 09:40:00|13456.6|13444.1|13461.6|13449.1|13461.6|13449.1|13454.1|13441.6|224
1581587100000|2020-02-13 09:45:00|13459.1|13446.6|13456.6|13441.6|13464.1|13449.1|13451.6|13436.6|922
1581587400000|2020-02-13 09:50:00|13454.1|13439.1|13436.6|13424.1|13454.1|13441.6|13426.6|13414.1|848
1581587700000|2020-02-13 09:55:00|13439.1|13426.6|13439.1|13424.1|13446.6|13434.1|13431.6|13419.1|817
1581588000000|2020-02-13 10:00:00|13436.6|13421.6|13426.6|13414.1|13436.6|13421.6|13421.6|13409.1|589
1581588300000|2020-02-13 10:05:00|13424.1|13411.6|13414.1|13401.6|13424.1|13411.6|13414.1|13401.6|1014
1581588600000|2020-02-13 10:10:00|13411.6|13399.1|13431.6|13419.1|13431.6|13419.1|13401.6|13389.1|887
1581588900000|2020-02-13 10:15:00|13434.1|13416.6|13436.6|13424.1|13439.1|13426.6|13431.6|13416.6|488
1581589200000|2020-02-13 10:20:00|13434.1|13421.6|13436.6|13424.1|13439.1|13426.6|13431.6|13419.1|250
1581589500000|2020-02-13 10:25:00|13439.1|13426.6|13446.6|13434.1|13451.6|13439.1|13439.1|13426.6|294
1581589800000|2020-02-13 10:30:00|13444.1|13431.6|13446.6|13434.1|13449.1|13436.6|13444.1|13431.6|380
1581590100000|2020-02-13 10:35:00|13444.1|13431.6|13446.6|13434.1|13446.6|13434.1|13444.1|13431.6|84
1581590400000|2020-02-13 10:40:00|13444.1|13431.6|13446.6|13431.6|13449.1|13436.6|13439.1|13426.6|450
1581590700000|2020-02-13 10:45:00|13444.1|13434.1|13444.1|13431.6|13449.1|13436.6|13436.6|13424.1|144
1581591000000|2020-02-13 10:50:00|13441.6|13429.1|13449.1|13436.6|13451.6|13439.1|13441.6|13429.1|96
1581591300000|2020-02-13 10:55:00|13451.6|13439.1|13444.1|13431.6|13451.6|13439.1|13441.6|13429.1|143
1581591600000|2020-02-13 11:00:00|13446.6|13429.1|13441.6|13429.1|13446.6|13434.1|13434.1|13421.6|209
1581591900000|2020-02-13 11:05:00|13439.1|13426.6|13441.6|13429.1|13441.6|13429.1|13434.1|13421.6|114
1581592200000|2020-02-13 11:10:00|13439.1|13426.6|13434.1|13421.6|13441.6|13429.1|13434.1|13421.6|151
1581592500000|2020-02-13 11:15:00|13436.6|13424.1|13439.1|13426.6|13441.6|13429.1|13434.1|13421.6|98
1581592800000|2020-02-13 11:20:00|13436.6|13424.1|13439.1|13426.6|13439.1|13426.6|13436.6|13424.1|62
1581593100000|2020-02-13 11:25:00|13436.6|13424.1|13436.6|13424.1|13439.1|13426.6|13436.6|13424.1|77
1581593400000|2020-02-13 11:30:00|13434.1|13421.6|13436.6|13424.1|13439.1|13426.6|13434.1|13421.6|122
1581593700000|2020-02-13 11:35:00|13439.1|13426.6|13449.1|13436.6|13451.6|13439.1|13439.1|13426.6|283
1581594000000|2020-02-13 11:40:00|13451.6|13439.1|13451.6|13439.1|13451.6|13439.1|13449.1|13436.6|76
1581594300000|2020-02-13 11:45:00|13454.1|13441.6|13459.1|13446.6|13461.6|13449.1|13451.6|13439.1|338
1581594600000|2020-02-13 11:50:00|13461.6|13449.1|13464.1|13451.6|13469.1|13456.6|13459.1|13446.6|511
1581594900000|2020-02-13 11:55:00|13466.6|13454.1|13459.1|13446.6|13466.6|13454.1|13459.1|13446.6|296
1581595200000|2020-02-13 12:00:00|13461.6|13449.1|13466.6|13454.1|13469.1|13456.6|13461.6|13449.1|125
1581595500000|2020-02-13 12:05:00|13464.1|13451.6|13464.1|13451.6|13469.1|13456.6|13461.6|13449.1|299
1581595800000|2020-02-13 12:10:00|13466.6|13449.1|13461.6|13449.1|13466.6|13451.6|13461.6|13449.1|105
1581596100000|2020-02-13 12:15:00|13464.1|13451.6|13461.6|13449.1|13466.6|13454.1|13459.1|13446.6|205
1581596400000|2020-02-13 12:20:00|13464.1|13451.6|13461.6|13449.1|13464.1|13451.6|13461.6|13449.1|63
1581596700000|2020-02-13 12:25:00|13459.1|13446.6|13456.6|13444.1|13461.6|13449.1|13456.6|13444.1|69
1581597000000|2020-02-13 12:30:00|13459.1|13446.6|13461.6|13449.1|13464.1|13451.6|13456.6|13444.1|77
1581597300000|2020-02-13 12:35:00|13464.1|13451.6|13461.6|13449.1|13464.1|13451.6|13461.6|13449.1|87
1581597600000|2020-02-13 12:40:00|13464.1|13451.6|13461.6|13449.1|13464.1|13451.6|13461.6|13449.1|76
1581597900000|2020-02-13 12:45:00|13464.1|13451.6|13449.1|13436.6|13464.1|13451.6|13449.1|13436.6|284
1581598200000|2020-02-13 12:50:00|13451.6|13439.1|13459.1|13446.6|13461.6|13449.1|13451.6|13439.1|146
1581598500000|2020-02-13 12:55:00|13461.6|13444.1|13466.6|13454.1|13466.6|13454.1|13456.6|13444.1|128
1581598800000|2020-02-13 13:00:00|13464.1|13451.6|13466.6|13454.1|13469.1|13456.6|13461.6|13449.1|1209
1581599100000|2020-02-13 13:05:00|13469.1|13456.6|13459.1|13446.6|13469.1|13456.6|13459.1|13446.6|249
1581599400000|2020-02-13 13:10:00|13456.6|13444.1|13461.6|13449.1|13461.6|13449.1|13456.6|13444.1|189
1581599700000|2020-02-13 13:15:00|13464.1|13451.6|13461.6|13449.1|13469.1|13456.6|13461.6|13449.1|572
1581600000000|2020-02-13 13:20:00|13464.1|13451.6|13464.1|13451.6|13464.1|13451.6|13459.1|13446.6|170
1581600300000|2020-02-13 13:25:00|13461.6|13449.1|13461.6|13449.1|13461.6|13449.1|13459.1|13446.6|250
1581600600000|2020-02-13 13:30:00|13459.1|13446.6|13456.6|13444.1|13464.1|13451.6|13451.6|13439.1|569
1581600900000|2020-02-13 13:35:00|13454.1|13441.6|13456.6|13444.1|13459.1|13446.6|13451.6|13439.1|260
1581601200000|2020-02-13 13:40:00|13459.1|13446.6|13459.1|13446.6|13459.1|13446.6|13456.6|13444.1|202
1581601500000|2020-02-13 13:45:00|13461.6|13449.1|13456.6|13444.1|13461.6|13449.1|13451.6|13439.1|308
1581601800000|2020-02-13 13:50:00|13454.1|13441.6|13461.6|13449.1|13466.6|13454.1|13454.1|13441.6|703
1581602100000|2020-02-13 13:55:00|13464.1|13451.6|13461.6|13449.1|13464.1|13451.6|13459.1|13446.6|628
1581602400000|2020-02-13 14:00:00|13464.1|13446.6|13461.6|13449.1|13464.1|13449.1|13456.6|13444.1|235
1581602700000|2020-02-13 14:05:00|13464.1|13451.6|13466.6|13454.1|13466.6|13454.1|13461.6|13449.1|411
1581603000000|2020-02-13 14:10:00|13464.1|13451.6|13456.6|13444.1|13466.6|13451.6|13454.1|13441.6|403
1581603300000|2020-02-13 14:15:00|13459.1|13446.6|13459.1|13446.6|13461.6|13449.1|13456.6|13444.1|140
1581603600000|2020-02-13 14:20:00|13456.6|13444.1|13459.1|13446.6|13461.6|13449.1|13456.6|13444.1|70
1581603900000|2020-02-13 14:25:00|13461.6|13449.1|13461.6|13449.1|13466.6|13454.1|13461.6|13449.1|204
1581604200000|2020-02-13 14:30:00|13464.1|13451.6|13469.1|13456.6|13474.1|13461.6|13451.6|13439.1|830
1581604500000|2020-02-13 14:35:00|13471.6|13459.1|13484.1|13471.6|13489.1|13476.6|13466.6|13454.1|1978
1581604800000|2020-02-13 14:40:00|13486.6|13474.1|13481.6|13469.1|13486.6|13474.1|13474.1|13461.6|415
1581605100000|2020-02-13 14:45:00|13484.1|13471.6|13491.6|13479.1|13499.1|13486.6|13484.1|13471.6|771
1581605400000|2020-02-13 14:50:00|13494.1|13481.6|13496.6|13484.1|13501.6|13489.1|13489.1|13476.6|382
1581605700000|2020-02-13 14:55:00|13499.1|13486.6|13469.1|13456.6|13501.6|13489.1|13469.1|13454.1|1410
1581606000000|2020-02-13 15:00:00|13471.6|13459.1|13441.6|13429.1|13474.1|13461.6|13439.1|13426.6|1325
1581606300000|2020-02-13 15:05:00|13439.1|13426.6|13456.6|13444.1|13461.6|13449.1|13436.6|13424.1|532
1581606600000|2020-02-13 15:10:00|13459.1|13446.6|13469.1|13456.6|13469.1|13456.6|13456.6|13444.1|402
1581606900000|2020-02-13 15:15:00|13466.6|13454.1|13461.6|13449.1|13469.1|13456.6|13456.6|13444.1|511
1581607200000|2020-02-13 15:20:00|13459.1|13446.6|13446.6|13434.1|13459.1|13446.6|13444.1|13431.6|705
1581607500000|2020-02-13 15:25:00|13449.1|13436.6|13449.1|13436.6|13454.1|13441.6|13441.6|13429.1|413
1581607800000|2020-02-13 15:30:00|13446.6|13434.1|13441.6|13429.1|13451.6|13439.1|13434.1|13421.6|574
1581608100000|2020-02-13 15:35:00|13439.1|13426.6|13441.6|13429.1|13444.1|13431.6|13431.6|13419.1|492
1581608400000|2020-02-13 15:40:00|13444.1|13431.6|13454.1|13441.6|13456.6|13444.1|13441.6|13429.1|470
1581608700000|2020-02-13 15:45:00|13456.6|13444.1|13464.1|13451.6|13464.1|13451.6|13454.1|13441.6|632
1581609000000|2020-02-13 15:50:00|13461.6|13449.1|13464.1|13449.1|13466.6|13454.1|13461.6|13449.1|489
1581609300000|2020-02-13 15:55:00|13461.6|13446.6|13466.6|13454.1|13466.6|13454.1|13461.6|13446.6|214
1581609600000|2020-02-13 16:00:00|13469.1|13456.6|13469.1|13456.6|13474.1|13461.6|13464.1|13451.6|422
1581609900000|2020-02-13 16:05:00|13471.6|13459.1|13469.1|13456.6|13471.6|13459.1|13466.6|13454.1|508
1581610200000|2020-02-13 16:10:00|13466.6|13454.1|13459.1|13446.6|13469.1|13456.6|13459.1|13446.6|182
1581610500000|2020-02-13 16:15:00|13461.6|13444.1|13461.6|13449.1|13461.6|13449.1|13456.6|13444.1|196
1581610800000|2020-02-13 16:20:00|13464.1|13451.6|13471.6|13459.1|13471.6|13459.1|13461.6|13449.1|167
1581611100000|2020-02-13 16:25:00|13469.1|13456.6|13474.1|13461.6|13476.6|13461.6|13466.6|13454.1|205
1581611400000|2020-02-13 16:30:00|13476.6|13464.1|13476.6|13464.1|13476.6|13464.1|13474.1|13459.1|184
1581611700000|2020-02-13 16:35:00|13479.1|13466.6|13504.1|13491.6|13509.1|13496.6|13479.1|13466.6|2485
1581612000000|2020-02-13 16:40:00|13506.6|13494.1|13516.6|13504.1|13531.6|13516.6|13504.1|13491.6|1591
1581612300000|2020-02-13 16:45:00|13514.1|13501.6|13509.1|13494.1|13519.1|13506.6|13504.1|13491.6|800
1581612600000|2020-02-13 16:50:00|13511.6|13496.6|13499.1|13484.1|13511.6|13496.6|13496.6|13484.1|258
1581612900000|2020-02-13 16:55:00|13496.6|13486.6|13501.6|13489.1|13504.1|13491.6|13496.6|13484.1|137
1581613200000|2020-02-13 17:00:00|13504.1|13491.6|13511.6|13499.1|13511.6|13499.1|13504.1|13489.1|350
1581613500000|2020-02-13 17:05:00|13509.1|13496.6|13511.6|13496.6|13511.6|13499.1|13506.6|13494.1|193
1581613800000|2020-02-13 17:10:00|13514.1|13499.1|13509.1|13494.1|13514.1|13499.1|13506.6|13494.1|211
1581614100000|2020-02-13 17:15:00|13511.6|13496.6|13504.1|13489.1|13511.6|13499.1|13501.6|13489.1|329
1581614400000|2020-02-13 17:20:00|13501.6|13486.6|13496.6|13484.1|13501.6|13489.1|13496.6|13481.6|85
1581614700000|2020-02-13 17:25:00|13499.1|13486.6|13496.6|13484.1|13499.1|13486.6|13491.6|13479.1|104
1581615000000|2020-02-13 17:30:00|13494.1|13481.6|13494.1|13481.6|13496.6|13484.1|13491.6|13479.1|93
1581615300000|2020-02-13 17:35:00|13491.6|13479.1|13481.6|13469.1|13494.1|13481.6|13476.6|13464.1|370
1581615600000|2020-02-13 17:40:00|13479.1|13466.6|13486.6|13471.6|13486.6|13474.1|13476.6|13464.1|281
1581615900000|2020-02-13 17:45:00|13484.1|13474.1|13484.1|13471.6|13489.1|13476.6|13481.6|13469.1|95
1581616200000|2020-02-13 17:50:00|13486.6|13474.1|13489.1|13476.6|13491.6|13476.6|13484.1|13471.6|195
1581616500000|2020-02-13 17:55:00|13486.6|13474.1|13474.1|13461.6|13489.1|13474.1|13474.1|13461.6|160
1581616800000|2020-02-13 18:00:00|13476.6|13464.1|13471.6|13456.6|13479.1|13466.6|13469.1|13456.6|165
1581617100000|2020-02-13 18:05:00|13469.1|13459.1|13471.6|13459.1|13474.1|13461.6|13469.1|13456.6|12
1581617400000|2020-02-13 18:10:00|13474.1|13461.6|13469.1|13456.6|13474.1|13461.6|13466.6|13454.1|56
1581617700000|2020-02-13 18:15:00|13466.6|13454.1|13469.1|13454.1|13471.6|13456.6|13466.6|13454.1|87
1581618000000|2020-02-13 18:20:00|13466.6|13456.6|13464.1|13449.1|13469.1|13456.6|13461.6|13449.1|90
1581618300000|2020-02-13 18:25:00|13461.6|13451.6|13464.1|13451.6|13466.6|13451.6|13461.6|13449.1|155
1581618600000|2020-02-13 18:30:00|13466.6|13454.1|13464.1|13451.6|13466.6|13454.1|13459.1|13446.6|268
1581618900000|2020-02-13 18:35:00|13466.6|13454.1|13466.6|13454.1|13469.1|13454.1|13461.6|13449.1|220
1581619200000|2020-02-13 18:40:00|13469.1|13456.6|13471.6|13456.6|13471.6|13459.1|13469.1|13454.1|147
1581619500000|2020-02-13 18:45:00|13474.1|13459.1|13476.6|13464.1|13476.6|13464.1|13471.6|13459.1|185
1581619800000|2020-02-13 18:50:00|13474.1|13461.6|13471.6|13459.1|13476.6|13464.1|13471.6|13459.1|104
1581620100000|2020-02-13 18:55:00|13474.1|13461.6|13474.1|13461.6|13476.6|13464.1|13471.6|13459.1|193
1581620400000|2020-02-13 19:00:00|13476.6|13464.1|13479.1|13466.6|13479.1|13466.6|13471.6|13459.1|69
1581620700000|2020-02-13 19:05:00|13476.6|13464.1|13469.1|13456.6|13476.6|13464.1|13469.1|13456.6|127
1581621000000|2020-02-13 19:10:00|13466.6|13454.1|13466.6|13451.6|13466.6|13454.1|13461.6|13449.1|99
1581621300000|2020-02-13 19:15:00|13464.1|13449.1|13461.6|13449.1|13466.6|13451.6|13461.6|13449.1|91
1581621600000|2020-02-13 19:20:00|13459.1|13446.6|13461.6|13446.6|13464.1|13451.6|13459.1|13444.1|272
1581621900000|2020-02-13 19:25:00|13459.1|13444.1|13454.1|13439.1|13459.1|13446.6|13451.6|13439.1|232
1581622200000|2020-02-13 19:30:00|13451.6|13441.6|13454.1|13441.6|13454.1|13441.6|13449.1|13436.6|249
1581622500000|2020-02-13 19:35:00|13456.6|13444.1|13456.6|13444.1|13456.6|13444.1|13456.6|13441.6|83
1581622800000|2020-02-13 19:40:00|13459.1|13446.6|13462.9|13452.9|13466.6|13452.9|13459.1|13446.6|200
1581623100000|2020-02-13 19:45:00|13464.1|13454.1|13460.4|13450.4|13465.4|13455.4|13457.9|13447.9|76
1581623400000|2020-02-13 19:50:00|13461.6|13451.6|13462.9|13452.9|13462.9|13452.9|13460.4|13450.4|38
1581623700000|2020-02-13 19:55:00|13461.6|13451.6|13462.9|13452.9|13467.9|13457.9|13461.6|13451.6|81
1581624000000|2020-02-13 20:00:00|13465.4|13455.4|13455.4|13445.4|13465.4|13455.4|13452.9|13442.9|230
1581624300000|2020-02-13 20:05:00|13456.6|13446.6|13459.1|13449.1|13459.1|13449.1|13455.4|13445.4|92
1581624600000|2020-02-13 20:10:00|13460.4|13450.4|13454.1|13444.1|13460.4|13450.4|13452.9|13442.9|107
1581624900000|2020-02-13 20:15:00|13455.4|13445.4|13452.9|13442.9|13455.4|13445.4|13452.9|13442.9|64
1581625200000|2020-02-13 20:20:00|13450.4|13440.4|13450.4|13440.4|13452.9|13442.9|13450.4|13440.4|197
1581625500000|2020-02-13 20:25:00|13451.6|13441.6|13446.6|13436.6|13452.9|13442.9|13446.6|13436.6|206
1581625800000|2020-02-13 20:30:00|13445.4|13435.4|13444.1|13434.1|13446.6|13436.6|13440.4|13430.4|119
1581626100000|2020-02-13 20:35:00|13445.4|13435.4|13445.4|13435.4|13445.4|13435.4|13442.9|13432.9|93
1581626400000|2020-02-13 20:40:00|13444.1|13434.1|13437.9|13427.9|13444.1|13434.1|13437.9|13427.9|191
1581626700000|2020-02-13 20:45:00|13435.4|13425.4|13440.4|13430.4|13440.4|13430.4|13435.4|13425.4|229
1581627000000|2020-02-13 20:50:00|13439.1|13429.1|13437.9|13427.9|13441.6|13431.6|13437.9|13427.9|233
1581627300000|2020-02-13 20:55:00|13436.6|13426.6|13441.6|13431.6|13445.4|13435.4|13432.9|13422.9|420
1581627600000|2020-02-13 21:00:00|13440.4|13430.4|13445.4|13435.4|13445.4|13435.4|13436.6|13426.6|111
1581627900000|2020-02-13 21:05:00|13447.9|13437.9|13447.9|13437.9|13447.9|13437.9|13445.4|13435.4|70
1581628200000|2020-02-13 21:10:00|13449.1|13439.1|13454.1|13444.1|13455.4|13445.4|13446.6|13436.6|39
1581628500000|2020-02-13 21:15:00|13461|13437|13461.2|13437.2|13461.4|13437.4|13460.3|13436.3|0
1581628800000|2020-02-13 21:20:00|13461.4|13437.4|13463.1|13439.1|13463.3|13439.3|13461.4|13437.4|0
1581629100000|2020-02-13 21:25:00|13463.7|13439.7|13464.5|13440.5|13465.7|13441.7|13463.3|13439.3|0
1581629400000|2020-02-13 21:30:00|13464.1|13440.1|13465.1|13441.1|13466.1|13442.1|13463.1|13439.1|0
1581629700000|2020-02-13 21:35:00|13466.1|13442.1|13465.1|13441.1|13466.1|13442.1|13464.1|13440.1|0
1581630000000|2020-02-13 21:40:00|13464.1|13440.1|13458.1|13434.1|13464.1|13440.1|13456.1|13432.1|0
1581630300000|2020-02-13 21:45:00|13459.1|13435.1|13459.4|13435.4|13462.1|13438.1|13458.1|13434.1|0
1581630600000|2020-02-13 21:50:00|13458.4|13434.4|13462.2|13438.2|13463.2|13439.2|13458.4|13434.4|0
1581630900000|2020-02-13 21:55:00|13463.2|13439.2|13466.4|13442.4|13467.6|13443.6|13462.2|13438.2|0
1581631200000|2020-02-13 22:00:00|13466|13442|13467.6|13443.6|13467.6|13443.6|13466|13442|0
1581631500000|2020-02-13 22:05:00|13467.9|13443.9|13467.4|13443.4|13467.9|13443.9|13466.7|13442.7|0
1581631800000|2020-02-13 22:10:00|13467.3|13443.3|13466.7|13442.7|13467.3|13443.3|13466.7|13442.7|0
1581632100000|2020-02-13 22:15:00|13466.8|13442.8|13467.7|13443.7|13468.7|13444.7|13466.8|13442.8|0
1581632400000|2020-02-13 22:20:00|13467.4|13443.4|13468|13444|13468|13444|13467.2|13443.2|0
1581632700000|2020-02-13 22:25:00|13468.1|13444.1|13468.2|13444.2|13469.3|13445.3|13467.8|13443.8|0
1581633000000|2020-02-13 22:30:00|13468.4|13444.4|13466|13442|13468.4|13444.4|13465.5|13441.5|0
1581633300000|2020-02-13 22:35:00|13465.9|13441.9|13465.1|13441.1|13466|13442|13464|13440|0
1581633600000|2020-02-13 22:40:00|13465.8|13441.8|13466.4|13442.4|13466.7|13442.7|13465.5|13441.5|0
1581633900000|2020-02-13 22:45:00|13466.1|13442.1|13466.7|13442.7|13467.6|13443.6|13465.8|13441.8|0
1581634200000|2020-02-13 22:50:00|13466.5|13442.5|13466.7|13442.7|13467.3|13443.3|13466.5|13442.5|0
1581634500000|2020-02-13 22:55:00|13466.9|13442.9|13467.3|13443.3|13468.1|13444.1|13466.9|13442.9|0
1581634800000|2020-02-13 23:00:00|13469.2|13445.2|13462.9|13438.9|13469.2|13445.2|13460.7|13436.7|0
1581635100000|2020-02-13 23:05:00|13463.4|13439.4|13461.3|13437.3|13463.9|13439.9|13461.3|13437.3|0
1581635400000|2020-02-13 23:10:00|13461.8|13437.8|13455|13431|13461.8|13437.8|13455|13431|0
1581635700000|2020-02-13 23:15:00|13456|13432|13452|13428|13458|13434|13451|13427|0
1581636000000|2020-02-13 23:20:00|13452.5|13428.5|13455|13431|13455.5|13431.5|13452|13428|0
1581636300000|2020-02-13 23:25:00|13454|13430|13460.4|13436.4|13460.4|13436.4|13453.5|13429.5|0
1581636600000|2020-02-13 23:30:00|13459.9|13435.9|13462.4|13438.4|13462.4|13438.4|13459.4|13435.4|0
1581636900000|2020-02-13 23:35:00|13463.4|13439.4|13463.4|13439.4|13464.4|13440.4|13460.4|13436.4|0
1581637200000|2020-02-13 23:40:00|13462.4|13438.4|13455.5|13431.5|13463.9|13439.9|13444.5|13420.5|0
1581637500000|2020-02-13 23:45:00|13454.5|13430.5|13444.5|13420.5|13459.4|13435.4|13444.5|13420.5|0
1581637800000|2020-02-13 23:50:00|13445.5|13421.5|13452.7|13428.7|13455.7|13431.7|13444.5|13420.5|0
1581638100000|2020-02-13 23:55:00|13451.7|13427.7|13458.7|13434.7|13458.7|13434.7|13451.7|13427.7|0
1581638400000|2020-02-14 00:00:00|13459.6|13435.6|13459.6|13435.6|13464.6|13440.6|13458.7|13434.7|0
1581638700000|2020-02-14 00:05:00|13460.6|13436.6|13459.6|13435.6|13463.6|13439.6|13457.7|13433.7|0
1581639000000|2020-02-14 00:10:00|13458.7|13434.7|13458.7|13434.7|13460.6|13436.6|13456.7|13432.7|0
1581639300000|2020-02-14 00:15:00|13459.6|13435.6|13458.9|13434.9|13467.3|13443.3|13456.6|13432.6|0
1581639600000|2020-02-14 00:20:00|13458|13434|13460.2|13436.2|13463.8|13439.8|13455.3|13431.3|0
1581639900000|2020-02-14 00:25:00|13460|13436|13464.3|13440.3|13464.8|13440.8|13457.3|13433.3|0
1581640200000|2020-02-14 00:30:00|13464.6|13440.6|13464.3|13440.3|13467.1|13443.1|13462.5|13438.5|0
1581640500000|2020-02-14 00:35:00|13464.1|13440.1|13464.3|13440.3|13466.6|13442.6|13461.1|13437.1|0
1581640800000|2020-02-14 00:40:00|13463.8|13439.8|13461.1|13437.1|13464.3|13440.3|13460.8|13436.8|0
1581641100000|2020-02-14 00:45:00|13461.6|13437.6|13468.1|13444.1|13470.8|13446.8|13461.1|13437.1|0
1581641400000|2020-02-14 00:50:00|13467.8|13443.8|13472.3|13448.3|13474.6|13450.6|13467.6|13443.6|0
1581641700000|2020-02-14 00:55:00|13473.2|13449.2|13478.6|13454.6|13479.6|13455.6|13473.2|13449.2|0
1581642000000|2020-02-14 01:00:00|13467.7|13457.7|13480.2|13470.2|13487.7|13477.7|13462.7|13452.7|1696
1581642300000|2020-02-14 01:05:00|13482.7|13472.7|13480.2|13470.2|13482.7|13472.7|13470.2|13460.2|1119
1581642600000|2020-02-14 01:10:00|13481.4|13471.4|13477.7|13467.7|13482.7|13472.7|13473.9|13463.9|1002
1581642900000|2020-02-14 01:15:00|13478.9|13468.9|13467.7|13457.7|13487.7|13477.7|13455.2|13445.2|2452
1581643200000|2020-02-14 01:20:00|13466.4|13456.4|13485.2|13475.2|13490.2|13480.2|13465.2|13455.2|1043
1581643500000|2020-02-14 01:25:00|13487.7|13477.7|13497.7|13487.7|13497.7|13487.7|13482.7|13472.7|1144
1581643800000|2020-02-14 01:30:00|13500.2|13490.2|13540.2|13530.2|13540.2|13530.2|13500.2|13490.2|10921
1581644100000|2020-02-14 01:35:00|13542.7|13532.7|13562.7|13552.7|13572.7|13562.7|13522.7|13512.7|7982
1581644400000|2020-02-14 01:40:00|13561.4|13551.4|13575.2|13565.2|13580.2|13570.2|13557.7|13547.7|5174
1581644700000|2020-02-14 01:45:00|13572.7|13562.7|13560.2|13550.2|13590.2|13580.2|13557.7|13547.7|5505
1581645000000|2020-02-14 01:50:00|13562.7|13552.7|13572.7|13562.7|13585.2|13575.2|13552.7|13542.7|5544
1581645300000|2020-02-14 01:55:00|13573.9|13563.9|13570.2|13560.2|13577.7|13567.7|13560.2|13550.2|2511
1581645600000|2020-02-14 02:00:00|13571.4|13561.4|13555.2|13545.2|13575.2|13565.2|13545.2|13535.2|2883
1581645900000|2020-02-14 02:05:00|13553.9|13543.9|13542.7|13532.7|13562.7|13552.7|13536.4|13526.4|2401
1581646200000|2020-02-14 02:10:00|13540.2|13530.2|13557.7|13547.7|13562.7|13552.7|13535.2|13525.2|2396
1581646500000|2020-02-14 02:15:00|13560.2|13550.2|13565.2|13555.2|13572.7|13562.7|13555.2|13545.2|1880
1581646800000|2020-02-14 02:20:00|13566.4|13556.4|13570.2|13560.2|13580.2|13570.2|13557.7|13547.7|2279
1581647100000|2020-02-14 02:25:00|13571.4|13561.4|13567.7|13557.7|13577.7|13567.7|13562.7|13552.7|1109
1581647400000|2020-02-14 02:30:00|13566.4|13556.4|13577.7|13567.7|13582.7|13572.7|13555.2|13545.2|2573
1581647700000|2020-02-14 02:35:00|13580.2|13570.2|13568.9|13558.9|13582.7|13572.7|13563.9|13553.9|1623
1581648000000|2020-02-14 02:40:00|13570.2|13560.2|13577.7|13567.7|13580.2|13570.2|13570.2|13560.2|1322
1581648300000|2020-02-14 02:45:00|13580.2|13570.2|13595.2|13585.2|13595.2|13585.2|13575.2|13565.2|3190
1581648600000|2020-02-14 02:50:00|13593.9|13583.9|13602.7|13592.7|13605.2|13595.2|13592.7|13582.7|4982
1581648900000|2020-02-14 02:55:00|13601.4|13591.4|13632.7|13622.7|13632.7|13622.7|13601.4|13591.4|5608
1581649200000|2020-02-14 03:00:00|13633.9|13623.9|13632.7|13622.7|13642.7|13632.7|13625.2|13615.2|6880
1581649500000|2020-02-14 03:05:00|13633.9|13623.9|13625.2|13615.2|13640.2|13630.2|13625.2|13615.2|4000
1581649800000|2020-02-14 03:10:00|13627.7|13617.7|13627.7|13617.7|13632.7|13622.7|13615.2|13605.2|2945
1581650100000|2020-02-14 03:15:00|13628.9|13618.9|13625.2|13615.2|13630.2|13620.2|13617.7|13607.7|1832
1581650400000|2020-02-14 03:20:00|13622.7|13612.7|13625.2|13615.2|13647.7|13637.7|13622.7|13612.7|4730
1581650700000|2020-02-14 03:25:00|13622.7|13612.7|13605.2|13595.2|13630.2|13620.2|13600.2|13590.2|3958
1581651000000|2020-02-14 03:30:00|13607.7|13597.7|13605.2|13595.2|13615.2|13605.2|13603.9|13593.9|629
1581651300000|2020-02-14 03:35:00|13602.7|13592.7|13605.2|13595.2|13607.7|13597.7|13600.2|13590.2|505
1581651600000|2020-02-14 03:40:00|13607.7|13597.7|13605.2|13595.2|13607.7|13597.7|13605.2|13595.2|250
1581651900000|2020-02-14 03:45:00|13607.7|13597.7|13601.4|13591.4|13607.7|13597.7|13600.2|13590.2|414
1581652200000|2020-02-14 03:50:00|13600.2|13590.2|13587.7|13577.7|13600.2|13590.2|13587.7|13577.7|885
1581652500000|2020-02-14 03:55:00|13585.2|13575.2|13587.7|13577.7|13590.2|13580.2|13585.2|13575.2|382
1581652800000|2020-02-14 04:00:00|13588.9|13578.9|13587.7|13577.7|13590.2|13580.2|13587.7|13577.7|80
1581653100000|2020-02-14 04:05:00|13588.9|13578.9|13588.9|13578.9|13590.2|13580.2|13587.7|13577.7|209
1581653400000|2020-02-14 04:10:00|13590.2|13580.2|13588.9|13578.9|13590.2|13580.2|13585.2|13575.2|611
1581653700000|2020-02-14 04:15:00|13590.2|13580.2|13585.2|13575.2|13590.2|13580.2|13585.2|13575.2|104
1581654000000|2020-02-14 04:20:00|||||||||72
1581654300000|2020-02-14 04:25:00|||||||||52
1581654600000|2020-02-14 04:30:00|13587.7|13577.7|13587.7|13577.7|13587.7|13577.7|13585.2|13575.2|197
1581654900000|2020-02-14 04:35:00|13588.9|13578.9|13587.7|13577.7|13590.2|13580.2|13587.7|13577.7|134
1581655200000|2020-02-14 04:40:00|13585.2|13575.2|13590.2|13580.2|13590.2|13580.2|13585.2|13575.2|687
1581655500000|2020-02-14 04:45:00|||||||||476
1581655800000|2020-02-14 04:50:00|||||||||156
1581656100000|2020-02-14 04:55:00|13587.7|13577.7|13585.2|13575.2|13590.2|13580.2|13585.2|13575.2|553
1581656400000|2020-02-14 05:00:00|13587.7|13577.7|13615.2|13605.2|13617.7|13607.7|13585.2|13575.2|6378
1581656700000|2020-02-14 05:05:00|13617.7|13607.7|13632.7|13622.7|13637.7|13627.7|13612.7|13602.7|2848
1581657000000|2020-02-14 05:10:00|13630.2|13620.2|13617.7|13607.7|13632.7|13622.7|13612.7|13602.7|2286
1581657300000|2020-02-14 05:15:00|13615.2|13605.2|13615.2|13605.2|13618.9|13608.9|13597.7|13587.7|1967
1581657600000|2020-02-14 05:20:00|13613.9|13603.9|13612.7|13602.7|13620.2|13610.2|13605.2|13595.2|2109
1581657900000|2020-02-14 05:25:00|13611.4|13601.4|13592.7|13582.7|13612.7|13602.7|13592.7|13582.7|2277
1581658200000|2020-02-14 05:30:00|13591.4|13581.4|13587.7|13577.7|13597.7|13587.7|13570.2|13560.2|6223
1581658500000|2020-02-14 05:35:00|13586.4|13576.4|13592.7|13582.7|13592.7|13582.7|13575.2|13565.2|1733
1581658800000|2020-02-14 05:40:00|13591.4|13581.4|13597.7|13587.7|13600.2|13590.2|13590.2|13580.2|1862
1581659100000|2020-02-14 05:45:00|13595.2|13585.2|13612.7|13602.7|13612.7|13602.7|13595.2|13585.2|1467
1581659400000|2020-02-14 05:50:00|13610.2|13600.2|13615.2|13605.2|13620.2|13610.2|13605.2|13595.2|1861
1581659700000|2020-02-14 05:55:00|13616.4|13606.4|13612.7|13602.7|13617.7|13607.7|13595.2|13585.2|2067
1581660000000|2020-02-14 06:00:00|13615.2|13605.2|13600.2|13590.2|13622.7|13612.7|13590.2|13580.2|3755
1581660300000|2020-02-14 06:05:00|13597.7|13587.7|13587.7|13577.7|13605.2|13595.2|13586.4|13576.4|2026
1581660600000|2020-02-14 06:10:00|13586.4|13576.4|13585.2|13575.2|13597.7|13587.7|13580.2|13570.2|2365
1581660900000|2020-02-14 06:15:00|13587.7|13577.7|13575.2|13565.2|13588.9|13578.9|13572.7|13562.7|1677
1581661200000|2020-02-14 06:20:00|13577.7|13567.7|13550.2|13540.2|13577.7|13567.7|13545.2|13535.2|3650
1581661500000|2020-02-14 06:25:00|13547.7|13537.7|13557.7|13547.7|13562.7|13552.7|13543.9|13533.9|3240
1581661800000|2020-02-14 06:30:00|13560.2|13550.2|13570.2|13560.2|13575.2|13565.2|13557.7|13547.7|3650
1581662100000|2020-02-14 06:35:00|13572.7|13562.7|13580.2|13570.2|13585.2|13575.2|13570.2|13560.2|1749
1581662400000|2020-02-14 06:40:00|13578.9|13568.9|13587.7|13577.7|13587.7|13577.7|13575.2|13565.2|1825
1581662700000|2020-02-14 06:45:00|13590.2|13580.2|13607.7|13597.7|13607.7|13597.7|13587.7|13577.7|3509
1581663000000|2020-02-14 06:50:00|13608.9|13598.9|13622.7|13612.7|13622.7|13612.7|13607.7|13597.7|3765
1581663300000|2020-02-14 06:55:00|13620.2|13610.2|13620.2|13610.2|13627.7|13617.7|13615.2|13605.2|3759
1581663600000|2020-02-14 07:00:00|13617.7|13607.7|13620.2|13610.2|13621.4|13611.4|13607.7|13597.7|1534
1581663900000|2020-02-14 07:05:00|13617.7|13607.7|13612.7|13602.7|13620.2|13610.2|13612.7|13602.7|486
1581664200000|2020-02-14 07:10:00|13611.4|13601.4|13605.2|13595.2|13612.7|13602.7|13605.2|13595.2|415
1581664500000|2020-02-14 07:15:00|13607.7|13597.7|13612.7|13602.7|13617.7|13607.7|13607.7|13597.7|450
1581664800000|2020-02-14 07:20:00|13611.4|13601.4|13610.2|13600.2|13612.7|13602.7|13607.7|13597.7|342
1581665100000|2020-02-14 07:25:00|13608.9|13598.9|13605.2|13595.2|13610.2|13600.2|13605.2|13595.2|247
1581665400000|2020-02-14 07:30:00|13602.7|13592.7|13600.2|13590.2|13607.7|13597.7|13600.2|13590.2|671
1581665700000|2020-02-14 07:35:00|13597.7|13587.7|13597.7|13587.7|13602.7|13592.7|13596.4|13586.4|669
1581666000000|2020-02-14 07:40:00|13595.2|13585.2|13600.2|13590.2|13600.2|13590.2|13595.2|13585.2|378
1581666300000|2020-02-14 07:45:00|13597.7|13587.7|13595.2|13585.2|13602.7|13592.7|13595.2|13585.2|357
1581666600000|2020-02-14 07:50:00|13596.4|13586.4|13590.2|13580.2|13597.7|13587.7|13590.2|13580.2|750
1581666900000|2020-02-14 07:55:00|13587.7|13577.7|13590.2|13580.2|13592.7|13582.7|13585.2|13575.2|1579
1581667200000|2020-02-14 08:00:00|13591.4|13578.9|13596.4|13583.9|13601.4|13588.9|13588.9|13576.4|1103
1581667500000|2020-02-14 08:05:00|13593.9|13581.4|13593.9|13581.4|13598.9|13586.4|13586.4|13573.9|1073
1581667800000|2020-02-14 08:10:00|13596.4|13583.9|13586.4|13573.9|13596.4|13583.9|13583.9|13571.4|843
1581668100000|2020-02-14 08:15:00|13588.9|13576.4|13586.4|13573.9|13588.9|13576.4|13586.4|13573.9|528
1581668400000|2020-02-14 08:20:00|13588.9|13576.4|13586.4|13573.9|13588.9|13576.4|13586.4|13573.9|127
1581668700000|2020-02-14 08:25:00|13583.9|13571.4|13596.4|13583.9|13596.4|13583.9|13581.4|13568.9|1270
1581669000000|2020-02-14 08:30:00|13588.9|13581.4|13593.2|13569.2|13593.2|13581.4|13588.9|13569.2|13
1581669300000|2020-02-14 08:35:00|13591.4|13567.4|13592.4|13568.4|13596.5|13572.5|13591.4|13567.4|471
1581669600000|2020-02-14 08:40:00|13594.2|13570.2|13590.6|13566.6|13594.7|13570.7|13587.5|13563.5|0
1581669900000|2020-02-14 08:45:00|13591.1|13567.1|13591.5|13567.5|13594.2|13570.2|13590.5|13566.5|0
1581670200000|2020-02-14 08:50:00|13591.7|13567.7|13593.7|13569.7|13593.7|13569.7|13591|13567|0
1581670500000|2020-02-14 08:55:00|13592|13568|13583.7|13559.7|13592|13568|13582.6|13558.6|0
1581670800000|2020-02-14 09:00:00|13586.4|13573.9|13581.4|13568.9|13586.4|13573.9|13571.4|13558.9|599
1581671100000|2020-02-14 09:05:00|13578.9|13566.4|13571.4|13558.9|13578.9|13566.4|13566.4|13553.9|442
1581671400000|2020-02-14 09:10:00|13568.9|13556.4|13576.4|13563.9|13576.4|13563.9|13568.9|13556.4|226
1581671700000|2020-02-14 09:15:00|13573.9|13561.4|13583.9|13571.4|13591.4|13578.9|13571.4|13558.9|433
1581672000000|2020-02-14 09:20:00|13586.4|13573.9|13578.9|13566.4|13586.4|13573.9|13578.9|13566.4|195
1581672300000|2020-02-14 09:25:00|13581.4|13563.9|13588.9|13576.4|13591.4|13578.9|13581.4|13563.9|130
1581672600000|2020-02-14 09:30:00|13591.4|13578.9|13588.9|13573.9|13591.4|13578.9|13586.4|13573.9|66
1581672900000|2020-02-14 09:35:00|13586.4|13576.4|13588.9|13576.4|13588.9|13576.4|13586.4|13576.4|23
1581673200000|2020-02-14 09:40:00|13591.4|13578.9|13613.9|13601.4|13616.4|13603.9|13591.4|13578.9|1024
1581673500000|2020-02-14 09:45:00|13611.4|13598.9|13603.9|13591.4|13611.4|13598.9|13603.9|13588.9|222
1581673800000|2020-02-14 09:50:00|13606.4|13588.9|13606.4|13593.9|13606.4|13593.9|13601.4|13588.9|176
1581674100000|2020-02-14 09:55:00|13603.9|13591.4|13598.9|13586.4|13603.9|13591.4|13596.4|13583.9|168
1581674400000|2020-02-14 10:00:00|13596.4|13583.9|13601.4|13588.9|13601.4|13588.9|13596.4|13583.9|44
1581674700000|2020-02-14 10:05:00|13603.9|13591.4|13608.9|13596.4|13608.9|13596.4|13601.4|13586.4|70
1581675000000|2020-02-14 10:10:00|13606.4|13593.9|13608.9|13596.4|13608.9|13596.4|13603.9|13591.4|68
1581675300000|2020-02-14 10:15:00|13606.4|13593.9|13606.4|13593.9|13608.9|13596.4|13606.4|13593.9|119
1581675600000|2020-02-14 10:20:00|13608.9|13596.4|13603.9|13591.4|13608.9|13596.4|13603.9|13591.4|18
1581675900000|2020-02-14 10:25:00|13601.4|13588.9|13603.9|13591.4|13606.4|13593.9|13601.4|13588.9|40
1581676200000|2020-02-14 10:30:00|13606.4|13593.9|13608.9|13596.4|13608.9|13596.4|13603.9|13593.9|85
1581676500000|2020-02-14 10:35:00|13611.4|13598.9|13608.9|13596.4|13611.4|13598.9|13608.9|13596.4|102
1581676800000|2020-02-14 10:40:00|13611.4|13598.9|13613.9|13601.4|13613.9|13601.4|13611.4|13596.4|31
1581677100000|2020-02-14 10:45:00|13616.4|13598.9|13608.9|13596.4|13616.4|13603.9|13608.9|13596.4|117
1581677400000|2020-02-14 10:50:00|13606.4|13593.9|13606.4|13593.9|13608.9|13596.4|13606.4|13593.9|34
1581677700000|2020-02-14 10:55:00|13603.9|13591.4|13606.4|13593.9|13606.4|13593.9|13603.9|13591.4|38
1581678000000|2020-02-14 11:00:00|13608.9|13596.4|13606.4|13591.4|13608.9|13596.4|13603.9|13591.4|35
1581678300000|2020-02-14 11:05:00|13608.9|13593.9|13606.4|13593.9|13613.9|13601.4|13606.4|13593.9|313
1581678600000|2020-02-14 11:10:00|13608.9|13596.4|13608.9|13596.4|13608.9|13596.4|13603.9|13588.9|187
1581678900000|2020-02-14 11:15:00|13606.4|13593.9|13608.9|13596.4|13608.9|13596.4|13603.9|13591.4|141
1581679200000|2020-02-14 11:20:00|13611.4|13593.9|13613.9|13601.4|13616.4|13601.4|13608.9|13593.9|324
1581679500000|2020-02-14 11:25:00|13616.4|13603.9|13616.4|13601.4|13621.4|13608.9|13613.9|13601.4|199
1581679800000|2020-02-14 11:30:00|13613.9|13603.9|13616.4|13603.9|13618.9|13606.4|13613.9|13601.4|71
1581680100000|2020-02-14 11:35:00|13613.9|13601.4|13611.4|13598.9|13616.4|13601.4|13611.4|13598.9|174
1581680400000|2020-02-14 11:40:00|13613.9|13596.4|13613.9|13601.4|13613.9|13601.4|13613.9|13596.4|74
1581680700000|2020-02-14 11:45:00|13611.4|13598.9|13611.4|13598.9|13613.9|13601.4|13608.9|13596.4|168
1581681000000|2020-02-14 11:50:00|13608.9|13596.4|13613.9|13601.4|13613.9|13601.4|13608.9|13596.4|63
1581681300000|2020-02-14 11:55:00|13611.4|13598.9|13616.4|13603.9|13616.4|13603.9|13611.4|13598.9|118
1581681600000|2020-02-14 12:00:00|13618.9|13606.4|13621.4|13608.9|13621.4|13608.9|13616.4|13603.9|71
1581681900000|2020-02-14 12:05:00|13618.9|13606.4|13618.9|13603.9|13621.4|13608.9|13616.4|13603.9|48
1581682200000|2020-02-14 12:10:00|13616.4|13606.4|13618.9|13606.4|13618.9|13606.4|13616.4|13603.9|109
1581682500000|2020-02-14 12:15:00|13616.4|13603.9|13618.9|13606.4|13618.9|13606.4|13616.4|13603.9|43
1581682800000|2020-02-14 12:20:00|13616.4|13603.9|13613.9|13601.4|13616.4|13606.4|13613.9|13601.4|94
1581683100000|2020-02-14 12:25:00|13611.4|13598.9|13616.4|13603.9|13616.4|13603.9|13611.4|13598.9|115
1581683400000|2020-02-14 12:30:00|13613.9|13601.4|13613.9|13601.4|13613.9|13601.4|13613.9|13601.4|90
1581683700000|2020-02-14 12:35:00|13616.4|13603.9|13618.9|13606.4|13621.4|13608.9|13616.4|13603.9|90
1581684000000|2020-02-14 12:40:00|13621.4|13603.9|13616.4|13603.9|13621.4|13603.9|13616.4|13603.9|67
1581684300000|2020-02-14 12:45:00|13613.9|13601.4|13616.4|13603.9|13616.4|13603.9|13613.9|13601.4|47
1581684600000|2020-02-14 12:50:00|13618.9|13606.4|13618.9|13606.4|13618.9|13606.4|13618.9|13606.4|17
1581684900000|2020-02-14 12:55:00|13621.4|13608.9|13621.4|13608.9|13623.9|13611.4|13621.4|13608.9|109
1581685200000|2020-02-14 13:00:00|13618.9|13606.4|13623.9|13611.4|13623.9|13611.4|13618.9|13606.4|91
1581685500000|2020-02-14 13:05:00|13621.4|13608.9|13621.4|13608.9|13623.9|13611.4|13618.9|13606.4|105
1581685800000|2020-02-14 13:10:00|13618.9|13606.4|13618.9|13606.4|13618.9|13606.4|13616.4|13603.9|56
1581686100000|2020-02-14 13:15:00|13616.4|13603.9|13618.9|13606.4|13618.9|13606.4|13616.4|13603.9|26
1581686400000|2020-02-14 13:20:00|13616.4|13603.9|13618.9|13606.4|13618.9|13606.4|13616.4|13603.9|38
1581686700000|2020-02-14 13:25:00|13621.4|13608.9|13631.4|13616.4|13631.4|13618.9|13621.4|13608.9|380
1581687000000|2020-02-14 13:30:00|13628.9|13613.9|13618.9|13606.4|13628.9|13616.4|13618.9|13606.4|148
1581687300000|2020-02-14 13:35:00|13616.4|13603.9|13616.4|13601.4|13618.9|13606.4|13613.9|13601.4|212
1581687600000|2020-02-14 13:40:00|13613.9|13603.9|13611.4|13598.9|13616.4|13603.9|13611.4|13598.9|79
1581687900000|2020-02-14 13:45:00|13608.9|13596.4|13588.9|13576.4|13608.9|13596.4|13586.4|13573.9|1034
1581688200000|2020-02-14 13:50:00|13591.4|13578.9|13596.4|13583.9|13596.4|13583.9|13588.9|13576.4|320
1581688500000|2020-02-14 13:55:00|13593.9|13581.4|13593.9|13581.4|13598.9|13583.9|13593.9|13581.4|35
1581688800000|2020-02-14 14:00:00|13596.4|13583.9|13598.9|13586.4|13598.9|13586.4|13593.9|13581.4|41
1581689100000|2020-02-14 14:05:00|13601.4|13583.9|13606.4|13593.9|13606.4|13593.9|13598.9|13583.9|209
1581689400000|2020-02-14 14:10:00|13603.9|13591.4|13601.4|13586.4|13603.9|13591.4|13598.9|13586.4|351
1581689700000|2020-02-14 14:15:00|13598.9|13588.9|13601.4|13588.9|13603.9|13591.4|13598.9|13586.4|73
1581690000000|2020-02-14 14:20:00|13603.9|13591.4|13598.9|13586.4|13603.9|13591.4|13598.9|13586.4|12
1581690300000|2020-02-14 14:25:00|13596.4|13583.9|13601.4|13588.9|13601.4|13588.9|13596.4|13583.9|53
1581690600000|2020-02-14 14:30:00|13603.9|13591.4|13586.4|13573.9|13603.9|13591.4|13583.9|13571.4|715
1581690900000|2020-02-14 14:35:00|13583.9|13571.4|13581.4|13568.9|13583.9|13573.9|13563.9|13548.9|634
1581691200000|2020-02-14 14:40:00|13578.9|13566.4|13578.9|13566.4|13583.9|13571.4|13576.4|13563.9|174
1581691500000|2020-02-14 14:45:00|13581.4|13568.9|13576.4|13563.9|13586.4|13573.9|13576.4|13563.9|219
1581691800000|2020-02-14 14:50:00|13573.9|13561.4|13571.4|13558.9|13573.9|13561.4|13566.4|13553.9|280
1581692100000|2020-02-14 14:55:00|13568.9|13556.4|13568.9|13556.4|13576.4|13561.4|13566.4|13553.9|146
1581692400000|2020-02-14 15:00:00|13571.4|13558.9|13571.4|13558.9|13581.4|13568.9|13568.9|13556.4|328
1581692700000|2020-02-14 15:05:00|13568.9|13556.4|13573.9|13561.4|13573.9|13561.4|13563.9|13551.4|323
1581693000000|2020-02-14 15:10:00|13571.4|13558.9|13563.9|13551.4|13573.9|13561.4|13561.4|13548.9|243
1581693300000|2020-02-14 15:15:00|13561.4|13548.9|13566.4|13553.9|13568.9|13553.9|13561.4|13548.9|362
1581693600000|2020-02-14 15:20:00|13563.9|13551.4|13563.9|13551.4|13566.4|13553.9|13561.4|13548.9|269
1581693900000|2020-02-14 15:25:00|13566.4|13553.9|13571.4|13558.9|13571.4|13558.9|13563.9|13551.4|140
1581694200000|2020-02-14 15:30:00|13568.9|13556.4|13573.9|13561.4|13576.4|13563.9|13568.9|13556.4|219
1581694500000|2020-02-14 15:35:00|13576.4|13558.9|13568.9|13556.4|13576.4|13561.4|13566.4|13553.9|135
1581694800000|2020-02-14 15:40:00|13566.4|13553.9|13568.9|13556.4|13568.9|13556.4|13566.4|13553.9|96
1581695100000|2020-02-14 15:45:00|13566.4|13553.9|13571.4|13558.9|13571.4|13558.9|13563.9|13551.4|286
1581695400000|2020-02-14 15:50:00|13573.9|13561.4|13571.4|13558.9|13576.4|13563.9|13571.4|13558.9|120
1581695700000|2020-02-14 15:55:00|13573.9|13561.4|13576.4|13563.9|13576.4|13563.9|13573.9|13561.4|193
1581696000000|2020-02-14 16:00:00|13573.9|13561.4|13568.9|13556.4|13573.9|13563.9|13568.9|13556.4|89
1581696300000|2020-02-14 16:05:00|13571.4|13558.9|13566.4|13553.9|13571.4|13558.9|13566.4|13553.9|141
1581696600000|2020-02-14 16:10:00|13563.9|13551.4|13568.9|13556.4|13568.9|13556.4|13563.9|13551.4|130
1581696900000|2020-02-14 16:15:00|13566.4|13553.9|13568.9|13556.4|13571.4|13558.9|13566.4|13553.9|240
1581697200000|2020-02-14 16:20:00|13566.4|13553.9|13568.9|13556.4|13568.9|13556.4|13566.4|13553.9|134
1581697500000|2020-02-14 16:25:00|13566.4|13553.9|13568.9|13556.4|13568.9|13556.4|13566.4|13553.9|97
1581697800000|2020-02-14 16:30:00|13566.4|13553.9|13566.4|13553.9|13568.9|13556.4|13566.4|13553.9|101
1581698100000|2020-02-14 16:35:00|13568.9|13556.4|13566.4|13553.9|13568.9|13556.4|13563.9|13551.4|235
1581698400000|2020-02-14 16:40:00|13563.9|13551.4|13563.9|13551.4|13568.9|13556.4|13563.9|13551.4|230
1581698700000|2020-02-14 16:45:00|13561.4|13548.9|13561.4|13548.9|13566.4|13553.9|13561.4|13548.9|153
1581699000000|2020-02-14 16:50:00|13563.9|13551.4|13563.9|13551.4|13566.4|13553.9|13561.4|13548.9|179
1581699300000|2020-02-14 16:55:00|13566.4|13553.9|13566.4|13551.4|13566.4|13553.9|13563.9|13551.4|102
1581699600000|2020-02-14 17:00:00|13563.9|13553.9|13561.4|13548.9|13566.4|13553.9|13558.9|13546.4|436
1581699900000|2020-02-14 17:05:00|13563.9|13551.4|13558.9|13546.4|13563.9|13551.4|13556.4|13543.9|311
1581700200000|2020-02-14 17:10:00|13556.4|13543.9|13556.4|13543.9|13556.4|13543.9|13556.4|13543.9|48
1581700500000|2020-02-14 17:15:00|13553.9|13541.4|13551.4|13538.9|13553.9|13541.4|13551.4|13538.9|242
1581700800000|2020-02-14 17:20:00|13548.9|13536.4|13548.9|13536.4|13548.9|13536.4|13546.4|13533.9|328
1581701100000|2020-02-14 17:25:00|13551.4|13538.9|13551.4|13538.9|13556.4|13543.9|13551.4|13538.9|126
1581701400000|2020-02-14 17:30:00|13553.9|13541.4|13556.4|13543.9|13556.4|13543.9|13551.4|13538.9|85
1581701700000|2020-02-14 17:35:00|13553.9|13541.4|13553.9|13541.4|13556.4|13541.4|13551.4|13538.9|24
1581702000000|2020-02-14 17:40:00|13551.4|13538.9|13551.4|13538.9|13553.9|13541.4|13551.4|13538.9|68
1581702300000|2020-02-14 17:45:00|13548.9|13536.4|13548.9|13536.4|13548.9|13536.4|13548.9|13536.4|26
1581702600000|2020-02-14 17:50:00|13546.4|13533.9|13546.4|13533.9|13546.4|13533.9|13546.4|13533.9|88
1581702900000|2020-02-14 17:55:00|13548.9|13536.4|13551.4|13538.9|13551.4|13538.9|13546.4|13533.9|274
1581703200000|2020-02-14 18:00:00|13548.9|13536.4|13553.9|13541.4|13553.9|13541.4|13548.9|13536.4|171
1581703500000|2020-02-14 18:05:00|13556.4|13543.9|13531.4|13518.9|13556.4|13543.9|13528.9|13516.4|862
1581703800000|2020-02-14 18:10:00|13528.9|13516.4|13538.9|13523.9|13538.9|13526.4|13526.4|13513.9|235
1581704100000|2020-02-14 18:15:00|13536.4|13521.4|13531.4|13518.9|13536.4|13523.9|13531.4|13518.9|111
1581704400000|2020-02-14 18:20:00|13533.9|13521.4|13536.4|13523.9|13536.4|13523.9|13533.9|13518.9|58
1581704700000|2020-02-14 18:25:00|13533.9|13521.4|13531.4|13516.4|13538.9|13523.9|13528.9|13516.4|157
1581705000000|2020-02-14 18:30:00|13528.9|13518.9|13533.9|13521.4|13533.9|13521.4|13528.9|13516.4|136
1581705300000|2020-02-14 18:35:00|13536.4|13523.9|13536.4|13523.9|13538.9|13526.4|13533.9|13521.4|125
1581705600000|2020-02-14 18:40:00|13538.9|13526.4|13538.9|13526.4|13538.9|13526.4|13536.4|13523.9|56
1581705900000|2020-02-14 18:45:00|13536.4|13523.9|13533.9|13521.4|13538.9|13526.4|13533.9|13521.4|75
1581706200000|2020-02-14 18:50:00|13531.4|13518.9|13526.4|13513.9|13533.9|13521.4|13526.4|13513.9|152
1581706500000|2020-02-14 18:55:00|13528.9|13516.4|13526.4|13513.9|13531.4|13518.9|13526.4|13513.9|101
1581706800000|2020-02-14 19:00:00|13528.9|13516.4|13533.9|13521.4|13533.9|13521.4|13528.9|13516.4|63
1581707100000|2020-02-14 19:05:00|13531.4|13518.9|13533.9|13521.4|13533.9|13521.4|13531.4|13518.9|78
1581707400000|2020-02-14 19:10:00|13536.4|13523.9|13533.9|13521.4|13536.4|13523.9|13533.9|13521.4|149
1581707700000|2020-02-14 19:15:00|13531.4|13518.9|13516.4|13503.9|13531.4|13518.9|13516.4|13503.9|771
1581708000000|2020-02-14 19:20:00|13518.9|13506.4|13526.4|13511.4|13526.4|13511.4|13516.4|13503.9|155
1581708300000|2020-02-14 19:25:00|13528.9|13513.9|13536.4|13523.9|13538.9|13526.4|13528.9|13513.9|67
1581708600000|2020-02-14 19:30:00|13533.9|13521.4|13541.4|13528.9|13543.9|13531.4|13533.9|13521.4|109
1581708900000|2020-02-14 19:35:00|13543.9|13531.4|13546.4|13531.4|13548.9|13536.4|13541.4|13528.9|77
1581709200000|2020-02-14 19:40:00|13543.9|13528.9|13537.7|13527.7|13543.9|13528.9|13536.4|13521.4|74
1581709500000|2020-02-14 19:45:00|13536.4|13526.4|13537.7|13527.7|13540.2|13530.2|13535.2|13525.2|50
1581709800000|2020-02-14 19:50:00|13536.4|13526.4|13535.2|13525.2|13537.7|13527.7|13535.2|13525.2|39
1581710100000|2020-02-14 19:55:00|13533.9|13523.9|13535.2|13525.2|13535.2|13525.2|13532.7|13522.7|32
1581710400000|2020-02-14 20:00:00|13532.7|13522.7|13535.2|13525.2|13536.4|13526.4|13532.7|13522.7|45
1581710700000|2020-02-14 20:05:00|13536.4|13526.4|13537.7|13527.7|13537.7|13527.7|13536.4|13526.4|35
1581711000000|2020-02-14 20:10:00|13535.2|13525.2|13532.7|13522.7|13540.2|13530.2|13530.2|13520.2|71
1581711300000|2020-02-14 20:15:00|||||||||37
1581711600000|2020-02-14 20:20:00|13533.9|13523.9|13545.2|13535.2|13545.2|13535.2|13533.9|13523.9|94
1581711900000|2020-02-14 20:25:00|13547.7|13537.7|13550.2|13540.2|13552.7|13542.7|13545.2|13535.2|239
1581712200000|2020-02-14 20:30:00|13552.7|13542.7|13555.2|13545.2|13555.2|13545.2|13552.7|13542.7|92
1581712500000|2020-02-14 20:35:00|13556.4|13546.4|13557.7|13547.7|13557.7|13547.7|13556.4|13546.4|18
1581712800000|2020-02-14 20:40:00|13556.4|13546.4|13557.7|13547.7|13560.2|13550.2|13555.2|13545.2|58
1581713100000|2020-02-14 20:45:00|13556.4|13546.4|13556.4|13546.4|13562.7|13552.7|13552.7|13542.7|186
1581713400000|2020-02-14 20:50:00|13557.7|13547.7|13560.2|13550.2|13561.4|13551.4|13556.4|13546.4|59
1581713700000|2020-02-14 20:55:00|13561.4|13551.4|13562.7|13552.7|13562.7|13552.7|13560.2|13550.2|137
1581714000000|2020-02-14 21:00:00|13565.2|13555.2|13560.2|13550.2|13565.2|13555.2|13557.7|13547.7|265
1581714300000|2020-02-14 21:05:00|13561.4|13551.4|13561.4|13551.4|13565.2|13555.2|13561.4|13551.4|6
1581714600000|2020-02-14 21:10:00|13560.2|13550.2|13563.9|13553.9|13565.2|13555.2|13557.7|13547.7|56
1581714900000|2020-02-14 21:15:00|13569.8|13545.8|13571|13547|13571|13547|13569.6|13545.6|0
1581715200000|2020-02-14 21:20:00|13571.2|13547.2|13571.1|13547.1|13571.7|13547.7|13570.8|13546.8|0
1581715500000|2020-02-14 21:25:00|13571.3|13547.3|13570.8|13546.8|13571.3|13547.3|13570.5|13546.5|0
1581715800000|2020-02-14 21:30:00|13570.4|13546.4|13571.4|13547.4|13572.4|13548.4|13569.4|13545.4|0
1581716100000|2020-02-14 21:35:00|13570.4|13546.4|13572.4|13548.4|13573.4|13549.4|13570.4|13546.4|0
1581716400000|2020-02-14 21:40:00|13571.4|13547.4|13575.4|13551.4|13575.4|13551.4|13571.4|13547.4|0
1581716700000|2020-02-14 21:45:00|13574.4|13550.4|13574.4|13550.4|13575.4|13551.4|13573.4|13549.4|0
1581717000000|2020-02-14 21:50:00|13575.4|13551.4|13574.4|13550.4|13575.4|13551.4|13573.4|13549.4|0
1581717300000|2020-02-14 21:55:00|13575.4|13551.4|13570.2|13546.2|13575.4|13551.4|13566.3|13542.3|0
1581894300000|2020-02-16 23:05:00|13596.8|13572.8|13656.9|13632.9|13657.9|13633.9|13595.9|13571.9|0
1581894600000|2020-02-16 23:10:00|13654.9|13630.9|13656.7|13632.7|13656.9|13632.9|13653.9|13629.9|0
1581894900000|2020-02-16 23:15:00|13657.7|13633.7|13659.6|13635.6|13662.4|13638.4|13657.7|13633.7|0
1581895200000|2020-02-16 23:20:00|13659.1|13635.1|13677.5|13653.5|13678.9|13654.9|13658.1|13634.1|0
1581895500000|2020-02-16 23:25:00|13677|13653|13679.2|13655.2|13681.2|13657.2|13676|13652|0
1581895800000|2020-02-16 23:30:00|13678.2|13654.2|13687.9|13663.9|13688.9|13664.9|13677.2|13653.2|0
1581896100000|2020-02-16 23:35:00|13686.9|13662.9|13695.4|13671.4|13695.4|13671.4|13684.9|13660.9|0
1581896400000|2020-02-16 23:40:00|13698.1|13674.1|13707.1|13683.1|13708.9|13684.9|13698.1|13674.1|0
1581896700000|2020-02-16 23:45:00|13707.6|13683.6|13705.7|13681.7|13711.1|13687.1|13704.6|13680.6|0
1581897000000|2020-02-16 23:50:00|13705.1|13681.1|13692.3|13668.3|13705.7|13681.7|13691.3|13667.3|0
1581897300000|2020-02-16 23:55:00|13693.3|13669.3|13693.8|13669.8|13694|13670|13690.4|13666.4|0
1581897600000|2020-02-17 00:00:00|13693.3|13669.3|13687.6|13663.6|13694.8|13670.8|13687.6|13663.6|0
1581897900000|2020-02-17 00:05:00|13688.1|13664.1|13680.1|13656.1|13689.6|13665.6|13679.1|13655.1|0
1581898200000|2020-02-17 00:10:00|13681.1|13657.1|13675.1|13651.1|13682.6|13658.6|13675.1|13651.1|0
1581898500000|2020-02-17 00:15:00|13674.1|13650.1|13678.6|13654.6|13680.9|13656.9|13674.1|13650.1|0
1581898800000|2020-02-17 00:20:00|13678.9|13654.9|13665.7|13641.7|13679.6|13655.6|13665.7|13641.7|0
1581899100000|2020-02-17 00:25:00|13665.9|13641.9|13669.5|13645.5|13670.5|13646.5|13665.7|13641.7|0
1581899400000|2020-02-17 00:30:00|13669|13645|13668.2|13644.2|13670.2|13646.2|13666.6|13642.6|0
1581899700000|2020-02-17 00:35:00|13669.1|13645.1|13672.3|13648.3|13673.2|13649.2|13667.7|13643.7|0
1581900000000|2020-02-17 00:40:00|13672|13648|13673.7|13649.7|13675|13651|13669.5|13645.5|0
1581900300000|2020-02-17 00:45:00|13673.4|13649.4|13647.2|13623.2|13675|13651|13647.2|13623.2|0
1581900600000|2020-02-17 00:50:00|13646.9|13622.9|13627.5|13603.5|13646.9|13622.9|13624.2|13600.2|0
1581900900000|2020-02-17 00:55:00|13627|13603|13609.2|13585.2|13627|13603|13609.2|13585.2|0
1581901200000|2020-02-17 01:00:00|13584.2|13574.2|13574.2|13564.2|13586.7|13576.7|13563|13553|1737
1581901500000|2020-02-17 01:05:00|13578|13568|13568|13558|13578|13568|13560.5|13550.5|1207
1581901800000|2020-02-17 01:10:00|13569.2|13559.2|13571.7|13561.7|13580.5|13570.5|13568|13558|602
1581902100000|2020-02-17 01:15:00|13573|13563|13589.2|13579.2|13593|13583|13570.5|13560.5|2246
1581902400000|2020-02-17 01:20:00|13590.5|13580.5|13608|13598|13613|13603|13586.7|13576.7|2079
1581902700000|2020-02-17 01:25:00|13610.5|13600.5|13640.5|13630.5|13648|13638|13610.5|13600.5|3728
1581903000000|2020-02-17 01:30:00|13638|13628|13653|13643|13670.5|13660.5|13608|13598|14249
1581903300000|2020-02-17 01:35:00|13650.5|13640.5|13653|13643|13668|13658|13635.5|13625.5|5166
1581903600000|2020-02-17 01:40:00|13650.5|13640.5|13678|13668|13698|13688|13650.5|13640.5|7829
1581903900000|2020-02-17 01:45:00|13680.5|13670.5|13703|13693|13710.5|13700.5|13664.2|13654.2|7478
1581904200000|2020-02-17 01:50:00|13705.5|13695.5|13698|13688|13710.5|13700.5|13688|13678|3870
1581904500000|2020-02-17 01:55:00|13699.2|13689.2|13690.5|13680.5|13710.5|13700.5|13678|13668|5767
1581904800000|2020-02-17 02:00:00|13688|13678|13690.5|13680.5|13690.5|13680.5|13673|13663|4221
1581905100000|2020-02-17 02:05:00|13691.7|13681.7|13680.5|13670.5|13693|13683|13675.5|13665.5|2948
1581905400000|2020-02-17 02:10:00|13679.2|13669.2|13685.5|13675.5|13688|13678|13675.5|13665.5|2078
1581905700000|2020-02-17 02:15:00|13686.7|13676.7|13678|13668|13688|13678|13673|13663|1046
1581906000000|2020-02-17 02:20:00|13679.2|13669.2|13683|13673|13685.5|13675.5|13665.5|13655.5|2018
1581906300000|2020-02-17 02:25:00|13680.5|13670.5|13673|13663|13680.5|13670.5|13660.5|13650.5|2322
1581906600000|2020-02-17 02:30:00|13670.5|13660.5|13676.7|13666.7|13683|13673|13655.5|13645.5|3253
1581906900000|2020-02-17 02:35:00|13678|13668|13673|13663|13690.5|13680.5|13670.5|13660.5|2215
1581907200000|2020-02-17 02:40:00|13675.5|13665.5|13688|13678|13690.5|13680.5|13675.5|13665.5|1433
1581907500000|2020-02-17 02:45:00|13685.5|13675.5|13690.5|13680.5|13690.5|13680.5|13680.5|13670.5|1621
1581907800000|2020-02-17 02:50:00|13689.2|13679.2|13688|13678|13703|13693|13688|13678|2118
1581908100000|2020-02-17 02:55:00|13689.2|13679.2|13700.5|13690.5|13700.5|13690.5|13685.5|13675.5|1470
1581908400000|2020-02-17 03:00:00|13699.2|13689.2|13708|13698|13708|13698|13693|13683|2068
1581908700000|2020-02-17 03:05:00|13706.7|13696.7|13695.5|13685.5|13715.5|13705.5|13695.5|13685.5|2461
1581909000000|2020-02-17 03:10:00|13696.7|13686.7|13678|13668|13698|13688|13675.5|13665.5|2738
1581909300000|2020-02-17 03:15:00|13676.7|13666.7|13695.5|13685.5|13695.5|13685.5|13668|13658|3144
1581909600000|2020-02-17 03:20:00|13696.7|13686.7|13710.5|13700.5|13713|13703|13690.5|13680.5|1565
1581909900000|2020-02-17 03:25:00|13713|13703|13703|13693|13713|13703|13698|13688|1328
1581910200000|2020-02-17 03:30:00|13701.7|13691.7|13698|13688|13701.7|13691.7|13695.5|13685.5|184
1581910500000|2020-02-17 03:35:00|13699.2|13689.2|13698|13688|13700.5|13690.5|13698|13688|121
1581910800000|2020-02-17 03:40:00|13695.5|13685.5|13695.5|13685.5|13695.5|13685.5|13695.5|13685.5|314
1581911100000|2020-02-17 03:45:00|13693|13683|13695.5|13685.5|13695.5|13685.5|13693|13683|237
1581911400000|2020-02-17 03:50:00|13694.2|13684.2|13695.5|13685.5|13700.5|13690.5|13694.2|13684.2|256
1581911700000|2020-02-17 03:55:00|13694.2|13684.2|13695.5|13685.5|13696.7|13686.7|13693|13683|503
1581912000000|2020-02-17 04:00:00|13694.2|13684.2|13693|13683|13694.2|13684.2|13693|13683|143
1581912300000|2020-02-17 04:05:00|||||||||85
1581912600000|2020-02-17 04:10:00|13694.2|13684.2|13695.5|13685.5|13695.5|13685.5|13693|13683|113
1581912900000|2020-02-17 04:15:00|13693|13683|13690.5|13680.5|13694.2|13684.2|13690.5|13680.5|102
1581913200000|2020-02-17 04:20:00|13693|13683|13693|13683|13693|13683|13693|13683|111
1581913500000|2020-02-17 04:25:00|13694.2|13684.2|13695.5|13685.5|13695.5|13685.5|13693|13683|151
1581913800000|2020-02-17 04:30:00|13698|13688|13698|13688|13698|13688|13698|13688|102
1581914100000|2020-02-17 04:35:00|13700.5|13690.5|13703|13693|13708|13698|13700.5|13690.5|299
1581914400000|2020-02-17 04:40:00|13700.5|13690.5|13698|13688|13701.7|13691.7|13695.5|13685.5|298
1581914700000|2020-02-17 04:45:00|13699.2|13689.2|13698|13688|13699.2|13689.2|13698|13688|126
1581915000000|2020-02-17 04:50:00|13699.2|13689.2|13695.5|13685.5|13700.5|13690.5|13695.5|13685.5|147
1581915300000|2020-02-17 04:55:00|13698|13688|13698|13688|13698|13688|13698|13688|144
1581915600000|2020-02-17 05:00:00|13695.5|13685.5|13703|13693|13708|13698|13688|13678|3454
1581915900000|2020-02-17 05:05:00|13701.7|13691.7|13713|13703|13715.5|13705.5|13698|13688|2819
1581916200000|2020-02-17 05:10:00|13714.2|13704.2|13730.5|13720.5|13733|13723|13714.2|13704.2|2630
1581916500000|2020-02-17 05:15:00|13731.7|13721.7|13740.5|13730.5|13750.5|13740.5|13730.5|13720.5|4636
1581916800000|2020-02-17 05:20:00|13743|13733|13748|13738|13748|13738|13738|13728|2055
1581917100000|2020-02-17 05:25:00|13750.5|13740.5|13753|13743|13753|13743|13738|13728|1547
1581917400000|2020-02-17 05:30:00|13755.5|13745.5|13738|13728|13755.5|13745.5|13736.7|13726.7|2326
1581917700000|2020-02-17 05:35:00|13736.7|13726.7|13758|13748|13758|13748|13733|13723|2127
1581918000000|2020-02-17 05:40:00|13760.5|13750.5|13760.5|13750.5|13773|13763|13755.5|13745.5|3296
1581918300000|2020-02-17 05:45:00|13761.7|13751.7|13765.5|13755.5|13770.5|13760.5|13755.5|13745.5|2393
1581918600000|2020-02-17 05:50:00|13768|13758|13788|13778|13803|13793|13765.5|13755.5|4788
1581918900000|2020-02-17 05:55:00|13789.2|13779.2|13810.5|13800.5|13828|13818|13788|13778|6096
1581919200000|2020-02-17 06:00:00|13813|13803|13790.5|13780.5|13813|13803|13788|13778|3978
1581919500000|2020-02-17 06:05:00|13788|13778|13798|13788|13803|13793|13788|13778|2785
1581919800000|2020-02-17 06:10:00|13795.5|13785.5|13815.5|13805.5|13818|13808|13793|13783|3712
1581920100000|2020-02-17 06:15:00|13816.7|13806.7|13838|13828|13843|13833|13815.5|13805.5|4625
1581920400000|2020-02-17 06:20:00|13839.2|13829.2|13815.5|13805.5|13839.2|13829.2|13813|13803|3806
1581920700000|2020-02-17 06:25:00|13816.7|13806.7|13798|13788|13823|13813|13798|13788|4213
1581921000000|2020-02-17 06:30:00|13795.5|13785.5|13805.5|13795.5|13814.2|13804.2|13788|13778|4864
1581921300000|2020-02-17 06:35:00|13804.2|13794.2|13820.5|13810.5|13820.5|13810.5|13795.5|13785.5|3291
1581921600000|2020-02-17 06:40:00|13818|13808|13825.5|13815.5|13828|13818|13810.5|13800.5|4340
1581921900000|2020-02-17 06:45:00|13823|13813|13810.5|13800.5|13825.5|13815.5|13803|13793|7548
1581922200000|2020-02-17 06:50:00|13813|13803|13810.5|13800.5|13815.5|13805.5|13798|13788|6032
1581922500000|2020-02-17 06:55:00|13808|13798|13804.2|13794.2|13813|13803|13798|13788|11055
1581922800000|2020-02-17 07:00:00|13805.5|13795.5|13793|13783|13808|13798|13780.5|13770.5|4164
1581923100000|2020-02-17 07:05:00|13790.5|13780.5|13795.5|13785.5|13798|13788|13788|13778|629
1581923400000|2020-02-17 07:10:00|13793|13783|13795.5|13785.5|13800.5|13790.5|13793|13783|859
1581923700000|2020-02-17 07:15:00|13794.2|13784.2|13798|13788|13803|13793|13793|13783|868
1581924000000|2020-02-17 07:20:00|13799.2|13789.2|13798|13788|13803|13793|13798|13788|382
1581924300000|2020-02-17 07:25:00|13799.2|13789.2|13801.7|13791.7|13805.5|13795.5|13795.5|13785.5|489
1581924600000|2020-02-17 07:30:00|13803|13793|13805.5|13795.5|13805.5|13795.5|13800.5|13790.5|435
1581924900000|2020-02-17 07:35:00|13804.2|13794.2|13804.2|13794.2|13805.5|13795.5|13800.5|13790.5|561
1581925200000|2020-02-17 07:40:00|13803|13793|13796.7|13786.7|13804.2|13794.2|13791.7|13781.7|598
1581925500000|2020-02-17 07:45:00|13798|13788|13798|13788|13800.5|13790.5|13790.5|13780.5|836
1581925800000|2020-02-17 07:50:00|13799.2|13789.2|13790.5|13780.5|13799.2|13789.2|13790.5|13780.5|1209
1581926100000|2020-02-17 07:55:00|13791.7|13781.7|13798|13788|13798|13788|13788|13778|1166
1581926400000|2020-02-17 08:00:00|13799.2|13786.7|13801.7|13789.2|13804.2|13789.2|13791.7|13779.2|1192
1581926700000|2020-02-17 08:05:00|13804.2|13791.7|13791.7|13779.2|13806.7|13794.2|13791.7|13779.2|884
1581927000000|2020-02-17 08:10:00|13794.2|13781.7|13796.7|13784.2|13799.2|13786.7|13791.7|13779.2|543
1581927300000|2020-02-17 08:15:00|13799.2|13781.7|13814.2|13801.7|13816.7|13804.2|13794.2|13781.7|1524
1581927600000|2020-02-17 08:20:00|13811.7|13799.2|13799.2|13784.2|13814.2|13801.7|13796.7|13781.7|1225
1581927900000|2020-02-17 08:25:00|13796.7|13786.7|13801.7|13789.2|13804.2|13789.2|13784.2|13771.7|1353
1581928200000|2020-02-17 08:30:00|13792.1|13768.1|13793.4|13769.4|13795.2|13771.2|13790.3|13766.3|0
1581928500000|2020-02-17 08:35:00|13795.2|13771.2|13785.1|13761.1|13795.2|13771.2|13784.5|13760.5|877
1581928800000|2020-02-17 08:40:00|13786.8|13762.8|13781.1|13757.1|13787.4|13763.4|13775.4|13751.4|0
1581929100000|2020-02-17 08:45:00|13780.6|13756.6|13786.2|13762.2|13786.7|13762.7|13778|13754|0
1581929400000|2020-02-17 08:50:00|13784.4|13760.4|13786.7|13762.7|13790.8|13766.8|13781.1|13757.1|0
1581929700000|2020-02-17 08:55:00|13786.5|13762.5|13798.4|13774.4|13798.4|13774.4|13779.4|13755.4|0
1581930000000|2020-02-17 09:00:00|13806.7|13794.2|13784.2|13771.7|13806.7|13794.2|13779.2|13766.7|491
1581930300000|2020-02-17 09:05:00|13781.7|13769.2|13776.7|13764.2|13781.7|13771.7|13776.7|13764.2|183
1581930600000|2020-02-17 09:10:00|13779.2|13766.7|13781.7|13769.2|13781.7|13769.2|13776.7|13766.7|151
1581930900000|2020-02-17 09:15:00|13779.2|13766.7|13781.7|13769.2|13784.2|13771.7|13779.2|13766.7|197
1581931200000|2020-02-17 09:20:00|13779.2|13766.7|13776.7|13764.2|13781.7|13766.7|13776.7|13764.2|156
1581931500000|2020-02-17 09:25:00|13779.2|13766.7|13779.2|13766.7|13779.2|13766.7|13776.7|13764.2|73
1581931800000|2020-02-17 09:30:00|13781.7|13769.2|13781.7|13769.2|13781.7|13769.2|13779.2|13766.7|52
1581932100000|2020-02-17 09:35:00|13779.2|13766.7|13779.2|13766.7|13781.7|13769.2|13779.2|13766.7|20
1581932400000|2020-02-17 09:40:00|13776.7|13764.2|13781.7|13766.7|13781.7|13769.2|13776.7|13764.2|46
1581932700000|2020-02-17 09:45:00|13779.2|13769.2|13784.2|13771.7|13784.2|13771.7|13779.2|13766.7|74
1581933000000|2020-02-17 09:50:00|13781.7|13769.2|13781.7|13769.2|13784.2|13769.2|13779.2|13766.7|250
1581933300000|2020-02-17 09:55:00|13779.2|13766.7|13779.2|13766.7|13781.7|13769.2|13779.2|13766.7|166
1581933600000|2020-02-17 10:00:00|13781.7|13769.2|13776.7|13764.2|13781.7|13769.2|13776.7|13764.2|193
1581933900000|2020-02-17 10:05:00|13774.2|13761.7|13774.2|13761.7|13774.2|13761.7|13771.7|13759.2|220
1581934200000|2020-02-17 10:10:00|13771.7|13759.2|13774.2|13761.7|13774.2|13761.7|13771.7|13759.2|138
1581934500000|2020-02-17 10:15:00|||||||||76
1581934800000|2020-02-17 10:20:00|13771.7|13759.2|13771.7|13759.2|13771.7|13759.2|13771.7|13759.2|82
1581935100000|2020-02-17 10:25:00|13774.2|13761.7|13774.2|13761.7|13774.2|13761.7|13771.7|13759.2|178
1581935400000|2020-02-17 10:30:00|13776.7|13764.2|13779.2|13766.7|13781.7|13769.2|13776.7|13764.2|196
1581935700000|2020-02-17 10:35:00|13776.7|13764.2|13776.7|13764.2|13779.2|13764.2|13776.7|13764.2|57
1581936000000|2020-02-17 10:40:00|13779.2|13766.7|13779.2|13766.7|13779.2|13766.7|13776.7|13766.7|73
1581936300000|2020-02-17 10:45:00|13781.7|13769.2|13784.2|13771.7|13784.2|13771.7|13781.7|13769.2|52
1581936600000|2020-02-17 10:50:00|13781.7|13769.2|13781.7|13769.2|13784.2|13769.2|13779.2|13766.7|78
1581936900000|2020-02-17 10:55:00|13784.2|13771.7|13781.7|13769.2|13784.2|13771.7|13781.7|13769.2|62
1581937200000|2020-02-17 11:00:00|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|13784.2|13769.2|29
1581937500000|2020-02-17 11:05:00|13786.7|13769.2|13786.7|13774.2|13786.7|13774.2|13781.7|13769.2|78
1581937800000|2020-02-17 11:10:00|||||||||21
1581938100000|2020-02-17 11:15:00|13784.2|13771.7|13784.2|13771.7|13786.7|13774.2|13784.2|13771.7|44
1581938400000|2020-02-17 11:20:00|13781.7|13769.2|13781.7|13769.2|13784.2|13771.7|13781.7|13769.2|86
1581938700000|2020-02-17 11:25:00|13779.2|13766.7|13784.2|13771.7|13784.2|13771.7|13779.2|13766.7|136
1581939000000|2020-02-17 11:30:00|13786.7|13774.2|13786.7|13774.2|13786.7|13774.2|13786.7|13774.2|41
1581939300000|2020-02-17 11:35:00|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|49
1581939600000|2020-02-17 11:40:00|13786.7|13774.2|13786.7|13771.7|13786.7|13774.2|13784.2|13771.7|45
1581939900000|2020-02-17 11:45:00|13789.2|13774.2|13791.7|13779.2|13791.7|13779.2|13789.2|13771.7|168
1581940200000|2020-02-17 11:50:00|13789.2|13776.7|13789.2|13776.7|13791.7|13779.2|13789.2|13776.7|51
1581940500000|2020-02-17 11:55:00|13791.7|13779.2|13791.7|13776.7|13791.7|13779.2|13789.2|13776.7|22
1581940800000|2020-02-17 12:00:00|13789.2|13779.2|13789.2|13776.7|13791.7|13779.2|13789.2|13776.7|60
1581941100000|2020-02-17 12:05:00|||||||||16
1581941400000|2020-02-17 12:10:00|13786.7|13774.2|13781.7|13769.2|13786.7|13774.2|13781.7|13769.2|287
1581941700000|2020-02-17 12:15:00|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|13781.7|13769.2|65
1581942000000|2020-02-17 12:20:00|13786.7|13774.2|13786.7|13771.7|13786.7|13774.2|13784.2|13771.7|21
1581942300000|2020-02-17 12:25:00|13784.2|13774.2|13784.2|13771.7|13786.7|13774.2|13784.2|13771.7|25
1581942600000|2020-02-17 12:30:00|13786.7|13774.2|13771.7|13759.2|13786.7|13774.2|13771.7|13759.2|385
1581942900000|2020-02-17 12:35:00|13774.2|13761.7|13776.7|13764.2|13776.7|13764.2|13769.2|13756.7|248
1581943200000|2020-02-17 12:40:00|13779.2|13766.7|13774.2|13761.7|13779.2|13766.7|13774.2|13761.7|150
1581943500000|2020-02-17 12:45:00|13776.7|13764.2|13771.7|13759.2|13776.7|13764.2|13771.7|13759.2|187
1581943800000|2020-02-17 12:50:00|||||||||72
1581944100000|2020-02-17 12:55:00|13774.2||13771.7||13774.2||13771.7||64
1581944400000|2020-02-17 13:00:00|13774.2|13761.7|13774.2|13761.7|13774.2|13761.7|13774.2|13759.2|45
1581944700000|2020-02-17 13:05:00|13776.7|13764.2|13774.2|13761.7|13776.7|13764.2|13771.7|13759.2|53
1581945000000|2020-02-17 13:10:00||13759.2||13761.7||13761.7||13759.2|13
1581945300000|2020-02-17 13:15:00|13776.7|13764.2|13774.2|13761.7|13776.7|13764.2|13774.2|13761.7|67
1581945600000|2020-02-17 13:20:00|13776.7|13764.2|13776.7|13764.2|13776.7|13764.2|13774.2|13761.7|90
1581945900000|2020-02-17 13:25:00|13779.2|13766.7|13776.7|13764.2|13779.2|13766.7|13776.7|13764.2|44
1581946200000|2020-02-17 13:30:00|13779.2|13761.7|13776.7|13764.2|13779.2|13764.2|13776.7|13761.7|74
1581946500000|2020-02-17 13:35:00|13779.2|13766.7|13779.2|13766.7|13779.2|13766.7|13776.7|13766.7|7
1581946800000|2020-02-17 13:40:00|13776.7|13764.2|13781.7|13769.2|13781.7|13769.2|13776.7|13764.2|119
1581947100000|2020-02-17 13:45:00|13779.2|13766.7|13784.2|13771.7|13784.2|13771.7|13779.2|13766.7|115
1581947400000|2020-02-17 13:50:00|13781.7|13769.2|13784.2|13771.7|13784.2|13771.7|13781.7|13769.2|155
1581947700000|2020-02-17 13:55:00|13786.7|13774.2|13786.7|13774.2|13786.7|13774.2|13786.7|13774.2|43
1581948000000|2020-02-17 14:00:00|||||||||29
1581948300000|2020-02-17 14:05:00|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|119
1581948600000|2020-02-17 14:10:00|13786.7|13774.2|13786.7|13774.2|13789.2|13776.7|13784.2|13771.7|146
1581948900000|2020-02-17 14:15:00|13789.2|13776.7|13789.2|13776.7|13789.2|13776.7|13789.2|13776.7|23
1581949200000|2020-02-17 14:20:00|13786.7|13774.2|13786.7|13774.2|13789.2|13776.7|13786.7|13774.2|84
1581949500000|2020-02-17 14:25:00|13784.2|13771.7|13791.7|13779.2|13794.2|13781.7|13784.2|13771.7|301
1581949800000|2020-02-17 14:30:00|13794.2|13781.7|13794.2|13781.7|13796.7|13784.2|13791.7|13779.2|30
1581950100000|2020-02-17 14:35:00|13791.7|13779.2|13794.2|13781.7|13794.2|13781.7|13791.7|13779.2|80
1581950400000|2020-02-17 14:40:00|13796.7|13784.2|13799.2|13786.7|13799.2|13786.7|13796.7|13784.2|119
1581950700000|2020-02-17 14:45:00|13796.7|13784.2|13796.7|13784.2|13799.2|13786.7|13796.7|13784.2|31
1581951000000|2020-02-17 14:50:00|13799.2|13786.7|13804.2|13791.7|13804.2|13791.7|13799.2|13784.2|125
1581951300000|2020-02-17 14:55:00|13806.7|13794.2|13804.2|13791.7|13806.7|13794.2|13804.2|13791.7|50
1581951600000|2020-02-17 15:00:00|13806.7|13789.2|13806.7|13794.2|13806.7|13794.2|13801.7|13789.2|140
1581951900000|2020-02-17 15:05:00|13804.2|13791.7|13801.7|13789.2|13804.2|13791.7|13801.7|13789.2|86
1581952200000|2020-02-17 15:10:00|13804.2|13791.7|13801.7|13789.2|13804.2|13791.7|13801.7|13789.2|102
1581952500000|2020-02-17 15:15:00|13804.2|13791.7|13804.2|13791.7|13806.7|13794.2|13801.7|13789.2|69
1581952800000|2020-02-17 15:20:00|13801.7|13789.2|13804.2|13791.7|13804.2|13791.7|13801.7|13789.2|6
1581953100000|2020-02-17 15:25:00|13801.7|13789.2|13809.2|13796.7|13809.2|13796.7|13801.7|13789.2|271
1581953400000|2020-02-17 15:30:00|13806.7|13794.2|13806.7|13791.7|13809.2|13796.7|13804.2|13791.7|54
1581953700000|2020-02-17 15:35:00|13804.2||13804.2||13804.2||13804.2||37
1581954000000|2020-02-17 15:40:00|13801.7|13789.2|13804.2|13791.7|13804.2|13791.7|13801.7|13789.2|43
1581954300000|2020-02-17 15:45:00|13806.7|13794.2|13804.2|13791.7|13806.7|13794.2|13804.2|13791.7|11
1581954600000|2020-02-17 15:50:00|13801.7|13789.2|13799.2|13786.7|13804.2|13789.2|13799.2|13786.7|113
1581954900000|2020-02-17 15:55:00|13796.7|13784.2|13799.2|13786.7|13801.7|13789.2|13796.7|13784.2|98
1581955200000|2020-02-17 16:00:00|13801.7|13789.2|13804.2|13791.7|13804.2|13791.7|13799.2|13786.7|69
1581955500000|2020-02-17 16:05:00|13801.7|13789.2|13801.7|13789.2|13804.2|13789.2|13801.7|13789.2|7
1581955800000|2020-02-17 16:10:00|13804.2|13791.7|13806.7|13791.7|13806.7|13794.2|13804.2|13791.7|77
1581956100000|2020-02-17 16:15:00|13804.2||13804.2||13804.2||13804.2||43
1581956400000|2020-02-17 16:20:00|13806.7|13794.2|13809.2|13796.7|13809.2|13796.7|13806.7|13794.2|66
1581956700000|2020-02-17 16:25:00|13811.7|13799.2|13809.2|13796.7|13811.7|13799.2|13809.2|13796.7|88
1581957000000|2020-02-17 16:30:00|13811.7|13799.2|13811.7|13799.2|13811.7|13799.2|13809.2|13799.2|15
1581957300000|2020-02-17 16:35:00|13809.2|13796.7|13811.7|13799.2|13811.7|13799.2|13809.2|13796.7|75
1581957600000|2020-02-17 16:40:00|||||||||22
1581957900000|2020-02-17 16:45:00|13809.2|13796.7|13811.7|13799.2|13811.7|13799.2|13809.2|13796.7|16
1581958200000|2020-02-17 16:50:00|||||||||11
1581958500000|2020-02-17 16:55:00|||||||||54
1581958800000|2020-02-17 17:00:00|13814.2|13801.7|13814.2|13801.7|13814.2|13801.7|13814.2|13799.2|37
1581959100000|2020-02-17 17:05:00|||||||||3
1581959400000|2020-02-17 17:10:00|||||||||7
1581959700000|2020-02-17 17:15:00|13811.7|13799.2|13809.2|13796.7|13811.7|13799.2|13809.2|13796.7|55
1581960000000|2020-02-17 17:20:00|13806.7|13794.2|13806.7|13794.2|13806.7|13794.2|13806.7|13794.2|23
1581960300000|2020-02-17 17:25:00|||||||||2
1581960600000|2020-02-17 17:30:00|13804.2|13791.7|13801.7|13789.2|13804.2|13791.7|13801.7|13789.2|54
1581960900000|2020-02-17 17:35:00|13799.2|13786.7|13801.7|13786.7|13801.7|13786.7|13799.2|13786.7|23
1581961200000|2020-02-17 17:40:00|13799.2|13789.2|13799.2|13786.7|13799.2|13789.2|13799.2|13786.7|16
1581961500000|2020-02-17 17:45:00|13801.7|13789.2|13801.7|13789.2|13801.7|13789.2|13801.7|13789.2|11
1581961800000|2020-02-17 17:50:00|13804.2||13801.7||13804.2||13801.7||72
1581962100000|2020-02-17 17:55:00|||||||||13
1581962400000|2020-02-17 18:00:00|13799.2|13786.7|13796.7|13784.2|13799.2|13786.7|13796.7|13784.2|76
1581962700000|2020-02-17 18:05:00|13799.2|13786.7|13799.2|13784.2|13799.2|13786.7|13799.2|13784.2|22
1581963000000|2020-02-17 18:10:00||13786.7||13786.7||13786.7||13786.7|2
1581963300000|2020-02-17 18:15:00|||||||||5
1581964500000|2020-02-17 18:35:00|||||||||2
1581964800000|2020-02-17 18:40:00|||||||||10
1581965400000|2020-02-17 18:50:00|13801.7||13801.7||13801.7||13799.2||32
1581965700000|2020-02-17 18:55:00|13799.2|13784.2|13796.7|13784.2|13799.2|13784.2|13796.7|13784.2|21
1581966000000|2020-02-17 19:00:00|13799.2|13786.7|13799.2|13784.2|13799.2|13786.7|13799.2|13784.2|53
1581966300000|2020-02-17 19:05:00|13796.7||13796.7||13799.2||13796.7||0
1581966600000|2020-02-17 19:10:00|||||||||1
1581967200000|2020-02-17 19:20:00|||||||||5
1581967500000|2020-02-17 19:25:00|13799.2||13799.2||13799.2||13796.7||12
1581967800000|2020-02-17 19:30:00||13786.7||13786.7||13786.7||13784.2|23
1581968100000|2020-02-17 19:35:00|13794.2|13784.2|13794.2|13781.7|13796.7|13784.2|13794.2|13781.7|86
1581968400000|2020-02-17 19:40:00|13793|13783|13793|13783|13793|13783|13793|13783|5
1581968700000|2020-02-17 19:45:00|13798|13788|13798|13788|13798|13788|13798|13788|55
1581969000000|2020-02-17 19:50:00|||||||||4
1581969600000|2020-02-17 20:00:00|||||||||1
1581970200000|2020-02-17 20:10:00|||||||||1
1581970500000|2020-02-17 20:15:00|13800.5|13790.5|13800.5|13790.5|13800.5|13790.5|13800.5|13790.5|23
1581970800000|2020-02-17 20:20:00|13799.2|13789.2|13799.2|13789.2|13799.2|13789.2|13799.2|13789.2|9
1581971100000|2020-02-17 20:25:00|13795.5|13785.5|13794.2|13784.2|13795.5|13785.5|13794.2|13784.2|70
1581971400000|2020-02-17 20:30:00|13795.5|13785.5|13799.2|13789.2|13799.2|13789.2|13795.5|13785.5|20
1581971700000|2020-02-17 20:35:00|||||||||1
1581972000000|2020-02-17 20:40:00|13800.5|13790.5|13799.2|13789.2|13800.5|13790.5|13799.2|13789.2|40
1581972300000|2020-02-17 20:45:00|13800.5|13790.5|13799.2|13789.2|13800.5|13790.5|13799.2|13789.2|32
1581972600000|2020-02-17 20:50:00|13800.5|13790.5|13799.2|13789.2|13800.5|13790.5|13796.7|13786.7|8
1581972900000|2020-02-17 20:55:00|13798|13788|13798|13788|13799.2|13789.2|13796.7|13786.7|1
1581973200000|2020-02-17 21:00:00|13799.2|13789.2|13799.2|13789.2|13799.2|13789.2|13798|13788|14
1581973500000|2020-02-17 21:05:00|13795.5|13785.5|13813|13803|13813|13803|13793|13783|208
1581973800000|2020-02-17 21:10:00|13811.7|13801.7|13813|13803|13813|13803|13806.7|13796.7|13
1581974100000|2020-02-17 21:15:00|13818.3|13794.3|13813|13789|13818.7|13794.7|13811.3|13787.3|0
1581974400000|2020-02-17 21:20:00|13812.7|13788.7|13813.9|13789.9|13813.9|13789.9|13812.7|13788.7|0
1581974700000|2020-02-17 21:25:00|13814.7|13790.7|13814.7|13790.7|13814.7|13790.7|13814.7|13790.7|0
1581975000000|2020-02-17 21:30:00|13815.1|13791.1|13814.1|13790.1|13815.1|13791.1|13814.1|13790.1|0
1581975300000|2020-02-17 21:35:00|13812|13788|13812|13788|13812|13788|13812|13788|0
1581975900000|2020-02-17 21:45:00|13811.6|13787.6|13810.8|13786.8|13811.6|13787.6|13810.8|13786.8|0
1581976500000|2020-02-17 21:55:00|13810.7|13786.7|13809.5|13785.5|13810.7|13786.7|13809.5|13785.5|0
1581976800000|2020-02-17 22:00:00|13807.4|13783.4|13806.1|13782.1|13807.4|13783.4|13806.1|13782.1|0
1581977100000|2020-02-17 22:05:00|13802.2|13778.2|13801.9|13777.9|13802.2|13778.2|13801.9|13777.9|0
1581977400000|2020-02-17 22:10:00|13800.6|13776.6|13800.6|13776.6|13800.6|13776.6|13800.6|13776.6|0
1581977700000|2020-02-17 22:15:00|13799.8|13775.8|13799.8|13775.8|13799.8|13775.8|13799.8|13775.8|0
1581978300000|2020-02-17 22:25:00|13799.2|13775.2|13799.6|13775.6|13799.6|13775.6|13799.2|13775.2|0
1581979800000|2020-02-17 22:50:00|13798.7|13774.7|13795.5|13771.5|13798.7|13774.7|13795.5|13771.5|0
1581980100000|2020-02-17 22:55:00|13794.7|13770.7|13780.4|13756.4|13794.7|13770.7|13780.4|13756.4|0
1581980400000|2020-02-17 23:00:00|13770.1|13746.1|13767.8|13743.8|13773.1|13749.1|13756.4|13732.4|0
1581980700000|2020-02-17 23:05:00|13766.8|13742.8|13763.3|13739.3|13772.4|13748.4|13756.4|13732.4|0
1581981000000|2020-02-17 23:10:00|13762.7|13738.7|13762.8|13738.8|13766.3|13742.3|13755.6|13731.6|0
1581981300000|2020-02-17 23:15:00|13763.8|13739.8|13764.1|13740.1|13764.8|13740.8|13761.1|13737.1|0
1581981600000|2020-02-17 23:20:00|13764.6|13740.6|13760|13736|13767.2|13743.2|13758|13734|0
1581981900000|2020-02-17 23:25:00|13759.4|13735.4|13761.5|13737.5|13764.6|13740.6|13758.4|13734.4|0
1581982200000|2020-02-17 23:30:00|13762.5|13738.5|13771.1|13747.1|13772.1|13748.1|13762.5|13738.5|0
1581982500000|2020-02-17 23:35:00|13772.1|13748.1|13770.2|13746.2|13773.2|13749.2|13770.1|13746.1|0
1581982800000|2020-02-17 23:40:00|13771.2|13747.2|13776.3|13752.3|13776.3|13752.3|13771.2|13747.2|0
1581983100000|2020-02-17 23:45:00|13777.7|13753.7|13771.6|13747.6|13777.7|13753.7|13770|13746|0
1581983400000|2020-02-17 23:50:00|13772.1|13748.1|13776.4|13752.4|13778.4|13754.4|13770.6|13746.6|0
1581983700000|2020-02-17 23:55:00|13775.3|13751.3|13775.6|13751.6|13776.7|13752.7|13772.6|13748.6|0
1581984000000|2020-02-18 00:00:00|13776.7|13752.7|13770|13746|13776.7|13752.7|13770|13746|0
1581984300000|2020-02-18 00:05:00|13771|13747|13774.6|13750.6|13774.6|13750.6|13770|13746|0
1581984600000|2020-02-18 00:10:00|13774.1|13750.1|13773.8|13749.8|13778.9|13754.9|13773.6|13749.6|0
1581984900000|2020-02-18 00:15:00|13774.9|13750.9|13779.3|13755.3|13779.3|13755.3|13774.1|13750.1|0
1581985200000|2020-02-18 00:20:00|13778.8|13754.8|13774|13750|13779.3|13755.3|13772.9|13748.9|0
1581985500000|2020-02-18 00:25:00|13773.5|13749.5|13775.8|13751.8|13778.1|13754.1|13772.6|13748.6|0
1581985800000|2020-02-18 00:30:00|13775.3|13751.3|13780.4|13756.4|13780.7|13756.7|13774.8|13750.8|0
1581986100000|2020-02-18 00:35:00|13778.6|13754.6|13777.6|13753.6|13778.6|13754.6|13777.1|13753.1|0
1581986400000|2020-02-18 00:40:00|13777.1|13753.1|13773.7|13749.7|13777.8|13753.8|13771.9|13747.9|0
1581986700000|2020-02-18 00:45:00|13774|13750|13772.7|13748.7|13777|13753|13770.9|13746.9|0
1581987000000|2020-02-18 00:50:00|13772.9|13748.9|13777|13753|13777.5|13753.5|13772.7|13748.7|0
1581987300000|2020-02-18 00:55:00|13776.1|13752.1|13771.8|13747.8|13779.7|13755.7|13770.9|13746.9|0
1581987600000|2020-02-18 01:00:00|13754.5|13744.5|13734.5|13724.5|13754.5|13744.5|13709.5|13699.5|5676
1581987900000|2020-02-18 01:05:00|13732|13722|13712|13702|13733.2|13723.2|13712|13702|3062
1581988200000|2020-02-18 01:10:00|13714.5|13704.5|13712|13702|13724.5|13714.5|13709.5|13699.5|1733
1581988500000|2020-02-18 01:15:00|13714.5|13704.5|13729.5|13719.5|13749.5|13739.5|13704.5|13694.5|5398
1581988800000|2020-02-18 01:20:00|13730.7|13720.7|13712|13702|13739.5|13729.5|13702|13692|4965
1581989100000|2020-02-18 01:25:00|13710.7|13700.7|13718.2|13708.2|13729.5|13719.5|13709.5|13699.5|4401
1581989400000|2020-02-18 01:30:00|13722|13712|13737|13727|13760.7|13750.7|13722|13712|16603
1581989700000|2020-02-18 01:35:00|13734.5|13724.5|13729.5|13719.5|13744.5|13734.5|13714.5|13704.5|11104
1581990000000|2020-02-18 01:40:00|13728.2|13718.2|13722|13712|13734.5|13724.5|13712|13702|6347
1581990300000|2020-02-18 01:45:00|13724.5|13714.5|13702|13692|13724.5|13714.5|13692|13682|6133
1581990600000|2020-02-18 01:50:00|13699.5|13689.5|13714.5|13704.5|13719.5|13709.5|13697|13687|4067
1581990900000|2020-02-18 01:55:00|13713.2|13703.2|13729.5|13719.5|13732|13722|13704.5|13694.5|4500
1581991200000|2020-02-18 02:00:00|13728.2|13718.2|13744.5|13734.5|13759.5|13749.5|13724.5|13714.5|5967
1581991500000|2020-02-18 02:05:00|13745.7|13735.7|13754.5|13744.5|13759.5|13749.5|13739.5|13729.5|4094
1581991800000|2020-02-18 02:10:00|13752|13742|13742|13732|13752|13742|13727|13717|2267
1581992100000|2020-02-18 02:15:00|13740.7|13730.7|13744.5|13734.5|13747|13737|13724.5|13714.5|2163
1581992400000|2020-02-18 02:20:00|13742|13732|13724.5|13714.5|13750.7|13740.7|13722|13712|1371
1581992700000|2020-02-18 02:25:00|13725.7|13715.7|13717|13707|13725.7|13715.7|13712|13702|2116
1581993000000|2020-02-18 02:30:00|13714.5|13704.5|13709.5|13699.5|13715.7|13705.7|13702|13692|3463
1581993300000|2020-02-18 02:35:00|13708.2|13698.2|13702|13692|13714.5|13704.5|13697|13687|2192
1581993600000|2020-02-18 02:40:00|13699.5|13689.5|13689.5|13679.5|13712|13702|13687|13677|3689
1581993900000|2020-02-18 02:45:00|13687|13677|13687|13677|13694.5|13684.5|13669.5|13659.5|4589
1581994200000|2020-02-18 02:50:00|13685.7|13675.7|13679.5|13669.5|13697|13687|13679.5|13669.5|2245
1581994500000|2020-02-18 02:55:00|13677|13667|13647|13637|13682|13672|13639.5|13629.5|5009
1581994800000|2020-02-18 03:00:00|13644.5|13634.5|13657|13647|13659.5|13649.5|13627|13617|6138
1581995100000|2020-02-18 03:05:00|13659.5|13649.5|13664.5|13654.5|13664.5|13654.5|13649.5|13639.5|2930
1581995400000|2020-02-18 03:10:00|13662|13652|13664.5|13654.5|13669.5|13659.5|13652|13642|1912
1581995700000|2020-02-18 03:15:00|13667|13657|13639.5|13629.5|13667|13657|13639.5|13629.5|2335
1581996000000|2020-02-18 03:20:00|13637|13627|13652|13642|13652|13642|13624.5|13614.5|2824
1581996300000|2020-02-18 03:25:00|13650.7|13640.7|13657|13647|13667|13657|13650.7|13640.7|2454
1581996600000|2020-02-18 03:30:00|13658.2|13648.2|13659.5|13649.5|13662|13652|13652|13642|451
1581996900000|2020-02-18 03:35:00|13660.7|13650.7|13659.5|13649.5|13662|13652|13657|13647|253
1581997200000|2020-02-18 03:40:00|13657|13647|13657|13647|13659.5|13649.5|13654.5|13644.5|210
1581997500000|2020-02-18 03:45:00|13658.2|13648.2|13659.5|13649.5|13659.5|13649.5|13655.7|13645.7|460
1581997800000|2020-02-18 03:50:00|13662|13652|13657|13647|13662|13652|13657|13647|138
1581998100000|2020-02-18 03:55:00|13655.7|13645.7|13659.5|13649.5|13659.5|13649.5|13654.5|13644.5|186
1581998400000|2020-02-18 04:00:00|13658.2|13648.2|13654.5|13644.5|13658.2|13648.2|13654.5|13644.5|104
1581998700000|2020-02-18 04:05:00|13652|13642|13654.5|13644.5|13654.5|13644.5|13649.5|13639.5|259
1581999000000|2020-02-18 04:10:00|13655.7|13645.7|13642|13632|13657|13647|13639.5|13629.5|1213
1581999300000|2020-02-18 04:15:00|13640.7|13630.7|13644.5|13634.5|13644.5|13634.5|13637|13627|493
1581999600000|2020-02-18 04:20:00|13645.7|13635.7|13647|13637|13649.5|13639.5|13645.7|13635.7|140
1581999900000|2020-02-18 04:25:00|13644.5|13634.5|13642|13632|13644.5|13634.5|13642|13632|268
1582000200000|2020-02-18 04:30:00|13644.5|13634.5|13649.5|13639.5|13649.5|13639.5|13644.5|13634.5|196
1582000500000|2020-02-18 04:35:00|||||||||53
1582000800000|2020-02-18 04:40:00|13652|13642|13652|13642|13652|13642|13652|13642|101
1582001100000|2020-02-18 04:45:00|13649.5|13639.5|13649.5|13639.5|13649.5|13639.5|13649.5|13639.5|134
1582001400000|2020-02-18 04:50:00|13652|13642|13652|13642|13652|13642|13649.5|13639.5|126
1582001700000|2020-02-18 04:55:00|13654.5|13644.5|13657|13647|13659.5|13649.5|13654.5|13644.5|323
1582002000000|2020-02-18 05:00:00|13658.2|13648.2|13647|13637|13659.5|13649.5|13634.5|13624.5|2501
1582002300000|2020-02-18 05:05:00|13645.7|13635.7|13647|13637|13649.5|13639.5|13639.5|13629.5|1028
1582002600000|2020-02-18 05:10:00|13645.7|13635.7|13659.5|13649.5|13659.5|13649.5|13634.5|13624.5|1849
1582002900000|2020-02-18 05:15:00|13660.7|13650.7|13659.5|13649.5|13664.5|13654.5|13650.7|13640.7|3586
1582003200000|2020-02-18 05:20:00|13662|13652|13657|13647|13664.5|13654.5|13647|13637|2084
1582003500000|2020-02-18 05:25:00|13654.5|13644.5|13647|13637|13662|13652|13644.5|13634.5|1742
1582003800000|2020-02-18 05:30:00|13648.2|13638.2|13659.5|13649.5|13659.5|13649.5|13639.5|13629.5|1670
1582004100000|2020-02-18 05:35:00|13657|13647|13677|13667|13677|13667|13655.7|13645.7|2538
1582004400000|2020-02-18 05:40:00|13679.5|13669.5|13667|13657|13679.5|13669.5|13664.5|13654.5|1420
1582004700000|2020-02-18 05:45:00|13665.7|13655.7|13674.5|13664.5|13674.5|13664.5|13662|13652|1330
1582005000000|2020-02-18 05:50:00|13673.2|13663.2|13672|13662|13682|13672|13664.5|13654.5|1380
1582005300000|2020-02-18 05:55:00|13673.2|13663.2|13667|13657|13677|13667|13657|13647|1447
1582005600000|2020-02-18 06:00:00|13665.7|13655.7|13672|13662|13677|13667|13659.5|13649.5|1852
1582005900000|2020-02-18 06:05:00|13674.5|13664.5|13677|13667|13687|13677|13672|13662|2453
1582006200000|2020-02-18 06:10:00|13674.5|13664.5|13679.5|13669.5|13684.5|13674.5|13674.5|13664.5|1750
1582006500000|2020-02-18 06:15:00|13678.2|13668.2|13667|13657|13678.2|13668.2|13660.7|13650.7|1758
1582006800000|2020-02-18 06:20:00|13665.7|13655.7|13645.7|13635.7|13665.7|13655.7|13639.5|13629.5|2480
1582007100000|2020-02-18 06:25:00|13647|13637|13649.5|13639.5|13659.5|13649.5|13644.5|13634.5|2116
1582007400000|2020-02-18 06:30:00|13652|13642|13662|13652|13662|13652|13639.5|13629.5|2507
1582007700000|2020-02-18 06:35:00|13663.2|13653.2|13664.5|13654.5|13664.5|13654.5|13654.5|13644.5|1052
1582008000000|2020-02-18 06:40:00|13662|13652|13669.5|13659.5|13669.5|13659.5|13659.5|13649.5|1252
1582008300000|2020-02-18 06:45:00|13668.2|13658.2|13664.5|13654.5|13669.5|13659.5|13659.5|13649.5|1591
1582008600000|2020-02-18 06:50:00|13662|13652|13664.5|13654.5|13664.5|13654.5|13657|13647|1956
1582008900000|2020-02-18 06:55:00|13662|13652|13657|13647|13667|13657|13652|13642|2821
1582009200000|2020-02-18 07:00:00|13655.7|13645.7|13644.5|13634.5|13655.7|13645.7|13642|13632|2260
1582009500000|2020-02-18 07:05:00|13642|13632|13644.5|13634.5|13647|13637|13634.5|13624.5|993
1582009800000|2020-02-18 07:10:00|13645.7|13635.7|13649.5|13639.5|13657|13647|13644.5|13634.5|756
1582010100000|2020-02-18 07:15:00|13647|13637|13653.2|13643.2|13654.5|13644.5|13642|13632|786
1582010400000|2020-02-18 07:20:00|13654.5|13644.5|13647|13637|13654.5|13644.5|13647|13637|360
1582010700000|2020-02-18 07:25:00|13649.5|13639.5|13647|13637|13650.7|13640.7|13645.7|13635.7|399
1582011000000|2020-02-18 07:30:00|13649.5|13639.5|13644.5|13634.5|13649.5|13639.5|13644.5|13634.5|468
1582011300000|2020-02-18 07:35:00|13645.7|13635.7|13650.7|13640.7|13652|13642|13644.5|13634.5|612
1582011600000|2020-02-18 07:40:00|13649.5|13639.5|13652|13642|13652|13642|13649.5|13639.5|298
1582011900000|2020-02-18 07:45:00|13649.5|13639.5|13649.5|13639.5|13654.5|13644.5|13649.5|13639.5|666
1582012200000|2020-02-18 07:50:00|13647|13637|13639.5|13629.5|13647|13637|13634.5|13624.5|1306
1582012500000|2020-02-18 07:55:00|13642|13632|13634.5|13624.5|13644.5|13634.5|13632|13622|1095
1582012800000|2020-02-18 08:00:00|13635.7|13623.2|13660.7|13648.2|13668.2|13655.7|13633.2|13620.7|2736
1582013100000|2020-02-18 08:05:00|13658.2|13645.7|13658.2|13645.7|13663.2|13650.7|13653.2|13640.7|576
1582013400000|2020-02-18 08:10:00|13660.7|13648.2|13668.2|13653.2|13670.7|13658.2|13660.7|13645.7|658
1582013700000|2020-02-18 08:15:00|13670.7|13655.7|13663.2|13650.7|13670.7|13658.2|13660.7|13648.2|1122
1582014000000|2020-02-18 08:20:00|13660.7|13648.2|13653.2|13640.7|13660.7|13648.2|13650.7|13638.2|548
1582014300000|2020-02-18 08:25:00|13655.7|13643.2|13645.7|13633.2|13655.7|13643.2|13640.7|13628.2|996
1582014600000|2020-02-18 08:30:00|13648.7|13624.7|13659.8|13635.8|13667|13643|13648.1|13624.1|0
1582014900000|2020-02-18 08:35:00|13660.1|13636.1|13659.8|13635.8|13662.6|13638.6|13656.5|13632.5|169
1582015200000|2020-02-18 08:40:00|13660.4|13636.4|13655.3|13631.3|13665.4|13641.4|13652.5|13628.5|0
1582015500000|2020-02-18 08:45:00|13655.8|13631.8|13653.2|13629.2|13663.2|13639.2|13649.3|13625.3|0
1582015800000|2020-02-18 08:50:00|13651.4|13627.4|13659.7|13635.7|13660.2|13636.2|13650.4|13626.4|0
1582016100000|2020-02-18 08:55:00|13661.5|13637.5|13659.7|13635.7|13662.5|13638.5|13656.9|13632.9|0
1582016400000|2020-02-18 09:00:00|13648.2|13638.2|13633.2|13620.7|13655.7|13640.7|13628.2|13615.7|783
1582016700000|2020-02-18 09:05:00|13630.7|13618.2|13635.7|13623.2|13638.2|13625.7|13630.7|13618.2|85
1582017000000|2020-02-18 09:10:00|13633.2|13620.7|13618.2|13605.7|13633.2|13620.7|13618.2|13605.7|252
1582017300000|2020-02-18 09:15:00|13615.7|13603.2|13625.7|13610.7|13625.7|13610.7|13610.7|13598.2|522
1582017600000|2020-02-18 09:20:00|13623.2|13613.2|13625.7|13613.2|13628.2|13615.7|13623.2|13610.7|101
1582017900000|2020-02-18 09:25:00|13623.2|13610.7|13618.2|13605.7|13625.7|13613.2|13618.2|13605.7|144
1582018200000|2020-02-18 09:30:00|13620.7|13608.2|13623.2|13610.7|13625.7|13613.2|13618.2|13605.7|97
1582018500000|2020-02-18 09:35:00|13625.7|13613.2|13618.2|13605.7|13625.7|13613.2|13615.7|13603.2|96
1582018800000|2020-02-18 09:40:00|13620.7|13608.2|13625.7|13613.2|13628.2|13615.7|13618.2|13605.7|95
1582019100000|2020-02-18 09:45:00|13628.2|13615.7|13635.7|13623.2|13638.2|13623.2|13625.7|13613.2|351
1582019400000|2020-02-18 09:50:00|13633.2|13620.7|13648.2|13635.7|13650.7|13638.2|13633.2|13620.7|601
1582019700000|2020-02-18 09:55:00|13645.7|13633.2|13658.2|13643.2|13660.7|13648.2|13645.7|13630.7|479
1582020000000|2020-02-18 10:00:00|13655.7|13640.7|13645.7|13630.7|13655.7|13643.2|13643.2|13630.7|241
1582020300000|2020-02-18 10:05:00|13648.2|13633.2|13653.2|13640.7|13653.2|13640.7|13645.7|13633.2|117
1582020600000|2020-02-18 10:10:00|13655.7|13643.2|13653.2|13640.7|13658.2|13645.7|13650.7|13638.2|209
1582020900000|2020-02-18 10:15:00|13655.7|13643.2|13658.2|13645.7|13665.7|13650.7|13653.2|13640.7|376
1582021200000|2020-02-18 10:20:00|13655.7|13643.2|13658.2|13643.2|13658.2|13645.7|13653.2|13640.7|81
1582021500000|2020-02-18 10:25:00|13655.7|13645.7|13655.7|13643.2|13658.2|13645.7|13655.7|13643.2|134
1582021800000|2020-02-18 10:30:00|13658.2|13645.7|13665.7|13650.7|13678.2|13665.7|13655.7|13643.2|457
1582022100000|2020-02-18 10:35:00|13663.2|13653.2|13658.2|13645.7|13665.7|13653.2|13658.2|13645.7|62
1582022400000|2020-02-18 10:40:00|13655.7|13643.2|13663.2|13650.7|13663.2|13650.7|13655.7|13643.2|76
1582022700000|2020-02-18 10:45:00|13660.7|13648.2|13658.2|13645.7|13663.2|13650.7|13658.2|13645.7|34
1582023000000|2020-02-18 10:50:00|13660.7|13648.2|13663.2|13648.2|13663.2|13650.7|13660.7|13645.7|36
1582023300000|2020-02-18 10:55:00|13665.7|13650.7|13665.7|13653.2|13668.2|13653.2|13658.2|13645.7|300
1582023600000|2020-02-18 11:00:00|13663.2|13650.7|13668.2|13655.7|13670.7|13655.7|13663.2|13648.2|151
1582023900000|2020-02-18 11:05:00|13665.7|13653.2|13665.7|13653.2|13668.2|13655.7|13665.7|13653.2|32
1582024200000|2020-02-18 11:10:00|13668.2|13655.7|13665.7|13653.2|13668.2|13655.7|13665.7|13653.2|80
1582024500000|2020-02-18 11:15:00|13663.2|13650.7|13665.7|13653.2|13665.7|13653.2|13663.2|13650.7|76
1582024800000|2020-02-18 11:20:00|13668.2|13655.7|13675.7|13663.2|13678.2|13665.7|13668.2|13655.7|488
1582025100000|2020-02-18 11:25:00|13673.2|13660.7|13670.7|13658.2|13675.7|13663.2|13670.7|13658.2|62
1582025400000|2020-02-18 11:30:00|13668.2|13655.7|13658.2|13645.7|13670.7|13655.7|13658.2|13645.7|134
1582025700000|2020-02-18 11:35:00|13655.7|13643.2|13655.7|13643.2|13655.7|13643.2|13653.2|13640.7|126
1582026000000|2020-02-18 11:40:00|13653.2|13640.7|13653.2|13640.7|13655.7|13643.2|13653.2|13640.7|168
1582026300000|2020-02-18 11:45:00|13655.7|13638.2|13655.7|13643.2|13655.7|13643.2|13655.7|13638.2|57
1582026600000|2020-02-18 11:50:00|13653.2|13640.7|13650.7|13638.2|13653.2|13640.7|13645.7|13633.2|237
1582026900000|2020-02-18 11:55:00|13653.2|13640.7|13648.2|13635.7|13653.2|13640.7|13645.7|13633.2|148
1582027200000|2020-02-18 12:00:00|13645.7|13633.2|13645.7|13633.2|13648.2|13635.7|13645.7|13633.2|151
1582027500000|2020-02-18 12:05:00|13643.2|13630.7|13643.2|13630.7|13645.7|13630.7|13640.7|13628.2|110
1582027800000|2020-02-18 12:10:00|13645.7|13633.2|13640.7|13625.7|13645.7|13633.2|13638.2|13625.7|95
1582028100000|2020-02-18 12:15:00|13638.2|13628.2|13640.7|13625.7|13640.7|13628.2|13638.2|13625.7|111
1582028400000|2020-02-18 12:20:00|13638.2|13628.2|13643.2|13628.2|13643.2|13630.7|13638.2|13625.7|37
1582028700000|2020-02-18 12:25:00|13645.7|13630.7|13643.2|13630.7|13650.7|13638.2|13643.2|13628.2|317
1582029000000|2020-02-18 12:30:00|13640.7|13628.2|13640.7|13628.2|13645.7|13633.2|13638.2|13625.7|221
1582029300000|2020-02-18 12:35:00|13638.2|13625.7|13640.7|13628.2|13645.7|13630.7|13638.2|13625.7|271
1582029600000|2020-02-18 12:40:00|13643.2|13630.7|13645.7|13633.2|13648.2|13635.7|13640.7|13630.7|156
1582029900000|2020-02-18 12:45:00|13643.2|13630.7|13640.7|13628.2|13645.7|13633.2|13638.2|13625.7|65
1582030200000|2020-02-18 12:50:00|13638.2|13625.7|13635.7|13623.2|13640.7|13628.2|13635.7|13623.2|128
1582030500000|2020-02-18 12:55:00|13638.2|13625.7|13640.7|13628.2|13643.2|13630.7|13638.2|13625.7|721
1582030800000|2020-02-18 13:00:00|13643.2|13625.7|13635.7|13623.2|13643.2|13625.7|13633.2|13620.7|69
1582031100000|2020-02-18 13:05:00|13638.2|13625.7|13635.7|13623.2|13638.2|13625.7|13633.2|13620.7|33
1582031400000|2020-02-18 13:10:00|13638.2|13625.7|13638.2|13625.7|13640.7|13628.2|13633.2|13620.7|93
1582031700000|2020-02-18 13:15:00|13635.7|13623.2|13640.7|13628.2|13643.2|13630.7|13635.7|13623.2|60
1582032000000|2020-02-18 13:20:00|13643.2|13630.7|13645.7|13633.2|13648.2|13633.2|13640.7|13630.7|31
1582032300000|2020-02-18 13:25:00|13648.2|13635.7|13648.2|13635.7|13650.7|13638.2|13645.7|13633.2|306
1582032600000|2020-02-18 13:30:00|13650.7|13638.2|13650.7|13635.7|13653.2|13640.7|13645.7|13633.2|210
1582032900000|2020-02-18 13:35:00|13648.2|13638.2|13643.2|13630.7|13653.2|13640.7|13643.2|13630.7|274
1582033200000|2020-02-18 13:40:00|13645.7|13633.2|13643.2|13630.7|13645.7|13633.2|13643.2|13630.7|86
1582033500000|2020-02-18 13:45:00|13640.7|13628.2|13650.7|13638.2|13653.2|13640.7|13640.7|13628.2|209
1582033800000|2020-02-18 13:50:00|13648.2|13635.7|13648.2|13635.7|13653.2|13640.7|13648.2|13635.7|34
1582034100000|2020-02-18 13:55:00|13650.7|13638.2|13643.2|13630.7|13650.7|13638.2|13640.7|13628.2|140
1582034400000|2020-02-18 14:00:00|13645.7|13633.2|13643.2|13628.2|13645.7|13633.2|13643.2|13628.2|261
1582034700000|2020-02-18 14:05:00|13638.2|13625.7|13643.2|13630.7|13645.7|13633.2|13638.2|13625.7|259
1582035000000|2020-02-18 14:10:00|13645.7|13633.2|13640.7|13628.2|13645.7|13633.2|13640.7|13628.2|106
1582035300000|2020-02-18 14:15:00|13643.2|13630.7|13643.2|13630.7|13643.2|13630.7|13640.7|13628.2|27
1582035600000|2020-02-18 14:20:00|13638.2|13625.7|13643.2|13630.7|13645.7|13633.2|13638.2|13625.7|453
1582035900000|2020-02-18 14:25:00|13640.7|13628.2|13635.7|13623.2|13643.2|13630.7|13633.2|13620.7|445
1582036200000|2020-02-18 14:30:00|13638.2|13625.7|13660.7|13648.2|13663.2|13650.7|13635.7|13623.2|767
1582036500000|2020-02-18 14:35:00|13663.2|13650.7|13663.2|13650.7|13668.2|13655.7|13648.2|13635.7|754
1582036800000|2020-02-18 14:40:00|13665.7|13653.2|13668.2|13655.7|13680.7|13668.2|13665.7|13653.2|1720
1582037100000|2020-02-18 14:45:00|13670.7|13658.2|13678.2|13665.7|13680.7|13668.2|13670.7|13655.7|295
1582037400000|2020-02-18 14:50:00|13675.7|13663.2|13685.7|13673.2|13685.7|13673.2|13668.2|13655.7|488
1582037700000|2020-02-18 14:55:00|13688.2|13675.7|13688.2|13675.7|13688.2|13675.7|13680.7|13668.2|357
1582038000000|2020-02-18 15:00:00|13690.7|13678.2|13683.2|13670.7|13693.2|13678.2|13683.2|13670.7|349
1582038300000|2020-02-18 15:05:00|13680.7|13668.2|13685.7|13673.2|13688.2|13675.7|13678.2|13665.7|289
1582038600000|2020-02-18 15:10:00|13683.2|13670.7|13683.2|13670.7|13685.7|13673.2|13678.2|13665.7|221
1582038900000|2020-02-18 15:15:00|13680.7|13668.2|13678.2|13665.7|13683.2|13668.2|13675.7|13663.2|207
1582039200000|2020-02-18 15:20:00|13680.7|13668.2|13678.2|13665.7|13680.7|13668.2|13678.2|13665.7|142
1582039500000|2020-02-18 15:25:00|13675.7|13663.2|13653.2|13640.7|13675.7|13663.2|13653.2|13638.2|486
1582039800000|2020-02-18 15:30:00|13655.7|13643.2|13663.2|13650.7|13665.7|13653.2|13655.7|13643.2|350
1582040100000|2020-02-18 15:35:00|13660.7|13648.2|13663.2|13650.7|13663.2|13650.7|13653.2|13640.7|414
1582040400000|2020-02-18 15:40:00|13660.7|13648.2|13660.7|13648.2|13663.2|13650.7|13655.7|13643.2|181
1582040700000|2020-02-18 15:45:00|13663.2|13650.7|13668.2|13655.7|13675.7|13663.2|13663.2|13650.7|243
1582041000000|2020-02-18 15:50:00|13665.7|13653.2|13665.7|13653.2|13673.2|13660.7|13665.7|13653.2|324
1582041300000|2020-02-18 15:55:00|13668.2|13655.7|13673.2|13660.7|13680.7|13668.2|13668.2|13655.7|502
1582041600000|2020-02-18 16:00:00|13675.7|13663.2|13665.7|13653.2|13678.2|13665.7|13660.7|13648.2|462
1582041900000|2020-02-18 16:05:00|13663.2|13650.7|13655.7|13643.2|13665.7|13653.2|13653.2|13640.7|243
1582042200000|2020-02-18 16:10:00|13653.2|13640.7|13650.7|13638.2|13660.7|13648.2|13650.7|13638.2|327
1582042500000|2020-02-18 16:15:00|13653.2|13640.7|13645.7|13633.2|13658.2|13645.7|13645.7|13633.2|665
1582042800000|2020-02-18 16:20:00|13648.2|13635.7|13640.7|13628.2|13650.7|13638.2|13640.7|13628.2|349
1582043100000|2020-02-18 16:25:00|13638.2|13625.7|13638.2|13625.7|13640.7|13628.2|13635.7|13623.2|192
1582043400000|2020-02-18 16:30:00|13640.7|13628.2|13643.2|13630.7|13645.7|13633.2|13640.7|13628.2|213
1582043700000|2020-02-18 16:35:00|13645.7|13633.2|13640.7|13628.2|13650.7|13638.2|13640.7|13628.2|193
1582044000000|2020-02-18 16:40:00|13643.2|13630.7|13633.2|13620.7|13643.2|13630.7|13633.2|13620.7|108
1582044300000|2020-02-18 16:45:00|13630.7|13618.2|13630.7|13618.2|13633.2|13620.7|13625.7|13613.2|531
1582044600000|2020-02-18 16:50:00|13633.2|13620.7|13633.2|13620.7|13638.2|13623.2|13630.7|13618.2|177
1582044900000|2020-02-18 16:55:00|13630.7|13618.2|13628.2|13615.7|13633.2|13620.7|13628.2|13615.7|202
1582045200000|2020-02-18 17:00:00|13630.7|13618.2|13633.2|13620.7|13633.2|13620.7|13625.7|13613.2|265
1582045500000|2020-02-18 17:05:00|13630.7|13618.2|13633.2|13620.7|13635.7|13623.2|13630.7|13615.7|145
1582045800000|2020-02-18 17:10:00|13635.7|13623.2|13645.7|13633.2|13645.7|13633.2|13635.7|13623.2|326
1582046100000|2020-02-18 17:15:00|13643.2|13630.7|13643.2|13630.7|13645.7|13633.2|13640.7|13628.2|159
1582046400000|2020-02-18 17:20:00|13645.7|13628.2|13640.7|13628.2|13645.7|13630.7|13640.7|13625.7|44
1582046700000|2020-02-18 17:25:00|13643.2|13630.7|13640.7|13628.2|13645.7|13633.2|13640.7|13628.2|277
1582047000000|2020-02-18 17:30:00|13643.2|13630.7|13648.2|13635.7|13648.2|13635.7|13640.7|13628.2|116
1582047300000|2020-02-18 17:35:00|13650.7|13638.2|13650.7|13638.2|13653.2|13638.2|13648.2|13633.2|170
1582047600000|2020-02-18 17:40:00|13648.2|13635.7|13645.7|13633.2|13650.7|13638.2|13643.2|13630.7|130
1582047900000|2020-02-18 17:45:00|13643.2|13630.7|13645.7|13633.2|13645.7|13633.2|13643.2|13630.7|36
1582048200000|2020-02-18 17:50:00|13648.2|13635.7|13645.7|13633.2|13648.2|13635.7|13645.7|13633.2|90
1582048500000|2020-02-18 17:55:00|13648.2|13635.7|13643.2|13630.7|13648.2|13635.7|13643.2|13630.7|131
1582048800000|2020-02-18 18:00:00|13645.7|13633.2|13650.7|13635.7|13650.7|13638.2|13645.7|13633.2|196
1582049100000|2020-02-18 18:05:00|13648.2|13638.2|13653.2|13640.7|13653.2|13640.7|13648.2|13635.7|82
1582049400000|2020-02-18 18:10:00|13650.7|13638.2|13653.2|13640.7|13660.7|13645.7|13650.7|13635.7|470
1582049700000|2020-02-18 18:15:00|13650.7|13638.2|13650.7|13638.2|13653.2|13640.7|13650.7|13638.2|150
1582050000000|2020-02-18 18:20:00|13653.2|13640.7|13650.7|13638.2|13653.2|13640.7|13650.7|13638.2|108
1582050300000|2020-02-18 18:25:00|13648.2|13635.7|13645.7|13633.2|13650.7|13635.7|13645.7|13633.2|85
1582050600000|2020-02-18 18:30:00|13648.2|13635.7|13643.2|13630.7|13650.7|13635.7|13640.7|13628.2|130
1582050900000|2020-02-18 18:35:00|13640.7|13628.2|13640.7|13625.7|13643.2|13630.7|13640.7|13625.7|90
1582051200000|2020-02-18 18:40:00|13638.2|13628.2|13635.7|13623.2|13643.2|13628.2|13635.7|13623.2|73
1582051500000|2020-02-18 18:45:00|13633.2|13620.7|13635.7|13623.2|13638.2|13625.7|13633.2|13620.7|120
1582051800000|2020-02-18 18:50:00|13633.2|13620.7|13625.7|13613.2|13633.2|13623.2|13625.7|13613.2|92
1582052100000|2020-02-18 18:55:00|13628.2|13615.7|13625.7|13613.2|13628.2|13615.7|13625.7|13613.2|83
1582052400000|2020-02-18 19:00:00|13628.2|13615.7|13630.7|13618.2|13633.2|13620.7|13625.7|13613.2|310
1582052700000|2020-02-18 19:05:00|13628.2|13615.7|13628.2|13615.7|13630.7|13618.2|13628.2|13615.7|77
1582053000000|2020-02-18 19:10:00|13630.7||13628.2||13630.7||13628.2||62
1582053300000|2020-02-18 19:15:00|13630.7|13618.2|13638.2|13625.7|13640.7|13625.7|13630.7|13618.2|520
1582053600000|2020-02-18 19:20:00|13640.7|13628.2|13643.2|13630.7|13643.2|13630.7|13638.2|13625.7|226
1582053900000|2020-02-18 19:25:00|13645.7|13633.2|13648.2|13635.7|13653.2|13640.7|13645.7|13633.2|370
1582054200000|2020-02-18 19:30:00|13645.7|13633.2|13643.2|13630.7|13648.2|13633.2|13643.2|13630.7|395
1582054500000|2020-02-18 19:35:00|13645.7|13633.2|13645.7|13633.2|13650.7|13638.2|13643.2|13630.7|213
1582054800000|2020-02-18 19:40:00|13643.2|13630.7|13648.2|13638.2|13650.7|13638.2|13643.2|13630.7|310
1582055100000|2020-02-18 19:45:00|13647|13637|13645.7|13635.7|13649.5|13639.5|13644.5|13634.5|120
1582055400000|2020-02-18 19:50:00|13644.5|13634.5|13639.5|13629.5|13647|13637|13639.5|13629.5|180
1582055700000|2020-02-18 19:55:00|13640.7|13630.7|13637|13627|13642|13632|13637|13627|164
1582056000000|2020-02-18 20:00:00|13638.2|13628.2|13644.5|13634.5|13644.5|13634.5|13638.2|13628.2|382
1582056300000|2020-02-18 20:05:00|13642|13632|13644.5|13634.5|13644.5|13634.5|13642|13632|99
1582056600000|2020-02-18 20:10:00|13643.2|13633.2|13649.5|13639.5|13649.5|13639.5|13643.2|13633.2|262
1582056900000|2020-02-18 20:15:00|13648.2|13638.2|13642|13632|13649.5|13639.5|13642|13632|96
1582057200000|2020-02-18 20:20:00|13643.2|13633.2|13640.7|13630.7|13643.2|13633.2|13639.5|13629.5|148
1582057500000|2020-02-18 20:25:00|13642|13632|13634.5|13624.5|13642|13632|13632|13622|203
1582057800000|2020-02-18 20:30:00|13633.2|13623.2|13630.7|13620.7|13635.7|13625.7|13630.7|13620.7|126
1582058100000|2020-02-18 20:35:00|13632|13622|13628.2|13618.2|13632|13622|13627|13617|94
1582058400000|2020-02-18 20:40:00|13627|13617|13630.7|13620.7|13632|13622|13627|13617|112
1582058700000|2020-02-18 20:45:00|13632|13622|13624.5|13614.5|13632|13622|13624.5|13614.5|106
1582059000000|2020-02-18 20:50:00|13623.2|13613.2|13622|13612|13624.5|13614.5|13622|13612|201
1582059300000|2020-02-18 20:55:00|13624.5|13614.5|13624.5|13614.5|13629.5|13619.5|13622|13612|279
1582059600000|2020-02-18 21:00:00|13622|13612|13622|13612|13622|13612|13619.5|13609.5|183
1582059900000|2020-02-18 21:05:00|||||||||12
1582060200000|2020-02-18 21:10:00|||||||||24
1582060500000|2020-02-18 21:15:00|13632|13608|13632.7|13608.7|13632.7|13608.7|13631.2|13607.2|0
1582060800000|2020-02-18 21:20:00|13632.3|13608.3|13632.2|13608.2|13633.3|13609.3|13631.5|13607.5|0
1582061100000|2020-02-18 21:25:00|13632.4|13608.4|13632.9|13608.9|13632.9|13608.9|13632.4|13608.4|0
1582061400000|2020-02-18 21:30:00|13632.8|13608.8|13636|13612|13636|13612|13632.8|13608.8|0
1582061700000|2020-02-18 21:35:00|13635|13611|13630.2|13606.2|13637|13613|13630.2|13606.2|0
1582062000000|2020-02-18 21:40:00|13631.3|13607.3|13627.7|13603.7|13631.3|13607.3|13626.7|13602.7|0
1582062300000|2020-02-18 21:45:00|13626.7|13602.7|13630.8|13606.8|13631.8|13607.8|13625.7|13601.7|0
1582062600000|2020-02-18 21:50:00|13631.8|13607.8|13635.3|13611.3|13635.3|13611.3|13630.8|13606.8|0
1582062900000|2020-02-18 21:55:00|13634.3|13610.3|13634.8|13610.8|13638.4|13614.4|13633.3|13609.3|0
1582063200000|2020-02-18 22:00:00|13635.7|13611.7|13634.9|13610.9|13635.7|13611.7|13633.9|13609.9|0
1582063500000|2020-02-18 22:05:00|13635.1|13611.1|13635.6|13611.6|13636.2|13612.2|13634.9|13610.9|0
1582063800000|2020-02-18 22:10:00|13635.4|13611.4|13636|13612|13636|13612|13635.4|13611.4|0
1582064100000|2020-02-18 22:15:00|13635.9|13611.9|13637.2|13613.2|13637.2|13613.2|13635.6|13611.6|0
1582064400000|2020-02-18 22:20:00|13637.1|13613.1|13637.1|13613.1|13637.2|13613.2|13636.9|13612.9|0
1582064700000|2020-02-18 22:25:00|13637.2|13613.2|13637.1|13613.1|13637.4|13613.4|13637.1|13613.1|0
1582065000000|2020-02-18 22:30:00|13637.7|13613.7|13637.1|13613.1|13637.7|13613.7|13637|13613|0
1582065300000|2020-02-18 22:35:00|13637.6|13613.6|13638.3|13614.3|13638.3|13614.3|13637.6|13613.6|0
1582065600000|2020-02-18 22:40:00|13638.4|13614.4|13638.4|13614.4|13639|13615|13638.4|13614.4|0
1582065900000|2020-02-18 22:45:00|13638.2|13614.2|13638.1|13614.1|13638.4|13614.4|13638|13614|0
1582066200000|2020-02-18 22:50:00|13638.4|13614.4|13639.4|13615.4|13639.4|13615.4|13638.4|13614.4|0
1582066500000|2020-02-18 22:55:00|13639.3|13615.3|13641.9|13617.9|13641.9|13617.9|13639.2|13615.2|0
1582066800000|2020-02-18 23:00:00|13640.3|13616.3|13643.8|13619.8|13646.9|13622.9|13637.2|13613.2|0
1582067100000|2020-02-18 23:05:00|13644.9|13620.9|13642.4|13618.4|13644.9|13620.9|13642.4|13618.4|0
1582067400000|2020-02-18 23:10:00|13643.4|13619.4|13645.5|13621.5|13645.5|13621.5|13643.4|13619.4|0
1582067700000|2020-02-18 23:15:00|13644.5|13620.5|13648.4|13624.4|13649.4|13625.4|13644.5|13620.5|0
1582068000000|2020-02-18 23:20:00|13647.8|13623.8|13650.9|13626.9|13651.9|13627.9|13647.4|13623.4|0
1582068300000|2020-02-18 23:25:00|13649.9|13625.9|13652.6|13628.6|13652.6|13628.6|13649.9|13625.9|0
1582068600000|2020-02-18 23:30:00|13653.6|13629.6|13652.6|13628.6|13654.6|13630.6|13651.6|13627.6|0
1582068900000|2020-02-18 23:35:00|13651.6|13627.6|13651.6|13627.6|13652.6|13628.6|13650.6|13626.6|0
1582069200000|2020-02-18 23:40:00|13652.1|13628.1|13660.1|13636.1|13661.1|13637.1|13651.6|13627.6|0
1582069500000|2020-02-18 23:45:00|13661.1|13637.1|13659.8|13635.8|13661.9|13637.9|13658.8|13634.8|0
1582069800000|2020-02-18 23:50:00|13659.3|13635.3|13660.8|13636.8|13660.8|13636.8|13657.8|13633.8|0
1582070100000|2020-02-18 23:55:00|13661.3|13637.3|13684.2|13660.2|13684.2|13660.2|13661.3|13637.3|0
1582070400000|2020-02-19 00:00:00|13685.2|13661.2|13711.4|13687.4|13715.8|13691.8|13685.2|13661.2|0
1582070700000|2020-02-19 00:05:00|13712.4|13688.4|13703.2|13679.2|13713.4|13689.4|13702.2|13678.2|0
1582071000000|2020-02-19 00:10:00|13702.2|13678.2|13704.2|13680.2|13707.3|13683.3|13702.2|13678.2|0
1582071300000|2020-02-19 00:15:00|13705.2|13681.2|13699.2|13675.2|13707.3|13683.3|13699.2|13675.2|0
1582071600000|2020-02-19 00:20:00|13699.7|13675.7|13689.7|13665.7|13702.4|13678.4|13689.2|13665.2|0
1582071900000|2020-02-19 00:25:00|13689.4|13665.4|13699.3|13675.3|13699.3|13675.3|13689.2|13665.2|0
1582072200000|2020-02-19 00:30:00|13699.1|13675.1|13690.2|13666.2|13700.5|13676.5|13689.7|13665.7|0
1582072500000|2020-02-19 00:35:00|13690.7|13666.7|13695.7|13671.7|13695.7|13671.7|13689.7|13665.7|0
1582072800000|2020-02-19 00:40:00|13694.8|13670.8|13694.1|13670.1|13694.8|13670.8|13692.9|13668.9|0
1582073100000|2020-02-19 00:45:00|13694.3|13670.3|13669.1|13645.1|13694.6|13670.6|13668.6|13644.6|0
1582073400000|2020-02-19 00:50:00|13668.8|13644.8|13667.6|13643.6|13669.1|13645.1|13667.2|13643.2|0
1582073700000|2020-02-19 00:55:00|13668.1|13644.1|13682.1|13658.1|13682.1|13658.1|13668.1|13644.1|0
1582074000000|2020-02-19 01:00:00|13680.3|13656.3|13682.7|13672.7|13696.4|13686.4|13675.2|13656.3|1977
1582074300000|2020-02-19 01:05:00|13683.9|13673.9|13662.7|13652.7|13685.2|13675.2|13655.2|13645.2|1918
1582074600000|2020-02-19 01:10:00|13660.2|13650.2|13662.7|13652.7|13670.2|13660.2|13660.2|13650.2|879
1582074900000|2020-02-19 01:15:00|13665.2|13655.2|13660.2|13650.2|13667.7|13657.7|13652.7|13642.7|1565
1582075200000|2020-02-19 01:20:00|13657.7|13647.7|13655.2|13645.2|13665.2|13655.2|13655.2|13645.2|624
1582075500000|2020-02-19 01:25:00|13653.9|13643.9|13652.7|13642.7|13660.2|13650.2|13650.2|13640.2|1031
1582075800000|2020-02-19 01:30:00|13651.4|13641.4|13662.7|13652.7|13682.7|13672.7|13640.2|13630.2|10655
1582076100000|2020-02-19 01:35:00|13661.4|13651.4|13677.7|13667.7|13680.2|13670.2|13655.2|13645.2|4208
1582076400000|2020-02-19 01:40:00|13678.9|13668.9|13707.7|13697.7|13712.7|13702.7|13665.2|13655.2|5445
1582076700000|2020-02-19 01:45:00|13708.9|13698.9|13725.2|13715.2|13732.7|13722.7|13705.2|13695.2|6185
1582077000000|2020-02-19 01:50:00|13726.4|13716.4|13735.2|13725.2|13741.4|13731.4|13722.7|13712.7|4753
1582077300000|2020-02-19 01:55:00|13732.7|13722.7|13737.7|13727.7|13755.2|13745.2|13732.7|13722.7|3828
1582077600000|2020-02-19 02:00:00|13738.9|13728.9|13732.7|13722.7|13752.7|13742.7|13732.7|13722.7|4545
1582077900000|2020-02-19 02:05:00|13735.2|13725.2|13748.9|13738.9|13750.2|13740.2|13723.9|13713.9|4214
1582078200000|2020-02-19 02:10:00|13747.7|13737.7|13760.2|13750.2|13765.2|13755.2|13747.7|13737.7|4754
1582078500000|2020-02-19 02:15:00|13762.7|13752.7|13772.7|13762.7|13782.7|13772.7|13762.7|13752.7|4752
1582078800000|2020-02-19 02:20:00|13775.2|13765.2|13782.7|13772.7|13787.7|13777.7|13771.4|13761.4|3720
1582079100000|2020-02-19 02:25:00|13781.4|13771.4|13782.7|13772.7|13787.7|13777.7|13770.2|13760.2|2871
1582079400000|2020-02-19 02:30:00|13783.9|13773.9|13780.2|13770.2|13783.9|13773.9|13757.7|13747.7|2994
1582079700000|2020-02-19 02:35:00|13782.7|13772.7|13777.7|13767.7|13790.2|13780.2|13770.2|13760.2|2938
1582080000000|2020-02-19 02:40:00|13778.9|13768.9|13782.7|13772.7|13792.7|13782.7|13775.2|13765.2|2841
1582080300000|2020-02-19 02:45:00|13783.9|13773.9|13765.2|13755.2|13787.7|13777.7|13762.7|13752.7|2319
1582080600000|2020-02-19 02:50:00|13763.9|13753.9|13732.7|13722.7|13766.4|13756.4|13727.7|13717.7|4299
1582080900000|2020-02-19 02:55:00|13730.2|13720.2|13747.7|13737.7|13755.2|13745.2|13728.9|13718.9|2762
1582081200000|2020-02-19 03:00:00|13745.2|13735.2|13762.7|13752.7|13765.2|13755.2|13737.7|13727.7|2021
1582081500000|2020-02-19 03:05:00|13763.9|13753.9|13770.2|13760.2|13770.2|13760.2|13757.7|13747.7|1471
1582081800000|2020-02-19 03:10:00|13771.4|13761.4|13770.2|13760.2|13775.2|13765.2|13762.7|13752.7|1825
1582082100000|2020-02-19 03:15:00|13771.4|13761.4|13767.7|13757.7|13780.2|13770.2|13762.7|13752.7|2737
1582082400000|2020-02-19 03:20:00|13770.2|13760.2|13795.2|13785.2|13797.7|13787.7|13770.2|13760.2|3207
1582082700000|2020-02-19 03:25:00|13796.4|13786.4|13773.9|13763.9|13797.7|13787.7|13770.2|13760.2|1918
1582083000000|2020-02-19 03:30:00|13772.7|13762.7|13772.7|13762.7|13772.7|13762.7|13767.7|13757.7|214
1582083300000|2020-02-19 03:35:00|13773.9|13763.9|13775.2|13765.2|13775.2|13765.2|13772.7|13762.7|139
1582083600000|2020-02-19 03:40:00|13772.7|13762.7|13772.7|13762.7|13775.2|13765.2|13770.2|13760.2|257
1582083900000|2020-02-19 03:45:00|13775.2|13765.2|13775.2|13765.2|13775.2|13765.2|13775.2|13765.2|65
1582084200000|2020-02-19 03:50:00|13777.7|13767.7|13782.7|13772.7|13782.7|13772.7|13775.2|13765.2|790
1582084500000|2020-02-19 03:55:00|13783.9|13773.9|13782.7|13772.7|13785.2|13775.2|13782.7|13772.7|165
1582084800000|2020-02-19 04:00:00|13785.2|13775.2|13780.2|13770.2|13785.2|13775.2|13780.2|13770.2|376
1582085100000|2020-02-19 04:05:00|13782.7|13772.7|13782.7|13772.7|13782.7|13772.7|13782.7|13772.7|147
1582085400000|2020-02-19 04:10:00|13785.2|13775.2|13782.7|13772.7|13785.2|13775.2|13782.7|13772.7|202
1582085700000|2020-02-19 04:15:00|13785.2|13775.2|13783.9|13773.9|13785.2|13775.2|13782.7|13772.7|76
1582086000000|2020-02-19 04:20:00|13785.2|13775.2|13782.7|13772.7|13785.2|13775.2|13782.7|13772.7|104
1582086300000|2020-02-19 04:25:00|13783.9|13773.9|13780.2|13770.2|13785.2|13775.2|13780.2|13770.2|213
1582086600000|2020-02-19 04:30:00|13781.4|13771.4|13782.7|13772.7|13782.7|13772.7|13780.2|13770.2|44
1582086900000|2020-02-19 04:35:00|||||||||81
1582087200000|2020-02-19 04:40:00|||||||||80
1582087500000|2020-02-19 04:45:00|13781.4|13771.4|13780.2|13770.2|13781.4|13771.4|13780.2|13770.2|109
1582087800000|2020-02-19 04:50:00|13777.7|13767.7|13777.7|13767.7|13777.7|13767.7|13777.7|13767.7|73
1582088100000|2020-02-19 04:55:00|13780.2|13770.2|13780.2|13770.2|13782.7|13772.7|13780.2|13770.2|227
1582088400000|2020-02-19 05:00:00|13777.7|13767.7|13767.7|13757.7|13777.7|13767.7|13750.2|13740.2|2421
1582088700000|2020-02-19 05:05:00|13766.4|13756.4|13777.7|13767.7|13785.2|13775.2|13765.2|13755.2|1731
1582089000000|2020-02-19 05:10:00|13778.9|13768.9|13762.7|13752.7|13785.2|13775.2|13760.2|13750.2|1659
1582089300000|2020-02-19 05:15:00|13760.2|13750.2|13742.7|13732.7|13762.7|13752.7|13742.7|13732.7|2078
1582089600000|2020-02-19 05:20:00|13740.2|13730.2|13747.7|13737.7|13760.2|13750.2|13735.2|13725.2|2189
1582089900000|2020-02-19 05:25:00|13748.9|13738.9|13760.2|13750.2|13762.7|13752.7|13748.9|13738.9|1341
1582090200000|2020-02-19 05:30:00|13762.7|13752.7|13742.7|13732.7|13762.7|13752.7|13732.7|13722.7|2529
1582090500000|2020-02-19 05:35:00|13745.2|13735.2|13753.9|13743.9|13757.7|13747.7|13745.2|13735.2|801
1582090800000|2020-02-19 05:40:00|13752.7|13742.7|13757.7|13747.7|13762.7|13752.7|13745.2|13735.2|1545
1582091100000|2020-02-19 05:45:00|13755.2|13745.2|13755.2|13745.2|13757.7|13747.7|13735.2|13725.2|1922
1582091400000|2020-02-19 05:50:00|13753.9|13743.9|13755.2|13745.2|13768.9|13758.9|13752.7|13742.7|949
1582091700000|2020-02-19 05:55:00|13757.7|13747.7|13737.7|13727.7|13765.2|13755.2|13737.7|13727.7|975
1582092000000|2020-02-19 06:00:00|13738.9|13728.9|13720.2|13710.2|13740.2|13730.2|13710.2|13700.2|4225
1582092300000|2020-02-19 06:05:00|13718.9|13708.9|13717.7|13707.7|13735.2|13725.2|13717.7|13707.7|1689
1582092600000|2020-02-19 06:10:00|13718.9|13708.9|13702.7|13692.7|13727.7|13717.7|13702.7|13692.7|1912
1582092900000|2020-02-19 06:15:00|13701.4|13691.4|13695.2|13685.2|13712.7|13702.7|13682.7|13672.7|4093
1582093200000|2020-02-19 06:20:00|13692.7|13682.7|13700.2|13690.2|13716.4|13706.4|13690.2|13680.2|2170
1582093500000|2020-02-19 06:25:00|13701.4|13691.4|13720.2|13710.2|13720.2|13710.2|13701.4|13691.4|1552
1582093800000|2020-02-19 06:30:00|13717.7|13707.7|13722.7|13712.7|13732.7|13722.7|13717.7|13707.7|3401
1582094100000|2020-02-19 06:35:00|13725.2|13715.2|13735.2|13725.2|13737.7|13727.7|13715.2|13705.2|3935
1582094400000|2020-02-19 06:40:00|13733.9|13723.9|13715.2|13705.2|13740.2|13730.2|13715.2|13705.2|2141
1582094700000|2020-02-19 06:45:00|13716.4|13706.4|13715.2|13705.2|13725.2|13715.2|13710.2|13700.2|2625
1582095000000|2020-02-19 06:50:00|13717.7|13707.7|13722.7|13712.7|13725.2|13715.2|13715.2|13705.2|2838
1582095300000|2020-02-19 06:55:00|13725.2|13715.2|13725.2|13715.2|13732.7|13722.7|13720.2|13710.2|3141
1582095600000|2020-02-19 07:00:00|13722.7|13712.7|13712.7|13702.7|13722.7|13712.7|13705.2|13695.2|2817
1582095900000|2020-02-19 07:05:00|13715.2|13705.2|13717.7|13707.7|13720.2|13710.2|13712.7|13702.7|480
1582096200000|2020-02-19 07:10:00|13715.2|13705.2|13707.7|13697.7|13715.2|13705.2|13705.2|13695.2|709
1582096500000|2020-02-19 07:15:00|13706.4|13696.4|13717.7|13707.7|13717.7|13707.7|13705.2|13695.2|881
1582096800000|2020-02-19 07:20:00|13720.2|13710.2|13712.7|13702.7|13720.2|13710.2|13707.7|13697.7|1144
1582097100000|2020-02-19 07:25:00|13713.9|13703.9|13712.7|13702.7|13715.2|13705.2|13710.2|13700.2|540
1582097400000|2020-02-19 07:30:00|13715.2|13705.2|13720.2|13710.2|13722.7|13712.7|13712.7|13702.7|1096
1582097700000|2020-02-19 07:35:00|13718.9|13708.9|13707.7|13697.7|13720.2|13710.2|13706.4|13696.4|1265
1582098000000|2020-02-19 07:40:00|13705.2|13695.2|13708.9|13698.9|13710.2|13700.2|13705.2|13695.2|730
1582098300000|2020-02-19 07:45:00|13707.7|13697.7|13705.2|13695.2|13712.7|13702.7|13705.2|13695.2|710
1582098600000|2020-02-19 07:50:00|13706.4|13696.4|13707.7|13697.7|13710.2|13700.2|13702.7|13692.7|500
1582098900000|2020-02-19 07:55:00|13708.9|13698.9|13710.2|13700.2|13711.4|13701.4|13706.4|13696.4|377
1582099200000|2020-02-19 08:00:00|13711.4|13698.9|13711.4|13698.9|13716.4|13703.9|13703.9|13691.4|758
1582099500000|2020-02-19 08:05:00|13708.9|13696.4|13706.4|13693.9|13711.4|13698.9|13701.4|13688.9|843
1582099800000|2020-02-19 08:10:00|13708.9|13696.4|13711.4|13698.9|13713.9|13701.4|13706.4|13693.9|667
1582100100000|2020-02-19 08:15:00|13713.9|13701.4|13716.4|13703.9|13716.4|13703.9|13711.4|13698.9|406
1582100400000|2020-02-19 08:20:00|13713.9|13701.4|13713.9|13701.4|13716.4|13703.9|13711.4|13698.9|419
1582100700000|2020-02-19 08:25:00|13716.4|13703.9|13708.9|13696.4|13716.4|13703.9|13706.4|13693.9|710
1582101000000|2020-02-19 08:30:00|13712.9|13688.9|13717.8|13693.8|13720.6|13696.6|13709.9|13685.9|0
1582101300000|2020-02-19 08:35:00|13718.3|13694.3|13720|13696|13724.6|13700.6|13717.8|13693.8|1273
1582101600000|2020-02-19 08:40:00|13721.8|13697.8|13725.1|13701.1|13730.2|13706.2|13716.5|13692.5|0
1582101900000|2020-02-19 08:45:00|13724.6|13700.6|13716.5|13692.5|13725.1|13701.1|13713.2|13689.2|0
1582102200000|2020-02-19 08:50:00|13716.2|13692.2|13716|13692|13718.8|13694.8|13713.2|13689.2|0
1582102500000|2020-02-19 08:55:00|13716.2|13692.2|13719.3|13695.3|13719.3|13695.3|13714.2|13690.2|0
1582102800000|2020-02-19 09:00:00|13711.4|13696.4|13711.4|13698.9|13713.9|13701.4|13701.4|13688.9|315
1582103100000|2020-02-19 09:05:00|13713.9|13701.4|13713.9|13701.4|13716.4|13703.9|13711.4|13696.4|56
1582103400000|2020-02-19 09:10:00|13716.4|13703.9|13718.9|13703.9|13723.9|13711.4|13713.9|13701.4|322
1582103700000|2020-02-19 09:15:00|13716.4|13706.4|13721.4|13708.9|13723.9|13711.4|13716.4|13703.9|88
1582104000000|2020-02-19 09:20:00|13723.9|13711.4|13721.4|13708.9|13723.9|13711.4|13721.4|13708.9|136
1582104300000|2020-02-19 09:25:00|13723.9|13711.4|13716.4|13701.4|13723.9|13711.4|13716.4|13701.4|56
1582104600000|2020-02-19 09:30:00|13713.9|13703.9|13718.9|13706.4|13718.9|13706.4|13713.9|13701.4|47
1582104900000|2020-02-19 09:35:00|13716.4|13703.9|13713.9|13701.4|13716.4|13706.4|13711.4|13696.4|82
1582105200000|2020-02-19 09:40:00|13711.4|13698.9|13711.4|13698.9|13718.9|13706.4|13711.4|13698.9|58
1582105500000|2020-02-19 09:45:00|13713.9|13701.4|13716.4|13703.9|13716.4|13703.9|13711.4|13696.4|84
1582105800000|2020-02-19 09:50:00|13718.9|13706.4|13716.4|13703.9|13718.9|13706.4|13716.4|13703.9|33
1582106100000|2020-02-19 09:55:00|13718.9|13706.4|13716.4|13703.9|13718.9|13706.4|13716.4|13703.9|31
1582106400000|2020-02-19 10:00:00|13718.9|13706.4|13713.9|13701.4|13718.9|13706.4|13713.9|13701.4|29
1582106700000|2020-02-19 10:05:00|13716.4|13698.9|13711.4|13698.9|13716.4|13698.9|13711.4|13698.9|98
1582107000000|2020-02-19 10:10:00|13708.9|13696.4|13711.4|13698.9|13713.9|13698.9|13708.9|13696.4|66
1582107300000|2020-02-19 10:15:00|13713.9|13701.4|13711.4|13698.9|13713.9|13701.4|13711.4|13698.9|37
1582107600000|2020-02-19 10:20:00|13713.9|13701.4|13713.9|13701.4|13713.9|13701.4|13711.4|13698.9|59
1582107900000|2020-02-19 10:25:00|13716.4|13703.9|13716.4|13703.9|13718.9|13706.4|13716.4|13703.9|19
1582108200000|2020-02-19 10:30:00|13713.9|13701.4|13711.4|13698.9|13713.9|13703.9|13711.4|13698.9|20
1582108500000|2020-02-19 10:35:00|13708.9|13696.4|13711.4|13698.9|13711.4|13698.9|13708.9|13696.4|32
1582108800000|2020-02-19 10:40:00|13708.9|13696.4|13708.9|13696.4|13711.4|13698.9|13708.9|13696.4|66
1582109100000|2020-02-19 10:45:00|13711.4|13698.9|13703.9|13691.4|13711.4|13698.9|13703.9|13691.4|101
1582109400000|2020-02-19 10:50:00|13706.4|13693.9|13706.4|13693.9|13708.9|13693.9|13703.9|13691.4|101
1582109700000|2020-02-19 10:55:00|||||||||30
1582110000000|2020-02-19 11:00:00|13703.9|13691.4|13701.4|13688.9|13703.9|13691.4|13701.4|13688.9|59
1582110300000|2020-02-19 11:05:00|13698.9|13686.4|13698.9|13686.4|13698.9|13686.4|13698.9|13686.4|44
1582110600000|2020-02-19 11:10:00|13701.4|13688.9|13703.9|13691.4|13703.9|13691.4|13698.9|13686.4|58
1582110900000|2020-02-19 11:15:00|13701.4|13688.9|13698.9|13686.4|13703.9|13691.4|13698.9|13686.4|40
1582111200000|2020-02-19 11:20:00|13701.4|13688.9|13701.4|13688.9|13701.4|13688.9|13698.9|13686.4|27
1582111500000|2020-02-19 11:25:00|||||||||24
1582111800000|2020-02-19 11:30:00|13698.9|13686.4|13698.9|13686.4|13701.4|13686.4|13698.9|13686.4|38
1582112100000|2020-02-19 11:35:00|13696.4|13683.9|13698.9|13683.9|13698.9|13683.9|13696.4|13683.9|20
1582112400000|2020-02-19 11:40:00|13696.4|13686.4|13698.9|13686.4|13698.9|13686.4|13696.4|13683.9|63
1582112700000|2020-02-19 11:45:00|13696.4|13683.9|13701.4|13686.4|13701.4|13688.9|13696.4|13683.9|35
1582113000000|2020-02-19 11:50:00|13698.9|13688.9|13698.9|13686.4|13698.9|13688.9|13698.9|13683.9|77
1582113300000|2020-02-19 11:55:00|13701.4|13688.9|13701.4|13688.9|13701.4|13688.9|13698.9|13686.4|33
1582113600000|2020-02-19 12:00:00|13703.9|13691.4|13703.9|13688.9|13703.9|13691.4|13701.4|13688.9|34
1582113900000|2020-02-19 12:05:00|13701.4|13691.4|13706.4|13693.9|13706.4|13693.9|13701.4|13688.9|73
1582114200000|2020-02-19 12:10:00|13708.9|13696.4|13706.4|13693.9|13708.9|13696.4|13706.4|13693.9|39
1582114500000|2020-02-19 12:15:00|13708.9|13696.4|13708.9|13696.4|13711.4|13698.9|13706.4|13693.9|49
1582114800000|2020-02-19 12:20:00|13711.4|13698.9|13708.9|13696.4|13711.4|13698.9|13708.9|13696.4|80
1582115100000|2020-02-19 12:25:00|13711.4|13693.9|13706.4|13693.9|13711.4|13696.4|13706.4|13693.9|85
1582115400000|2020-02-19 12:30:00|13708.9|13696.4|13706.4|13693.9|13708.9|13696.4|13706.4|13693.9|36
1582115700000|2020-02-19 12:35:00|13708.9|13696.4|13706.4|13693.9|13708.9|13696.4|13706.4|13693.9|16
1582116000000|2020-02-19 12:40:00|13708.9|13696.4|13708.9|13696.4|13711.4|13698.9|13708.9|13693.9|26
1582116300000|2020-02-19 12:45:00|13706.4|13693.9|13711.4|13698.9|13713.9|13701.4|13706.4|13693.9|89
1582116600000|2020-02-19 12:50:00|13713.9|13701.4|13713.9|13701.4|13713.9|13701.4|13711.4|13698.9|38
1582116900000|2020-02-19 12:55:00|13716.4|13703.9|13718.9|13706.4|13721.4|13708.9|13716.4|13703.9|123
1582117200000|2020-02-19 13:00:00|13716.4|13703.9|13716.4|13703.9|13718.9|13706.4|13716.4|13703.9|49
1582117500000|2020-02-19 13:05:00|13713.9|13701.4|13711.4|13698.9|13716.4|13703.9|13711.4|13698.9|68
1582117800000|2020-02-19 13:10:00|13713.9|13701.4|13713.9|13701.4|13713.9|13701.4|13711.4|13698.9|62
1582118100000|2020-02-19 13:15:00|13711.4|13698.9|13713.9|13701.4|13713.9|13701.4|13711.4|13698.9|16
1582118400000|2020-02-19 13:20:00|13716.4|13703.9|13716.4|13703.9|13718.9|13706.4|13713.9|13701.4|49
1582118700000|2020-02-19 13:25:00|13713.9|13701.4|13711.4|13698.9|13713.9|13703.9|13711.4|13698.9|29
1582119000000|2020-02-19 13:30:00|13713.9|13701.4|13711.4|13698.9|13713.9|13701.4|13708.9|13696.4|56
1582119300000|2020-02-19 13:35:00|13708.9|13696.4|13708.9|13696.4|13713.9|13701.4|13708.9|13696.4|57
1582119600000|2020-02-19 13:40:00|13711.4|13698.9|13711.4|13698.9|13713.9|13698.9|13708.9|13696.4|14
1582119900000|2020-02-19 13:45:00|13713.9|13701.4|13718.9|13706.4|13721.4|13708.9|13711.4|13701.4|82
1582120200000|2020-02-19 13:50:00|13721.4|13708.9|13721.4|13708.9|13723.9|13711.4|13718.9|13706.4|186
1582120500000|2020-02-19 13:55:00|13723.9|13711.4|13718.9|13706.4|13723.9|13711.4|13718.9|13706.4|56
1582120800000|2020-02-19 14:00:00|13721.4|13708.9|13721.4|13708.9|13721.4|13708.9|13721.4|13708.9|17
1582121100000|2020-02-19 14:05:00|13723.9|13711.4|13723.9|13711.4|13726.4|13713.9|13723.9|13711.4|160
1582121400000|2020-02-19 14:10:00|13726.4|13713.9|13728.9|13716.4|13728.9|13716.4|13723.9|13711.4|78
1582121700000|2020-02-19 14:15:00|13726.4|13713.9|13731.4|13718.9|13731.4|13718.9|13726.4|13713.9|100
1582122000000|2020-02-19 14:20:00|13728.9|13716.4|13726.4|13713.9|13728.9|13716.4|13726.4|13711.4|53
1582122300000|2020-02-19 14:25:00|13723.9|13711.4|13723.9|13711.4|13723.9|13711.4|13723.9|13711.4|68
1582122600000|2020-02-19 14:30:00|13726.4|13713.9|13731.4|13716.4|13738.9|13726.4|13716.4|13703.9|1092
1582122900000|2020-02-19 14:35:00|13728.9|13718.9|13741.4|13728.9|13743.9|13731.4|13728.9|13716.4|367
1582123200000|2020-02-19 14:40:00|13743.9|13731.4|13733.9|13721.4|13743.9|13731.4|13731.4|13718.9|262
1582123500000|2020-02-19 14:45:00|13736.4|13723.9|13728.9|13716.4|13736.4|13723.9|13721.4|13708.9|415
1582123800000|2020-02-19 14:50:00|13726.4|13713.9|13726.4|13713.9|13733.9|13721.4|13726.4|13711.4|514
1582124100000|2020-02-19 14:55:00|13728.9|13716.4|13718.9|13706.4|13731.4|13718.9|13713.9|13701.4|447
1582124400000|2020-02-19 15:00:00|13716.4|13703.9|13716.4|13703.9|13721.4|13708.9|13708.9|13696.4|435
1582124700000|2020-02-19 15:05:00|13713.9|13701.4|13713.9|13701.4|13716.4|13703.9|13711.4|13698.9|209
1582125000000|2020-02-19 15:10:00|13711.4|13698.9|13706.4|13693.9|13713.9|13701.4|13703.9|13691.4|293
1582125300000|2020-02-19 15:15:00|13708.9|13696.4|13708.9|13696.4|13711.4|13698.9|13703.9|13691.4|151
1582125600000|2020-02-19 15:20:00|13711.4|13698.9|13718.9|13706.4|13718.9|13706.4|13706.4|13693.9|111
1582125900000|2020-02-19 15:25:00|13721.4|13708.9|13713.9|13701.4|13721.4|13708.9|13711.4|13698.9|256
1582126200000|2020-02-19 15:30:00|13716.4|13703.9|13713.9|13701.4|13716.4|13703.9|13711.4|13698.9|184
1582126500000|2020-02-19 15:35:00|13716.4|13703.9|13718.9|13706.4|13721.4|13708.9|13713.9|13701.4|135
1582126800000|2020-02-19 15:40:00|13721.4|13708.9|13718.9|13706.4|13721.4|13708.9|13716.4|13703.9|43
1582127100000|2020-02-19 15:45:00|13716.4|13703.9|13718.9|13706.4|13721.4|13708.9|13713.9|13701.4|183
1582127400000|2020-02-19 15:50:00|13716.4|13703.9|13721.4|13708.9|13721.4|13708.9|13716.4|13703.9|106
1582127700000|2020-02-19 15:55:00|13718.9|13706.4|13726.4|13711.4|13726.4|13713.9|13718.9|13706.4|230
1582128000000|2020-02-19 16:00:00|13723.9|13708.9|13728.9|13716.4|13731.4|13718.9|13721.4|13708.9|395
1582128300000|2020-02-19 16:05:00|13731.4|13718.9|13731.4|13718.9|13733.9|13721.4|13728.9|13716.4|481
1582128600000|2020-02-19 16:10:00|13733.9|13721.4|13738.9|13726.4|13738.9|13726.4|13731.4|13718.9|135
1582128900000|2020-02-19 16:15:00|13736.4|13723.9|13736.4|13723.9|13738.9|13726.4|13733.9|13721.4|178
1582129200000|2020-02-19 16:20:00|13738.9|13726.4|13743.9|13731.4|13746.4|13733.9|13738.9|13726.4|300
1582129500000|2020-02-19 16:25:00|13746.4|13733.9|13741.4|13728.9|13746.4|13733.9|13738.9|13726.4|177
1582129800000|2020-02-19 16:30:00|13738.9|13726.4|13733.9|13721.4|13738.9|13726.4|13731.4|13718.9|117
1582130100000|2020-02-19 16:35:00|13731.4|13718.9|13731.4|13718.9|13733.9|13721.4|13731.4|13718.9|43
1582130400000|2020-02-19 16:40:00|13733.9|13721.4|13726.4|13713.9|13733.9|13721.4|13726.4|13713.9|117
1582130700000|2020-02-19 16:45:00|13728.9|13716.4|13733.9|13721.4|13733.9|13721.4|13726.4|13713.9|93
1582131000000|2020-02-19 16:50:00|13736.4|13723.9|13733.9|13721.4|13736.4|13723.9|13733.9|13721.4|160
1582131300000|2020-02-19 16:55:00|13736.4|13723.9|13731.4|13718.9|13736.4|13723.9|13731.4|13718.9|108
1582131600000|2020-02-19 17:00:00|13728.9|13716.4|13726.4|13713.9|13728.9|13716.4|13726.4|13713.9|75
1582131900000|2020-02-19 17:05:00|13728.9|13716.4|13726.4|13713.9|13731.4|13718.9|13726.4|13713.9|561
1582132200000|2020-02-19 17:10:00|13728.9|13716.4|13731.4|13718.9|13731.4|13718.9|13726.4|13713.9|24
1582132500000|2020-02-19 17:15:00|13733.9|13721.4|13736.4|13723.9|13736.4|13723.9|13733.9|13721.4|28
1582132800000|2020-02-19 17:20:00|13733.9|13721.4|13733.9|13721.4|13733.9|13723.9|13733.9|13721.4|30
1582133100000|2020-02-19 17:25:00|13731.4|13718.9|13728.9|13716.4|13733.9|13718.9|13728.9|13716.4|47
1582133400000|2020-02-19 17:30:00|13731.4|13718.9|13733.9|13721.4|13733.9|13721.4|13728.9|13718.9|9
1582133700000|2020-02-19 17:35:00|||||||||1
1582134000000|2020-02-19 17:40:00||13718.9||13721.4||13721.4||13718.9|50
1582134300000|2020-02-19 17:45:00|13736.4|13723.9|13738.9|13726.4|13738.9|13726.4|13736.4|13721.4|112
1582134600000|2020-02-19 17:50:00|13736.4|13723.9|13733.9|13721.4|13738.9|13726.4|13733.9|13721.4|38
1582134900000|2020-02-19 17:55:00|13736.4|13723.9|13736.4|13721.4|13736.4|13723.9|13733.9|13721.4|44
1582135200000|2020-02-19 18:00:00|13733.9|13723.9|13733.9|13721.4|13736.4|13723.9|13731.4|13718.9|176
1582135500000|2020-02-19 18:05:00|13731.4|13718.9|13731.4|13716.4|13731.4|13718.9|13728.9|13716.4|113
1582135800000|2020-02-19 18:10:00|13728.9|13713.9|13726.4|13713.9|13728.9|13716.4|13726.4|13713.9|46
1582136100000|2020-02-19 18:15:00|13728.9|13716.4|13728.9|13713.9|13728.9|13716.4|13726.4|13713.9|7
1582136400000|2020-02-19 18:20:00|13726.4|13716.4|13726.4|13713.9|13728.9|13716.4|13723.9|13711.4|78
1582136700000|2020-02-19 18:25:00|13728.9|13716.4|13728.9|13716.4|13728.9|13716.4|13728.9|13716.4|33
1582137000000|2020-02-19 18:30:00|13731.4|13718.9|13733.9|13718.9|13733.9|13721.4|13731.4|13718.9|84
1582137300000|2020-02-19 18:35:00|13731.4|13721.4|13731.4|13716.4|13733.9|13721.4|13728.9|13716.4|92
1582137600000|2020-02-19 18:40:00||13718.9||13718.9||13718.9||13716.4|25
1582137900000|2020-02-19 18:45:00|13733.9|13721.4|13733.9|13721.4|13733.9|13721.4|13731.4|13721.4|6
1582138200000|2020-02-19 18:50:00|13731.4|13718.9|13733.9|13718.9|13733.9|13721.4|13731.4|13718.9|11
1582138500000|2020-02-19 18:55:00|13731.4|13721.4|13731.4|13718.9|13736.4|13723.9|13731.4|13716.4|314
1582138800000|2020-02-19 19:00:00|13733.9|13721.4|13733.9|13721.4|13736.4|13721.4|13728.9|13713.9|44
1582139100000|2020-02-19 19:05:00|13736.4|13723.9|13738.9|13726.4|13738.9|13726.4|13733.9|13723.9|95
1582139400000|2020-02-19 19:10:00|13736.4|13723.9|13738.9|13726.4|13738.9|13726.4|13736.4|13723.9|97
1582139700000|2020-02-19 19:15:00|13741.4|13728.9|13738.9|13726.4|13741.4|13728.9|13736.4|13723.9|49
1582140000000|2020-02-19 19:20:00|13736.4|13723.9|13736.4|13721.4|13738.9|13726.4|13733.9|13721.4|72
1582140300000|2020-02-19 19:25:00|13733.9|13723.9|13736.4|13723.9|13738.9|13726.4|13733.9|13721.4|7
1582140600000|2020-02-19 19:30:00|13733.9|13721.4|13733.9|13721.4|13736.4|13723.9|13733.9|13721.4|15
1582140900000|2020-02-19 19:35:00|13736.4|13723.9|13741.4|13728.9|13741.4|13728.9|13736.4|13723.9|136
1582141200000|2020-02-19 19:40:00|13743.9|13731.4|13745.2|13735.2|13746.4|13735.2|13741.4|13728.9|128
1582141500000|2020-02-19 19:45:00|13747.7|13737.7|13742.7|13732.7|13747.7|13737.7|13742.7|13732.7|325
1582141800000|2020-02-19 19:50:00|13740.2|13730.2|13740.2|13730.2|13741.4|13731.4|13740.2|13730.2|193
1582142100000|2020-02-19 19:55:00|||||||||20
1582142400000|2020-02-19 20:00:00|13742.7|13732.7|13740.2|13730.2|13742.7|13732.7|13740.2|13730.2|63
1582142700000|2020-02-19 20:05:00|13737.7|13727.7|13737.7|13727.7|13737.7|13727.7|13737.7|13727.7|42
1582143000000|2020-02-19 20:10:00|13735.2|13725.2|13732.7|13722.7|13735.2|13725.2|13730.2|13720.2|147
1582143300000|2020-02-19 20:15:00|13733.9|13723.9|13736.4|13726.4|13737.7|13727.7|13733.9|13723.9|66
1582143600000|2020-02-19 20:20:00|13737.7|13727.7|13735.2|13725.2|13737.7|13727.7|13732.7|13722.7|27
1582143900000|2020-02-19 20:25:00|13736.4|13726.4|13736.4|13726.4|13737.7|13727.7|13735.2|13725.2|68
1582144200000|2020-02-19 20:30:00|13735.2|13725.2|13735.2|13725.2|13738.9|13728.9|13735.2|13725.2|31
1582144500000|2020-02-19 20:35:00|13736.4|13726.4|13732.7|13722.7|13737.7|13727.7|13732.7|13722.7|70
1582144800000|2020-02-19 20:40:00|13733.9|13723.9|13735.2|13725.2|13737.7|13727.7|13733.9|13723.9|36
1582145100000|2020-02-19 20:45:00|13736.4|13726.4|13731.4|13721.4|13737.7|13727.7|13731.4|13721.4|51
1582145400000|2020-02-19 20:50:00|13730.2|13720.2|13728.9|13718.9|13730.2|13720.2|13725.2|13715.2|92
1582145700000|2020-02-19 20:55:00|13727.7|13717.7|13725.2|13715.2|13728.9|13718.9|13722.7|13712.7|187
1582146000000|2020-02-19 21:00:00|13726.4|13716.4|13731.4|13721.4|13731.4|13721.4|13726.4|13716.4|34
1582146300000|2020-02-19 21:05:00|13730.2|13720.2|13727.7|13717.7|13731.4|13721.4|13727.7|13717.7|19
1582146600000|2020-02-19 21:10:00|13728.9|13718.9|13731.4|13721.4|13733.9|13723.9|13728.9|13718.9|24
1582146900000|2020-02-19 21:15:00|13736.3|13712.3|13736.5|13712.5|13737.1|13713.1|13735.9|13711.9|0
1582147200000|2020-02-19 21:20:00|13736.3|13712.3|13736|13712|13736.5|13712.5|13734.7|13710.7|0
1582147500000|2020-02-19 21:25:00|13735.9|13711.9|13735.9|13711.9|13736|13712|13735.9|13711.9|0
1582147800000|2020-02-19 21:30:00|13734.8|13710.8|13740.9|13716.9|13741.9|13717.9|13734.8|13710.8|0
1582148100000|2020-02-19 21:35:00|13739.9|13715.9|13738|13714|13740.9|13716.9|13737|13713|0
1582148400000|2020-02-19 21:40:00|13737|13713|13740|13716|13740|13716|13737|13713|0
1582148700000|2020-02-19 21:45:00|13739|13715|13739|13715|13741|13717|13738|13714|0
1582149000000|2020-02-19 21:50:00|13738|13714|13739|13715|13740|13716|13738|13714|0
1582149300000|2020-02-19 21:55:00|13740|13716|13742.1|13718.1|13742.1|13718.1|13739|13715|0
1582149600000|2020-02-19 22:00:00|13741.9|13717.9|13743.9|13719.9|13744.4|13720.4|13740.1|13716.1|0
1582149900000|2020-02-19 22:05:00|13743.5|13719.5|13742.6|13718.6|13743.9|13719.9|13742.6|13718.6|0
1582150200000|2020-02-19 22:10:00|13742.3|13718.3|13743|13719|13743|13719|13742.3|13718.3|0
1582150500000|2020-02-19 22:15:00|13742.6|13718.6|13741.1|13717.1|13742.8|13718.8|13740.1|13716.1|0
1582150800000|2020-02-19 22:20:00|13741.3|13717.3|13743.4|13719.4|13743.6|13719.6|13741.3|13717.3|0
1582151100000|2020-02-19 22:25:00|13743.2|13719.2|13743|13719|13743.2|13719.2|13742.8|13718.8|0
1582151400000|2020-02-19 22:30:00|13743.1|13719.1|13747.2|13723.2|13748.1|13724.1|13743.1|13719.1|0
1582151700000|2020-02-19 22:35:00|13747.4|13723.4|13760.6|13736.6|13761|13737|13747.4|13723.4|0
1582152000000|2020-02-19 22:40:00|13759.8|13735.8|13758.9|13734.9|13760.4|13736.4|13756.9|13732.9|0
1582152300000|2020-02-19 22:45:00|13759.1|13735.1|13758.8|13734.8|13759.6|13735.6|13758.7|13734.7|0
1582152600000|2020-02-19 22:50:00|13758.9|13734.9|13759|13735|13759.3|13735.3|13758.3|13734.3|0
1582152900000|2020-02-19 22:55:00|13758.9|13734.9|13763.6|13739.6|13764.4|13740.4|13758.3|13734.3|0
1582153200000|2020-02-19 23:00:00|13767|13743|13765.6|13741.6|13770.6|13746.6|13762.5|13738.5|0
1582153500000|2020-02-19 23:05:00|13763.5|13739.5|13762.5|13738.5|13763.5|13739.5|13760.5|13736.5|0
1582153800000|2020-02-19 23:10:00|13763|13739|13766.6|13742.6|13766.6|13742.6|13762.5|13738.5|0
1582154100000|2020-02-19 23:15:00|13767.1|13743.1|13764.9|13740.9|13767.6|13743.6|13763.5|13739.5|0
1582154400000|2020-02-19 23:20:00|13765.9|13741.9|13765.9|13741.9|13766.9|13742.9|13763.9|13739.9|0
1582154700000|2020-02-19 23:25:00|13766.4|13742.4|13760.9|13736.9|13766.9|13742.9|13760.3|13736.3|0
1582155000000|2020-02-19 23:30:00|13761.9|13737.9|13764.7|13740.7|13765.7|13741.7|13758.6|13734.6|0
1582155300000|2020-02-19 23:35:00|13765.2|13741.2|13766.7|13742.7|13766.7|13742.7|13763.7|13739.7|0
1582155600000|2020-02-19 23:40:00|13766.2|13742.2|13767.7|13743.7|13768.8|13744.8|13764.7|13740.7|0
1582155900000|2020-02-19 23:45:00|13767.2|13743.2|13777.8|13753.8|13777.8|13753.8|13766.7|13742.7|0
1582156200000|2020-02-19 23:50:00|13778.3|13754.3|13782.5|13758.5|13782.5|13758.5|13775.8|13751.8|0
1582156500000|2020-02-19 23:55:00|13782|13758|13782.5|13758.5|13783.5|13759.5|13781.5|13757.5|0
1582156800000|2020-02-20 00:00:00|13783|13759|13798.6|13774.6|13805.3|13781.3|13782.5|13758.5|0
1582157100000|2020-02-20 00:05:00|13798.1|13774.1|13795|13771|13805.4|13781.4|13793.7|13769.7|0
1582157400000|2020-02-20 00:10:00|13794|13770|13794.7|13770.7|13796.7|13772.7|13792.7|13768.7|0
1582157700000|2020-02-20 00:15:00|13795.2|13771.2|13794|13770|13799.4|13775.4|13793.5|13769.5|0
1582158000000|2020-02-20 00:20:00|13794.5|13770.5|13792|13768|13796.3|13772.3|13789.8|13765.8|0
1582158300000|2020-02-20 00:25:00|13792.3|13768.3|13798.2|13774.2|13798.8|13774.8|13792.3|13768.3|0
1582158600000|2020-02-20 00:30:00|13797.4|13773.4|13795.9|13771.9|13799.4|13775.4|13793.6|13769.6|0
1582158900000|2020-02-20 00:35:00|13795.4|13771.4|13786.8|13762.8|13796.4|13772.4|13786.2|13762.2|0
1582159200000|2020-02-20 00:40:00|13787.3|13763.3|13786.2|13762.2|13787.3|13763.3|13784.5|13760.5|0
1582159500000|2020-02-20 00:45:00|13786.5|13762.5|13780.1|13756.1|13787.6|13763.6|13775.7|13751.7|0
1582159800000|2020-02-20 00:50:00|13779.8|13755.8|13781.3|13757.3|13782.3|13758.3|13779.6|13755.6|0
1582160100000|2020-02-20 00:55:00|13780.8|13756.8|13774|13750|13781.8|13757.8|13773.5|13749.5|0
1582160400000|2020-02-20 01:00:00|13773.3|13763.3|13764.6|13754.6|13773.3|13763.3|13752.1|13742.1|2168
1582160700000|2020-02-20 01:05:00|13763.3|13753.3|13754.6|13744.6|13764.6|13754.6|13752.1|13742.1|1088
1582161000000|2020-02-20 01:10:00|13758.3|13748.3|13747.1|13737.1|13762.1|13752.1|13744.6|13734.6|1335
1582161300000|2020-02-20 01:15:00|13750.8|13740.8|13757.1|13747.1|13759.6|13749.6|13747.1|13737.1|1348
1582161600000|2020-02-20 01:20:00|13759.6|13749.6|13734.6|13724.6|13759.6|13749.6|13734.6|13724.6|1163
1582161900000|2020-02-20 01:25:00|13735.8|13725.8|13750.8|13740.8|13764.6|13754.6|13732.1|13722.1|3132
1582162200000|2020-02-20 01:30:00|13749.6|13739.6|13742.1|13732.1|13777.1|13767.1|13729.6|13719.6|14327
1582162500000|2020-02-20 01:35:00|13740.8|13730.8|13787.1|13777.1|13787.1|13777.1|13724.6|13714.6|6409
1582162800000|2020-02-20 01:40:00|13785.8|13775.8|13824.6|13814.6|13829.6|13819.6|13783.3|13773.3|9093
1582163100000|2020-02-20 01:45:00|13827.1|13817.1|13817.1|13807.1|13829.6|13819.6|13807.1|13797.1|5455
1582163400000|2020-02-20 01:50:00|13814.6|13804.6|13809.6|13799.6|13827.1|13817.1|13799.6|13789.6|5382
1582163700000|2020-02-20 01:55:00|13810.8|13800.8|13789.6|13779.6|13812.1|13802.1|13772.1|13762.1|10818
1582164000000|2020-02-20 02:00:00|13788.3|13778.3|13782.1|13772.1|13804.6|13794.6|13772.1|13762.1|7633
1582164300000|2020-02-20 02:05:00|13780.8|13770.8|13802.1|13792.1|13809.6|13799.6|13777.1|13767.1|3441
1582164600000|2020-02-20 02:10:00|13800.8|13790.8|13782.1|13772.1|13802.1|13792.1|13777.1|13767.1|2067
1582164900000|2020-02-20 02:15:00|13779.6|13769.6|13777.1|13767.1|13797.1|13787.1|13764.6|13754.6|2825
1582165200000|2020-02-20 02:20:00|13774.6|13764.6|13749.6|13739.6|13778.3|13768.3|13739.6|13729.6|5454
1582165500000|2020-02-20 02:25:00|13748.3|13738.3|13750.8|13740.8|13772.1|13762.1|13742.1|13732.1|3194
1582165800000|2020-02-20 02:30:00|13749.6|13739.6|13749.6|13739.6|13767.1|13757.1|13749.6|13739.6|3510
1582166100000|2020-02-20 02:35:00|13747.1|13737.1|13729.6|13719.6|13764.6|13754.6|13729.6|13719.6|4457
1582166400000|2020-02-20 02:40:00|13727.1|13717.1|13712.1|13702.1|13734.6|13724.6|13709.6|13699.6|5547
1582166700000|2020-02-20 02:45:00|13709.6|13699.6|13744.6|13734.6|13744.6|13734.6|13709.6|13699.6|3000
1582167000000|2020-02-20 02:50:00|13743.3|13733.3|13762.1|13752.1|13764.6|13754.6|13742.1|13732.1|2396
1582167300000|2020-02-20 02:55:00|13764.6|13754.6|13777.1|13767.1|13782.1|13772.1|13759.6|13749.6|4017
1582167600000|2020-02-20 03:00:00|13774.6|13764.6|13792.1|13782.1|13794.6|13784.6|13764.6|13754.6|3494
1582167900000|2020-02-20 03:05:00|13793.3|13783.3|13784.6|13774.6|13794.6|13784.6|13779.6|13769.6|2401
1582168200000|2020-02-20 03:10:00|13785.8|13775.8|13792.1|13782.1|13799.6|13789.6|13772.1|13762.1|2944
1582168500000|2020-02-20 03:15:00|13789.6|13779.6|13792.1|13782.1|13797.1|13787.1|13782.1|13772.1|1387
1582168800000|2020-02-20 03:20:00|13794.6|13784.6|13780.8|13770.8|13794.6|13784.6|13769.6|13759.6|2681
1582169100000|2020-02-20 03:25:00|13779.6|13769.6|13769.6|13759.6|13780.8|13770.8|13762.1|13752.1|7661
1582169400000|2020-02-20 03:30:00|13768.3|13758.3|13758.3|13748.3|13772.1|13762.1|13749.6|13739.6|2515
1582169700000|2020-02-20 03:35:00|13759.6|13749.6|13762.1|13752.1|13767.1|13757.1|13757.1|13747.1|2759
1582170000000|2020-02-20 03:40:00|13764.6|13754.6|13763.3|13753.3|13764.6|13754.6|13759.6|13749.6|193
1582170300000|2020-02-20 03:45:00|13764.6|13754.6|13764.6|13754.6|13769.6|13759.6|13762.1|13752.1|327
1582170600000|2020-02-20 03:50:00|13762.1|13752.1|13752.1|13742.1|13764.6|13754.6|13752.1|13742.1|551
1582170900000|2020-02-20 03:55:00|13749.6|13739.6|13749.6|13739.6|13757.1|13747.1|13732.1|13722.1|3524
1582171200000|2020-02-20 04:00:00|13748.3|13738.3|13752.1|13742.1|13754.6|13744.6|13747.1|13737.1|226
1582171500000|2020-02-20 04:05:00|13750.8|13740.8|13752.1|13742.1|13753.3|13743.3|13749.6|13739.6|121
1582171800000|2020-02-20 04:10:00|13754.6|13744.6|13754.6|13744.6|13754.6|13744.6|13752.1|13742.1|185
1582172100000|2020-02-20 04:15:00|13753.3|13743.3|13759.6|13749.6|13759.6|13749.6|13752.1|13742.1|244
1582172400000|2020-02-20 04:20:00|13762.1|13752.1|13757.1|13747.1|13762.1|13752.1|13757.1|13747.1|344
1582172700000|2020-02-20 04:25:00|13758.3|13748.3|13759.6|13749.6|13759.6|13749.6|13758.3|13748.3|103
1582173000000|2020-02-20 04:30:00|13758.3|13748.3|13759.6|13749.6|13759.6|13749.6|13757.1|13747.1|47
1582173300000|2020-02-20 04:35:00|13760.8|13750.8|13767.1|13757.1|13769.6|13759.6|13760.8|13750.8|639
1582173600000|2020-02-20 04:40:00|13769.6|13759.6|13772.1|13762.1|13772.1|13762.1|13769.6|13759.6|379
1582173900000|2020-02-20 04:45:00|13774.6|13764.6|13775.8|13765.8|13779.6|13769.6|13774.6|13764.6|554
1582174200000|2020-02-20 04:50:00|13777.1|13767.1|13775.8|13765.8|13779.6|13769.6|13774.6|13764.6|467
1582174500000|2020-02-20 04:55:00|13777.1|13767.1|13774.6|13764.6|13784.6|13774.6|13774.6|13764.6|1371
1582174800000|2020-02-20 05:00:00|13775.8|13765.8|13809.6|13799.6|13810.8|13800.8|13775.8|13765.8|7715
1582175100000|2020-02-20 05:05:00|13808.3|13798.3|13809.6|13799.6|13839.6|13829.6|13797.1|13787.1|11048
1582175400000|2020-02-20 05:10:00|13812.1|13802.1|13814.6|13804.6|13822.1|13812.1|13787.1|13777.1|6559
1582175700000|2020-02-20 05:15:00|13813.3|13803.3|13842.1|13832.1|13844.6|13834.6|13798.3|13788.3|7429
1582176000000|2020-02-20 05:20:00|13844.6|13834.6|13827.1|13817.1|13847.1|13837.1|13822.1|13812.1|4104
1582176300000|2020-02-20 05:25:00|13825.8|13815.8|13824.6|13814.6|13834.6|13824.6|13809.6|13799.6|3139
1582176600000|2020-02-20 05:30:00|13827.1|13817.1|13832.1|13822.1|13839.6|13829.6|13827.1|13817.1|1819
1582176900000|2020-02-20 05:35:00|13830.8|13820.8|13835.8|13825.8|13838.3|13828.3|13822.1|13812.1|5031
1582177200000|2020-02-20 05:40:00|13837.1|13827.1|13834.6|13824.6|13844.6|13834.6|13824.6|13814.6|4063
1582177500000|2020-02-20 05:45:00|13833.3|13823.3|13857.1|13847.1|13874.6|13864.6|13832.1|13822.1|4753
1582177800000|2020-02-20 05:50:00|13858.3|13848.3|13887.1|13877.1|13887.1|13877.1|13858.3|13848.3|3385
1582178100000|2020-02-20 05:55:00|13884.6|13874.6|13894.6|13884.6|13919.6|13909.6|13884.6|13874.6|6301
1582178400000|2020-02-20 06:00:00|13892.1|13882.1|13890.8|13880.8|13899.6|13889.6|13882.1|13872.1|3349
1582178700000|2020-02-20 06:05:00|13892.1|13882.1|13892.1|13882.1|13907.1|13897.1|13889.6|13879.6|1007
1582179000000|2020-02-20 06:10:00|13894.6|13884.6|13889.6|13879.6|13897.1|13887.1|13873.3|13863.3|2198
1582179300000|2020-02-20 06:15:00|13887.1|13877.1|13927.1|13917.1|13929.6|13919.6|13879.6|13869.6|4248
1582179600000|2020-02-20 06:20:00|13929.6|13919.6|13944.6|13934.6|13945.8|13935.8|13919.6|13909.6|5905
1582179900000|2020-02-20 06:25:00|13947.1|13937.1|13940.8|13930.8|13947.1|13937.1|13927.1|13917.1|3657
1582180200000|2020-02-20 06:30:00|13942.1|13932.1|13974.6|13964.6|13979.6|13969.6|13939.6|13929.6|6446
1582180500000|2020-02-20 06:35:00|13973.3|13963.3|13987.1|13977.1|13989.6|13979.6|13954.6|13944.6|5560
1582180800000|2020-02-20 06:40:00|13985.8|13975.8|13974.6|13964.6|13992.1|13982.1|13962.1|13952.1|6017
1582181100000|2020-02-20 06:45:00|13975.8|13965.8|13949.6|13939.6|13977.1|13967.1|13947.1|13937.1|5697
1582181400000|2020-02-20 06:50:00|13947.1|13937.1|13949.6|13939.6|13957.1|13947.1|13934.6|13924.6|5116
1582181700000|2020-02-20 06:55:00|13947.1|13937.1|13942.1|13932.1|13954.6|13944.6|13939.6|13929.6|4945
1582182000000|2020-02-20 07:00:00|13939.6|13929.6|13939.6|13929.6|13952.1|13942.1|13934.6|13924.6|4097
1582182300000|2020-02-20 07:05:00|13937.1|13927.1|13934.6|13924.6|13937.1|13927.1|13927.1|13917.1|1658
1582182600000|2020-02-20 07:10:00|13932.1|13922.1|13927.1|13917.1|13937.1|13927.1|13924.6|13914.6|886
1582182900000|2020-02-20 07:15:00|13928.3|13918.3|13932.1|13922.1|13934.6|13924.6|13922.1|13912.1|869
1582183200000|2020-02-20 07:20:00|13934.6|13924.6|13934.6|13924.6|13939.6|13929.6|13932.1|13922.1|775
1582183500000|2020-02-20 07:25:00|13935.8|13925.8|13924.6|13914.6|13939.6|13929.6|13922.1|13912.1|946
1582183800000|2020-02-20 07:30:00|13927.1|13917.1|13924.6|13914.6|13932.1|13922.1|13922.1|13912.1|875
1582184100000|2020-02-20 07:35:00|13925.8|13915.8|13929.6|13919.6|13930.8|13920.8|13922.1|13912.1|467
1582184400000|2020-02-20 07:40:00|13932.1|13922.1|13927.1|13917.1|13932.1|13922.1|13917.1|13907.1|1286
1582184700000|2020-02-20 07:45:00|13925.8|13915.8|13929.6|13919.6|13929.6|13919.6|13917.1|13907.1|1211
1582185000000|2020-02-20 07:50:00|13927.1|13917.1|13927.1|13917.1|13929.6|13919.6|13922.1|13912.1|1114
1582185300000|2020-02-20 07:55:00|13925.8|13915.8|13929.6|13919.6|13932.1|13922.1|13920.8|13910.8|1267
1582185600000|2020-02-20 08:00:00|13930.8|13918.3|13930.8|13918.3|13935.8|13923.3|13923.3|13908.3|1540
1582185900000|2020-02-20 08:05:00|13928.3|13915.8|13918.3|13905.8|13930.8|13918.3|13918.3|13905.8|1003
1582186200000|2020-02-20 08:10:00|13920.8|13908.3|13918.3|13903.3|13923.3|13908.3|13913.3|13900.8|1164
1582186500000|2020-02-20 08:15:00|13915.8|13905.8|13913.3|13900.8|13918.3|13905.8|13908.3|13895.8|760
1582186800000|2020-02-20 08:20:00|13910.8|13898.3|13895.8|13883.3|13913.3|13900.8|13895.8|13883.3|1417
1582187100000|2020-02-20 08:25:00|13898.3|13880.8|13900.8|13888.3|13905.8|13893.3|13890.8|13878.3|2009
1582187400000|2020-02-20 08:30:00|13906|13882|13905.6|13881.6|13911.6|13887.6|13904.9|13880.9|5
1582187700000|2020-02-20 08:35:00|13905.4|13881.4|13905.6|13881.6|13905.9|13881.9|13899.4|13875.4|670
1582188000000|2020-02-20 08:40:00|13906.1|13882.1|13909|13885|13909.5|13885.5|13903.8|13879.8|0
1582188300000|2020-02-20 08:45:00|13909.5|13885.5|13908.4|13884.4|13911.3|13887.3|13908.4|13884.4|0
1582188600000|2020-02-20 08:50:00|13909|13885|13908.4|13884.4|13909.5|13885.5|13902.8|13878.8|0
1582188900000|2020-02-20 08:55:00|13908.7|13884.7|13907.2|13883.2|13910|13886|13904.6|13880.6|0
1582189200000|2020-02-20 09:00:00|13907.7|13883.7|13903.3|13890.8|13907.7|13893.3|13898.3|13882.6|611
1582189500000|2020-02-20 09:05:00|13900.8|13888.3|13900.8|13888.3|13905.8|13893.3|13898.3|13883.3|620
1582189800000|2020-02-20 09:10:00|13898.3|13885.8|13898.3|13885.8|13900.8|13888.3|13895.8|13883.3|309
1582190100000|2020-02-20 09:15:00|13900.8|13888.3|13893.3|13880.8|13903.3|13890.8|13893.3|13880.8|294
1582190400000|2020-02-20 09:20:00|13895.8|13883.3|13888.3|13875.8|13895.8|13883.3|13880.8|13868.3|704
1582190700000|2020-02-20 09:25:00|13885.8|13873.3|13890.8|13878.3|13890.8|13878.3|13885.8|13870.8|406
1582191000000|2020-02-20 09:30:00|13888.3|13875.8|13893.3|13880.8|13895.8|13883.3|13888.3|13875.8|198
1582191300000|2020-02-20 09:35:00|13895.8|13878.3|13893.3|13880.8|13895.8|13883.3|13888.3|13875.8|371
1582191600000|2020-02-20 09:40:00|13895.8|13883.3|13893.3|13880.8|13900.8|13888.3|13893.3|13878.3|205
1582191900000|2020-02-20 09:45:00|13890.8|13878.3|13890.8|13878.3|13893.3|13880.8|13888.3|13875.8|120
1582192200000|2020-02-20 09:50:00|13893.3|13875.8|13890.8|13878.3|13895.8|13880.8|13885.8|13873.3|673
1582192500000|2020-02-20 09:55:00|13888.3|13875.8|13895.8|13883.3|13898.3|13885.8|13888.3|13875.8|212
1582192800000|2020-02-20 10:00:00|13893.3|13880.8|13898.3|13885.8|13900.8|13888.3|13893.3|13880.8|92
1582193100000|2020-02-20 10:05:00|13895.8|13883.3|13893.3|13880.8|13895.8|13883.3|13893.3|13880.8|148
1582193400000|2020-02-20 10:10:00|13895.8|13883.3|13890.8|13875.8|13895.8|13883.3|13888.3|13875.8|96
1582193700000|2020-02-20 10:15:00|13893.3|13878.3|13890.8|13878.3|13893.3|13880.8|13890.8|13878.3|60
1582194000000|2020-02-20 10:20:00|13888.3|13875.8|13890.8|13878.3|13890.8|13878.3|13885.8|13873.3|90
1582194300000|2020-02-20 10:25:00|13893.3|13880.8|13890.8|13878.3|13893.3|13880.8|13890.8|13878.3|130
1582194600000|2020-02-20 10:30:00|13888.3|13875.8|13893.3|13878.3|13893.3|13880.8|13888.3|13875.8|197
1582194900000|2020-02-20 10:35:00|13890.8|13875.8|13888.3|13873.3|13890.8|13875.8|13885.8|13873.3|131
1582195200000|2020-02-20 10:40:00|13890.8|13875.8|13890.8|13875.8|13890.8|13878.3|13888.3|13875.8|23
1582195500000|2020-02-20 10:45:00|13888.3|13878.3|13888.3|13875.8|13890.8|13878.3|13885.8|13873.3|115
1582195800000|2020-02-20 10:50:00|13885.8|13873.3|13888.3|13875.8|13890.8|13878.3|13885.8|13873.3|105
1582196100000|2020-02-20 10:55:00|13890.8|13878.3|13893.3|13878.3|13893.3|13880.8|13888.3|13875.8|29
1582196400000|2020-02-20 11:00:00|13890.8|13875.8|13890.8|13878.3|13893.3|13880.8|13888.3|13875.8|60
1582196700000|2020-02-20 11:05:00|13893.3|13875.8|13893.3|13880.8|13893.3|13880.8|13890.8|13875.8|37
1582197000000|2020-02-20 11:10:00|13890.8|13878.3|13898.3|13885.8|13898.3|13885.8|13890.8|13878.3|225
1582197300000|2020-02-20 11:15:00|||||||||47
1582197600000|2020-02-20 11:20:00|13895.8|13883.3|13898.3|13885.8|13898.3|13885.8|13895.8|13883.3|45
1582197900000|2020-02-20 11:25:00|13895.8|13883.3|13895.8|13883.3|13898.3|13885.8|13895.8|13883.3|14
1582198200000|2020-02-20 11:30:00|13898.3|13885.8|13895.8|13883.3|13898.3|13885.8|13895.8|13883.3|8
1582198500000|2020-02-20 11:35:00|13898.3|13885.8|13895.8|13883.3|13898.3|13885.8|13895.8|13883.3|20
1582198800000|2020-02-20 11:40:00|13898.3|13885.8|13898.3|13885.8|13898.3|13885.8|13895.8|13883.3|30
1582199100000|2020-02-20 11:45:00|13895.8|13883.3|13893.3|13880.8|13895.8|13883.3|13893.3|13880.8|55
1582199400000|2020-02-20 11:50:00|13890.8|13878.3|13890.8|13878.3|13890.8|13878.3|13888.3|13875.8|94
1582199700000|2020-02-20 11:55:00|13888.3|13875.8|13888.3|13875.8|13890.8|13878.3|13888.3|13875.8|54
1582200000000|2020-02-20 12:00:00|13885.8|13873.3|13890.8|13878.3|13890.8|13878.3|13885.8|13873.3|118
1582200300000|2020-02-20 12:05:00|13893.3|13875.8|13895.8|13883.3|13895.8|13883.3|13890.8|13875.8|63
1582200600000|2020-02-20 12:10:00|13893.3|13880.8|13890.8|13875.8|13895.8|13880.8|13888.3|13875.8|102
1582200900000|2020-02-20 12:15:00|13888.3|13878.3|13890.8|13878.3|13890.8|13878.3|13888.3|13878.3|65
1582201200000|2020-02-20 12:20:00|13888.3|13875.8|13888.3|13875.8|13890.8|13878.3|13888.3|13875.8|50
1582201500000|2020-02-20 12:25:00|13890.8|13878.3|13888.3|13875.8|13890.8|13878.3|13888.3|13875.8|30
1582201800000|2020-02-20 12:30:00|13885.8|13873.3|13888.3|13875.8|13890.8|13875.8|13885.8|13873.3|87
1582202100000|2020-02-20 12:35:00|13890.8|13878.3|13890.8|13878.3|13893.3|13880.8|13888.3|13875.8|79
1582202400000|2020-02-20 12:40:00|13893.3|13880.8|13888.3|13875.8|13895.8|13883.3|13885.8|13873.3|264
1582202700000|2020-02-20 12:45:00|13885.8|13873.3|13890.8|13875.8|13890.8|13878.3|13885.8|13873.3|76
1582203000000|2020-02-20 12:50:00|13888.3|13878.3|13893.3|13880.8|13893.3|13880.8|13888.3|13875.8|57
1582203300000|2020-02-20 12:55:00|13895.8|13883.3|13895.8|13883.3|13898.3|13885.8|13895.8|13883.3|115
1582203600000|2020-02-20 13:00:00|13893.3|13880.8|13890.8|13878.3|13895.8|13883.3|13888.3|13875.8|62
1582203900000|2020-02-20 13:05:00|13893.3|13880.8|13888.3|13875.8|13893.3|13880.8|13888.3|13875.8|27
1582204200000|2020-02-20 13:10:00|13890.8|13878.3|13888.3|13875.8|13890.8|13878.3|13888.3|13875.8|90
1582204500000|2020-02-20 13:15:00|13890.8|13878.3|13893.3|13880.8|13895.8|13883.3|13888.3|13875.8|139
1582204800000|2020-02-20 13:20:00|13895.8|13883.3|13888.3|13875.8|13895.8|13883.3|13888.3|13875.8|193
1582205100000|2020-02-20 13:25:00|13890.8|13878.3|13890.8|13878.3|13890.8|13878.3|13890.8|13878.3|94
1582205400000|2020-02-20 13:30:00|13893.3|13883.3|13890.8|13878.3|13898.3|13883.3|13890.8|13878.3|266
1582205700000|2020-02-20 13:35:00|13893.3|13880.8|13880.8|13868.3|13893.3|13880.8|13880.8|13868.3|725
1582206000000|2020-02-20 13:40:00|13878.3|13865.8|13885.8|13870.8|13885.8|13873.3|13873.3|13860.8|610
1582206300000|2020-02-20 13:45:00|13883.3|13873.3|13888.3|13873.3|13890.8|13878.3|13883.3|13870.8|229
1582206600000|2020-02-20 13:50:00|13885.8|13870.8|13878.3|13865.8|13885.8|13873.3|13875.8|13863.3|2564
1582206900000|2020-02-20 13:55:00|13875.8|13863.3|13878.3|13865.8|13878.3|13865.8|13868.3|13855.8|564
1582207200000|2020-02-20 14:00:00|13875.8|13863.3|13883.3|13870.8|13885.8|13873.3|13873.3|13860.8|503
1582207500000|2020-02-20 14:05:00|13885.8|13873.3|13883.3|13870.8|13885.8|13873.3|13883.3|13870.8|294
1582207800000|2020-02-20 14:10:00|13885.8|13873.3|13883.3|13870.8|13885.8|13873.3|13880.8|13868.3|29
1582208100000|2020-02-20 14:15:00|13885.8|13873.3|13885.8|13873.3|13888.3|13875.8|13883.3|13870.8|150
1582208400000|2020-02-20 14:20:00|13888.3|13870.8|13885.8|13873.3|13888.3|13875.8|13885.8|13870.8|104
1582208700000|2020-02-20 14:25:00|13883.3|13870.8|13878.3|13865.8|13883.3|13870.8|13878.3|13865.8|368
1582209000000|2020-02-20 14:30:00|13880.8|13863.3|13888.3|13873.3|13888.3|13873.3|13868.3|13855.8|1255
1582209300000|2020-02-20 14:35:00|13885.8|13870.8|13878.3|13863.3|13888.3|13873.3|13870.8|13858.3|430
1582209600000|2020-02-20 14:40:00|13875.8|13865.8|13870.8|13858.3|13878.3|13865.8|13870.8|13858.3|297
1582209900000|2020-02-20 14:45:00|13873.3|13855.8|13868.3|13855.8|13873.3|13858.3|13865.8|13853.3|503
1582210200000|2020-02-20 14:50:00|13870.8|13858.3|13878.3|13865.8|13880.8|13865.8|13868.3|13858.3|1016
1582210500000|2020-02-20 14:55:00|13880.8|13868.3|13878.3|13863.3|13880.8|13868.3|13873.3|13860.8|643
1582210800000|2020-02-20 15:00:00|13875.8|13865.8|13868.3|13855.8|13875.8|13865.8|13865.8|13853.3|525
1582211100000|2020-02-20 15:05:00|13870.8|13858.3|13868.3|13855.8|13875.8|13863.3|13865.8|13853.3|742
1582211400000|2020-02-20 15:10:00|13870.8|13858.3|13878.3|13865.8|13878.3|13865.8|13870.8|13858.3|295
1582211700000|2020-02-20 15:15:00|13880.8|13863.3|13873.3|13860.8|13880.8|13863.3|13873.3|13860.8|230
1582212000000|2020-02-20 15:20:00|13870.8|13858.3|13860.8|13848.3|13873.3|13860.8|13860.8|13848.3|662
1582212300000|2020-02-20 15:25:00|13863.3|13850.8|13868.3|13853.3|13868.3|13855.8|13860.8|13848.3|186
1582212600000|2020-02-20 15:30:00|13865.8|13855.8|13865.8|13853.3|13868.3|13855.8|13863.3|13848.3|221
1582212900000|2020-02-20 15:35:00|13863.3|13850.8|13863.3|13850.8|13865.8|13853.3|13858.3|13845.8|730
1582213200000|2020-02-20 15:40:00|13865.8|13853.3|13855.8|13843.3|13865.8|13853.3|13855.8|13843.3|383
1582213500000|2020-02-20 15:45:00|13858.3|13845.8|13855.8|13843.3|13858.3|13845.8|13853.3|13840.8|410
1582213800000|2020-02-20 15:50:00|13858.3|13845.8|13855.8|13843.3|13860.8|13848.3|13853.3|13840.8|357
1582214100000|2020-02-20 15:55:00|13858.3|13845.8|13853.3|13840.8|13860.8|13848.3|13853.3|13840.8|229
1582214400000|2020-02-20 16:00:00|13850.8|13838.3|13848.3|13835.8|13853.3|13838.3|13845.8|13833.3|307
1582214700000|2020-02-20 16:05:00|13845.8|13833.3|13840.8|13828.3|13848.3|13835.8|13838.3|13825.8|800
1582215000000|2020-02-20 16:10:00|13838.3|13825.8|13828.3|13815.8|13840.8|13828.3|13828.3|13815.8|873
1582215300000|2020-02-20 16:15:00|13825.8|13813.3|13820.8|13808.3|13825.8|13813.3|13813.3|13800.8|1140
1582215600000|2020-02-20 16:20:00|13818.3|13805.8|13818.3|13805.8|13830.8|13815.8|13815.8|13803.3|510
1582215900000|2020-02-20 16:25:00|13815.8|13803.3|13803.3|13790.8|13820.8|13805.8|13803.3|13790.8|1219
1582216200000|2020-02-20 16:30:00|13800.8|13788.3|13785.8|13773.3|13803.3|13790.8|13770.8|13758.3|3597
1582216500000|2020-02-20 16:35:00|13783.3|13770.8|13785.8|13770.8|13788.3|13775.8|13770.8|13755.8|2142
1582216800000|2020-02-20 16:40:00|13783.3|13768.3|13783.3|13770.8|13790.8|13778.3|13775.8|13763.3|829
1582217100000|2020-02-20 16:45:00|13780.8|13768.3|13770.8|13758.3|13783.3|13770.8|13768.3|13755.8|551
1582217400000|2020-02-20 16:50:00|13773.3|13760.8|13793.3|13780.8|13795.8|13780.8|13773.3|13758.3|799
1582217700000|2020-02-20 16:55:00|13795.8|13783.3|13785.8|13773.3|13800.8|13788.3|13785.8|13773.3|457
1582218000000|2020-02-20 17:00:00|13783.3|13770.8|13768.3|13755.8|13785.8|13773.3|13765.8|13753.3|539
1582218300000|2020-02-20 17:05:00|13770.8|13758.3|13768.3|13753.3|13778.3|13765.8|13765.8|13753.3|782
1582218600000|2020-02-20 17:10:00|13765.8|13755.8|13780.8|13765.8|13783.3|13768.3|13765.8|13753.3|404
1582218900000|2020-02-20 17:15:00|13778.3|13768.3|13778.3|13765.8|13780.8|13768.3|13775.8|13760.8|361
1582219200000|2020-02-20 17:20:00|13775.8|13763.3|13773.3|13760.8|13778.3|13765.8|13768.3|13755.8|144
1582219500000|2020-02-20 17:25:00|13770.8|13758.3|13768.3|13755.8|13773.3|13760.8|13765.8|13753.3|180
1582219800000|2020-02-20 17:30:00|13770.8|13758.3|13770.8|13758.3|13773.3|13760.8|13763.3|13750.8|392
1582220100000|2020-02-20 17:35:00|13773.3|13755.8|13765.8|13753.3|13773.3|13760.8|13763.3|13750.8|138
1582220400000|2020-02-20 17:40:00|13768.3|13755.8|13768.3|13755.8|13770.8|13758.3|13763.3|13750.8|219
1582220700000|2020-02-20 17:45:00|13770.8|13753.3|13773.3|13760.8|13778.3|13763.3|13763.3|13750.8|413
1582221000000|2020-02-20 17:50:00|13775.8|13763.3|13775.8|13763.3|13775.8|13763.3|13770.8|13758.3|137
1582221300000|2020-02-20 17:55:00|13778.3|13765.8|13788.3|13775.8|13788.3|13775.8|13775.8|13765.8|391
1582221600000|2020-02-20 18:00:00|13785.8|13773.3|13788.3|13773.3|13788.3|13775.8|13783.3|13770.8|446
1582221900000|2020-02-20 18:05:00|13785.8|13775.8|13793.3|13780.8|13793.3|13780.8|13785.8|13773.3|238
1582222200000|2020-02-20 18:10:00|13795.8|13783.3|13798.3|13783.3|13800.8|13788.3|13793.3|13780.8|572
1582222500000|2020-02-20 18:15:00|13795.8|13785.8|13793.3|13778.3|13798.3|13785.8|13790.8|13778.3|183
1582222800000|2020-02-20 18:20:00|13795.8|13780.8|13793.3|13778.3|13795.8|13783.3|13790.8|13778.3|47
1582223100000|2020-02-20 18:25:00|13790.8|13780.8|13798.3|13785.8|13798.3|13785.8|13790.8|13778.3|48
1582223400000|2020-02-20 18:30:00|13800.8|13783.3|13800.8|13785.8|13800.8|13788.3|13795.8|13783.3|102
1582223700000|2020-02-20 18:35:00|13798.3|13788.3|13795.8|13783.3|13800.8|13788.3|13790.8|13778.3|64
1582224000000|2020-02-20 18:40:00|13793.3|13780.8|13793.3|13780.8|13798.3|13783.3|13785.8|13773.3|228
1582224300000|2020-02-20 18:45:00|13795.8|13778.3|13798.3|13785.8|13800.8|13788.3|13795.8|13778.3|106
1582224600000|2020-02-20 18:50:00|13795.8|13783.3|13798.3|13783.3|13798.3|13785.8|13795.8|13783.3|55
1582224900000|2020-02-20 18:55:00|13795.8|13785.8|13798.3|13783.3|13800.8|13785.8|13795.8|13783.3|68
1582225200000|2020-02-20 19:00:00|13800.8|13785.8|13805.8|13793.3|13805.8|13793.3|13800.8|13785.8|338
1582225500000|2020-02-20 19:05:00|13808.3|13795.8|13803.3|13790.8|13810.8|13795.8|13803.3|13788.3|498
1582225800000|2020-02-20 19:10:00|13805.8|13788.3|13805.8|13790.8|13810.8|13798.3|13800.8|13788.3|138
1582226100000|2020-02-20 19:15:00|13803.3|13793.3|13800.8|13788.3|13805.8|13793.3|13800.8|13788.3|61
1582226400000|2020-02-20 19:20:00|13798.3|13785.8|13808.3|13793.3|13808.3|13795.8|13798.3|13785.8|143
1582226700000|2020-02-20 19:25:00|13805.8|13790.8|13798.3|13785.8|13805.8|13793.3|13798.3|13785.8|255
1582227000000|2020-02-20 19:30:00|13800.8|13788.3|13810.8|13798.3|13810.8|13798.3|13798.3|13785.8|229
1582227300000|2020-02-20 19:35:00|13808.3|13795.8|13810.8|13798.3|13813.3|13800.8|13805.8|13793.3|265
1582227600000|2020-02-20 19:40:00|13813.3|13800.8|13812.1|13802.1|13813.3|13802.1|13810.8|13798.3|202
1582227900000|2020-02-20 19:45:00|13809.6|13799.6|13809.6|13799.6|13812.1|13802.1|13807.1|13797.1|119
1582228200000|2020-02-20 19:50:00|13808.3|13798.3|13803.3|13793.3|13809.6|13799.6|13802.1|13792.1|204
1582228500000|2020-02-20 19:55:00|13802.1|13792.1|13804.6|13794.6|13807.1|13797.1|13802.1|13792.1|184
1582228800000|2020-02-20 20:00:00|13803.3|13793.3|13807.1|13797.1|13809.6|13799.6|13802.1|13792.1|199
1582229100000|2020-02-20 20:05:00|13808.3|13798.3|13802.1|13792.1|13809.6|13799.6|13802.1|13792.1|145
1582229400000|2020-02-20 20:10:00|13799.6|13789.6|13795.8|13785.8|13799.6|13789.6|13794.6|13784.6|228
1582229700000|2020-02-20 20:15:00|13794.6|13784.6|13802.1|13792.1|13804.6|13794.6|13792.1|13782.1|205
1582230000000|2020-02-20 20:20:00|13803.3|13793.3|13804.6|13794.6|13809.6|13799.6|13799.6|13789.6|393
1582230300000|2020-02-20 20:25:00|13803.3|13793.3|13802.1|13792.1|13804.6|13794.6|13799.6|13789.6|222
1582230600000|2020-02-20 20:30:00|13804.6|13794.6|13809.6|13799.6|13812.1|13802.1|13804.6|13794.6|200
1582230900000|2020-02-20 20:35:00|13808.3|13798.3|13802.1|13792.1|13809.6|13799.6|13802.1|13792.1|331
1582231200000|2020-02-20 20:40:00|13803.3|13793.3|13809.6|13799.6|13809.6|13799.6|13803.3|13793.3|212
1582231500000|2020-02-20 20:45:00|13812.1|13802.1|13803.3|13793.3|13812.1|13802.1|13802.1|13792.1|334
1582231800000|2020-02-20 20:50:00|13804.6|13794.6|13809.6|13799.6|13812.1|13802.1|13799.6|13789.6|343
1582232100000|2020-02-20 20:55:00|13808.3|13798.3|13799.6|13789.6|13814.6|13804.6|13797.1|13787.1|649
1582232400000|2020-02-20 21:00:00|13800.8|13790.8|13799.6|13789.6|13802.1|13792.1|13799.6|13789.6|80
1582232700000|2020-02-20 21:05:00|||||||||13
1582233000000|2020-02-20 21:10:00|||||||||43
1582233300000|2020-02-20 21:15:00|13806.4|13782.4|13806.3|13782.3|13806.6|13782.6|13805.5|13781.5|0
1582233600000|2020-02-20 21:20:00|13806.1|13782.1|13805.1|13781.1|13806.1|13782.1|13804.1|13780.1|0
1582233900000|2020-02-20 21:25:00|13804.9|13780.9|13804.4|13780.4|13805.7|13781.7|13804.4|13780.4|0
1582234200000|2020-02-20 21:30:00|13806|13782|13802.8|13778.8|13806|13782|13800.8|13776.8|0
1582234500000|2020-02-20 21:35:00|13803.8|13779.8|13804.7|13780.7|13805.9|13781.9|13802.8|13778.8|0
1582234800000|2020-02-20 21:40:00|13805.7|13781.7|13804.6|13780.6|13805.7|13781.7|13803.6|13779.6|0
1582235100000|2020-02-20 21:45:00|13805.6|13781.6|13799.4|13775.4|13805.6|13781.6|13799.4|13775.4|0
1582235400000|2020-02-20 21:50:00|13800.5|13776.5|13801.3|13777.3|13802.7|13778.7|13798.4|13774.4|0
1582235700000|2020-02-20 21:55:00|13802.3|13778.3|13800.2|13776.2|13804.4|13780.4|13799.3|13775.3|0
1582236000000|2020-02-20 22:00:00|13800.3|13776.3|13800.7|13776.7|13801.8|13777.8|13799.8|13775.8|0
1582236300000|2020-02-20 22:05:00|13800.5|13776.5|13800.5|13776.5|13800.5|13776.5|13800.5|13776.5|0
1582236600000|2020-02-20 22:10:00|13799.9|13775.9|13799.7|13775.7|13799.9|13775.9|13798.5|13774.5|0
1582236900000|2020-02-20 22:15:00|13798.3|13774.3|13797.8|13773.8|13799|13775|13796.7|13772.7|0
1582237200000|2020-02-20 22:20:00|13797.6|13773.6|13797.5|13773.5|13798.1|13774.1|13797.5|13773.5|0
1582237500000|2020-02-20 22:25:00|13796.9|13772.9|13797.5|13773.5|13798|13774|13796.9|13772.9|0
1582237800000|2020-02-20 22:30:00|13796.8|13772.8|13799.9|13775.9|13799.9|13775.9|13796.7|13772.7|0
1582238100000|2020-02-20 22:35:00|13799.4|13775.4|13800.5|13776.5|13802|13778|13799.4|13775.4|0
1582238400000|2020-02-20 22:40:00|13800.9|13776.9|13800.9|13776.9|13800.9|13776.9|13800.9|13776.9|0
1582238700000|2020-02-20 22:45:00|13800.6|13776.6|13799.3|13775.3|13800.6|13776.6|13798.8|13774.8|0
1582239000000|2020-02-20 22:50:00|13798.8|13774.8|13799.5|13775.5|13799.7|13775.7|13798.3|13774.3|0
1582239300000|2020-02-20 22:55:00|13799.7|13775.7|13800.7|13776.7|13801|13777|13799.7|13775.7|0
1582239600000|2020-02-20 23:00:00|13800.3|13776.3|13807|13783|13809.1|13785.1|13794.7|13770.7|0
1582239900000|2020-02-20 23:05:00|13806.5|13782.5|13797.8|13773.8|13806.5|13782.5|13797.8|13773.8|0
1582240200000|2020-02-20 23:10:00|13798.8|13774.8|13785.1|13761.1|13799.8|13775.8|13784.8|13760.8|0
1582240500000|2020-02-20 23:15:00|13784.6|13760.6|13768.5|13744.5|13785.1|13761.1|13762.8|13738.8|0
1582240800000|2020-02-20 23:20:00|13768.1|13744.1|13775.2|13751.2|13776.3|13752.3|13762.3|13738.3|0
1582241100000|2020-02-20 23:25:00|13775.6|13751.6|13774.1|13750.1|13777.2|13753.2|13770|13746|0
1582241400000|2020-02-20 23:30:00|13775.1|13751.1|13767.3|13743.3|13781.8|13757.8|13767.3|13743.3|0
1582241700000|2020-02-20 23:35:00|13769.3|13745.3|13774.4|13750.4|13774.4|13750.4|13767.3|13743.3|0
1582242000000|2020-02-20 23:40:00|13773.4|13749.4|13777.5|13753.5|13779.6|13755.6|13773.4|13749.4|0
1582242300000|2020-02-20 23:45:00|13778.6|13754.6|13757.8|13733.8|13779|13755|13741.6|13717.6|0
1582242600000|2020-02-20 23:50:00|13758.8|13734.8|13761.4|13737.4|13763.4|13739.4|13752|13728|0
1582242900000|2020-02-20 23:55:00|13760.3|13736.3|13762.9|13738.9|13767.5|13743.5|13752.6|13728.6|0
1582243200000|2020-02-21 00:00:00|13763.9|13739.9|13775.3|13751.3|13777.4|13753.4|13762.3|13738.3|0
1582243500000|2020-02-21 00:05:00|13774.3|13750.3|13786.4|13762.4|13790.5|13766.5|13773.3|13749.3|0
1582243800000|2020-02-21 00:10:00|13785.4|13761.4|13786.4|13762.4|13789.5|13765.5|13781.3|13757.3|0
1582244100000|2020-02-21 00:15:00|13786.9|13762.9|13787.4|13763.4|13788.6|13764.6|13782.4|13758.4|0
1582244400000|2020-02-21 00:20:00|13787.1|13763.1|13799.6|13775.6|13801.7|13777.7|13786.9|13762.9|0
1582244700000|2020-02-21 00:25:00|13800.2|13776.2|13806.3|13782.3|13806.3|13782.3|13796.2|13772.2|0
1582245000000|2020-02-21 00:30:00|13807.3|13783.3|13809.7|13785.7|13811.2|13787.2|13803.5|13779.5|0
1582245300000|2020-02-21 00:35:00|13809.1|13785.1|13822.2|13798.2|13823.4|13799.4|13809.1|13785.1|0
1582245600000|2020-02-21 00:40:00|13822.4|13798.4|13812.9|13788.9|13822.7|13798.7|13809|13785|0
1582245900000|2020-02-21 00:45:00|13812.6|13788.6|13810.4|13786.4|13812.6|13788.6|13805.2|13781.2|0
1582246200000|2020-02-21 00:50:00|13811.3|13787.3|13814.6|13790.6|13815.7|13791.7|13803.6|13779.6|0
1582246500000|2020-02-21 00:55:00|13815.2|13791.2|13816.8|13792.8|13819.5|13795.5|13813|13789|0
1582246800000|2020-02-21 01:00:00|13822.1|13812.1|13827.1|13817.1|13842.1|13832.1|13814.6|13804.6|3543
1582247100000|2020-02-21 01:05:00|13825.8|13815.8|13832.1|13822.1|13837.1|13827.1|13822.1|13812.1|1104
1582247400000|2020-02-21 01:10:00|13829.6|13819.6|13837.1|13827.1|13839.6|13829.6|13824.6|13814.6|1005
1582247700000|2020-02-21 01:15:00|13835.8|13825.8|13859.6|13849.6|13874.6|13864.6|13832.1|13822.1|6061
1582248000000|2020-02-21 01:20:00|13862.1|13852.1|13864.6|13854.6|13872.1|13862.1|13849.6|13839.6|4457
1582248300000|2020-02-21 01:25:00|13863.3|13853.3|13874.6|13864.6|13879.6|13869.6|13857.1|13847.1|4764
1582248600000|2020-02-21 01:30:00|13877.1|13867.1|13922.1|13912.1|13929.6|13919.6|13877.1|13867.1|20908
1582248900000|2020-02-21 01:35:00|13923.3|13913.3|13924.6|13914.6|13949.6|13939.6|13919.6|13909.6|10608
1582249200000|2020-02-21 01:40:00|13927.1|13917.1|13892.1|13882.1|13927.1|13917.1|13874.6|13864.6|10133
1582249500000|2020-02-21 01:45:00|13889.6|13879.6|13887.1|13877.1|13904.6|13894.6|13874.6|13864.6|5386
1582249800000|2020-02-21 01:50:00|13888.3|13878.3|13879.6|13869.6|13914.6|13904.6|13877.1|13867.1|6338
1582250100000|2020-02-21 01:55:00|13877.1|13867.1|13874.6|13864.6|13887.1|13877.1|13864.6|13854.6|7716
1582250400000|2020-02-21 02:00:00|13877.1|13867.1|13874.6|13864.6|13887.1|13877.1|13864.6|13854.6|4144
1582250700000|2020-02-21 02:05:00|13872.1|13862.1|13894.6|13884.6|13897.1|13887.1|13872.1|13862.1|4918
1582251000000|2020-02-21 02:10:00|13897.1|13887.1|13914.6|13904.6|13924.6|13914.6|13897.1|13887.1|6456
1582251300000|2020-02-21 02:15:00|13915.8|13905.8|13887.1|13877.1|13922.1|13912.1|13882.1|13872.1|5377
1582251600000|2020-02-21 02:20:00|13888.3|13878.3|13872.1|13862.1|13892.1|13882.1|13869.6|13859.6|8448
1582251900000|2020-02-21 02:25:00|13870.8|13860.8|13859.6|13849.6|13872.1|13862.1|13852.1|13842.1|7207
1582252200000|2020-02-21 02:30:00|13858.3|13848.3|13857.1|13847.1|13872.1|13862.1|13847.1|13837.1|5680
1582252500000|2020-02-21 02:35:00|13854.6|13844.6|13867.1|13857.1|13872.1|13862.1|13852.1|13842.1|5185
1582252800000|2020-02-21 02:40:00|13869.6|13859.6|13862.1|13852.1|13875.8|13865.8|13859.6|13849.6|7215
1582253100000|2020-02-21 02:45:00|13859.6|13849.6|13864.6|13854.6|13867.1|13857.1|13849.6|13839.6|4448
1582253400000|2020-02-21 02:50:00|13865.8|13855.8|13847.1|13837.1|13872.1|13862.1|13844.6|13834.6|4644
1582253700000|2020-02-21 02:55:00|13845.8|13835.8|13849.6|13839.6|13849.6|13839.6|13834.6|13824.6|4354
1582254000000|2020-02-21 03:00:00|13850.8|13840.8|13862.1|13852.1|13869.6|13859.6|13842.1|13832.1|3379
1582254300000|2020-02-21 03:05:00|13864.6|13854.6|13884.6|13874.6|13884.6|13874.6|13857.1|13847.1|5566
1582254600000|2020-02-21 03:10:00|13883.3|13873.3|13889.6|13879.6|13899.6|13889.6|13879.6|13869.6|3962
1582254900000|2020-02-21 03:15:00|13892.1|13882.1|13899.6|13889.6|13904.6|13894.6|13889.6|13879.6|3227
1582255200000|2020-02-21 03:20:00|13900.8|13890.8|13899.6|13889.6|13912.1|13902.1|13888.3|13878.3|3404
1582255500000|2020-02-21 03:25:00|13900.8|13890.8|13934.6|13924.6|13934.6|13924.6|13899.6|13889.6|4510
1582255800000|2020-02-21 03:30:00|13937.1|13927.1|13919.6|13909.6|13937.1|13927.1|13917.1|13907.1|1218
1582256100000|2020-02-21 03:35:00|13922.1|13912.1|13914.6|13904.6|13922.1|13912.1|13912.1|13902.1|648
1582256400000|2020-02-21 03:40:00|13913.3|13903.3|13909.6|13899.6|13917.1|13907.1|13909.6|13899.6|356
1582256700000|2020-02-21 03:45:00|13912.1|13902.1|13912.1|13902.1|13912.1|13902.1|13909.6|13899.6|548
1582257000000|2020-02-21 03:50:00|13909.6|13899.6|13909.6|13899.6|13914.6|13904.6|13909.6|13899.6|422
1582257300000|2020-02-21 03:55:00|13910.8|13900.8|13914.6|13904.6|13914.6|13904.6|13907.1|13897.1|802
1582257600000|2020-02-21 04:00:00|13913.3|13903.3|13912.1|13902.1|13914.6|13904.6|13912.1|13902.1|219
1582257900000|2020-02-21 04:05:00|13909.6|13899.6|13912.1|13902.1|13912.1|13902.1|13909.6|13899.6|237
1582258200000|2020-02-21 04:10:00|13909.6|13899.6|13912.1|13902.1|13912.1|13902.1|13909.6|13899.6|316
1582258500000|2020-02-21 04:15:00|13910.8|13900.8|13912.1|13902.1|13912.1|13902.1|13909.6|13899.6|159
1582258800000|2020-02-21 04:20:00|13909.6|13899.6|13909.6|13899.6|13909.6|13899.6|13907.1|13897.1|266
1582259100000|2020-02-21 04:25:00|13908.3|13898.3|13907.1|13897.1|13909.6|13899.6|13907.1|13897.1|221
1582259400000|2020-02-21 04:30:00|13909.6|13899.6|13909.6|13899.6|13909.6|13899.6|13909.6|13899.6|129
1582259700000|2020-02-21 04:35:00|13907.1|13897.1|13907.1|13897.1|13907.1|13897.1|13904.6|13894.6|483
1582260000000|2020-02-21 04:40:00|||||||||113
1582260300000|2020-02-21 04:45:00|13909.6|13899.6|13909.6|13899.6|13912.1|13902.1|13907.1|13897.1|434
1582260600000|2020-02-21 04:50:00|13910.8|13900.8|13909.6|13899.6|13910.8|13900.8|13907.1|13897.1|411
1582260900000|2020-02-21 04:55:00|13912.1|13902.1|13907.1|13897.1|13912.1|13902.1|13907.1|13897.1|366
1582261200000|2020-02-21 05:00:00|13909.6|13899.6|13952.1|13942.1|13974.6|13964.6|13909.6|13899.6|12805
1582261500000|2020-02-21 05:05:00|13949.6|13939.6|13947.1|13937.1|13954.6|13944.6|13938.3|13928.3|3885
1582261800000|2020-02-21 05:10:00|13948.3|13938.3|13969.6|13959.6|13994.6|13984.6|13947.1|13937.1|9673
1582262100000|2020-02-21 05:15:00|13972.1|13962.1|13957.1|13947.1|13974.6|13964.6|13949.6|13939.6|5021
1582262400000|2020-02-21 05:20:00|13954.6|13944.6|13945.8|13935.8|13972.1|13962.1|13937.1|13927.1|5277
1582262700000|2020-02-21 05:25:00|13947.1|13937.1|13937.1|13927.1|13969.6|13959.6|13937.1|13927.1|4132
1582263000000|2020-02-21 05:30:00|13935.8|13925.8|13932.1|13922.1|13942.1|13932.1|13919.6|13909.6|4574
1582263300000|2020-02-21 05:35:00|13930.8|13920.8|13914.6|13904.6|13934.6|13924.6|13914.6|13904.6|2469
1582263600000|2020-02-21 05:40:00|13913.3|13903.3|13884.6|13874.6|13914.6|13904.6|13877.1|13867.1|6643
1582263900000|2020-02-21 05:45:00|13887.1|13877.1|13874.6|13864.6|13887.1|13877.1|13867.1|13857.1|3432
1582264200000|2020-02-21 05:50:00|13873.3|13863.3|13877.1|13867.1|13882.1|13872.1|13864.6|13854.6|4723
1582264500000|2020-02-21 05:55:00|13878.3|13868.3|13889.6|13879.6|13897.1|13887.1|13874.6|13864.6|2967
1582264800000|2020-02-21 06:00:00|13887.1|13877.1|13919.6|13909.6|13924.6|13914.6|13884.6|13874.6|3844
1582265100000|2020-02-21 06:05:00|13920.8|13910.8|13887.1|13877.1|13924.6|13914.6|13887.1|13877.1|2179
1582265400000|2020-02-21 06:10:00|13884.6|13874.6|13912.1|13902.1|13917.1|13907.1|13878.3|13868.3|3187
1582265700000|2020-02-21 06:15:00|13909.6|13899.6|13889.6|13879.6|13912.1|13902.1|13887.1|13877.1|1910
1582266000000|2020-02-21 06:20:00|13890.8|13880.8|13887.1|13877.1|13892.1|13882.1|13877.1|13867.1|6870
1582266300000|2020-02-21 06:25:00|13885.8|13875.8|13897.1|13887.1|13904.6|13894.6|13877.1|13867.1|3989
1582266600000|2020-02-21 06:30:00|13898.3|13888.3|13882.1|13872.1|13902.1|13892.1|13874.6|13864.6|3958
1582266900000|2020-02-21 06:35:00|13883.3|13873.3|13884.6|13874.6|13892.1|13882.1|13879.6|13869.6|2199
1582267200000|2020-02-21 06:40:00|13887.1|13877.1|13907.1|13897.1|13907.1|13897.1|13887.1|13877.1|2981
1582267500000|2020-02-21 06:45:00|13904.6|13894.6|13904.6|13894.6|13909.6|13899.6|13899.6|13889.6|2191
1582267800000|2020-02-21 06:50:00|13907.1|13897.1|13899.6|13889.6|13907.1|13897.1|13892.1|13882.1|2722
1582268100000|2020-02-21 06:55:00|13897.1|13887.1|13908.3|13898.3|13909.6|13899.6|13897.1|13887.1|3527
1582268400000|2020-02-21 07:00:00|13907.1|13897.1|13889.6|13879.6|13907.1|13897.1|13884.6|13874.6|1977
1582268700000|2020-02-21 07:05:00|13887.1|13877.1|13882.1|13872.1|13892.1|13882.1|13877.1|13867.1|967
1582269000000|2020-02-21 07:10:00|13884.6|13874.6|13872.1|13862.1|13887.1|13877.1|13869.6|13859.6|1835
1582269300000|2020-02-21 07:15:00|13870.8|13860.8|13877.1|13867.1|13882.1|13872.1|13869.6|13859.6|822
1582269600000|2020-02-21 07:20:00|13874.6|13864.6|13874.6|13864.6|13879.6|13869.6|13872.1|13862.1|1256
1582269900000|2020-02-21 07:25:00|13872.1|13862.1|13879.6|13869.6|13879.6|13869.6|13872.1|13862.1|570
1582270200000|2020-02-21 07:30:00|13880.8|13870.8|13882.1|13872.1|13887.1|13877.1|13877.1|13867.1|939
1582270500000|2020-02-21 07:35:00|13880.8|13870.8|13869.6|13859.6|13880.8|13870.8|13867.1|13857.1|1460
1582270800000|2020-02-21 07:40:00|13870.8|13860.8|13862.1|13852.1|13872.1|13862.1|13862.1|13852.1|1054
1582271100000|2020-02-21 07:45:00|13863.3|13853.3|13862.1|13852.1|13864.6|13854.6|13857.1|13847.1|1636
1582271400000|2020-02-21 07:50:00|13859.6|13849.6|13849.6|13839.6|13862.1|13852.1|13847.1|13837.1|1564
1582271700000|2020-02-21 07:55:00|13852.1|13842.1|13864.6|13854.6|13865.8|13855.8|13852.1|13842.1|584
1582272000000|2020-02-21 08:00:00|13865.8|13853.3|13868.3|13855.8|13870.8|13855.8|13860.8|13848.3|1937
1582272300000|2020-02-21 08:05:00|13865.8|13853.3|13858.3|13845.8|13868.3|13855.8|13855.8|13843.3|529
1582272600000|2020-02-21 08:10:00|13860.8|13843.3|13860.8|13848.3|13863.3|13850.8|13855.8|13843.3|487
1582272900000|2020-02-21 08:15:00|13863.3|13850.8|13865.8|13853.3|13868.3|13855.8|13858.3|13845.8|1207
1582273200000|2020-02-21 08:20:00|13868.3|13855.8|13858.3|13845.8|13873.3|13860.8|13855.8|13843.3|3493
1582273500000|2020-02-21 08:25:00|13860.8|13843.3|13858.3|13845.8|13860.8|13848.3|13850.8|13838.3|1889
1582273800000|2020-02-21 08:30:00|13864.2|13840.2|13893.2|13869.2|13905|13881|13864.2|13840.2|0
1582274100000|2020-02-21 08:35:00|13893.4|13869.4|13909.2|13885.2|13911.6|13887.6|13893.2|13869.2|3313
1582274400000|2020-02-21 08:40:00|13909.8|13885.8|13901|13877|13916|13892|13898.8|13874.8|0
1582274700000|2020-02-21 08:45:00|13902.9|13878.9|13884.9|13860.9|13906.2|13882.2|13884.9|13860.9|0
1582275000000|2020-02-21 08:50:00|13884.4|13860.4|13872.7|13848.7|13887.3|13863.3|13872.2|13848.2|0
1582275300000|2020-02-21 08:55:00|13870.9|13846.9|13890.9|13866.9|13892.7|13868.7|13862.3|13838.3|0
1582275600000|2020-02-21 09:00:00|13892.7|13868.7|13870.8|13858.3|13893.2|13869.2|13863.3|13848.3|904
1582275900000|2020-02-21 09:05:00|13873.3|13860.8|13870.8|13858.3|13873.3|13860.8|13868.3|13855.8|505
1582276200000|2020-02-21 09:10:00|13868.3|13855.8|13865.8|13850.8|13870.8|13858.3|13863.3|13850.8|1337
1582276500000|2020-02-21 09:15:00|13868.3|13853.3|13858.3|13845.8|13868.3|13855.8|13858.3|13845.8|349
1582276800000|2020-02-21 09:20:00|13855.8|13843.3|13863.3|13850.8|13865.8|13853.3|13855.8|13843.3|156
1582277100000|2020-02-21 09:25:00|13865.8|13853.3|13865.8|13853.3|13865.8|13853.3|13863.3|13850.8|479
1582277400000|2020-02-21 09:30:00|13868.3|13855.8|13855.8|13843.3|13868.3|13855.8|13855.8|13840.8|478
1582277700000|2020-02-21 09:35:00|13858.3|13840.8|13853.3|13840.8|13858.3|13845.8|13853.3|13840.8|130
1582278000000|2020-02-21 09:40:00|13850.8|13838.3|13865.8|13853.3|13868.3|13853.3|13850.8|13838.3|292
1582278300000|2020-02-21 09:45:00|13868.3|13855.8|13855.8|13843.3|13868.3|13855.8|13855.8|13843.3|319
1582278600000|2020-02-21 09:50:00|13853.3|13840.8|13855.8|13843.3|13860.8|13848.3|13853.3|13840.8|345
1582278900000|2020-02-21 09:55:00|13858.3|13845.8|13863.3|13850.8|13863.3|13850.8|13858.3|13845.8|41
1582279200000|2020-02-21 10:00:00|13865.8|13853.3|13878.3|13865.8|13878.3|13865.8|13865.8|13853.3|372
1582279500000|2020-02-21 10:05:00|13880.8|13868.3|13880.8|13868.3|13883.3|13870.8|13878.3|13865.8|305
1582279800000|2020-02-21 10:10:00|13878.3|13865.8|13890.8|13878.3|13890.8|13878.3|13878.3|13865.8|154
1582280100000|2020-02-21 10:15:00|13888.3|13875.8|13890.8|13878.3|13893.3|13880.8|13888.3|13875.8|107
1582280400000|2020-02-21 10:20:00|13893.3|13880.8|13893.3|13880.8|13893.3|13880.8|13888.3|13875.8|204
1582280700000|2020-02-21 10:25:00|13895.8|13883.3|13898.3|13885.8|13900.8|13888.3|13890.8|13878.3|259
1582281000000|2020-02-21 10:30:00|13895.8|13883.3|13885.8|13873.3|13898.3|13883.3|13885.8|13873.3|235
1582281300000|2020-02-21 10:35:00|13888.3|13875.8|13885.8|13873.3|13890.8|13875.8|13883.3|13870.8|140
1582281600000|2020-02-21 10:40:00|13883.3|13870.8|13885.8|13873.3|13885.8|13873.3|13880.8|13868.3|63
1582281900000|2020-02-21 10:45:00|13888.3|13875.8|13890.8|13878.3|13890.8|13878.3|13888.3|13875.8|37
1582282200000|2020-02-21 10:50:00|13893.3|13880.8|13898.3|13885.8|13900.8|13885.8|13888.3|13875.8|110
1582282500000|2020-02-21 10:55:00|13900.8|13883.3|13885.8|13873.3|13900.8|13885.8|13885.8|13873.3|303
1582282800000|2020-02-21 11:00:00|13883.3|13870.8|13885.8|13873.3|13888.3|13875.8|13883.3|13870.8|95
1582283100000|2020-02-21 11:05:00|13883.3|13870.8|13888.3|13875.8|13890.8|13878.3|13880.8|13868.3|331
1582283400000|2020-02-21 11:10:00|13890.8|13878.3|13885.8|13873.3|13893.3|13878.3|13885.8|13873.3|148
1582283700000|2020-02-21 11:15:00|13883.3|13870.8|13888.3|13875.8|13888.3|13875.8|13883.3|13870.8|238
1582284000000|2020-02-21 11:20:00|13885.8|13873.3|13890.8|13878.3|13893.3|13880.8|13885.8|13873.3|86
1582284300000|2020-02-21 11:25:00|13893.3|13880.8|13893.3|13880.8|13895.8|13880.8|13890.8|13878.3|84
1582284600000|2020-02-21 11:30:00|13895.8|13883.3|13905.8|13893.3|13905.8|13893.3|13893.3|13880.8|300
1582284900000|2020-02-21 11:35:00|13903.3|13890.8|13915.8|13903.3|13915.8|13903.3|13903.3|13888.3|676
1582285200000|2020-02-21 11:40:00|13913.3|13900.8|13913.3|13900.8|13913.3|13900.8|13910.8|13898.3|188
1582285500000|2020-02-21 11:45:00|13915.8|13903.3|13910.8|13898.3|13915.8|13903.3|13910.8|13898.3|532
1582285800000|2020-02-21 11:50:00|13913.3|13900.8|13908.3|13895.8|13913.3|13900.8|13908.3|13895.8|42
1582286100000|2020-02-21 11:55:00|13905.8|13893.3|13913.3|13900.8|13913.3|13900.8|13905.8|13893.3|136
1582286400000|2020-02-21 12:00:00|13910.8|13898.3|13915.8|13903.3|13920.8|13905.8|13910.8|13898.3|535
1582286700000|2020-02-21 12:05:00|13918.3|13905.8|13915.8|13903.3|13920.8|13908.3|13915.8|13903.3|59
1582287000000|2020-02-21 12:10:00|13913.3|13900.8|13910.8|13898.3|13913.3|13900.8|13910.8|13898.3|100
1582287300000|2020-02-21 12:15:00|13908.3|13895.8|13913.3|13900.8|13913.3|13900.8|13908.3|13895.8|110
1582287600000|2020-02-21 12:20:00|13915.8|13903.3|13923.3|13910.8|13923.3|13910.8|13913.3|13900.8|276
1582287900000|2020-02-21 12:25:00|13925.8|13913.3|13930.8|13918.3|13930.8|13918.3|13923.3|13913.3|354
1582288200000|2020-02-21 12:30:00|13928.3|13915.8|13928.3|13915.8|13930.8|13918.3|13925.8|13913.3|179
1582288500000|2020-02-21 12:35:00|13930.8|13918.3|13928.3|13915.8|13933.3|13920.8|13928.3|13915.8|144
1582288800000|2020-02-21 12:40:00|13930.8|13918.3|13930.8|13918.3|13930.8|13918.3|13928.3|13915.8|94
1582289100000|2020-02-21 12:45:00|13933.3|13920.8|13943.3|13928.3|13943.3|13930.8|13933.3|13920.8|265
1582289400000|2020-02-21 12:50:00|13940.8|13930.8|13933.3|13920.8|13943.3|13930.8|13933.3|13920.8|160
1582289700000|2020-02-21 12:55:00|13935.8|13923.3|13938.3|13925.8|13940.8|13928.3|13935.8|13920.8|233
1582290000000|2020-02-21 13:00:00|13940.8|13928.3|13940.8|13928.3|13948.3|13935.8|13938.3|13928.3|192
1582290300000|2020-02-21 13:05:00|13938.3|13925.8|13935.8|13923.3|13940.8|13928.3|13933.3|13920.8|298
1582290600000|2020-02-21 13:10:00|13933.3|13920.8|13935.8|13923.3|13935.8|13923.3|13933.3|13920.8|53
1582290900000|2020-02-21 13:15:00|13938.3|13925.8|13933.3|13920.8|13938.3|13925.8|13933.3|13920.8|64
1582291200000|2020-02-21 13:20:00|13930.8|13918.3|13935.8|13923.3|13938.3|13925.8|13930.8|13918.3|117
1582291500000|2020-02-21 13:25:00|13940.8|13928.3|13940.8|13928.3|13940.8|13928.3|13935.8|13923.3|551
1582291800000|2020-02-21 13:30:00|13938.3|13925.8|13935.8|13923.3|13938.3|13928.3|13933.3|13920.8|183
1582292100000|2020-02-21 13:35:00|13938.3|13925.8|13938.3|13925.8|13943.3|13930.8|13938.3|13925.8|128
1582292400000|2020-02-21 13:40:00|13940.8|13923.3|13938.3|13925.8|13940.8|13925.8|13935.8|13923.3|67
1582292700000|2020-02-21 13:45:00|13935.8|13923.3|13938.3|13925.8|13938.3|13925.8|13933.3|13920.8|116
1582293000000|2020-02-21 13:50:00|13935.8|13923.3|13943.3|13928.3|13943.3|13930.8|13935.8|13923.3|95
1582293300000|2020-02-21 13:55:00|13940.8|13925.8|13935.8|13923.3|13943.3|13930.8|13935.8|13923.3|104
1582293600000|2020-02-21 14:00:00|13938.3|13925.8|13940.8|13928.3|13943.3|13930.8|13935.8|13923.3|181
1582293900000|2020-02-21 14:05:00|13943.3|13930.8|13943.3|13930.8|13945.8|13933.3|13940.8|13928.3|219
1582294200000|2020-02-21 14:10:00|13945.8|13933.3|13945.8|13933.3|13945.8|13933.3|13943.3|13930.8|277
1582294500000|2020-02-21 14:15:00|13943.3|13930.8|13948.3|13935.8|13948.3|13935.8|13943.3|13930.8|107
1582294800000|2020-02-21 14:20:00|13950.8|13933.3|13945.8|13933.3|13953.3|13940.8|13945.8|13933.3|328
1582295100000|2020-02-21 14:25:00|13948.3|13930.8|13940.8|13928.3|13948.3|13930.8|13938.3|13925.8|214
1582295400000|2020-02-21 14:30:00|13938.3|13925.8|13925.8|13913.3|13940.8|13928.3|13923.3|13910.8|1247
1582295700000|2020-02-21 14:35:00|13923.3|13910.8|13918.3|13903.3|13930.8|13915.8|13915.8|13903.3|856
1582296000000|2020-02-21 14:40:00|13915.8|13900.8|13908.3|13895.8|13918.3|13903.3|13895.8|13883.3|833
1582296300000|2020-02-21 14:45:00|13903.3|13893.3|13888.3|13875.8|13903.3|13893.3|13885.8|13873.3|1723
1582296600000|2020-02-21 14:50:00|13885.8|13873.3|13898.3|13885.8|13910.8|13898.3|13885.8|13873.3|629
1582296900000|2020-02-21 14:55:00|13900.8|13888.3|13905.8|13890.8|13908.3|13893.3|13890.8|13878.3|468
1582297200000|2020-02-21 15:00:00|13903.3|13893.3|13895.8|13883.3|13908.3|13895.8|13888.3|13875.8|558
1582297500000|2020-02-21 15:05:00|13898.3|13880.8|13913.3|13900.8|13915.8|13903.3|13893.3|13880.8|754
1582297800000|2020-02-21 15:10:00|13910.8|13898.3|13908.3|13895.8|13918.3|13905.8|13903.3|13890.8|705
1582298100000|2020-02-21 15:15:00|13905.8|13893.3|13923.3|13910.8|13923.3|13910.8|13905.8|13893.3|440
1582298400000|2020-02-21 15:20:00|13925.8|13913.3|13940.8|13928.3|13943.3|13930.8|13923.3|13910.8|896
1582298700000|2020-02-21 15:25:00|13943.3|13930.8|13923.3|13910.8|13943.3|13930.8|13923.3|13910.8|331
1582299000000|2020-02-21 15:30:00|13920.8|13908.3|13908.3|13895.8|13925.8|13913.3|13905.8|13893.3|429
1582299300000|2020-02-21 15:35:00|13910.8|13898.3|13900.8|13888.3|13910.8|13898.3|13900.8|13888.3|514
1582299600000|2020-02-21 15:40:00|13903.3|13890.8|13890.8|13878.3|13903.3|13890.8|13888.3|13875.8|1119
1582299900000|2020-02-21 15:45:00|13888.3|13875.8|13898.3|13885.8|13898.3|13885.8|13885.8|13873.3|442
1582300200000|2020-02-21 15:50:00|13895.8|13883.3|13910.8|13895.8|13918.3|13905.8|13895.8|13883.3|603
1582300500000|2020-02-21 15:55:00|13908.3|13898.3|13908.3|13895.8|13915.8|13903.3|13905.8|13890.8|259
1582300800000|2020-02-21 16:00:00|13905.8|13893.3|13910.8|13895.8|13915.8|13903.3|13900.8|13888.3|446
1582301100000|2020-02-21 16:05:00|13908.3|13898.3|13898.3|13885.8|13910.8|13898.3|13898.3|13885.8|406
1582301400000|2020-02-21 16:10:00|13895.8|13883.3|13910.8|13898.3|13910.8|13898.3|13895.8|13883.3|385
1582301700000|2020-02-21 16:15:00|13913.3|13900.8|13898.3|13885.8|13913.3|13900.8|13898.3|13885.8|581
1582302000000|2020-02-21 16:20:00|13895.8|13883.3|13908.3|13895.8|13908.3|13895.8|13895.8|13883.3|397
1582302300000|2020-02-21 16:25:00|13905.8|13893.3|13910.8|13898.3|13913.3|13900.8|13905.8|13893.3|235
1582302600000|2020-02-21 16:30:00|13913.3|13900.8|13920.8|13908.3|13923.3|13910.8|13913.3|13900.8|413
1582302900000|2020-02-21 16:35:00|13918.3|13905.8|13920.8|13908.3|13923.3|13910.8|13918.3|13903.3|562
1582303200000|2020-02-21 16:40:00|13918.3|13905.8|13920.8|13908.3|13923.3|13908.3|13915.8|13903.3|203
1582303500000|2020-02-21 16:45:00|13918.3|13905.8|13910.8|13898.3|13918.3|13905.8|13910.8|13898.3|176
1582303800000|2020-02-21 16:50:00|13908.3|13895.8|13918.3|13903.3|13918.3|13905.8|13908.3|13895.8|228
1582304100000|2020-02-21 16:55:00|13915.8|13905.8|13905.8|13893.3|13918.3|13905.8|13905.8|13893.3|169
1582304400000|2020-02-21 17:00:00|13908.3|13895.8|13923.3|13910.8|13923.3|13910.8|13905.8|13893.3|677
1582304700000|2020-02-21 17:05:00|13925.8|13913.3|13910.8|13898.3|13930.8|13918.3|13910.8|13898.3|558
1582305000000|2020-02-21 17:10:00|13913.3|13900.8|13910.8|13898.3|13918.3|13903.3|13910.8|13898.3|105
1582305300000|2020-02-21 17:15:00|13913.3|13900.8|13910.8|13895.8|13915.8|13903.3|13908.3|13895.8|186
1582305600000|2020-02-21 17:20:00|13908.3|13898.3|13905.8|13893.3|13913.3|13900.8|13905.8|13893.3|109
1582305900000|2020-02-21 17:25:00|13908.3|13895.8|13908.3|13893.3|13908.3|13895.8|13905.8|13893.3|251
1582306200000|2020-02-21 17:30:00|13905.8|13895.8|13900.8|13885.8|13908.3|13895.8|13898.3|13885.8|171
1582306500000|2020-02-21 17:35:00|13898.3|13888.3|13905.8|13893.3|13905.8|13893.3|13898.3|13885.8|76
1582306800000|2020-02-21 17:40:00|13908.3|13895.8|13903.3|13890.8|13908.3|13895.8|13900.8|13888.3|297
1582307100000|2020-02-21 17:45:00|13900.8|13888.3|13895.8|13880.8|13903.3|13890.8|13893.3|13880.8|169
1582307400000|2020-02-21 17:50:00|13893.3|13883.3|13888.3|13875.8|13895.8|13883.3|13888.3|13875.8|173
1582307700000|2020-02-21 17:55:00|13890.8|13878.3|13898.3|13885.8|13898.3|13885.8|13888.3|13875.8|74
1582308000000|2020-02-21 18:00:00|13900.8|13888.3|13905.8|13893.3|13908.3|13895.8|13898.3|13888.3|117
1582308300000|2020-02-21 18:05:00|13908.3|13895.8|13903.3|13890.8|13908.3|13895.8|13903.3|13890.8|72
1582308600000|2020-02-21 18:10:00|13905.8|13893.3|13895.8|13883.3|13905.8|13893.3|13895.8|13883.3|122
1582308900000|2020-02-21 18:15:00|13893.3|13880.8|13895.8|13883.3|13900.8|13888.3|13893.3|13880.8|62
1582309200000|2020-02-21 18:20:00|13898.3|13885.8|13893.3|13878.3|13898.3|13885.8|13890.8|13878.3|301
1582309500000|2020-02-21 18:25:00|13890.8|13880.8|13888.3|13875.8|13895.8|13883.3|13888.3|13875.8|72
1582309800000|2020-02-21 18:30:00|13890.8|13878.3|13888.3|13875.8|13893.3|13880.8|13888.3|13875.8|96
1582310100000|2020-02-21 18:35:00|13885.8|13873.3|13885.8|13873.3|13885.8|13873.3|13883.3|13868.3|208
1582310400000|2020-02-21 18:40:00|13888.3|13875.8|13885.8|13873.3|13888.3|13875.8|13885.8|13873.3|75
1582310700000|2020-02-21 18:45:00|13888.3|13875.8|13888.3|13873.3|13890.8|13878.3|13885.8|13870.8|257
1582311000000|2020-02-21 18:50:00|13885.8|13875.8|13880.8|13868.3|13890.8|13878.3|13880.8|13868.3|273
1582311300000|2020-02-21 18:55:00|13878.3|13865.8|13888.3|13875.8|13890.8|13878.3|13878.3|13865.8|237
1582311600000|2020-02-21 19:00:00|13885.8|13873.3|13900.8|13885.8|13903.3|13890.8|13885.8|13873.3|365
1582311900000|2020-02-21 19:05:00|13898.3|13888.3|13898.3|13885.8|13903.3|13890.8|13895.8|13883.3|736
1582312200000|2020-02-21 19:10:00|13895.8|13883.3|13895.8|13883.3|13903.3|13888.3|13895.8|13883.3|189
1582312500000|2020-02-21 19:15:00|13898.3|13885.8|13890.8|13878.3|13898.3|13885.8|13890.8|13878.3|425
1582312800000|2020-02-21 19:20:00|13893.3|13880.8|13898.3|13885.8|13900.8|13888.3|13890.8|13880.8|555
1582313100000|2020-02-21 19:25:00|13900.8|13888.3|13903.3|13888.3|13903.3|13890.8|13898.3|13885.8|529
1582313400000|2020-02-21 19:30:00|13900.8|13890.8|13903.3|13890.8|13905.8|13893.3|13900.8|13888.3|318
1582313700000|2020-02-21 19:35:00|13905.8|13893.3|13903.3|13890.8|13905.8|13893.3|13903.3|13890.8|253
1582314000000|2020-02-21 19:40:00|13905.8|13888.3|13905.8|13895.8|13910.8|13898.3|13903.3|13888.3|518
1582314300000|2020-02-21 19:45:00|13904.6|13894.6|13902.1|13892.1|13904.6|13894.6|13902.1|13892.1|231
1582314600000|2020-02-21 19:50:00|13904.6|13894.6|13902.1|13892.1|13907.1|13897.1|13902.1|13892.1|383
1582314900000|2020-02-21 19:55:00|13903.3|13893.3|13902.1|13892.1|13907.1|13897.1|13902.1|13892.1|406
1582315200000|2020-02-21 20:00:00|13899.6|13889.6|13897.1|13887.1|13899.6|13889.6|13897.1|13887.1|42
1582315500000|2020-02-21 20:05:00|13894.6|13884.6|13894.6|13884.6|13895.8|13885.8|13892.1|13882.1|358
1582315800000|2020-02-21 20:10:00|13895.8|13885.8|13889.6|13879.6|13899.6|13889.6|13889.6|13879.6|166
1582316100000|2020-02-21 20:15:00|13888.3|13878.3|13887.1|13877.1|13888.3|13878.3|13884.6|13874.6|130
1582316400000|2020-02-21 20:20:00|13885.8|13875.8|13888.3|13878.3|13888.3|13878.3|13884.6|13874.6|931
1582316700000|2020-02-21 20:25:00|13887.1|13877.1|13887.1|13877.1|13889.6|13879.6|13882.1|13872.1|181
1582317000000|2020-02-21 20:30:00|13888.3|13878.3|13879.6|13869.6|13890.8|13880.8|13879.6|13869.6|197
1582317300000|2020-02-21 20:35:00|13880.8|13870.8|13884.6|13874.6|13884.6|13874.6|13879.6|13869.6|131
1582317600000|2020-02-21 20:40:00|13885.8|13875.8|13888.3|13878.3|13892.1|13882.1|13885.8|13875.8|109
1582317900000|2020-02-21 20:45:00|13889.6|13879.6|13893.3|13883.3|13897.1|13887.1|13889.6|13879.6|155
1582318200000|2020-02-21 20:50:00|13894.6|13884.6|13888.3|13878.3|13897.1|13887.1|13888.3|13878.3|245
1582318500000|2020-02-21 20:55:00|13887.1|13877.1|13887.1|13877.1|13889.6|13879.6|13879.6|13869.6|217
1582318800000|2020-02-21 21:00:00|13888.3|13878.3|13889.6|13879.6|13893.3|13883.3|13885.8|13875.8|63
1582319100000|2020-02-21 21:05:00|13888.3|13878.3|13889.6|13879.6|13889.6|13879.6|13888.3|13878.3|32
1582319400000|2020-02-21 21:10:00|13888.3|13878.3|13893.3|13883.3|13893.3|13883.3|13888.3|13878.3|143
1582319700000|2020-02-21 21:15:00|13904.6|13880.6|13905.3|13881.3|13905.3|13881.3|13903|13879|0
1582320000000|2020-02-21 21:20:00|13905.4|13881.4|13904.1|13880.1|13906.4|13882.4|13904.1|13880.1|0
1582320300000|2020-02-21 21:25:00|13904.7|13880.7|13903.8|13879.8|13905.1|13881.1|13903.8|13879.8|0
1582320600000|2020-02-21 21:30:00|13904.4|13880.4|13904.4|13880.4|13905.5|13881.5|13902.4|13878.4|0
1582320900000|2020-02-21 21:35:00|13903.4|13879.4|13898.3|13874.3|13903.4|13879.4|13898.2|13874.2|0
1582321200000|2020-02-21 21:40:00|13897.2|13873.2|13898.3|13874.3|13898.3|13874.3|13894.1|13870.1|0
1582321500000|2020-02-21 21:45:00|13897.2|13873.2|13901.4|13877.4|13902.4|13878.4|13897.2|13873.2|0
1582321800000|2020-02-21 21:50:00|13902.4|13878.4|13898.3|13874.3|13902.4|13878.4|13897.2|13873.2|0
1582322100000|2020-02-21 21:55:00|13899.3|13875.3|13898|13874|13899.3|13875.3|13896.2|13872.2|0
1582499100000|2020-02-23 23:05:00|13703.7|13679.7|13698.8|13674.8|13717.4|13693.4|13668.2|13644.2|0
1582499400000|2020-02-23 23:10:00|13700.9|13676.9|13738.5|13714.5|13740.6|13716.6|13691.1|13667.1|0
1582499700000|2020-02-23 23:15:00|13734.3|13710.3|13772|13748|13776.1|13752.1|13729.4|13705.4|0
1582500000000|2020-02-23 23:20:00|13773|13749|13803.7|13779.7|13821.9|13797.9|13773|13749|0
1582500300000|2020-02-23 23:25:00|13802.7|13778.7|13807.8|13783.8|13813.4|13789.4|13802.7|13778.7|0
1582500600000|2020-02-23 23:30:00|13809.9|13785.9|13820|13796|13837.4|13813.4|13809.9|13785.9|0
1582500900000|2020-02-23 23:35:00|13821|13797|13823.5|13799.5|13826.6|13802.6|13819.9|13795.9|0
1582501200000|2020-02-23 23:40:00|13822.5|13798.5|13821.1|13797.1|13822.5|13798.5|13806.5|13782.5|0
1582501500000|2020-02-23 23:45:00|13821.6|13797.6|13817|13793|13822.2|13798.2|13813.4|13789.4|0
1582501800000|2020-02-23 23:50:00|13816.5|13792.5|13798.5|13774.5|13819.1|13795.1|13797|13773|0
1582502100000|2020-02-23 23:55:00|13797.5|13773.5|13809.3|13785.3|13814.5|13790.5|13797.5|13773.5|0
1582502400000|2020-02-24 00:00:00|13810.4|13786.4|13798.3|13774.3|13814.5|13790.5|13796.9|13772.9|0
1582502700000|2020-02-24 00:05:00|13798.8|13774.8|13813.1|13789.1|13813.1|13789.1|13798.2|13774.2|0
1582503000000|2020-02-24 00:10:00|13812.1|13788.1|13803.2|13779.2|13813.8|13789.8|13802.6|13778.6|0
1582503300000|2020-02-24 00:15:00|13802.2|13778.2|13809.2|13785.2|13813.4|13789.4|13789.9|13765.9|0
1582503600000|2020-02-24 00:20:00|13808.7|13784.7|13793|13769|13815.5|13791.5|13793|13769|0
1582503900000|2020-02-24 00:25:00|13791.2|13767.2|13799.6|13775.6|13811.8|13787.8|13790.7|13766.7|0
1582504200000|2020-02-24 00:30:00|13799.1|13775.1|13781.2|13757.2|13804.6|13780.6|13774.5|13750.5|0
1582504500000|2020-02-24 00:35:00|13781.7|13757.7|13767.8|13743.8|13785.6|13761.6|13765.1|13741.1|0
1582504800000|2020-02-24 00:40:00|13769.7|13745.7|13791.9|13767.9|13795.5|13771.5|13760.9|13736.9|0
1582505100000|2020-02-24 00:45:00|13791.6|13767.6|13793.5|13769.5|13805.1|13781.1|13785.1|13761.1|0
1582505400000|2020-02-24 00:50:00|13793|13769|13797.2|13773.2|13801.7|13777.7|13779.9|13755.9|0
1582505700000|2020-02-24 00:55:00|13796.3|13772.3|13787.9|13763.9|13803.4|13779.4|13787|13763|0
1582506000000|2020-02-24 01:00:00|13787|13763|13792.9|13782.9|13802.9|13792.9|13751.6|13741.6|6224
1582506300000|2020-02-24 01:05:00|13791.6|13781.6|13790.4|13780.4|13800.4|13790.4|13787.9|13777.9|1883
1582506600000|2020-02-24 01:10:00|13787.9|13777.9|13787.9|13777.9|13795.4|13785.4|13785.4|13775.4|2632
1582506900000|2020-02-24 01:15:00|13784.1|13774.1|13817.9|13807.9|13834.1|13824.1|13770.4|13760.4|6199
1582507200000|2020-02-24 01:20:00|13816.6|13806.6|13790.4|13780.4|13817.9|13807.9|13780.4|13770.4|3338
1582507500000|2020-02-24 01:25:00|13791.6|13781.6|13795.4|13785.4|13797.9|13787.9|13767.9|13757.9|5270
1582507800000|2020-02-24 01:30:00|13797.9|13787.9|13790.4|13780.4|13822.9|13812.9|13787.9|13777.9|13555
1582508100000|2020-02-24 01:35:00|13789.1|13779.1|13732.9|13722.9|13790.4|13780.4|13717.9|13707.9|15929
1582508400000|2020-02-24 01:40:00|13730.4|13720.4|13742.9|13732.9|13755.4|13745.4|13717.9|13707.9|10795
1582508700000|2020-02-24 01:45:00|13740.4|13730.4|13785.4|13775.4|13802.9|13792.9|13730.4|13720.4|6887
1582509000000|2020-02-24 01:50:00|13782.9|13772.9|13747.9|13737.9|13782.9|13772.9|13737.9|13727.9|5734
1582509300000|2020-02-24 01:55:00|13745.4|13735.4|13735.4|13725.4|13757.9|13747.9|13727.9|13717.9|5165
1582509600000|2020-02-24 02:00:00|13732.9|13722.9|13720.4|13710.4|13757.9|13747.9|13717.9|13707.9|7725
1582509900000|2020-02-24 02:05:00|13719.1|13709.1|13712.9|13702.9|13727.9|13717.9|13705.4|13695.4|6151
1582510200000|2020-02-24 02:10:00|13711.6|13701.6|13707.9|13697.9|13727.9|13717.9|13702.9|13692.9|5017
1582510500000|2020-02-24 02:15:00|13705.4|13695.4|13697.9|13687.9|13712.9|13702.9|13690.4|13680.4|7801
1582510800000|2020-02-24 02:20:00|13696.6|13686.6|13652.9|13642.9|13696.6|13686.6|13647.9|13637.9|14394
1582511100000|2020-02-24 02:25:00|13650.4|13640.4|13647.9|13637.9|13662.9|13652.9|13642.9|13632.9|8005
1582511400000|2020-02-24 02:30:00|13645.4|13635.4|13640.4|13630.4|13647.9|13637.9|13632.9|13622.9|8440
1582511700000|2020-02-24 02:35:00|13639.1|13629.1|13645.4|13635.4|13655.4|13645.4|13639.1|13629.1|20424
1582512000000|2020-02-24 02:40:00|13647.9|13637.9|13627.9|13617.9|13650.4|13640.4|13622.9|13612.9|9689
1582512300000|2020-02-24 02:45:00|13626.6|13616.6|13665.4|13655.4|13670.4|13660.4|13622.9|13612.9|4450
1582512600000|2020-02-24 02:50:00|13666.6|13656.6|13666.6|13656.6|13680.4|13670.4|13660.4|13650.4|4312
1582512900000|2020-02-24 02:55:00|13667.9|13657.9|13667.9|13657.9|13672.9|13662.9|13662.9|13652.9|8221
1582513200000|2020-02-24 03:00:00|13666.6|13656.6|13659.1|13649.1|13667.9|13657.9|13655.4|13645.4|2089
1582513500000|2020-02-24 03:05:00|13657.9|13647.9|13690.4|13680.4|13690.4|13680.4|13647.9|13637.9|4702
1582513800000|2020-02-24 03:10:00|13692.9|13682.9|13712.9|13702.9|13717.9|13707.9|13687.9|13677.9|6204
1582514100000|2020-02-24 03:15:00|13714.1|13704.1|13730.4|13720.4|13732.9|13722.9|13712.9|13702.9|5326
1582514400000|2020-02-24 03:20:00|13731.6|13721.6|13722.9|13712.9|13747.9|13737.9|13720.4|13710.4|7591
1582514700000|2020-02-24 03:25:00|13725.4|13715.4|13737.9|13727.9|13740.4|13730.4|13715.4|13705.4|3429
1582515000000|2020-02-24 03:30:00|13735.4|13725.4|13720.4|13710.4|13735.4|13725.4|13717.9|13707.9|2060
1582515300000|2020-02-24 03:35:00|13717.9|13707.9|13715.4|13705.4|13717.9|13707.9|13712.9|13702.9|1036
1582515600000|2020-02-24 03:40:00|13714.1|13704.1|13707.9|13697.9|13715.4|13705.4|13707.9|13697.9|744
1582515900000|2020-02-24 03:45:00|13710.4|13700.4|13692.9|13682.9|13710.4|13700.4|13692.9|13682.9|1374
1582516200000|2020-02-24 03:50:00|13694.1|13684.1|13692.9|13682.9|13694.1|13684.1|13685.4|13675.4|1696
1582516500000|2020-02-24 03:55:00|13691.6|13681.6|13690.4|13680.4|13695.4|13685.4|13690.4|13680.4|1054
1582516800000|2020-02-24 04:00:00|13692.9|13682.9|13692.9|13682.9|13695.4|13685.4|13690.4|13680.4|645
1582517100000|2020-02-24 04:05:00|13695.4|13685.4|13697.9|13687.9|13697.9|13687.9|13695.4|13685.4|537
1582517400000|2020-02-24 04:10:00|13700.4|13690.4|13697.9|13687.9|13700.4|13690.4|13697.9|13687.9|2216
1582517700000|2020-02-24 04:15:00|13699.1|13689.1|13692.9|13682.9|13700.4|13690.4|13692.9|13682.9|632
1582518000000|2020-02-24 04:20:00|13690.4|13680.4|13690.4|13680.4|13692.9|13682.9|13690.4|13680.4|497
1582518300000|2020-02-24 04:25:00|13692.9|13682.9|13692.9|13682.9|13692.9|13682.9|13687.9|13677.9|930
1582518600000|2020-02-24 04:30:00|13691.6|13681.6|13690.4|13680.4|13692.9|13682.9|13690.4|13680.4|433
1582518900000|2020-02-24 04:35:00|13692.9|13682.9|13692.9|13682.9|13695.4|13685.4|13692.9|13682.9|358
1582519200000|2020-02-24 04:40:00|13695.4|13685.4|13697.9|13687.9|13697.9|13687.9|13692.9|13682.9|432
1582519500000|2020-02-24 04:45:00|13700.4|13690.4|13702.9|13692.9|13707.9|13697.9|13700.4|13690.4|1017
1582519800000|2020-02-24 04:50:00|13700.4|13690.4|13705.4|13695.4|13707.9|13697.9|13700.4|13690.4|869
1582520100000|2020-02-24 04:55:00|13707.9|13697.9|13692.9|13682.9|13707.9|13697.9|13692.9|13682.9|3392
1582520400000|2020-02-24 05:00:00|13695.4|13685.4|13686.6|13676.6|13705.4|13695.4|13685.4|13675.4|8356
1582520700000|2020-02-24 05:05:00|13687.9|13677.9|13692.9|13682.9|13715.4|13705.4|13687.9|13677.9|3885
1582521000000|2020-02-24 05:10:00|13690.4|13680.4|13705.4|13695.4|13712.9|13702.9|13680.4|13670.4|6532
1582521300000|2020-02-24 05:15:00|13704.1|13694.1|13711.6|13701.6|13720.4|13710.4|13702.9|13692.9|3763
1582521600000|2020-02-24 05:20:00|13712.9|13702.9|13725.4|13715.4|13727.9|13717.9|13707.9|13697.9|8147
1582521900000|2020-02-24 05:25:00|13722.9|13712.9|13722.9|13712.9|13730.4|13720.4|13711.6|13701.6|5554
1582522200000|2020-02-24 05:30:00|13720.4|13710.4|13710.4|13700.4|13720.4|13710.4|13692.9|13682.9|5791
1582522500000|2020-02-24 05:35:00|13709.1|13699.1|13695.4|13685.4|13720.4|13710.4|13692.9|13682.9|4042
1582522800000|2020-02-24 05:40:00|13694.1|13684.1|13707.9|13697.9|13707.9|13697.9|13680.4|13670.4|4200
1582523100000|2020-02-24 05:45:00|13710.4|13700.4|13705.4|13695.4|13710.4|13700.4|13690.4|13680.4|5173
1582523400000|2020-02-24 05:50:00|13707.9|13697.9|13686.6|13676.6|13715.4|13705.4|13684.1|13674.1|5697
1582523700000|2020-02-24 05:55:00|13685.4|13675.4|13707.9|13697.9|13717.9|13707.9|13685.4|13675.4|1459
1582524000000|2020-02-24 06:00:00|13705.4|13695.4|13715.4|13705.4|13721.6|13711.6|13691.6|13681.6|3178
1582524300000|2020-02-24 06:05:00|13716.6|13706.6|13695.4|13685.4|13717.9|13707.9|13690.4|13680.4|2239
1582524600000|2020-02-24 06:10:00|13694.1|13684.1|13685.4|13675.4|13700.4|13690.4|13679.1|13669.1|2578
1582524900000|2020-02-24 06:15:00|13684.1|13674.1|13701.6|13691.6|13707.9|13697.9|13684.1|13674.1|3112
1582525200000|2020-02-24 06:20:00|13702.9|13692.9|13717.9|13707.9|13727.9|13717.9|13697.9|13687.9|1523
1582525500000|2020-02-24 06:25:00|13720.4|13710.4|13725.4|13715.4|13730.4|13720.4|13712.9|13702.9|1711
1582525800000|2020-02-24 06:30:00|13724.1|13714.1|13686.6|13676.6|13724.1|13714.1|13685.4|13675.4|1999
1582526100000|2020-02-24 06:35:00|13685.4|13675.4|13685.4|13675.4|13700.4|13690.4|13679.1|13669.1|1726
1582526400000|2020-02-24 06:40:00|13682.9|13672.9|13675.4|13665.4|13684.1|13674.1|13665.4|13655.4|1751
1582526700000|2020-02-24 06:45:00|13674.1|13664.1|13667.9|13657.9|13680.4|13670.4|13666.6|13656.6|6028
1582527000000|2020-02-24 06:50:00|13665.4|13655.4|13672.9|13662.9|13682.9|13672.9|13665.4|13655.4|1741
1582527300000|2020-02-24 06:55:00|13675.4|13665.4|13670.4|13660.4|13677.9|13667.9|13670.4|13660.4|1548
1582527600000|2020-02-24 07:00:00|13671.6|13661.6|13680.4|13670.4|13682.9|13672.9|13670.4|13660.4|258
1582527900000|2020-02-24 07:05:00|13681.6|13671.6|13682.9|13672.9|13687.9|13677.9|13680.4|13670.4|920
1582528200000|2020-02-24 07:10:00|13680.4|13670.4|13675.4|13665.4|13682.9|13672.9|13672.9|13662.9|2951
1582528500000|2020-02-24 07:15:00|13676.6|13666.6|13679.1|13669.1|13687.9|13677.9|13675.4|13665.4|246
1582528800000|2020-02-24 07:20:00|13677.9|13667.9|13680.4|13670.4|13687.9|13677.9|13675.4|13665.4|573
1582529100000|2020-02-24 07:25:00|13679.1|13669.1|13679.1|13669.1|13686.6|13676.6|13676.6|13666.6|323
1582529400000|2020-02-24 07:30:00|13680.4|13670.4|13690.4|13680.4|13692.9|13682.9|13679.1|13669.1|802
1582529700000|2020-02-24 07:35:00|13691.6|13681.6|13694.1|13684.1|13705.4|13695.4|13691.6|13681.6|239
1582530000000|2020-02-24 07:40:00|13695.4|13685.4|13695.4|13685.4|13700.4|13690.4|13694.1|13684.1|252
1582530300000|2020-02-24 07:45:00|13696.6|13686.6|13694.1|13684.1|13700.4|13690.4|13687.9|13677.9|289
1582530600000|2020-02-24 07:50:00|13695.4|13685.4|13682.9|13672.9|13700.4|13690.4|13681.6|13671.6|1022
1582530900000|2020-02-24 07:55:00|13681.6|13671.6|13685.4|13675.4|13690.4|13680.4|13679.1|13669.1|581
1582531200000|2020-02-24 08:00:00|13686.6|13674.1|13679.1|13666.6|13686.6|13674.1|13674.1|13661.6|849
1582531500000|2020-02-24 08:05:00|13676.6|13664.1|13656.6|13641.6|13679.1|13666.6|13651.6|13639.1|1975
1582531800000|2020-02-24 08:10:00|13654.1|13639.1|13654.1|13641.6|13659.1|13644.1|13644.1|13631.6|2214
1582532100000|2020-02-24 08:15:00|13651.6|13639.1|13644.1|13631.6|13661.6|13646.6|13641.6|13629.1|1825
1582532400000|2020-02-24 08:20:00|13646.6|13629.1|13641.6|13626.6|13649.1|13636.6|13636.6|13624.1|371
1582532700000|2020-02-24 08:25:00|13639.1|13629.1|13619.1|13606.6|13641.6|13629.1|13616.6|13601.6|862
1582533000000|2020-02-24 08:30:00|13623.5|13599.5|13589.8|13565.8|13624.1|13600.1|13581|13557|0
1582533300000|2020-02-24 08:35:00|13588|13564|13611.2|13587.2|13611.2|13587.2|13586.4|13562.4|410
1582533600000|2020-02-24 08:40:00|13613|13589|13614.4|13590.4|13615.4|13591.4|13594.7|13570.7|0
1582533900000|2020-02-24 08:45:00|13612.6|13588.6|13609.8|13585.8|13620.2|13596.2|13592|13568|0
1582534200000|2020-02-24 08:50:00|13610.1|13586.1|13611.8|13587.8|13628.8|13604.8|13590.4|13566.4|0
1582534500000|2020-02-24 08:55:00|13613.6|13589.6|13603.6|13579.6|13621.8|13597.8|13597.3|13573.3|0
1582534800000|2020-02-24 09:00:00|13606.6|13544.1|13476.6|13464.1|13606.6|13574.1|13394.1|13376.6|2547
1582535100000|2020-02-24 09:05:00|13479.1|13466.6|13489.1|13471.6|13521.6|13506.6|13474.1|13459.1|953
1582535400000|2020-02-24 09:10:00|13486.6|13469.1|13446.6|13431.6|13504.1|13491.6|13441.6|13429.1|636
1582535700000|2020-02-24 09:15:00|13444.1|13429.1|13434.1|13421.6|13479.1|13466.6|13424.1|13411.6|1125
1582536000000|2020-02-24 09:20:00|13436.6|13419.1|13434.1|13419.1|13446.6|13434.1|13416.6|13404.1|959
1582536300000|2020-02-24 09:25:00|13431.6|13416.6|13424.1|13409.1|13434.1|13416.6|13399.1|13384.1|776
1582536600000|2020-02-24 09:30:00|13421.6|13406.6|13406.6|13394.1|13431.6|13419.1|13401.6|13389.1|777
1582536900000|2020-02-24 09:35:00|13409.1|13391.6|13416.6|13404.1|13416.6|13404.1|13394.1|13379.1|1001
1582537200000|2020-02-24 09:40:00|13414.1|13401.6|13431.6|13419.1|13431.6|13419.1|13406.6|13394.1|662
1582537500000|2020-02-24 09:45:00|13434.1|13416.6|13464.1|13451.6|13469.1|13454.1|13431.6|13416.6|1011
1582537800000|2020-02-24 09:50:00|13461.6|13449.1|13451.6|13439.1|13464.1|13449.1|13446.6|13431.6|602
1582538100000|2020-02-24 09:55:00|13449.1|13436.6|13446.6|13431.6|13454.1|13441.6|13429.1|13414.1|1925
1582538400000|2020-02-24 10:00:00|13444.1|13434.1|13444.1|13431.6|13446.6|13434.1|13436.6|13424.1|474
1582538700000|2020-02-24 10:05:00|13446.6|13434.1|13416.6|13404.1|13446.6|13434.1|13411.6|13399.1|416
1582539000000|2020-02-24 10:10:00|13414.1|13401.6|13406.6|13394.1|13416.6|13401.6|13406.6|13394.1|787
1582539300000|2020-02-24 10:15:00|13409.1|13396.6|13424.1|13411.6|13429.1|13416.6|13409.1|13394.1|666
1582539600000|2020-02-24 10:20:00|13426.6|13414.1|13416.6|13404.1|13429.1|13414.1|13414.1|13401.6|274
1582539900000|2020-02-24 10:25:00|13414.1|13401.6|13411.6|13399.1|13416.6|13404.1|13409.1|13394.1|333
1582540200000|2020-02-24 10:30:00|13409.1|13396.6|13399.1|13386.6|13411.6|13396.6|13394.1|13379.1|1250
1582540500000|2020-02-24 10:35:00|13401.6|13389.1|13374.1|13359.1|13411.6|13399.1|13369.1|13354.1|686
1582540800000|2020-02-24 10:40:00|13376.6|13361.6|13389.1|13376.6|13396.6|13384.1|13376.6|13361.6|324
1582541100000|2020-02-24 10:45:00|13386.6|13374.1|13369.1|13354.1|13389.1|13374.1|13364.1|13351.6|318
1582541400000|2020-02-24 10:50:00|13371.6|13356.6|13374.1|13359.1|13379.1|13364.1|13369.1|13354.1|158
1582541700000|2020-02-24 10:55:00|13371.6|13361.6|13369.1|13356.6|13376.6|13364.1|13364.1|13351.6|156
1582542000000|2020-02-24 11:00:00|13371.6|13354.1|13376.6|13361.6|13376.6|13364.1|13369.1|13354.1|158
1582542300000|2020-02-24 11:05:00|13374.1|13359.1|13364.1|13351.6|13374.1|13361.6|13364.1|13349.1|73
1582542600000|2020-02-24 11:10:00|13361.6|13349.1|13366.6|13354.1|13371.6|13359.1|13361.6|13349.1|59
1582542900000|2020-02-24 11:15:00|13364.1|13351.6|13346.6|13334.1|13364.1|13351.6|13339.1|13326.6|457
1582543200000|2020-02-24 11:20:00|13344.1|13331.6|13356.6|13344.1|13366.6|13351.6|13344.1|13331.6|255
1582543500000|2020-02-24 11:25:00|13359.1|13346.6|13369.1|13354.1|13374.1|13361.6|13356.6|13344.1|93
1582543800000|2020-02-24 11:30:00|13366.6|13351.6|13376.6|13361.6|13379.1|13364.1|13366.6|13351.6|181
1582544100000|2020-02-24 11:35:00|13379.1|13364.1|13376.6|13361.6|13379.1|13366.6|13366.6|13354.1|184
1582544400000|2020-02-24 11:40:00|13374.1|13364.1|13369.1|13356.6|13379.1|13366.6|13366.6|13354.1|562
1582544700000|2020-02-24 11:45:00|13371.6|13354.1|13374.1|13359.1|13384.1|13369.1|13369.1|13354.1|209
1582545000000|2020-02-24 11:50:00|13376.6|13361.6|13374.1|13361.6|13379.1|13364.1|13371.6|13359.1|381
1582545300000|2020-02-24 11:55:00|13376.6|13359.1|13374.1|13361.6|13376.6|13364.1|13374.1|13359.1|167
1582545600000|2020-02-24 12:00:00|13376.6|13364.1|13379.1|13366.6|13381.6|13366.6|13371.6|13359.1|2188
1582545900000|2020-02-24 12:05:00|13381.6|13369.1|13389.1|13374.1|13391.6|13379.1|13374.1|13361.6|484
1582546200000|2020-02-24 12:10:00|13391.6|13376.6|13384.1|13371.6|13396.6|13384.1|13381.6|13366.6|420
1582546500000|2020-02-24 12:15:00|13386.6|13374.1|13381.6|13369.1|13386.6|13374.1|13374.1|13361.6|227
1582546800000|2020-02-24 12:20:00|13379.1|13366.6|13376.6|13364.1|13379.1|13366.6|13374.1|13361.6|118
1582547100000|2020-02-24 12:25:00|13374.1|13361.6|13371.6|13356.6|13379.1|13364.1|13371.6|13356.6|259
1582547400000|2020-02-24 12:30:00|13374.1|13359.1|13371.6|13359.1|13376.6|13361.6|13366.6|13354.1|115
1582547700000|2020-02-24 12:35:00|13374.1|13361.6|13366.6|13354.1|13374.1|13361.6|13361.6|13349.1|612
1582548000000|2020-02-24 12:40:00|13364.1|13351.6|13364.1|13349.1|13366.6|13354.1|13356.6|13344.1|101
1582548300000|2020-02-24 12:45:00|13361.6|13351.6|13371.6|13359.1|13374.1|13361.6|13361.6|13349.1|133
1582548600000|2020-02-24 12:50:00|13374.1|13356.6|13364.1|13351.6|13374.1|13361.6|13364.1|13351.6|60
1582548900000|2020-02-24 12:55:00|13366.6|13354.1|13369.1|13356.6|13374.1|13361.6|13366.6|13354.1|68
1582549200000|2020-02-24 13:00:00|13371.6|13354.1|13369.1|13356.6|13374.1|13361.6|13366.6|13354.1|111
1582549500000|2020-02-24 13:05:00|13371.6|13359.1|13376.6|13364.1|13376.6|13364.1|13369.1|13356.6|319
1582549800000|2020-02-24 13:10:00|13374.1|13361.6|13374.1|13361.6|13379.1|13364.1|13374.1|13361.6|728
1582550100000|2020-02-24 13:15:00|13371.6|13359.1|13371.6|13359.1|13376.6|13361.6|13371.6|13359.1|430
1582550400000|2020-02-24 13:20:00|13374.1|13361.6|13369.1|13356.6|13376.6|13364.1|13369.1|13356.6|457
1582550700000|2020-02-24 13:25:00|13366.6|13354.1|13369.1|13356.6|13374.1|13361.6|13366.6|13354.1|884
1582551000000|2020-02-24 13:30:00|13371.6|13359.1|13359.1|13346.6|13376.6|13364.1|13354.1|13341.6|445
1582551300000|2020-02-24 13:35:00|13361.6|13349.1|13366.6|13354.1|13369.1|13356.6|13361.6|13346.6|388
1582551600000|2020-02-24 13:40:00|13369.1|13351.6|13371.6|13359.1|13374.1|13361.6|13366.6|13351.6|242
1582551900000|2020-02-24 13:45:00|13374.1|13361.6|13366.6|13354.1|13379.1|13364.1|13366.6|13354.1|413
1582552200000|2020-02-24 13:50:00|13369.1|13356.6|13351.6|13339.1|13369.1|13356.6|13351.6|13339.1|315
1582552500000|2020-02-24 13:55:00|13354.1|13341.6|13349.1|13336.6|13356.6|13344.1|13344.1|13331.6|269
1582552800000|2020-02-24 14:00:00|13346.6|13334.1|13356.6|13344.1|13359.1|13346.6|13346.6|13334.1|424
1582553100000|2020-02-24 14:05:00|13354.1|13341.6|13344.1|13331.6|13356.6|13344.1|13341.6|13329.1|262
1582553400000|2020-02-24 14:10:00|13341.6|13329.1|13346.6|13331.6|13346.6|13331.6|13334.1|13321.6|506
1582553700000|2020-02-24 14:15:00|13344.1|13334.1|13341.6|13329.1|13346.6|13334.1|13336.6|13324.1|97
1582554000000|2020-02-24 14:20:00|13339.1|13326.6|13329.1|13316.6|13344.1|13331.6|13329.1|13316.6|394
1582554300000|2020-02-24 14:25:00|13331.6|13319.1|13329.1|13314.1|13331.6|13319.1|13326.6|13314.1|486
1582554600000|2020-02-24 14:30:00|13326.6|13316.6|13366.6|13351.6|13374.1|13361.6|13321.6|13309.1|689
1582554900000|2020-02-24 14:35:00|13369.1|13354.1|13384.1|13369.1|13389.1|13376.6|13366.6|13354.1|410
1582555200000|2020-02-24 14:40:00|13381.6|13366.6|13381.6|13369.1|13384.1|13369.1|13351.6|13339.1|715
1582555500000|2020-02-24 14:45:00|13379.1|13366.6|13389.1|13376.6|13399.1|13386.6|13379.1|13364.1|155
1582555800000|2020-02-24 14:50:00|13386.6|13374.1|13399.1|13384.1|13399.1|13386.6|13381.6|13369.1|213
1582556100000|2020-02-24 14:55:00|13396.6|13389.1|13396.6|13384.1|13404.1|13391.6|13386.6|13374.1|615
1582556400000|2020-02-24 15:00:00|13394.1|13381.6|13394.1|13381.6|13406.6|13394.1|13394.1|13379.1|244
1582556700000|2020-02-24 15:05:00|13396.6|13379.1|13401.6|13389.1|13406.6|13394.1|13391.6|13379.1|298
1582557000000|2020-02-24 15:10:00|13399.1|13386.6|13409.1|13396.6|13411.6|13399.1|13391.6|13379.1|452
1582557300000|2020-02-24 15:15:00|13411.6|13399.1|13401.6|13389.1|13416.6|13404.1|13401.6|13389.1|159
1582557600000|2020-02-24 15:20:00|13404.1|13386.6|13389.1|13374.1|13404.1|13389.1|13386.6|13374.1|94
1582557900000|2020-02-24 15:25:00|13384.1|13371.6|13381.6|13369.1|13394.1|13379.1|13381.6|13369.1|406
1582558200000|2020-02-24 15:30:00|13384.1|13371.6|13389.1|13374.1|13391.6|13376.6|13381.6|13369.1|160
1582558500000|2020-02-24 15:35:00|13391.6|13376.6|13391.6|13379.1|13394.1|13379.1|13386.6|13374.1|866
1582558800000|2020-02-24 15:40:00|13389.1|13376.6|13394.1|13381.6|13394.1|13381.6|13376.6|13364.1|73
1582559100000|2020-02-24 15:45:00|13396.6|13379.1|13401.6|13386.6|13404.1|13389.1|13386.6|13374.1|155
1582559400000|2020-02-24 15:50:00|13404.1|13389.1|13404.1|13391.6|13404.1|13391.6|13396.6|13384.1|786
1582559700000|2020-02-24 15:55:00|13406.6|13389.1|13409.1|13396.6|13411.6|13399.1|13404.1|13389.1|166
1582560000000|2020-02-24 16:00:00|13406.6|13394.1|13401.6|13389.1|13416.6|13401.6|13401.6|13389.1|895
1582560300000|2020-02-24 16:05:00|13404.1|13391.6|13404.1|13389.1|13411.6|13396.6|13401.6|13389.1|170
1582560600000|2020-02-24 16:10:00|13406.6|13391.6|13399.1|13386.6|13406.6|13394.1|13396.6|13381.6|4
1582560900000|2020-02-24 16:15:00|13401.6|13389.1|13419.1|13406.6|13419.1|13406.6|13399.1|13386.6|78
1582561200000|2020-02-24 16:20:00|13421.6|13409.1|13421.6|13406.6|13424.1|13411.6|13416.6|13404.1|30
1582561500000|2020-02-24 16:25:00|13419.1|13409.1|13406.6|13391.6|13421.6|13409.1|13404.1|13389.1|685
1582561800000|2020-02-24 16:30:00|13409.1|13394.1|13406.6|13394.1|13414.1|13401.6|13401.6|13389.1|1109
1582562100000|2020-02-24 16:35:00|13409.1|13396.6|13406.6|13394.1|13416.6|13401.6|13399.1|13386.6|2089
1582562400000|2020-02-24 16:40:00|13404.1|13391.6|13384.1|13371.6|13406.6|13391.6|13381.6|13366.6|334
1582562700000|2020-02-24 16:45:00|13386.6|13374.1|13379.1|13366.6|13389.1|13374.1|13379.1|13366.6|47
1582563000000|2020-02-24 16:50:00|13381.6|13369.1|13389.1|13376.6|13396.6|13381.6|13381.6|13366.6|94
1582563300000|2020-02-24 16:55:00|13386.6|13374.1|13399.1|13386.6|13409.1|13396.6|13384.1|13369.1|86
1582563600000|2020-02-24 17:00:00|13396.6|13384.1|13389.1|13374.1|13399.1|13386.6|13386.6|13371.6|56
1582563900000|2020-02-24 17:05:00|13391.6|13376.6|13379.1|13364.1|13391.6|13379.1|13376.6|13364.1|113
1582564200000|2020-02-24 17:10:00|13376.6|13366.6|13376.6|13361.6|13384.1|13371.6|13374.1|13361.6|442
1582564500000|2020-02-24 17:15:00|13374.1|13364.1|13384.1|13371.6|13386.6|13371.6|13371.6|13359.1|312
1582564800000|2020-02-24 17:20:00|13386.6|13369.1|13381.6|13366.6|13391.6|13379.1|13376.6|13364.1|155
1582565100000|2020-02-24 17:25:00|13379.1|13369.1|13381.6|13369.1|13391.6|13379.1|13379.1|13369.1|1127
1582565400000|2020-02-24 17:30:00|13384.1|13371.6|13379.1|13364.1|13389.1|13376.6|13374.1|13361.6|313
1582565700000|2020-02-24 17:35:00|13381.6|13366.6|13399.1|13386.6|13399.1|13386.6|13381.6|13364.1|34
1582566000000|2020-02-24 17:40:00|13401.6|13389.1|13404.1|13389.1|13406.6|13394.1|13391.6|13379.1|23
1582566300000|2020-02-24 17:45:00|13406.6|13391.6|13401.6|13389.1|13406.6|13394.1|13394.1|13381.6|120
1582566600000|2020-02-24 17:50:00|13399.1|13386.6|13401.6|13389.1|13406.6|13394.1|13396.6|13384.1|214
1582566900000|2020-02-24 17:55:00|13404.1|13386.6|13396.6|13381.6|13404.1|13391.6|13394.1|13379.1|52
1582567200000|2020-02-24 18:00:00|13394.1|13379.1|13384.1|13369.1|13394.1|13379.1|13381.6|13369.1|283
1582567500000|2020-02-24 18:05:00|13386.6|13371.6|13386.6|13371.6|13391.6|13376.6|13384.1|13371.6|32
1582567800000|2020-02-24 18:10:00|13384.1|13374.1|13374.1|13359.1|13386.6|13374.1|13369.1|13356.6|78
1582568100000|2020-02-24 18:15:00|13376.6|13361.6|13376.6|13364.1|13379.1|13366.6|13371.6|13359.1|5
1582568400000|2020-02-24 18:20:00|13374.1|13361.6|13384.1|13371.6|13394.1|13381.6|13374.1|13361.6|180
1582568700000|2020-02-24 18:25:00|13381.6|13369.1|13404.1|13389.1|13404.1|13389.1|13381.6|13366.6|209
1582569000000|2020-02-24 18:30:00|13401.6|13386.6|13406.6|13394.1|13411.6|13396.6|13399.1|13386.6|200
1582569300000|2020-02-24 18:35:00|13404.1|13391.6|13409.1|13394.1|13411.6|13399.1|13404.1|13389.1|137
1582569600000|2020-02-24 18:40:00|13411.6|13396.6|13411.6|13399.1|13411.6|13399.1|13411.6|13394.1|35
1582569900000|2020-02-24 18:45:00|13414.1|13396.6|13419.1|13406.6|13421.6|13409.1|13411.6|13396.6|144
1582570200000|2020-02-24 18:50:00|13421.6|13411.6|13419.1|13404.1|13424.1|13411.6|13414.1|13401.6|148
1582570500000|2020-02-24 18:55:00|13416.6|13401.6|13424.1|13409.1|13424.1|13411.6|13411.6|13396.6|34
1582570800000|2020-02-24 19:00:00|13421.6|13411.6|13421.6|13406.6|13429.1|13416.6|13421.6|13406.6|71
1582571100000|2020-02-24 19:05:00|13424.1|13409.1|13406.6|13391.6|13424.1|13411.6|13406.6|13391.6|77
1582571400000|2020-02-24 19:10:00|13409.1|13394.1|13404.1|13389.1|13411.6|13396.6|13404.1|13389.1|2
1582571700000|2020-02-24 19:15:00|13401.6|13391.6|13409.1|13394.1|13411.6|13396.6|13401.6|13389.1|4
1582572000000|2020-02-24 19:20:00|13411.6|13396.6|13421.6|13406.6|13421.6|13409.1|13411.6|13396.6|5
1582572300000|2020-02-24 19:25:00|13424.1|13409.1|13424.1|13409.1|13431.6|13416.6|13421.6|13409.1|24
1582572600000|2020-02-24 19:30:00|13426.6|13411.6|13431.6|13419.1|13434.1|13419.1|13424.1|13411.6|44
1582572900000|2020-02-24 19:35:00|13429.1|13416.6|13436.6|13421.6|13436.6|13421.6|13426.6|13414.1|6
1582573200000|2020-02-24 19:40:00|13434.1|13424.1|13439.1|13429.1|13441.6|13429.1|13434.1|13419.1|40
1582573500000|2020-02-24 19:45:00|13437.9|13427.9|13446.6|13436.6|13447.9|13437.9|13437.9|13427.9|74
1582573800000|2020-02-24 19:50:00|13445.4|13435.4|13449.1|13439.1|13452.9|13442.9|13441.6|13431.6|11
1582574100000|2020-02-24 19:55:00|13450.4|13440.4|13449.1|13439.1|13460.4|13450.4|13445.4|13435.4|113
1582574400000|2020-02-24 20:00:00|13450.4|13440.4|13451.6|13441.6|13459.1|13449.1|13446.6|13436.6|55
1582574700000|2020-02-24 20:05:00|13452.9|13442.9|13449.1|13439.1|13456.6|13446.6|13447.9|13437.9|26
1582575000000|2020-02-24 20:10:00|13447.9|13437.9|13449.1|13439.1|13450.4|13440.4|13439.1|13429.1|23
1582575300000|2020-02-24 20:15:00|13447.9|13437.9|13449.1|13439.1|13450.4|13440.4|13439.1|13429.1|94
1582575600000|2020-02-24 20:20:00|13450.4|13440.4|13451.6|13441.6|13462.9|13452.9|13446.6|13436.6|296
1582575900000|2020-02-24 20:25:00|13450.4|13440.4|13444.1|13434.1|13450.4|13440.4|13442.9|13432.9|27
1582576200000|2020-02-24 20:30:00|13445.4|13435.4|13440.4|13430.4|13445.4|13435.4|13437.9|13427.9|140
1582576500000|2020-02-24 20:35:00|13441.6|13431.6|13437.9|13427.9|13441.6|13431.6|13431.6|13421.6|177
1582576800000|2020-02-24 20:40:00|13435.4|13425.4|13430.4|13420.4|13435.4|13425.4|13430.4|13420.4|523
1582577100000|2020-02-24 20:45:00|13431.6|13421.6|13447.9|13437.9|13452.9|13442.9|13430.4|13420.4|166
1582577400000|2020-02-24 20:50:00|13446.6|13436.6|13432.9|13422.9|13450.4|13440.4|13431.6|13421.6|253
1582577700000|2020-02-24 20:55:00|13430.4|13420.4|13420.4|13410.4|13430.4|13420.4|13420.4|13410.4|218
1582578000000|2020-02-24 21:00:00|13419.1|13409.1|13415.4|13405.4|13419.1|13409.1|13407.9|13397.9|57
1582578300000|2020-02-24 21:05:00|13414.1|13404.1|13411.6|13401.6|13414.1|13404.1|13410.4|13400.4|71
1582578600000|2020-02-24 21:10:00|13410.4|13400.4|13410.4|13400.4|13411.6|13401.6|13409.1|13399.1|3
1582578900000|2020-02-24 21:15:00|13419.8|13395.8|13415|13391|13420.8|13396.8|13415|13391|0
1582579200000|2020-02-24 21:20:00|13415.5|13391.5|13416.3|13392.3|13416.3|13392.3|13414.3|13390.3|0
1582579500000|2020-02-24 21:25:00|13416.1|13392.1|13416|13392|13416.3|13392.3|13415.8|13391.8|0
1582579800000|2020-02-24 21:30:00|13415.8|13391.8|13412.4|13388.4|13421.9|13397.9|13398.9|13374.9|0
1582580100000|2020-02-24 21:35:00|13411.4|13387.4|13401|13377|13413.5|13389.5|13401|13377|0
1582580400000|2020-02-24 21:40:00|13402|13378|13404.5|13380.5|13408.7|13384.7|13401|13377|0
1582580700000|2020-02-24 21:45:00|13403.5|13379.5|13419.2|13395.2|13420.5|13396.5|13402.4|13378.4|0
1582581000000|2020-02-24 21:50:00|13418.2|13394.2|13430.6|13406.6|13433.5|13409.5|13417.1|13393.1|0
1582581300000|2020-02-24 21:55:00|13431.6|13407.6|13421|13397|13431.6|13407.6|13419.1|13395.1|0
1582581600000|2020-02-24 22:00:00|13421.1|13397.1|13423.9|13399.9|13425.3|13401.3|13421.1|13397.1|0
1582581900000|2020-02-24 22:05:00|13422.4|13398.4|13424|13400|13425.5|13401.5|13422.3|13398.3|0
1582582200000|2020-02-24 22:10:00|13422.8|13398.8|13421.1|13397.1|13423.2|13399.2|13418|13394|0
1582582500000|2020-02-24 22:15:00|13421.3|13397.3|13422.6|13398.6|13422.8|13398.8|13420.9|13396.9|0
1582582800000|2020-02-24 22:20:00|13422.8|13398.8|13423.4|13399.4|13424.1|13400.1|13421.7|13397.7|0
1582583100000|2020-02-24 22:25:00|13423.2|13399.2|13423.5|13399.5|13423.5|13399.5|13423.2|13399.2|0
1582583400000|2020-02-24 22:30:00|13422.9|13398.9|13421.3|13397.3|13423.5|13399.5|13420.5|13396.5|0
1582583700000|2020-02-24 22:35:00|13421.6|13397.6|13419.8|13395.8|13421.6|13397.6|13419.3|13395.3|0
1582584000000|2020-02-24 22:40:00|13420|13396|13417.3|13393.3|13420.4|13396.4|13416.8|13392.8|0
1582584300000|2020-02-24 22:45:00|13417|13393|13417.6|13393.6|13417.7|13393.7|13415|13391|0
1582584600000|2020-02-24 22:50:00|13417.9|13393.9|13420.2|13396.2|13421.6|13397.6|13417.9|13393.9|0
1582584900000|2020-02-24 22:55:00|13419.6|13395.6|13415.6|13391.6|13421.3|13397.3|13414.7|13390.7|0
1582585200000|2020-02-24 23:00:00|13414.5|13390.5|13450.5|13426.5|13450.5|13426.5|13376.6|13352.6|0
1582585500000|2020-02-24 23:05:00|13449.5|13425.5|13454.6|13430.6|13465.9|13441.9|13446.4|13422.4|0
1582585800000|2020-02-24 23:10:00|13455.7|13431.7|13469.3|13445.3|13470.2|13446.2|13452.5|13428.5|0
1582586100000|2020-02-24 23:15:00|13470.3|13446.3|13475.9|13451.9|13477.7|13453.7|13465.1|13441.1|0
1582586400000|2020-02-24 23:20:00|13476.4|13452.4|13479.2|13455.2|13480.7|13456.7|13473.7|13449.7|0
1582586700000|2020-02-24 23:25:00|13480.2|13456.2|13464.1|13440.1|13482.2|13458.2|13459.9|13435.9|0
1582587000000|2020-02-24 23:30:00|13465.1|13441.1|13453.7|13429.7|13471.4|13447.4|13446.4|13422.4|0
1582587300000|2020-02-24 23:35:00|13454.2|13430.2|13462|13438|13462|13438|13445.4|13421.4|0
1582587600000|2020-02-24 23:40:00|13461|13437|13479.6|13455.6|13481.7|13457.7|13461|13437|0
1582587900000|2020-02-24 23:45:00|13477.5|13453.5|13485.8|13461.8|13490.1|13466.1|13470.7|13446.7|0
1582588200000|2020-02-24 23:50:00|13486.3|13462.3|13490.3|13466.3|13490.5|13466.5|13479.7|13455.7|0
1582588500000|2020-02-24 23:55:00|13491.4|13467.4|13497.1|13473.1|13502.4|13478.4|13490.3|13466.3|0
1582588800000|2020-02-25 00:00:00|13495.1|13471.1|13508.4|13484.4|13509.5|13485.5|13486.6|13462.6|0
1582589100000|2020-02-25 00:05:00|13509.5|13485.5|13512.8|13488.8|13513|13489|13500.1|13476.1|0
1582589400000|2020-02-25 00:10:00|13511.8|13487.8|13521.2|13497.2|13522.2|13498.2|13508.5|13484.5|0
1582589700000|2020-02-25 00:15:00|13520.1|13496.1|13522.6|13498.6|13524|13500|13514.3|13490.3|0
1582590000000|2020-02-25 00:20:00|13522.1|13498.1|13521.9|13497.9|13533.2|13509.2|13519.7|13495.7|0
1582590300000|2020-02-25 00:25:00|13522.1|13498.1|13526.3|13502.3|13526.3|13502.3|13518.6|13494.6|0
1582590600000|2020-02-25 00:30:00|13525.8|13501.8|13530.6|13506.6|13530.6|13506.6|13518.4|13494.4|0
1582590900000|2020-02-25 00:35:00|13533.4|13509.4|13555.2|13531.2|13556.8|13532.8|13529.1|13505.1|0
1582591200000|2020-02-25 00:40:00|13565.2|13541.2|13555.9|13531.9|13569.9|13545.9|13552|13528|0
1582591500000|2020-02-25 00:45:00|13555.6|13531.6|13534.9|13510.9|13557.4|13533.4|13534.9|13510.9|0
1582591800000|2020-02-25 00:50:00|13535.4|13511.4|13548.5|13524.5|13550.9|13526.9|13534.9|13510.9|0
1582592100000|2020-02-25 00:55:00|13548.2|13524.2|13523|13499|13549.4|13525.4|13522.6|13498.6|0
1582592400000|2020-02-25 01:00:00|13480.1|13470.1|13543.9|13533.9|13546.4|13536.4|13480.1|13470.1|4143
1582592700000|2020-02-25 01:05:00|13545.1|13535.1|13546.4|13536.4|13553.9|13543.9|13541.4|13531.4|1069
1582593000000|2020-02-25 01:10:00|13547.6|13537.6|13565.1|13555.1|13568.9|13558.9|13543.9|13533.9|679
1582593300000|2020-02-25 01:15:00|13563.9|13553.9|13556.4|13546.4|13573.9|13563.9|13531.4|13521.4|3796
1582593600000|2020-02-25 01:20:00|13558.9|13548.9|13543.9|13533.9|13573.9|13563.9|13543.9|13533.9|2920
1582593900000|2020-02-25 01:25:00|13545.1|13535.1|13545.1|13535.1|13548.9|13538.9|13522.6|13512.6|2176
1582594200000|2020-02-25 01:30:00|13546.4|13536.4|13595.1|13585.1|13608.9|13598.9|13540.1|13530.1|6973
1582594500000|2020-02-25 01:35:00|13593.9|13583.9|13595.1|13585.1|13621.4|13611.4|13573.9|13563.9|2827
1582594800000|2020-02-25 01:40:00|13593.9|13583.9|13577.6|13567.6|13602.6|13592.6|13568.9|13558.9|2254
1582595100000|2020-02-25 01:45:00|13578.9|13568.9|13561.4|13551.4|13581.4|13571.4|13547.6|13537.6|8425
1582595400000|2020-02-25 01:50:00|13560.1|13550.1|13563.9|13553.9|13566.4|13556.4|13516.4|13506.4|12682
1582595700000|2020-02-25 01:55:00|13561.4|13551.4|13548.9|13538.9|13567.6|13557.6|13533.9|13523.9|1780
1582596000000|2020-02-25 02:00:00|13550.1|13540.1|13578.9|13568.9|13588.9|13578.9|13537.6|13527.6|12360
1582596300000|2020-02-25 02:05:00|13581.4|13571.4|13583.9|13573.9|13601.4|13591.4|13575.1|13565.1|1756
1582596600000|2020-02-25 02:10:00|13582.6|13572.6|13606.4|13596.4|13611.4|13601.4|13573.9|13563.9|3180
1582596900000|2020-02-25 02:15:00|13605.1|13595.1|13611.4|13601.4|13618.9|13608.9|13598.9|13588.9|3671
1582597200000|2020-02-25 02:20:00|13612.6|13602.6|13616.4|13606.4|13623.9|13613.9|13605.1|13595.1|6429
1582597500000|2020-02-25 02:25:00|13618.9|13608.9|13596.4|13586.4|13621.4|13611.4|13591.4|13581.4|959
1582597800000|2020-02-25 02:30:00|13595.1|13585.1|13608.9|13598.9|13623.9|13613.9|13586.4|13576.4|1844
1582598100000|2020-02-25 02:35:00|13610.1|13600.1|13596.4|13586.4|13616.4|13606.4|13593.9|13583.9|2071
1582598400000|2020-02-25 02:40:00|13595.1|13585.1|13581.4|13571.4|13596.4|13586.4|13581.4|13571.4|1196
1582598700000|2020-02-25 02:45:00|13582.6|13572.6|13576.4|13566.4|13586.4|13576.4|13563.9|13553.9|1094
1582599000000|2020-02-25 02:50:00|13575.1|13565.1|13542.6|13532.6|13575.1|13565.1|13537.6|13527.6|3339
1582599300000|2020-02-25 02:55:00|13541.4|13531.4|13526.4|13516.4|13551.4|13541.4|13526.4|13516.4|2934
1582599600000|2020-02-25 03:00:00|13523.9|13513.9|13517.6|13507.6|13533.9|13523.9|13506.4|13496.4|1541
1582599900000|2020-02-25 03:05:00|13516.4|13506.4|13451.4|13441.4|13516.4|13506.4|13448.9|13438.9|2172
1582600200000|2020-02-25 03:10:00|13452.6|13442.6|13493.9|13483.9|13496.4|13486.4|13427.6|13417.6|2301
1582600500000|2020-02-25 03:15:00|13492.6|13482.6|13508.9|13498.9|13517.6|13507.6|13482.6|13472.6|2174
1582600800000|2020-02-25 03:20:00|13510.1|13500.1|13498.9|13488.9|13517.6|13507.6|13481.4|13471.4|1283
1582601100000|2020-02-25 03:25:00|13497.6|13487.6|13517.6|13507.6|13523.9|13513.9|13491.4|13481.4|2108
1582601400000|2020-02-25 03:30:00|13518.9|13508.9|13521.4|13511.4|13523.9|13513.9|13516.4|13506.4|923
1582601700000|2020-02-25 03:35:00|13523.9|13513.9|13528.9|13518.9|13528.9|13518.9|13521.4|13511.4|731
1582602000000|2020-02-25 03:40:00|13531.4|13521.4|13523.9|13513.9|13531.4|13521.4|13523.9|13513.9|599
1582602300000|2020-02-25 03:45:00|13521.4|13511.4|13521.4|13511.4|13521.4|13511.4|13516.4|13506.4|3447
1582602600000|2020-02-25 03:50:00|13523.9|13513.9|13531.4|13521.4|13532.6|13522.6|13523.9|13513.9|807
1582602900000|2020-02-25 03:55:00|13530.1|13520.1|13533.9|13523.9|13536.4|13526.4|13528.9|13518.9|1681
1582603200000|2020-02-25 04:00:00|13532.6|13522.6|13531.4|13521.4|13532.6|13522.6|13523.9|13513.9|6679
1582603500000|2020-02-25 04:05:00|13528.9|13518.9|13531.4|13521.4|13533.9|13523.9|13528.9|13518.9|2251
1582603800000|2020-02-25 04:10:00|13528.9|13518.9|13526.4|13516.4|13528.9|13518.9|13526.4|13516.4|667
1582604100000|2020-02-25 04:15:00|13527.6|13517.6|13531.4|13521.4|13531.4|13521.4|13527.6|13517.6|735
1582604400000|2020-02-25 04:20:00|13530.1|13520.1|13528.9|13518.9|13531.4|13521.4|13528.9|13518.9|1442
1582604700000|2020-02-25 04:25:00|13527.6|13517.6|13538.9|13528.9|13538.9|13528.9|13527.6|13517.6|2997
1582605000000|2020-02-25 04:30:00|13537.6|13527.6|13533.9|13523.9|13537.6|13527.6|13533.9|13523.9|626
1582605300000|2020-02-25 04:35:00|||||||||2286
1582605600000|2020-02-25 04:40:00|13531.4|13521.4|13531.4|13521.4|13531.4|13521.4|13531.4|13521.4|1020
1582605900000|2020-02-25 04:45:00|13532.6|13522.6|13536.4|13526.4|13538.9|13528.9|13532.6|13522.6|767
1582606200000|2020-02-25 04:50:00|||||||||476
1582606500000|2020-02-25 04:55:00|13533.9|13523.9|13533.9|13523.9|13533.9|13523.9|13533.9|13523.9|539
1582606800000|2020-02-25 05:00:00|13532.6|13522.6|13546.4|13536.4|13568.9|13558.9|13525.1|13515.1|3088
1582607100000|2020-02-25 05:05:00|13547.6|13537.6|13562.6|13552.6|13563.9|13553.9|13536.4|13526.4|1701
1582607400000|2020-02-25 05:10:00|13561.4|13551.4|13543.9|13533.9|13563.9|13553.9|13541.4|13531.4|1642
1582607700000|2020-02-25 05:15:00|13546.4|13536.4|13566.4|13556.4|13566.4|13556.4|13541.4|13531.4|2270
1582608000000|2020-02-25 05:20:00|13565.1|13555.1|13558.9|13548.9|13568.9|13558.9|13546.4|13536.4|1709
1582608300000|2020-02-25 05:25:00|13556.4|13546.4|13530.1|13520.1|13561.4|13551.4|13528.9|13518.9|1751
1582608600000|2020-02-25 05:30:00|13528.9|13518.9|13546.4|13536.4|13548.9|13538.9|13516.4|13506.4|1732
1582608900000|2020-02-25 05:35:00|13545.1|13535.1|13558.9|13548.9|13558.9|13548.9|13533.9|13523.9|8679
1582609200000|2020-02-25 05:40:00|13560.1|13550.1|13561.4|13551.4|13573.9|13563.9|13556.4|13546.4|2768
1582609500000|2020-02-25 05:45:00|13563.9|13553.9|13547.6|13537.6|13571.4|13561.4|13543.9|13533.9|1209
1582609800000|2020-02-25 05:50:00|13546.4|13536.4|13567.6|13557.6|13573.9|13563.9|13546.4|13536.4|2143
1582610100000|2020-02-25 05:55:00|13566.4|13556.4|13578.9|13568.9|13578.9|13568.9|13557.6|13547.6|2716
1582610400000|2020-02-25 06:00:00|13581.4|13571.4|13576.4|13566.4|13593.9|13583.9|13571.4|13561.4|1915
1582610700000|2020-02-25 06:05:00|13575.1|13565.1|13575.1|13565.1|13583.9|13573.9|13563.9|13553.9|10534
1582611000000|2020-02-25 06:10:00|13573.9|13563.9|13550.1|13540.1|13576.4|13566.4|13538.9|13528.9|8092
1582611300000|2020-02-25 06:15:00|13551.4|13541.4|13548.9|13538.9|13571.4|13561.4|13543.9|13533.9|1392
1582611600000|2020-02-25 06:20:00|13550.1|13540.1|13571.4|13561.4|13573.9|13563.9|13542.6|13532.6|4863
1582611900000|2020-02-25 06:25:00|13570.1|13560.1|13571.4|13561.4|13583.9|13573.9|13560.1|13550.1|1090
1582612200000|2020-02-25 06:30:00|13573.9|13563.9|13586.4|13576.4|13591.4|13581.4|13573.9|13563.9|2335
1582612500000|2020-02-25 06:35:00|13587.6|13577.6|13598.9|13588.9|13613.9|13603.9|13587.6|13577.6|2148
1582612800000|2020-02-25 06:40:00|13597.6|13587.6|13598.9|13588.9|13602.6|13592.6|13576.4|13566.4|2590
1582613100000|2020-02-25 06:45:00|13601.4|13591.4|13598.9|13588.9|13611.4|13601.4|13591.4|13581.4|3136
1582613400000|2020-02-25 06:50:00|13597.6|13587.6|13601.4|13591.4|13603.9|13593.9|13593.9|13583.9|3218
1582613700000|2020-02-25 06:55:00|13598.9|13588.9|13613.9|13603.9|13613.9|13603.9|13598.9|13588.9|3089
1582614000000|2020-02-25 07:00:00|13611.4|13601.4|13607.6|13597.6|13613.9|13603.9|13603.9|13593.9|920
1582614300000|2020-02-25 07:05:00|13606.4|13596.4|13602.6|13592.6|13608.9|13598.9|13602.6|13592.6|487
1582614600000|2020-02-25 07:10:00|13603.9|13593.9|13606.4|13596.4|13608.9|13598.9|13601.4|13591.4|662
1582614900000|2020-02-25 07:15:00|13605.1|13595.1|13596.4|13586.4|13606.4|13596.4|13596.4|13586.4|638
1582615200000|2020-02-25 07:20:00|13597.6|13587.6|13593.9|13583.9|13598.9|13588.9|13588.9|13578.9|1176
1582615500000|2020-02-25 07:25:00|13592.6|13582.6|13591.4|13581.4|13593.9|13583.9|13586.4|13576.4|1033
1582615800000|2020-02-25 07:30:00|13590.1|13580.1|13588.9|13578.9|13596.4|13586.4|13587.6|13577.6|731
1582616100000|2020-02-25 07:35:00|13587.6|13577.6|13588.9|13578.9|13591.4|13581.4|13583.9|13573.9|472
1582616400000|2020-02-25 07:40:00|13587.6|13577.6|13591.4|13581.4|13591.4|13581.4|13581.4|13571.4|738
1582616700000|2020-02-25 07:45:00|13592.6|13582.6|13596.4|13586.4|13596.4|13586.4|13588.9|13578.9|683
1582617000000|2020-02-25 07:50:00|13595.1|13585.1|13603.9|13593.9|13603.9|13593.9|13591.4|13581.4|939
1582617300000|2020-02-25 07:55:00|13602.6|13592.6|13606.4|13596.4|13608.9|13598.9|13598.9|13588.9|730
1582617600000|2020-02-25 08:00:00|13607.6|13595.1|13610.1|13597.6|13612.6|13600.1|13600.1|13587.6|5071
1582617900000|2020-02-25 08:05:00|13612.6|13595.1|13590.1|13577.6|13612.6|13600.1|13587.6|13575.1|777
1582618200000|2020-02-25 08:10:00|13592.6|13575.1|13615.1|13602.6|13617.6|13605.1|13590.1|13575.1|1887
1582618500000|2020-02-25 08:15:00|13617.6|13605.1|13605.1|13592.6|13617.6|13605.1|13605.1|13592.6|905
1582618800000|2020-02-25 08:20:00|13607.6|13595.1|13597.6|13585.1|13615.1|13602.6|13595.1|13582.6|684
1582619100000|2020-02-25 08:25:00|13600.1|13582.6|13622.6|13610.1|13625.1|13610.1|13590.1|13577.6|4796
1582619400000|2020-02-25 08:30:00|13625.9|13601.9|13654.8|13630.8|13656.1|13632.1|13619.2|13595.2|3
1582619700000|2020-02-25 08:35:00|13655.3|13631.3|13621.5|13597.5|13663.5|13639.5|13619.1|13595.1|514
1582620000000|2020-02-25 08:40:00|13621|13597|13612.4|13588.4|13629.7|13605.7|13607.6|13583.6|0
1582620300000|2020-02-25 08:45:00|13614.2|13590.2|13608.7|13584.7|13623.3|13599.3|13600.7|13576.7|0
1582620600000|2020-02-25 08:50:00|13609.2|13585.2|13600.7|13576.7|13615.1|13591.1|13598.3|13574.3|0
1582620900000|2020-02-25 08:55:00|13601.2|13577.2|13598.6|13574.6|13608.1|13584.1|13593|13569|0
1582621200000|2020-02-25 09:00:00|13602.6|13590.1|13602.6|13590.1|13615.1|13602.6|13600.1|13587.6|1104
1582621500000|2020-02-25 09:05:00|13600.1|13587.6|13575.1|13560.1|13602.6|13587.6|13572.6|13560.1|346
1582621800000|2020-02-25 09:10:00|13572.6|13557.6|13555.1|13542.6|13580.1|13565.1|13547.6|13535.1|452
1582622100000|2020-02-25 09:15:00|13552.6|13540.1|13552.6|13540.1|13565.1|13552.6|13545.1|13532.6|1844
1582622400000|2020-02-25 09:20:00|13550.1|13537.6|13550.1|13537.6|13555.1|13542.6|13547.6|13535.1|260
1582622700000|2020-02-25 09:25:00|13547.6|13535.1|13555.1|13542.6|13562.6|13547.6|13545.1|13532.6|522
1582623000000|2020-02-25 09:30:00|13552.6|13540.1|13557.6|13545.1|13557.6|13545.1|13545.1|13532.6|586
1582623300000|2020-02-25 09:35:00|13555.1|13542.6|13532.6|13520.1|13555.1|13542.6|13530.1|13517.6|1655
1582623600000|2020-02-25 09:40:00|13530.1|13517.6|13537.6|13522.6|13537.6|13522.6|13525.1|13510.1|1479
1582623900000|2020-02-25 09:45:00|13540.1|13525.1|13545.1|13530.1|13547.6|13535.1|13537.6|13525.1|136
1582624200000|2020-02-25 09:50:00|13547.6|13532.6|13542.6|13527.6|13547.6|13535.1|13530.1|13517.6|83
1582624500000|2020-02-25 09:55:00|13540.1|13530.1|13532.6|13520.1|13542.6|13530.1|13530.1|13517.6|830
1582624800000|2020-02-25 10:00:00|13530.1|13517.6|13537.6|13522.6|13545.1|13532.6|13530.1|13515.1|103
1582625100000|2020-02-25 10:05:00|13535.1|13520.1|13540.1|13527.6|13550.1|13537.6|13532.6|13520.1|409
1582625400000|2020-02-25 10:10:00|13537.6|13525.1|13552.6|13537.6|13557.6|13545.1|13537.6|13525.1|140
1582625700000|2020-02-25 10:15:00|13550.1|13535.1|13535.1|13522.6|13552.6|13540.1|13535.1|13522.6|178
1582626000000|2020-02-25 10:20:00|13532.6|13520.1|13530.1|13517.6|13547.6|13535.1|13530.1|13517.6|583
1582626300000|2020-02-25 10:25:00|13532.6|13515.1|13527.6|13515.1|13537.6|13522.6|13527.6|13515.1|202
1582626600000|2020-02-25 10:30:00|13525.1|13512.6|13522.6|13510.1|13525.1|13512.6|13502.6|13490.1|623
1582626900000|2020-02-25 10:35:00|13520.1|13507.6|13520.1|13507.6|13530.1|13517.6|13520.1|13507.6|173
1582627200000|2020-02-25 10:40:00|13522.6|13510.1|13517.6|13505.1|13522.6|13510.1|13510.1|13497.6|260
1582627500000|2020-02-25 10:45:00|13515.1|13502.6|13520.1|13507.6|13520.1|13507.6|13502.6|13490.1|188
1582627800000|2020-02-25 10:50:00|13517.6|13505.1|13525.1|13512.6|13525.1|13512.6|13515.1|13502.6|40
1582628100000|2020-02-25 10:55:00|13527.6|13515.1|13530.1|13515.1|13535.1|13522.6|13527.6|13515.1|94
1582628400000|2020-02-25 11:00:00|13527.6|13512.6|13525.1|13512.6|13530.1|13515.1|13520.1|13507.6|71
1582628700000|2020-02-25 11:05:00|13527.6|13515.1|13530.1|13517.6|13530.1|13517.6|13522.6|13510.1|247
1582629000000|2020-02-25 11:10:00|13532.6|13515.1|13542.6|13530.1|13542.6|13530.1|13530.1|13515.1|477
1582629300000|2020-02-25 11:15:00|13545.1|13527.6|13532.6|13517.6|13545.1|13532.6|13530.1|13517.6|180
1582629600000|2020-02-25 11:20:00|13530.1|13520.1|13535.1|13522.6|13537.6|13525.1|13530.1|13517.6|19
1582629900000|2020-02-25 11:25:00|13532.6|13520.1|13540.1|13527.6|13542.6|13527.6|13532.6|13520.1|212
1582630200000|2020-02-25 11:30:00|13542.6|13530.1|13547.6|13535.1|13552.6|13540.1|13537.6|13525.1|144
1582630500000|2020-02-25 11:35:00|13550.1|13537.6|13557.6|13545.1|13562.6|13550.1|13550.1|13537.6|656
1582630800000|2020-02-25 11:40:00|13560.1|13547.6|13537.6|13525.1|13560.1|13547.6|13535.1|13522.6|972
1582631100000|2020-02-25 11:45:00|13540.1|13522.6|13540.1|13525.1|13545.1|13532.6|13532.6|13520.1|475
1582631400000|2020-02-25 11:50:00|13537.6|13527.6|13540.1|13527.6|13550.1|13537.6|13537.6|13525.1|130
1582631700000|2020-02-25 11:55:00|13537.6|13525.1|13530.1|13517.6|13540.1|13525.1|13527.6|13515.1|582
1582632000000|2020-02-25 12:00:00|13532.6|13515.1|13537.6|13525.1|13537.6|13525.1|13530.1|13515.1|592
1582632300000|2020-02-25 12:05:00|13540.1|13527.6|13540.1|13527.6|13545.1|13532.6|13535.1|13522.6|83
1582632600000|2020-02-25 12:10:00|13537.6|13525.1|13540.1|13527.6|13540.1|13527.6|13532.6|13520.1|129
1582632900000|2020-02-25 12:15:00|13542.6|13525.1|13542.6|13527.6|13547.6|13535.1|13537.6|13525.1|75
1582633200000|2020-02-25 12:20:00|13540.1|13525.1|13555.1|13540.1|13562.6|13550.1|13540.1|13525.1|327
1582633500000|2020-02-25 12:25:00|13557.6|13542.6|13557.6|13542.6|13560.1|13547.6|13550.1|13537.6|105
1582633800000|2020-02-25 12:30:00|13555.1|13540.1|13557.6|13542.6|13562.6|13550.1|13552.6|13540.1|101
1582634100000|2020-02-25 12:35:00|13560.1|13545.1|13565.1|13552.6|13567.6|13555.1|13555.1|13542.6|135
1582634400000|2020-02-25 12:40:00|13567.6|13555.1|13565.1|13552.6|13567.6|13555.1|13557.6|13545.1|346
1582634700000|2020-02-25 12:45:00|13567.6|13555.1|13570.1|13555.1|13572.6|13560.1|13565.1|13552.6|188
1582635000000|2020-02-25 12:50:00|13567.6|13557.6|13582.6|13567.6|13585.1|13572.6|13567.6|13555.1|298
1582635300000|2020-02-25 12:55:00|13580.1|13565.1|13572.6|13560.1|13582.6|13565.1|13567.6|13555.1|190
1582635600000|2020-02-25 13:00:00|13570.1|13557.6|13567.6|13555.1|13575.1|13562.6|13565.1|13550.1|152
1582635900000|2020-02-25 13:05:00|13565.1|13552.6|13567.6|13555.1|13575.1|13562.6|13565.1|13550.1|66
1582636200000|2020-02-25 13:10:00|13570.1|13557.6|13562.6|13550.1|13577.6|13565.1|13560.1|13547.6|184
1582636500000|2020-02-25 13:15:00|13560.1|13547.6|13560.1|13545.1|13562.6|13550.1|13557.6|13545.1|36
1582636800000|2020-02-25 13:20:00|13557.6|13547.6|13542.6|13530.1|13560.1|13547.6|13542.6|13530.1|190
1582637100000|2020-02-25 13:25:00|13545.1|13532.6|13545.1|13532.6|13545.1|13532.6|13542.6|13530.1|555
1582637400000|2020-02-25 13:30:00|13542.6|13530.1|13560.1|13547.6|13560.1|13547.6|13542.6|13530.1|529
1582637700000|2020-02-25 13:35:00|13557.6|13545.1|13557.6|13542.6|13560.1|13545.1|13552.6|13540.1|193
1582638000000|2020-02-25 13:40:00|13555.1|13545.1|13555.1|13542.6|13560.1|13545.1|13552.6|13540.1|21
1582638300000|2020-02-25 13:45:00|13557.6|13545.1|13560.1|13547.6|13565.1|13552.6|13555.1|13542.6|115
1582638600000|2020-02-25 13:50:00|13557.6|13545.1|13567.6|13552.6|13572.6|13560.1|13557.6|13542.6|134
1582638900000|2020-02-25 13:55:00|13570.1|13555.1|13560.1|13545.1|13572.6|13560.1|13550.1|13537.6|249
1582639200000|2020-02-25 14:00:00|13557.6|13542.6|13557.6|13545.1|13562.6|13550.1|13552.6|13540.1|328
1582639500000|2020-02-25 14:05:00|13560.1|13547.6|13555.1|13542.6|13562.6|13547.6|13555.1|13542.6|132
1582639800000|2020-02-25 14:10:00|13557.6|13545.1|13557.6|13542.6|13557.6|13545.1|13555.1|13542.6|9
1582640100000|2020-02-25 14:15:00|13555.1|13545.1|13560.1|13547.6|13562.6|13550.1|13555.1|13542.6|56
1582640400000|2020-02-25 14:20:00|13562.6|13550.1|13567.6|13555.1|13567.6|13555.1|13560.1|13545.1|35
1582640700000|2020-02-25 14:25:00|13565.1|13552.6|13557.6|13545.1|13567.6|13555.1|13557.6|13545.1|23
1582641000000|2020-02-25 14:30:00|13560.1|13547.6|13537.6|13525.1|13570.1|13557.6|13535.1|13522.6|930
1582641300000|2020-02-25 14:35:00|13535.1|13522.6|13562.6|13547.6|13570.1|13557.6|13535.1|13522.6|292
1582641600000|2020-02-25 14:40:00|13560.1|13545.1|13535.1|13522.6|13560.1|13547.6|13535.1|13522.6|338
1582641900000|2020-02-25 14:45:00|13537.6|13520.1|13532.6|13517.6|13537.6|13522.6|13515.1|13502.6|726
1582642200000|2020-02-25 14:50:00|13530.1|13515.1|13540.1|13527.6|13547.6|13535.1|13525.1|13510.1|316
1582642500000|2020-02-25 14:55:00|13537.6|13525.1|13542.6|13530.1|13550.1|13537.6|13525.1|13512.6|310
1582642800000|2020-02-25 15:00:00|13540.1|13527.6|13530.1|13517.6|13552.6|13540.1|13530.1|13515.1|1572
1582643100000|2020-02-25 15:05:00|13532.6|13520.1|13530.1|13517.6|13542.6|13530.1|13530.1|13517.6|131
1582643400000|2020-02-25 15:10:00|13527.6|13515.1|13520.1|13505.1|13535.1|13522.6|13512.6|13500.1|195
1582643700000|2020-02-25 15:15:00|13517.6|13502.6|13507.6|13495.1|13525.1|13510.1|13505.1|13492.6|290
1582644000000|2020-02-25 15:20:00|13505.1|13492.6|13497.6|13485.1|13512.6|13500.1|13497.6|13485.1|384
1582644300000|2020-02-25 15:25:00|13492.6|13482.6|13477.6|13462.6|13497.6|13482.6|13462.6|13450.1|1606
1582644600000|2020-02-25 15:30:00|13475.1|13465.1|13477.6|13462.6|13487.6|13475.1|13457.6|13445.1|570
1582644900000|2020-02-25 15:35:00|13475.1|13460.1|13477.6|13465.1|13485.1|13472.6|13465.1|13452.6|363
1582645200000|2020-02-25 15:40:00|13475.1|13462.6|13490.1|13477.6|13492.6|13480.1|13467.6|13455.1|247
1582645500000|2020-02-25 15:45:00|13487.6|13475.1|13467.6|13455.1|13492.6|13480.1|13467.6|13455.1|133
1582645800000|2020-02-25 15:50:00|13470.1|13452.6|13460.1|13445.1|13470.1|13455.1|13450.1|13437.6|551
1582646100000|2020-02-25 15:55:00|13457.6|13447.6|13470.1|13457.6|13470.1|13457.6|13455.1|13442.6|206
1582646400000|2020-02-25 16:00:00|13467.6|13455.1|13455.1|13440.1|13472.6|13460.1|13452.6|13440.1|426
1582646700000|2020-02-25 16:05:00|13452.6|13442.6|13442.6|13430.1|13465.1|13452.6|13440.1|13427.6|408
1582647000000|2020-02-25 16:10:00|13440.1|13427.6|13445.1|13432.6|13452.6|13440.1|13435.1|13422.6|677
1582647300000|2020-02-25 16:15:00|13447.6|13435.1|13432.6|13420.1|13447.6|13435.1|13427.6|13415.1|475
1582647600000|2020-02-25 16:20:00|13430.1|13417.6|13432.6|13417.6|13440.1|13427.6|13427.6|13415.1|864
1582647900000|2020-02-25 16:25:00|13430.1|13420.1|13442.6|13430.1|13447.6|13435.1|13430.1|13417.6|773
1582648200000|2020-02-25 16:30:00|13440.1|13427.6|13445.1|13432.6|13450.1|13437.6|13430.1|13417.6|347
1582648500000|2020-02-25 16:35:00|13447.6|13430.1|13440.1|13425.1|13450.1|13437.6|13432.6|13420.1|414
1582648800000|2020-02-25 16:40:00|13437.6|13427.6|13420.1|13407.6|13440.1|13427.6|13420.1|13407.6|377
1582649100000|2020-02-25 16:45:00|13422.6|13410.1|13442.6|13430.1|13447.6|13435.1|13417.6|13405.1|361
1582649400000|2020-02-25 16:50:00|13440.1|13427.6|13450.1|13437.6|13452.6|13440.1|13435.1|13422.6|245
1582649700000|2020-02-25 16:55:00|13447.6|13435.1|13440.1|13425.1|13450.1|13437.6|13437.6|13425.1|274
1582650000000|2020-02-25 17:00:00|13437.6|13427.6|13442.6|13430.1|13455.1|13442.6|13437.6|13425.1|233
1582650300000|2020-02-25 17:05:00|13445.1|13432.6|13445.1|13432.6|13447.6|13435.1|13440.1|13427.6|175
1582650600000|2020-02-25 17:10:00|13442.6|13430.1|13447.6|13435.1|13455.1|13442.6|13442.6|13430.1|42
1582650900000|2020-02-25 17:15:00|13445.1|13432.6|13432.6|13417.6|13447.6|13432.6|13430.1|13417.6|136
1582651200000|2020-02-25 17:20:00|13430.1|13420.1|13430.1|13415.1|13435.1|13422.6|13422.6|13410.1|190
1582651500000|2020-02-25 17:25:00|13432.6|13417.6|13425.1|13410.1|13432.6|13417.6|13422.6|13410.1|137
1582651800000|2020-02-25 17:30:00|13422.6|13412.6|13435.1|13422.6|13435.1|13422.6|13420.1|13405.1|182
1582652100000|2020-02-25 17:35:00|13437.6|13420.1|13437.6|13425.1|13440.1|13427.6|13435.1|13420.1|80
1582652400000|2020-02-25 17:40:00|13435.1|13422.6|13420.1|13407.6|13437.6|13425.1|13417.6|13405.1|273
1582652700000|2020-02-25 17:45:00|13417.6|13405.1|13417.6|13405.1|13420.1|13407.6|13417.6|13405.1|247
1582653000000|2020-02-25 17:50:00|13420.1|13407.6|13410.1|13397.6|13420.1|13407.6|13405.1|13392.6|1291
1582653300000|2020-02-25 17:55:00|13407.6|13395.1|13400.1|13385.1|13410.1|13395.1|13397.6|13385.1|422
1582653600000|2020-02-25 18:00:00|13397.6|13387.6|13400.1|13387.6|13410.1|13395.1|13397.6|13385.1|856
1582653900000|2020-02-25 18:05:00|13397.6|13385.1|13402.6|13387.6|13407.6|13395.1|13397.6|13385.1|850
1582654200000|2020-02-25 18:10:00|13405.1|13390.1|13405.1|13392.6|13407.6|13395.1|13397.6|13385.1|524
1582654500000|2020-02-25 18:15:00|13402.6|13390.1|13400.1|13387.6|13410.1|13397.6|13392.6|13380.1|715
1582654800000|2020-02-25 18:20:00|13402.6|13385.1|13405.1|13390.1|13407.6|13395.1|13400.1|13385.1|132
1582655100000|2020-02-25 18:25:00|13402.6|13392.6|13407.6|13395.1|13410.1|13397.6|13402.6|13390.1|546
1582655400000|2020-02-25 18:30:00|13405.1|13392.6|13407.6|13392.6|13410.1|13397.6|13397.6|13385.1|496
1582655700000|2020-02-25 18:35:00|13405.1|13395.1|13405.1|13392.6|13407.6|13395.1|13400.1|13387.6|464
1582656000000|2020-02-25 18:40:00|13402.6|13390.1|13420.1|13407.6|13422.6|13410.1|13402.6|13390.1|230
1582656300000|2020-02-25 18:45:00|13417.6|13405.1|13412.6|13400.1|13420.1|13407.6|13410.1|13397.6|187
1582656600000|2020-02-25 18:50:00|13415.1|13402.6|13412.6|13400.1|13417.6|13405.1|13410.1|13397.6|692
1582656900000|2020-02-25 18:55:00|13415.1|13397.6|13410.1|13397.6|13415.1|13402.6|13407.6|13392.6|355
1582657200000|2020-02-25 19:00:00|13412.6|13400.1|13417.6|13402.6|13417.6|13405.1|13402.6|13390.1|492
1582657500000|2020-02-25 19:05:00|13415.1|13405.1|13400.1|13387.6|13420.1|13407.6|13397.6|13385.1|363
1582657800000|2020-02-25 19:10:00|13402.6|13390.1|13422.6|13407.6|13422.6|13410.1|13392.6|13380.1|321
1582658100000|2020-02-25 19:15:00|13420.1|13405.1|13407.6|13392.6|13422.6|13410.1|13402.6|13390.1|99
1582658400000|2020-02-25 19:20:00|13405.1|13390.1|13405.1|13390.1|13415.1|13402.6|13402.6|13390.1|99
1582658700000|2020-02-25 19:25:00|13407.6|13392.6|13392.6|13380.1|13410.1|13397.6|13392.6|13380.1|266
1582659000000|2020-02-25 19:30:00|13395.1|13382.6|13395.1|13380.1|13402.6|13390.1|13385.1|13370.1|1432
1582659300000|2020-02-25 19:35:00|13392.6|13377.6|13385.1|13370.1|13400.1|13385.1|13382.6|13370.1|297
1582659600000|2020-02-25 19:40:00|13387.6|13372.6|13402.6|13392.6|13405.1|13392.6|13382.6|13370.1|153
1582659900000|2020-02-25 19:45:00|13401.4|13391.4|13407.6|13397.6|13410.1|13400.1|13391.4|13381.4|83
1582660200000|2020-02-25 19:50:00|13408.9|13398.9|13408.9|13398.9|13410.1|13400.1|13396.4|13386.4|88
1582660500000|2020-02-25 19:55:00|13411.4|13401.4|13395.1|13385.1|13411.4|13401.4|13392.6|13382.6|247
1582660800000|2020-02-25 20:00:00|13396.4|13386.4|13406.4|13396.4|13418.9|13408.9|13396.4|13386.4|456
1582661100000|2020-02-25 20:05:00|13407.6|13397.6|13411.4|13401.4|13421.4|13411.4|13403.9|13393.9|1447
1582661400000|2020-02-25 20:10:00|13410.1|13400.1|13403.9|13393.9|13413.9|13403.9|13401.4|13391.4|399
1582661700000|2020-02-25 20:15:00|13401.4|13391.4|13407.6|13397.6|13418.9|13408.9|13396.4|13386.4|293
1582662000000|2020-02-25 20:20:00|13408.9|13398.9|13403.9|13393.9|13411.4|13401.4|13393.9|13383.9|126
1582662300000|2020-02-25 20:25:00|13402.6|13392.6|13400.1|13390.1|13408.9|13398.9|13391.4|13381.4|130
1582662600000|2020-02-25 20:30:00|13398.9|13388.9|13376.4|13366.4|13400.1|13390.1|13376.4|13366.4|665
1582662900000|2020-02-25 20:35:00|13377.6|13367.6|13368.9|13358.9|13377.6|13367.6|13366.4|13356.4|1383
1582663200000|2020-02-25 20:40:00|13370.1|13360.1|13380.1|13370.1|13391.4|13381.4|13370.1|13360.1|669
1582663500000|2020-02-25 20:45:00|13381.4|13371.4|13376.4|13366.4|13391.4|13381.4|13376.4|13366.4|395
1582663800000|2020-02-25 20:50:00|13377.6|13367.6|13371.4|13361.4|13380.1|13370.1|13366.4|13356.4|168
1582664100000|2020-02-25 20:55:00|13372.6|13362.6|13368.9|13358.9|13381.4|13371.4|13366.4|13356.4|166
1582664400000|2020-02-25 21:00:00|13370.1|13360.1|13373.9|13363.9|13387.6|13377.6|13370.1|13360.1|66
1582664700000|2020-02-25 21:05:00|13375.1|13365.1|13385.1|13375.1|13388.9|13378.9|13375.1|13365.1|41
1582665000000|2020-02-25 21:10:00|13383.9|13373.9|13388.9|13378.9|13391.4|13381.4|13378.9|13368.9|33
1582665300000|2020-02-25 21:15:00|13390.1|13380.1|13402.9|13378.9|13404|13380.1|13390.1|13376.1|0
1582665600000|2020-02-25 21:20:00|13403.2|13379.2|13404.1|13380.1|13405|13381|13400.9|13376.9|0
1582665900000|2020-02-25 21:25:00|13403.5|13379.5|13396.4|13372.4|13403.5|13379.5|13395.6|13371.6|0
1582666200000|2020-02-25 21:30:00|13396.7|13372.7|13425.8|13401.8|13426.9|13402.9|13396.7|13372.7|0
1582666500000|2020-02-25 21:35:00|13426.9|13402.9|13436.4|13412.4|13443|13419|13421.5|13397.5|0
1582666800000|2020-02-25 21:40:00|13437.5|13413.5|13430.5|13406.5|13439.6|13415.6|13422.3|13398.3|0
1582667100000|2020-02-25 21:45:00|13429.5|13405.5|13435.4|13411.4|13448.2|13424.2|13429.5|13405.5|0
1582667400000|2020-02-25 21:50:00|13436.4|13412.4|13426.8|13402.8|13436.4|13412.4|13426.8|13402.8|0
1582667700000|2020-02-25 21:55:00|13427.9|13403.9|13425.8|13401.8|13427.9|13403.9|13422|13398|0
1582668000000|2020-02-25 22:00:00|13425.9|13401.9|13424|13400|13426|13402|13423.4|13399.4|0
1582668300000|2020-02-25 22:05:00|13423.9|13399.9|13420.7|13396.7|13425.1|13401.1|13420.7|13396.7|0
1582668600000|2020-02-25 22:10:00|13420.5|13396.5|13420|13396|13423.2|13399.2|13418.9|13394.9|0
1582668900000|2020-02-25 22:15:00|13419.7|13395.7|13400.3|13376.3|13419.7|13395.7|13400.3|13376.3|0
1582669200000|2020-02-25 22:20:00|13399.5|13375.5|13400.3|13376.3|13404.5|13380.5|13396.8|13372.8|0
1582669500000|2020-02-25 22:25:00|13401|13377|13395|13371|13401|13377|13395|13371|0
1582669800000|2020-02-25 22:30:00|13393.4|13369.4|13399.6|13375.6|13400.2|13376.2|13393.4|13369.4|0
1582670100000|2020-02-25 22:35:00|13400.1|13376.1|13399.7|13375.7|13401.5|13377.5|13399.7|13375.7|0
1582670400000|2020-02-25 22:40:00|13399.1|13375.1|13397.9|13373.9|13401.3|13377.3|13397.6|13373.6|0
1582670700000|2020-02-25 22:45:00|13399.6|13375.6|13396.9|13372.9|13400.5|13376.5|13396.9|13372.9|0
1582671000000|2020-02-25 22:50:00|13398.7|13374.7|13401.8|13377.8|13403.7|13379.7|13398.7|13374.7|0
1582671300000|2020-02-25 22:55:00|13401.6|13377.6|13406.7|13382.7|13409.7|13385.7|13401.6|13377.6|0
1582671600000|2020-02-25 23:00:00|13420.3|13396.3|13429.9|13405.9|13441.9|13417.9|13410.8|13386.8|0
1582671900000|2020-02-25 23:05:00|13428.8|13404.8|13457.1|13433.1|13460.4|13436.4|13427.8|13403.8|0
1582672200000|2020-02-25 23:10:00|13456|13432|13465.3|13441.3|13466|13442|13451.7|13427.7|0
1582672500000|2020-02-25 23:15:00|13464.3|13440.3|13452.8|13428.8|13471.8|13447.8|13451.4|13427.4|0
1582672800000|2020-02-25 23:20:00|13453.8|13429.8|13446.6|13422.6|13457.4|13433.4|13442.3|13418.3|0
1582673100000|2020-02-25 23:25:00|13447.7|13423.7|13456.9|13432.9|13459.1|13435.1|13447.7|13423.7|0
1582673400000|2020-02-25 23:30:00|13458|13434|13463.4|13439.4|13464.4|13440.4|13451|13427|0
1582673700000|2020-02-25 23:35:00|13464.4|13440.4|13448.5|13424.5|13464.4|13440.4|13442.1|13418.1|0
1582674000000|2020-02-25 23:40:00|13449.6|13425.6|13462.8|13438.8|13463.8|13439.8|13448.5|13424.5|0
1582674300000|2020-02-25 23:45:00|13463.8|13439.8|13477.8|13453.8|13483.1|13459.1|13460.6|13436.6|0
1582674600000|2020-02-25 23:50:00|13476.8|13452.8|13470.8|13446.8|13478.9|13454.9|13468.7|13444.7|0
1582674900000|2020-02-25 23:55:00|13470.3|13446.3|13473.5|13449.5|13473.5|13449.5|13460.7|13436.7|0
1582675200000|2020-02-26 00:00:00|13473|13449|13469.7|13445.7|13476.7|13452.7|13462.7|13438.7|0
1582675500000|2020-02-26 00:05:00|13468.7|13444.7|13475|13451|13476|13452|13466.5|13442.5|0
1582675800000|2020-02-26 00:10:00|13474.4|13450.4|13459.4|13435.4|13474.5|13450.5|13452.3|13428.3|0
1582676100000|2020-02-26 00:15:00|13458.4|13434.4|13433.9|13409.9|13464.8|13440.8|13433.9|13409.9|0
1582676400000|2020-02-26 00:20:00|13434.5|13410.5|13453|13429|13453.5|13429.5|13429.3|13405.3|0
1582676700000|2020-02-26 00:25:00|13451.1|13427.1|13460.7|13436.7|13461.3|13437.3|13441.2|13417.2|0
1582677000000|2020-02-26 00:30:00|13460.2|13436.2|13453.9|13429.9|13460.2|13436.2|13452.9|13428.9|0
1582677300000|2020-02-26 00:35:00|13453.4|13429.4|13436.7|13412.7|13458.8|13434.8|13435.2|13411.2|0
1582677600000|2020-02-26 00:40:00|13436.2|13412.2|13456.7|13432.7|13461|13437|13435.9|13411.9|0
1582677900000|2020-02-26 00:45:00|13457.7|13433.7|13463.9|13439.9|13464.9|13440.9|13448|13424|0
1582678200000|2020-02-26 00:50:00|13463.3|13439.3|13439.3|13415.3|13463.3|13439.3|13435.3|13411.3|0
1582678500000|2020-02-26 00:55:00|13439.6|13415.6|13409.2|13385.2|13442.3|13418.3|13409.2|13385.2|0
1582678800000|2020-02-26 01:00:00|13409.6|13385.6|13412.6|13402.6|13450.1|13440.1|13402.6|13384.7|4725
1582679100000|2020-02-26 01:05:00|13413.8|13403.8|13410.1|13400.1|13426.3|13416.3|13403.8|13393.8|9356
1582679400000|2020-02-26 01:10:00|13411.3|13401.3|13427.6|13417.6|13427.6|13417.6|13407.6|13397.6|2285
1582679700000|2020-02-26 01:15:00|13426.3|13416.3|13410.1|13400.1|13437.6|13427.6|13400.1|13390.1|5569
1582680000000|2020-02-26 01:20:00|13411.3|13401.3|13420.1|13410.1|13430.1|13420.1|13403.8|13393.8|9677
1582680300000|2020-02-26 01:25:00|13421.3|13411.3|13435.1|13425.1|13445.1|13435.1|13405.1|13395.1|32299
1582680600000|2020-02-26 01:30:00|13437.6|13427.6|13432.6|13422.6|13482.6|13472.6|13410.1|13400.1|19344
1582680900000|2020-02-26 01:35:00|13435.1|13425.1|13480.1|13470.1|13485.1|13475.1|13417.6|13407.6|16681
1582681200000|2020-02-26 01:40:00|13478.8|13468.8|13428.8|13418.8|13478.8|13468.8|13415.1|13405.1|8873
1582681500000|2020-02-26 01:45:00|13427.6|13417.6|13425.1|13415.1|13462.6|13452.6|13417.6|13407.6|6759
1582681800000|2020-02-26 01:50:00|13422.6|13412.6|13468.8|13458.8|13485.1|13475.1|13422.6|13412.6|6467
1582682100000|2020-02-26 01:55:00|13470.1|13460.1|13465.1|13455.1|13495.1|13485.1|13455.1|13445.1|5954
1582682400000|2020-02-26 02:00:00|13467.6|13457.6|13477.6|13467.6|13482.6|13472.6|13448.8|13438.8|11242
1582682700000|2020-02-26 02:05:00|13478.8|13468.8|13555.1|13545.1|13555.1|13545.1|13478.8|13468.8|10818
1582683000000|2020-02-26 02:10:00|13553.8|13543.8|13635.1|13625.1|13652.6|13642.6|13552.6|13542.6|9633
1582683300000|2020-02-26 02:15:00|13636.3|13626.3|13662.6|13652.6|13665.1|13655.1|13622.6|13612.6|11162
1582683600000|2020-02-26 02:20:00|13661.3|13651.3|13632.6|13622.6|13665.1|13655.1|13585.1|13575.1|10158
1582683900000|2020-02-26 02:25:00|13633.8|13623.8|13635.1|13625.1|13637.6|13627.6|13592.6|13582.6|8322
1582684200000|2020-02-26 02:30:00|13636.3|13626.3|13642.6|13632.6|13662.6|13652.6|13625.1|13615.1|6695
1582684500000|2020-02-26 02:35:00|13641.3|13631.3|13662.6|13652.6|13667.6|13657.6|13641.3|13631.3|3679
1582684800000|2020-02-26 02:40:00|13661.3|13651.3|13665.1|13655.1|13665.1|13655.1|13625.1|13615.1|6102
1582685100000|2020-02-26 02:45:00|13663.8|13653.8|13615.1|13605.1|13672.6|13662.6|13612.6|13602.6|5532
1582685400000|2020-02-26 02:50:00|13612.6|13602.6|13597.6|13587.6|13632.6|13622.6|13595.1|13585.1|4712
1582685700000|2020-02-26 02:55:00|13596.3|13586.3|13632.6|13622.6|13632.6|13622.6|13590.1|13580.1|7306
1582686000000|2020-02-26 03:00:00|13635.1|13625.1|13645.1|13635.1|13657.6|13647.6|13631.3|13621.3|2880
1582686300000|2020-02-26 03:05:00|13646.3|13636.3|13650.1|13640.1|13655.1|13645.1|13617.6|13607.6|2619
1582686600000|2020-02-26 03:10:00|13648.8|13638.8|13665.1|13655.1|13668.8|13658.8|13632.6|13622.6|6051
1582686900000|2020-02-26 03:15:00|13662.6|13652.6|13642.6|13632.6|13672.6|13662.6|13640.1|13630.1|8981
1582687200000|2020-02-26 03:20:00|13645.1|13635.1|13647.6|13637.6|13660.1|13650.1|13636.3|13626.3|2082
1582687500000|2020-02-26 03:25:00|13645.1|13635.1|13685.1|13675.1|13685.1|13675.1|13645.1|13635.1|3752
1582687800000|2020-02-26 03:30:00|13681.3|13671.3|13657.6|13647.6|13681.3|13671.3|13652.6|13642.6|3682
1582688100000|2020-02-26 03:35:00|13660.1|13650.1|13675.1|13665.1|13677.6|13667.6|13660.1|13650.1|2341
1582688400000|2020-02-26 03:40:00|13672.6|13662.6|13680.1|13670.1|13681.3|13671.3|13667.6|13657.6|1575
1582688700000|2020-02-26 03:45:00|13681.3|13671.3|13682.6|13672.6|13687.6|13677.6|13677.6|13667.6|1925
1582689000000|2020-02-26 03:50:00|13681.3|13671.3|13680.1|13670.1|13685.1|13675.1|13670.1|13660.1|2731
1582689300000|2020-02-26 03:55:00|13677.6|13667.6|13687.6|13677.6|13687.6|13677.6|13675.1|13665.1|1572
1582689600000|2020-02-26 04:00:00|13685.1|13675.1|13677.6|13667.6|13687.6|13677.6|13677.6|13667.6|2248
1582689900000|2020-02-26 04:05:00|13675.1|13665.1|13677.6|13667.6|13677.6|13667.6|13672.6|13662.6|3768
1582690200000|2020-02-26 04:10:00|13675.1|13665.1|13675.1|13665.1|13677.6|13667.6|13672.6|13662.6|11305
1582690500000|2020-02-26 04:15:00|13672.6|13662.6|13670.1|13660.1|13675.1|13665.1|13668.8|13658.8|3424
1582690800000|2020-02-26 04:20:00|13672.6|13662.6|13682.6|13672.6|13682.6|13672.6|13672.6|13662.6|1049
1582691100000|2020-02-26 04:25:00|13680.1|13670.1|13682.6|13672.6|13682.6|13672.6|13678.8|13668.8|1456
1582691400000|2020-02-26 04:30:00|13680.1|13670.1|13680.1|13670.1|13682.6|13672.6|13677.6|13667.6|669
1582691700000|2020-02-26 04:35:00|13677.6|13667.6|13682.6|13672.6|13685.1|13675.1|13677.6|13667.6|2355
1582692000000|2020-02-26 04:40:00|13681.3|13671.3|13680.1|13670.1|13682.6|13672.6|13680.1|13670.1|465
1582692300000|2020-02-26 04:45:00|13677.6|13667.6|13678.8|13668.8|13680.1|13670.1|13677.6|13667.6|595
1582692600000|2020-02-26 04:50:00|13677.6|13667.6|13682.6|13672.6|13685.1|13675.1|13677.6|13667.6|1379
1582692900000|2020-02-26 04:55:00|13681.3|13671.3|13680.1|13670.1|13682.6|13672.6|13668.8|13658.8|778
1582693200000|2020-02-26 05:00:00|13678.8|13668.8|13662.6|13652.6|13695.1|13685.1|13662.6|13652.6|3308
1582693500000|2020-02-26 05:05:00|13661.3|13651.3|13692.6|13682.6|13692.6|13682.6|13657.6|13647.6|2698
1582693800000|2020-02-26 05:10:00|13690.1|13680.1|13660.1|13650.1|13692.6|13682.6|13660.1|13650.1|2131
1582694100000|2020-02-26 05:15:00|13662.6|13652.6|13670.1|13660.1|13682.6|13672.6|13660.1|13650.1|2471
1582694400000|2020-02-26 05:20:00|13667.6|13657.6|13677.6|13667.6|13681.3|13671.3|13655.1|13645.1|4915
1582694700000|2020-02-26 05:25:00|13676.3|13666.3|13677.6|13667.6|13680.1|13670.1|13657.6|13647.6|3460
1582695000000|2020-02-26 05:30:00|13675.1|13665.1|13658.8|13648.8|13680.1|13670.1|13655.1|13645.1|3154
1582695300000|2020-02-26 05:35:00|13660.1|13650.1|13630.1|13620.1|13660.1|13650.1|13623.8|13613.8|5700
1582695600000|2020-02-26 05:40:00|13627.6|13617.6|13655.1|13645.1|13657.6|13647.6|13627.6|13617.6|6767
1582695900000|2020-02-26 05:45:00|13652.6|13642.6|13640.1|13630.1|13655.1|13645.1|13635.1|13625.1|2124
1582696200000|2020-02-26 05:50:00|13637.6|13627.6|13620.1|13610.1|13650.1|13640.1|13620.1|13610.1|2511
1582696500000|2020-02-26 05:55:00|13622.6|13612.6|13645.1|13635.1|13645.1|13635.1|13620.1|13610.1|4678
1582696800000|2020-02-26 06:00:00|13647.6|13637.6|13645.1|13635.1|13660.1|13650.1|13640.1|13630.1|2785
1582697100000|2020-02-26 06:05:00|13642.6|13632.6|13632.6|13622.6|13647.6|13637.6|13612.6|13602.6|2981
1582697400000|2020-02-26 06:10:00|13630.1|13620.1|13612.6|13602.6|13637.6|13627.6|13602.6|13592.6|3923
1582697700000|2020-02-26 06:15:00|13610.1|13600.1|13602.6|13592.6|13620.1|13610.1|13592.6|13582.6|3836
1582698000000|2020-02-26 06:20:00|13600.1|13590.1|13637.6|13627.6|13637.6|13627.6|13598.8|13588.8|4524
1582698300000|2020-02-26 06:25:00|13638.8|13628.8|13630.1|13620.1|13645.1|13635.1|13626.3|13616.3|2239
1582698600000|2020-02-26 06:30:00|13628.8|13618.8|13610.1|13600.1|13640.1|13630.1|13605.1|13595.1|1323
1582698900000|2020-02-26 06:35:00|13612.6|13602.6|13602.6|13592.6|13620.1|13610.1|13601.3|13591.3|2740
1582699200000|2020-02-26 06:40:00|13600.1|13590.1|13581.3|13571.3|13605.1|13595.1|13572.6|13562.6|4222
1582699500000|2020-02-26 06:45:00|13578.8|13568.8|13607.6|13597.6|13612.6|13602.6|13576.3|13566.3|7349
1582699800000|2020-02-26 06:50:00|13608.8|13598.8|13610.1|13600.1|13622.6|13612.6|13605.1|13595.1|4064
1582700100000|2020-02-26 06:55:00|13611.3|13601.3|13608.8|13598.8|13615.1|13605.1|13597.6|13587.6|5707
1582700400000|2020-02-26 07:00:00|13607.6|13597.6|13600.1|13590.1|13610.1|13600.1|13590.1|13580.1|3254
1582700700000|2020-02-26 07:05:00|13601.3|13591.3|13605.1|13595.1|13607.6|13597.6|13597.6|13587.6|1244
1582701000000|2020-02-26 07:10:00|13603.8|13593.8|13602.6|13592.6|13605.1|13595.1|13596.3|13586.3|2300
1582701300000|2020-02-26 07:15:00|13600.1|13590.1|13596.3|13586.3|13600.1|13590.1|13592.6|13582.6|1534
1582701600000|2020-02-26 07:20:00|13597.6|13587.6|13587.6|13577.6|13600.1|13590.1|13587.6|13577.6|1107
1582701900000|2020-02-26 07:25:00|13590.1|13580.1|13595.1|13585.1|13595.1|13585.1|13590.1|13580.1|890
1582702200000|2020-02-26 07:30:00|13592.6|13582.6|13592.6|13582.6|13597.6|13587.6|13590.1|13580.1|1940
1582702500000|2020-02-26 07:35:00|13593.8|13583.8|13595.1|13585.1|13597.6|13587.6|13592.6|13582.6|1377
1582702800000|2020-02-26 07:40:00|13593.8|13583.8|13590.1|13580.1|13595.1|13585.1|13585.1|13575.1|1049
1582703100000|2020-02-26 07:45:00|13588.8|13578.8|13595.1|13585.1|13595.1|13585.1|13585.1|13575.1|1069
1582703400000|2020-02-26 07:50:00|13593.8|13583.8|13587.6|13577.6|13600.1|13590.1|13587.6|13577.6|1676
1582703700000|2020-02-26 07:55:00|13591.3|13581.3|13590.1|13580.1|13591.3|13581.3|13585.1|13575.1|1951
1582704000000|2020-02-26 08:00:00|13591.3|13578.8|13593.8|13581.3|13598.8|13586.3|13588.8|13576.3|2284
1582704300000|2020-02-26 08:05:00|13596.3|13578.8|13591.3|13578.8|13596.3|13581.3|13591.3|13578.8|2990
1582704600000|2020-02-26 08:10:00|13593.8|13581.3|13586.3|13573.8|13593.8|13581.3|13583.8|13571.3|1314
1582704900000|2020-02-26 08:15:00|13588.8|13576.3|13571.3|13558.8|13588.8|13576.3|13568.8|13556.3|3144
1582705200000|2020-02-26 08:20:00|13568.8|13556.3|13571.3|13558.8|13571.3|13558.8|13563.8|13551.3|1246
1582705500000|2020-02-26 08:25:00|13568.8|13556.3|13546.3|13533.8|13571.3|13558.8|13546.3|13533.8|1781
1582705800000|2020-02-26 08:30:00|13552.1|13528.1|13552.5|13528.5|13573.2|13549.2|13547|13523|0
1582706100000|2020-02-26 08:35:00|13551.9|13527.9|13539.2|13515.2|13560.9|13536.9|13539.2|13515.2|1120
1582706400000|2020-02-26 08:40:00|13539.7|13515.7|13504|13480|13540.8|13516.8|13498.3|13474.3|0
1582706700000|2020-02-26 08:45:00|13505|13481|13468.1|13444.1|13513.8|13489.8|13460|13436|0
1582707000000|2020-02-26 08:50:00|13470.1|13446.1|13447.8|13423.8|13482.5|13458.5|13439.6|13415.6|0
1582707300000|2020-02-26 08:55:00|13448|13424|13474.7|13450.7|13484.8|13460.8|13440.7|13416.7|0
1582707600000|2020-02-26 09:00:00|13483.8|13466.3|13436.3|13423.8|13488.8|13466.3|13401.3|13388.8|4932
1582707900000|2020-02-26 09:05:00|13433.8|13421.3|13413.8|13398.8|13433.8|13421.3|13408.8|13396.3|1175
1582708200000|2020-02-26 09:10:00|13411.3|13401.3|13433.8|13421.3|13433.8|13421.3|13403.8|13391.3|1831
1582708500000|2020-02-26 09:15:00|13436.3|13418.8|13451.3|13438.8|13451.3|13438.8|13423.8|13408.8|1661
1582708800000|2020-02-26 09:20:00|13448.8|13436.3|13443.8|13428.8|13448.8|13436.3|13423.8|13411.3|722
1582709100000|2020-02-26 09:25:00|13446.3|13431.3|13463.8|13451.3|13463.8|13451.3|13441.3|13426.3|603
1582709400000|2020-02-26 09:30:00|13466.3|13453.8|13473.8|13461.3|13483.8|13471.3|13461.3|13448.8|1453
1582709700000|2020-02-26 09:35:00|13471.3|13458.8|13513.8|13498.8|13521.3|13506.3|13468.8|13456.3|1032
1582710000000|2020-02-26 09:40:00|13516.3|13501.3|13518.8|13506.3|13536.3|13523.8|13508.8|13493.8|1535
1582710300000|2020-02-26 09:45:00|13516.3|13503.8|13506.3|13491.3|13526.3|13513.8|13503.8|13491.3|1086
1582710600000|2020-02-26 09:50:00|13508.8|13493.8|13513.8|13501.3|13518.8|13506.3|13501.3|13488.8|803
1582710900000|2020-02-26 09:55:00|13516.3|13498.8|13501.3|13486.3|13516.3|13501.3|13501.3|13486.3|646
1582711200000|2020-02-26 10:00:00|13503.8|13488.8|13513.8|13501.3|13513.8|13501.3|13501.3|13488.8|162
1582711500000|2020-02-26 10:05:00|13516.3|13498.8|13538.8|13526.3|13541.3|13526.3|13516.3|13498.8|440
1582711800000|2020-02-26 10:10:00|13541.3|13528.8|13523.8|13511.3|13541.3|13528.8|13523.8|13511.3|194
1582712100000|2020-02-26 10:15:00|13526.3|13513.8|13531.3|13518.8|13543.8|13531.3|13526.3|13513.8|276
1582712400000|2020-02-26 10:20:00|13533.8|13521.3|13536.3|13521.3|13543.8|13528.8|13531.3|13518.8|125
1582712700000|2020-02-26 10:25:00|13533.8|13518.8|13541.3|13528.8|13546.3|13531.3|13531.3|13518.8|140
1582713000000|2020-02-26 10:30:00|13538.8|13526.3|13531.3|13518.8|13538.8|13526.3|13528.8|13516.3|601
1582713300000|2020-02-26 10:35:00|13533.8|13516.3|13541.3|13528.8|13546.3|13533.8|13531.3|13516.3|274
1582713600000|2020-02-26 10:40:00|13543.8|13531.3|13541.3|13528.8|13543.8|13531.3|13536.3|13523.8|155
1582713900000|2020-02-26 10:45:00|13543.8|13531.3|13526.3|13511.3|13543.8|13531.3|13523.8|13508.8|486
1582714200000|2020-02-26 10:50:00|13523.8|13513.8|13521.3|13508.8|13531.3|13518.8|13518.8|13506.3|84
1582714500000|2020-02-26 10:55:00|13523.8|13511.3|13513.8|13501.3|13528.8|13513.8|13511.3|13498.8|208
1582714800000|2020-02-26 11:00:00|13516.3|13503.8|13531.3|13518.8|13531.3|13518.8|13513.8|13501.3|109
1582715100000|2020-02-26 11:05:00|13533.8|13521.3|13538.8|13523.8|13543.8|13528.8|13528.8|13516.3|123
1582715400000|2020-02-26 11:10:00|13536.3|13521.3|13528.8|13516.3|13536.3|13523.8|13528.8|13513.8|431
1582715700000|2020-02-26 11:15:00|13526.3|13513.8|13536.3|13521.3|13536.3|13523.8|13526.3|13513.8|129
1582716000000|2020-02-26 11:20:00|13538.8|13523.8|13541.3|13528.8|13543.8|13531.3|13538.8|13523.8|151
1582716300000|2020-02-26 11:25:00|13543.8|13531.3|13553.8|13541.3|13558.8|13546.3|13541.3|13528.8|325
1582716600000|2020-02-26 11:30:00|13551.3|13538.8|13558.8|13546.3|13561.3|13548.8|13551.3|13538.8|271
1582716900000|2020-02-26 11:35:00|13561.3|13548.8|13586.3|13571.3|13586.3|13573.8|13561.3|13548.8|850
1582717200000|2020-02-26 11:40:00|13583.8|13573.8|13601.3|13588.8|13606.3|13593.8|13583.8|13571.3|771
1582717500000|2020-02-26 11:45:00|13603.8|13591.3|13588.8|13573.8|13603.8|13591.3|13586.3|13573.8|191
1582717800000|2020-02-26 11:50:00|13591.3|13576.3|13588.8|13573.8|13593.8|13578.8|13586.3|13571.3|179
1582718100000|2020-02-26 11:55:00|13586.3|13576.3|13583.8|13571.3|13593.8|13581.3|13583.8|13568.8|128
1582718400000|2020-02-26 12:00:00|13581.3|13568.8|13578.8|13566.3|13591.3|13578.8|13568.8|13556.3|443
1582718700000|2020-02-26 12:05:00|13576.3|13563.8|13603.8|13591.3|13603.8|13591.3|13573.8|13561.3|180
1582719000000|2020-02-26 12:10:00|13606.3|13588.8|13598.8|13586.3|13606.3|13593.8|13586.3|13573.8|323
1582719300000|2020-02-26 12:15:00|13601.3|13583.8|13588.8|13573.8|13601.3|13588.8|13586.3|13573.8|206
1582719600000|2020-02-26 12:20:00|13586.3|13576.3|13581.3|13566.3|13586.3|13576.3|13573.8|13561.3|144
1582719900000|2020-02-26 12:25:00|13578.8|13568.8|13581.3|13568.8|13583.8|13571.3|13573.8|13561.3|145
1582720200000|2020-02-26 12:30:00|13578.8|13566.3|13573.8|13561.3|13583.8|13571.3|13568.8|13556.3|202
1582720500000|2020-02-26 12:35:00|13576.3|13563.8|13566.3|13553.8|13576.3|13563.8|13561.3|13546.3|199
1582720800000|2020-02-26 12:40:00|13568.8|13556.3|13578.8|13563.8|13581.3|13568.8|13566.3|13551.3|216
1582721100000|2020-02-26 12:45:00|13576.3|13561.3|13588.8|13576.3|13588.8|13576.3|13573.8|13561.3|131
1582721400000|2020-02-26 12:50:00|13591.3|13578.8|13596.3|13581.3|13598.8|13586.3|13588.8|13576.3|168
1582721700000|2020-02-26 12:55:00|13593.8|13578.8|13598.8|13583.8|13606.3|13593.8|13591.3|13576.3|175
1582722000000|2020-02-26 13:00:00|13596.3|13586.3|13591.3|13578.8|13601.3|13588.8|13591.3|13576.3|259
1582722300000|2020-02-26 13:05:00|13593.8|13581.3|13588.8|13573.8|13601.3|13588.8|13586.3|13573.8|317
1582722600000|2020-02-26 13:10:00|13586.3|13576.3|13586.3|13573.8|13591.3|13578.8|13581.3|13568.8|151
1582722900000|2020-02-26 13:15:00|13588.8|13576.3|13606.3|13593.8|13606.3|13593.8|13586.3|13573.8|88
1582723200000|2020-02-26 13:20:00|13603.8|13591.3|13618.8|13606.3|13621.3|13608.8|13601.3|13588.8|299
1582723500000|2020-02-26 13:25:00|13621.3|13603.8|13613.8|13601.3|13621.3|13608.8|13608.8|13596.3|130
1582723800000|2020-02-26 13:30:00|13611.3|13598.8|13618.8|13606.3|13623.8|13611.3|13608.8|13596.3|229
1582724100000|2020-02-26 13:35:00|13621.3|13608.8|13638.8|13626.3|13638.8|13626.3|13618.8|13606.3|314
1582724400000|2020-02-26 13:40:00|13636.3|13623.8|13636.3|13623.8|13643.8|13631.3|13628.8|13616.3|1332
1582724700000|2020-02-26 13:45:00|13638.8|13621.3|13631.3|13616.3|13641.3|13628.8|13631.3|13616.3|300
1582725000000|2020-02-26 13:50:00|13633.8|13618.8|13623.8|13611.3|13633.8|13618.8|13621.3|13608.8|269
1582725300000|2020-02-26 13:55:00|13626.3|13613.8|13626.3|13611.3|13626.3|13613.8|13616.3|13603.8|185
1582725600000|2020-02-26 14:00:00|13623.8|13608.8|13631.3|13618.8|13638.8|13626.3|13621.3|13608.8|327
1582725900000|2020-02-26 14:05:00|13633.8|13621.3|13626.3|13613.8|13633.8|13621.3|13621.3|13608.8|264
1582726200000|2020-02-26 14:10:00|13628.8|13616.3|13633.8|13621.3|13636.3|13623.8|13628.8|13616.3|277
1582726500000|2020-02-26 14:15:00|13636.3|13618.8|13631.3|13618.8|13641.3|13628.8|13631.3|13618.8|299
1582726800000|2020-02-26 14:20:00|13628.8|13616.3|13636.3|13623.8|13641.3|13628.8|13628.8|13616.3|270
1582727100000|2020-02-26 14:25:00|13633.8|13621.3|13626.3|13613.8|13636.3|13623.8|13626.3|13613.8|177
1582727400000|2020-02-26 14:30:00|13623.8|13611.3|13648.8|13633.8|13648.8|13636.3|13621.3|13608.8|1299
1582727700000|2020-02-26 14:35:00|13646.3|13636.3|13671.3|13658.8|13671.3|13658.8|13646.3|13633.8|1074
1582728000000|2020-02-26 14:40:00|13668.8|13656.3|13686.3|13673.8|13698.8|13686.3|13666.3|13653.8|1185
1582728300000|2020-02-26 14:45:00|13688.8|13676.3|13673.8|13661.3|13688.8|13676.3|13668.8|13656.3|922
1582728600000|2020-02-26 14:50:00|13676.3|13663.8|13673.8|13661.3|13678.8|13666.3|13661.3|13648.8|632
1582728900000|2020-02-26 14:55:00|13671.3|13658.8|13668.8|13656.3|13676.3|13663.8|13658.8|13646.3|927
1582729200000|2020-02-26 15:00:00|13666.3|13653.8|13663.8|13651.3|13673.8|13658.8|13661.3|13648.8|743
1582729500000|2020-02-26 15:05:00|13661.3|13648.8|13661.3|13648.8|13666.3|13653.8|13651.3|13638.8|301
1582729800000|2020-02-26 15:10:00|13658.8|13646.3|13671.3|13658.8|13671.3|13658.8|13648.8|13636.3|309
1582730100000|2020-02-26 15:15:00|13668.8|13656.3|13681.3|13668.8|13681.3|13668.8|13668.8|13656.3|284
1582730400000|2020-02-26 15:20:00|13683.8|13671.3|13686.3|13673.8|13691.3|13678.8|13676.3|13663.8|639
1582730700000|2020-02-26 15:25:00|13688.8|13676.3|13686.3|13671.3|13696.3|13683.8|13683.8|13668.8|574
1582731000000|2020-02-26 15:30:00|13688.8|13673.8|13691.3|13678.8|13693.8|13681.3|13681.3|13666.3|413
1582731300000|2020-02-26 15:35:00|13693.8|13681.3|13683.8|13671.3|13696.3|13681.3|13683.8|13671.3|479
1582731600000|2020-02-26 15:40:00|13686.3|13673.8|13691.3|13676.3|13698.8|13686.3|13683.8|13671.3|1291
1582731900000|2020-02-26 15:45:00|13688.8|13678.8|13693.8|13678.8|13696.3|13683.8|13686.3|13671.3|564
1582732200000|2020-02-26 15:50:00|13696.3|13681.3|13686.3|13673.8|13701.3|13688.8|13683.8|13671.3|490
1582732500000|2020-02-26 15:55:00|13688.8|13676.3|13676.3|13663.8|13688.8|13676.3|13673.8|13661.3|287
1582732800000|2020-02-26 16:00:00|13678.8|13661.3|13688.8|13676.3|13691.3|13678.8|13673.8|13661.3|397
1582733100000|2020-02-26 16:05:00|13691.3|13673.8|13681.3|13668.8|13691.3|13678.8|13681.3|13668.8|406
1582733400000|2020-02-26 16:10:00|13683.8|13671.3|13688.8|13673.8|13691.3|13678.8|13676.3|13663.8|556
1582733700000|2020-02-26 16:15:00|13686.3|13676.3|13711.3|13698.8|13711.3|13698.8|13686.3|13673.8|1145
1582734000000|2020-02-26 16:20:00|13713.8|13701.3|13718.8|13706.3|13718.8|13706.3|13708.8|13696.3|1029
1582734300000|2020-02-26 16:25:00|13716.3|13703.8|13716.3|13703.8|13721.3|13708.8|13713.8|13701.3|483
1582734600000|2020-02-26 16:30:00|13713.8|13701.3|13711.3|13698.8|13716.3|13703.8|13703.8|13691.3|315
1582734900000|2020-02-26 16:35:00|13708.8|13696.3|13718.8|13706.3|13721.3|13706.3|13701.3|13688.8|475
1582735200000|2020-02-26 16:40:00|13721.3|13703.8|13706.3|13693.8|13721.3|13708.8|13706.3|13691.3|944
1582735500000|2020-02-26 16:45:00|13703.8|13691.3|13706.3|13691.3|13708.8|13696.3|13698.8|13686.3|629
1582735800000|2020-02-26 16:50:00|13703.8|13693.8|13698.8|13686.3|13708.8|13696.3|13698.8|13686.3|651
1582736100000|2020-02-26 16:55:00|13696.3|13683.8|13701.3|13688.8|13706.3|13693.8|13693.8|13678.8|459
1582736400000|2020-02-26 17:00:00|13703.8|13691.3|13686.3|13673.8|13706.3|13693.8|13683.8|13671.3|777
1582736700000|2020-02-26 17:05:00|13683.8|13671.3|13673.8|13661.3|13686.3|13673.8|13663.8|13651.3|1012
1582737000000|2020-02-26 17:10:00|13676.3|13658.8|13673.8|13661.3|13678.8|13666.3|13668.8|13656.3|701
1582737300000|2020-02-26 17:15:00|13671.3|13658.8|13678.8|13666.3|13678.8|13666.3|13656.3|13643.8|671
1582737600000|2020-02-26 17:20:00|13676.3|13663.8|13673.8|13661.3|13686.3|13673.8|13668.8|13656.3|489
1582737900000|2020-02-26 17:25:00|13676.3|13663.8|13668.8|13656.3|13676.3|13663.8|13666.3|13653.8|337
1582738200000|2020-02-26 17:30:00|13671.3|13658.8|13686.3|13671.3|13688.8|13676.3|13671.3|13658.8|397
1582738500000|2020-02-26 17:35:00|13683.8|13673.8|13678.8|13663.8|13688.8|13676.3|13673.8|13661.3|354
1582738800000|2020-02-26 17:40:00|13676.3|13666.3|13671.3|13658.8|13678.8|13666.3|13668.8|13656.3|250
1582739100000|2020-02-26 17:45:00|13673.8|13661.3|13676.3|13663.8|13686.3|13673.8|13671.3|13658.8|242
1582739400000|2020-02-26 17:50:00|13678.8|13666.3|13676.3|13663.8|13686.3|13673.8|13673.8|13658.8|279
1582739700000|2020-02-26 17:55:00|13678.8|13666.3|13683.8|13668.8|13691.3|13676.3|13668.8|13656.3|323
1582740000000|2020-02-26 18:00:00|13686.3|13671.3|13683.8|13668.8|13688.8|13673.8|13678.8|13666.3|163
1582740300000|2020-02-26 18:05:00|13681.3|13671.3|13673.8|13658.8|13683.8|13671.3|13671.3|13658.8|237
1582740600000|2020-02-26 18:10:00|13676.3|13661.3|13666.3|13653.8|13676.3|13663.8|13666.3|13653.8|203
1582740900000|2020-02-26 18:15:00|13668.8|13656.3|13668.8|13653.8|13676.3|13661.3|13661.3|13648.8|224
1582741200000|2020-02-26 18:20:00|13671.3|13656.3|13666.3|13653.8|13673.8|13661.3|13661.3|13646.3|269
1582741500000|2020-02-26 18:25:00|13668.8|13656.3|13673.8|13658.8|13678.8|13666.3|13666.3|13653.8|207
1582741800000|2020-02-26 18:30:00|13671.3|13661.3|13638.8|13626.3|13673.8|13661.3|13638.8|13626.3|854
1582742100000|2020-02-26 18:35:00|13641.3|13628.8|13628.8|13613.8|13643.8|13628.8|13623.8|13611.3|667
1582742400000|2020-02-26 18:40:00|13626.3|13611.3|13608.8|13596.3|13638.8|13626.3|13608.8|13596.3|979
1582742700000|2020-02-26 18:45:00|13611.3|13598.8|13636.3|13623.8|13646.3|13633.8|13608.8|13596.3|1285
1582743000000|2020-02-26 18:50:00|13638.8|13621.3|13641.3|13626.3|13646.3|13631.3|13628.8|13616.3|350
1582743300000|2020-02-26 18:55:00|13638.8|13623.8|13606.3|13593.8|13641.3|13623.8|13601.3|13588.8|1528
1582743600000|2020-02-26 19:00:00|13603.8|13591.3|13603.8|13591.3|13633.8|13621.3|13601.3|13588.8|956
1582743900000|2020-02-26 19:05:00|13606.3|13588.8|13611.3|13598.8|13628.8|13616.3|13603.8|13588.8|604
1582744200000|2020-02-26 19:10:00|13613.8|13601.3|13631.3|13618.8|13631.3|13618.8|13603.8|13591.3|284
1582744500000|2020-02-26 19:15:00|13628.8|13616.3|13608.8|13596.3|13631.3|13618.8|13606.3|13593.8|271
1582744800000|2020-02-26 19:20:00|13611.3|13598.8|13623.8|13608.8|13623.8|13611.3|13608.8|13593.8|111
1582745100000|2020-02-26 19:25:00|13626.3|13611.3|13613.8|13601.3|13638.8|13626.3|13613.8|13601.3|262
1582745400000|2020-02-26 19:30:00|13616.3|13603.8|13601.3|13588.8|13618.8|13606.3|13598.8|13583.8|967
1582745700000|2020-02-26 19:35:00|13603.8|13591.3|13603.8|13588.8|13621.3|13608.8|13601.3|13588.8|349
1582746000000|2020-02-26 19:40:00|13606.3|13591.3|13590.1|13580.1|13608.8|13596.3|13586.3|13573.8|348
1582746300000|2020-02-26 19:45:00|13592.6|13582.6|13586.3|13576.3|13602.6|13592.6|13578.8|13568.8|695
1582746600000|2020-02-26 19:50:00|13587.6|13577.6|13585.1|13575.1|13590.1|13580.1|13577.6|13567.6|683
1582746900000|2020-02-26 19:55:00|13586.3|13576.3|13568.8|13558.8|13595.1|13585.1|13568.8|13558.8|418
1582747200000|2020-02-26 20:00:00|13570.1|13560.1|13582.6|13572.6|13595.1|13585.1|13570.1|13560.1|491
1582747500000|2020-02-26 20:05:00|13585.1|13575.1|13587.6|13577.6|13590.1|13580.1|13572.6|13562.6|146
1582747800000|2020-02-26 20:10:00|13588.8|13578.8|13592.6|13582.6|13605.1|13595.1|13583.8|13573.8|348
1582748100000|2020-02-26 20:15:00|13595.1|13585.1|13605.1|13595.1|13612.6|13602.6|13592.6|13582.6|222
1582748400000|2020-02-26 20:20:00|13607.6|13597.6|13588.8|13578.8|13610.1|13600.1|13587.6|13577.6|189
1582748700000|2020-02-26 20:25:00|13587.6|13577.6|13585.1|13575.1|13590.1|13580.1|13577.6|13567.6|231
1582749000000|2020-02-26 20:30:00|13583.8|13573.8|13577.6|13567.6|13590.1|13580.1|13575.1|13565.1|279
1582749300000|2020-02-26 20:35:00|13580.1|13570.1|13590.1|13580.1|13590.1|13580.1|13575.1|13565.1|328
1582749600000|2020-02-26 20:40:00|13587.6|13577.6|13577.6|13567.6|13588.8|13578.8|13575.1|13565.1|150
1582749900000|2020-02-26 20:45:00|13578.8|13568.8|13572.6|13562.6|13582.6|13572.6|13570.1|13560.1|92
1582750200000|2020-02-26 20:50:00|13573.8|13563.8|13587.6|13577.6|13587.6|13577.6|13570.1|13560.1|173
1582750500000|2020-02-26 20:55:00|13585.1|13575.1|13561.3|13551.3|13585.1|13575.1|13557.6|13547.6|427
1582750800000|2020-02-26 21:00:00|13560.1|13550.1|13567.6|13557.6|13570.1|13560.1|13557.6|13547.6|72
1582751100000|2020-02-26 21:05:00|13566.3|13556.3|13566.3|13556.3|13570.1|13560.1|13563.8|13553.8|72
1582751400000|2020-02-26 21:10:00|13565.1|13555.1|13566.3|13556.3|13568.8|13558.8|13563.8|13553.8|35
1582751700000|2020-02-26 21:15:00|13571.7|13547.7|13548.6|13524.6|13574.9|13550.9|13548.6|13524.6|0
1582752000000|2020-02-26 21:20:00|13548.7|13524.7|13548.9|13524.9|13550.6|13526.6|13544.7|13520.7|0
1582752300000|2020-02-26 21:25:00|13549.6|13525.6|13548.9|13524.9|13551.3|13527.3|13548.4|13524.4|0
1582752600000|2020-02-26 21:30:00|13548.1|13524.1|13569.3|13545.3|13579.2|13555.2|13546|13522|0
1582752900000|2020-02-26 21:35:00|13570.4|13546.4|13565|13541|13573.7|13549.7|13555.1|13531.1|0
1582753200000|2020-02-26 21:40:00|13563.9|13539.9|13555.1|13531.1|13568.2|13544.2|13551.8|13527.8|0
1582753500000|2020-02-26 21:45:00|13556.2|13532.2|13531|13507|13556.2|13532.2|13527.7|13503.7|0
1582753800000|2020-02-26 21:50:00|13532.1|13508.1|13508.2|13484.2|13532.1|13508.1|13506|13482|0
1582754100000|2020-02-26 21:55:00|13507.1|13483.1|13514.1|13490.1|13519.8|13495.8|13504.9|13480.9|0
1582754400000|2020-02-26 22:00:00|13514.2|13490.2|13514.3|13490.3|13517|13493|13512.8|13488.8|0
1582754700000|2020-02-26 22:05:00|13514.9|13490.9|13521.1|13497.1|13522.8|13498.8|13514.9|13490.9|0
1582755000000|2020-02-26 22:10:00|13521.4|13497.4|13520.4|13496.4|13521.7|13497.7|13518.3|13494.3|0
1582755300000|2020-02-26 22:15:00|13520.5|13496.5|13522|13498|13523.4|13499.4|13518.8|13494.8|0
1582755600000|2020-02-26 22:20:00|13522.8|13498.8|13518.9|13494.9|13523.3|13499.3|13518.7|13494.7|0
1582755900000|2020-02-26 22:25:00|13518.7|13494.7|13518.5|13494.5|13519.6|13495.6|13518.2|13494.2|0
1582756200000|2020-02-26 22:30:00|13518.6|13494.6|13517.5|13493.5|13519|13495|13516.7|13492.7|0
1582756500000|2020-02-26 22:35:00|13517.8|13493.8|13517.3|13493.3|13520.4|13496.4|13517.3|13493.3|0
1582756800000|2020-02-26 22:40:00|13517.6|13493.6|13519.4|13495.4|13521.3|13497.3|13517.6|13493.6|0
1582757100000|2020-02-26 22:45:00|13521.5|13497.5|13526.2|13502.2|13526.2|13502.2|13517.8|13493.8|0
1582757400000|2020-02-26 22:50:00|13525.3|13501.3|13529.6|13505.6|13532.7|13508.7|13525.1|13501.1|0
1582757700000|2020-02-26 22:55:00|13530|13506|13538.1|13514.1|13547.1|13523.1|13530|13506|0
1582758000000|2020-02-26 23:00:00|13538.2|13514.2|13594.2|13570.2|13595.6|13571.6|13514.4|13490.4|0
1582758300000|2020-02-26 23:05:00|13594.7|13570.7|13666.3|13642.3|13667.4|13643.4|13594.7|13570.7|0
1582758600000|2020-02-26 23:10:00|13667.4|13643.4|13660.9|13636.9|13670.7|13646.7|13654.4|13630.4|0
1582758900000|2020-02-26 23:15:00|13662|13638|13661.5|13637.5|13671.9|13647.9|13657.6|13633.6|0
1582759200000|2020-02-26 23:20:00|13662.1|13638.1|13673.9|13649.9|13676.7|13652.7|13659.9|13635.9|0
1582759500000|2020-02-26 23:25:00|13675|13651|13669.2|13645.2|13675|13651|13657.2|13633.2|0
1582759800000|2020-02-26 23:30:00|13667|13643|13685.7|13661.7|13687.5|13663.5|13662.7|13638.7|0
1582760100000|2020-02-26 23:35:00|13687.9|13663.9|13698.5|13674.5|13703.4|13679.4|13682.4|13658.4|0
1582760400000|2020-02-26 23:40:00|13697.9|13673.9|13628.6|13604.6|13698.5|13674.5|13559.9|13535.9|0
1582760700000|2020-02-26 23:45:00|13628|13604|13542.5|13518.5|13651|13627|13536.4|13512.4|0
1582761000000|2020-02-26 23:50:00|13541.9|13517.9|13526.7|13502.7|13564|13540|13502.6|13478.6|0
1582761300000|2020-02-26 23:55:00|13528.3|13504.3|13546|13522|13562.5|13538.5|13513.3|13489.3|0
1582761600000|2020-02-27 00:00:00|13547.1|13523.1|13514|13490|13566.7|13542.7|13497|13473|0
1582761900000|2020-02-27 00:05:00|13515.1|13491.1|13474.7|13450.7|13517.3|13493.3|13428.9|13404.9|0
1582762200000|2020-02-27 00:10:00|13478|13454|13545.1|13521.1|13545.1|13521.1|13478|13454|0
1582762500000|2020-02-27 00:15:00|13547.3|13523.3|13560.8|13536.8|13577.3|13553.3|13539.4|13515.4|0
1582762800000|2020-02-27 00:20:00|13558.8|13534.8|13578.4|13554.4|13578.9|13554.9|13549.5|13525.5|0
1582763100000|2020-02-27 00:25:00|13578.9|13554.9|13606.2|13582.2|13629.1|13605.1|13572.4|13548.4|0
1582763400000|2020-02-27 00:30:00|13604.6|13580.6|13627.4|13603.4|13641.5|13617.5|13598.5|13574.5|0
1582763700000|2020-02-27 00:35:00|13628.2|13604.2|13582.6|13558.6|13638.6|13614.6|13582.6|13558.6|0
1582764000000|2020-02-27 00:40:00|13582.9|13558.9|13592.3|13568.3|13606.2|13582.2|13582.6|13558.6|0
1582764300000|2020-02-27 00:45:00|13591.3|13567.3|13570|13546|13595.9|13571.9|13536.8|13512.8|0
1582764600000|2020-02-27 00:50:00|13569.7|13545.7|13558|13534|13570|13546|13548.6|13524.6|0
1582764900000|2020-02-27 00:55:00|13557.1|13533.1|13566.9|13542.9|13581.4|13557.4|13552.8|13528.8|0
1582765200000|2020-02-27 01:00:00|13565|13541|13566.2|13556.2|13601.2|13591.2|13554.9|13541|4631
1582765500000|2020-02-27 01:05:00|13567.4|13557.4|13568.7|13558.7|13573.7|13563.7|13563.7|13553.7|1975
1582765800000|2020-02-27 01:10:00|13566.2|13556.2|13551.2|13541.2|13568.7|13558.7|13549.9|13539.9|2570
1582766100000|2020-02-27 01:15:00|13553.7|13543.7|13587.4|13577.4|13601.2|13591.2|13541.2|13531.2|4390
1582766400000|2020-02-27 01:20:00|13588.7|13578.7|13613.7|13603.7|13618.7|13608.7|13576.2|13566.2|2921
1582766700000|2020-02-27 01:25:00|13616.2|13606.2|13601.2|13591.2|13621.2|13611.2|13598.7|13588.7|3667
1582767000000|2020-02-27 01:30:00|13603.7|13593.7|13633.7|13623.7|13653.7|13643.7|13602.4|13592.4|21209
1582767300000|2020-02-27 01:35:00|13631.2|13621.2|13661.2|13651.2|13663.7|13653.7|13611.2|13601.2|17554
1582767600000|2020-02-27 01:40:00|13658.7|13648.7|13676.2|13666.2|13686.2|13676.2|13641.2|13631.2|13167
1582767900000|2020-02-27 01:45:00|13678.7|13668.7|13681.2|13671.2|13686.2|13676.2|13663.7|13653.7|7432
1582768200000|2020-02-27 01:50:00|13679.9|13669.9|13651.2|13641.2|13683.7|13673.7|13647.4|13637.4|7079
1582768500000|2020-02-27 01:55:00|13653.7|13643.7|13649.9|13639.9|13663.7|13653.7|13634.9|13624.9|6388
1582768800000|2020-02-27 02:00:00|13648.7|13638.7|13626.2|13616.2|13657.4|13647.4|13626.2|13616.2|7278
1582769100000|2020-02-27 02:05:00|13623.7|13613.7|13639.9|13629.9|13643.7|13633.7|13616.2|13606.2|7553
1582769400000|2020-02-27 02:10:00|13638.7|13628.7|13641.2|13631.2|13641.2|13631.2|13618.7|13608.7|5117
1582769700000|2020-02-27 02:15:00|13638.7|13628.7|13649.9|13639.9|13656.2|13646.2|13633.7|13623.7|4314
1582770000000|2020-02-27 02:20:00|13648.7|13638.7|13648.7|13638.7|13673.7|13663.7|13646.2|13636.2|4563
1582770300000|2020-02-27 02:25:00|13651.2|13641.2|13639.9|13629.9|13663.7|13653.7|13633.7|13623.7|4543
1582770600000|2020-02-27 02:30:00|13641.2|13631.2|13651.2|13641.2|13658.7|13648.7|13623.7|13613.7|4579
1582770900000|2020-02-27 02:35:00|13652.4|13642.4|13676.2|13666.2|13678.7|13668.7|13652.4|13642.4|6568
1582771200000|2020-02-27 02:40:00|13673.7|13663.7|13651.2|13641.2|13681.2|13671.2|13646.2|13636.2|4688
1582771500000|2020-02-27 02:45:00|13652.4|13642.4|13646.2|13636.2|13666.2|13656.2|13633.7|13623.7|3420
1582771800000|2020-02-27 02:50:00|13647.4|13637.4|13646.2|13636.2|13663.7|13653.7|13628.7|13618.7|3658
1582772100000|2020-02-27 02:55:00|13648.7|13638.7|13631.2|13621.2|13648.7|13638.7|13631.2|13621.2|3230
1582772400000|2020-02-27 03:00:00|13628.7|13618.7|13629.9|13619.9|13636.2|13626.2|13616.2|13606.2|7458
1582772700000|2020-02-27 03:05:00|13631.2|13621.2|13636.2|13626.2|13638.7|13628.7|13613.7|13603.7|3829
1582773000000|2020-02-27 03:10:00|13638.7|13628.7|13626.2|13616.2|13643.7|13633.7|13618.7|13608.7|3881
1582773300000|2020-02-27 03:15:00|13628.7|13618.7|13658.7|13648.7|13658.7|13648.7|13618.7|13608.7|4507
1582773600000|2020-02-27 03:20:00|13659.9|13649.9|13648.7|13638.7|13668.7|13658.7|13638.7|13628.7|4511
1582773900000|2020-02-27 03:25:00|13651.2|13641.2|13648.7|13638.7|13658.7|13648.7|13641.2|13631.2|2751
1582774200000|2020-02-27 03:30:00|13646.2|13636.2|13653.7|13643.7|13653.7|13643.7|13646.2|13636.2|443
1582774500000|2020-02-27 03:35:00|13651.2|13641.2|13643.7|13633.7|13653.7|13643.7|13643.7|13633.7|633
1582774800000|2020-02-27 03:40:00|13641.2|13631.2|13653.7|13643.7|13656.2|13646.2|13641.2|13631.2|644
1582775100000|2020-02-27 03:45:00|13651.2|13641.2|13656.2|13646.2|13656.2|13646.2|13651.2|13641.2|333
1582775400000|2020-02-27 03:50:00|13653.7|13643.7|13656.2|13646.2|13661.2|13651.2|13653.7|13643.7|636
1582775700000|2020-02-27 03:55:00|13653.7|13643.7|13661.2|13651.2|13661.2|13651.2|13651.2|13641.2|684
1582776000000|2020-02-27 04:00:00|13658.7|13648.7|13651.2|13641.2|13658.7|13648.7|13651.2|13641.2|474
1582776300000|2020-02-27 04:05:00|13648.7|13638.7|13648.7|13638.7|13651.2|13641.2|13648.7|13638.7|429
1582776600000|2020-02-27 04:10:00|13646.2|13636.2|13646.2|13636.2|13648.7|13638.7|13646.2|13636.2|598
1582776900000|2020-02-27 04:15:00|13647.4|13637.4|13643.7|13633.7|13647.4|13637.4|13641.2|13631.2|472
1582777200000|2020-02-27 04:20:00|13646.2|13636.2|13651.2|13641.2|13651.2|13641.2|13646.2|13636.2|442
1582777500000|2020-02-27 04:25:00|13648.7|13638.7|13646.2|13636.2|13651.2|13641.2|13646.2|13636.2|363
1582777800000|2020-02-27 04:30:00|13643.7|13633.7|13643.7|13633.7|13643.7|13633.7|13643.7|13633.7|588
1582778100000|2020-02-27 04:35:00|13646.2|13636.2|13646.2|13636.2|13646.2|13636.2|13643.7|13633.7|418
1582778400000|2020-02-27 04:40:00|13644.9|13634.9|13641.2|13631.2|13646.2|13636.2|13641.2|13631.2|1340
1582778700000|2020-02-27 04:45:00|13638.7|13628.7|13641.2|13631.2|13641.2|13631.2|13634.9|13624.9|1078
1582779000000|2020-02-27 04:50:00|||||||||187
1582779300000|2020-02-27 04:55:00|13638.7|13628.7|13633.7|13623.7|13638.7|13628.7|13633.7|13623.7|889
1582779600000|2020-02-27 05:00:00|13634.9|13624.9|13616.2|13606.2|13636.2|13626.2|13608.7|13598.7|10586
1582779900000|2020-02-27 05:05:00|13613.7|13603.7|13636.2|13626.2|13638.7|13628.7|13608.7|13598.7|5739
1582780200000|2020-02-27 05:10:00|13638.7|13628.7|13621.2|13611.2|13648.7|13638.7|13616.2|13606.2|4493
1582780500000|2020-02-27 05:15:00|13618.7|13608.7|13608.7|13598.7|13628.7|13618.7|13608.7|13598.7|3927
1582780800000|2020-02-27 05:20:00|13611.2|13601.2|13604.9|13594.9|13628.7|13618.7|13603.7|13593.7|3747
1582781100000|2020-02-27 05:25:00|13603.7|13593.7|13601.2|13591.2|13616.2|13606.2|13596.2|13586.2|4075
1582781400000|2020-02-27 05:30:00|13603.7|13593.7|13616.2|13606.2|13623.7|13613.7|13601.2|13591.2|4078
1582781700000|2020-02-27 05:35:00|13618.7|13608.7|13613.7|13603.7|13618.7|13608.7|13603.7|13593.7|4003
1582782000000|2020-02-27 05:40:00|13614.9|13604.9|13611.2|13601.2|13618.7|13608.7|13606.2|13596.2|3516
1582782300000|2020-02-27 05:45:00|13609.9|13599.9|13613.7|13603.7|13626.2|13616.2|13606.2|13596.2|2654
1582782600000|2020-02-27 05:50:00|13612.4|13602.4|13623.7|13613.7|13628.7|13618.7|13611.2|13601.2|3905
1582782900000|2020-02-27 05:55:00|13624.9|13614.9|13608.7|13598.7|13626.2|13616.2|13608.7|13598.7|2337
1582783200000|2020-02-27 06:00:00|13611.2|13601.2|13611.2|13601.2|13613.7|13603.7|13591.2|13581.2|5840
1582783500000|2020-02-27 06:05:00|13609.9|13599.9|13591.2|13581.2|13616.2|13606.2|13589.9|13579.9|4406
1582783800000|2020-02-27 06:10:00|13588.7|13578.7|13616.2|13606.2|13618.7|13608.7|13588.7|13578.7|6287
1582784100000|2020-02-27 06:15:00|13613.7|13603.7|13626.2|13616.2|13631.2|13621.2|13604.9|13594.9|4609
1582784400000|2020-02-27 06:20:00|13628.7|13618.7|13626.2|13616.2|13638.7|13628.7|13616.2|13606.2|5335
1582784700000|2020-02-27 06:25:00|13623.7|13613.7|13618.7|13608.7|13631.2|13621.2|13611.2|13601.2|2600
1582785000000|2020-02-27 06:30:00|13616.2|13606.2|13626.2|13616.2|13628.7|13618.7|13606.2|13596.2|5157
1582785300000|2020-02-27 06:35:00|13627.4|13617.4|13618.7|13608.7|13628.7|13618.7|13606.2|13596.2|3451
1582785600000|2020-02-27 06:40:00|13621.2|13611.2|13623.7|13613.7|13626.2|13616.2|13611.2|13601.2|3312
1582785900000|2020-02-27 06:45:00|13621.2|13611.2|13616.2|13606.2|13633.7|13623.7|13616.2|13606.2|4020
1582786200000|2020-02-27 06:50:00|13618.7|13608.7|13628.7|13618.7|13631.2|13621.2|13613.7|13603.7|7416
1582786500000|2020-02-27 06:55:00|13626.2|13616.2|13643.7|13633.7|13643.7|13633.7|13616.2|13606.2|8687
1582786800000|2020-02-27 07:00:00|13638.7|13628.7|13648.7|13638.7|13653.7|13643.7|13631.2|13621.2|8510
1582787100000|2020-02-27 07:05:00|13649.9|13639.9|13668.7|13658.7|13668.7|13658.7|13649.9|13639.9|3187
1582787400000|2020-02-27 07:10:00|13671.2|13661.2|13661.2|13651.2|13673.7|13663.7|13656.2|13646.2|5287
1582787700000|2020-02-27 07:15:00|13659.9|13649.9|13681.2|13671.2|13691.2|13681.2|13658.7|13648.7|4339
1582788000000|2020-02-27 07:20:00|13683.7|13673.7|13681.2|13671.2|13688.7|13678.7|13673.7|13663.7|3416
1582788300000|2020-02-27 07:25:00|13683.7|13673.7|13671.2|13661.2|13686.2|13676.2|13666.2|13656.2|5303
1582788600000|2020-02-27 07:30:00|13673.7|13663.7|13698.7|13688.7|13701.2|13691.2|13673.7|13663.7|3339
1582788900000|2020-02-27 07:35:00|13697.4|13687.4|13732.4|13722.4|13741.2|13731.2|13693.7|13683.7|5558
1582789200000|2020-02-27 07:40:00|13733.7|13723.7|13738.7|13728.7|13741.2|13731.2|13721.2|13711.2|2295
1582789500000|2020-02-27 07:45:00|13741.2|13731.2|13741.2|13731.2|13746.2|13736.2|13733.7|13723.7|2319
1582789800000|2020-02-27 07:50:00|13743.7|13733.7|13746.2|13736.2|13746.2|13736.2|13731.2|13721.2|2505
1582790100000|2020-02-27 07:55:00|13743.7|13733.7|13736.2|13726.2|13746.2|13736.2|13731.2|13721.2|2159
1582790400000|2020-02-27 08:00:00|13737.4|13724.9|13724.9|13712.4|13737.4|13724.9|13717.4|13704.9|2635
1582790700000|2020-02-27 08:05:00|13722.4|13709.9|13679.9|13667.4|13727.4|13714.9|13674.9|13662.4|2600
1582791000000|2020-02-27 08:10:00|13682.4|13669.9|13692.4|13679.9|13707.4|13694.9|13682.4|13669.9|2557
1582791300000|2020-02-27 08:15:00|13694.9|13682.4|13714.9|13702.4|13724.9|13712.4|13692.4|13679.9|1984
1582791600000|2020-02-27 08:20:00|13717.4|13704.9|13712.4|13699.9|13727.4|13714.9|13709.9|13697.4|1742
1582791900000|2020-02-27 08:25:00|13714.9|13702.4|13689.9|13677.4|13717.4|13704.9|13687.4|13674.9|2123
1582792200000|2020-02-27 08:30:00|13700.1|13676.1|13686.8|13662.8|13707.5|13683.5|13663|13639|0
1582792500000|2020-02-27 08:35:00|13687.3|13663.3|13670.8|13646.8|13692.2|13668.2|13668.8|13644.8|732
1582792800000|2020-02-27 08:40:00|13668.8|13644.8|13696|13672|13697.9|13673.9|13658.9|13634.9|0
1582793100000|2020-02-27 08:45:00|13696.5|13672.5|13688.6|13664.6|13698|13674|13678.7|13654.7|0
1582793400000|2020-02-27 08:50:00|13689.1|13665.1|13700.5|13676.5|13714.2|13690.2|13679.8|13655.8|0
1582793700000|2020-02-27 08:55:00|13700.7|13676.7|13734.8|13710.8|13743.7|13719.7|13693.6|13669.6|0
1582794000000|2020-02-27 09:00:00|13717.4|13704.9|13764.9|13752.4|13774.9|13762.4|13712.4|13699.9|2247
1582794300000|2020-02-27 09:05:00|13762.4|13749.9|13752.4|13737.4|13767.4|13754.9|13747.4|13734.9|760
1582794600000|2020-02-27 09:10:00|13749.9|13734.9|13739.9|13727.4|13752.4|13737.4|13739.9|13724.9|455
1582794900000|2020-02-27 09:15:00|13742.4|13732.4|13739.9|13727.4|13749.9|13737.4|13734.9|13722.4|595
1582795200000|2020-02-27 09:20:00|13737.4|13724.9|13757.4|13744.9|13757.4|13744.9|13729.9|13717.4|722
1582795500000|2020-02-27 09:25:00|13759.9|13747.4|13769.9|13757.4|13769.9|13757.4|13754.9|13742.4|475
1582795800000|2020-02-27 09:30:00|13772.4|13754.9|13784.9|13772.4|13789.9|13777.4|13769.9|13754.9|1202
1582796100000|2020-02-27 09:35:00|13782.4|13769.9|13767.4|13754.9|13784.9|13772.4|13757.4|13744.9|637
1582796400000|2020-02-27 09:40:00|13769.9|13757.4|13757.4|13744.9|13774.9|13762.4|13757.4|13744.9|527
1582796700000|2020-02-27 09:45:00|13754.9|13742.4|13752.4|13737.4|13762.4|13749.9|13747.4|13734.9|818
1582797000000|2020-02-27 09:50:00|13749.9|13734.9|13742.4|13729.9|13752.4|13739.9|13739.9|13727.4|280
1582797300000|2020-02-27 09:55:00|13739.9|13727.4|13744.9|13729.9|13744.9|13732.4|13734.9|13722.4|263
1582797600000|2020-02-27 10:00:00|13747.4|13732.4|13747.4|13732.4|13757.4|13744.9|13742.4|13729.9|236
1582797900000|2020-02-27 10:05:00|13744.9|13734.9|13752.4|13739.9|13752.4|13739.9|13739.9|13727.4|218
1582798200000|2020-02-27 10:10:00|13754.9|13742.4|13754.9|13742.4|13757.4|13744.9|13749.9|13737.4|103
1582798500000|2020-02-27 10:15:00|13757.4|13744.9|13747.4|13734.9|13757.4|13744.9|13739.9|13727.4|95
1582798800000|2020-02-27 10:20:00|13749.9|13732.4|13737.4|13724.9|13749.9|13734.9|13734.9|13722.4|138
1582799100000|2020-02-27 10:25:00|13734.9|13722.4|13732.4|13719.9|13739.9|13727.4|13732.4|13719.9|177
1582799400000|2020-02-27 10:30:00|13734.9|13722.4|13737.4|13724.9|13742.4|13729.9|13734.9|13722.4|128
1582799700000|2020-02-27 10:35:00|13739.9|13727.4|13747.4|13732.4|13749.9|13737.4|13737.4|13724.9|86
1582800000000|2020-02-27 10:40:00|13742.4|13734.9|13744.9|13732.4|13754.9|13742.4|13737.4|13724.9|384
1582800300000|2020-02-27 10:45:00|13747.4|13734.9|13734.9|13722.4|13749.9|13734.9|13732.4|13719.9|108
1582800600000|2020-02-27 10:50:00|13732.4|13719.9|13732.4|13719.9|13734.9|13722.4|13724.9|13712.4|464
1582800900000|2020-02-27 10:55:00|13729.9|13717.4|13714.9|13702.4|13732.4|13719.9|13712.4|13699.9|323
1582801200000|2020-02-27 11:00:00|13712.4|13699.9|13724.9|13712.4|13727.4|13714.9|13712.4|13699.9|382
1582801500000|2020-02-27 11:05:00|13722.4|13709.9|13709.9|13697.4|13724.9|13712.4|13709.9|13697.4|326
1582801800000|2020-02-27 11:10:00|13707.4|13694.9|13719.9|13707.4|13722.4|13709.9|13707.4|13694.9|208
1582802100000|2020-02-27 11:15:00|13717.4|13704.9|13722.4|13709.9|13729.9|13717.4|13717.4|13704.9|179
1582802400000|2020-02-27 11:20:00|13717.4|13707.4|13719.9|13707.4|13722.4|13709.9|13714.9|13699.9|291
1582802700000|2020-02-27 11:25:00|13722.4|13704.9|13717.4|13704.9|13722.4|13709.9|13712.4|13699.9|271
1582803000000|2020-02-27 11:30:00|13719.9|13707.4|13709.9|13697.4|13719.9|13707.4|13704.9|13692.4|95
1582803300000|2020-02-27 11:35:00|13712.4|13699.9|13709.9|13694.9|13714.9|13702.4|13694.9|13682.4|403
1582803600000|2020-02-27 11:40:00|13707.4|13697.4|13709.9|13697.4|13719.9|13707.4|13704.9|13692.4|177
1582803900000|2020-02-27 11:45:00|13707.4|13694.9|13707.4|13694.9|13714.9|13702.4|13704.9|13692.4|195
1582804200000|2020-02-27 11:50:00|13709.9|13692.4|13707.4|13694.9|13709.9|13697.4|13702.4|13689.9|84
1582804500000|2020-02-27 11:55:00|13704.9|13692.4|13697.4|13684.9|13704.9|13692.4|13694.9|13682.4|176
1582804800000|2020-02-27 12:00:00|13699.9|13687.4|13694.9|13682.4|13702.4|13687.4|13694.9|13682.4|233
1582805100000|2020-02-27 12:05:00|13697.4|13684.9|13694.9|13682.4|13702.4|13689.9|13689.9|13677.4|196
1582805400000|2020-02-27 12:10:00|13697.4|13679.9|13694.9|13682.4|13697.4|13684.9|13692.4|13677.4|120
1582805700000|2020-02-27 12:15:00|13697.4|13684.9|13689.9|13677.4|13697.4|13684.9|13687.4|13674.9|175
1582806000000|2020-02-27 12:20:00|13687.4|13674.9|13682.4|13669.9|13692.4|13679.9|13679.9|13667.4|276
1582806300000|2020-02-27 12:25:00|13684.9|13672.4|13669.9|13657.4|13687.4|13672.4|13669.9|13657.4|396
1582806600000|2020-02-27 12:30:00|13672.4|13654.9|13674.9|13662.4|13684.9|13672.4|13664.9|13652.4|705
1582806900000|2020-02-27 12:35:00|13677.4|13664.9|13672.4|13659.9|13679.9|13667.4|13669.9|13657.4|462
1582807200000|2020-02-27 12:40:00|13669.9|13657.4|13662.4|13649.9|13674.9|13662.4|13662.4|13649.9|848
1582807500000|2020-02-27 12:45:00|13664.9|13652.4|13662.4|13649.9|13672.4|13659.9|13652.4|13639.9|562
1582807800000|2020-02-27 12:50:00|13664.9|13652.4|13659.9|13647.4|13667.4|13654.9|13657.4|13644.9|243
1582808100000|2020-02-27 12:55:00|13662.4|13649.9|13657.4|13644.9|13669.9|13657.4|13657.4|13644.9|275
1582808400000|2020-02-27 13:00:00|13654.9|13642.4|13667.4|13652.4|13667.4|13652.4|13654.9|13642.4|293
1582808700000|2020-02-27 13:05:00|13664.9|13654.9|13654.9|13642.4|13669.9|13657.4|13654.9|13642.4|215
1582809000000|2020-02-27 13:10:00|13652.4|13639.9|13652.4|13639.9|13659.9|13647.4|13652.4|13639.9|192
1582809300000|2020-02-27 13:15:00|13654.9|13642.4|13642.4|13629.9|13659.9|13647.4|13639.9|13627.4|587
1582809600000|2020-02-27 13:20:00|13644.9|13632.4|13629.9|13617.4|13644.9|13632.4|13627.4|13614.9|1052
1582809900000|2020-02-27 13:25:00|13632.4|13619.9|13649.9|13637.4|13657.4|13644.9|13632.4|13619.9|465
1582810200000|2020-02-27 13:30:00|13652.4|13639.9|13679.9|13667.4|13684.9|13672.4|13652.4|13639.9|839
1582810500000|2020-02-27 13:35:00|13677.4|13664.9|13654.9|13642.4|13682.4|13669.9|13649.9|13637.4|1120
1582810800000|2020-02-27 13:40:00|13652.4|13639.9|13672.4|13659.9|13672.4|13659.9|13652.4|13639.9|262
1582811100000|2020-02-27 13:45:00|13669.9|13657.4|13649.9|13637.4|13669.9|13657.4|13647.4|13634.9|311
1582811400000|2020-02-27 13:50:00|13652.4|13639.9|13639.9|13624.9|13652.4|13639.9|13634.9|13622.4|266
1582811700000|2020-02-27 13:55:00|13637.4|13627.4|13629.9|13617.4|13642.4|13629.9|13629.9|13617.4|338
1582812000000|2020-02-27 14:00:00|13632.4|13619.9|13619.9|13607.4|13634.9|13619.9|13614.9|13602.4|742
1582812300000|2020-02-27 14:05:00|13622.4|13609.9|13624.9|13612.4|13624.9|13612.4|13617.4|13604.9|270
1582812600000|2020-02-27 14:10:00|13627.4|13614.9|13607.4|13594.9|13629.9|13614.9|13604.9|13592.4|814
1582812900000|2020-02-27 14:15:00|13604.9|13592.4|13614.9|13599.9|13614.9|13602.4|13602.4|13589.9|819
1582813200000|2020-02-27 14:20:00|13612.4|13602.4|13609.9|13597.4|13614.9|13602.4|13604.9|13592.4|272
1582813500000|2020-02-27 14:25:00|13612.4|13599.9|13602.4|13587.4|13617.4|13604.9|13599.9|13587.4|438
1582813800000|2020-02-27 14:30:00|13599.9|13589.9|13597.4|13584.9|13609.9|13597.4|13589.9|13577.4|2214
1582814100000|2020-02-27 14:35:00|13594.9|13582.4|13627.4|13614.9|13632.4|13619.9|13584.9|13572.4|1074
1582814400000|2020-02-27 14:40:00|13624.9|13612.4|13607.4|13592.4|13632.4|13619.9|13604.9|13592.4|1841
1582814700000|2020-02-27 14:45:00|13604.9|13589.9|13579.9|13567.4|13607.4|13594.9|13577.4|13562.4|2343
1582815000000|2020-02-27 14:50:00|13577.4|13564.9|13589.9|13577.4|13594.9|13582.4|13569.9|13557.4|1712
1582815300000|2020-02-27 14:55:00|13587.4|13574.9|13562.4|13549.9|13594.9|13582.4|13559.9|13547.4|1544
1582815600000|2020-02-27 15:00:00|13559.9|13547.4|13557.4|13544.9|13579.9|13567.4|13552.4|13539.9|1093
1582815900000|2020-02-27 15:05:00|13559.9|13547.4|13537.4|13524.9|13562.4|13549.9|13534.9|13519.9|1660
1582816200000|2020-02-27 15:10:00|13534.9|13522.4|13519.9|13507.4|13542.4|13529.9|13517.4|13504.9|1759
1582816500000|2020-02-27 15:15:00|13517.4|13504.9|13492.4|13479.9|13519.9|13504.9|13489.9|13477.4|1874
1582816800000|2020-02-27 15:20:00|13494.9|13477.4|13487.4|13474.9|13499.9|13487.4|13482.4|13469.9|2041
1582817100000|2020-02-27 15:25:00|13484.9|13472.4|13477.4|13464.9|13489.9|13477.4|13464.9|13452.4|2312
1582817400000|2020-02-27 15:30:00|13479.9|13467.4|13439.9|13427.4|13479.9|13467.4|13439.9|13427.4|2066
1582817700000|2020-02-27 15:35:00|13442.4|13429.9|13479.9|13467.4|13482.4|13469.9|13432.4|13419.9|3676
1582818000000|2020-02-27 15:40:00|13477.4|13464.9|13494.9|13482.4|13509.9|13497.4|13474.9|13462.4|2196
1582818300000|2020-02-27 15:45:00|13492.4|13479.9|13529.9|13517.4|13532.4|13519.9|13492.4|13479.9|1401
1582818600000|2020-02-27 15:50:00|13527.4|13514.9|13517.4|13504.9|13542.4|13527.4|13512.4|13499.9|1514
1582818900000|2020-02-27 15:55:00|13519.9|13507.4|13534.9|13522.4|13537.4|13524.9|13504.9|13492.4|2303
1582819200000|2020-02-27 16:00:00|13532.4|13519.9|13554.9|13542.4|13562.4|13547.4|13532.4|13519.9|1773
1582819500000|2020-02-27 16:05:00|13557.4|13544.9|13602.4|13589.9|13602.4|13589.9|13549.9|13537.4|2124
1582819800000|2020-02-27 16:10:00|13599.9|13587.4|13579.9|13567.4|13602.4|13589.9|13559.9|13547.4|3226
1582820100000|2020-02-27 16:15:00|13582.4|13569.9|13594.9|13582.4|13594.9|13582.4|13569.9|13557.4|1566
1582820400000|2020-02-27 16:20:00|13592.4|13579.9|13569.9|13554.9|13597.4|13582.4|13562.4|13549.9|1054
1582820700000|2020-02-27 16:25:00|13567.4|13552.4|13544.9|13532.4|13567.4|13554.9|13544.9|13532.4|1676
1582821000000|2020-02-27 16:30:00|13542.4|13529.9|13544.9|13529.9|13564.9|13549.9|13542.4|13529.9|658
1582821300000|2020-02-27 16:35:00|13542.4|13532.4|13539.9|13527.4|13549.9|13537.4|13524.9|13512.4|1116
1582821600000|2020-02-27 16:40:00|13542.4|13529.9|13537.4|13524.9|13552.4|13539.9|13537.4|13524.9|558
1582821900000|2020-02-27 16:45:00|13534.9|13522.4|13557.4|13544.9|13564.9|13552.4|13524.9|13512.4|712
1582822200000|2020-02-27 16:50:00|13559.9|13547.4|13577.4|13564.9|13582.4|13569.9|13554.9|13542.4|537
1582822500000|2020-02-27 16:55:00|13579.9|13567.4|13584.9|13572.4|13592.4|13577.4|13562.4|13549.9|799
1582822800000|2020-02-27 17:00:00|13587.4|13569.9|13602.4|13587.4|13602.4|13587.4|13572.4|13559.9|816
1582823100000|2020-02-27 17:05:00|13599.9|13589.9|13592.4|13579.9|13609.9|13597.4|13589.9|13577.4|1516
1582823400000|2020-02-27 17:10:00|13594.9|13582.4|13612.4|13599.9|13612.4|13599.9|13592.4|13579.9|1740
1582823700000|2020-02-27 17:15:00|13609.9|13594.9|13619.9|13607.4|13622.4|13609.9|13604.9|13589.9|739
1582824000000|2020-02-27 17:20:00|13617.4|13604.9|13597.4|13584.9|13619.9|13607.4|13594.9|13582.4|957
1582824300000|2020-02-27 17:25:00|13599.9|13587.4|13614.9|13602.4|13619.9|13607.4|13599.9|13587.4|1623
1582824600000|2020-02-27 17:30:00|13617.4|13599.9|13639.9|13627.4|13642.4|13629.9|13614.9|13599.9|1455
1582824900000|2020-02-27 17:35:00|13642.4|13624.9|13674.9|13662.4|13677.4|13664.9|13639.9|13624.9|1572
1582825200000|2020-02-27 17:40:00|13672.4|13659.9|13667.4|13654.9|13677.4|13664.9|13654.9|13642.4|1641
1582825500000|2020-02-27 17:45:00|13669.9|13657.4|13689.9|13677.4|13692.4|13677.4|13664.9|13652.4|1479
1582825800000|2020-02-27 17:50:00|13692.4|13679.9|13664.9|13652.4|13692.4|13679.9|13664.9|13652.4|774
1582826100000|2020-02-27 17:55:00|13662.4|13649.9|13649.9|13637.4|13667.4|13654.9|13647.4|13634.9|433
1582826400000|2020-02-27 18:00:00|13652.4|13634.9|13662.4|13649.9|13664.9|13652.4|13637.4|13624.9|203
1582826700000|2020-02-27 18:05:00|13659.9|13647.4|13659.9|13647.4|13664.9|13652.4|13647.4|13632.4|218
1582827000000|2020-02-27 18:10:00|13662.4|13649.9|13667.4|13652.4|13667.4|13654.9|13657.4|13644.9|142
1582827300000|2020-02-27 18:15:00|13664.9|13654.9|13654.9|13639.9|13664.9|13654.9|13642.4|13627.4|323
1582827600000|2020-02-27 18:20:00|13652.4|13642.4|13649.9|13634.9|13659.9|13647.4|13644.9|13629.9|140
1582827900000|2020-02-27 18:25:00|13647.4|13632.4|13637.4|13624.9|13657.4|13644.9|13634.9|13619.9|196
1582828200000|2020-02-27 18:30:00|13639.9|13627.4|13637.4|13624.9|13647.4|13634.9|13632.4|13619.9|232
1582828500000|2020-02-27 18:35:00|13634.9|13622.4|13622.4|13607.4|13637.4|13624.9|13617.4|13604.9|468
1582828800000|2020-02-27 18:40:00|13624.9|13609.9|13597.4|13582.4|13627.4|13614.9|13584.9|13572.4|886
1582829100000|2020-02-27 18:45:00|13594.9|13584.9|13604.9|13589.9|13607.4|13594.9|13589.9|13577.4|352
1582829400000|2020-02-27 18:50:00|13602.4|13592.4|13622.4|13607.4|13624.9|13612.4|13592.4|13579.9|243
1582829700000|2020-02-27 18:55:00|13619.9|13604.9|13602.4|13587.4|13627.4|13614.9|13592.4|13579.9|359
1582830000000|2020-02-27 19:00:00|13599.9|13584.9|13602.4|13589.9|13612.4|13599.9|13587.4|13574.9|334
1582830300000|2020-02-27 19:05:00|13604.9|13592.4|13594.9|13579.9|13607.4|13594.9|13589.9|13577.4|377
1582830600000|2020-02-27 19:10:00|13592.4|13577.4|13599.9|13587.4|13599.9|13587.4|13584.9|13572.4|533
1582830900000|2020-02-27 19:15:00|13597.4|13584.9|13584.9|13572.4|13609.9|13597.4|13584.9|13572.4|354
1582831200000|2020-02-27 19:20:00|13587.4|13574.9|13604.9|13592.4|13604.9|13592.4|13587.4|13572.4|239
1582831500000|2020-02-27 19:25:00|13602.4|13589.9|13617.4|13602.4|13622.4|13609.9|13599.9|13587.4|263
1582831800000|2020-02-27 19:30:00|13614.9|13599.9|13607.4|13592.4|13614.9|13599.9|13599.9|13587.4|181
1582832100000|2020-02-27 19:35:00|13604.9|13594.9|13607.4|13592.4|13612.4|13599.9|13602.4|13589.9|254
1582832400000|2020-02-27 19:40:00|13604.9|13594.9|13604.9|13594.9|13607.4|13594.9|13597.4|13584.9|467
1582832700000|2020-02-27 19:45:00|13603.7|13593.7|13597.4|13587.4|13604.9|13594.9|13589.9|13579.9|121
1582833000000|2020-02-27 19:50:00|13598.7|13588.7|13596.2|13586.2|13601.2|13591.2|13592.4|13582.4|134
1582833300000|2020-02-27 19:55:00|13593.7|13583.7|13592.4|13582.4|13598.7|13588.7|13591.2|13581.2|83
1582833600000|2020-02-27 20:00:00|13593.7|13583.7|13587.4|13577.4|13594.9|13584.9|13574.9|13564.9|315
1582833900000|2020-02-27 20:05:00|13586.2|13576.2|13601.2|13591.2|13601.2|13591.2|13583.7|13573.7|382
1582834200000|2020-02-27 20:10:00|13603.7|13593.7|13606.2|13596.2|13618.7|13608.7|13598.7|13588.7|454
1582834500000|2020-02-27 20:15:00|13607.4|13597.4|13597.4|13587.4|13608.7|13598.7|13596.2|13586.2|154
1582834800000|2020-02-27 20:20:00|13598.7|13588.7|13584.9|13574.9|13603.7|13593.7|13583.7|13573.7|166
1582835100000|2020-02-27 20:25:00|13586.2|13576.2|13578.7|13568.7|13593.7|13583.7|13578.7|13568.7|187
1582835400000|2020-02-27 20:30:00|13579.9|13569.9|13577.4|13567.4|13581.2|13571.2|13568.7|13558.7|424
1582835700000|2020-02-27 20:35:00|13576.2|13566.2|13553.7|13543.7|13577.4|13567.4|13553.7|13543.7|254
1582836000000|2020-02-27 20:40:00|13554.9|13544.9|13531.2|13521.2|13557.4|13547.4|13528.7|13518.7|475
1582836300000|2020-02-27 20:45:00|13532.4|13522.4|13549.9|13539.9|13558.7|13548.7|13528.7|13518.7|542
1582836600000|2020-02-27 20:50:00|13551.2|13541.2|13528.7|13518.7|13554.9|13544.9|13521.2|13511.2|289
1582836900000|2020-02-27 20:55:00|13529.9|13519.9|13503.7|13493.7|13532.4|13522.4|13503.7|13493.7|765
1582837200000|2020-02-27 21:00:00|13502.4|13492.4|13493.7|13483.7|13506.2|13496.2|13493.7|13483.7|449
1582837500000|2020-02-27 21:05:00|13494.9|13484.9|13488.7|13478.7|13502.4|13492.4|13488.7|13478.7|242
1582837800000|2020-02-27 21:10:00|13486.2|13476.2|13483.7|13473.7|13486.2|13476.2|13483.7|13473.7|213
1582838100000|2020-02-27 21:15:00|13485.9|13461.9|13484|13460|13495.5|13471.5|13480.3|13456.3|0
1582838400000|2020-02-27 21:20:00|13484.2|13460.2|13513.1|13489.1|13513.1|13489.1|13483.5|13459.5|0
1582838700000|2020-02-27 21:25:00|13512.4|13488.4|13531.3|13507.3|13538.9|13514.9|13506.7|13482.7|0
1582839000000|2020-02-27 21:30:00|13535|13511|13523.8|13499.8|13556.3|13532.3|13513.2|13489.2|0
1582839300000|2020-02-27 21:35:00|13522.8|13498.8|13523.9|13499.9|13528.5|13504.5|13513.5|13489.5|0
1582839600000|2020-02-27 21:40:00|13524.8|13500.8|13530.1|13506.1|13530.1|13506.1|13523|13499|0
1582839900000|2020-02-27 21:45:00|13531|13507|13490.8|13466.8|13531|13507|13488.1|13464.1|0
1582840200000|2020-02-27 21:50:00|13491.7|13467.7|13479.2|13455.2|13493.6|13469.6|13477.3|13453.3|0
1582840500000|2020-02-27 21:55:00|13478.3|13454.3|13467.2|13443.2|13489.1|13465.1|13453.4|13429.4|0
1582840800000|2020-02-27 22:00:00|13466.2|13442.2|13476.2|13452.2|13478.9|13454.9|13462|13438|0
1582841100000|2020-02-27 22:05:00|13475.5|13451.5|13481.4|13457.4|13481.4|13457.4|13475.5|13451.5|0
1582841400000|2020-02-27 22:10:00|13479.9|13455.9|13482.8|13458.8|13483.6|13459.6|13476.1|13452.1|0
1582841700000|2020-02-27 22:15:00|13482.4|13458.4|13484.9|13460.9|13484.9|13460.9|13480.6|13456.6|0
1582842000000|2020-02-27 22:20:00|13483.5|13459.5|13495.9|13471.9|13497.4|13473.4|13481.3|13457.3|0
1582842300000|2020-02-27 22:25:00|13495.8|13471.8|13493.5|13469.5|13503.3|13479.3|13493.5|13469.5|0
1582842600000|2020-02-27 22:30:00|13493.7|13469.7|13492.2|13468.2|13493.8|13469.8|13491.5|13467.5|0
1582842900000|2020-02-27 22:35:00|13491.6|13467.6|13491.4|13467.4|13493.9|13469.9|13490.5|13466.5|0
1582843200000|2020-02-27 22:40:00|13491.5|13467.5|13477|13453|13491.5|13467.5|13476.7|13452.7|0
1582843500000|2020-02-27 22:45:00|13475.2|13451.2|13463.2|13439.2|13475.2|13451.2|13462.5|13438.5|0
1582843800000|2020-02-27 22:50:00|13462.9|13438.9|13466.6|13442.6|13466.8|13442.8|13462.5|13438.5|0
1582844100000|2020-02-27 22:55:00|13466.8|13442.8|13469.2|13445.2|13470.8|13446.8|13466.8|13442.8|0
1582844400000|2020-02-27 23:00:00|13470.1|13446.1|13476.6|13452.6|13491.5|13467.5|13421.9|13397.9|0
1582844700000|2020-02-27 23:05:00|13478.8|13454.8|13445.2|13421.2|13509.8|13485.8|13445.2|13421.2|0
1582845000000|2020-02-27 23:10:00|13445.7|13421.7|13460.2|13436.2|13464.9|13440.9|13428.1|13404.1|0
1582845300000|2020-02-27 23:15:00|13461.1|13437.1|13479|13455|13483.6|13459.6|13436.5|13412.5|0
1582845600000|2020-02-27 23:20:00|13480.9|13456.9|13486.1|13462.1|13491.4|13467.4|13475.5|13451.5|0
1582845900000|2020-02-27 23:25:00|13486.5|13462.5|13506.6|13482.6|13523.8|13499.8|13486.1|13462.1|0
1582846200000|2020-02-27 23:30:00|13508.8|13484.8|13499.6|13475.6|13518.3|13494.3|13497.1|13473.1|0
1582846500000|2020-02-27 23:35:00|13500.1|13476.1|13476.5|13452.5|13512|13488|13465.9|13441.9|0
1582846800000|2020-02-27 23:40:00|13479.6|13455.6|13497.6|13473.6|13506|13482|13478.3|13454.3|0
1582847100000|2020-02-27 23:45:00|13497.1|13473.1|13498.5|13474.5|13515|13491|13495.2|13471.2|0
1582847400000|2020-02-27 23:50:00|13498.9|13474.9|13500.2|13476.2|13504.8|13480.8|13488.4|13464.4|0
1582847700000|2020-02-27 23:55:00|13499.7|13475.7|13498.7|13474.7|13512.3|13488.3|13496.8|13472.8|0
1582848000000|2020-02-28 00:00:00|13499.6|13475.6|13500.1|13476.1|13518.3|13494.3|13496.4|13472.4|0
1582848300000|2020-02-28 00:05:00|13499.6|13475.6|13483.6|13459.6|13518.3|13494.3|13483.6|13459.6|0
1582848600000|2020-02-28 00:10:00|13482.7|13458.7|13495.6|13471.6|13499.3|13475.3|13472.7|13448.7|0
1582848900000|2020-02-28 00:15:00|13494.7|13470.7|13485.2|13461.2|13501.1|13477.1|13474.3|13450.3|0
1582849200000|2020-02-28 00:20:00|13484.9|13460.9|13498.4|13474.4|13507.5|13483.5|13477|13453|0
1582849500000|2020-02-28 00:25:00|13497.9|13473.9|13488.9|13464.9|13503.6|13479.6|13473.4|13449.4|0
1582849800000|2020-02-28 00:30:00|13488|13464|13524.3|13500.3|13525.5|13501.5|13480.8|13456.8|0
1582850100000|2020-02-28 00:35:00|13524.1|13500.1|13518.9|13494.9|13530.8|13506.8|13513.2|13489.2|0
1582850400000|2020-02-28 00:40:00|13518.4|13494.4|13534.1|13510.1|13536.9|13512.9|13514.8|13490.8|0
1582850700000|2020-02-28 00:45:00|13534.4|13510.4|13517.7|13493.7|13538.9|13514.9|13512.9|13488.9|0
1582851000000|2020-02-28 00:50:00|13518.6|13494.6|13502.7|13478.7|13522.9|13498.9|13502.7|13478.7|0
1582851300000|2020-02-28 00:55:00|13503.1|13479.1|13525.3|13501.3|13525.3|13501.3|13499.8|13475.8|0
1582851600000|2020-02-28 01:00:00|13499.9|13489.9|13469.9|13459.9|13534.9|13524.9|13466.2|13456.2|4460
1582851900000|2020-02-28 01:05:00|13471.2|13461.2|13462|13452|13476.2|13466.2|13442|13432|3053
1582852200000|2020-02-28 01:10:00|13464.5|13454.5|13462|13452|13477|13467|13444.5|13434.5|2133
1582852500000|2020-02-28 01:15:00|13465.7|13455.7|13487|13477|13499.5|13489.5|13459.5|13449.5|3888
1582852800000|2020-02-28 01:20:00|13485.7|13475.7|13397|13387|13485.7|13475.7|13392|13382|4727
1582853100000|2020-02-28 01:25:00|13399.5|13389.5|13448.2|13438.2|13458.2|13448.2|13369.5|13359.5|8198
1582853400000|2020-02-28 01:30:00|13447|13437|13457|13447|13519.5|13509.5|13419.5|13409.5|30863
1582853700000|2020-02-28 01:35:00|13458.2|13448.2|13474.5|13464.5|13502|13492|13434.5|13424.5|14028
1582854000000|2020-02-28 01:40:00|13472|13462|13474.5|13464.5|13494.5|13484.5|13442|13432|9878
1582854300000|2020-02-28 01:45:00|13477|13467|13489.5|13479.5|13492|13482|13457|13447|7475
1582854600000|2020-02-28 01:50:00|13490.7|13480.7|13477|13467|13494.5|13484.5|13470.7|13460.7|5453
1582854900000|2020-02-28 01:55:00|13478.2|13468.2|13497|13487|13504.5|13494.5|13467|13457|5035
1582855200000|2020-02-28 02:00:00|13495.7|13485.7|13473.2|13463.2|13503.2|13493.2|13464.5|13454.5|5896
1582855500000|2020-02-28 02:05:00|13474.5|13464.5|13444.5|13434.5|13482|13472|13444.5|13434.5|7448
1582855800000|2020-02-28 02:10:00|13442|13432|13472|13462|13475.7|13465.7|13432|13422|5663
1582856100000|2020-02-28 02:15:00|13469.5|13459.5|13412|13402|13472|13462|13409.5|13399.5|6556
1582856400000|2020-02-28 02:20:00|13410.7|13400.7|13399.5|13389.5|13420.7|13410.7|13389.5|13379.5|7033
1582856700000|2020-02-28 02:25:00|13397|13387|13339.5|13329.5|13397|13387|13339.5|13329.5|10251
1582857000000|2020-02-28 02:30:00|13342|13332|13357|13347|13362|13352|13314.5|13304.5|10592
1582857300000|2020-02-28 02:35:00|13359.5|13349.5|13359.5|13349.5|13372|13362|13327|13317|6837
1582857600000|2020-02-28 02:40:00|13360.7|13350.7|13347|13337|13362|13352|13329.5|13319.5|5667
1582857900000|2020-02-28 02:45:00|13345.7|13335.7|13352|13342|13357|13347|13302|13292|8177
1582858200000|2020-02-28 02:50:00|13349.5|13339.5|13322|13312|13357|13347|13312|13302|5870
1582858500000|2020-02-28 02:55:00|13323.2|13313.2|13279.5|13269.5|13327|13317|13279.5|13269.5|9689
1582858800000|2020-02-28 03:00:00|13280.7|13270.7|13257|13247|13292|13282|13254.5|13244.5|8164
1582859100000|2020-02-28 03:05:00|13258.2|13248.2|13274.5|13264.5|13287|13277|13237|13227|8216
1582859400000|2020-02-28 03:10:00|13273.2|13263.2|13224.5|13214.5|13277|13267|13224.5|13214.5|5454
1582859700000|2020-02-28 03:15:00|13227|13217|13219.5|13209.5|13248.2|13238.2|13219.5|13209.5|5700
1582860000000|2020-02-28 03:20:00|13222|13212|13218.2|13208.2|13239.5|13229.5|13199.5|13189.5|6895
1582860300000|2020-02-28 03:25:00|13219.5|13209.5|13199.5|13189.5|13219.5|13209.5|13189.5|13179.5|4728
1582860600000|2020-02-28 03:30:00|13200.7|13190.7|13199.5|13189.5|13203.2|13193.2|13175.7|13165.7|2072
1582860900000|2020-02-28 03:35:00|13202|13192|13227|13217|13239.5|13229.5|13192|13182|2247
1582861200000|2020-02-28 03:40:00|13225.7|13215.7|13202|13192|13225.7|13215.7|13197|13187|1231
1582861500000|2020-02-28 03:45:00|13200.7|13190.7|13217|13207|13219.5|13209.5|13199.5|13189.5|599
1582861800000|2020-02-28 03:50:00|13214.5|13204.5|13232|13222|13234.5|13224.5|13212|13202|1687
1582862100000|2020-02-28 03:55:00|13229.5|13219.5|13248.2|13238.2|13249.5|13239.5|13229.5|13219.5|1532
1582862400000|2020-02-28 04:00:00|13247|13237|13229.5|13219.5|13252|13242|13229.5|13219.5|838
1582862700000|2020-02-28 04:05:00|13227|13217|13219.5|13209.5|13227|13217|13207|13197|1490
1582863000000|2020-02-28 04:10:00|13222|13212|13219.5|13209.5|13230.7|13220.7|13219.5|13209.5|349
1582863300000|2020-02-28 04:15:00|13220.7|13210.7|13227|13217|13227|13217|13209.5|13199.5|673
1582863600000|2020-02-28 04:20:00|13224.5|13214.5|13219.5|13209.5|13224.5|13214.5|13214.5|13204.5|579
1582863900000|2020-02-28 04:25:00|13220.7|13210.7|13217|13207|13224.5|13214.5|13212|13202|329
1582864200000|2020-02-28 04:30:00|13222|13212|13224.5|13214.5|13227|13217|13214.5|13204.5|806
1582864500000|2020-02-28 04:35:00|13225.7|13215.7|13217|13207|13225.7|13215.7|13217|13207|107
1582864800000|2020-02-28 04:40:00|13215.7|13205.7|13207|13197|13215.7|13205.7|13197|13187|883
1582865100000|2020-02-28 04:45:00|13205.7|13195.7|13209.5|13199.5|13209.5|13199.5|13202|13192|273
1582865400000|2020-02-28 04:50:00|13208.2|13198.2|13217|13207|13217|13207|13204.5|13194.5|193
1582865700000|2020-02-28 04:55:00|13215.7|13205.7|13214.5|13204.5|13215.7|13205.7|13207|13197|808
1582866000000|2020-02-28 05:00:00|13212|13202|13192|13182|13227|13217|13192|13182|4882
1582866300000|2020-02-28 05:05:00|13194.5|13184.5|13207|13197|13207|13197|13185.7|13175.7|4784
1582866600000|2020-02-28 05:10:00|13205.7|13195.7|13267|13257|13284.5|13274.5|13200.7|13190.7|9805
1582866900000|2020-02-28 05:15:00|13264.5|13254.5|13302|13292|13303.2|13293.2|13259.5|13249.5|6064
1582867200000|2020-02-28 05:20:00|13303.2|13293.2|13284.5|13274.5|13307|13297|13272|13262|4237
1582867500000|2020-02-28 05:25:00|13282|13272|13307|13297|13307|13297|13269.5|13259.5|3293
1582867800000|2020-02-28 05:30:00|13305.7|13295.7|13302|13292|13327|13317|13302|13292|6016
1582868100000|2020-02-28 05:35:00|13304.5|13294.5|13282|13272|13317|13307|13279.5|13269.5|4097
1582868400000|2020-02-28 05:40:00|13280.7|13270.7|13264.5|13254.5|13280.7|13270.7|13249.5|13239.5|4290
1582868700000|2020-02-28 05:45:00|13265.7|13255.7|13289.5|13279.5|13289.5|13279.5|13252|13242|3680
1582869000000|2020-02-28 05:50:00|13287|13277|13267|13257|13304.5|13294.5|13264.5|13254.5|3982
1582869300000|2020-02-28 05:55:00|13264.5|13254.5|13292|13282|13292|13282|13257|13247|4309
1582869600000|2020-02-28 06:00:00|13289.5|13279.5|13309.5|13299.5|13313.2|13303.2|13279.5|13269.5|4642
1582869900000|2020-02-28 06:05:00|13307|13297|13282|13272|13309.5|13299.5|13279.5|13269.5|3957
1582870200000|2020-02-28 06:10:00|13284.5|13274.5|13264.5|13254.5|13287|13277|13262|13252|4859
1582870500000|2020-02-28 06:15:00|13267|13257|13247|13237|13274.5|13264.5|13239.5|13229.5|4887
1582870800000|2020-02-28 06:20:00|13244.5|13234.5|13222|13212|13257|13247|13220.7|13210.7|3744
1582871100000|2020-02-28 06:25:00|13220.7|13210.7|13232|13222|13239.5|13229.5|13212|13202|5462
1582871400000|2020-02-28 06:30:00|13233.2|13223.2|13222|13212|13239.5|13229.5|13214.5|13204.5|4339
1582871700000|2020-02-28 06:35:00|13219.5|13209.5|13267|13257|13269.5|13259.5|13214.5|13204.5|5409
1582872000000|2020-02-28 06:40:00|13265.7|13255.7|13257|13247|13287|13277|13247|13237|5137
1582872300000|2020-02-28 06:45:00|13254.5|13244.5|13234.5|13224.5|13269.5|13259.5|13227|13217|4832
1582872600000|2020-02-28 06:50:00|13237|13227|13239.5|13229.5|13257|13247|13232|13222|6773
1582872900000|2020-02-28 06:55:00|13237|13227|13242|13232|13242|13232|13228.2|13218.2|8345
1582873200000|2020-02-28 07:00:00|13237|13227|13214.5|13204.5|13242|13232|13212|13202|5830
1582873500000|2020-02-28 07:05:00|13215.7|13205.7|13217|13207|13222|13212|13207|13197|2703
1582873800000|2020-02-28 07:10:00|13215.7|13205.7|13232|13222|13232|13222|13214.5|13204.5|3104
1582874100000|2020-02-28 07:15:00|13233.2|13223.2|13224.5|13214.5|13239.5|13229.5|13224.5|13214.5|3523
1582874400000|2020-02-28 07:20:00|13225.7|13215.7|13235.7|13225.7|13239.5|13229.5|13219.5|13209.5|2263
1582874700000|2020-02-28 07:25:00|13237|13227|13234.5|13224.5|13242|13232|13229.5|13219.5|2281
1582875000000|2020-02-28 07:30:00|13235.7|13225.7|13239.5|13229.5|13252|13242|13233.2|13223.2|3645
1582875300000|2020-02-28 07:35:00|13237|13227|13204.5|13194.5|13237|13227|13199.5|13189.5|2936
1582875600000|2020-02-28 07:40:00|13203.2|13193.2|13203.2|13193.2|13207|13197|13189.5|13179.5|1848
1582875900000|2020-02-28 07:45:00|13202|13192|13207|13197|13212|13202|13202|13192|2426
1582876200000|2020-02-28 07:50:00|13208.2|13198.2|13174.5|13164.5|13208.2|13198.2|13172|13162|2907
1582876500000|2020-02-28 07:55:00|13175.7|13165.7|13198.2|13188.2|13199.5|13189.5|13170.7|13160.7|2348
1582876800000|2020-02-28 08:00:00|13200.7|13185.7|13248.2|13235.7|13248.2|13235.7|13175.7|13163.2|5604
1582877100000|2020-02-28 08:05:00|13245.7|13233.2|13235.7|13223.2|13248.2|13235.7|13163.2|13150.7|8963
1582877400000|2020-02-28 08:10:00|13233.2|13220.7|13258.2|13245.7|13293.2|13280.7|13220.7|13208.2|4126
1582877700000|2020-02-28 08:15:00|13255.7|13243.2|13268.2|13255.7|13290.7|13278.2|13255.7|13243.2|2222
1582878000000|2020-02-28 08:20:00|13270.7|13253.2|13310.7|13298.2|13320.7|13308.2|13263.2|13248.2|3873
1582878300000|2020-02-28 08:25:00|13308.2|13295.7|13288.2|13275.7|13313.2|13300.7|13283.2|13268.2|3959
1582878600000|2020-02-28 08:30:00|13283.2|13270.7|13238.1|13214.1|13298.9|13274.9|13228.4|13204.4|18
1582878900000|2020-02-28 08:35:00|13237.9|13213.9|13222.7|13198.7|13271.2|13247.2|13215.6|13191.6|711
1582879200000|2020-02-28 08:40:00|13224.7|13200.7|13243.7|13219.7|13269.9|13245.9|13222.3|13198.3|0
1582879500000|2020-02-28 08:45:00|13243.3|13219.3|13202.6|13178.6|13254.2|13230.2|13192.1|13168.1|0
1582879800000|2020-02-28 08:50:00|13202.8|13178.8|13171.5|13147.5|13215.5|13191.5|13163.7|13139.7|0
1582880100000|2020-02-28 08:55:00|13169.5|13145.5|13212.1|13188.1|13213|13189|13168.3|13144.3|0
1582880400000|2020-02-28 09:00:00|13210.7|13195.7|13208.2|13195.7|13220.7|13208.2|13160.7|13148.2|2944
1582880700000|2020-02-28 09:05:00|13205.7|13193.2|13183.2|13170.7|13213.2|13200.7|13180.7|13168.2|1475
1582881000000|2020-02-28 09:10:00|13180.7|13168.2|13165.7|13153.2|13195.7|13183.2|13163.2|13150.7|942
1582881300000|2020-02-28 09:15:00|13163.2|13150.7|13183.2|13170.7|13205.7|13190.7|13158.2|13143.2|2488
1582881600000|2020-02-28 09:20:00|13180.7|13168.2|13163.2|13150.7|13188.2|13175.7|13163.2|13148.2|896
1582881900000|2020-02-28 09:25:00|13160.7|13148.2|13128.2|13113.2|13163.2|13150.7|13128.2|13113.2|2225
1582882200000|2020-02-28 09:30:00|13125.7|13115.7|13133.2|13120.7|13143.2|13128.2|13113.2|13100.7|1589
1582882500000|2020-02-28 09:35:00|13130.7|13118.2|13145.7|13133.2|13145.7|13133.2|13123.2|13110.7|715
1582882800000|2020-02-28 09:40:00|13148.2|13130.7|13173.2|13160.7|13183.2|13170.7|13140.7|13128.2|1242
1582883100000|2020-02-28 09:45:00|13170.7|13158.2|13188.2|13175.7|13203.2|13190.7|13168.2|13155.7|1022
1582883400000|2020-02-28 09:50:00|13185.7|13173.2|13143.2|13130.7|13188.2|13173.2|13138.2|13125.7|910
1582883700000|2020-02-28 09:55:00|13145.7|13128.2|13155.7|13143.2|13165.7|13153.2|13138.2|13125.7|1235
1582884000000|2020-02-28 10:00:00|13158.2|13140.7|13143.2|13130.7|13173.2|13158.2|13138.2|13125.7|764
1582884300000|2020-02-28 10:05:00|13140.7|13128.2|13130.7|13118.2|13153.2|13140.7|13123.2|13110.7|1348
1582884600000|2020-02-28 10:10:00|13133.2|13120.7|13135.7|13123.2|13143.2|13130.7|13108.2|13095.7|2009
1582884900000|2020-02-28 10:15:00|13138.2|13125.7|13163.2|13150.7|13170.7|13158.2|13130.7|13118.2|985
1582885200000|2020-02-28 10:20:00|13160.7|13148.2|13180.7|13168.2|13185.7|13173.2|13153.2|13140.7|1447
1582885500000|2020-02-28 10:25:00|13178.2|13165.7|13205.7|13193.2|13210.7|13198.2|13178.2|13165.7|1548
1582885800000|2020-02-28 10:30:00|13208.2|13195.7|13173.2|13160.7|13210.7|13198.2|13170.7|13158.2|720
1582886100000|2020-02-28 10:35:00|13170.7|13158.2|13183.2|13170.7|13188.2|13175.7|13170.7|13158.2|462
1582886400000|2020-02-28 10:40:00|13180.7|13168.2|13178.2|13165.7|13183.2|13170.7|13163.2|13150.7|1035
1582886700000|2020-02-28 10:45:00|13180.7|13168.2|13175.7|13163.2|13188.2|13175.7|13168.2|13155.7|424
1582887000000|2020-02-28 10:50:00|13173.2|13160.7|13173.2|13160.7|13193.2|13178.2|13173.2|13160.7|404
1582887300000|2020-02-28 10:55:00|13175.7|13158.2|13178.2|13165.7|13180.7|13165.7|13168.2|13155.7|769
1582887600000|2020-02-28 11:00:00|13175.7|13163.2|13193.2|13178.2|13193.2|13180.7|13175.7|13163.2|295
1582887900000|2020-02-28 11:05:00|13190.7|13180.7|13195.7|13183.2|13198.2|13185.7|13180.7|13168.2|309
1582888200000|2020-02-28 11:10:00|13193.2|13180.7|13195.7|13183.2|13210.7|13195.7|13190.7|13178.2|813
1582888500000|2020-02-28 11:15:00|13198.2|13185.7|13178.2|13165.7|13200.7|13188.2|13175.7|13160.7|940
1582888800000|2020-02-28 11:20:00|13180.7|13168.2|13175.7|13160.7|13185.7|13173.2|13168.2|13155.7|251
1582889100000|2020-02-28 11:25:00|13178.2|13163.2|13183.2|13170.7|13190.7|13178.2|13173.2|13160.7|608
1582889400000|2020-02-28 11:30:00|13185.7|13173.2|13205.7|13193.2|13213.2|13200.7|13185.7|13173.2|413
1582889700000|2020-02-28 11:35:00|13208.2|13195.7|13213.2|13200.7|13228.2|13213.2|13208.2|13195.7|532
1582890000000|2020-02-28 11:40:00|13215.7|13198.2|13193.2|13180.7|13215.7|13198.2|13190.7|13178.2|521
1582890300000|2020-02-28 11:45:00|13195.7|13183.2|13193.2|13178.2|13203.2|13190.7|13188.2|13175.7|389
1582890600000|2020-02-28 11:50:00|13190.7|13180.7|13195.7|13183.2|13203.2|13190.7|13188.2|13175.7|366
1582890900000|2020-02-28 11:55:00|13198.2|13185.7|13193.2|13178.2|13200.7|13188.2|13185.7|13173.2|339
1582891200000|2020-02-28 12:00:00|13190.7|13180.7|13185.7|13173.2|13200.7|13188.2|13180.7|13168.2|255
1582891500000|2020-02-28 12:05:00|13183.2|13170.7|13170.7|13158.2|13185.7|13173.2|13168.2|13155.7|326
1582891800000|2020-02-28 12:10:00|13168.2|13155.7|13190.7|13178.2|13198.2|13183.2|13163.2|13150.7|266
1582892100000|2020-02-28 12:15:00|13193.2|13180.7|13208.2|13195.7|13208.2|13195.7|13183.2|13170.7|269
1582892400000|2020-02-28 12:20:00|13210.7|13198.2|13228.2|13215.7|13228.2|13215.7|13208.2|13195.7|440
1582892700000|2020-02-28 12:25:00|13225.7|13213.2|13233.2|13220.7|13233.2|13220.7|13220.7|13208.2|660
1582893000000|2020-02-28 12:30:00|13235.7|13218.2|13215.7|13203.2|13245.7|13233.2|13210.7|13198.2|922
1582893300000|2020-02-28 12:35:00|13218.2|13205.7|13220.7|13208.2|13223.2|13210.7|13205.7|13193.2|270
1582893600000|2020-02-28 12:40:00|13218.2|13205.7|13238.2|13223.2|13240.7|13228.2|13215.7|13203.2|504
1582893900000|2020-02-28 12:45:00|13240.7|13225.7|13250.7|13235.7|13253.2|13240.7|13220.7|13208.2|549
1582894200000|2020-02-28 12:50:00|13248.2|13233.2|13233.2|13218.2|13248.2|13235.7|13225.7|13213.2|225
1582894500000|2020-02-28 12:55:00|13235.7|13220.7|13220.7|13208.2|13243.2|13230.7|13210.7|13198.2|438
1582894800000|2020-02-28 13:00:00|13218.2|13205.7|13200.7|13188.2|13220.7|13208.2|13198.2|13185.7|478
1582895100000|2020-02-28 13:05:00|13198.2|13185.7|13215.7|13203.2|13218.2|13205.7|13193.2|13180.7|481
1582895400000|2020-02-28 13:10:00|13213.2|13200.7|13230.7|13218.2|13230.7|13218.2|13210.7|13198.2|204
1582895700000|2020-02-28 13:15:00|13228.2|13215.7|13198.2|13183.2|13228.2|13218.2|13193.2|13180.7|379
1582896000000|2020-02-28 13:20:00|13195.7|13185.7|13193.2|13180.7|13208.2|13195.7|13180.7|13168.2|494
1582896300000|2020-02-28 13:25:00|13190.7|13178.2|13180.7|13165.7|13190.7|13178.2|13175.7|13163.2|565
1582896600000|2020-02-28 13:30:00|13178.2|13168.2|13170.7|13158.2|13193.2|13180.7|13163.2|13150.7|690
1582896900000|2020-02-28 13:35:00|13173.2|13155.7|13168.2|13155.7|13175.7|13163.2|13163.2|13150.7|324
1582897200000|2020-02-28 13:40:00|13165.7|13153.2|13148.2|13135.7|13173.2|13160.7|13138.2|13125.7|638
1582897500000|2020-02-28 13:45:00|13145.7|13133.2|13120.7|13108.2|13155.7|13143.2|13115.7|13103.2|1137
1582897800000|2020-02-28 13:50:00|13118.2|13105.7|13108.2|13095.7|13128.2|13115.7|13105.7|13093.2|1383
1582898100000|2020-02-28 13:55:00|13105.7|13093.2|13090.7|13078.2|13118.2|13105.7|13088.2|13075.7|1380
1582898400000|2020-02-28 14:00:00|13093.2|13080.7|13085.7|13073.2|13103.2|13088.2|13075.7|13063.2|2197
1582898700000|2020-02-28 14:05:00|13083.2|13070.7|13043.2|13030.7|13095.7|13083.2|13043.2|13030.7|1665
1582899000000|2020-02-28 14:10:00|13045.7|13033.2|13013.2|13000.7|13053.2|13040.7|13010.7|12998.2|2667
1582899300000|2020-02-28 14:15:00|13008.2|12995.7|13005.7|12993.2|13015.7|13003.2|12995.7|12983.2|1811
1582899600000|2020-02-28 14:20:00|13003.2|12990.7|13028.2|13013.2|13030.7|13018.2|13003.2|12990.7|1106
1582899900000|2020-02-28 14:25:00|13025.7|13015.7|13020.7|13008.2|13028.2|13015.7|13003.2|12990.7|742
1582900200000|2020-02-28 14:30:00|13023.2|13010.7|13030.7|13018.2|13053.2|13040.7|13008.2|12995.7|4326
1582900500000|2020-02-28 14:35:00|13033.2|13020.7|13028.2|13015.7|13060.7|13048.2|13025.7|13013.2|4087
1582900800000|2020-02-28 14:40:00|13025.7|13013.2|12985.7|12973.2|13028.2|13015.7|12985.7|12973.2|1568
1582901100000|2020-02-28 14:45:00|12983.2|12970.7|13010.7|12998.2|13035.7|13020.7|12970.7|12958.2|2872
1582901400000|2020-02-28 14:50:00|13013.2|13000.7|12948.2|12935.7|13025.7|13013.2|12940.7|12928.2|3722
1582901700000|2020-02-28 14:55:00|12945.7|12933.2|12943.2|12928.2|12965.7|12953.2|12925.7|12913.2|2636
1582902000000|2020-02-28 15:00:00|12940.7|12925.7|12935.7|12923.2|12948.2|12933.2|12923.2|12910.7|1435
1582902300000|2020-02-28 15:05:00|12940.7|12920.7|12978.2|12963.2|12983.2|12970.7|12940.7|12920.7|1983
1582902600000|2020-02-28 15:10:00|12975.7|12960.7|12975.7|12963.2|12980.7|12965.7|12953.2|12940.7|1242
1582902900000|2020-02-28 15:15:00|12978.2|12960.7|13020.7|13008.2|13025.7|13013.2|12968.2|12955.7|2228
1582903200000|2020-02-28 15:20:00|13023.2|13005.7|13008.2|12995.7|13038.2|13025.7|13005.7|12993.2|1236
1582903500000|2020-02-28 15:25:00|13010.7|12998.2|12973.2|12960.7|13038.2|13025.7|12970.7|12958.2|1103
1582903800000|2020-02-28 15:30:00|12970.7|12958.2|13033.2|13020.7|13035.7|13023.2|12968.2|12955.7|1546
1582904100000|2020-02-28 15:35:00|13035.7|13023.2|13033.2|13018.2|13050.7|13035.7|13018.2|13005.7|1105
1582904400000|2020-02-28 15:40:00|13030.7|13020.7|13025.7|13013.2|13043.2|13030.7|13013.2|13000.7|990
1582904700000|2020-02-28 15:45:00|13028.2|13010.7|13030.7|13015.7|13060.7|13048.2|13023.2|13010.7|1070
1582905000000|2020-02-28 15:50:00|13028.2|13018.2|13073.2|13060.7|13075.7|13063.2|13025.7|13013.2|1117
1582905300000|2020-02-28 15:55:00|13070.7|13058.2|13095.7|13083.2|13100.7|13085.7|13055.7|13043.2|2070
1582905600000|2020-02-28 16:00:00|13093.2|13080.7|13078.2|13065.7|13103.2|13090.7|13063.2|13050.7|1352
1582905900000|2020-02-28 16:05:00|13075.7|13063.2|13050.7|13038.2|13080.7|13065.7|13038.2|13025.7|765
1582906200000|2020-02-28 16:10:00|13053.2|13035.7|13080.7|13065.7|13085.7|13073.2|13045.7|13033.2|675
1582906500000|2020-02-28 16:15:00|13078.2|13068.2|13098.2|13085.7|13098.2|13085.7|13075.7|13063.2|858
1582906800000|2020-02-28 16:20:00|13095.7|13083.2|13113.2|13100.7|13115.7|13103.2|13088.2|13075.7|1037
1582907100000|2020-02-28 16:25:00|13110.7|13098.2|13133.2|13120.7|13133.2|13120.7|13093.2|13080.7|910
1582907400000|2020-02-28 16:30:00|13130.7|13118.2|13150.7|13138.2|13155.7|13143.2|13125.7|13113.2|1109
1582907700000|2020-02-28 16:35:00|13153.2|13140.7|13173.2|13160.7|13173.2|13160.7|13140.7|13128.2|1456
1582908000000|2020-02-28 16:40:00|13170.7|13158.2|13198.2|13185.7|13225.7|13213.2|13168.2|13155.7|3036
1582908300000|2020-02-28 16:45:00|13195.7|13183.2|13180.7|13168.2|13203.2|13190.7|13170.7|13158.2|1679
1582908600000|2020-02-28 16:50:00|13183.2|13170.7|13165.7|13150.7|13188.2|13175.7|13155.7|13143.2|942
1582908900000|2020-02-28 16:55:00|13163.2|13153.2|13155.7|13140.7|13183.2|13170.7|13143.2|13130.7|729
1582909200000|2020-02-28 17:00:00|13153.2|13143.2|13130.7|13118.2|13155.7|13143.2|13115.7|13103.2|1122
1582909500000|2020-02-28 17:05:00|13133.2|13120.7|13135.7|13123.2|13155.7|13143.2|13130.7|13118.2|529
1582909800000|2020-02-28 17:10:00|13138.2|13120.7|13143.2|13130.7|13153.2|13138.2|13135.7|13120.7|744
1582910100000|2020-02-28 17:15:00|13145.7|13128.2|13150.7|13138.2|13153.2|13140.7|13123.2|13110.7|565
1582910400000|2020-02-28 17:20:00|13153.2|13140.7|13155.7|13143.2|13175.7|13163.2|13150.7|13138.2|426
1582910700000|2020-02-28 17:25:00|13153.2|13140.7|13180.7|13168.2|13180.7|13168.2|13148.2|13135.7|209
1582911000000|2020-02-28 17:30:00|13183.2|13165.7|13183.2|13168.2|13195.7|13183.2|13175.7|13163.2|594
1582911300000|2020-02-28 17:35:00|13180.7|13170.7|13188.2|13173.2|13198.2|13185.7|13170.7|13155.7|508
1582911600000|2020-02-28 17:40:00|13190.7|13175.7|13173.2|13160.7|13198.2|13185.7|13168.2|13155.7|888
1582911900000|2020-02-28 17:45:00|13170.7|13158.2|13160.7|13148.2|13170.7|13160.7|13148.2|13135.7|335
1582912200000|2020-02-28 17:50:00|13163.2|13150.7|13173.2|13158.2|13178.2|13165.7|13153.2|13140.7|237
1582912500000|2020-02-28 17:55:00|13175.7|13160.7|13188.2|13175.7|13193.2|13180.7|13168.2|13153.2|379
1582912800000|2020-02-28 18:00:00|13185.7|13173.2|13168.2|13155.7|13200.7|13188.2|13168.2|13155.7|646
1582913100000|2020-02-28 18:05:00|13170.7|13158.2|13178.2|13163.2|13188.2|13173.2|13168.2|13158.2|379
1582913400000|2020-02-28 18:10:00|13175.7|13165.7|13143.2|13130.7|13178.2|13165.7|13143.2|13130.7|492
1582913700000|2020-02-28 18:15:00|13140.7|13128.2|13165.7|13153.2|13180.7|13168.2|13138.2|13123.2|588
1582914000000|2020-02-28 18:20:00|13168.2|13150.7|13163.2|13148.2|13173.2|13158.2|13150.7|13138.2|230
1582914300000|2020-02-28 18:25:00|13165.7|13150.7|13143.2|13128.2|13168.2|13155.7|13143.2|13128.2|381
1582914600000|2020-02-28 18:30:00|13140.7|13130.7|13120.7|13105.7|13143.2|13130.7|13118.2|13105.7|430
1582914900000|2020-02-28 18:35:00|13118.2|13108.2|13123.2|13110.7|13133.2|13118.2|13118.2|13105.7|638
1582915200000|2020-02-28 18:40:00|13120.7|13108.2|13098.2|13083.2|13123.2|13108.2|13095.7|13083.2|1305
1582915500000|2020-02-28 18:45:00|13095.7|13080.7|13110.7|13098.2|13110.7|13098.2|13080.7|13068.2|1349
1582915800000|2020-02-28 18:50:00|13113.2|13100.7|13095.7|13083.2|13113.2|13100.7|13090.7|13078.2|964
1582916100000|2020-02-28 18:55:00|13098.2|13085.7|13103.2|13088.2|13103.2|13088.2|13085.7|13073.2|485
1582916400000|2020-02-28 19:00:00|13100.7|13090.7|13088.2|13075.7|13113.2|13098.2|13088.2|13075.7|596
1582916700000|2020-02-28 19:05:00|13090.7|13078.2|13088.2|13075.7|13103.2|13090.7|13083.2|13070.7|152
1582917000000|2020-02-28 19:10:00|13085.7|13073.2|13105.7|13093.2|13115.7|13103.2|13085.7|13073.2|231
1582917300000|2020-02-28 19:15:00|13103.2|13090.7|13115.7|13100.7|13118.2|13105.7|13093.2|13078.2|208
1582917600000|2020-02-28 19:20:00|13113.2|13098.2|13125.7|13113.2|13138.2|13123.2|13100.7|13088.2|354
1582917900000|2020-02-28 19:25:00|13128.2|13115.7|13138.2|13125.7|13143.2|13130.7|13118.2|13105.7|390
1582918200000|2020-02-28 19:30:00|13140.7|13128.2|13168.2|13153.2|13193.2|13180.7|13135.7|13120.7|2088
1582918500000|2020-02-28 19:35:00|13165.7|13150.7|13148.2|13133.2|13180.7|13168.2|13135.7|13123.2|783
1582918800000|2020-02-28 19:40:00|13150.7|13135.7|13202|13192|13205.7|13193.2|13148.2|13133.2|984
1582919100000|2020-02-28 19:45:00|13200.7|13190.7|13179.5|13169.5|13207|13197|13162|13152|860
1582919400000|2020-02-28 19:50:00|13180.7|13170.7|13178.2|13168.2|13197|13187|13165.7|13155.7|350
1582919700000|2020-02-28 19:55:00|13177|13167|13178.2|13168.2|13180.7|13170.7|13164.5|13154.5|365
1582920000000|2020-02-28 20:00:00|13179.5|13169.5|13140.7|13130.7|13197|13187|13139.5|13129.5|521
1582920300000|2020-02-28 20:05:00|13139.5|13129.5|13155.7|13145.7|13169.5|13159.5|13127|13117|554
1582920600000|2020-02-28 20:10:00|13154.5|13144.5|13178.2|13168.2|13189.5|13179.5|13143.2|13133.2|484
1582920900000|2020-02-28 20:15:00|13179.5|13169.5|13204.5|13194.5|13219.5|13209.5|13172|13162|765
1582921200000|2020-02-28 20:20:00|13207|13197|13187|13177|13215.7|13205.7|13183.2|13173.2|434
1582921500000|2020-02-28 20:25:00|13188.2|13178.2|13184.5|13174.5|13205.7|13195.7|13173.2|13163.2|757
1582921800000|2020-02-28 20:30:00|13183.2|13173.2|13212|13202|13219.5|13209.5|13174.5|13164.5|641
1582922100000|2020-02-28 20:35:00|13210.7|13200.7|13212|13202|13214.5|13204.5|13202|13192|326
1582922400000|2020-02-28 20:40:00|13213.2|13203.2|13177|13167|13217|13207|13174.5|13164.5|322
1582922700000|2020-02-28 20:45:00|13175.7|13165.7|13192|13182|13203.2|13193.2|13167|13157|486
1582923000000|2020-02-28 20:50:00|13190.7|13180.7|13217|13207|13219.5|13209.5|13182|13172|261
1582923300000|2020-02-28 20:55:00|13218.2|13208.2|13274.5|13264.5|13277|13267|13218.2|13208.2|1321
1582923600000|2020-02-28 21:00:00|13275.7|13265.7|13292|13282|13297|13287|13273.2|13263.2|781
1582923900000|2020-02-28 21:05:00|13293.2|13283.2|13297|13287|13302|13292|13292|13282|307
1582924200000|2020-02-28 21:10:00|13305.7|13295.7|13287|13277|13305.7|13295.7|13287|13277|421
1582924500000|2020-02-28 21:15:00|13305.7|13281.7|13302.6|13278.6|13305.9|13281.9|13296.3|13272.3|0
1582924800000|2020-02-28 21:20:00|13303|13279|13302.3|13278.3|13303.9|13279.9|13297.7|13273.7|0
1582925100000|2020-02-28 21:25:00|13302.4|13278.4|13306.8|13282.8|13310.5|13286.5|13301.7|13277.7|0
1582925400000|2020-02-28 21:30:00|13307.2|13283.2|13369.8|13345.8|13369.8|13345.8|13307.2|13283.2|0
1582925700000|2020-02-28 21:35:00|13368.9|13344.9|13362.3|13338.3|13391.2|13367.2|13353.9|13329.9|0
1582926000000|2020-02-28 21:40:00|13361.4|13337.4|13386.6|13362.6|13391.1|13367.1|13356.1|13332.1|0
1582926300000|2020-02-28 21:45:00|13387.5|13363.5|13382|13358|13388.4|13364.4|13371.2|13347.2|0
1582926600000|2020-02-28 21:50:00|13382.9|13358.9|13385.2|13361.2|13400.4|13376.4|13379.2|13355.2|0
1582926900000|2020-02-28 21:55:00|13387|13363|13376.4|13352.4|13391.5|13367.5|13368.7|13344.7|0
1583103900000|2020-03-01 23:05:00|13092.1|13056.1|13126.2|13090.2|13126.2|13090.2|13069.6|13033.6|0
1583104200000|2020-03-01 23:10:00|13125.3|13089.3|13129.5|13093.5|13137.6|13101.6|13101.6|13065.6|0
1583104500000|2020-03-01 23:15:00|13128.6|13092.6|13146.6|13110.6|13174.8|13138.8|13126.8|13090.8|0
1583104800000|2020-03-01 23:20:00|13146.2|13110.2|13159.3|13123.3|13161.6|13125.6|13135|13099|0
1583105100000|2020-03-01 23:25:00|13158.4|13122.4|13168.9|13132.9|13178.9|13142.9|13152.2|13116.2|0
1583105400000|2020-03-01 23:30:00|13169.3|13133.3|13135.9|13099.9|13177.4|13141.4|13134.1|13098.1|0
1583105700000|2020-03-01 23:35:00|13135.4|13099.4|13153.3|13117.3|13160.4|13124.4|13120.2|13084.2|0
1583106000000|2020-03-01 23:40:00|13153.7|13117.7|13170|13134|13173.3|13137.3|13151.1|13115.1|0
1583106300000|2020-03-01 23:45:00|13169.6|13133.6|13168.7|13132.7|13175.4|13139.4|13158.8|13122.8|0
1583106600000|2020-03-01 23:50:00|13166.9|13130.9|13176.2|13152.2|13178.5|13154.5|13157.2|13124.2|0
1583106900000|2020-03-01 23:55:00|13175.8|13151.8|13175.5|13151.5|13185.6|13161.6|13170|13146|0
1583107200000|2020-03-02 00:00:00|13181.8|13157.8|13202.8|13178.8|13207.8|13183.8|13164.1|13140.1|0
1583107500000|2020-03-02 00:05:00|13203.3|13179.3|13194.3|13170.3|13219.5|13195.5|13190.7|13166.7|0
1583107800000|2020-03-02 00:10:00|13195.2|13171.2|13172.7|13148.7|13195.2|13171.2|13162.5|13138.5|0
1583108100000|2020-03-02 00:15:00|13173.1|13149.1|13185.2|13161.2|13193.7|13169.7|13164.2|13140.2|0
1583108400000|2020-03-02 00:20:00|13185|13161|13181.3|13157.3|13193|13169|13171.2|13147.2|0
1583108700000|2020-03-02 00:25:00|13182.2|13158.2|13172|13148|13182.2|13158.2|13165.9|13141.9|0
1583109000000|2020-03-02 00:30:00|13171.8|13147.8|13168.4|13144.4|13183.2|13159.2|13165.1|13141.1|0
1583109300000|2020-03-02 00:35:00|13168.2|13144.2|13151.7|13127.7|13175.9|13151.9|13148.5|13124.5|0
1583109600000|2020-03-02 00:40:00|13152.2|13128.2|13150.6|13126.6|13159|13135|13140|13116|0
1583109900000|2020-03-02 00:45:00|13150.2|13126.2|13167.8|13143.8|13172.3|13148.3|13137.5|13113.5|0
1583110200000|2020-03-02 00:50:00|13168|13144|13173.5|13149.5|13179.3|13155.3|13155.8|13131.8|0
1583110500000|2020-03-02 00:55:00|13174|13150|13191.1|13167.1|13191.8|13167.8|13160.4|13136.4|0
1583110800000|2020-03-02 01:00:00|13190.7|13166.7|13270.4|13260.4|13289.1|13279.1|13190.7|13166.7|7106
1583111100000|2020-03-02 01:05:00|13272.9|13262.9|13275.4|13265.4|13279.1|13269.1|13260.4|13250.4|2907
1583111400000|2020-03-02 01:10:00|13276.6|13266.6|13285.4|13275.4|13290.4|13280.4|13274.1|13264.1|1996
1583111700000|2020-03-02 01:15:00|13282.9|13272.9|13312.9|13302.9|13322.9|13312.9|13265.4|13255.4|4885
1583112000000|2020-03-02 01:20:00|13314.1|13304.1|13332.9|13322.9|13332.9|13322.9|13302.9|13292.9|3338
1583112300000|2020-03-02 01:25:00|13335.4|13325.4|13387.9|13377.9|13387.9|13377.9|13335.4|13325.4|7242
1583112600000|2020-03-02 01:30:00|13390.4|13380.4|13397.9|13387.9|13409.1|13399.1|13352.9|13342.9|22882
1583112900000|2020-03-02 01:35:00|13399.1|13389.1|13409.1|13399.1|13420.4|13410.4|13377.9|13367.9|12088
1583113200000|2020-03-02 01:40:00|13411.6|13401.6|13385.4|13375.4|13417.9|13407.9|13380.4|13370.4|6727
1583113500000|2020-03-02 01:45:00|13386.6|13376.6|13362.9|13352.9|13395.4|13385.4|13355.4|13345.4|5795
1583113800000|2020-03-02 01:50:00|13364.1|13354.1|13379.1|13369.1|13397.9|13387.9|13342.9|13332.9|5215
1583114100000|2020-03-02 01:55:00|13377.9|13367.9|13372.9|13362.9|13387.9|13377.9|13365.4|13355.4|7198
1583114400000|2020-03-02 02:00:00|13375.4|13365.4|13400.4|13390.4|13402.9|13392.9|13357.9|13347.9|5764
1583114700000|2020-03-02 02:05:00|13402.9|13392.9|13432.9|13422.9|13434.1|13424.1|13396.6|13386.6|7497
1583115000000|2020-03-02 02:10:00|13431.6|13421.6|13440.4|13430.4|13442.9|13432.9|13412.9|13402.9|6158
1583115300000|2020-03-02 02:15:00|13442.9|13432.9|13482.9|13472.9|13485.4|13475.4|13430.4|13420.4|6376
1583115600000|2020-03-02 02:20:00|13481.6|13471.6|13540.4|13530.4|13546.6|13536.6|13481.6|13471.6|7819
1583115900000|2020-03-02 02:25:00|13541.6|13531.6|13525.4|13515.4|13555.4|13545.4|13520.4|13510.4|6574
1583116200000|2020-03-02 02:30:00|13527.9|13517.9|13567.9|13557.9|13575.4|13565.4|13527.9|13517.9|8871
1583116500000|2020-03-02 02:35:00|13569.1|13559.1|13574.1|13564.1|13592.9|13582.9|13557.9|13547.9|10618
1583116800000|2020-03-02 02:40:00|13572.9|13562.9|13585.4|13575.4|13615.4|13605.4|13572.9|13562.9|7265
1583117100000|2020-03-02 02:45:00|13587.9|13577.9|13622.9|13612.9|13625.4|13615.4|13587.9|13577.9|5099
1583117400000|2020-03-02 02:50:00|13625.4|13615.4|13611.6|13601.6|13625.4|13615.4|13577.9|13567.9|5268
1583117700000|2020-03-02 02:55:00|13610.4|13600.4|13576.6|13566.6|13617.9|13607.9|13572.9|13562.9|6422
1583118000000|2020-03-02 03:00:00|13577.9|13567.9|13586.6|13576.6|13597.9|13587.9|13567.9|13557.9|4065
1583118300000|2020-03-02 03:05:00|13587.9|13577.9|13611.6|13601.6|13622.9|13612.9|13577.9|13567.9|5198
1583118600000|2020-03-02 03:10:00|13610.4|13600.4|13575.4|13565.4|13622.9|13612.9|13575.4|13565.4|3863
1583118900000|2020-03-02 03:15:00|13576.6|13566.6|13575.4|13565.4|13582.9|13572.9|13546.6|13536.6|4650
1583119200000|2020-03-02 03:20:00|13574.1|13564.1|13595.4|13585.4|13596.6|13586.6|13570.4|13560.4|3972
1583119500000|2020-03-02 03:25:00|13596.6|13586.6|13607.9|13597.9|13612.9|13602.9|13584.1|13574.1|4384
1583119800000|2020-03-02 03:30:00|13606.6|13596.6|13604.1|13594.1|13610.4|13600.4|13590.4|13580.4|1113
1583120100000|2020-03-02 03:35:00|13605.4|13595.4|13615.4|13605.4|13622.9|13612.9|13599.1|13589.1|1014
1583120400000|2020-03-02 03:40:00|13616.6|13606.6|13610.4|13600.4|13620.4|13610.4|13607.9|13597.9|375
1583120700000|2020-03-02 03:45:00|13611.6|13601.6|13599.1|13589.1|13612.9|13602.9|13592.9|13582.9|1021
1583121000000|2020-03-02 03:50:00|13600.4|13590.4|13607.9|13597.9|13617.9|13607.9|13600.4|13590.4|1077
1583121300000|2020-03-02 03:55:00|13610.4|13600.4|13607.9|13597.9|13615.4|13605.4|13602.9|13592.9|687
1583121600000|2020-03-02 04:00:00|13605.4|13595.4|13604.1|13594.1|13607.9|13597.9|13595.4|13585.4|670
1583121900000|2020-03-02 04:05:00|13605.4|13595.4|13612.9|13602.9|13612.9|13602.9|13601.6|13591.6|671
1583122200000|2020-03-02 04:10:00|13611.6|13601.6|13614.1|13604.1|13617.9|13607.9|13605.4|13595.4|429
1583122500000|2020-03-02 04:15:00|13612.9|13602.9|13615.4|13605.4|13615.4|13605.4|13610.4|13600.4|267
1583122800000|2020-03-02 04:20:00|13614.1|13604.1|13617.9|13607.9|13620.4|13610.4|13610.4|13600.4|657
1583123100000|2020-03-02 04:25:00|13616.6|13606.6|13605.4|13595.4|13617.9|13607.9|13602.9|13592.9|305
1583123400000|2020-03-02 04:30:00|13602.9|13592.9|13605.4|13595.4|13607.9|13597.9|13597.9|13587.9|171
1583123700000|2020-03-02 04:35:00|13604.1|13594.1|13592.9|13582.9|13605.4|13595.4|13592.9|13582.9|589
1583124000000|2020-03-02 04:40:00|13594.1|13584.1|13602.9|13592.9|13610.4|13600.4|13591.6|13581.6|650
1583124300000|2020-03-02 04:45:00|13601.6|13591.6|13600.4|13590.4|13602.9|13592.9|13595.4|13585.4|355
1583124600000|2020-03-02 04:50:00|13599.1|13589.1|13610.4|13600.4|13610.4|13600.4|13597.9|13587.9|330
1583124900000|2020-03-02 04:55:00|13607.9|13597.9|13606.6|13596.6|13612.9|13602.9|13602.9|13592.9|624
1583125200000|2020-03-02 05:00:00|13605.4|13595.4|13587.9|13577.9|13612.9|13602.9|13585.4|13575.4|5311
1583125500000|2020-03-02 05:05:00|13585.4|13575.4|13587.9|13577.9|13602.9|13592.9|13582.9|13572.9|4155
1583125800000|2020-03-02 05:10:00|13589.1|13579.1|13597.9|13587.9|13607.9|13597.9|13582.9|13572.9|2972
1583126100000|2020-03-02 05:15:00|13599.1|13589.1|13577.9|13567.9|13600.4|13590.4|13570.4|13560.4|5860
1583126400000|2020-03-02 05:20:00|13576.6|13566.6|13580.4|13570.4|13585.4|13575.4|13560.4|13550.4|4795
1583126700000|2020-03-02 05:25:00|13577.9|13567.9|13612.9|13602.9|13617.9|13607.9|13575.4|13565.4|4031
1583127000000|2020-03-02 05:30:00|13610.4|13600.4|13625.4|13615.4|13627.9|13617.9|13595.4|13585.4|4378
1583127300000|2020-03-02 05:35:00|13624.1|13614.1|13634.1|13624.1|13637.9|13627.9|13607.9|13597.9|4108
1583127600000|2020-03-02 05:40:00|13635.4|13625.4|13621.6|13611.6|13640.4|13630.4|13612.9|13602.9|4339
1583127900000|2020-03-02 05:45:00|13622.9|13612.9|13595.4|13585.4|13630.4|13620.4|13590.4|13580.4|7957
1583128200000|2020-03-02 05:50:00|13592.9|13582.9|13600.4|13590.4|13619.1|13609.1|13585.4|13575.4|3289
1583128500000|2020-03-02 05:55:00|13602.9|13592.9|13632.9|13622.9|13635.4|13625.4|13602.9|13592.9|3306
1583128800000|2020-03-02 06:00:00|13630.4|13620.4|13632.9|13622.9|13647.9|13637.9|13617.9|13607.9|3867
1583129100000|2020-03-02 06:05:00|13634.1|13624.1|13632.9|13622.9|13647.9|13637.9|13625.4|13615.4|3015
1583129400000|2020-03-02 06:10:00|13635.4|13625.4|13657.9|13647.9|13657.9|13647.9|13625.4|13615.4|4444
1583129700000|2020-03-02 06:15:00|13655.4|13645.4|13687.9|13677.9|13692.9|13682.9|13647.9|13637.9|7032
1583130000000|2020-03-02 06:20:00|13686.6|13676.6|13654.1|13644.1|13687.9|13677.9|13650.4|13640.4|4462
1583130300000|2020-03-02 06:25:00|13655.4|13645.4|13647.9|13637.9|13660.4|13650.4|13635.4|13625.4|5871
1583130600000|2020-03-02 06:30:00|13645.4|13635.4|13642.9|13632.9|13657.9|13647.9|13632.9|13622.9|6488
1583130900000|2020-03-02 06:35:00|13641.6|13631.6|13627.9|13617.9|13641.6|13631.6|13624.1|13614.1|4559
1583131200000|2020-03-02 06:40:00|13625.4|13615.4|13610.4|13600.4|13634.1|13624.1|13610.4|13600.4|4189
1583131500000|2020-03-02 06:45:00|13612.9|13602.9|13591.6|13581.6|13617.9|13607.9|13590.4|13580.4|5568
1583131800000|2020-03-02 06:50:00|13590.4|13580.4|13562.9|13552.9|13597.9|13587.9|13562.9|13552.9|7866
1583132100000|2020-03-02 06:55:00|13564.1|13554.1|13575.4|13565.4|13582.9|13572.9|13564.1|13554.1|7909
1583132400000|2020-03-02 07:00:00|13574.1|13564.1|13595.4|13585.4|13595.4|13585.4|13567.9|13557.9|4262
1583132700000|2020-03-02 07:05:00|13592.9|13582.9|13596.6|13586.6|13597.9|13587.9|13582.9|13572.9|1547
1583133000000|2020-03-02 07:10:00|13595.4|13585.4|13585.4|13575.4|13602.9|13592.9|13582.9|13572.9|1679
1583133300000|2020-03-02 07:15:00|13586.6|13576.6|13585.4|13575.4|13587.9|13577.9|13577.9|13567.9|897
1583133600000|2020-03-02 07:20:00|13587.9|13577.9|13577.9|13567.9|13590.4|13580.4|13577.9|13567.9|1308
1583133900000|2020-03-02 07:25:00|13579.1|13569.1|13590.4|13580.4|13595.4|13585.4|13577.9|13567.9|960
1583134200000|2020-03-02 07:30:00|13591.6|13581.6|13585.4|13575.4|13595.4|13585.4|13582.9|13572.9|1110
1583134500000|2020-03-02 07:35:00|13587.9|13577.9|13582.9|13572.9|13587.9|13577.9|13580.4|13570.4|1347
1583134800000|2020-03-02 07:40:00|13584.1|13574.1|13582.9|13572.9|13585.4|13575.4|13577.9|13567.9|856
1583135100000|2020-03-02 07:45:00|13577.9|13567.9|13597.9|13587.9|13597.9|13587.9|13575.4|13565.4|3467
1583135400000|2020-03-02 07:50:00|13596.6|13586.6|13590.4|13580.4|13596.6|13586.6|13585.4|13575.4|2453
1583135700000|2020-03-02 07:55:00|13587.9|13577.9|13587.9|13577.9|13591.6|13581.6|13585.4|13575.4|1763
1583136000000|2020-03-02 08:00:00|13589.1|13576.6|13571.6|13559.1|13589.1|13576.6|13566.6|13554.1|2142
1583136300000|2020-03-02 08:05:00|13574.1|13556.6|13584.1|13571.6|13589.1|13576.6|13571.6|13556.6|2507
1583136600000|2020-03-02 08:10:00|13586.6|13569.1|13606.6|13594.1|13609.1|13596.6|13581.6|13569.1|1722
1583136900000|2020-03-02 08:15:00|13609.1|13596.6|13604.1|13591.6|13609.1|13596.6|13599.1|13586.6|897
1583137200000|2020-03-02 08:20:00|13601.6|13589.1|13599.1|13586.6|13611.6|13599.1|13599.1|13586.6|1004
1583137500000|2020-03-02 08:25:00|13601.6|13584.1|13584.1|13571.6|13606.6|13594.1|13566.6|13554.1|2552
1583137800000|2020-03-02 08:30:00|13593.6|13569.6|13654.5|13630.5|13655|13631|13579.9|13555.9|0
1583138100000|2020-03-02 08:35:00|13654.1|13630.1|13652.7|13628.7|13681.8|13657.8|13639.6|13615.6|845
1583138400000|2020-03-02 08:40:00|13653.1|13629.1|13626|13602|13670.3|13646.3|13620.6|13596.6|0
1583138700000|2020-03-02 08:45:00|13626.5|13602.5|13608.1|13584.1|13632.1|13608.1|13603.4|13579.4|0
1583139000000|2020-03-02 08:50:00|13606.1|13582.1|13591.7|13567.7|13619.7|13595.7|13587.4|13563.4|0
1583139300000|2020-03-02 08:55:00|13590.8|13566.8|13570.5|13546.5|13605.9|13581.9|13565|13541|0
1583139600000|2020-03-02 09:00:00|13570.3|13546.3|13564.1|13551.6|13570.3|13556.6|13541.6|13529.1|1383
1583139900000|2020-03-02 09:05:00|13566.6|13554.1|13546.6|13534.1|13576.6|13564.1|13546.6|13534.1|633
1583140200000|2020-03-02 09:10:00|13549.1|13536.6|13544.1|13529.1|13559.1|13546.6|13519.1|13506.6|980
1583140500000|2020-03-02 09:15:00|13541.6|13524.1|13536.6|13524.1|13544.1|13531.6|13516.6|13504.1|1047
1583140800000|2020-03-02 09:20:00|13539.1|13526.6|13566.6|13554.1|13569.1|13556.6|13536.6|13524.1|448
1583141100000|2020-03-02 09:25:00|13564.1|13551.6|13554.1|13539.1|13564.1|13551.6|13549.1|13536.6|696
1583141400000|2020-03-02 09:30:00|13551.6|13541.6|13541.6|13526.6|13559.1|13546.6|13534.1|13521.6|577
1583141700000|2020-03-02 09:35:00|13539.1|13524.1|13524.1|13511.6|13544.1|13531.6|13524.1|13511.6|501
1583142000000|2020-03-02 09:40:00|13526.6|13514.1|13511.6|13496.6|13541.6|13529.1|13504.1|13491.6|1849
1583142300000|2020-03-02 09:45:00|13509.1|13494.1|13521.6|13509.1|13531.6|13519.1|13499.1|13486.6|957
1583142600000|2020-03-02 09:50:00|13519.1|13506.6|13504.1|13491.6|13519.1|13509.1|13494.1|13481.6|848
1583142900000|2020-03-02 09:55:00|13506.6|13494.1|13539.1|13526.6|13539.1|13526.6|13504.1|13491.6|593
1583143200000|2020-03-02 10:00:00|13536.6|13524.1|13524.1|13511.6|13536.6|13524.1|13521.6|13506.6|455
1583143500000|2020-03-02 10:05:00|13526.6|13514.1|13524.1|13511.6|13531.6|13519.1|13514.1|13501.6|431
1583143800000|2020-03-02 10:10:00|13521.6|13509.1|13519.1|13506.6|13521.6|13509.1|13506.6|13494.1|460
1583144100000|2020-03-02 10:15:00|13516.6|13504.1|13526.6|13514.1|13531.6|13519.1|13514.1|13501.6|464
1583144400000|2020-03-02 10:20:00|13524.1|13511.6|13509.1|13496.6|13526.6|13514.1|13509.1|13496.6|299
1583144700000|2020-03-02 10:25:00|13511.6|13499.1|13519.1|13506.6|13526.6|13514.1|13511.6|13499.1|415
1583145000000|2020-03-02 10:30:00|13516.6|13504.1|13516.6|13504.1|13531.6|13519.1|13514.1|13501.6|1100
1583145300000|2020-03-02 10:35:00|13519.1|13506.6|13519.1|13506.6|13524.1|13511.6|13514.1|13501.6|342
1583145600000|2020-03-02 10:40:00|13521.6|13509.1|13519.1|13506.6|13524.1|13511.6|13511.6|13499.1|330
1583145900000|2020-03-02 10:45:00|13521.6|13504.1|13509.1|13496.6|13524.1|13511.6|13509.1|13496.6|159
1583146200000|2020-03-02 10:50:00|13511.6|13499.1|13511.6|13499.1|13516.6|13504.1|13504.1|13491.6|154
1583146500000|2020-03-02 10:55:00|13509.1|13496.6|13506.6|13494.1|13514.1|13501.6|13504.1|13491.6|186
1583146800000|2020-03-02 11:00:00|13504.1|13491.6|13491.6|13479.1|13509.1|13496.6|13489.1|13476.6|681
1583147100000|2020-03-02 11:05:00|13486.6|13474.1|13489.1|13476.6|13494.1|13481.6|13486.6|13474.1|526
1583147400000|2020-03-02 11:10:00|13486.6|13474.1|13469.1|13456.6|13489.1|13476.6|13469.1|13456.6|571
1583147700000|2020-03-02 11:15:00|13466.6|13454.1|13494.1|13481.6|13494.1|13481.6|13466.6|13454.1|402
1583148000000|2020-03-02 11:20:00|13496.6|13484.1|13489.1|13474.1|13499.1|13486.6|13476.6|13464.1|172
1583148300000|2020-03-02 11:25:00|13486.6|13471.6|13469.1|13456.6|13489.1|13476.6|13469.1|13456.6|132
1583148600000|2020-03-02 11:30:00|13466.6|13454.1|13451.6|13439.1|13474.1|13461.6|13449.1|13436.6|968
1583148900000|2020-03-02 11:35:00|13454.1|13436.6|13456.6|13444.1|13461.6|13449.1|13449.1|13436.6|624
1583149200000|2020-03-02 11:40:00|13454.1|13441.6|13441.6|13429.1|13461.6|13449.1|13431.6|13419.1|1264
1583149500000|2020-03-02 11:45:00|13444.1|13431.6|13456.6|13444.1|13461.6|13449.1|13439.1|13426.6|786
1583149800000|2020-03-02 11:50:00|13459.1|13446.6|13439.1|13426.6|13459.1|13446.6|13434.1|13421.6|426
1583150100000|2020-03-02 11:55:00|13441.6|13429.1|13436.6|13424.1|13456.6|13441.6|13421.6|13409.1|1495
1583150400000|2020-03-02 12:00:00|13439.1|13421.6|13454.1|13441.6|13466.6|13454.1|13434.1|13421.6|1068
1583150700000|2020-03-02 12:05:00|13456.6|13439.1|13471.6|13459.1|13476.6|13464.1|13444.1|13431.6|800
1583151000000|2020-03-02 12:10:00|13474.1|13456.6|13464.1|13451.6|13481.6|13469.1|13456.6|13444.1|701
1583151300000|2020-03-02 12:15:00|13466.6|13454.1|13454.1|13441.6|13471.6|13459.1|13454.1|13441.6|449
1583151600000|2020-03-02 12:20:00|13456.6|13444.1|13474.1|13461.6|13481.6|13469.1|13454.1|13439.1|867
1583151900000|2020-03-02 12:25:00|13476.6|13464.1|13484.1|13471.6|13494.1|13481.6|13474.1|13461.6|1036
1583152200000|2020-03-02 12:30:00|13481.6|13469.1|13469.1|13456.6|13484.1|13471.6|13466.6|13451.6|670
1583152500000|2020-03-02 12:35:00|13471.6|13459.1|13489.1|13474.1|13494.1|13481.6|13466.6|13454.1|863
1583152800000|2020-03-02 12:40:00|13486.6|13476.6|13484.1|13471.6|13501.6|13486.6|13481.6|13469.1|551
1583153100000|2020-03-02 12:45:00|13486.6|13474.1|13486.6|13474.1|13504.1|13491.6|13481.6|13469.1|523
1583153400000|2020-03-02 12:50:00|13489.1|13476.6|13486.6|13474.1|13491.6|13479.1|13479.1|13466.6|683
1583153700000|2020-03-02 12:55:00|13489.1|13476.6|13521.6|13506.6|13531.6|13519.1|13489.1|13476.6|1060
1583154000000|2020-03-02 13:00:00|13519.1|13509.1|13519.1|13506.6|13521.6|13509.1|13506.6|13494.1|434
1583154300000|2020-03-02 13:05:00|13516.6|13504.1|13504.1|13491.6|13524.1|13511.6|13499.1|13486.6|523
1583154600000|2020-03-02 13:10:00|13506.6|13494.1|13519.1|13506.6|13521.6|13506.6|13496.6|13484.1|826
1583154900000|2020-03-02 13:15:00|13524.1|13511.6|13524.1|13511.6|13529.1|13516.6|13511.6|13499.1|868
1583155200000|2020-03-02 13:20:00|13521.6|13509.1|13496.6|13484.1|13524.1|13511.6|13491.6|13479.1|786
1583155500000|2020-03-02 13:25:00|13494.1|13481.6|13499.1|13486.6|13501.6|13486.6|13479.1|13466.6|680
1583155800000|2020-03-02 13:30:00|13501.6|13484.1|13499.1|13486.6|13501.6|13486.6|13486.6|13474.1|413
1583156100000|2020-03-02 13:35:00|13501.6|13489.1|13511.6|13496.6|13521.6|13506.6|13499.1|13486.6|470
1583156400000|2020-03-02 13:40:00|13509.1|13499.1|13491.6|13479.1|13516.6|13504.1|13489.1|13476.6|444
1583156700000|2020-03-02 13:45:00|13494.1|13481.6|13501.6|13489.1|13501.6|13489.1|13486.6|13474.1|381
1583157000000|2020-03-02 13:50:00|13504.1|13491.6|13516.6|13501.6|13524.1|13511.6|13501.6|13489.1|393
1583157300000|2020-03-02 13:55:00|13514.1|13504.1|13539.1|13526.6|13546.6|13534.1|13514.1|13501.6|930
1583157600000|2020-03-02 14:00:00|13541.6|13529.1|13551.6|13539.1|13559.1|13546.6|13539.1|13526.6|885
1583157900000|2020-03-02 14:05:00|13549.1|13536.6|13536.6|13524.1|13554.1|13541.6|13534.1|13521.6|936
1583158200000|2020-03-02 14:10:00|13539.1|13526.6|13546.6|13534.1|13546.6|13534.1|13529.1|13516.6|783
1583158500000|2020-03-02 14:15:00|13544.1|13531.6|13541.6|13529.1|13546.6|13534.1|13531.6|13519.1|884
1583158800000|2020-03-02 14:20:00|13544.1|13526.6|13549.1|13536.6|13554.1|13541.6|13544.1|13526.6|290
1583159100000|2020-03-02 14:25:00|13551.6|13534.1|13561.6|13549.1|13564.1|13551.6|13546.6|13534.1|513
1583159400000|2020-03-02 14:30:00|13559.1|13546.6|13531.6|13519.1|13579.1|13566.6|13531.6|13519.1|2436
1583159700000|2020-03-02 14:35:00|13529.1|13516.6|13524.1|13511.6|13546.6|13534.1|13519.1|13504.1|1878
1583160000000|2020-03-02 14:40:00|13526.6|13514.1|13551.6|13539.1|13561.6|13549.1|13524.1|13511.6|1257
1583160300000|2020-03-02 14:45:00|13554.1|13536.6|13561.6|13549.1|13589.1|13574.1|13554.1|13536.6|1830
1583160600000|2020-03-02 14:50:00|13559.1|13546.6|13576.6|13564.1|13581.6|13569.1|13549.1|13536.6|1657
1583160900000|2020-03-02 14:55:00|13574.1|13561.6|13544.1|13531.6|13576.6|13561.6|13539.1|13526.6|1211
1583161200000|2020-03-02 15:00:00|13546.6|13534.1|13541.6|13529.1|13556.6|13544.1|13529.1|13516.6|1212
1583161500000|2020-03-02 15:05:00|13539.1|13526.6|13534.1|13519.1|13541.6|13529.1|13519.1|13506.6|1327
1583161800000|2020-03-02 15:10:00|13531.6|13521.6|13586.6|13574.1|13586.6|13574.1|13531.6|13519.1|1571
1583162100000|2020-03-02 15:15:00|13584.1|13571.6|13569.1|13556.6|13589.1|13576.6|13556.6|13544.1|1403
1583162400000|2020-03-02 15:20:00|13571.6|13554.1|13551.6|13539.1|13571.6|13556.6|13541.6|13529.1|1299
1583162700000|2020-03-02 15:25:00|13554.1|13541.6|13571.6|13559.1|13574.1|13561.6|13546.6|13534.1|1745
1583163000000|2020-03-02 15:30:00|13574.1|13561.6|13566.6|13551.6|13581.6|13569.1|13544.1|13531.6|1299
1583163300000|2020-03-02 15:35:00|13564.1|13554.1|13599.1|13584.1|13599.1|13586.6|13564.1|13551.6|1336
1583163600000|2020-03-02 15:40:00|13596.6|13586.6|13594.1|13581.6|13599.1|13586.6|13581.6|13569.1|751
1583163900000|2020-03-02 15:45:00|13596.6|13584.1|13596.6|13584.1|13599.1|13584.1|13589.1|13576.6|1074
1583164200000|2020-03-02 15:50:00|13599.1|13586.6|13596.6|13584.1|13606.6|13594.1|13591.6|13579.1|937
1583164500000|2020-03-02 15:55:00|13599.1|13581.6|13576.6|13564.1|13604.1|13591.6|13576.6|13564.1|750
1583164800000|2020-03-02 16:00:00|13574.1|13561.6|13564.1|13549.1|13586.6|13574.1|13559.1|13546.6|1232
1583165100000|2020-03-02 16:05:00|13561.6|13551.6|13546.6|13534.1|13566.6|13551.6|13536.6|13524.1|845
1583165400000|2020-03-02 16:10:00|13549.1|13536.6|13609.1|13596.6|13611.6|13599.1|13544.1|13531.6|1546
1583165700000|2020-03-02 16:15:00|13611.6|13599.1|13609.1|13596.6|13621.6|13609.1|13604.1|13591.6|1043
1583166000000|2020-03-02 16:20:00|13611.6|13599.1|13619.1|13604.1|13624.1|13611.6|13609.1|13596.6|572
1583166300000|2020-03-02 16:25:00|13621.6|13606.6|13634.1|13621.6|13646.6|13634.1|13616.6|13604.1|2639
1583166600000|2020-03-02 16:30:00|13631.6|13619.1|13629.1|13616.6|13644.1|13631.6|13624.1|13609.1|1329
1583166900000|2020-03-02 16:35:00|13626.6|13614.1|13664.1|13649.1|13666.6|13651.6|13624.1|13611.6|798
1583167200000|2020-03-02 16:40:00|13661.6|13651.6|13656.6|13644.1|13664.1|13651.6|13641.6|13629.1|991
1583167500000|2020-03-02 16:45:00|13659.1|13641.6|13659.1|13646.6|13659.1|13646.6|13644.1|13631.6|517
1583167800000|2020-03-02 16:50:00|13661.6|13649.1|13676.6|13664.1|13681.6|13669.1|13656.6|13644.1|703
1583168100000|2020-03-02 16:55:00|13679.1|13666.6|13689.1|13674.1|13691.6|13679.1|13679.1|13664.1|1092
1583168400000|2020-03-02 17:00:00|13686.6|13671.6|13689.1|13674.1|13701.6|13689.1|13684.1|13671.6|1063
1583168700000|2020-03-02 17:05:00|13686.6|13676.6|13666.6|13654.1|13694.1|13679.1|13664.1|13651.6|981
1583169000000|2020-03-02 17:10:00|13669.1|13656.6|13666.6|13654.1|13671.6|13659.1|13656.6|13644.1|361
1583169300000|2020-03-02 17:15:00|13664.1|13651.6|13659.1|13646.6|13666.6|13651.6|13646.6|13634.1|237
1583169600000|2020-03-02 17:20:00|13656.6|13644.1|13646.6|13634.1|13659.1|13646.6|13641.6|13629.1|133
1583169900000|2020-03-02 17:25:00|13644.1|13631.6|13664.1|13651.6|13669.1|13656.6|13644.1|13631.6|598
1583170200000|2020-03-02 17:30:00|13661.6|13649.1|13664.1|13651.6|13669.1|13656.6|13661.6|13649.1|191
1583170500000|2020-03-02 17:35:00|13666.6|13654.1|13679.1|13666.6|13686.6|13674.1|13666.6|13654.1|303
1583170800000|2020-03-02 17:40:00|13681.6|13669.1|13666.6|13654.1|13686.6|13674.1|13661.6|13649.1|314
1583171100000|2020-03-02 17:45:00|13669.1|13656.6|13679.1|13666.6|13684.1|13671.6|13669.1|13654.1|242
1583171400000|2020-03-02 17:50:00|13681.6|13669.1|13684.1|13671.6|13691.6|13679.1|13674.1|13661.6|391
1583171700000|2020-03-02 17:55:00|13681.6|13669.1|13676.6|13664.1|13684.1|13671.6|13671.6|13656.6|362
1583172000000|2020-03-02 18:00:00|13679.1|13661.6|13679.1|13666.6|13681.6|13669.1|13669.1|13656.6|228
1583172300000|2020-03-02 18:05:00|13676.6|13664.1|13654.1|13639.1|13676.6|13664.1|13649.1|13636.6|413
1583172600000|2020-03-02 18:10:00|13651.6|13641.6|13659.1|13646.6|13661.6|13649.1|13649.1|13636.6|249
1583172900000|2020-03-02 18:15:00|13661.6|13649.1|13644.1|13629.1|13661.6|13649.1|13641.6|13629.1|384
1583173200000|2020-03-02 18:20:00|13641.6|13631.6|13646.6|13634.1|13649.1|13636.6|13639.1|13626.6|278
1583173500000|2020-03-02 18:25:00|13644.1|13631.6|13641.6|13629.1|13651.6|13639.1|13631.6|13619.1|495
1583173800000|2020-03-02 18:30:00|13644.1|13631.6|13639.1|13624.1|13646.6|13634.1|13626.6|13614.1|688
1583174100000|2020-03-02 18:35:00|13636.6|13626.6|13656.6|13644.1|13656.6|13644.1|13636.6|13624.1|165
1583174400000|2020-03-02 18:40:00|13659.1|13641.6|13656.6|13641.6|13661.6|13649.1|13646.6|13634.1|263
1583174700000|2020-03-02 18:45:00|13659.1|13644.1|13646.6|13634.1|13659.1|13646.6|13646.6|13631.6|520
1583175000000|2020-03-02 18:50:00|13649.1|13636.6|13639.1|13626.6|13651.6|13639.1|13634.1|13621.6|163
1583175300000|2020-03-02 18:55:00|13641.6|13629.1|13661.6|13649.1|13664.1|13649.1|13641.6|13626.6|269
1583175600000|2020-03-02 19:00:00|13659.1|13646.6|13661.6|13649.1|13669.1|13656.6|13656.6|13644.1|152
1583175900000|2020-03-02 19:05:00|13659.1|13646.6|13666.6|13651.6|13666.6|13654.1|13646.6|13634.1|270
1583176200000|2020-03-02 19:10:00|13664.1|13649.1|13659.1|13646.6|13666.6|13651.6|13651.6|13639.1|100
1583176500000|2020-03-02 19:15:00|13656.6|13644.1|13646.6|13634.1|13661.6|13646.6|13646.6|13631.6|179
1583176800000|2020-03-02 19:20:00|13649.1|13636.6|13629.1|13614.1|13649.1|13636.6|13629.1|13614.1|319
1583177100000|2020-03-02 19:25:00|13626.6|13616.6|13624.1|13609.1|13639.1|13626.6|13624.1|13609.1|205
1583177400000|2020-03-02 19:30:00|13626.6|13611.6|13616.6|13601.6|13634.1|13621.6|13614.1|13601.6|169
1583177700000|2020-03-02 19:35:00|13614.1|13604.1|13601.6|13586.6|13619.1|13606.6|13596.6|13584.1|207
1583178000000|2020-03-02 19:40:00|13599.1|13584.1|13594.1|13584.1|13604.1|13589.1|13586.6|13574.1|229
1583178300000|2020-03-02 19:45:00|13592.9|13582.9|13614.1|13604.1|13616.6|13606.6|13587.9|13577.9|135
1583178600000|2020-03-02 19:50:00|13612.9|13602.9|13624.1|13614.1|13625.4|13615.4|13605.4|13595.4|111
1583178900000|2020-03-02 19:55:00|13622.9|13612.9|13594.1|13584.1|13627.9|13617.9|13587.9|13577.9|352
1583179200000|2020-03-02 20:00:00|13595.4|13585.4|13610.4|13600.4|13612.9|13602.9|13591.6|13581.6|136
1583179500000|2020-03-02 20:05:00|13611.6|13601.6|13621.6|13611.6|13625.4|13615.4|13610.4|13600.4|121
1583179800000|2020-03-02 20:10:00|13620.4|13610.4|13626.6|13616.6|13627.9|13617.9|13615.4|13605.4|65
1583180100000|2020-03-02 20:15:00|13625.4|13615.4|13627.9|13617.9|13640.4|13630.4|13620.4|13610.4|175
1583180400000|2020-03-02 20:20:00|13629.1|13619.1|13665.4|13655.4|13667.9|13657.9|13625.4|13615.4|326
1583180700000|2020-03-02 20:25:00|13664.1|13654.1|13670.4|13660.4|13672.9|13662.9|13660.4|13650.4|383
1583181000000|2020-03-02 20:30:00|13671.6|13661.6|13662.9|13652.9|13672.9|13662.9|13660.4|13650.4|212
1583181300000|2020-03-02 20:35:00|13665.4|13655.4|13677.9|13667.9|13677.9|13667.9|13665.4|13655.4|451
1583181600000|2020-03-02 20:40:00|13676.6|13666.6|13665.4|13655.4|13677.9|13667.9|13664.1|13654.1|198
1583181900000|2020-03-02 20:45:00|13666.6|13656.6|13680.4|13670.4|13685.4|13675.4|13665.4|13655.4|517
1583182200000|2020-03-02 20:50:00|13682.9|13672.9|13682.9|13672.9|13685.4|13675.4|13672.9|13662.9|1344
1583182500000|2020-03-02 20:55:00|13684.1|13674.1|13681.6|13671.6|13685.4|13675.4|13672.9|13662.9|722
1583182800000|2020-03-02 21:00:00|13682.9|13672.9|13680.4|13670.4|13682.9|13672.9|13680.4|13670.4|529
1583183100000|2020-03-02 21:05:00|13682.9|13672.9|13680.4|13670.4|13682.9|13672.9|13680.4|13670.4|287
1583183400000|2020-03-02 21:10:00|13682.9|13672.9|13682.9|13672.9|13684.1|13674.1|13680.4|13670.4|340
1583183700000|2020-03-02 21:15:00|13690.3|13666.3|13700.9|13676.9|13716|13692|13690.3|13666.3|0
1583184000000|2020-03-02 21:20:00|13700.8|13676.8|13707.2|13683.2|13708.9|13684.9|13699.7|13675.7|0
1583184300000|2020-03-02 21:25:00|13707.3|13683.3|13704.3|13680.3|13708.2|13684.2|13701.3|13677.3|0
1583184600000|2020-03-02 21:30:00|13705.9|13681.9|13754|13730|13757.4|13733.4|13698.4|13674.4|0
1583184900000|2020-03-02 21:35:00|13753.2|13729.2|13723.4|13699.4|13753.2|13729.2|13721.6|13697.6|0
1583185200000|2020-03-02 21:40:00|13722.5|13698.5|13729.2|13705.2|13742.5|13718.5|13721.6|13697.6|0
1583185500000|2020-03-02 21:45:00|13728.3|13704.3|13745.6|13721.6|13745.6|13721.6|13727.4|13703.4|0
1583185800000|2020-03-02 21:50:00|13746.5|13722.5|13712.6|13688.6|13746.5|13722.5|13699|13675|0
1583186100000|2020-03-02 21:55:00|13711.7|13687.7|13717.2|13693.2|13718.9|13694.9|13701|13677|0
1583186400000|2020-03-02 22:00:00|13715.8|13691.8|13714.8|13690.8|13718.3|13694.3|13714.3|13690.3|0
1583186700000|2020-03-02 22:05:00|13714.2|13690.2|13719.4|13695.4|13719.4|13695.4|13713.4|13689.4|0
1583187000000|2020-03-02 22:10:00|13719.9|13695.9|13720|13696|13720|13696|13717.3|13693.3|0
1583187300000|2020-03-02 22:15:00|13720.3|13696.3|13723.8|13699.8|13726.9|13702.9|13718|13694|0
1583187600000|2020-03-02 22:20:00|13724.5|13700.5|13726.3|13702.3|13728.5|13704.5|13723.6|13699.6|0
1583187900000|2020-03-02 22:25:00|13726.1|13702.1|13723.7|13699.7|13726.7|13702.7|13720.9|13696.9|0
1583188200000|2020-03-02 22:30:00|13720.9|13696.9|13729.6|13705.6|13731.2|13707.2|13719.7|13695.7|0
1583188500000|2020-03-02 22:35:00|13729.7|13705.7|13733.2|13709.2|13734.1|13710.1|13729.3|13705.3|0
1583188800000|2020-03-02 22:40:00|13734.5|13710.5|13735.2|13711.2|13736.3|13712.3|13734.2|13710.2|0
1583189100000|2020-03-02 22:45:00|13735|13711|13736.6|13712.6|13737.6|13713.6|13733.2|13709.2|0
1583189400000|2020-03-02 22:50:00|13737|13713|13745.8|13721.8|13745.8|13721.8|13737|13713|0
1583189700000|2020-03-02 22:55:00|13745.9|13721.9|13742.7|13718.7|13747.5|13723.5|13736.4|13712.4|0
1583190000000|2020-03-02 23:00:00|13739.8|13715.8|13743.5|13719.5|13763.5|13739.5|13730.8|13706.8|0
1583190300000|2020-03-02 23:05:00|13744.4|13720.4|13744.7|13720.7|13760.6|13736.6|13731.4|13707.4|0
1583190600000|2020-03-02 23:10:00|13745.1|13721.1|13744.1|13720.1|13756.2|13732.2|13743.6|13719.6|0
1583190900000|2020-03-02 23:15:00|13743.6|13719.6|13742.7|13718.7|13753.5|13729.5|13739.6|13715.6|0
1583191200000|2020-03-02 23:20:00|13741.8|13717.8|13731.9|13707.9|13741.8|13717.8|13718.5|13694.5|0
1583191500000|2020-03-02 23:25:00|13731|13707|13735.3|13711.3|13741.5|13717.5|13724.8|13700.8|0
1583191800000|2020-03-02 23:30:00|13735.7|13711.7|13725|13701|13737.1|13713.1|13718.1|13694.1|0
1583192100000|2020-03-02 23:35:00|13725.9|13701.9|13712.1|13688.1|13727.2|13703.2|13710.2|13686.2|0
1583192400000|2020-03-02 23:40:00|13711.6|13687.6|13721.2|13697.2|13725.2|13701.2|13711.6|13687.6|0
1583192700000|2020-03-02 23:45:00|13722.1|13698.1|13733.7|13709.7|13736.4|13712.4|13722.1|13698.1|0
1583193000000|2020-03-02 23:50:00|13732.8|13708.8|13763.9|13739.9|13767.9|13743.9|13732.8|13708.8|0
1583193300000|2020-03-02 23:55:00|13763.4|13739.4|13774.8|13750.8|13775.3|13751.3|13752.3|13728.3|0
1583193600000|2020-03-03 00:00:00|13775.3|13751.3|13792.1|13768.1|13805.3|13781.3|13770.5|13746.5|0
1583193900000|2020-03-03 00:05:00|13790.3|13766.3|13781.7|13757.7|13800.1|13776.1|13773.7|13749.7|0
1583194200000|2020-03-03 00:10:00|13782.6|13758.6|13766.4|13742.4|13785.3|13761.3|13758.9|13734.9|0
1583194500000|2020-03-03 00:15:00|13765.5|13741.5|13765.6|13741.6|13784.6|13760.6|13763.3|13739.3|0
1583194800000|2020-03-03 00:20:00|13765.1|13741.1|13785.7|13761.7|13787.8|13763.8|13762.8|13738.8|0
1583195100000|2020-03-03 00:25:00|13786.2|13762.2|13767.3|13743.3|13789.3|13765.3|13765.8|13741.8|0
1583195400000|2020-03-03 00:30:00|13767.1|13743.1|13763.4|13739.4|13771.1|13747.1|13761.1|13737.1|0
1583195700000|2020-03-03 00:35:00|13764.5|13740.5|13765.4|13741.4|13775.9|13751.9|13760|13736|0
1583196000000|2020-03-03 00:40:00|13765.6|13741.6|13758.9|13734.9|13771.9|13747.9|13758.4|13734.4|0
1583196300000|2020-03-03 00:45:00|13759.1|13735.1|13750.2|13726.2|13764.9|13740.9|13743.1|13719.1|0
1583196600000|2020-03-03 00:50:00|13749.2|13725.2|13747.7|13723.7|13757.8|13733.8|13747.7|13723.7|0
1583196900000|2020-03-03 00:55:00|13747.3|13723.3|13757.3|13733.3|13761|13737|13747.3|13723.3|0
1583197200000|2020-03-03 01:00:00|13758|13734|13724.6|13714.6|13758|13734|13703.4|13693.4|4488
1583197500000|2020-03-03 01:05:00|13723.4|13713.4|13720.9|13710.9|13728.4|13718.4|13705.9|13695.9|2225
1583197800000|2020-03-03 01:10:00|13722.1|13712.1|13732.1|13722.1|13742.1|13732.1|13713.4|13703.4|2845
1583198100000|2020-03-03 01:15:00|13738.4|13728.4|13719.6|13709.6|13759.6|13749.6|13718.4|13708.4|3874
1583198400000|2020-03-03 01:20:00|13718.4|13708.4|13723.4|13713.4|13735.9|13725.9|13710.9|13700.9|2866
1583198700000|2020-03-03 01:25:00|13724.6|13714.6|13774.6|13764.6|13778.4|13768.4|13724.6|13714.6|7263
1583199000000|2020-03-03 01:30:00|13775.9|13765.9|13803.4|13793.4|13813.4|13803.4|13745.9|13735.9|25675
1583199300000|2020-03-03 01:35:00|13805.9|13795.9|13765.9|13755.9|13809.6|13799.6|13753.4|13743.4|8995
1583199600000|2020-03-03 01:40:00|13763.4|13753.4|13753.4|13743.4|13765.9|13755.9|13728.4|13718.4|10456
1583199900000|2020-03-03 01:45:00|13752.1|13742.1|13705.9|13695.9|13755.9|13745.9|13705.9|13695.9|6925
1583200200000|2020-03-03 01:50:00|13707.1|13697.1|13694.6|13684.6|13713.4|13703.4|13693.4|13683.4|8687
1583200500000|2020-03-03 01:55:00|13693.4|13683.4|13710.9|13700.9|13720.9|13710.9|13690.9|13680.9|5530
1583200800000|2020-03-03 02:00:00|13708.4|13698.4|13717.1|13707.1|13728.4|13718.4|13697.1|13687.1|4887
1583201100000|2020-03-03 02:05:00|13718.4|13708.4|13713.4|13703.4|13725.9|13715.9|13710.9|13700.9|4121
1583201400000|2020-03-03 02:10:00|13710.9|13700.9|13690.9|13680.9|13710.9|13700.9|13690.9|13680.9|5344
1583201700000|2020-03-03 02:15:00|13693.4|13683.4|13708.4|13698.4|13723.4|13713.4|13690.9|13680.9|3040
1583202000000|2020-03-03 02:20:00|13707.1|13697.1|13678.4|13668.4|13708.4|13698.4|13675.9|13665.9|6888
1583202300000|2020-03-03 02:25:00|13680.9|13670.9|13703.4|13693.4|13708.4|13698.4|13674.6|13664.6|5052
1583202600000|2020-03-03 02:30:00|13704.6|13694.6|13720.9|13710.9|13720.9|13710.9|13700.9|13690.9|3999
1583202900000|2020-03-03 02:35:00|13719.6|13709.6|13735.9|13725.9|13740.9|13730.9|13710.9|13700.9|6038
1583203200000|2020-03-03 02:40:00|13737.1|13727.1|13760.9|13750.9|13760.9|13750.9|13723.4|13713.4|4520
1583203500000|2020-03-03 02:45:00|13763.4|13753.4|13778.4|13768.4|13783.4|13773.4|13750.9|13740.9|4554
1583203800000|2020-03-03 02:50:00|13780.9|13770.9|13755.9|13745.9|13793.4|13783.4|13753.4|13743.4|4718
1583204100000|2020-03-03 02:55:00|13758.4|13748.4|13758.4|13748.4|13763.4|13753.4|13743.4|13733.4|3264
1583204400000|2020-03-03 03:00:00|13759.6|13749.6|13762.1|13752.1|13762.1|13752.1|13728.4|13718.4|4543
1583204700000|2020-03-03 03:05:00|13760.9|13750.9|13765.9|13755.9|13775.9|13765.9|13753.4|13743.4|2467
1583205000000|2020-03-03 03:10:00|13767.1|13757.1|13733.4|13723.4|13768.4|13758.4|13712.1|13702.1|6336
1583205300000|2020-03-03 03:15:00|13735.9|13725.9|13710.9|13700.9|13735.9|13725.9|13703.4|13693.4|4369
1583205600000|2020-03-03 03:20:00|13708.4|13698.4|13723.4|13713.4|13738.4|13728.4|13703.4|13693.4|3849
1583205900000|2020-03-03 03:25:00|13720.9|13710.9|13702.1|13692.1|13723.4|13713.4|13687.1|13677.1|6958
1583206200000|2020-03-03 03:30:00|13700.9|13690.9|13714.6|13704.6|13723.4|13713.4|13699.6|13689.6|1251
1583206500000|2020-03-03 03:35:00|13715.9|13705.9|13715.9|13705.9|13718.4|13708.4|13708.4|13698.4|659
1583206800000|2020-03-03 03:40:00|13718.4|13708.4|13724.6|13714.6|13725.9|13715.9|13715.9|13705.9|626
1583207100000|2020-03-03 03:45:00|13725.9|13715.9|13728.4|13718.4|13729.6|13719.6|13718.4|13708.4|488
1583207400000|2020-03-03 03:50:00|13729.6|13719.6|13728.4|13718.4|13733.4|13723.4|13725.9|13715.9|460
1583207700000|2020-03-03 03:55:00|13730.9|13720.9|13720.9|13710.9|13730.9|13720.9|13720.9|13710.9|314
1583208000000|2020-03-03 04:00:00|13723.4|13713.4|13718.4|13708.4|13723.4|13713.4|13718.4|13708.4|236
1583208300000|2020-03-03 04:05:00|13715.9|13705.9|13718.4|13708.4|13720.9|13710.9|13715.9|13705.9|237
1583208600000|2020-03-03 04:10:00|13720.9|13710.9|13722.1|13712.1|13723.4|13713.4|13720.9|13710.9|114
1583208900000|2020-03-03 04:15:00|13720.9|13710.9|13723.4|13713.4|13725.9|13715.9|13720.9|13710.9|110
1583209200000|2020-03-03 04:20:00|13720.9|13710.9|13703.4|13693.4|13720.9|13710.9|13703.4|13693.4|633
1583209500000|2020-03-03 04:25:00|13704.6|13694.6|13703.4|13693.4|13708.4|13698.4|13703.4|13693.4|426
1583209800000|2020-03-03 04:30:00|13700.9|13690.9|13695.9|13685.9|13700.9|13690.9|13693.4|13683.4|777
1583210100000|2020-03-03 04:35:00|13697.1|13687.1|13693.4|13683.4|13703.4|13693.4|13692.1|13682.1|588
1583210400000|2020-03-03 04:40:00|13695.9|13685.9|13695.9|13685.9|13703.4|13693.4|13690.9|13680.9|588
1583210700000|2020-03-03 04:45:00|13694.6|13684.6|13703.4|13693.4|13704.6|13694.6|13693.4|13683.4|170
1583211000000|2020-03-03 04:50:00|13704.6|13694.6|13708.4|13698.4|13708.4|13698.4|13703.4|13693.4|710
1583211300000|2020-03-03 04:55:00|13709.6|13699.6|13703.4|13693.4|13710.9|13700.9|13700.9|13690.9|397
1583211600000|2020-03-03 05:00:00|13700.9|13690.9|13680.9|13670.9|13704.6|13694.6|13680.9|13670.9|4151
1583211900000|2020-03-03 05:05:00|13679.6|13669.6|13693.4|13683.4|13699.6|13689.6|13673.4|13663.4|2945
1583212200000|2020-03-03 05:10:00|13690.9|13680.9|13683.4|13673.4|13695.9|13685.9|13678.4|13668.4|3627
1583212500000|2020-03-03 05:15:00|13680.9|13670.9|13669.6|13659.6|13690.9|13680.9|13663.4|13653.4|4664
1583212800000|2020-03-03 05:20:00|13668.4|13658.4|13680.9|13670.9|13680.9|13670.9|13655.9|13645.9|5912
1583213100000|2020-03-03 05:25:00|13678.4|13668.4|13673.4|13663.4|13685.9|13675.9|13670.9|13660.9|3154
1583213400000|2020-03-03 05:30:00|13672.1|13662.1|13687.1|13677.1|13688.4|13678.4|13655.9|13645.9|3848
1583213700000|2020-03-03 05:35:00|13685.9|13675.9|13683.4|13673.4|13700.9|13690.9|13678.4|13668.4|2631
1583214000000|2020-03-03 05:40:00|13680.9|13670.9|13690.9|13680.9|13700.9|13690.9|13673.4|13663.4|4006
1583214300000|2020-03-03 05:45:00|13689.6|13679.6|13665.9|13655.9|13694.6|13684.6|13663.4|13653.4|2980
1583214600000|2020-03-03 05:50:00|13667.1|13657.1|13685.9|13675.9|13685.9|13675.9|13659.6|13649.6|3802
1583214900000|2020-03-03 05:55:00|13688.4|13678.4|13668.4|13658.4|13690.9|13680.9|13660.9|13650.9|4162
1583215200000|2020-03-03 06:00:00|13667.1|13657.1|13675.9|13665.9|13678.4|13668.4|13658.4|13648.4|3461
1583215500000|2020-03-03 06:05:00|13677.1|13667.1|13663.4|13653.4|13678.4|13668.4|13660.9|13650.9|2641
1583215800000|2020-03-03 06:10:00|13660.9|13650.9|13653.4|13643.4|13664.6|13654.6|13648.4|13638.4|4491
1583216100000|2020-03-03 06:15:00|13652.1|13642.1|13648.4|13638.4|13655.9|13645.9|13633.4|13623.4|3866
1583216400000|2020-03-03 06:20:00|13647.1|13637.1|13670.9|13660.9|13680.9|13670.9|13647.1|13637.1|4339
1583216700000|2020-03-03 06:25:00|13668.4|13658.4|13683.4|13673.4|13683.4|13673.4|13663.4|13653.4|4045
1583217000000|2020-03-03 06:30:00|13685.9|13675.9|13663.4|13653.4|13685.9|13675.9|13662.1|13652.1|3821
1583217300000|2020-03-03 06:35:00|13662.1|13652.1|13675.9|13665.9|13683.4|13673.4|13650.9|13640.9|2879
1583217600000|2020-03-03 06:40:00|13677.1|13667.1|13690.9|13680.9|13695.9|13685.9|13675.9|13665.9|3833
1583217900000|2020-03-03 06:45:00|13692.1|13682.1|13688.4|13678.4|13695.9|13685.9|13683.4|13673.4|2682
1583218200000|2020-03-03 06:50:00|13690.9|13680.9|13694.6|13684.6|13695.9|13685.9|13688.4|13678.4|3532
1583218500000|2020-03-03 06:55:00|13693.4|13683.4|13680.9|13670.9|13698.4|13688.4|13680.9|13670.9|5472
1583218800000|2020-03-03 07:00:00|13679.6|13669.6|13694.6|13684.6|13695.9|13685.9|13675.9|13665.9|1682
1583219100000|2020-03-03 07:05:00|13695.9|13685.9|13685.9|13675.9|13695.9|13685.9|13683.4|13673.4|860
1583219400000|2020-03-03 07:10:00|13684.6|13674.6|13695.9|13685.9|13698.4|13688.4|13684.6|13674.6|1199
1583219700000|2020-03-03 07:15:00|13694.6|13684.6|13693.4|13683.4|13698.4|13688.4|13688.4|13678.4|672
1583220000000|2020-03-03 07:20:00|13692.1|13682.1|13690.9|13680.9|13693.4|13683.4|13685.9|13675.9|549
1583220300000|2020-03-03 07:25:00|13693.4|13683.4|13693.4|13683.4|13695.9|13685.9|13688.4|13678.4|512
1583220600000|2020-03-03 07:30:00|13695.9|13685.9|13685.9|13675.9|13695.9|13685.9|13683.4|13673.4|589
1583220900000|2020-03-03 07:35:00|13688.4|13678.4|13685.9|13675.9|13690.9|13680.9|13683.4|13673.4|809
1583221200000|2020-03-03 07:40:00|13688.4|13678.4|13695.9|13685.9|13698.4|13688.4|13687.1|13677.1|671
1583221500000|2020-03-03 07:45:00|13698.4|13688.4|13683.4|13673.4|13698.4|13688.4|13683.4|13673.4|575
1583221800000|2020-03-03 07:50:00|13685.9|13675.9|13688.4|13678.4|13693.4|13683.4|13685.9|13675.9|873
1583222100000|2020-03-03 07:55:00|13689.6|13679.6|13693.4|13683.4|13695.9|13685.9|13685.9|13675.9|1714
1583222400000|2020-03-03 08:00:00|13694.6|13682.1|13692.1|13679.6|13697.1|13684.6|13684.6|13672.1|2156
1583222700000|2020-03-03 08:05:00|13689.6|13677.1|13664.6|13652.1|13692.1|13679.6|13659.6|13647.1|1687
1583223000000|2020-03-03 08:10:00|13667.1|13654.6|13699.6|13687.1|13699.6|13687.1|13652.1|13639.6|3320
1583223300000|2020-03-03 08:15:00|13697.1|13684.6|13709.6|13697.1|13714.6|13702.1|13692.1|13679.6|1259
1583223600000|2020-03-03 08:20:00|13712.1|13694.6|13704.6|13692.1|13712.1|13699.6|13702.1|13687.1|812
1583223900000|2020-03-03 08:25:00|13707.1|13694.6|13709.6|13697.1|13712.1|13699.6|13694.6|13682.1|1290
1583224200000|2020-03-03 08:30:00|13716.2|13692.2|13758.6|13734.6|13759.9|13735.9|13716.2|13692.2|0
1583224500000|2020-03-03 08:35:00|13759|13735|13769.9|13745.9|13782.1|13758.1|13749.9|13725.9|849
1583224800000|2020-03-03 08:40:00|13770.1|13746.1|13765.5|13741.5|13786.1|13762.1|13760.8|13736.8|0
1583225100000|2020-03-03 08:45:00|13765.2|13741.2|13752.4|13728.4|13768.8|13744.8|13744.2|13720.2|0
1583225400000|2020-03-03 08:50:00|13751.5|13727.5|13721.5|13697.5|13751.9|13727.9|13721.5|13697.5|0
1583225700000|2020-03-03 08:55:00|13721.8|13697.8|13732.4|13708.4|13740.5|13716.5|13714.5|13690.5|0
1583226000000|2020-03-03 09:00:00|13717.1|13704.6|13707.1|13694.6|13722.1|13709.6|13707.1|13694.6|654
1583226300000|2020-03-03 09:05:00|13709.6|13697.1|13722.1|13709.6|13722.1|13709.6|13707.1|13694.6|328
1583226600000|2020-03-03 09:10:00|13724.6|13712.1|13729.6|13714.6|13739.6|13727.1|13722.1|13709.6|514
1583226900000|2020-03-03 09:15:00|13727.1|13717.1|13732.1|13719.6|13737.1|13724.6|13724.6|13712.1|369
1583227200000|2020-03-03 09:20:00|13729.6|13717.1|13722.1|13709.6|13737.1|13724.6|13719.6|13707.1|278
1583227500000|2020-03-03 09:25:00|13724.6|13712.1|13727.1|13714.6|13729.6|13717.1|13722.1|13709.6|233
1583227800000|2020-03-03 09:30:00|13729.6|13717.1|13732.1|13719.6|13737.1|13724.6|13719.6|13707.1|466
1583228100000|2020-03-03 09:35:00|13734.6|13722.1|13734.6|13719.6|13739.6|13727.1|13727.1|13714.6|355
1583228400000|2020-03-03 09:40:00|13732.1|13717.1|13742.1|13729.6|13742.1|13729.6|13729.6|13717.1|205
1583228700000|2020-03-03 09:45:00|13739.6|13727.1|13744.6|13732.1|13747.1|13734.6|13737.1|13724.6|170
1583229000000|2020-03-03 09:50:00|13742.1|13729.6|13754.6|13742.1|13757.1|13742.1|13742.1|13729.6|911
1583229300000|2020-03-03 09:55:00|13757.1|13744.6|13762.1|13749.6|13762.1|13749.6|13742.1|13729.6|752
1583229600000|2020-03-03 10:00:00|13759.6|13747.1|13767.1|13754.6|13769.6|13757.1|13759.6|13747.1|729
1583229900000|2020-03-03 10:05:00|13769.6|13752.1|13749.6|13734.6|13769.6|13754.6|13744.6|13732.1|340
1583230200000|2020-03-03 10:10:00|13747.1|13737.1|13747.1|13734.6|13757.1|13744.6|13744.6|13732.1|262
1583230500000|2020-03-03 10:15:00|13744.6|13732.1|13754.6|13742.1|13757.1|13744.6|13744.6|13732.1|204
1583230800000|2020-03-03 10:20:00|13752.1|13739.6|13752.1|13739.6|13757.1|13744.6|13744.6|13732.1|133
1583231100000|2020-03-03 10:25:00|13754.6|13742.1|13747.1|13734.6|13754.6|13742.1|13739.6|13727.1|277
1583231400000|2020-03-03 10:30:00|13749.6|13737.1|13747.1|13732.1|13757.1|13744.6|13742.1|13729.6|261
1583231700000|2020-03-03 10:35:00|13744.6|13734.6|13739.6|13727.1|13747.1|13734.6|13737.1|13724.6|167
1583232000000|2020-03-03 10:40:00|13742.1|13729.6|13739.6|13727.1|13744.6|13732.1|13737.1|13724.6|49
1583232300000|2020-03-03 10:45:00|13742.1|13724.6|13744.6|13732.1|13749.6|13737.1|13739.6|13724.6|123
1583232600000|2020-03-03 10:50:00|13742.1|13729.6|13749.6|13737.1|13749.6|13737.1|13739.6|13727.1|144
1583232900000|2020-03-03 10:55:00|13752.1|13739.6|13752.1|13737.1|13752.1|13739.6|13742.1|13729.6|108
1583233200000|2020-03-03 11:00:00|13749.6|13739.6|13739.6|13727.1|13749.6|13739.6|13734.6|13722.1|290
1583233500000|2020-03-03 11:05:00|13742.1|13729.6|13727.1|13714.6|13742.1|13729.6|13719.6|13707.1|443
1583233800000|2020-03-03 11:10:00|13729.6|13717.1|13729.6|13717.1|13729.6|13717.1|13717.1|13704.6|492
1583234100000|2020-03-03 11:15:00|13727.1|13714.6|13729.6|13717.1|13732.1|13719.6|13722.1|13709.6|292
1583234400000|2020-03-03 11:20:00|13732.1|13719.6|13724.6|13712.1|13737.1|13724.6|13724.6|13712.1|204
1583234700000|2020-03-03 11:25:00|13727.1|13714.6|13714.6|13702.1|13727.1|13714.6|13712.1|13699.6|636
1583235000000|2020-03-03 11:30:00|13712.1|13699.6|13727.1|13714.6|13729.6|13717.1|13712.1|13699.6|490
1583235300000|2020-03-03 11:35:00|13724.6|13712.1|13722.1|13709.6|13732.1|13717.1|13722.1|13709.6|358
1583235600000|2020-03-03 11:40:00|13724.6|13712.1|13717.1|13704.6|13727.1|13714.6|13707.1|13694.6|571
1583235900000|2020-03-03 11:45:00|13719.6|13707.1|13712.1|13699.6|13719.6|13707.1|13712.1|13699.6|184
1583236200000|2020-03-03 11:50:00|13714.6|13697.1|13714.6|13702.1|13719.6|13707.1|13712.1|13697.1|93
1583236500000|2020-03-03 11:55:00|13717.1|13699.6|13719.6|13707.1|13724.6|13712.1|13714.6|13699.6|216
1583236800000|2020-03-03 12:00:00|13722.1|13709.6|13732.1|13719.6|13732.1|13719.6|13722.1|13707.1|199
1583237100000|2020-03-03 12:05:00|13734.6|13717.1|13742.1|13727.1|13742.1|13729.6|13727.1|13714.6|474
1583237400000|2020-03-03 12:10:00|13739.6|13724.6|13739.6|13727.1|13749.6|13737.1|13737.1|13724.6|268
1583237700000|2020-03-03 12:15:00|13742.1|13724.6|13739.6|13727.1|13742.1|13729.6|13737.1|13722.1|114
1583238000000|2020-03-03 12:20:00|13737.1|13724.6|13739.6|13727.1|13744.6|13732.1|13734.6|13722.1|180
1583238300000|2020-03-03 12:25:00|13742.1|13724.6|13742.1|13727.1|13742.1|13729.6|13734.6|13722.1|131
1583238600000|2020-03-03 12:30:00|13739.6|13724.6|13737.1|13724.6|13747.1|13734.6|13732.1|13719.6|802
1583238900000|2020-03-03 12:35:00|13734.6|13722.1|13707.1|13692.1|13737.1|13724.6|13699.6|13687.1|1509
1583239200000|2020-03-03 12:40:00|13704.6|13689.6|13702.1|13689.6|13714.6|13702.1|13699.6|13687.1|510
1583239500000|2020-03-03 12:45:00|13699.6|13687.1|13699.6|13687.1|13704.6|13692.1|13692.1|13679.6|849
1583239800000|2020-03-03 12:50:00|13702.1|13689.6|13699.6|13687.1|13709.6|13697.1|13689.6|13674.6|697
1583240100000|2020-03-03 12:55:00|13697.1|13684.6|13702.1|13689.6|13712.1|13699.6|13689.6|13674.6|555
1583240400000|2020-03-03 13:00:00|13699.6|13687.1|13689.6|13677.1|13702.1|13689.6|13684.6|13672.1|429
1583240700000|2020-03-03 13:05:00|13692.1|13679.6|13674.6|13662.1|13692.1|13679.6|13669.6|13654.6|609
1583241000000|2020-03-03 13:10:00|13672.1|13659.6|13692.1|13679.6|13692.1|13679.6|13672.1|13659.6|437
1583241300000|2020-03-03 13:15:00|13689.6|13677.1|13692.1|13679.6|13697.1|13684.6|13682.1|13669.6|235
1583241600000|2020-03-03 13:20:00|13689.6|13677.1|13704.6|13692.1|13707.1|13694.6|13687.1|13674.6|324
1583241900000|2020-03-03 13:25:00|13707.1|13689.6|13707.1|13694.6|13714.6|13702.1|13702.1|13689.6|310
1583242200000|2020-03-03 13:30:00|13704.6|13692.1|13722.1|13709.6|13727.1|13714.6|13702.1|13689.6|755
1583242500000|2020-03-03 13:35:00|13719.6|13707.1|13714.6|13699.6|13727.1|13714.6|13704.6|13692.1|440
1583242800000|2020-03-03 13:40:00|13712.1|13702.1|13714.6|13702.1|13719.6|13704.6|13707.1|13694.6|459
1583243100000|2020-03-03 13:45:00|13712.1|13699.6|13714.6|13702.1|13714.6|13702.1|13709.6|13694.6|234
1583243400000|2020-03-03 13:50:00|13717.1|13704.6|13724.6|13709.6|13732.1|13719.6|13717.1|13704.6|412
1583243700000|2020-03-03 13:55:00|13722.1|13712.1|13727.1|13714.6|13732.1|13719.6|13719.6|13707.1|184
1583244000000|2020-03-03 14:00:00|13724.6|13712.1|13724.6|13712.1|13729.6|13717.1|13719.6|13707.1|171
1583244300000|2020-03-03 14:05:00|13727.1|13714.6|13732.1|13719.6|13742.1|13729.6|13724.6|13714.6|394
1583244600000|2020-03-03 14:10:00|13734.6|13722.1|13739.6|13727.1|13742.1|13729.6|13727.1|13714.6|359
1583244900000|2020-03-03 14:15:00|13742.1|13724.6|13742.1|13729.6|13752.1|13739.6|13739.6|13724.6|411
1583245200000|2020-03-03 14:20:00|13744.6|13732.1|13744.6|13732.1|13749.6|13737.1|13739.6|13727.1|146
1583245500000|2020-03-03 14:25:00|13747.1|13729.6|13744.6|13732.1|13749.6|13737.1|13737.1|13724.6|186
1583245800000|2020-03-03 14:30:00|13742.1|13729.6|13699.6|13687.1|13744.6|13732.1|13694.6|13682.1|1349
1583246100000|2020-03-03 14:35:00|13697.1|13684.6|13692.1|13677.1|13697.1|13684.6|13669.6|13657.1|1144
1583246400000|2020-03-03 14:40:00|13689.6|13679.6|13682.1|13669.6|13697.1|13684.6|13682.1|13669.6|570
1583246700000|2020-03-03 14:45:00|13684.6|13672.1|13684.6|13672.1|13687.1|13674.6|13672.1|13659.6|612
1583247000000|2020-03-03 14:50:00|13682.1|13669.6|13679.6|13667.1|13687.1|13674.6|13667.1|13654.6|969
1583247300000|2020-03-03 14:55:00|13682.1|13664.6|13699.6|13684.6|13702.1|13689.6|13672.1|13659.6|767
1583247600000|2020-03-03 15:00:00|13702.1|13687.1|13827.1|13814.6|13839.6|13827.1|13699.6|13687.1|10231
1583247900000|2020-03-03 15:05:00|13829.6|13817.1|13807.1|13794.6|13847.1|13834.6|13782.1|13769.6|4794
1583248200000|2020-03-03 15:10:00|13809.6|13797.1|13769.6|13757.1|13827.1|13814.6|13767.1|13754.6|3215
1583248500000|2020-03-03 15:15:00|13767.1|13754.6|13774.6|13762.1|13794.6|13782.1|13744.6|13732.1|2184
1583248800000|2020-03-03 15:20:00|13777.1|13759.6|13817.1|13802.1|13817.1|13804.6|13772.1|13759.6|1859
1583249100000|2020-03-03 15:25:00|13814.6|13804.6|13789.6|13777.1|13819.6|13807.1|13787.1|13774.6|1666
1583249400000|2020-03-03 15:30:00|13787.1|13774.6|13799.6|13787.1|13822.1|13809.6|13784.6|13772.1|1667
1583249700000|2020-03-03 15:35:00|13802.1|13784.6|13824.6|13812.1|13832.1|13819.6|13799.6|13784.6|1163
1583250000000|2020-03-03 15:40:00|13822.1|13809.6|13824.6|13812.1|13837.1|13824.6|13814.6|13802.1|1153
1583250300000|2020-03-03 15:45:00|13822.1|13809.6|13792.1|13779.6|13829.6|13817.1|13787.1|13774.6|871
1583250600000|2020-03-03 15:50:00|13794.6|13782.1|13787.1|13772.1|13799.6|13787.1|13774.6|13762.1|1231
1583250900000|2020-03-03 15:55:00|13784.6|13769.6|13817.1|13804.6|13822.1|13809.6|13779.6|13767.1|1035
1583251200000|2020-03-03 16:00:00|13814.6|13802.1|13819.6|13807.1|13834.6|13822.1|13807.1|13794.6|1180
1583251500000|2020-03-03 16:05:00|13817.1|13804.6|13782.1|13769.6|13817.1|13804.6|13779.6|13767.1|962
1583251800000|2020-03-03 16:10:00|13779.6|13767.1|13744.6|13732.1|13787.1|13774.6|13742.1|13729.6|1086
1583252100000|2020-03-03 16:15:00|13747.1|13734.6|13742.1|13727.1|13772.1|13759.6|13737.1|13724.6|1391
1583252400000|2020-03-03 16:20:00|13739.6|13729.6|13697.1|13684.6|13744.6|13732.1|13694.6|13682.1|1863
1583252700000|2020-03-03 16:25:00|13694.6|13682.1|13684.6|13672.1|13704.6|13692.1|13677.1|13664.6|2134
1583253000000|2020-03-03 16:30:00|13687.1|13674.6|13699.6|13687.1|13699.6|13687.1|13677.1|13664.6|1167
1583253300000|2020-03-03 16:35:00|13702.1|13689.6|13712.1|13699.6|13717.1|13704.6|13689.6|13677.1|1448
1583253600000|2020-03-03 16:40:00|13714.6|13702.1|13707.1|13694.6|13722.1|13709.6|13692.1|13679.6|478
1583253900000|2020-03-03 16:45:00|13709.6|13697.1|13687.1|13672.1|13712.1|13699.6|13684.6|13672.1|607
1583254200000|2020-03-03 16:50:00|13684.6|13674.6|13714.6|13702.1|13719.6|13707.1|13682.1|13669.6|1171
1583254500000|2020-03-03 16:55:00|13717.1|13699.6|13727.1|13712.1|13732.1|13719.6|13707.1|13694.6|869
1583254800000|2020-03-03 17:00:00|13724.6|13714.6|13727.1|13714.6|13727.1|13714.6|13704.6|13692.1|561
1583255100000|2020-03-03 17:05:00|13729.6|13712.1|13737.1|13722.1|13739.6|13727.1|13722.1|13707.1|373
1583255400000|2020-03-03 17:10:00|13734.6|13724.6|13719.6|13707.1|13744.6|13732.1|13719.6|13704.6|571
1583255700000|2020-03-03 17:15:00|13722.1|13709.6|13712.1|13699.6|13724.6|13712.1|13712.1|13697.1|321
1583256000000|2020-03-03 17:20:00|13714.6|13702.1|13717.1|13704.6|13719.6|13707.1|13704.6|13692.1|167
1583256300000|2020-03-03 17:25:00|13719.6|13707.1|13707.1|13694.6|13722.1|13709.6|13699.6|13687.1|196
1583256600000|2020-03-03 17:30:00|13709.6|13692.1|13702.1|13689.6|13709.6|13697.1|13697.1|13684.6|359
1583256900000|2020-03-03 17:35:00|13699.6|13687.1|13712.1|13699.6|13712.1|13699.6|13699.6|13687.1|129
1583257200000|2020-03-03 17:40:00|13709.6|13697.1|13704.6|13692.1|13717.1|13704.6|13704.6|13689.6|95
1583257500000|2020-03-03 17:45:00|13707.1|13694.6|13727.1|13714.6|13734.6|13719.6|13704.6|13694.6|918
1583257800000|2020-03-03 17:50:00|13724.6|13712.1|13707.1|13692.1|13727.1|13714.6|13704.6|13692.1|348
1583258100000|2020-03-03 17:55:00|13704.6|13694.6|13707.1|13692.1|13709.6|13697.1|13697.1|13684.6|239
1583258400000|2020-03-03 18:00:00|13704.6|13689.6|13687.1|13674.6|13704.6|13692.1|13679.6|13667.1|574
1583258700000|2020-03-03 18:05:00|13684.6|13672.1|13687.1|13672.1|13692.1|13679.6|13679.6|13667.1|163
1583259000000|2020-03-03 18:10:00|13684.6|13674.6|13674.6|13662.1|13689.6|13677.1|13672.1|13659.6|302
1583259300000|2020-03-03 18:15:00|13677.1|13659.6|13669.6|13657.1|13682.1|13667.1|13664.6|13652.1|473
1583259600000|2020-03-03 18:20:00|13672.1|13659.6|13664.6|13652.1|13677.1|13664.6|13659.6|13647.1|389
1583259900000|2020-03-03 18:25:00|13662.1|13649.6|13662.1|13649.6|13667.1|13654.6|13642.1|13629.6|733
1583260200000|2020-03-03 18:30:00|13664.6|13647.1|13677.1|13664.6|13677.1|13664.6|13654.6|13642.1|609
1583260500000|2020-03-03 18:35:00|13674.6|13662.1|13674.6|13662.1|13679.6|13667.1|13669.6|13657.1|287
1583260800000|2020-03-03 18:40:00|13672.1|13659.6|13644.6|13629.6|13674.6|13659.6|13642.1|13629.6|311
1583261100000|2020-03-03 18:45:00|13642.1|13632.1|13639.6|13627.1|13659.6|13647.1|13639.6|13627.1|574
1583261400000|2020-03-03 18:50:00|13642.1|13629.6|13642.1|13627.1|13649.6|13637.1|13637.1|13624.6|430
1583261700000|2020-03-03 18:55:00|13639.6|13629.6|13629.6|13617.1|13644.6|13632.1|13627.1|13614.6|617
1583262000000|2020-03-03 19:00:00|13627.1|13614.6|13624.6|13609.6|13637.1|13624.6|13619.6|13607.1|582
1583262300000|2020-03-03 19:05:00|13622.1|13612.1|13604.6|13592.1|13624.6|13612.1|13604.6|13592.1|760
1583262600000|2020-03-03 19:10:00|13607.1|13594.6|13632.1|13617.1|13632.1|13619.6|13599.6|13587.1|1196
1583262900000|2020-03-03 19:15:00|13629.6|13619.6|13614.6|13599.6|13632.1|13619.6|13612.1|13599.6|454
1583263200000|2020-03-03 19:20:00|13612.1|13597.1|13624.6|13609.6|13639.6|13627.1|13607.1|13594.6|299
1583263500000|2020-03-03 19:25:00|13622.1|13612.1|13654.6|13639.6|13657.1|13644.6|13622.1|13609.6|441
1583263800000|2020-03-03 19:30:00|13652.1|13642.1|13647.1|13634.6|13657.1|13644.6|13639.6|13627.1|660
1583264100000|2020-03-03 19:35:00|13649.6|13632.1|13629.6|13617.1|13649.6|13637.1|13624.6|13612.1|261
1583264400000|2020-03-03 19:40:00|13627.1|13614.6|13628.4|13618.4|13637.1|13624.6|13624.6|13612.1|163
1583264700000|2020-03-03 19:45:00|13629.6|13619.6|13668.4|13658.4|13670.9|13660.9|13628.4|13618.4|323
1583265000000|2020-03-03 19:50:00|13669.6|13659.6|13684.6|13674.6|13685.9|13675.9|13650.9|13640.9|384
1583265300000|2020-03-03 19:55:00|13683.4|13673.4|13675.9|13665.9|13685.9|13675.9|13664.6|13654.6|269
1583265600000|2020-03-03 20:00:00|13678.4|13668.4|13702.1|13692.1|13703.4|13693.4|13665.9|13655.9|390
1583265900000|2020-03-03 20:05:00|13700.9|13690.9|13680.9|13670.9|13700.9|13690.9|13668.4|13658.4|537
1583266200000|2020-03-03 20:10:00|13682.1|13672.1|13710.9|13700.9|13720.9|13710.9|13675.9|13665.9|550
1583266500000|2020-03-03 20:15:00|13709.6|13699.6|13714.6|13704.6|13720.9|13710.9|13700.9|13690.9|128
1583266800000|2020-03-03 20:20:00|13713.4|13703.4|13667.1|13657.1|13718.4|13708.4|13665.9|13655.9|434
1583267100000|2020-03-03 20:25:00|13665.9|13655.9|13710.9|13700.9|13710.9|13700.9|13665.9|13655.9|213
1583267400000|2020-03-03 20:30:00|13709.6|13699.6|13684.6|13674.6|13710.9|13700.9|13673.4|13663.4|147
1583267700000|2020-03-03 20:35:00|13685.9|13675.9|13660.9|13650.9|13690.9|13680.9|13654.6|13644.6|221
1583268000000|2020-03-03 20:40:00|13663.4|13653.4|13678.4|13668.4|13685.9|13675.9|13650.9|13640.9|491
1583268300000|2020-03-03 20:45:00|13675.9|13665.9|13664.6|13654.6|13703.4|13693.4|13663.4|13653.4|311
1583268600000|2020-03-03 20:50:00|13663.4|13653.4|13682.1|13672.1|13687.1|13677.1|13650.9|13640.9|457
1583268900000|2020-03-03 20:55:00|13680.9|13670.9|13650.9|13640.9|13698.4|13688.4|13640.9|13630.9|604
1583269200000|2020-03-03 21:00:00|13649.6|13639.6|13668.4|13658.4|13668.4|13658.4|13648.4|13638.4|115
1583269500000|2020-03-03 21:05:00|||||||||48
1583269800000|2020-03-03 21:10:00|13665.9|13655.9|13654.6|13644.6|13668.4|13658.4|13649.6|13639.6|43
1583270100000|2020-03-03 21:15:00|13655.7|13631.7|13664.2|13640.2|13664.2|13640.2|13650.6|13626.6|0
1583270400000|2020-03-03 21:20:00|13661.9|13637.9|13658.6|13634.6|13661.9|13637.9|13655.9|13631.9|0
1583270700000|2020-03-03 21:25:00|13658.7|13634.7|13666.5|13642.5|13666.6|13642.6|13658.3|13634.3|0
1583271000000|2020-03-03 21:30:00|13658.7|13634.7|13666|13642|13673.3|13649.3|13636.8|13612.8|0
1583271300000|2020-03-03 21:35:00|13665.1|13641.1|13655.9|13631.9|13668.8|13644.8|13654.2|13630.2|0
1583271600000|2020-03-03 21:40:00|13656.8|13632.8|13648.9|13624.9|13657.7|13633.7|13643.2|13619.2|0
1583271900000|2020-03-03 21:45:00|13650.7|13626.7|13635.4|13611.4|13650.7|13626.7|13635.3|13611.3|0
1583272200000|2020-03-03 21:50:00|13636.3|13612.3|13627.3|13603.3|13640|13616|13624.6|13600.6|0
1583272500000|2020-03-03 21:55:00|13628.2|13604.2|13626|13602|13639.2|13615.2|13624.7|13600.7|0
1583272800000|2020-03-03 22:00:00|13626.2|13602.2|13622.7|13598.7|13632.4|13608.4|13622.7|13598.7|0
1583273100000|2020-03-03 22:05:00|13623.2|13599.2|13619.2|13595.2|13623.2|13599.2|13616.7|13592.7|0
1583273400000|2020-03-03 22:10:00|13619.4|13595.4|13621.1|13597.1|13623.2|13599.2|13619.4|13595.4|0
1583273700000|2020-03-03 22:15:00|13621.9|13597.9|13620.4|13596.4|13621.9|13597.9|13618|13594|0
1583274000000|2020-03-03 22:20:00|13620|13596|13623.8|13599.8|13623.9|13599.9|13618.5|13594.5|0
1583274300000|2020-03-03 22:25:00|13624.2|13600.2|13624.1|13600.1|13624.5|13600.5|13623.9|13599.9|0
1583274600000|2020-03-03 22:30:00|13624.2|13600.2|13623.4|13599.4|13624.7|13600.7|13623.1|13599.1|0
1583274900000|2020-03-03 22:35:00|13623.3|13599.3|13618|13594|13623.4|13599.4|13616.3|13592.3|0
1583275200000|2020-03-03 22:40:00|13618.2|13594.2|13617.4|13593.4|13618.6|13594.6|13616.7|13592.7|0
1583275500000|2020-03-03 22:45:00|13616.6|13592.6|13616.3|13592.3|13619.4|13595.4|13616.3|13592.3|0
1583275800000|2020-03-03 22:50:00|13616.6|13592.6|13617.1|13593.1|13617.5|13593.5|13614.6|13590.6|0
1583276100000|2020-03-03 22:55:00|13617.3|13593.3|13617.8|13593.8|13619.5|13595.5|13615.6|13591.6|0
1583276400000|2020-03-03 23:00:00|13621.6|13597.6|13603.8|13579.8|13647.1|13623.1|13581.1|13557.1|0
1583276700000|2020-03-03 23:05:00|13608.3|13584.3|13594.7|13570.7|13617.6|13593.6|13578.4|13554.4|0
1583277000000|2020-03-03 23:10:00|13595.1|13571.1|13593.2|13569.2|13602.9|13578.9|13581.9|13557.9|0
1583277300000|2020-03-03 23:15:00|13592.6|13568.6|13605.3|13581.3|13605.3|13581.3|13578|13554|0
1583277600000|2020-03-03 23:20:00|13607.2|13583.2|13630.4|13606.4|13633.1|13609.1|13607.2|13583.2|0
1583277900000|2020-03-03 23:25:00|13630|13606|13622.8|13598.8|13645.6|13621.6|13622.8|13598.8|0
1583278200000|2020-03-03 23:30:00|13623.7|13599.7|13610.6|13586.6|13630.9|13606.9|13610.6|13586.6|0
1583278500000|2020-03-03 23:35:00|13609.7|13585.7|13612.8|13588.8|13617|13593|13600.5|13576.5|0
1583278800000|2020-03-03 23:40:00|13612.4|13588.4|13613.1|13589.1|13628.2|13604.2|13609.5|13585.5|0
1583279100000|2020-03-03 23:45:00|13612.7|13588.7|13628.3|13604.3|13638.1|13614.1|13603.9|13579.9|0
1583279400000|2020-03-03 23:50:00|13628.8|13604.8|13623.2|13599.2|13628.8|13604.8|13616|13592|0
1583279700000|2020-03-03 23:55:00|13622.8|13598.8|13633.3|13609.3|13636|13612|13621.9|13597.9|0
1583280000000|2020-03-04 00:00:00|13632.4|13608.4|13637.7|13613.7|13645.6|13621.6|13627.8|13603.8|0
1583280300000|2020-03-04 00:05:00|13637.3|13613.3|13695.2|13671.2|13703.4|13679.4|13637.3|13613.3|0
1583280600000|2020-03-04 00:10:00|13694.3|13670.3|13681.9|13657.9|13697|13673|13667.3|13643.3|0
1583280900000|2020-03-04 00:15:00|13681|13657|13704.6|13680.6|13717.8|13693.8|13677.3|13653.3|0
1583281200000|2020-03-04 00:20:00|13704.3|13680.3|13703.4|13679.4|13720|13696|13701.7|13677.7|0
1583281500000|2020-03-04 00:25:00|13703.9|13679.9|13693.5|13669.5|13706.3|13682.3|13686.7|13662.7|0
1583281800000|2020-03-04 00:30:00|13693.7|13669.7|13740.3|13716.3|13744.6|13720.6|13693.5|13669.5|0
1583282100000|2020-03-04 00:35:00|13740.7|13716.7|13733.8|13709.8|13757.7|13733.7|13731.8|13707.8|0
1583282400000|2020-03-04 00:40:00|13733.4|13709.4|13747.2|13723.2|13754.1|13730.1|13733.4|13709.4|0
1583282700000|2020-03-04 00:45:00|13748.2|13724.2|13718.8|13694.8|13748.5|13724.5|13716.3|13692.3|0
1583283000000|2020-03-04 00:50:00|13719.3|13695.3|13733.2|13709.2|13734.1|13710.1|13713.6|13689.6|0
1583283300000|2020-03-04 00:55:00|13732.7|13708.7|13734.5|13710.5|13744.4|13720.4|13725.9|13701.9|0
1583283600000|2020-03-04 01:00:00|13740.7|13730.7|13692|13682|13740.7|13730.7|13689.5|13679.5|3159
1583283900000|2020-03-04 01:05:00|13689.5|13679.5|13697|13687|13707|13697|13684.5|13674.5|1971
1583284200000|2020-03-04 01:10:00|13699.5|13689.5|13722|13712|13727|13717|13699.5|13689.5|964
1583284500000|2020-03-04 01:15:00|13724.5|13714.5|13712|13702|13728.2|13718.2|13702|13692|1962
1583284800000|2020-03-04 01:20:00|13709.5|13699.5|13693.2|13683.2|13714.5|13704.5|13692|13682|1566
1583285100000|2020-03-04 01:25:00|13694.5|13684.5|13707|13697|13707|13697|13694.5|13684.5|1478
1583285400000|2020-03-04 01:30:00|13709.5|13699.5|13723.2|13713.2|13753.2|13743.2|13699.5|13689.5|14615
1583285700000|2020-03-04 01:35:00|13724.5|13714.5|13714.5|13704.5|13748.2|13738.2|13712|13702|8232
1583286000000|2020-03-04 01:40:00|13717|13707|13724.5|13714.5|13747|13737|13707|13697|5674
1583286300000|2020-03-04 01:45:00|13723.2|13713.2|13699.5|13689.5|13742|13732|13694.5|13684.5|6512
1583286600000|2020-03-04 01:50:00|13697|13687|13687|13677|13707|13697|13674.5|13664.5|6488
1583286900000|2020-03-04 01:55:00|13685.7|13675.7|13654.5|13644.5|13687|13677|13652|13642|7233
1583287200000|2020-03-04 02:00:00|13652|13642|13645.7|13635.7|13659.5|13649.5|13642|13632|7142
1583287500000|2020-03-04 02:05:00|13644.5|13634.5|13664.5|13654.5|13669.5|13659.5|13642|13632|4992
1583287800000|2020-03-04 02:10:00|13663.2|13653.2|13657|13647|13664.5|13654.5|13644.5|13634.5|3822
1583288100000|2020-03-04 02:15:00|13655.7|13645.7|13674.5|13664.5|13677|13667|13644.5|13634.5|3841
1583288400000|2020-03-04 02:20:00|13675.7|13665.7|13695.7|13685.7|13699.5|13689.5|13672|13662|3830
1583288700000|2020-03-04 02:25:00|13694.5|13684.5|13702|13692|13707|13697|13694.5|13684.5|3734
1583289000000|2020-03-04 02:30:00|13699.5|13689.5|13709.5|13699.5|13712|13702|13689.5|13679.5|4916
1583289300000|2020-03-04 02:35:00|13710.7|13700.7|13697|13687|13722|13712|13694.5|13684.5|3706
1583289600000|2020-03-04 02:40:00|13695.7|13685.7|13719.5|13709.5|13724.5|13714.5|13695.7|13685.7|3226
1583289900000|2020-03-04 02:45:00|13722|13712|13699.5|13689.5|13727|13717|13697|13687|2218
1583290200000|2020-03-04 02:50:00|13702|13692|13687|13677|13702|13692|13678.2|13668.2|3948
1583290500000|2020-03-04 02:55:00|13689.5|13679.5|13679.5|13669.5|13697|13687|13674.5|13664.5|4224
1583290800000|2020-03-04 03:00:00|13678.2|13668.2|13688.2|13678.2|13692|13682|13669.5|13659.5|3777
1583291100000|2020-03-04 03:05:00|13687|13677|13722|13712|13724.5|13714.5|13682|13672|5095
1583291400000|2020-03-04 03:10:00|13719.5|13709.5|13729.5|13719.5|13729.5|13719.5|13712|13702|3069
1583291700000|2020-03-04 03:15:00|13730.7|13720.7|13747|13737|13752|13742|13719.5|13709.5|4403
1583292000000|2020-03-04 03:20:00|13748.2|13738.2|13724.5|13714.5|13752|13742|13719.5|13709.5|4400
1583292300000|2020-03-04 03:25:00|13723.2|13713.2|13732|13722|13734.5|13724.5|13719.5|13709.5|1785
1583292600000|2020-03-04 03:30:00|13730.7|13720.7|13729.5|13719.5|13737|13727|13729.5|13719.5|307
1583292900000|2020-03-04 03:35:00|13730.7|13720.7|13730.7|13720.7|13734.5|13724.5|13729.5|13719.5|149
1583293200000|2020-03-04 03:40:00|13729.5|13719.5|13737|13727|13742|13732|13729.5|13719.5|408
1583293500000|2020-03-04 03:45:00|13734.5|13724.5|13737|13727|13742|13732|13732|13722|238
1583293800000|2020-03-04 03:50:00|13734.5|13724.5|13734.5|13724.5|13735.7|13725.7|13734.5|13724.5|90
1583294100000|2020-03-04 03:55:00|13735.7|13725.7|13740.7|13730.7|13742|13732|13734.5|13724.5|107
1583294400000|2020-03-04 04:00:00|13739.5|13729.5|13734.5|13724.5|13742|13732|13732|13722|158
1583294700000|2020-03-04 04:05:00|13732|13722|13732|13722|13732|13722|13732|13722|63
1583295000000|2020-03-04 04:10:00|13733.2|13723.2|13733.2|13723.2|13734.5|13724.5|13732|13722|118
1583295300000|2020-03-04 04:15:00|13734.5|13724.5|13734.5|13724.5|13734.5|13724.5|13732|13722|36
1583295600000|2020-03-04 04:20:00|13737|13727|13734.5|13724.5|13737|13727|13734.5|13724.5|77
1583295900000|2020-03-04 04:25:00|13732|13722|13732|13722|13732|13722|13732|13722|51
1583296200000|2020-03-04 04:30:00|13734.5|13724.5|13737|13727|13737|13727|13732|13722|155
1583296500000|2020-03-04 04:35:00|13734.5|13724.5|13734.5|13724.5|13734.5|13724.5|13729.5|13719.5|91
1583296800000|2020-03-04 04:40:00|||||||||30
1583297100000|2020-03-04 04:45:00|13737|13727|13737|13727|13737|13727|13737|13727|85
1583297400000|2020-03-04 04:50:00|13739.5|13729.5|13739.5|13729.5|13739.5|13729.5|13737|13727|126
1583297700000|2020-03-04 04:55:00|13738.2|13728.2|13739.5|13729.5|13739.5|13729.5|13737|13727|130
1583298000000|2020-03-04 05:00:00|13737|13727|13717|13707|13742|13732|13717|13707|2218
1583298300000|2020-03-04 05:05:00|13715.7|13705.7|13709.5|13699.5|13727|13717|13709.5|13699.5|2375
1583298600000|2020-03-04 05:10:00|13710.7|13700.7|13722|13712|13724.5|13714.5|13702|13692|3275
1583298900000|2020-03-04 05:15:00|13719.5|13709.5|13735.7|13725.7|13742|13732|13719.5|13709.5|2041
1583299200000|2020-03-04 05:20:00|13737|13727|13714.5|13704.5|13739.5|13729.5|13708.2|13698.2|2674
1583299500000|2020-03-04 05:25:00|13713.2|13703.2|13692|13682|13722|13712|13692|13682|3520
1583299800000|2020-03-04 05:30:00|13690.7|13680.7|13667|13657|13702|13692|13667|13657|4833
1583300100000|2020-03-04 05:35:00|13665.7|13655.7|13689.5|13679.5|13692|13682|13665.7|13655.7|3822
1583300400000|2020-03-04 05:40:00|13687|13677|13687|13677|13692|13682|13674.5|13664.5|1845
1583300700000|2020-03-04 05:45:00|13688.2|13678.2|13692|13682|13699.5|13689.5|13684.5|13674.5|2373
1583301000000|2020-03-04 05:50:00|13690.7|13680.7|13702|13692|13714.5|13704.5|13688.2|13678.2|3211
1583301300000|2020-03-04 05:55:00|13700.7|13690.7|13692|13682|13704.5|13694.5|13692|13682|1985
1583301600000|2020-03-04 06:00:00|13689.5|13679.5|13687|13677|13709.5|13699.5|13684.5|13674.5|2243
1583301900000|2020-03-04 06:05:00|13689.5|13679.5|13714.5|13704.5|13717|13707|13687|13677|2263
1583302200000|2020-03-04 06:10:00|13715.7|13705.7|13704.5|13694.5|13724.5|13714.5|13699.5|13689.5|2250
1583302500000|2020-03-04 06:15:00|13705.7|13695.7|13729.5|13719.5|13734.5|13724.5|13704.5|13694.5|3184
1583302800000|2020-03-04 06:20:00|13727|13717|13724.5|13714.5|13744.5|13734.5|13719.5|13709.5|2982
1583303100000|2020-03-04 06:25:00|13723.2|13713.2|13722|13712|13727|13717|13714.5|13704.5|1383
1583303400000|2020-03-04 06:30:00|13723.2|13713.2|13729.5|13719.5|13734.5|13724.5|13722|13712|1508
1583303700000|2020-03-04 06:35:00|13728.2|13718.2|13724.5|13714.5|13732|13722|13717|13707|1872
1583304000000|2020-03-04 06:40:00|13727|13717|13732|13722|13742|13732|13725.7|13715.7|2821
1583304300000|2020-03-04 06:45:00|13734.5|13724.5|13734.5|13724.5|13742|13732|13729.5|13719.5|1347
1583304600000|2020-03-04 06:50:00|13735.7|13725.7|13757|13747|13757|13747|13732|13722|3365
1583304900000|2020-03-04 06:55:00|13755.7|13745.7|13769.5|13759.5|13769.5|13759.5|13755.7|13745.7|4983
1583305200000|2020-03-04 07:00:00|13767|13757|13779.5|13769.5|13787|13777|13762|13752|5164
1583305500000|2020-03-04 07:05:00|13777|13767|13792|13782|13802|13792|13772|13762|1706
1583305800000|2020-03-04 07:10:00|13789.5|13779.5|13780.7|13770.7|13789.5|13779.5|13772|13762|866
1583306100000|2020-03-04 07:15:00|13782|13772|13792|13782|13794.5|13784.5|13779.5|13769.5|882
1583306400000|2020-03-04 07:20:00|13789.5|13779.5|13779.5|13769.5|13789.5|13779.5|13777|13767|694
1583306700000|2020-03-04 07:25:00|13778.2|13768.2|13779.5|13769.5|13782|13772|13774.5|13764.5|304
1583307000000|2020-03-04 07:30:00|13778.2|13768.2|13782|13772|13787|13777|13774.5|13764.5|474
1583307300000|2020-03-04 07:35:00|13783.2|13773.2|13777|13767|13787|13777|13777|13767|567
1583307600000|2020-03-04 07:40:00|13774.5|13764.5|13779.5|13769.5|13782|13772|13772|13762|795
1583307900000|2020-03-04 07:45:00|13782|13772|13782|13772|13792|13782|13779.5|13769.5|1112
1583308200000|2020-03-04 07:50:00|13783.2|13773.2|13787|13777|13789.5|13779.5|13779.5|13769.5|1281
1583308500000|2020-03-04 07:55:00|13784.5|13774.5|13782|13772|13784.5|13774.5|13777|13767|1420
1583308800000|2020-03-04 08:00:00|13783.2|13770.7|13763.2|13748.2|13785.7|13773.2|13760.7|13748.2|2283
1583309100000|2020-03-04 08:05:00|13760.7|13750.7|13755.7|13743.2|13773.2|13760.7|13755.7|13743.2|1168
1583309400000|2020-03-04 08:10:00|13753.2|13740.7|13758.2|13745.7|13760.7|13748.2|13748.2|13735.7|911
1583309700000|2020-03-04 08:15:00|13755.7|13743.2|13755.7|13743.2|13760.7|13748.2|13750.7|13738.2|697
1583310000000|2020-03-04 08:20:00|13758.2|13745.7|13750.7|13738.2|13763.2|13750.7|13750.7|13738.2|975
1583310300000|2020-03-04 08:25:00|13748.2|13735.7|13760.7|13748.2|13760.7|13748.2|13743.2|13730.7|1387
1583310600000|2020-03-04 08:30:00|13769.4|13745.4|13800|13776|13800.5|13776.5|13764.4|13740.4|0
1583310900000|2020-03-04 08:35:00|13799.6|13775.6|13814.8|13790.8|13817.2|13793.2|13786.2|13762.2|646
1583311200000|2020-03-04 08:40:00|13815|13791|13803.4|13779.4|13815.5|13791.5|13784.3|13760.3|0
1583311500000|2020-03-04 08:45:00|13805.5|13781.5|13815.2|13791.2|13819.3|13795.3|13790|13766|0
1583311800000|2020-03-04 08:50:00|13817.3|13793.3|13827.4|13803.4|13833.3|13809.3|13817.3|13793.3|0
1583312100000|2020-03-04 08:55:00|13825.3|13801.3|13810.3|13786.3|13827.8|13803.8|13807.9|13783.9|0
1583312400000|2020-03-04 09:00:00|13783.2|13770.7|13828.2|13815.7|13833.2|13818.2|13783.2|13770.7|2402
1583312700000|2020-03-04 09:05:00|13830.7|13818.2|13803.2|13790.7|13838.2|13825.7|13800.7|13788.2|841
1583313000000|2020-03-04 09:10:00|13805.7|13793.2|13803.2|13790.7|13810.7|13798.2|13798.2|13783.2|144
1583313300000|2020-03-04 09:15:00|13805.7|13793.2|13818.2|13803.2|13820.7|13808.2|13793.2|13780.7|872
1583313600000|2020-03-04 09:20:00|13815.7|13805.7|13808.2|13795.7|13820.7|13808.2|13808.2|13795.7|375
1583313900000|2020-03-04 09:25:00|13810.7|13798.2|13808.2|13795.7|13813.2|13800.7|13800.7|13788.2|284
1583314200000|2020-03-04 09:30:00|13810.7|13798.2|13815.7|13803.2|13823.2|13810.7|13808.2|13795.7|292
1583314500000|2020-03-04 09:35:00|13813.2|13800.7|13825.7|13813.2|13838.2|13825.7|13813.2|13800.7|837
1583314800000|2020-03-04 09:40:00|13828.2|13815.7|13828.2|13815.7|13840.7|13828.2|13823.2|13810.7|347
1583315100000|2020-03-04 09:45:00|13825.7|13813.2|13828.2|13815.7|13833.2|13820.7|13823.2|13810.7|246
1583315400000|2020-03-04 09:50:00|13830.7|13818.2|13828.2|13815.7|13833.2|13820.7|13823.2|13808.2|607
1583315700000|2020-03-04 09:55:00|13830.7|13818.2|13835.7|13823.2|13840.7|13828.2|13825.7|13813.2|231
1583316000000|2020-03-04 10:00:00|13833.2|13820.7|13843.2|13830.7|13843.2|13830.7|13828.2|13815.7|304
1583316300000|2020-03-04 10:05:00|13840.7|13828.2|13840.7|13828.2|13843.2|13830.7|13828.2|13815.7|261
1583316600000|2020-03-04 10:10:00|13843.2|13825.7|13840.7|13828.2|13850.7|13838.2|13835.7|13820.7|492
1583316900000|2020-03-04 10:15:00|13843.2|13830.7|13830.7|13818.2|13845.7|13833.2|13828.2|13815.7|149
1583317200000|2020-03-04 10:20:00|13833.2|13820.7|13840.7|13828.2|13843.2|13830.7|13833.2|13820.7|267
1583317500000|2020-03-04 10:25:00|13843.2|13830.7|13838.2|13825.7|13845.7|13833.2|13838.2|13825.7|211
1583317800000|2020-03-04 10:30:00|13840.7|13828.2|13838.2|13825.7|13843.2|13830.7|13833.2|13820.7|185
1583318100000|2020-03-04 10:35:00|13840.7|13828.2|13830.7|13818.2|13840.7|13828.2|13828.2|13815.7|150
1583318400000|2020-03-04 10:40:00|13828.2|13815.7|13833.2|13820.7|13838.2|13825.7|13828.2|13815.7|238
1583318700000|2020-03-04 10:45:00|13830.7|13818.2|13828.2|13815.7|13833.2|13820.7|13825.7|13813.2|87
1583319000000|2020-03-04 10:50:00|13825.7|13813.2|13825.7|13813.2|13830.7|13818.2|13823.2|13810.7|177
1583319300000|2020-03-04 10:55:00|13823.2|13810.7|13825.7|13813.2|13828.2|13815.7|13820.7|13808.2|142
1583319600000|2020-03-04 11:00:00|13828.2|13815.7|13830.7|13818.2|13835.7|13820.7|13828.2|13815.7|197
1583319900000|2020-03-04 11:05:00|13833.2|13820.7|13823.2|13810.7|13835.7|13823.2|13820.7|13808.2|71
1583320200000|2020-03-04 11:10:00|13820.7|13808.2|13828.2|13815.7|13828.2|13815.7|13820.7|13808.2|127
1583320500000|2020-03-04 11:15:00|13825.7|13813.2|13820.7|13808.2|13828.2|13815.7|13818.2|13805.7|154
1583320800000|2020-03-04 11:20:00|13823.2|13810.7|13835.7|13823.2|13838.2|13825.7|13823.2|13810.7|130
1583321100000|2020-03-04 11:25:00|13833.2|13820.7|13838.2|13825.7|13840.7|13825.7|13833.2|13820.7|122
1583321400000|2020-03-04 11:30:00|13840.7|13828.2|13838.2|13825.7|13843.2|13830.7|13838.2|13825.7|68
1583321700000|2020-03-04 11:35:00|13835.7|13823.2|13835.7|13823.2|13838.2|13825.7|13833.2|13820.7|154
1583322000000|2020-03-04 11:40:00|13838.2|13825.7|13833.2|13820.7|13840.7|13828.2|13833.2|13820.7|205
1583322300000|2020-03-04 11:45:00|13835.7|13818.2|13828.2|13815.7|13835.7|13823.2|13825.7|13813.2|102
1583322600000|2020-03-04 11:50:00|13830.7|13813.2|13833.2|13820.7|13835.7|13823.2|13830.7|13813.2|104
1583322900000|2020-03-04 11:55:00|13830.7|13818.2|13835.7|13823.2|13835.7|13823.2|13830.7|13818.2|121
1583323200000|2020-03-04 12:00:00|13833.2|13820.7|13825.7|13813.2|13840.7|13828.2|13818.2|13805.7|259
1583323500000|2020-03-04 12:05:00|13828.2|13815.7|13848.2|13835.7|13850.7|13838.2|13825.7|13813.2|283
1583323800000|2020-03-04 12:10:00|13850.7|13838.2|13845.7|13833.2|13853.2|13840.7|13843.2|13830.7|253
1583324100000|2020-03-04 12:15:00|13848.2|13835.7|13845.7|13830.7|13850.7|13838.2|13838.2|13825.7|144
1583324400000|2020-03-04 12:20:00|13843.2|13833.2|13848.2|13835.7|13853.2|13840.7|13843.2|13830.7|171
1583324700000|2020-03-04 12:25:00|13850.7|13838.2|13850.7|13838.2|13853.2|13840.7|13843.2|13830.7|110
1583325000000|2020-03-04 12:30:00|13848.2|13835.7|13845.7|13833.2|13850.7|13838.2|13845.7|13830.7|325
1583325300000|2020-03-04 12:35:00|13848.2|13835.7|13850.7|13838.2|13853.2|13840.7|13845.7|13833.2|85
1583325600000|2020-03-04 12:40:00|13848.2|13835.7|13840.7|13828.2|13850.7|13835.7|13838.2|13825.7|214
1583325900000|2020-03-04 12:45:00|13843.2|13830.7|13843.2|13830.7|13848.2|13835.7|13840.7|13828.2|115
1583326200000|2020-03-04 12:50:00|13840.7|13828.2|13840.7|13828.2|13845.7|13833.2|13838.2|13825.7|244
1583326500000|2020-03-04 12:55:00|13838.2|13825.7|13828.2|13815.7|13838.2|13825.7|13828.2|13815.7|244
1583326800000|2020-03-04 13:00:00|13830.7|13818.2|13828.2|13815.7|13835.7|13823.2|13823.2|13810.7|139
1583327100000|2020-03-04 13:05:00|13825.7|13813.2|13818.2|13805.7|13828.2|13815.7|13815.7|13803.2|555
1583327400000|2020-03-04 13:10:00|13815.7|13803.2|13818.2|13805.7|13828.2|13813.2|13810.7|13798.2|347
1583327700000|2020-03-04 13:15:00|13820.7|13808.2|13818.2|13805.7|13825.7|13813.2|13818.2|13803.2|221
1583328000000|2020-03-04 13:20:00|13820.7|13808.2|13828.2|13813.2|13833.2|13820.7|13820.7|13808.2|254
1583328300000|2020-03-04 13:25:00|13830.7|13815.7|13823.2|13810.7|13833.2|13820.7|13818.2|13805.7|237
1583328600000|2020-03-04 13:30:00|13820.7|13808.2|13825.7|13810.7|13828.2|13815.7|13818.2|13805.7|378
1583328900000|2020-03-04 13:35:00|13823.2|13813.2|13820.7|13808.2|13828.2|13815.7|13813.2|13800.7|255
1583329200000|2020-03-04 13:40:00|13823.2|13810.7|13823.2|13810.7|13825.7|13813.2|13820.7|13808.2|140
1583329500000|2020-03-04 13:45:00|13825.7|13813.2|13823.2|13810.7|13833.2|13820.7|13823.2|13810.7|182
1583329800000|2020-03-04 13:50:00|13825.7|13808.2|13815.7|13803.2|13825.7|13813.2|13813.2|13800.7|135
1583330100000|2020-03-04 13:55:00|13813.2|13800.7|13808.2|13795.7|13820.7|13808.2|13808.2|13795.7|179
1583330400000|2020-03-04 14:00:00|13810.7|13798.2|13793.2|13780.7|13810.7|13798.2|13790.7|13778.2|627
1583330700000|2020-03-04 14:05:00|13795.7|13783.2|13798.2|13785.7|13805.7|13790.7|13790.7|13778.2|456
1583331000000|2020-03-04 14:10:00|13800.7|13788.2|13813.2|13798.2|13815.7|13803.2|13798.2|13785.7|256
1583331300000|2020-03-04 14:15:00|13810.7|13795.7|13808.2|13795.7|13813.2|13798.2|13803.2|13790.7|358
1583331600000|2020-03-04 14:20:00|13805.7|13793.2|13808.2|13795.7|13810.7|13798.2|13803.2|13790.7|162
1583331900000|2020-03-04 14:25:00|13810.7|13798.2|13798.2|13785.7|13813.2|13800.7|13798.2|13785.7|225
1583332200000|2020-03-04 14:30:00|13800.7|13783.2|13795.7|13783.2|13815.7|13803.2|13788.2|13775.7|1311
1583332500000|2020-03-04 14:35:00|13798.2|13785.7|13775.7|13763.2|13798.2|13785.7|13768.2|13753.2|1412
1583332800000|2020-03-04 14:40:00|13778.2|13760.7|13785.7|13773.2|13788.2|13775.7|13770.7|13758.2|340
1583333100000|2020-03-04 14:45:00|13788.2|13770.7|13780.7|13768.2|13795.7|13783.2|13775.7|13763.2|475
1583333400000|2020-03-04 14:50:00|13783.2|13770.7|13778.2|13765.7|13793.2|13780.7|13775.7|13763.2|387
1583333700000|2020-03-04 14:55:00|13780.7|13768.2|13783.2|13770.7|13790.7|13778.2|13765.7|13753.2|803
1583334000000|2020-03-04 15:00:00|13785.7|13773.2|13800.7|13788.2|13803.2|13788.2|13775.7|13760.7|980
1583334300000|2020-03-04 15:05:00|13803.2|13785.7|13818.2|13803.2|13823.2|13810.7|13793.2|13780.7|1117
1583334600000|2020-03-04 15:10:00|13815.7|13805.7|13828.2|13813.2|13828.2|13815.7|13813.2|13800.7|508
1583334900000|2020-03-04 15:15:00|13825.7|13815.7|13833.2|13820.7|13838.2|13825.7|13818.2|13805.7|509
1583335200000|2020-03-04 15:20:00|13835.7|13818.2|13830.7|13818.2|13838.2|13825.7|13825.7|13813.2|363
1583335500000|2020-03-04 15:25:00|13833.2|13820.7|13828.2|13815.7|13835.7|13823.2|13823.2|13810.7|724
1583335800000|2020-03-04 15:30:00|13830.7|13818.2|13815.7|13803.2|13830.7|13818.2|13813.2|13800.7|601
1583336100000|2020-03-04 15:35:00|13818.2|13805.7|13813.2|13798.2|13828.2|13815.7|13803.2|13790.7|862
1583336400000|2020-03-04 15:40:00|13810.7|13800.7|13815.7|13803.2|13815.7|13803.2|13800.7|13785.7|844
1583336700000|2020-03-04 15:45:00|13813.2|13800.7|13803.2|13790.7|13815.7|13803.2|13798.2|13785.7|353
1583337000000|2020-03-04 15:50:00|13805.7|13793.2|13800.7|13788.2|13810.7|13798.2|13798.2|13785.7|425
1583337300000|2020-03-04 15:55:00|13803.2|13790.7|13805.7|13793.2|13810.7|13798.2|13795.7|13783.2|300
1583337600000|2020-03-04 16:00:00|13808.2|13795.7|13803.2|13790.7|13818.2|13805.7|13803.2|13790.7|211
1583337900000|2020-03-04 16:05:00|13805.7|13788.2|13805.7|13793.2|13820.7|13808.2|13795.7|13783.2|814
1583338200000|2020-03-04 16:10:00|13803.2|13790.7|13818.2|13805.7|13820.7|13805.7|13800.7|13788.2|737
1583338500000|2020-03-04 16:15:00|13820.7|13808.2|13820.7|13808.2|13820.7|13808.2|13808.2|13795.7|486
1583338800000|2020-03-04 16:20:00|13823.2|13810.7|13823.2|13808.2|13823.2|13810.7|13808.2|13793.2|463
1583339100000|2020-03-04 16:25:00|13825.7|13810.7|13820.7|13808.2|13825.7|13813.2|13813.2|13800.7|427
1583339400000|2020-03-04 16:30:00|13823.2|13810.7|13823.2|13810.7|13828.2|13813.2|13815.7|13803.2|787
1583339700000|2020-03-04 16:35:00|13825.7|13813.2|13813.2|13800.7|13825.7|13813.2|13810.7|13798.2|778
1583340000000|2020-03-04 16:40:00|13810.7|13798.2|13815.7|13800.7|13820.7|13808.2|13800.7|13788.2|1192
1583340300000|2020-03-04 16:45:00|13813.2|13803.2|13803.2|13790.7|13818.2|13805.7|13803.2|13790.7|215
1583340600000|2020-03-04 16:50:00|13805.7|13793.2|13810.7|13798.2|13813.2|13800.7|13803.2|13790.7|217
1583340900000|2020-03-04 16:55:00|13808.2|13795.7|13813.2|13798.2|13818.2|13805.7|13805.7|13793.2|212
1583341200000|2020-03-04 17:00:00|13810.7|13800.7|13815.7|13803.2|13820.7|13808.2|13810.7|13798.2|158
1583341500000|2020-03-04 17:05:00|13818.2|13805.7|13813.2|13800.7|13818.2|13805.7|13808.2|13795.7|135
1583341800000|2020-03-04 17:10:00|13815.7|13803.2|13820.7|13808.2|13823.2|13808.2|13810.7|13798.2|219
1583342100000|2020-03-04 17:15:00|13818.2|13805.7|13825.7|13813.2|13830.7|13818.2|13815.7|13803.2|383
1583342400000|2020-03-04 17:20:00|13828.2|13815.7|13820.7|13808.2|13828.2|13815.7|13820.7|13805.7|318
1583342700000|2020-03-04 17:25:00|13823.2|13810.7|13833.2|13820.7|13838.2|13823.2|13820.7|13805.7|366
1583343000000|2020-03-04 17:30:00|13835.7|13823.2|13835.7|13823.2|13838.2|13825.7|13830.7|13818.2|221
1583343300000|2020-03-04 17:35:00|13838.2|13825.7|13830.7|13818.2|13838.2|13825.7|13825.7|13813.2|398
1583343600000|2020-03-04 17:40:00|13833.2|13820.7|13833.2|13820.7|13833.2|13820.7|13825.7|13813.2|294
1583343900000|2020-03-04 17:45:00|13830.7|13818.2|13840.7|13828.2|13840.7|13828.2|13830.7|13818.2|361
1583344200000|2020-03-04 17:50:00|13838.2|13825.7|13843.2|13830.7|13843.2|13830.7|13835.7|13823.2|362
1583344500000|2020-03-04 17:55:00|13840.7|13828.2|13850.7|13835.7|13850.7|13838.2|13838.2|13825.7|404
1583344800000|2020-03-04 18:00:00|13848.2|13838.2|13860.7|13845.7|13860.7|13848.2|13848.2|13835.7|520
1583345100000|2020-03-04 18:05:00|13863.2|13848.2|13855.7|13843.2|13863.2|13850.7|13853.2|13840.7|472
1583345400000|2020-03-04 18:10:00|13853.2|13840.7|13855.7|13840.7|13858.2|13845.7|13845.7|13830.7|381
1583345700000|2020-03-04 18:15:00|13853.2|13843.2|13863.2|13850.7|13863.2|13850.7|13853.2|13840.7|209
1583346000000|2020-03-04 18:20:00|13865.7|13853.2|13865.7|13853.2|13868.2|13855.7|13858.2|13845.7|352
1583346300000|2020-03-04 18:25:00|13868.2|13855.7|13863.2|13850.7|13868.2|13855.7|13860.7|13848.2|284
1583346600000|2020-03-04 18:30:00|13865.7|13853.2|13868.2|13855.7|13868.2|13855.7|13860.7|13848.2|218
1583346900000|2020-03-04 18:35:00|13870.7|13858.2|13865.7|13850.7|13873.2|13860.7|13863.2|13850.7|501
1583347200000|2020-03-04 18:40:00|13863.2|13853.2|13863.2|13850.7|13873.2|13860.7|13863.2|13850.7|307
1583347500000|2020-03-04 18:45:00|13865.7|13853.2|13865.7|13853.2|13868.2|13855.7|13858.2|13845.7|296
1583347800000|2020-03-04 18:50:00|13868.2|13855.7|13870.7|13858.2|13873.2|13860.7|13865.7|13853.2|329
1583348100000|2020-03-04 18:55:00|13868.2|13855.7|13873.2|13860.7|13873.2|13860.7|13863.2|13850.7|314
1583348400000|2020-03-04 19:00:00|13870.7|13858.2|13863.2|13850.7|13873.2|13860.7|13858.2|13845.7|271
1583348700000|2020-03-04 19:05:00|13860.7|13848.2|13870.7|13858.2|13873.2|13858.2|13860.7|13845.7|315
1583349000000|2020-03-04 19:10:00|13873.2|13860.7|13873.2|13858.2|13875.7|13863.2|13870.7|13858.2|201
1583349300000|2020-03-04 19:15:00|13870.7|13860.7|13880.7|13868.2|13880.7|13868.2|13870.7|13858.2|225
1583349600000|2020-03-04 19:20:00|13878.2|13865.7|13880.7|13865.7|13883.2|13870.7|13875.7|13863.2|269
1583349900000|2020-03-04 19:25:00|13878.2|13868.2|13880.7|13868.2|13885.7|13873.2|13878.2|13865.7|690
1583350200000|2020-03-04 19:30:00|13883.2|13870.7|13883.2|13868.2|13885.7|13870.7|13880.7|13868.2|246
1583350500000|2020-03-04 19:35:00|13880.7|13870.7|13875.7|13863.2|13883.2|13870.7|13873.2|13860.7|212
1583350800000|2020-03-04 19:40:00|13878.2|13865.7|13874.5|13864.5|13880.7|13868.2|13873.2|13858.2|321
1583351100000|2020-03-04 19:45:00|13873.2|13863.2|13870.7|13860.7|13874.5|13864.5|13867|13857|274
1583351400000|2020-03-04 19:50:00|13872|13862|13867|13857|13874.5|13864.5|13862|13852|510
1583351700000|2020-03-04 19:55:00|13868.2|13858.2|13869.5|13859.5|13875.7|13865.7|13868.2|13858.2|108
1583352000000|2020-03-04 20:00:00|13872|13862|13869.5|13859.5|13872|13862|13867|13857|386
1583352300000|2020-03-04 20:05:00|13868.2|13858.2|13867|13857|13878.2|13868.2|13864.5|13854.5|387
1583352600000|2020-03-04 20:10:00|13868.2|13858.2|13874.5|13864.5|13880.7|13870.7|13867|13857|218
1583352900000|2020-03-04 20:15:00|13873.2|13863.2|13874.5|13864.5|13877|13867|13869.5|13859.5|421
1583353200000|2020-03-04 20:20:00|13875.7|13865.7|13882|13872|13882|13872|13874.5|13864.5|253
1583353500000|2020-03-04 20:25:00|13884.5|13874.5|13884.5|13874.5|13884.5|13874.5|13882|13872|531
1583353800000|2020-03-04 20:30:00|13887|13877|13884.5|13874.5|13892|13882|13878.2|13868.2|609
1583354100000|2020-03-04 20:35:00|13882|13872|13882|13872|13884.5|13874.5|13877|13867|382
1583354400000|2020-03-04 20:40:00|13879.5|13869.5|13872|13862|13882|13872|13872|13862|483
1583354700000|2020-03-04 20:45:00|13874.5|13864.5|13869.5|13859.5|13879.5|13869.5|13867|13857|457
1583355000000|2020-03-04 20:50:00|13867|13857|13882|13872|13887|13877|13867|13857|975
1583355300000|2020-03-04 20:55:00|13884.5|13874.5|13880.7|13870.7|13884.5|13874.5|13877|13867|485
1583355600000|2020-03-04 21:00:00|13882|13872|13869.5|13859.5|13882|13872|13867|13857|193
1583355900000|2020-03-04 21:05:00|13868.2|13858.2|13865.7|13855.7|13869.5|13859.5|13864.5|13854.5|161
1583356200000|2020-03-04 21:10:00|13867|13857|13867|13857|13870.7|13860.7|13864.5|13854.5|100
1583356500000|2020-03-04 21:15:00|13870.2|13846.2|13872.8|13848.8|13875.2|13851.2|13870.1|13846.1|0
1583356800000|2020-03-04 21:20:00|13872.4|13848.4|13855.8|13831.8|13873.8|13849.8|13854.6|13830.6|0
1583357100000|2020-03-04 21:25:00|13856.1|13832.1|13855.3|13831.3|13857.2|13833.2|13854|13830|0
1583357400000|2020-03-04 21:30:00|13854.2|13830.2|13845.5|13821.5|13856.1|13832.1|13840.8|13816.8|0
1583357700000|2020-03-04 21:35:00|13844.6|13820.6|13845.6|13821.6|13851.8|13827.8|13841.9|13817.9|0
1583358000000|2020-03-04 21:40:00|13844.7|13820.7|13848.3|13824.3|13850.1|13826.1|13842|13818|0
1583358300000|2020-03-04 21:45:00|13849.2|13825.2|13846.7|13822.7|13852.8|13828.8|13844.8|13820.8|0
1583358600000|2020-03-04 21:50:00|13845.8|13821.8|13842.2|13818.2|13845.8|13821.8|13832.4|13808.4|0
1583358900000|2020-03-04 21:55:00|13841.3|13817.3|13850.5|13826.5|13851.3|13827.3|13839.5|13815.5|0
1583359200000|2020-03-04 22:00:00|13850.4|13826.4|13853.6|13829.6|13854.3|13830.3|13848.3|13824.3|0
1583359500000|2020-03-04 22:05:00|13853.8|13829.8|13854.9|13830.9|13857.3|13833.3|13853.1|13829.1|0
1583359800000|2020-03-04 22:10:00|13854|13830|13857.6|13833.6|13859.4|13835.4|13853.8|13829.8|0
1583360100000|2020-03-04 22:15:00|13858|13834|13857.6|13833.6|13858.8|13834.8|13856.4|13832.4|0
1583360400000|2020-03-04 22:20:00|13858.2|13834.2|13855.4|13831.4|13858.2|13834.2|13855.3|13831.3|0
1583360700000|2020-03-04 22:25:00|13854.8|13830.8|13852|13828|13855|13831|13852|13828|0
1583361000000|2020-03-04 22:30:00|13852.3|13828.3|13856.5|13832.5|13857.4|13833.4|13851.2|13827.2|0
1583361300000|2020-03-04 22:35:00|13854.6|13830.6|13854.5|13830.5|13856.2|13832.2|13853.6|13829.6|0
1583361600000|2020-03-04 22:40:00|13854.3|13830.3|13854|13830|13854.6|13830.6|13852.3|13828.3|0
1583361900000|2020-03-04 22:45:00|13853.2|13829.2|13855.8|13831.8|13855.8|13831.8|13853.1|13829.1|0
1583362200000|2020-03-04 22:50:00|13856.4|13832.4|13853.9|13829.9|13856.4|13832.4|13852.7|13828.7|0
1583362500000|2020-03-04 22:55:00|13853|13829|13850.4|13826.4|13853|13829|13849.2|13825.2|0
1583362800000|2020-03-04 23:00:00|13846.5|13822.5|13852.6|13828.6|13861.2|13837.2|13838.9|13814.9|0
1583363100000|2020-03-04 23:05:00|13851.7|13827.7|13830.3|13806.3|13853.5|13829.5|13826.3|13802.3|0
1583363400000|2020-03-04 23:10:00|13831.2|13807.2|13827.6|13803.6|13833.9|13809.9|13820.5|13796.5|0
1583363700000|2020-03-04 23:15:00|13825.9|13801.9|13836.2|13812.2|13837.1|13813.1|13823.2|13799.2|0
1583364000000|2020-03-04 23:20:00|13835.8|13811.8|13832.7|13808.7|13836.2|13812.2|13829.1|13805.1|0
1583364300000|2020-03-04 23:25:00|13832.2|13808.2|13822.1|13798.1|13833.5|13809.5|13820.8|13796.8|0
1583364600000|2020-03-04 23:30:00|13822.6|13798.6|13814.6|13790.6|13834.2|13810.2|13812.3|13788.3|0
1583364900000|2020-03-04 23:35:00|13815|13791|13818.3|13794.3|13827.2|13803.2|13815|13791|0
1583365200000|2020-03-04 23:40:00|13818.7|13794.7|13819.2|13795.2|13822.8|13798.8|13811.2|13787.2|0
1583365500000|2020-03-04 23:45:00|13819.6|13795.6|13830.1|13806.1|13835.9|13811.9|13818.3|13794.3|0
1583365800000|2020-03-04 23:50:00|13829.6|13805.6|13842.1|13818.1|13842.1|13818.1|13828.7|13804.7|0
1583366100000|2020-03-04 23:55:00|13841.7|13817.7|13845.7|13821.7|13849.3|13825.3|13839|13815|0
1583366400000|2020-03-05 00:00:00|13846.1|13822.1|13818.9|13794.9|13848.4|13824.4|13816.3|13792.3|0
1583366700000|2020-03-05 00:05:00|13819.8|13795.8|13812.4|13788.4|13819.8|13795.8|13809.6|13785.6|0
1583367000000|2020-03-05 00:10:00|13811.5|13787.5|13819.1|13795.1|13820.4|13796.4|13808.8|13784.8|0
1583367300000|2020-03-05 00:15:00|13818.7|13794.7|13833.3|13809.3|13833.3|13809.3|13816|13792|0
1583367600000|2020-03-05 00:20:00|13833|13809|13820.4|13796.4|13834.2|13810.2|13816.5|13792.5|0
1583367900000|2020-03-05 00:25:00|13821.4|13797.4|13839.6|13815.6|13843.9|13819.9|13820|13796|0
1583368200000|2020-03-05 00:30:00|13839.4|13815.4|13850.4|13826.4|13850.4|13826.4|13829.4|13805.4|0
1583368500000|2020-03-05 00:35:00|13850.2|13826.2|13854.8|13830.8|13857.1|13833.1|13844|13820|0
1583368800000|2020-03-05 00:40:00|13855.8|13831.8|13859.1|13835.1|13864.2|13840.2|13849.8|13825.8|0
1583369100000|2020-03-05 00:45:00|13861.1|13837.1|13859.8|13835.8|13864.5|13840.5|13854.4|13830.4|0
1583369400000|2020-03-05 00:50:00|13859.6|13835.6|13840.8|13816.8|13859.6|13835.6|13833.9|13809.9|0
1583369700000|2020-03-05 00:55:00|13840.4|13816.4|13843.3|13819.3|13851.3|13827.3|13837|13813|0
1583370000000|2020-03-05 01:00:00|13859.4|13849.4|13838.2|13828.2|13859.4|13849.4|13831.9|13821.9|2533
1583370300000|2020-03-05 01:05:00|13835.7|13825.7|13845.7|13835.7|13848.2|13838.2|13830.7|13820.7|1236
1583370600000|2020-03-05 01:10:00|13846.9|13836.9|13838.2|13828.2|13848.2|13838.2|13833.2|13823.2|1136
1583370900000|2020-03-05 01:15:00|13835.7|13825.7|13830.7|13820.7|13853.2|13843.2|13830.7|13820.7|2099
1583371200000|2020-03-05 01:20:00|13833.2|13823.2|13848.2|13838.2|13851.9|13841.9|13833.2|13823.2|2325
1583371500000|2020-03-05 01:25:00|13849.4|13839.4|13865.7|13855.7|13876.9|13866.9|13846.9|13836.9|4033
1583371800000|2020-03-05 01:30:00|13864.4|13854.4|13844.4|13834.4|13893.2|13883.2|13838.2|13828.2|14024
1583372100000|2020-03-05 01:35:00|13843.2|13833.2|13865.7|13855.7|13865.7|13855.7|13833.2|13823.2|7852
1583372400000|2020-03-05 01:40:00|13864.4|13854.4|13848.2|13838.2|13875.7|13865.7|13848.2|13838.2|5703
1583372700000|2020-03-05 01:45:00|13845.7|13835.7|13828.2|13818.2|13855.7|13845.7|13825.7|13815.7|5652
1583373000000|2020-03-05 01:50:00|13830.7|13820.7|13848.2|13838.2|13858.2|13848.2|13828.2|13818.2|4145
1583373300000|2020-03-05 01:55:00|13846.9|13836.9|13845.7|13835.7|13848.2|13838.2|13830.7|13820.7|2743
1583373600000|2020-03-05 02:00:00|13844.4|13834.4|13861.9|13851.9|13863.2|13853.2|13828.2|13818.2|3874
1583373900000|2020-03-05 02:05:00|13860.7|13850.7|13865.7|13855.7|13868.2|13858.2|13855.7|13845.7|4272
1583374200000|2020-03-05 02:10:00|13863.2|13853.2|13838.2|13828.2|13864.4|13854.4|13833.2|13823.2|3605
1583374500000|2020-03-05 02:15:00|13839.4|13829.4|13840.7|13830.7|13845.7|13835.7|13825.7|13815.7|3049
1583374800000|2020-03-05 02:20:00|13838.2|13828.2|13853.2|13843.2|13855.7|13845.7|13825.7|13815.7|2549
1583375100000|2020-03-05 02:25:00|13855.7|13845.7|13913.2|13903.2|13913.2|13903.2|13853.2|13843.2|7819
1583375400000|2020-03-05 02:30:00|13911.9|13901.9|13965.7|13955.7|13973.2|13963.2|13910.7|13900.7|11650
1583375700000|2020-03-05 02:35:00|13968.2|13958.2|13988.2|13978.2|13990.7|13980.7|13958.2|13948.2|8829
1583376000000|2020-03-05 02:40:00|13986.9|13976.9|13973.2|13963.2|13990.7|13980.7|13953.2|13943.2|7270
1583376300000|2020-03-05 02:45:00|13974.4|13964.4|14013.2|14003.2|14020.7|14010.7|13973.2|13963.2|6977
1583376600000|2020-03-05 02:50:00|14015.7|14005.7|14020.7|14010.7|14023.2|14013.2|13998.2|13988.2|4777
1583376900000|2020-03-05 02:55:00|14018.2|14008.2|14015.7|14005.7|14028.2|14018.2|13990.7|13980.7|6026
1583377200000|2020-03-05 03:00:00|14018.2|14008.2|14018.2|14008.2|14035.7|14025.7|14000.7|13990.7|5032
1583377500000|2020-03-05 03:05:00|14020.7|14010.7|14020.7|14010.7|14040.7|14030.7|14015.7|14005.7|3840
1583377800000|2020-03-05 03:10:00|14018.2|14008.2|13998.2|13988.2|14023.2|14013.2|13986.9|13976.9|5658
1583378100000|2020-03-05 03:15:00|13996.9|13986.9|14011.9|14001.9|14025.7|14015.7|13993.2|13983.2|3479
1583378400000|2020-03-05 03:20:00|14010.7|14000.7|14034.4|14024.4|14050.7|14040.7|13998.2|13988.2|4897
1583378700000|2020-03-05 03:25:00|14035.7|14025.7|14058.2|14048.2|14058.2|14048.2|14028.2|14018.2|3522
1583379000000|2020-03-05 03:30:00|14056.9|14046.9|14038.2|14028.2|14056.9|14046.9|14035.7|14025.7|1083
1583379300000|2020-03-05 03:35:00|14036.9|14026.9|14040.7|14030.7|14040.7|14030.7|14030.7|14020.7|1146
1583379600000|2020-03-05 03:40:00|14043.2|14033.2|14030.7|14020.7|14043.2|14033.2|14030.7|14020.7|1138
1583379900000|2020-03-05 03:45:00|14033.2|14023.2|14030.7|14020.7|14033.2|14023.2|14028.2|14018.2|839
1583380200000|2020-03-05 03:50:00|14033.2|14023.2|14030.7|14020.7|14038.2|14028.2|14030.7|14020.7|744
1583380500000|2020-03-05 03:55:00|14028.2|14018.2|14028.2|14018.2|14030.7|14020.7|14025.7|14015.7|803
1583380800000|2020-03-05 04:00:00|14029.4|14019.4|14028.2|14018.2|14035.7|14025.7|14028.2|14018.2|928
1583381100000|2020-03-05 04:05:00|14030.7|14020.7|14028.2|14018.2|14033.2|14023.2|14028.2|14018.2|538
1583381400000|2020-03-05 04:10:00|14025.7|14015.7|14029.4|14019.4|14030.7|14020.7|14025.7|14015.7|511
1583381700000|2020-03-05 04:15:00|14030.7|14020.7|14028.2|14018.2|14030.7|14020.7|14028.2|14018.2|420
1583382000000|2020-03-05 04:20:00|14030.7|14020.7|14031.9|14021.9|14033.2|14023.2|14028.2|14018.2|562
1583382300000|2020-03-05 04:25:00|14033.2|14023.2|14028.2|14018.2|14033.2|14023.2|14028.2|14018.2|307
1583382600000|2020-03-05 04:30:00|14026.9|14016.9|14028.2|14018.2|14033.2|14023.2|14026.9|14016.9|493
1583382900000|2020-03-05 04:35:00|14030.7|14020.7|14033.2|14023.2|14035.7|14025.7|14030.7|14020.7|436
1583383200000|2020-03-05 04:40:00|14030.7|14020.7|14028.2|14018.2|14030.7|14020.7|14028.2|14018.2|379
1583383500000|2020-03-05 04:45:00|14029.4|14019.4|14030.7|14020.7|14033.2|14023.2|14029.4|14019.4|355
1583383800000|2020-03-05 04:50:00|14033.2|14023.2|14035.7|14025.7|14035.7|14025.7|14030.7|14020.7|650
1583384100000|2020-03-05 04:55:00|14034.4|14024.4|14028.2|14018.2|14035.7|14025.7|14028.2|14018.2|516
1583384400000|2020-03-05 05:00:00|14029.4|14019.4|14078.2|14068.2|14080.7|14070.7|14029.4|14019.4|10577
1583384700000|2020-03-05 05:05:00|14079.4|14069.4|14115.7|14105.7|14115.7|14105.7|14079.4|14069.4|7426
1583385000000|2020-03-05 05:10:00|14113.2|14103.2|14148.2|14138.2|14148.2|14138.2|14110.7|14100.7|8280
1583385300000|2020-03-05 05:15:00|14145.7|14135.7|14130.7|14120.7|14148.2|14138.2|14108.2|14098.2|9278
1583385600000|2020-03-05 05:20:00|14129.4|14119.4|14130.7|14120.7|14133.2|14123.2|14105.7|14095.7|6122
1583385900000|2020-03-05 05:25:00|14131.9|14121.9|14130.7|14120.7|14135.7|14125.7|14110.7|14100.7|8219
1583386200000|2020-03-05 05:30:00|14133.2|14123.2|14160.7|14150.7|14165.7|14155.7|14125.7|14115.7|7389
1583386500000|2020-03-05 05:35:00|14158.2|14148.2|14173.2|14163.2|14190.7|14180.7|14153.2|14143.2|8804
1583386800000|2020-03-05 05:40:00|14175.7|14165.7|14165.7|14155.7|14175.7|14165.7|14143.2|14133.2|7795
1583387100000|2020-03-05 05:45:00|14163.2|14153.2|14158.2|14148.2|14175.7|14165.7|14153.2|14143.2|5336
1583387400000|2020-03-05 05:50:00|14155.7|14145.7|14163.2|14153.2|14163.2|14153.2|14133.2|14123.2|13107
1583387700000|2020-03-05 05:55:00|14164.4|14154.4|14150.7|14140.7|14165.7|14155.7|14143.2|14133.2|5853
1583388000000|2020-03-05 06:00:00|14148.2|14138.2|14173.2|14163.2|14175.7|14165.7|14135.7|14125.7|11475
1583388300000|2020-03-05 06:05:00|14170.7|14160.7|14178.2|14168.2|14185.7|14175.7|14163.2|14153.2|4348
1583388600000|2020-03-05 06:10:00|14175.7|14165.7|14178.2|14168.2|14188.2|14178.2|14160.7|14150.7|4040
1583388900000|2020-03-05 06:15:00|14175.7|14165.7|14193.2|14183.2|14205.7|14195.7|14165.7|14155.7|6730
1583389200000|2020-03-05 06:20:00|14195.7|14185.7|14190.7|14180.7|14200.7|14190.7|14175.7|14165.7|3402
1583389500000|2020-03-05 06:25:00|14188.2|14178.2|14163.2|14153.2|14194.4|14184.4|14160.7|14150.7|4120
1583389800000|2020-03-05 06:30:00|14158.2|14148.2|14175.7|14165.7|14183.2|14173.2|14155.7|14145.7|5876
1583390100000|2020-03-05 06:35:00|14173.2|14163.2|14186.9|14176.9|14188.2|14178.2|14165.7|14155.7|6158
1583390400000|2020-03-05 06:40:00|14185.7|14175.7|14173.2|14163.2|14188.2|14178.2|14168.2|14158.2|5174
1583390700000|2020-03-05 06:45:00|14175.7|14165.7|14165.7|14155.7|14175.7|14165.7|14158.2|14148.2|4719
1583391000000|2020-03-05 06:50:00|14163.2|14153.2|14145.7|14135.7|14168.2|14158.2|14143.2|14133.2|5538
1583391300000|2020-03-05 06:55:00|14143.2|14133.2|14160.7|14150.7|14163.2|14153.2|14143.2|14133.2|4911
1583391600000|2020-03-05 07:00:00|14158.2|14148.2|14153.2|14143.2|14160.7|14150.7|14145.7|14135.7|2819
1583391900000|2020-03-05 07:05:00|14150.7|14140.7|14136.9|14126.9|14150.7|14140.7|14135.7|14125.7|1621
1583392200000|2020-03-05 07:10:00|14135.7|14125.7|14140.7|14130.7|14143.2|14133.2|14135.7|14125.7|1696
1583392500000|2020-03-05 07:15:00|14139.4|14129.4|14148.2|14138.2|14153.2|14143.2|14138.2|14128.2|1004
1583392800000|2020-03-05 07:20:00|14149.4|14139.4|14158.2|14148.2|14158.2|14148.2|14149.4|14139.4|403
1583393100000|2020-03-05 07:25:00|14155.7|14145.7|14158.2|14148.2|14158.2|14148.2|14153.2|14143.2|443
1583393400000|2020-03-05 07:30:00|14155.7|14145.7|14160.7|14150.7|14160.7|14150.7|14150.7|14140.7|1363
1583393700000|2020-03-05 07:35:00|14158.2|14148.2|14166.9|14156.9|14168.2|14158.2|14158.2|14148.2|639
1583394000000|2020-03-05 07:40:00|14168.2|14158.2|14165.7|14155.7|14168.2|14158.2|14159.4|14149.4|1111
1583394300000|2020-03-05 07:45:00|14164.4|14154.4|14178.2|14168.2|14180.7|14170.7|14161.9|14151.9|1910
1583394600000|2020-03-05 07:50:00|14179.4|14169.4|14160.7|14150.7|14179.4|14169.4|14159.4|14149.4|1588
1583394900000|2020-03-05 07:55:00|14159.4|14149.4|14158.2|14148.2|14163.2|14153.2|14155.7|14145.7|1468
1583395200000|2020-03-05 08:00:00|14159.4|14146.9|14149.4|14136.9|14164.4|14151.9|14149.4|14136.9|2111
1583395500000|2020-03-05 08:05:00|14151.9|14139.4|14164.4|14149.4|14164.4|14151.9|14151.9|14136.9|1311
1583395800000|2020-03-05 08:10:00|14161.9|14151.9|14161.9|14149.4|14169.4|14156.9|14159.4|14146.9|1558
1583396100000|2020-03-05 08:15:00|14164.4|14151.9|14154.4|14139.4|14169.4|14156.9|14151.9|14139.4|2216
1583396400000|2020-03-05 08:20:00|14151.9|14141.9|14151.9|14139.4|14156.9|14144.4|14144.4|14131.9|2117
1583396700000|2020-03-05 08:25:00|14149.4|14136.9|14144.4|14131.9|14151.9|14139.4|14136.9|14124.4|3043
1583397000000|2020-03-05 08:30:00|14156.6|14132.6|14147.3|14123.3|14162.1|14138.1|14135|14111|0
1583397300000|2020-03-05 08:35:00|14147.1|14123.1|14145.1|14121.1|14155.1|14131.1|14131.5|14107.5|2704
1583397600000|2020-03-05 08:40:00|14145.6|14121.6|14154.5|14130.5|14170|14146|14140.1|14116.1|0
1583397900000|2020-03-05 08:45:00|14152.4|14128.4|14151.9|14127.9|14165|14141|14147|14123|0
1583398200000|2020-03-05 08:50:00|14153.9|14129.9|14181.3|14157.3|14181.8|14157.8|14147.5|14123.5|0
1583398500000|2020-03-05 08:55:00|14181.1|14157.1|14144.2|14120.2|14183.4|14159.4|14144.2|14120.2|0
1583398800000|2020-03-05 09:00:00|14141.9|14126.9|14146.9|14134.4|14146.9|14134.4|14109.4|14096.9|1846
1583399100000|2020-03-05 09:05:00|14144.4|14131.9|14124.4|14109.4|14146.9|14134.4|14119.4|14106.9|810
1583399400000|2020-03-05 09:10:00|14126.9|14111.9|14131.9|14119.4|14131.9|14119.4|14121.9|14109.4|177
1583399700000|2020-03-05 09:15:00|14129.4|14116.9|14131.9|14119.4|14139.4|14126.9|14124.4|14111.9|376
1583400000000|2020-03-05 09:20:00|14129.4|14116.9|14131.9|14119.4|14141.9|14129.4|14126.9|14114.4|611
1583400300000|2020-03-05 09:25:00|14129.4|14116.9|14119.4|14106.9|14131.9|14119.4|14119.4|14106.9|480
1583400600000|2020-03-05 09:30:00|14121.9|14109.4|14116.9|14104.4|14129.4|14116.9|14111.9|14099.4|483
1583400900000|2020-03-05 09:35:00|14119.4|14106.9|14121.9|14109.4|14134.4|14121.9|14116.9|14104.4|768
1583401200000|2020-03-05 09:40:00|14119.4|14106.9|14114.4|14101.9|14119.4|14106.9|14109.4|14096.9|515
1583401500000|2020-03-05 09:45:00|14116.9|14104.4|14129.4|14116.9|14131.9|14119.4|14111.9|14099.4|242
1583401800000|2020-03-05 09:50:00|14126.9|14114.4|14131.9|14119.4|14134.4|14121.9|14124.4|14111.9|429
1583402100000|2020-03-05 09:55:00|14129.4|14116.9|14129.4|14116.9|14129.4|14116.9|14121.9|14109.4|642
1583402400000|2020-03-05 10:00:00|14126.9|14114.4|14141.9|14129.4|14141.9|14129.4|14119.4|14106.9|1015
1583402700000|2020-03-05 10:05:00|14139.4|14126.9|14129.4|14116.9|14141.9|14129.4|14129.4|14116.9|814
1583403000000|2020-03-05 10:10:00|14131.9|14119.4|14129.4|14116.9|14131.9|14119.4|14121.9|14109.4|415
1583403300000|2020-03-05 10:15:00|14131.9|14119.4|14119.4|14106.9|14136.9|14124.4|14119.4|14106.9|1016
1583403600000|2020-03-05 10:20:00|14116.9|14104.4|14114.4|14101.9|14119.4|14106.9|14111.9|14099.4|617
1583403900000|2020-03-05 10:25:00|14116.9|14104.4|14114.4|14099.4|14119.4|14106.9|14111.9|14099.4|543
1583404200000|2020-03-05 10:30:00|14111.9|14101.9|14119.4|14106.9|14119.4|14106.9|14111.9|14099.4|346
1583404500000|2020-03-05 10:35:00|14116.9|14104.4|14116.9|14104.4|14119.4|14106.9|14114.4|14101.9|299
1583404800000|2020-03-05 10:40:00|14119.4|14101.9|14119.4|14106.9|14119.4|14106.9|14114.4|14101.9|344
1583405100000|2020-03-05 10:45:00|14121.9|14109.4|14131.9|14119.4|14131.9|14119.4|14121.9|14109.4|315
1583405400000|2020-03-05 10:50:00|14129.4|14116.9|14119.4|14106.9|14131.9|14119.4|14119.4|14106.9|364
1583405700000|2020-03-05 10:55:00|14116.9|14104.4|14119.4|14106.9|14121.9|14109.4|14114.4|14101.9|368
1583406000000|2020-03-05 11:00:00|14121.9|14109.4|14129.4|14116.9|14131.9|14119.4|14121.9|14109.4|386
1583406300000|2020-03-05 11:05:00|14126.9|14114.4|14139.4|14126.9|14139.4|14126.9|14126.9|14114.4|422
1583406600000|2020-03-05 11:10:00|14136.9|14124.4|14139.4|14126.9|14139.4|14126.9|14134.4|14121.9|340
1583406900000|2020-03-05 11:15:00|14141.9|14129.4|14134.4|14121.9|14141.9|14129.4|14134.4|14121.9|387
1583407200000|2020-03-05 11:20:00|14131.9|14119.4|14129.4|14116.9|14136.9|14124.4|14126.9|14114.4|461
1583407500000|2020-03-05 11:25:00|14131.9|14119.4|14124.4|14111.9|14131.9|14119.4|14121.9|14109.4|238
1583407800000|2020-03-05 11:30:00|14126.9|14114.4|14106.9|14094.4|14126.9|14114.4|14101.9|14089.4|593
1583408100000|2020-03-05 11:35:00|14109.4|14096.9|14089.4|14076.9|14109.4|14096.9|14084.4|14071.9|1978
1583408400000|2020-03-05 11:40:00|14091.9|14079.4|14106.9|14091.9|14106.9|14094.4|14089.4|14076.9|734
1583408700000|2020-03-05 11:45:00|14104.4|14094.4|14106.9|14094.4|14109.4|14096.9|14099.4|14086.9|225
1583409000000|2020-03-05 11:50:00|14104.4|14091.9|14099.4|14084.4|14109.4|14096.9|14094.4|14081.9|166
1583409300000|2020-03-05 11:55:00|14096.9|14086.9|14101.9|14089.4|14101.9|14089.4|14096.9|14084.4|162
1583409600000|2020-03-05 12:00:00|14096.9|14084.4|14086.9|14071.9|14099.4|14086.9|14084.4|14071.9|939
1583409900000|2020-03-05 12:05:00|14084.4|14074.4|14099.4|14086.9|14101.9|14086.9|14084.4|14071.9|310
1583410200000|2020-03-05 12:10:00|14101.9|14089.4|14104.4|14091.9|14106.9|14094.4|14096.9|14084.4|223
1583410500000|2020-03-05 12:15:00|14106.9|14094.4|14096.9|14084.4|14106.9|14094.4|14094.4|14081.9|303
1583410800000|2020-03-05 12:20:00|14099.4|14086.9|14099.4|14086.9|14099.4|14086.9|14089.4|14076.9|517
1583411100000|2020-03-05 12:25:00|14101.9|14089.4|14101.9|14089.4|14101.9|14089.4|14089.4|14076.9|323
1583411400000|2020-03-05 12:30:00|14104.4|14091.9|14096.9|14084.4|14106.9|14094.4|14096.9|14084.4|148
1583411700000|2020-03-05 12:35:00|14099.4|14086.9|14089.4|14076.9|14099.4|14086.9|14089.4|14076.9|192
1583412000000|2020-03-05 12:40:00|14091.9|14079.4|14096.9|14084.4|14099.4|14086.9|14089.4|14079.4|121
1583412300000|2020-03-05 12:45:00|14094.4|14081.9|14091.9|14079.4|14096.9|14084.4|14091.9|14079.4|100
1583412600000|2020-03-05 12:50:00|14089.4|14076.9|14096.9|14084.4|14096.9|14084.4|14089.4|14076.9|37
1583412900000|2020-03-05 12:55:00|14099.4|14086.9|14091.9|14079.4|14099.4|14086.9|14091.9|14079.4|224
1583413200000|2020-03-05 13:00:00|14094.4|14081.9|14089.4|14076.9|14096.9|14084.4|14089.4|14076.9|154
1583413500000|2020-03-05 13:05:00|14086.9|14074.4|14089.4|14076.9|14091.9|14079.4|14086.9|14074.4|339
1583413800000|2020-03-05 13:10:00|14086.9|14074.4|14096.9|14084.4|14096.9|14084.4|14086.9|14074.4|112
1583414100000|2020-03-05 13:15:00|14094.4|14081.9|14086.9|14071.9|14094.4|14081.9|14086.9|14071.9|94
1583414400000|2020-03-05 13:20:00|14084.4|14066.9|14064.4|14051.9|14084.4|14066.9|14056.9|14044.4|1165
1583414700000|2020-03-05 13:25:00|14066.9|14054.4|14069.4|14054.4|14069.4|14056.9|14061.9|14049.4|338
1583415000000|2020-03-05 13:30:00|14066.9|14056.9|14056.9|14044.4|14069.4|14056.9|14051.9|14039.4|408
1583415300000|2020-03-05 13:35:00|14054.4|14041.9|14064.4|14051.9|14066.9|14054.4|14054.4|14041.9|222
1583415600000|2020-03-05 13:40:00|14066.9|14054.4|14071.9|14059.4|14074.4|14061.9|14061.9|14049.4|213
1583415900000|2020-03-05 13:45:00|14074.4|14061.9|14076.9|14064.4|14086.9|14074.4|14074.4|14061.9|215
1583416200000|2020-03-05 13:50:00|14074.4|14061.9|14069.4|14056.9|14079.4|14066.9|14066.9|14054.4|600
1583416500000|2020-03-05 13:55:00|14066.9|14054.4|14066.9|14054.4|14074.4|14061.9|14061.9|14049.4|398
1583416800000|2020-03-05 14:00:00|14064.4|14051.9|14061.9|14049.4|14074.4|14061.9|14061.9|14049.4|508
1583417100000|2020-03-05 14:05:00|14059.4|14046.9|14056.9|14044.4|14061.9|14046.9|14051.9|14039.4|369
1583417400000|2020-03-05 14:10:00|14054.4|14041.9|14064.4|14051.9|14066.9|14054.4|14054.4|14041.9|626
1583417700000|2020-03-05 14:15:00|14061.9|14049.4|14061.9|14046.9|14069.4|14056.9|14059.4|14046.9|975
1583418000000|2020-03-05 14:20:00|14064.4|14049.4|14061.9|14049.4|14066.9|14054.4|14056.9|14044.4|1087
1583418300000|2020-03-05 14:25:00|14059.4|14046.9|14066.9|14051.9|14066.9|14054.4|14054.4|14041.9|820
1583418600000|2020-03-05 14:30:00|14069.4|14054.4|14091.9|14079.4|14091.9|14079.4|14059.4|14044.4|1441
1583418900000|2020-03-05 14:35:00|14094.4|14081.9|14116.9|14104.4|14119.4|14106.9|14086.9|14074.4|1843
1583419200000|2020-03-05 14:40:00|14119.4|14106.9|14101.9|14089.4|14121.9|14106.9|14091.9|14079.4|606
1583419500000|2020-03-05 14:45:00|14099.4|14086.9|14086.9|14074.4|14104.4|14091.9|14084.4|14071.9|331
1583419800000|2020-03-05 14:50:00|14089.4|14076.9|14076.9|14061.9|14096.9|14084.4|14074.4|14061.9|761
1583420100000|2020-03-05 14:55:00|14074.4|14064.4|14074.4|14061.9|14074.4|14064.4|14056.9|14044.4|468
1583420400000|2020-03-05 15:00:00|14069.4|14059.4|14056.9|14044.4|14079.4|14066.9|14056.9|14044.4|441
1583420700000|2020-03-05 15:05:00|14059.4|14046.9|14064.4|14051.9|14066.9|14054.4|14056.9|14044.4|392
1583421000000|2020-03-05 15:10:00|14061.9|14049.4|14091.9|14079.4|14091.9|14079.4|14061.9|14049.4|527
1583421300000|2020-03-05 15:15:00|14089.4|14076.9|14104.4|14091.9|14104.4|14091.9|14086.9|14074.4|719
1583421600000|2020-03-05 15:20:00|14101.9|14089.4|14096.9|14084.4|14116.9|14104.4|14096.9|14084.4|795
1583421900000|2020-03-05 15:25:00|14094.4|14081.9|14086.9|14074.4|14099.4|14086.9|14086.9|14074.4|565
1583422200000|2020-03-05 15:30:00|14089.4|14076.9|14066.9|14054.4|14091.9|14079.4|14064.4|14051.9|2331
1583422500000|2020-03-05 15:35:00|14069.4|14056.9|14054.4|14041.9|14069.4|14056.9|14049.4|14036.9|742
1583422800000|2020-03-05 15:40:00|14056.9|14044.4|14061.9|14049.4|14071.9|14059.4|14054.4|14041.9|592
1583423100000|2020-03-05 15:45:00|14059.4|14046.9|14076.9|14064.4|14079.4|14066.9|14059.4|14046.9|426
1583423400000|2020-03-05 15:50:00|14074.4|14061.9|14079.4|14066.9|14081.9|14069.4|14066.9|14054.4|657
1583423700000|2020-03-05 15:55:00|14076.9|14064.4|14076.9|14064.4|14084.4|14069.4|14071.9|14059.4|327
1583424000000|2020-03-05 16:00:00|14079.4|14066.9|14086.9|14074.4|14091.9|14079.4|14074.4|14061.9|468
1583424300000|2020-03-05 16:05:00|14089.4|14076.9|14096.9|14084.4|14099.4|14086.9|14086.9|14074.4|631
1583424600000|2020-03-05 16:10:00|14094.4|14081.9|14104.4|14091.9|14106.9|14094.4|14091.9|14079.4|422
1583424900000|2020-03-05 16:15:00|14106.9|14089.4|14106.9|14091.9|14109.4|14096.9|14101.9|14089.4|673
1583425200000|2020-03-05 16:20:00|14104.4|14094.4|14091.9|14076.9|14106.9|14094.4|14089.4|14076.9|677
1583425500000|2020-03-05 16:25:00|14089.4|14074.4|14101.9|14086.9|14109.4|14096.9|14089.4|14074.4|707
1583425800000|2020-03-05 16:30:00|14099.4|14089.4|14094.4|14081.9|14109.4|14096.9|14091.9|14079.4|819
1583426100000|2020-03-05 16:35:00|14091.9|14079.4|14084.4|14071.9|14096.9|14081.9|14081.9|14069.4|613
1583426400000|2020-03-05 16:40:00|14086.9|14074.4|14084.4|14071.9|14089.4|14076.9|14079.4|14066.9|512
1583426700000|2020-03-05 16:45:00|14086.9|14069.4|14091.9|14076.9|14094.4|14081.9|14081.9|14069.4|209
1583427000000|2020-03-05 16:50:00|14094.4|14079.4|14089.4|14076.9|14096.9|14084.4|14081.9|14069.4|363
1583427300000|2020-03-05 16:55:00|14086.9|14074.4|14081.9|14069.4|14091.9|14079.4|14076.9|14064.4|444
1583427600000|2020-03-05 17:00:00|14084.4|14071.9|14079.4|14066.9|14084.4|14071.9|14076.9|14064.4|119
1583427900000|2020-03-05 17:05:00|14076.9|14064.4|14064.4|14049.4|14081.9|14069.4|14061.9|14049.4|544
1583428200000|2020-03-05 17:10:00|14061.9|14046.9|14069.4|14056.9|14074.4|14061.9|14059.4|14046.9|359
1583428500000|2020-03-05 17:15:00|14066.9|14054.4|14069.4|14056.9|14074.4|14061.9|14064.4|14051.9|208
1583428800000|2020-03-05 17:20:00|14071.9|14059.4|14069.4|14056.9|14079.4|14066.9|14069.4|14056.9|460
1583429100000|2020-03-05 17:25:00|14071.9|14059.4|14081.9|14066.9|14084.4|14071.9|14066.9|14054.4|344
1583429400000|2020-03-05 17:30:00|14079.4|14069.4|14091.9|14079.4|14091.9|14079.4|14079.4|14066.9|234
1583429700000|2020-03-05 17:35:00|14094.4|14081.9|14069.4|14056.9|14094.4|14081.9|14069.4|14056.9|394
1583430000000|2020-03-05 17:40:00|14066.9|14054.4|14059.4|14044.4|14071.9|14059.4|14056.9|14044.4|746
1583430300000|2020-03-05 17:45:00|14056.9|14046.9|14066.9|14054.4|14066.9|14054.4|14051.9|14039.4|849
1583430600000|2020-03-05 17:50:00|14064.4|14051.9|14064.4|14051.9|14069.4|14056.9|14061.9|14049.4|361
1583430900000|2020-03-05 17:55:00|14066.9|14054.4|14056.9|14041.9|14069.4|14056.9|14054.4|14041.9|546
1583431200000|2020-03-05 18:00:00|14054.4|14044.4|14056.9|14044.4|14064.4|14049.4|14054.4|14041.9|386
1583431500000|2020-03-05 18:05:00|14059.4|14046.9|14059.4|14046.9|14066.9|14054.4|14056.9|14044.4|309
1583431800000|2020-03-05 18:10:00|14056.9|14044.4|14054.4|14039.4|14059.4|14046.9|14051.9|14036.9|680
1583432100000|2020-03-05 18:15:00|14051.9|14041.9|14049.4|14034.4|14056.9|14044.4|14044.4|14031.9|624
1583432400000|2020-03-05 18:20:00|14046.9|14036.9|14051.9|14036.9|14059.4|14046.9|14046.9|14034.4|289
1583432700000|2020-03-05 18:25:00|14054.4|14039.4|14061.9|14049.4|14061.9|14049.4|14049.4|14036.9|52
1583433000000|2020-03-05 18:30:00|14059.4|14046.9|14061.9|14049.4|14064.4|14051.9|14049.4|14036.9|341
1583433300000|2020-03-05 18:35:00|14064.4|14051.9|14054.4|14041.9|14071.9|14059.4|14054.4|14041.9|193
1583433600000|2020-03-05 18:40:00|14056.9|14044.4|14049.4|14036.9|14059.4|14044.4|14049.4|14036.9|59
1583433900000|2020-03-05 18:45:00|14051.9|14034.4|14064.4|14051.9|14066.9|14051.9|14046.9|14034.4|161
1583434200000|2020-03-05 18:50:00|14066.9|14054.4|14054.4|14039.4|14069.4|14056.9|14051.9|14039.4|139
1583434500000|2020-03-05 18:55:00|14051.9|14041.9|14066.9|14051.9|14071.9|14059.4|14051.9|14039.4|239
1583434800000|2020-03-05 19:00:00|14064.4|14049.4|14051.9|14036.9|14064.4|14049.4|14046.9|14034.4|185
1583435100000|2020-03-05 19:05:00|14054.4|14039.4|14061.9|14049.4|14061.9|14049.4|14051.9|14036.9|328
1583435400000|2020-03-05 19:10:00|14059.4|14046.9|14066.9|14051.9|14069.4|14056.9|14056.9|14044.4|267
1583435700000|2020-03-05 19:15:00|14064.4|14049.4|14059.4|14044.4|14066.9|14051.9|14056.9|14044.4|97
1583436000000|2020-03-05 19:20:00|14056.9|14046.9|14049.4|14034.4|14061.9|14049.4|14046.9|14034.4|185
1583436300000|2020-03-05 19:25:00|14046.9|14036.9|14044.4|14031.9|14051.9|14036.9|14044.4|14031.9|146
1583436600000|2020-03-05 19:30:00|14046.9|14034.4|14046.9|14034.4|14051.9|14039.4|14044.4|14031.9|131
1583436900000|2020-03-05 19:35:00|14044.4|14031.9|14049.4|14036.9|14051.9|14039.4|14044.4|14031.9|119
1583437200000|2020-03-05 19:40:00|14046.9|14034.4|14039.4|14029.4|14054.4|14041.9|14038.2|14026.9|314
1583437500000|2020-03-05 19:45:00|14040.7|14030.7|14038.2|14028.2|14040.7|14030.7|14030.7|14020.7|474
1583437800000|2020-03-05 19:50:00|14039.4|14029.4|14025.7|14015.7|14043.2|14033.2|14025.7|14015.7|366
1583438100000|2020-03-05 19:55:00|14026.9|14016.9|14035.7|14025.7|14043.2|14033.2|14025.7|14015.7|168
1583438400000|2020-03-05 20:00:00|14036.9|14026.9|14020.7|14010.7|14038.2|14028.2|14020.7|14010.7|204
1583438700000|2020-03-05 20:05:00|14021.9|14011.9|14026.9|14016.9|14028.2|14018.2|14020.7|14010.7|166
1583439000000|2020-03-05 20:10:00|14025.7|14015.7|14020.7|14010.7|14030.7|14020.7|14011.9|14001.9|412
1583439300000|2020-03-05 20:15:00|14021.9|14011.9|14018.2|14008.2|14025.7|14015.7|14011.9|14001.9|133
1583439600000|2020-03-05 20:20:00|14020.7|14010.7|14019.4|14009.4|14025.7|14015.7|14015.7|14005.7|288
1583439900000|2020-03-05 20:25:00|14018.2|14008.2|14023.2|14013.2|14030.7|14020.7|14010.7|14000.7|180
1583440200000|2020-03-05 20:30:00|14020.7|14010.7|14038.2|14028.2|14045.7|14035.7|14016.9|14006.9|288
1583440500000|2020-03-05 20:35:00|14039.4|14029.4|14020.7|14010.7|14040.7|14030.7|14020.7|14010.7|326
1583440800000|2020-03-05 20:40:00|14023.2|14013.2|14029.4|14019.4|14030.7|14020.7|14013.2|14003.2|200
1583441100000|2020-03-05 20:45:00|14028.2|14018.2|14041.9|14031.9|14050.7|14040.7|14018.2|14008.2|223
1583441400000|2020-03-05 20:50:00|14043.2|14033.2|14036.9|14026.9|14063.2|14053.2|14030.7|14020.7|277
1583441700000|2020-03-05 20:55:00|14038.2|14028.2|14043.2|14033.2|14043.2|14033.2|14015.7|14005.7|820
1583442000000|2020-03-05 21:00:00|14030.7|14020.7|14029.4|14019.4|14038.2|14028.2|14020.7|14010.7|168
1583442300000|2020-03-05 21:05:00|14030.7|14020.7|14026.9|14016.9|14031.9|14021.9|14023.2|14013.2|83
1583442600000|2020-03-05 21:10:00|14028.2|14018.2|14034.4|14024.4|14034.4|14024.4|14025.7|14015.7|102
1583442900000|2020-03-05 21:15:00|14044.4|14020.4|14049|14025|14049.6|14025.6|14044.4|14020.4|0
1583443200000|2020-03-05 21:20:00|14048.5|14024.5|14050.5|14026.5|14050.5|14026.5|14047.5|14023.5|0
1583443500000|2020-03-05 21:25:00|14050.2|14026.2|14050.5|14026.5|14051.8|14027.8|14049.7|14025.7|0
1583443800000|2020-03-05 21:30:00|14050.7|14026.7|14049.6|14025.6|14050.7|14026.7|14037.7|14013.7|0
1583444100000|2020-03-05 21:35:00|14050.6|14026.6|14058.4|14034.4|14059.8|14035.8|14048.5|14024.5|0
1583444400000|2020-03-05 21:40:00|14057.5|14033.5|14063.1|14039.1|14068.7|14044.7|14056.5|14032.5|0
1583444700000|2020-03-05 21:45:00|14064.1|14040.1|14051|14027|14064.1|14040.1|14046.4|14022.4|0
1583445000000|2020-03-05 21:50:00|14050.1|14026.1|14065.8|14041.8|14066.9|14042.9|14049.2|14025.2|0
1583445300000|2020-03-05 21:55:00|14066.7|14042.7|14072.1|14048.1|14075.1|14051.1|14064.9|14040.9|0
1583445600000|2020-03-05 22:00:00|14072.2|14048.2|14070.2|14046.2|14073.2|14049.2|14070.2|14046.2|0
1583445900000|2020-03-05 22:05:00|14070.4|14046.4|14066.6|14042.6|14070.5|14046.5|14065.9|14041.9|0
1583446200000|2020-03-05 22:10:00|14065.9|14041.9|14067.7|14043.7|14067.7|14043.7|14065|14041|0
1583446500000|2020-03-05 22:15:00|14067.1|14043.1|14066.8|14042.8|14067.1|14043.1|14064.9|14040.9|0
1583446800000|2020-03-05 22:20:00|14066.3|14042.3|14066.8|14042.8|14066.9|14042.9|14065.9|14041.9|0
1583447100000|2020-03-05 22:25:00|14066.9|14042.9|14067.2|14043.2|14068|14044|14066.5|14042.5|0
1583447400000|2020-03-05 22:30:00|14065.9|14041.9|14066.8|14042.8|14066.9|14042.9|14065.6|14041.6|0
1583447700000|2020-03-05 22:35:00|14066.7|14042.7|14068.8|14044.8|14070.1|14046.1|14063.3|14039.3|0
1583448000000|2020-03-05 22:40:00|14068.2|14044.2|14066.5|14042.5|14068.2|14044.2|14064.8|14040.8|0
1583448300000|2020-03-05 22:45:00|14064.4|14040.4|14067.6|14043.6|14068.8|14044.8|14064.4|14040.4|0
1583448600000|2020-03-05 22:50:00|14067.4|14043.4|14066|14042|14068.4|14044.4|14065.9|14041.9|0
1583448900000|2020-03-05 22:55:00|14067.5|14043.5|14072|14048|14072|14048|14067.2|14043.2|0
1583449200000|2020-03-05 23:00:00|14072.2|14048.2|14091.6|14067.6|14091.6|14067.6|14057.9|14033.9|0
1583449500000|2020-03-05 23:05:00|14092|14068|14076|14052|14093.4|14069.4|14072|14048|0
1583449800000|2020-03-05 23:10:00|14077|14053|14097.5|14073.5|14101.3|14077.3|14077|14053|0
1583450100000|2020-03-05 23:15:00|14098.5|14074.5|14103.5|14079.5|14104.5|14080.5|14095|14071|0
1583450400000|2020-03-05 23:20:00|14104|14080|14101.4|14077.4|14104.8|14080.8|14098.6|14074.6|0
1583450700000|2020-03-05 23:25:00|14102.4|14078.4|14105.8|14081.8|14107.2|14083.2|14101.4|14077.4|0
1583451000000|2020-03-05 23:30:00|14106.3|14082.3|14105.3|14081.3|14109.1|14085.1|14101.6|14077.6|0
1583451300000|2020-03-05 23:35:00|14106.3|14082.3|14104.4|14080.4|14109.1|14085.1|14104.4|14080.4|0
1583451600000|2020-03-05 23:40:00|14104.8|14080.8|14108.9|14084.9|14108.9|14084.9|14100.7|14076.7|0
1583451900000|2020-03-05 23:45:00|14108.4|14084.4|14108.9|14084.9|14110|14086|14105.8|14081.8|0
1583452200000|2020-03-05 23:50:00|14109.3|14085.3|14106.7|14082.7|14110.7|14086.7|14105.7|14081.7|0
1583452500000|2020-03-05 23:55:00|14107.6|14083.6|14110.4|14086.4|14110.4|14086.4|14105.7|14081.7|0
1583366400000|2020-03-05 00:00:00|13846.1|13822.1|13818.9|13794.9|13848.4|13824.4|13816.3|13792.3|0
1583366700000|2020-03-05 00:05:00|13819.8|13795.8|13812.4|13788.4|13819.8|13795.8|13809.6|13785.6|0
1583367000000|2020-03-05 00:10:00|13811.5|13787.5|13819.1|13795.1|13820.4|13796.4|13808.8|13784.8|0
1583367300000|2020-03-05 00:15:00|13818.7|13794.7|13833.3|13809.3|13833.3|13809.3|13816|13792|0
1583367600000|2020-03-05 00:20:00|13833|13809|13820.4|13796.4|13834.2|13810.2|13816.5|13792.5|0
1583367900000|2020-03-05 00:25:00|13821.4|13797.4|13839.6|13815.6|13843.9|13819.9|13820|13796|0
1583368200000|2020-03-05 00:30:00|13839.4|13815.4|13850.4|13826.4|13850.4|13826.4|13829.4|13805.4|0
1583368500000|2020-03-05 00:35:00|13850.2|13826.2|13854.8|13830.8|13857.1|13833.1|13844|13820|0
1583368800000|2020-03-05 00:40:00|13855.8|13831.8|13859.1|13835.1|13864.2|13840.2|13849.8|13825.8|0
1583369100000|2020-03-05 00:45:00|13861.1|13837.1|13859.8|13835.8|13864.5|13840.5|13854.4|13830.4|0
1583369400000|2020-03-05 00:50:00|13859.6|13835.6|13840.8|13816.8|13859.6|13835.6|13833.9|13809.9|0
1583369700000|2020-03-05 00:55:00|13840.4|13816.4|13843.3|13819.3|13851.3|13827.3|13837|13813|0
1583370000000|2020-03-05 01:00:00|13859.4|13849.4|13838.2|13828.2|13859.4|13849.4|13831.9|13821.9|2533
1583370300000|2020-03-05 01:05:00|13835.7|13825.7|13845.7|13835.7|13848.2|13838.2|13830.7|13820.7|1236
1583370600000|2020-03-05 01:10:00|13846.9|13836.9|13838.2|13828.2|13848.2|13838.2|13833.2|13823.2|1136
1583370900000|2020-03-05 01:15:00|13835.7|13825.7|13830.7|13820.7|13853.2|13843.2|13830.7|13820.7|2099
1583371200000|2020-03-05 01:20:00|13833.2|13823.2|13848.2|13838.2|13851.9|13841.9|13833.2|13823.2|2325
1583371500000|2020-03-05 01:25:00|13849.4|13839.4|13865.7|13855.7|13876.9|13866.9|13846.9|13836.9|4033
1583371800000|2020-03-05 01:30:00|13864.4|13854.4|13844.4|13834.4|13893.2|13883.2|13838.2|13828.2|14024
1583372100000|2020-03-05 01:35:00|13843.2|13833.2|13865.7|13855.7|13865.7|13855.7|13833.2|13823.2|7852
1583372400000|2020-03-05 01:40:00|13864.4|13854.4|13848.2|13838.2|13875.7|13865.7|13848.2|13838.2|5703
1583372700000|2020-03-05 01:45:00|13845.7|13835.7|13828.2|13818.2|13855.7|13845.7|13825.7|13815.7|5652
1583373000000|2020-03-05 01:50:00|13830.7|13820.7|13848.2|13838.2|13858.2|13848.2|13828.2|13818.2|4145
1583373300000|2020-03-05 01:55:00|13846.9|13836.9|13845.7|13835.7|13848.2|13838.2|13830.7|13820.7|2743
1583373600000|2020-03-05 02:00:00|13844.4|13834.4|13861.9|13851.9|13863.2|13853.2|13828.2|13818.2|3874
1583373900000|2020-03-05 02:05:00|13860.7|13850.7|13865.7|13855.7|13868.2|13858.2|13855.7|13845.7|4272
1583374200000|2020-03-05 02:10:00|13863.2|13853.2|13838.2|13828.2|13864.4|13854.4|13833.2|13823.2|3605
1583374500000|2020-03-05 02:15:00|13839.4|13829.4|13840.7|13830.7|13845.7|13835.7|13825.7|13815.7|3049
1583374800000|2020-03-05 02:20:00|13838.2|13828.2|13853.2|13843.2|13855.7|13845.7|13825.7|13815.7|2549
1583375100000|2020-03-05 02:25:00|13855.7|13845.7|13913.2|13903.2|13913.2|13903.2|13853.2|13843.2|7819
1583375400000|2020-03-05 02:30:00|13911.9|13901.9|13965.7|13955.7|13973.2|13963.2|13910.7|13900.7|11650
1583375700000|2020-03-05 02:35:00|13968.2|13958.2|13988.2|13978.2|13990.7|13980.7|13958.2|13948.2|8829
1583376000000|2020-03-05 02:40:00|13986.9|13976.9|13973.2|13963.2|13990.7|13980.7|13953.2|13943.2|7270
1583376300000|2020-03-05 02:45:00|13974.4|13964.4|14013.2|14003.2|14020.7|14010.7|13973.2|13963.2|6977
1583376600000|2020-03-05 02:50:00|14015.7|14005.7|14020.7|14010.7|14023.2|14013.2|13998.2|13988.2|4777
1583376900000|2020-03-05 02:55:00|14018.2|14008.2|14015.7|14005.7|14028.2|14018.2|13990.7|13980.7|6026
1583377200000|2020-03-05 03:00:00|14018.2|14008.2|14018.2|14008.2|14035.7|14025.7|14000.7|13990.7|5032
1583377500000|2020-03-05 03:05:00|14020.7|14010.7|14020.7|14010.7|14040.7|14030.7|14015.7|14005.7|3840
1583377800000|2020-03-05 03:10:00|14018.2|14008.2|13998.2|13988.2|14023.2|14013.2|13986.9|13976.9|5658
1583378100000|2020-03-05 03:15:00|13996.9|13986.9|14011.9|14001.9|14025.7|14015.7|13993.2|13983.2|3479
1583378400000|2020-03-05 03:20:00|14010.7|14000.7|14034.4|14024.4|14050.7|14040.7|13998.2|13988.2|4897
1583378700000|2020-03-05 03:25:00|14035.7|14025.7|14058.2|14048.2|14058.2|14048.2|14028.2|14018.2|3522
1583379000000|2020-03-05 03:30:00|14056.9|14046.9|14038.2|14028.2|14056.9|14046.9|14035.7|14025.7|1083
1583379300000|2020-03-05 03:35:00|14036.9|14026.9|14040.7|14030.7|14040.7|14030.7|14030.7|14020.7|1146
1583379600000|2020-03-05 03:40:00|14043.2|14033.2|14030.7|14020.7|14043.2|14033.2|14030.7|14020.7|1138
1583379900000|2020-03-05 03:45:00|14033.2|14023.2|14030.7|14020.7|14033.2|14023.2|14028.2|14018.2|839
1583380200000|2020-03-05 03:50:00|14033.2|14023.2|14030.7|14020.7|14038.2|14028.2|14030.7|14020.7|744
1583380500000|2020-03-05 03:55:00|14028.2|14018.2|14028.2|14018.2|14030.7|14020.7|14025.7|14015.7|803
1583380800000|2020-03-05 04:00:00|14029.4|14019.4|14028.2|14018.2|14035.7|14025.7|14028.2|14018.2|928
1583381100000|2020-03-05 04:05:00|14030.7|14020.7|14028.2|14018.2|14033.2|14023.2|14028.2|14018.2|538
1583381400000|2020-03-05 04:10:00|14025.7|14015.7|14029.4|14019.4|14030.7|14020.7|14025.7|14015.7|511
1583381700000|2020-03-05 04:15:00|14030.7|14020.7|14028.2|14018.2|14030.7|14020.7|14028.2|14018.2|420
1583382000000|2020-03-05 04:20:00|14030.7|14020.7|14031.9|14021.9|14033.2|14023.2|14028.2|14018.2|562
1583382300000|2020-03-05 04:25:00|14033.2|14023.2|14028.2|14018.2|14033.2|14023.2|14028.2|14018.2|307
1583382600000|2020-03-05 04:30:00|14026.9|14016.9|14028.2|14018.2|14033.2|14023.2|14026.9|14016.9|493
1583382900000|2020-03-05 04:35:00|14030.7|14020.7|14033.2|14023.2|14035.7|14025.7|14030.7|14020.7|436
1583383200000|2020-03-05 04:40:00|14030.7|14020.7|14028.2|14018.2|14030.7|14020.7|14028.2|14018.2|379
1583383500000|2020-03-05 04:45:00|14029.4|14019.4|14030.7|14020.7|14033.2|14023.2|14029.4|14019.4|355
1583383800000|2020-03-05 04:50:00|14033.2|14023.2|14035.7|14025.7|14035.7|14025.7|14030.7|14020.7|650
1583384100000|2020-03-05 04:55:00|14034.4|14024.4|14028.2|14018.2|14035.7|14025.7|14028.2|14018.2|516
1583384400000|2020-03-05 05:00:00|14029.4|14019.4|14078.2|14068.2|14080.7|14070.7|14029.4|14019.4|10577
1583384700000|2020-03-05 05:05:00|14079.4|14069.4|14115.7|14105.7|14115.7|14105.7|14079.4|14069.4|7426
1583385000000|2020-03-05 05:10:00|14113.2|14103.2|14148.2|14138.2|14148.2|14138.2|14110.7|14100.7|8280
1583385300000|2020-03-05 05:15:00|14145.7|14135.7|14130.7|14120.7|14148.2|14138.2|14108.2|14098.2|9278
1583385600000|2020-03-05 05:20:00|14129.4|14119.4|14130.7|14120.7|14133.2|14123.2|14105.7|14095.7|6122
1583385900000|2020-03-05 05:25:00|14131.9|14121.9|14130.7|14120.7|14135.7|14125.7|14110.7|14100.7|8219
1583386200000|2020-03-05 05:30:00|14133.2|14123.2|14160.7|14150.7|14165.7|14155.7|14125.7|14115.7|7389
1583386500000|2020-03-05 05:35:00|14158.2|14148.2|14173.2|14163.2|14190.7|14180.7|14153.2|14143.2|8804
1583386800000|2020-03-05 05:40:00|14175.7|14165.7|14165.7|14155.7|14175.7|14165.7|14143.2|14133.2|7795
1583387100000|2020-03-05 05:45:00|14163.2|14153.2|14158.2|14148.2|14175.7|14165.7|14153.2|14143.2|5336
1583387400000|2020-03-05 05:50:00|14155.7|14145.7|14163.2|14153.2|14163.2|14153.2|14133.2|14123.2|13107
1583387700000|2020-03-05 05:55:00|14164.4|14154.4|14150.7|14140.7|14165.7|14155.7|14143.2|14133.2|5853
1583388000000|2020-03-05 06:00:00|14148.2|14138.2|14173.2|14163.2|14175.7|14165.7|14135.7|14125.7|11475
1583388300000|2020-03-05 06:05:00|14170.7|14160.7|14178.2|14168.2|14185.7|14175.7|14163.2|14153.2|4348
1583388600000|2020-03-05 06:10:00|14175.7|14165.7|14178.2|14168.2|14188.2|14178.2|14160.7|14150.7|4040
1583388900000|2020-03-05 06:15:00|14175.7|14165.7|14193.2|14183.2|14205.7|14195.7|14165.7|14155.7|6730
1583389200000|2020-03-05 06:20:00|14195.7|14185.7|14190.7|14180.7|14200.7|14190.7|14175.7|14165.7|3402
1583389500000|2020-03-05 06:25:00|14188.2|14178.2|14163.2|14153.2|14194.4|14184.4|14160.7|14150.7|4120
1583389800000|2020-03-05 06:30:00|14158.2|14148.2|14175.7|14165.7|14183.2|14173.2|14155.7|14145.7|5876
1583390100000|2020-03-05 06:35:00|14173.2|14163.2|14186.9|14176.9|14188.2|14178.2|14165.7|14155.7|6158
1583390400000|2020-03-05 06:40:00|14185.7|14175.7|14173.2|14163.2|14188.2|14178.2|14168.2|14158.2|5174
1583390700000|2020-03-05 06:45:00|14175.7|14165.7|14165.7|14155.7|14175.7|14165.7|14158.2|14148.2|4719
1583391000000|2020-03-05 06:50:00|14163.2|14153.2|14145.7|14135.7|14168.2|14158.2|14143.2|14133.2|5538
1583391300000|2020-03-05 06:55:00|14143.2|14133.2|14160.7|14150.7|14163.2|14153.2|14143.2|14133.2|4911
1583391600000|2020-03-05 07:00:00|14158.2|14148.2|14153.2|14143.2|14160.7|14150.7|14145.7|14135.7|2819
1583391900000|2020-03-05 07:05:00|14150.7|14140.7|14136.9|14126.9|14150.7|14140.7|14135.7|14125.7|1621
1583392200000|2020-03-05 07:10:00|14135.7|14125.7|14140.7|14130.7|14143.2|14133.2|14135.7|14125.7|1696
1583392500000|2020-03-05 07:15:00|14139.4|14129.4|14148.2|14138.2|14153.2|14143.2|14138.2|14128.2|1004
1583392800000|2020-03-05 07:20:00|14149.4|14139.4|14158.2|14148.2|14158.2|14148.2|14149.4|14139.4|403
1583393100000|2020-03-05 07:25:00|14155.7|14145.7|14158.2|14148.2|14158.2|14148.2|14153.2|14143.2|443
1583393400000|2020-03-05 07:30:00|14155.7|14145.7|14160.7|14150.7|14160.7|14150.7|14150.7|14140.7|1363
1583393700000|2020-03-05 07:35:00|14158.2|14148.2|14166.9|14156.9|14168.2|14158.2|14158.2|14148.2|639
1583394000000|2020-03-05 07:40:00|14168.2|14158.2|14165.7|14155.7|14168.2|14158.2|14159.4|14149.4|1111
1583394300000|2020-03-05 07:45:00|14164.4|14154.4|14178.2|14168.2|14180.7|14170.7|14161.9|14151.9|1910
1583394600000|2020-03-05 07:50:00|14179.4|14169.4|14160.7|14150.7|14179.4|14169.4|14159.4|14149.4|1588
1583394900000|2020-03-05 07:55:00|14159.4|14149.4|14158.2|14148.2|14163.2|14153.2|14155.7|14145.7|1468
1583395200000|2020-03-05 08:00:00|14159.4|14146.9|14149.4|14136.9|14164.4|14151.9|14149.4|14136.9|2111
1583395500000|2020-03-05 08:05:00|14151.9|14139.4|14164.4|14149.4|14164.4|14151.9|14151.9|14136.9|1311
1583395800000|2020-03-05 08:10:00|14161.9|14151.9|14161.9|14149.4|14169.4|14156.9|14159.4|14146.9|1558
1583396100000|2020-03-05 08:15:00|14164.4|14151.9|14154.4|14139.4|14169.4|14156.9|14151.9|14139.4|2216
1583396400000|2020-03-05 08:20:00|14151.9|14141.9|14151.9|14139.4|14156.9|14144.4|14144.4|14131.9|2117
1583396700000|2020-03-05 08:25:00|14149.4|14136.9|14144.4|14131.9|14151.9|14139.4|14136.9|14124.4|3043
1583397000000|2020-03-05 08:30:00|14156.6|14132.6|14147.3|14123.3|14162.1|14138.1|14135|14111|0
1583397300000|2020-03-05 08:35:00|14147.1|14123.1|14145.1|14121.1|14155.1|14131.1|14131.5|14107.5|2704
1583397600000|2020-03-05 08:40:00|14145.6|14121.6|14154.5|14130.5|14170|14146|14140.1|14116.1|0
1583397900000|2020-03-05 08:45:00|14152.4|14128.4|14151.9|14127.9|14165|14141|14147|14123|0
1583398200000|2020-03-05 08:50:00|14153.9|14129.9|14181.3|14157.3|14181.8|14157.8|14147.5|14123.5|0
1583398500000|2020-03-05 08:55:00|14181.1|14157.1|14144.2|14120.2|14183.4|14159.4|14144.2|14120.2|0
1583398800000|2020-03-05 09:00:00|14141.9|14126.9|14146.9|14134.4|14146.9|14134.4|14109.4|14096.9|1846
1583399100000|2020-03-05 09:05:00|14144.4|14131.9|14124.4|14109.4|14146.9|14134.4|14119.4|14106.9|810
1583399400000|2020-03-05 09:10:00|14126.9|14111.9|14131.9|14119.4|14131.9|14119.4|14121.9|14109.4|177
1583399700000|2020-03-05 09:15:00|14129.4|14116.9|14131.9|14119.4|14139.4|14126.9|14124.4|14111.9|376
1583400000000|2020-03-05 09:20:00|14129.4|14116.9|14131.9|14119.4|14141.9|14129.4|14126.9|14114.4|611
1583400300000|2020-03-05 09:25:00|14129.4|14116.9|14119.4|14106.9|14131.9|14119.4|14119.4|14106.9|480
1583400600000|2020-03-05 09:30:00|14121.9|14109.4|14116.9|14104.4|14129.4|14116.9|14111.9|14099.4|483
1583400900000|2020-03-05 09:35:00|14119.4|14106.9|14121.9|14109.4|14134.4|14121.9|14116.9|14104.4|768
1583401200000|2020-03-05 09:40:00|14119.4|14106.9|14114.4|14101.9|14119.4|14106.9|14109.4|14096.9|515
1583401500000|2020-03-05 09:45:00|14116.9|14104.4|14129.4|14116.9|14131.9|14119.4|14111.9|14099.4|242
1583401800000|2020-03-05 09:50:00|14126.9|14114.4|14131.9|14119.4|14134.4|14121.9|14124.4|14111.9|429
1583402100000|2020-03-05 09:55:00|14129.4|14116.9|14129.4|14116.9|14129.4|14116.9|14121.9|14109.4|642
1583402400000|2020-03-05 10:00:00|14126.9|14114.4|14141.9|14129.4|14141.9|14129.4|14119.4|14106.9|1015
1583402700000|2020-03-05 10:05:00|14139.4|14126.9|14129.4|14116.9|14141.9|14129.4|14129.4|14116.9|814
1583403000000|2020-03-05 10:10:00|14131.9|14119.4|14129.4|14116.9|14131.9|14119.4|14121.9|14109.4|415
1583403300000|2020-03-05 10:15:00|14131.9|14119.4|14119.4|14106.9|14136.9|14124.4|14119.4|14106.9|1016
1583403600000|2020-03-05 10:20:00|14116.9|14104.4|14114.4|14101.9|14119.4|14106.9|14111.9|14099.4|617
1583403900000|2020-03-05 10:25:00|14116.9|14104.4|14114.4|14099.4|14119.4|14106.9|14111.9|14099.4|543
1583404200000|2020-03-05 10:30:00|14111.9|14101.9|14119.4|14106.9|14119.4|14106.9|14111.9|14099.4|346
1583404500000|2020-03-05 10:35:00|14116.9|14104.4|14116.9|14104.4|14119.4|14106.9|14114.4|14101.9|299
1583404800000|2020-03-05 10:40:00|14119.4|14101.9|14119.4|14106.9|14119.4|14106.9|14114.4|14101.9|344
1583405100000|2020-03-05 10:45:00|14121.9|14109.4|14131.9|14119.4|14131.9|14119.4|14121.9|14109.4|315
1583405400000|2020-03-05 10:50:00|14129.4|14116.9|14119.4|14106.9|14131.9|14119.4|14119.4|14106.9|364
1583405700000|2020-03-05 10:55:00|14116.9|14104.4|14119.4|14106.9|14121.9|14109.4|14114.4|14101.9|368
1583406000000|2020-03-05 11:00:00|14121.9|14109.4|14129.4|14116.9|14131.9|14119.4|14121.9|14109.4|386
1583406300000|2020-03-05 11:05:00|14126.9|14114.4|14139.4|14126.9|14139.4|14126.9|14126.9|14114.4|422
1583406600000|2020-03-05 11:10:00|14136.9|14124.4|14139.4|14126.9|14139.4|14126.9|14134.4|14121.9|340
1583406900000|2020-03-05 11:15:00|14141.9|14129.4|14134.4|14121.9|14141.9|14129.4|14134.4|14121.9|387
1583407200000|2020-03-05 11:20:00|14131.9|14119.4|14129.4|14116.9|14136.9|14124.4|14126.9|14114.4|461
1583407500000|2020-03-05 11:25:00|14131.9|14119.4|14124.4|14111.9|14131.9|14119.4|14121.9|14109.4|238
1583407800000|2020-03-05 11:30:00|14126.9|14114.4|14106.9|14094.4|14126.9|14114.4|14101.9|14089.4|593
1583408100000|2020-03-05 11:35:00|14109.4|14096.9|14089.4|14076.9|14109.4|14096.9|14084.4|14071.9|1978
1583408400000|2020-03-05 11:40:00|14091.9|14079.4|14106.9|14091.9|14106.9|14094.4|14089.4|14076.9|734
1583408700000|2020-03-05 11:45:00|14104.4|14094.4|14106.9|14094.4|14109.4|14096.9|14099.4|14086.9|225
1583409000000|2020-03-05 11:50:00|14104.4|14091.9|14099.4|14084.4|14109.4|14096.9|14094.4|14081.9|166
1583409300000|2020-03-05 11:55:00|14096.9|14086.9|14101.9|14089.4|14101.9|14089.4|14096.9|14084.4|162
1583409600000|2020-03-05 12:00:00|14096.9|14084.4|14086.9|14071.9|14099.4|14086.9|14084.4|14071.9|939
1583409900000|2020-03-05 12:05:00|14084.4|14074.4|14099.4|14086.9|14101.9|14086.9|14084.4|14071.9|310
1583410200000|2020-03-05 12:10:00|14101.9|14089.4|14104.4|14091.9|14106.9|14094.4|14096.9|14084.4|223
1583410500000|2020-03-05 12:15:00|14106.9|14094.4|14096.9|14084.4|14106.9|14094.4|14094.4|14081.9|303
1583410800000|2020-03-05 12:20:00|14099.4|14086.9|14099.4|14086.9|14099.4|14086.9|14089.4|14076.9|517
1583411100000|2020-03-05 12:25:00|14101.9|14089.4|14101.9|14089.4|14101.9|14089.4|14089.4|14076.9|323
1583411400000|2020-03-05 12:30:00|14104.4|14091.9|14096.9|14084.4|14106.9|14094.4|14096.9|14084.4|148
1583411700000|2020-03-05 12:35:00|14099.4|14086.9|14089.4|14076.9|14099.4|14086.9|14089.4|14076.9|192
1583412000000|2020-03-05 12:40:00|14091.9|14079.4|14096.9|14084.4|14099.4|14086.9|14089.4|14079.4|121
1583412300000|2020-03-05 12:45:00|14094.4|14081.9|14091.9|14079.4|14096.9|14084.4|14091.9|14079.4|100
1583412600000|2020-03-05 12:50:00|14089.4|14076.9|14096.9|14084.4|14096.9|14084.4|14089.4|14076.9|37
1583412900000|2020-03-05 12:55:00|14099.4|14086.9|14091.9|14079.4|14099.4|14086.9|14091.9|14079.4|224
1583413200000|2020-03-05 13:00:00|14094.4|14081.9|14089.4|14076.9|14096.9|14084.4|14089.4|14076.9|154
1583413500000|2020-03-05 13:05:00|14086.9|14074.4|14089.4|14076.9|14091.9|14079.4|14086.9|14074.4|339
1583413800000|2020-03-05 13:10:00|14086.9|14074.4|14096.9|14084.4|14096.9|14084.4|14086.9|14074.4|112
1583414100000|2020-03-05 13:15:00|14094.4|14081.9|14086.9|14071.9|14094.4|14081.9|14086.9|14071.9|94
1583414400000|2020-03-05 13:20:00|14084.4|14066.9|14064.4|14051.9|14084.4|14066.9|14056.9|14044.4|1165
1583414700000|2020-03-05 13:25:00|14066.9|14054.4|14069.4|14054.4|14069.4|14056.9|14061.9|14049.4|338
1583415000000|2020-03-05 13:30:00|14066.9|14056.9|14056.9|14044.4|14069.4|14056.9|14051.9|14039.4|408
1583415300000|2020-03-05 13:35:00|14054.4|14041.9|14064.4|14051.9|14066.9|14054.4|14054.4|14041.9|222
1583415600000|2020-03-05 13:40:00|14066.9|14054.4|14071.9|14059.4|14074.4|14061.9|14061.9|14049.4|213
1583415900000|2020-03-05 13:45:00|14074.4|14061.9|14076.9|14064.4|14086.9|14074.4|14074.4|14061.9|215
1583416200000|2020-03-05 13:50:00|14074.4|14061.9|14069.4|14056.9|14079.4|14066.9|14066.9|14054.4|600
1583416500000|2020-03-05 13:55:00|14066.9|14054.4|14066.9|14054.4|14074.4|14061.9|14061.9|14049.4|398
1583416800000|2020-03-05 14:00:00|14064.4|14051.9|14061.9|14049.4|14074.4|14061.9|14061.9|14049.4|508
1583417100000|2020-03-05 14:05:00|14059.4|14046.9|14056.9|14044.4|14061.9|14046.9|14051.9|14039.4|369
1583417400000|2020-03-05 14:10:00|14054.4|14041.9|14064.4|14051.9|14066.9|14054.4|14054.4|14041.9|626
1583417700000|2020-03-05 14:15:00|14061.9|14049.4|14061.9|14046.9|14069.4|14056.9|14059.4|14046.9|975
1583418000000|2020-03-05 14:20:00|14064.4|14049.4|14061.9|14049.4|14066.9|14054.4|14056.9|14044.4|1087
1583418300000|2020-03-05 14:25:00|14059.4|14046.9|14066.9|14051.9|14066.9|14054.4|14054.4|14041.9|820
1583418600000|2020-03-05 14:30:00|14069.4|14054.4|14091.9|14079.4|14091.9|14079.4|14059.4|14044.4|1441
1583418900000|2020-03-05 14:35:00|14094.4|14081.9|14116.9|14104.4|14119.4|14106.9|14086.9|14074.4|1843
1583419200000|2020-03-05 14:40:00|14119.4|14106.9|14101.9|14089.4|14121.9|14106.9|14091.9|14079.4|606
1583419500000|2020-03-05 14:45:00|14099.4|14086.9|14086.9|14074.4|14104.4|14091.9|14084.4|14071.9|331
1583419800000|2020-03-05 14:50:00|14089.4|14076.9|14076.9|14061.9|14096.9|14084.4|14074.4|14061.9|761
1583420100000|2020-03-05 14:55:00|14074.4|14064.4|14074.4|14061.9|14074.4|14064.4|14056.9|14044.4|468
1583420400000|2020-03-05 15:00:00|14069.4|14059.4|14056.9|14044.4|14079.4|14066.9|14056.9|14044.4|441
1583420700000|2020-03-05 15:05:00|14059.4|14046.9|14064.4|14051.9|14066.9|14054.4|14056.9|14044.4|392
1583421000000|2020-03-05 15:10:00|14061.9|14049.4|14091.9|14079.4|14091.9|14079.4|14061.9|14049.4|527
1583421300000|2020-03-05 15:15:00|14089.4|14076.9|14104.4|14091.9|14104.4|14091.9|14086.9|14074.4|719
1583421600000|2020-03-05 15:20:00|14101.9|14089.4|14096.9|14084.4|14116.9|14104.4|14096.9|14084.4|795
1583421900000|2020-03-05 15:25:00|14094.4|14081.9|14086.9|14074.4|14099.4|14086.9|14086.9|14074.4|565
1583422200000|2020-03-05 15:30:00|14089.4|14076.9|14066.9|14054.4|14091.9|14079.4|14064.4|14051.9|2331
1583422500000|2020-03-05 15:35:00|14069.4|14056.9|14054.4|14041.9|14069.4|14056.9|14049.4|14036.9|742
1583422800000|2020-03-05 15:40:00|14056.9|14044.4|14061.9|14049.4|14071.9|14059.4|14054.4|14041.9|592
1583423100000|2020-03-05 15:45:00|14059.4|14046.9|14076.9|14064.4|14079.4|14066.9|14059.4|14046.9|426
1583423400000|2020-03-05 15:50:00|14074.4|14061.9|14079.4|14066.9|14081.9|14069.4|14066.9|14054.4|657
1583423700000|2020-03-05 15:55:00|14076.9|14064.4|14076.9|14064.4|14084.4|14069.4|14071.9|14059.4|327
1583424000000|2020-03-05 16:00:00|14079.4|14066.9|14086.9|14074.4|14091.9|14079.4|14074.4|14061.9|468
1583424300000|2020-03-05 16:05:00|14089.4|14076.9|14096.9|14084.4|14099.4|14086.9|14086.9|14074.4|631
1583424600000|2020-03-05 16:10:00|14094.4|14081.9|14104.4|14091.9|14106.9|14094.4|14091.9|14079.4|422
1583424900000|2020-03-05 16:15:00|14106.9|14089.4|14106.9|14091.9|14109.4|14096.9|14101.9|14089.4|673
1583425200000|2020-03-05 16:20:00|14104.4|14094.4|14091.9|14076.9|14106.9|14094.4|14089.4|14076.9|677
1583425500000|2020-03-05 16:25:00|14089.4|14074.4|14101.9|14086.9|14109.4|14096.9|14089.4|14074.4|707
1583425800000|2020-03-05 16:30:00|14099.4|14089.4|14094.4|14081.9|14109.4|14096.9|14091.9|14079.4|819
1583426100000|2020-03-05 16:35:00|14091.9|14079.4|14084.4|14071.9|14096.9|14081.9|14081.9|14069.4|613
1583426400000|2020-03-05 16:40:00|14086.9|14074.4|14084.4|14071.9|14089.4|14076.9|14079.4|14066.9|512
1583426700000|2020-03-05 16:45:00|14086.9|14069.4|14091.9|14076.9|14094.4|14081.9|14081.9|14069.4|209
1583427000000|2020-03-05 16:50:00|14094.4|14079.4|14089.4|14076.9|14096.9|14084.4|14081.9|14069.4|363
1583427300000|2020-03-05 16:55:00|14086.9|14074.4|14081.9|14069.4|14091.9|14079.4|14076.9|14064.4|444
1583427600000|2020-03-05 17:00:00|14084.4|14071.9|14079.4|14066.9|14084.4|14071.9|14076.9|14064.4|119
1583427900000|2020-03-05 17:05:00|14076.9|14064.4|14064.4|14049.4|14081.9|14069.4|14061.9|14049.4|544
1583428200000|2020-03-05 17:10:00|14061.9|14046.9|14069.4|14056.9|14074.4|14061.9|14059.4|14046.9|359
1583428500000|2020-03-05 17:15:00|14066.9|14054.4|14069.4|14056.9|14074.4|14061.9|14064.4|14051.9|208
1583428800000|2020-03-05 17:20:00|14071.9|14059.4|14069.4|14056.9|14079.4|14066.9|14069.4|14056.9|460
1583429100000|2020-03-05 17:25:00|14071.9|14059.4|14081.9|14066.9|14084.4|14071.9|14066.9|14054.4|344
1583429400000|2020-03-05 17:30:00|14079.4|14069.4|14091.9|14079.4|14091.9|14079.4|14079.4|14066.9|234
1583429700000|2020-03-05 17:35:00|14094.4|14081.9|14069.4|14056.9|14094.4|14081.9|14069.4|14056.9|394
1583430000000|2020-03-05 17:40:00|14066.9|14054.4|14059.4|14044.4|14071.9|14059.4|14056.9|14044.4|746
1583430300000|2020-03-05 17:45:00|14056.9|14046.9|14066.9|14054.4|14066.9|14054.4|14051.9|14039.4|849
1583430600000|2020-03-05 17:50:00|14064.4|14051.9|14064.4|14051.9|14069.4|14056.9|14061.9|14049.4|361
1583430900000|2020-03-05 17:55:00|14066.9|14054.4|14056.9|14041.9|14069.4|14056.9|14054.4|14041.9|546
1583431200000|2020-03-05 18:00:00|14054.4|14044.4|14056.9|14044.4|14064.4|14049.4|14054.4|14041.9|386
1583431500000|2020-03-05 18:05:00|14059.4|14046.9|14059.4|14046.9|14066.9|14054.4|14056.9|14044.4|309
1583431800000|2020-03-05 18:10:00|14056.9|14044.4|14054.4|14039.4|14059.4|14046.9|14051.9|14036.9|680
1583432100000|2020-03-05 18:15:00|14051.9|14041.9|14049.4|14034.4|14056.9|14044.4|14044.4|14031.9|624
1583432400000|2020-03-05 18:20:00|14046.9|14036.9|14051.9|14036.9|14059.4|14046.9|14046.9|14034.4|289
1583432700000|2020-03-05 18:25:00|14054.4|14039.4|14061.9|14049.4|14061.9|14049.4|14049.4|14036.9|52
1583433000000|2020-03-05 18:30:00|14059.4|14046.9|14061.9|14049.4|14064.4|14051.9|14049.4|14036.9|341
1583433300000|2020-03-05 18:35:00|14064.4|14051.9|14054.4|14041.9|14071.9|14059.4|14054.4|14041.9|193
1583433600000|2020-03-05 18:40:00|14056.9|14044.4|14049.4|14036.9|14059.4|14044.4|14049.4|14036.9|59
1583433900000|2020-03-05 18:45:00|14051.9|14034.4|14064.4|14051.9|14066.9|14051.9|14046.9|14034.4|161
1583434200000|2020-03-05 18:50:00|14066.9|14054.4|14054.4|14039.4|14069.4|14056.9|14051.9|14039.4|139
1583434500000|2020-03-05 18:55:00|14051.9|14041.9|14066.9|14051.9|14071.9|14059.4|14051.9|14039.4|239
1583434800000|2020-03-05 19:00:00|14064.4|14049.4|14051.9|14036.9|14064.4|14049.4|14046.9|14034.4|185
1583435100000|2020-03-05 19:05:00|14054.4|14039.4|14061.9|14049.4|14061.9|14049.4|14051.9|14036.9|328
1583435400000|2020-03-05 19:10:00|14059.4|14046.9|14066.9|14051.9|14069.4|14056.9|14056.9|14044.4|267
1583435700000|2020-03-05 19:15:00|14064.4|14049.4|14059.4|14044.4|14066.9|14051.9|14056.9|14044.4|97
1583436000000|2020-03-05 19:20:00|14056.9|14046.9|14049.4|14034.4|14061.9|14049.4|14046.9|14034.4|185
1583436300000|2020-03-05 19:25:00|14046.9|14036.9|14044.4|14031.9|14051.9|14036.9|14044.4|14031.9|146
1583436600000|2020-03-05 19:30:00|14046.9|14034.4|14046.9|14034.4|14051.9|14039.4|14044.4|14031.9|131
1583436900000|2020-03-05 19:35:00|14044.4|14031.9|14049.4|14036.9|14051.9|14039.4|14044.4|14031.9|119
1583437200000|2020-03-05 19:40:00|14046.9|14034.4|14039.4|14029.4|14054.4|14041.9|14038.2|14026.9|314
1583437500000|2020-03-05 19:45:00|14040.7|14030.7|14038.2|14028.2|14040.7|14030.7|14030.7|14020.7|474
1583437800000|2020-03-05 19:50:00|14039.4|14029.4|14025.7|14015.7|14043.2|14033.2|14025.7|14015.7|366
1583438100000|2020-03-05 19:55:00|14026.9|14016.9|14035.7|14025.7|14043.2|14033.2|14025.7|14015.7|168
1583438400000|2020-03-05 20:00:00|14036.9|14026.9|14020.7|14010.7|14038.2|14028.2|14020.7|14010.7|204
1583438700000|2020-03-05 20:05:00|14021.9|14011.9|14026.9|14016.9|14028.2|14018.2|14020.7|14010.7|166
1583439000000|2020-03-05 20:10:00|14025.7|14015.7|14020.7|14010.7|14030.7|14020.7|14011.9|14001.9|412
1583439300000|2020-03-05 20:15:00|14021.9|14011.9|14018.2|14008.2|14025.7|14015.7|14011.9|14001.9|133
1583439600000|2020-03-05 20:20:00|14020.7|14010.7|14019.4|14009.4|14025.7|14015.7|14015.7|14005.7|288
1583439900000|2020-03-05 20:25:00|14018.2|14008.2|14023.2|14013.2|14030.7|14020.7|14010.7|14000.7|180
1583440200000|2020-03-05 20:30:00|14020.7|14010.7|14038.2|14028.2|14045.7|14035.7|14016.9|14006.9|288
1583440500000|2020-03-05 20:35:00|14039.4|14029.4|14020.7|14010.7|14040.7|14030.7|14020.7|14010.7|326
1583440800000|2020-03-05 20:40:00|14023.2|14013.2|14029.4|14019.4|14030.7|14020.7|14013.2|14003.2|200
1583441100000|2020-03-05 20:45:00|14028.2|14018.2|14041.9|14031.9|14050.7|14040.7|14018.2|14008.2|223
1583441400000|2020-03-05 20:50:00|14043.2|14033.2|14036.9|14026.9|14063.2|14053.2|14030.7|14020.7|277
1583441700000|2020-03-05 20:55:00|14038.2|14028.2|14043.2|14033.2|14043.2|14033.2|14015.7|14005.7|820
1583442000000|2020-03-05 21:00:00|14030.7|14020.7|14029.4|14019.4|14038.2|14028.2|14020.7|14010.7|168
1583442300000|2020-03-05 21:05:00|14030.7|14020.7|14026.9|14016.9|14031.9|14021.9|14023.2|14013.2|83
1583442600000|2020-03-05 21:10:00|14028.2|14018.2|14034.4|14024.4|14034.4|14024.4|14025.7|14015.7|102
1583442900000|2020-03-05 21:15:00|14044.4|14020.4|14049|14025|14049.6|14025.6|14044.4|14020.4|0
1583443200000|2020-03-05 21:20:00|14048.5|14024.5|14050.5|14026.5|14050.5|14026.5|14047.5|14023.5|0
1583443500000|2020-03-05 21:25:00|14050.2|14026.2|14050.5|14026.5|14051.8|14027.8|14049.7|14025.7|0
1583443800000|2020-03-05 21:30:00|14050.7|14026.7|14049.6|14025.6|14050.7|14026.7|14037.7|14013.7|0
1583444100000|2020-03-05 21:35:00|14050.6|14026.6|14058.4|14034.4|14059.8|14035.8|14048.5|14024.5|0
1583444400000|2020-03-05 21:40:00|14057.5|14033.5|14063.1|14039.1|14068.7|14044.7|14056.5|14032.5|0
1583444700000|2020-03-05 21:45:00|14064.1|14040.1|14051|14027|14064.1|14040.1|14046.4|14022.4|0
1583445000000|2020-03-05 21:50:00|14050.1|14026.1|14065.8|14041.8|14066.9|14042.9|14049.2|14025.2|0
1583445300000|2020-03-05 21:55:00|14066.7|14042.7|14072.1|14048.1|14075.1|14051.1|14064.9|14040.9|0
1583445600000|2020-03-05 22:00:00|14072.2|14048.2|14070.2|14046.2|14073.2|14049.2|14070.2|14046.2|0
1583445900000|2020-03-05 22:05:00|14070.4|14046.4|14066.6|14042.6|14070.5|14046.5|14065.9|14041.9|0
1583446200000|2020-03-05 22:10:00|14065.9|14041.9|14067.7|14043.7|14067.7|14043.7|14065|14041|0
1583446500000|2020-03-05 22:15:00|14067.1|14043.1|14066.8|14042.8|14067.1|14043.1|14064.9|14040.9|0
1583446800000|2020-03-05 22:20:00|14066.3|14042.3|14066.8|14042.8|14066.9|14042.9|14065.9|14041.9|0
1583447100000|2020-03-05 22:25:00|14066.9|14042.9|14067.2|14043.2|14068|14044|14066.5|14042.5|0
1583447400000|2020-03-05 22:30:00|14065.9|14041.9|14066.8|14042.8|14066.9|14042.9|14065.6|14041.6|0
1583447700000|2020-03-05 22:35:00|14066.7|14042.7|14068.8|14044.8|14070.1|14046.1|14063.3|14039.3|0
1583448000000|2020-03-05 22:40:00|14068.2|14044.2|14066.5|14042.5|14068.2|14044.2|14064.8|14040.8|0
1583448300000|2020-03-05 22:45:00|14064.4|14040.4|14067.6|14043.6|14068.8|14044.8|14064.4|14040.4|0
1583448600000|2020-03-05 22:50:00|14067.4|14043.4|14066|14042|14068.4|14044.4|14065.9|14041.9|0
1583448900000|2020-03-05 22:55:00|14067.5|14043.5|14072|14048|14072|14048|14067.2|14043.2|0
1583449200000|2020-03-05 23:00:00|14072.2|14048.2|14091.6|14067.6|14091.6|14067.6|14057.9|14033.9|0
1583449500000|2020-03-05 23:05:00|14092|14068|14076|14052|14093.4|14069.4|14072|14048|0
1583449800000|2020-03-05 23:10:00|14077|14053|14097.5|14073.5|14101.3|14077.3|14077|14053|0
1583450100000|2020-03-05 23:15:00|14098.5|14074.5|14103.5|14079.5|14104.5|14080.5|14095|14071|0
1583450400000|2020-03-05 23:20:00|14104|14080|14101.4|14077.4|14104.8|14080.8|14098.6|14074.6|0
1583450700000|2020-03-05 23:25:00|14102.4|14078.4|14105.8|14081.8|14107.2|14083.2|14101.4|14077.4|0
1583451000000|2020-03-05 23:30:00|14106.3|14082.3|14105.3|14081.3|14109.1|14085.1|14101.6|14077.6|0
1583451300000|2020-03-05 23:35:00|14106.3|14082.3|14104.4|14080.4|14109.1|14085.1|14104.4|14080.4|0
1583451600000|2020-03-05 23:40:00|14104.8|14080.8|14108.9|14084.9|14108.9|14084.9|14100.7|14076.7|0
1583451900000|2020-03-05 23:45:00|14108.4|14084.4|14108.9|14084.9|14110|14086|14105.8|14081.8|0
1583452200000|2020-03-05 23:50:00|14109.3|14085.3|14106.7|14082.7|14110.7|14086.7|14105.7|14081.7|0
1583452500000|2020-03-05 23:55:00|14107.6|14083.6|14110.4|14086.4|14110.4|14086.4|14105.7|14081.7|0
1583452800000|2020-03-06 00:00:00|14111.3|14087.3|14116.8|14092.8|14116.9|14092.9|14109.5|14085.5|0
1583453100000|2020-03-06 00:05:00|14116.3|14092.3|14116|14092|14117.8|14093.8|14106.7|14082.7|0
1583453400000|2020-03-06 00:10:00|14117|14093|14127|14103|14132.6|14108.6|14115|14091|0
1583453700000|2020-03-06 00:15:00|14127.4|14103.4|14148.2|14124.2|14152.6|14128.6|14125.1|14101.1|0
1583454000000|2020-03-06 00:20:00|14147.1|14123.1|14141.4|14117.4|14148.2|14124.2|14135|14111|0
1583454300000|2020-03-06 00:25:00|14140.9|14116.9|14137.7|14113.7|14146.7|14122.7|14132.2|14108.2|0
1583454600000|2020-03-06 00:30:00|14137.9|14113.9|14132|14108|14146|14122|14131.1|14107.1|0
1583454900000|2020-03-06 00:35:00|14131.8|14107.8|14104.5|14080.5|14132|14108|14092.1|14068.1|0
1583455200000|2020-03-06 00:40:00|14104.1|14080.1|14091.9|14067.9|14104.1|14080.1|14084.4|14060.4|0
1583455500000|2020-03-06 00:45:00|14092.1|14068.1|14085.5|14061.5|14092.6|14068.6|14069.9|14045.9|0
1583455800000|2020-03-06 00:50:00|14084.4|14060.4|14095.8|14071.8|14100.8|14076.8|14082|14058|0
1583456100000|2020-03-06 00:55:00|14094.7|14070.7|14093.7|14069.7|14102.7|14078.7|14084.2|14060.2|0
1583456400000|2020-03-06 01:00:00|14093.5|14069.5|14037.4|14027.4|14093.5|14069.5|14023.7|14013.7|3485
1583456700000|2020-03-06 01:05:00|14038.7|14028.7|14012.4|14002.4|14048.7|14038.7|14009.9|13999.9|2445
1583457000000|2020-03-06 01:10:00|14013.7|14003.7|13991.2|13981.2|14026.2|14016.2|13991.2|13981.2|3355
1583457300000|2020-03-06 01:15:00|13994.9|13984.9|14008.7|13998.7|14044.9|14034.9|13994.9|13984.9|5051
1583457600000|2020-03-06 01:20:00|14009.9|13999.9|14003.7|13993.7|14012.4|14002.4|13993.7|13983.7|2118
1583457900000|2020-03-06 01:25:00|14008.7|13998.7|14018.7|14008.7|14026.2|14016.2|14003.7|13993.7|3561
1583458200000|2020-03-06 01:30:00|14023.7|14013.7|14063.7|14053.7|14071.2|14061.2|14023.7|14013.7|20864
1583458500000|2020-03-06 01:35:00|14061.2|14051.2|14043.7|14033.7|14067.4|14057.4|14033.7|14023.7|9497
1583458800000|2020-03-06 01:40:00|14042.4|14032.4|14076.2|14066.2|14083.7|14073.7|14038.7|14028.7|9057
1583459100000|2020-03-06 01:45:00|14073.7|14063.7|14026.2|14016.2|14076.2|14066.2|14023.7|14013.7|9281
1583459400000|2020-03-06 01:50:00|14027.4|14017.4|13993.7|13983.7|14028.7|14018.7|13993.7|13983.7|6425
1583459700000|2020-03-06 01:55:00|13991.2|13981.2|14011.2|14001.2|14011.2|14001.2|13973.7|13963.7|7678
1583460000000|2020-03-06 02:00:00|14008.7|13998.7|13998.7|13988.7|14021.2|14011.2|13981.2|13971.2|4971
1583460300000|2020-03-06 02:05:00|13997.4|13987.4|13961.2|13951.2|13997.4|13987.4|13951.2|13941.2|6366
1583460600000|2020-03-06 02:10:00|13959.9|13949.9|13947.4|13937.4|13968.7|13958.7|13946.2|13936.2|4323
1583460900000|2020-03-06 02:15:00|13948.7|13938.7|13941.2|13931.2|13953.7|13943.7|13931.2|13921.2|7096
1583461200000|2020-03-06 02:20:00|13939.9|13929.9|13943.7|13933.7|13946.2|13936.2|13916.2|13906.2|6169
1583461500000|2020-03-06 02:25:00|13941.2|13931.2|13933.7|13923.7|13958.7|13948.7|13931.2|13921.2|6658
1583461800000|2020-03-06 02:30:00|13934.9|13924.9|13956.2|13946.2|13958.7|13948.7|13907.4|13897.4|5960
1583462100000|2020-03-06 02:35:00|13953.7|13943.7|13976.2|13966.2|13981.2|13971.2|13948.7|13938.7|3236
1583462400000|2020-03-06 02:40:00|13977.4|13967.4|13973.7|13963.7|13988.7|13978.7|13961.2|13951.2|5616
1583462700000|2020-03-06 02:45:00|13971.2|13961.2|13946.2|13936.2|13976.2|13966.2|13946.2|13936.2|2584
1583463000000|2020-03-06 02:50:00|13943.7|13933.7|13953.7|13943.7|13962.4|13952.4|13941.2|13931.2|3205
1583463300000|2020-03-06 02:55:00|13954.9|13944.9|13939.9|13929.9|13967.4|13957.4|13938.7|13928.7|2879
1583463600000|2020-03-06 03:00:00|13938.7|13928.7|13961.2|13951.2|13961.2|13951.2|13938.7|13928.7|3001
1583463900000|2020-03-06 03:05:00|13963.7|13953.7|13938.7|13928.7|13963.7|13953.7|13938.7|13928.7|2078
1583464200000|2020-03-06 03:10:00|13936.2|13926.2|13929.9|13919.9|13948.7|13938.7|13926.2|13916.2|3441
1583464500000|2020-03-06 03:15:00|13928.7|13918.7|13913.7|13903.7|13931.2|13921.2|13911.2|13901.2|3445
1583464800000|2020-03-06 03:20:00|13912.4|13902.4|13963.7|13953.7|13967.4|13957.4|13903.7|13893.7|5576
1583465100000|2020-03-06 03:25:00|13964.9|13954.9|13956.2|13946.2|13972.4|13962.4|13951.2|13941.2|2364
1583465400000|2020-03-06 03:30:00|13954.9|13944.9|13956.2|13946.2|13956.2|13946.2|13947.4|13937.4|786
1583465700000|2020-03-06 03:35:00|13953.7|13943.7|13953.7|13943.7|13953.7|13943.7|13946.2|13936.2|862
1583466000000|2020-03-06 03:40:00|13951.2|13941.2|13943.7|13933.7|13951.2|13941.2|13943.7|13933.7|580
1583466300000|2020-03-06 03:45:00|13946.2|13936.2|13943.7|13933.7|13946.2|13936.2|13938.7|13928.7|597
1583466600000|2020-03-06 03:50:00|13946.2|13936.2|13941.2|13931.2|13948.7|13938.7|13941.2|13931.2|369
1583466900000|2020-03-06 03:55:00|13939.9|13929.9|13936.2|13926.2|13941.2|13931.2|13936.2|13926.2|426
1583467200000|2020-03-06 04:00:00|13933.7|13923.7|13933.7|13923.7|13938.7|13928.7|13933.7|13923.7|543
1583467500000|2020-03-06 04:05:00|13936.2|13926.2|13936.2|13926.2|13938.7|13928.7|13934.9|13924.9|360
1583467800000|2020-03-06 04:10:00|13938.7|13928.7|13936.2|13926.2|13941.2|13931.2|13936.2|13926.2|394
1583468100000|2020-03-06 04:15:00|13937.4|13927.4|13936.2|13926.2|13938.7|13928.7|13933.7|13923.7|347
1583468400000|2020-03-06 04:20:00|13934.9|13924.9|13933.7|13923.7|13936.2|13926.2|13933.7|13923.7|195
1583468700000|2020-03-06 04:25:00|13932.4|13922.4|13931.2|13921.2|13933.7|13923.7|13928.7|13918.7|389
1583469000000|2020-03-06 04:30:00|13932.4|13922.4|13928.7|13918.7|13933.7|13923.7|13928.7|13918.7|199
1583469300000|2020-03-06 04:35:00|13929.9|13919.9|13933.7|13923.7|13933.7|13923.7|13928.7|13918.7|191
1583469600000|2020-03-06 04:40:00|13934.9|13924.9|13936.2|13926.2|13936.2|13926.2|13933.7|13923.7|200
1583469900000|2020-03-06 04:45:00|13937.4|13927.4|13936.2|13926.2|13937.4|13927.4|13933.7|13923.7|193
1583470200000|2020-03-06 04:50:00|13934.9|13924.9|13931.2|13921.2|13934.9|13924.9|13931.2|13921.2|162
1583470500000|2020-03-06 04:55:00|13933.7|13923.7|13936.2|13926.2|13938.7|13928.7|13933.7|13923.7|306
1583470800000|2020-03-06 05:00:00|13937.4|13927.4|13938.7|13928.7|13953.7|13943.7|13926.2|13916.2|4614
1583471100000|2020-03-06 05:05:00|13941.2|13931.2|13931.2|13921.2|13946.2|13936.2|13931.2|13921.2|3569
1583471400000|2020-03-06 05:10:00|13933.7|13923.7|13943.7|13933.7|13953.7|13943.7|13928.7|13918.7|3932
1583471700000|2020-03-06 05:15:00|13946.2|13936.2|13936.2|13926.2|13951.2|13941.2|13933.7|13923.7|2786
1583472000000|2020-03-06 05:20:00|13938.7|13928.7|13948.7|13938.7|13948.7|13938.7|13933.7|13923.7|5326
1583472300000|2020-03-06 05:25:00|13946.2|13936.2|13941.2|13931.2|13963.7|13953.7|13941.2|13931.2|4066
1583472600000|2020-03-06 05:30:00|13943.7|13933.7|13928.7|13918.7|13943.7|13933.7|13923.7|13913.7|3357
1583472900000|2020-03-06 05:35:00|13927.4|13917.4|13908.7|13898.7|13927.4|13917.4|13906.2|13896.2|3265
1583473200000|2020-03-06 05:40:00|13907.4|13897.4|13903.7|13893.7|13908.7|13898.7|13893.7|13883.7|4308
1583473500000|2020-03-06 05:45:00|13906.2|13896.2|13913.7|13903.7|13916.2|13906.2|13896.2|13886.2|2831
1583473800000|2020-03-06 05:50:00|13912.4|13902.4|13918.7|13908.7|13926.2|13916.2|13911.2|13901.2|2288
1583474100000|2020-03-06 05:55:00|13916.2|13906.2|13926.2|13916.2|13931.2|13921.2|13908.7|13898.7|2103
1583474400000|2020-03-06 06:00:00|13923.7|13913.7|13931.2|13921.2|13946.2|13936.2|13923.7|13913.7|3657
1583474700000|2020-03-06 06:05:00|13933.7|13923.7|13918.7|13908.7|13936.2|13926.2|13918.7|13908.7|2162
1583475000000|2020-03-06 06:10:00|13917.4|13907.4|13926.2|13916.2|13926.2|13916.2|13903.7|13893.7|3980
1583475300000|2020-03-06 06:15:00|13924.9|13914.9|13921.2|13911.2|13928.7|13918.7|13916.2|13906.2|1921
1583475600000|2020-03-06 06:20:00|13922.4|13912.4|13913.7|13903.7|13936.2|13926.2|13912.4|13902.4|3535
1583475900000|2020-03-06 06:25:00|13916.2|13906.2|13921.2|13911.2|13928.7|13918.7|13911.2|13901.2|2086
1583476200000|2020-03-06 06:30:00|13923.7|13913.7|13923.7|13913.7|13933.7|13923.7|13911.2|13901.2|2903
1583476500000|2020-03-06 06:35:00|13921.2|13911.2|13903.7|13893.7|13926.2|13916.2|13901.2|13891.2|1809
1583476800000|2020-03-06 06:40:00|13902.4|13892.4|13888.7|13878.7|13903.7|13893.7|13886.2|13876.2|2452
1583477100000|2020-03-06 06:45:00|13889.9|13879.9|13901.2|13891.2|13903.7|13893.7|13888.7|13878.7|2565
1583477400000|2020-03-06 06:50:00|13898.7|13888.7|13897.4|13887.4|13903.7|13893.7|13894.9|13884.9|2281
1583477700000|2020-03-06 06:55:00|13896.2|13886.2|13881.2|13871.2|13903.7|13893.7|13878.7|13868.7|8490
1583478000000|2020-03-06 07:00:00|13878.7|13868.7|13888.7|13878.7|13888.7|13878.7|13858.7|13848.7|5770
1583478300000|2020-03-06 07:05:00|13889.9|13879.9|13888.7|13878.7|13891.2|13881.2|13883.7|13873.7|1605
1583478600000|2020-03-06 07:10:00|13889.9|13879.9|13883.7|13873.7|13889.9|13879.9|13882.4|13872.4|1445
1583478900000|2020-03-06 07:15:00|13886.2|13876.2|13888.7|13878.7|13889.9|13879.9|13883.7|13873.7|994
1583479200000|2020-03-06 07:20:00|13886.2|13876.2|13883.7|13873.7|13888.7|13878.7|13883.7|13873.7|666
1583479500000|2020-03-06 07:25:00|13886.2|13876.2|13883.7|13873.7|13888.7|13878.7|13878.7|13868.7|705
1583479800000|2020-03-06 07:30:00|13886.2|13876.2|13883.7|13873.7|13886.2|13876.2|13876.2|13866.2|964
1583480100000|2020-03-06 07:35:00|13884.9|13874.9|13893.7|13883.7|13893.7|13883.7|13883.7|13873.7|682
1583480400000|2020-03-06 07:40:00|13894.9|13884.9|13901.2|13891.2|13903.7|13893.7|13893.7|13883.7|787
1583480700000|2020-03-06 07:45:00|13903.7|13893.7|13908.7|13898.7|13911.2|13901.2|13898.7|13888.7|859
1583481000000|2020-03-06 07:50:00|13906.2|13896.2|13898.7|13888.7|13913.7|13903.7|13898.7|13888.7|1389
1583481300000|2020-03-06 07:55:00|13901.2|13891.2|13888.7|13878.7|13906.2|13896.2|13883.7|13873.7|1507
1583481600000|2020-03-06 08:00:00|13889.9|13877.4|13902.4|13887.4|13904.9|13892.4|13884.9|13872.4|2358
1583481900000|2020-03-06 08:05:00|13899.9|13889.9|13914.9|13902.4|13922.4|13909.9|13897.4|13884.9|2461
1583482200000|2020-03-06 08:10:00|13912.4|13899.9|13922.4|13909.9|13922.4|13909.9|13912.4|13899.9|1451
1583482500000|2020-03-06 08:15:00|13919.9|13907.4|13914.9|13899.9|13922.4|13909.9|13907.4|13894.9|889
1583482800000|2020-03-06 08:20:00|13912.4|13897.4|13902.4|13887.4|13914.9|13902.4|13899.9|13887.4|1243
1583483100000|2020-03-06 08:25:00|13899.9|13884.9|13892.4|13877.4|13902.4|13889.9|13884.9|13872.4|2108
1583483400000|2020-03-06 08:30:00|13890.4|13866.4|13856|13832|13899.8|13875.8|13844.4|13820.4|0
1583483700000|2020-03-06 08:35:00|13855.7|13831.7|13819.6|13795.6|13859.4|13835.4|13812.2|13788.2|1963
1583484000000|2020-03-06 08:40:00|13819.2|13795.2|13847.6|13823.6|13861.2|13837.2|13819.2|13795.2|0
1583484300000|2020-03-06 08:45:00|13846.9|13822.9|13864|13840|13877.8|13853.8|13846.9|13822.9|0
1583484600000|2020-03-06 08:50:00|13863.8|13839.8|13854.7|13830.7|13863.8|13839.8|13825.8|13801.8|0
1583484900000|2020-03-06 08:55:00|13854.2|13830.2|13876.1|13852.1|13885.6|13861.6|13852.1|13828.1|0
1583485200000|2020-03-06 09:00:00|13889.9|13877.4|13884.9|13869.9|13897.4|13884.9|13882.4|13869.9|929
1583485500000|2020-03-06 09:05:00|13882.4|13867.4|13872.4|13859.9|13884.9|13869.9|13869.9|13857.4|423
1583485800000|2020-03-06 09:10:00|13867.4|13857.4|13862.4|13847.4|13869.9|13857.4|13849.9|13834.9|1034
1583486100000|2020-03-06 09:15:00|13859.9|13849.9|13842.4|13829.9|13859.9|13849.9|13837.4|13824.9|818
1583486400000|2020-03-06 09:20:00|13844.9|13827.4|13804.9|13792.4|13847.4|13834.9|13802.4|13789.9|1359
1583486700000|2020-03-06 09:25:00|13807.4|13794.9|13819.9|13807.4|13819.9|13807.4|13802.4|13789.9|423
1583487000000|2020-03-06 09:30:00|13822.4|13809.9|13809.9|13794.9|13827.4|13814.9|13807.4|13794.9|438
1583487300000|2020-03-06 09:35:00|13812.4|13797.4|13757.4|13744.9|13817.4|13804.9|13757.4|13744.9|2221
1583487600000|2020-03-06 09:40:00|13752.4|13739.9|13747.4|13734.9|13772.4|13759.9|13747.4|13734.9|874
1583487900000|2020-03-06 09:45:00|13749.9|13732.4|13747.4|13734.9|13759.9|13747.4|13744.9|13732.4|657
1583488200000|2020-03-06 09:50:00|13749.9|13732.4|13744.9|13732.4|13764.9|13752.4|13742.4|13729.9|682
1583488500000|2020-03-06 09:55:00|13742.4|13729.9|13732.4|13719.9|13747.4|13734.9|13732.4|13719.9|911
1583488800000|2020-03-06 10:00:00|13734.9|13722.4|13724.9|13712.4|13742.4|13729.9|13724.9|13712.4|902
1583489100000|2020-03-06 10:05:00|13727.4|13714.9|13717.4|13704.9|13727.4|13714.9|13714.9|13702.4|698
1583489400000|2020-03-06 10:10:00|13714.9|13702.4|13752.4|13739.9|13759.9|13747.4|13709.9|13697.4|1158
1583489700000|2020-03-06 10:15:00|13749.9|13737.4|13744.9|13729.9|13754.9|13739.9|13727.4|13714.9|604
1583490000000|2020-03-06 10:20:00|13742.4|13727.4|13712.4|13699.9|13742.4|13727.4|13699.9|13687.4|1016
1583490300000|2020-03-06 10:25:00|13714.9|13697.4|13699.9|13687.4|13717.4|13704.9|13699.9|13687.4|482
1583490600000|2020-03-06 10:30:00|13702.4|13689.9|13699.9|13687.4|13714.9|13702.4|13692.4|13679.9|712
1583490900000|2020-03-06 10:35:00|13702.4|13689.9|13679.9|13667.4|13704.9|13692.4|13679.9|13667.4|1144
1583491200000|2020-03-06 10:40:00|13682.4|13669.9|13687.4|13674.9|13689.9|13677.4|13677.4|13664.9|507
1583491500000|2020-03-06 10:45:00|13684.9|13672.4|13662.4|13649.9|13692.4|13679.9|13662.4|13649.9|1026
1583491800000|2020-03-06 10:50:00|13659.9|13647.4|13649.9|13637.4|13664.9|13652.4|13647.4|13634.9|2654
1583492100000|2020-03-06 10:55:00|13647.4|13634.9|13634.9|13622.4|13647.4|13634.9|13627.4|13614.9|3047
1583492400000|2020-03-06 11:00:00|13632.4|13619.9|13667.4|13654.9|13667.4|13654.9|13632.4|13619.9|928
1583492700000|2020-03-06 11:05:00|13669.9|13657.4|13644.9|13632.4|13672.4|13659.9|13642.4|13629.9|453
1583493000000|2020-03-06 11:10:00|13647.4|13629.9|13629.9|13617.4|13654.9|13639.9|13627.4|13614.9|462
1583493300000|2020-03-06 11:15:00|13632.4|13619.9|13652.4|13639.9|13654.9|13642.4|13629.9|13617.4|416
1583493600000|2020-03-06 11:20:00|13654.9|13642.4|13657.4|13644.9|13664.9|13652.4|13652.4|13639.9|329
1583493900000|2020-03-06 11:25:00|13659.9|13647.4|13649.9|13637.4|13664.9|13652.4|13644.9|13632.4|279
1583494200000|2020-03-06 11:30:00|13652.4|13639.9|13659.9|13647.4|13669.9|13657.4|13652.4|13637.4|277
1583494500000|2020-03-06 11:35:00|13662.4|13649.9|13664.9|13652.4|13674.9|13662.4|13662.4|13649.9|293
1583494800000|2020-03-06 11:40:00|13667.4|13654.9|13679.9|13667.4|13682.4|13669.9|13664.9|13652.4|560
1583495100000|2020-03-06 11:45:00|13677.4|13664.9|13677.4|13664.9|13692.4|13679.9|13667.4|13654.9|729
1583495400000|2020-03-06 11:50:00|13674.9|13662.4|13684.9|13669.9|13687.4|13674.9|13672.4|13659.9|231
1583495700000|2020-03-06 11:55:00|13687.4|13672.4|13662.4|13649.9|13687.4|13672.4|13657.4|13644.9|253
1583496000000|2020-03-06 12:00:00|13664.9|13652.4|13672.4|13659.9|13674.9|13662.4|13662.4|13649.9|186
1583496300000|2020-03-06 12:05:00|13669.9|13657.4|13677.4|13662.4|13682.4|13669.9|13667.4|13654.9|178
1583496600000|2020-03-06 12:10:00|13674.9|13664.9|13669.9|13657.4|13677.4|13664.9|13659.9|13647.4|222
1583496900000|2020-03-06 12:15:00|13667.4|13654.9|13679.9|13664.9|13682.4|13669.9|13667.4|13652.4|246
1583497200000|2020-03-06 12:20:00|13677.4|13662.4|13667.4|13654.9|13679.9|13667.4|13667.4|13654.9|100
1583497500000|2020-03-06 12:25:00|13664.9|13652.4|13652.4|13637.4|13664.9|13652.4|13647.4|13634.9|195
1583497800000|2020-03-06 12:30:00|13649.9|13639.9|13654.9|13642.4|13664.9|13652.4|13649.9|13639.9|193
1583498100000|2020-03-06 12:35:00|13657.4|13644.9|13659.9|13644.9|13659.9|13647.4|13654.9|13639.9|53
1583498400000|2020-03-06 12:40:00|13657.4|13647.4|13642.4|13629.9|13659.9|13647.4|13642.4|13629.9|207
1583498700000|2020-03-06 12:45:00|13644.9|13627.4|13634.9|13622.4|13652.4|13639.9|13634.9|13622.4|250
1583499000000|2020-03-06 12:50:00|13637.4|13624.9|13629.9|13617.4|13639.9|13627.4|13614.9|13602.4|601
1583499300000|2020-03-06 12:55:00|13627.4|13614.9|13639.9|13627.4|13642.4|13627.4|13624.9|13612.4|201
1583499600000|2020-03-06 13:00:00|13637.4|13624.9|13634.9|13622.4|13642.4|13629.9|13632.4|13619.9|145
1583499900000|2020-03-06 13:05:00|13637.4|13624.9|13629.9|13614.9|13644.9|13632.4|13622.4|13609.9|282
1583500200000|2020-03-06 13:10:00|13632.4|13617.4|13622.4|13609.9|13634.9|13622.4|13622.4|13609.9|252
1583500500000|2020-03-06 13:15:00|13624.9|13612.4|13622.4|13609.9|13629.9|13617.4|13612.4|13599.9|433
1583500800000|2020-03-06 13:20:00|13624.9|13607.4|13622.4|13609.9|13634.9|13622.4|13619.9|13607.4|355
1583501100000|2020-03-06 13:25:00|13624.9|13612.4|13632.4|13617.4|13642.4|13629.9|13624.9|13612.4|420
1583501400000|2020-03-06 13:30:00|13634.9|13619.9|13654.9|13639.9|13657.4|13644.9|13629.9|13617.4|672
1583501700000|2020-03-06 13:35:00|13652.4|13642.4|13667.4|13654.9|13679.9|13667.4|13652.4|13639.9|487
1583502000000|2020-03-06 13:40:00|13664.9|13652.4|13647.4|13634.9|13664.9|13652.4|13644.9|13632.4|213
1583502300000|2020-03-06 13:45:00|13644.9|13632.4|13654.9|13642.4|13662.4|13649.9|13644.9|13632.4|214
1583502600000|2020-03-06 13:50:00|13657.4|13644.9|13669.9|13657.4|13669.9|13657.4|13647.4|13634.9|363
1583502900000|2020-03-06 13:55:00|13672.4|13659.9|13677.4|13664.9|13689.9|13677.4|13669.9|13657.4|478
1583503200000|2020-03-06 14:00:00|13674.9|13662.4|13679.9|13667.4|13694.9|13682.4|13669.9|13657.4|1408
1583503500000|2020-03-06 14:05:00|13677.4|13664.9|13672.4|13659.9|13684.9|13672.4|13659.9|13647.4|356
1583503800000|2020-03-06 14:10:00|13669.9|13657.4|13662.4|13647.4|13677.4|13664.9|13659.9|13647.4|257
1583504100000|2020-03-06 14:15:00|13659.9|13649.9|13652.4|13639.9|13664.9|13652.4|13639.9|13627.4|538
1583504400000|2020-03-06 14:20:00|13649.9|13637.4|13659.9|13647.4|13662.4|13649.9|13649.9|13637.4|249
1583504700000|2020-03-06 14:25:00|13662.4|13644.9|13689.9|13677.4|13689.9|13677.4|13662.4|13644.9|463
1583505000000|2020-03-06 14:30:00|13687.4|13674.9|13702.4|13687.4|13722.4|13709.9|13682.4|13669.9|1805
1583505300000|2020-03-06 14:35:00|13699.9|13689.9|13712.4|13699.9|13722.4|13709.9|13699.9|13689.9|778
1583505600000|2020-03-06 14:40:00|13709.9|13697.4|13687.4|13674.9|13712.4|13699.9|13682.4|13669.9|1098
1583505900000|2020-03-06 14:45:00|13684.9|13672.4|13669.9|13657.4|13689.9|13677.4|13669.9|13654.9|1194
1583506200000|2020-03-06 14:50:00|13667.4|13654.9|13654.9|13639.9|13669.9|13657.4|13629.9|13617.4|1344
1583506500000|2020-03-06 14:55:00|13652.4|13637.4|13662.4|13649.9|13684.9|13672.4|13649.9|13637.4|1053
1583506800000|2020-03-06 15:00:00|13664.9|13652.4|13689.9|13677.4|13699.9|13687.4|13662.4|13649.9|1481
1583507100000|2020-03-06 15:05:00|13692.4|13679.9|13667.4|13654.9|13699.9|13687.4|13659.9|13647.4|1032
1583507400000|2020-03-06 15:10:00|13669.9|13657.4|13682.4|13669.9|13687.4|13674.9|13662.4|13647.4|626
1583507700000|2020-03-06 15:15:00|13684.9|13667.4|13684.9|13672.4|13699.9|13687.4|13682.4|13667.4|820
1583508000000|2020-03-06 15:20:00|13687.4|13669.9|13699.9|13687.4|13702.4|13689.9|13682.4|13669.9|970
1583508300000|2020-03-06 15:25:00|13697.4|13684.9|13737.4|13724.9|13742.4|13727.4|13697.4|13684.9|2130
1583508600000|2020-03-06 15:30:00|13734.9|13722.4|13714.9|13702.4|13757.4|13742.4|13714.9|13702.4|1416
1583508900000|2020-03-06 15:35:00|13717.4|13699.9|13724.9|13712.4|13727.4|13712.4|13702.4|13689.9|1761
1583509200000|2020-03-06 15:40:00|13722.4|13709.9|13727.4|13714.9|13739.9|13727.4|13707.4|13694.9|1318
1583509500000|2020-03-06 15:45:00|13729.9|13717.4|13739.9|13727.4|13739.9|13727.4|13717.4|13704.9|641
1583509800000|2020-03-06 15:50:00|13742.4|13729.9|13747.4|13732.4|13749.9|13737.4|13729.9|13717.4|636
1583510100000|2020-03-06 15:55:00|13744.9|13734.9|13757.4|13744.9|13759.9|13747.4|13737.4|13724.9|1425
1583510400000|2020-03-06 16:00:00|13759.9|13747.4|13747.4|13734.9|13769.9|13754.9|13744.9|13732.4|2010
1583510700000|2020-03-06 16:05:00|13749.9|13737.4|13732.4|13719.9|13749.9|13737.4|13724.9|13712.4|1054
1583511000000|2020-03-06 16:10:00|13729.9|13717.4|13722.4|13709.9|13734.9|13722.4|13717.4|13704.9|602
1583511300000|2020-03-06 16:15:00|13724.9|13712.4|13732.4|13719.9|13744.9|13732.4|13717.4|13704.9|516
1583511600000|2020-03-06 16:20:00|13734.9|13722.4|13732.4|13719.9|13742.4|13729.9|13724.9|13712.4|554
1583511900000|2020-03-06 16:25:00|13729.9|13717.4|13722.4|13709.9|13749.9|13737.4|13717.4|13704.9|1203
1583512200000|2020-03-06 16:30:00|13724.9|13707.4|13734.9|13722.4|13744.9|13732.4|13722.4|13707.4|461
1583512500000|2020-03-06 16:35:00|13732.4|13719.9|13742.4|13729.9|13744.9|13732.4|13727.4|13714.9|1080
1583512800000|2020-03-06 16:40:00|13739.9|13727.4|13717.4|13704.9|13742.4|13729.9|13714.9|13702.4|321
1583513100000|2020-03-06 16:45:00|13714.9|13702.4|13694.9|13682.4|13719.9|13704.9|13692.4|13679.9|767
1583513400000|2020-03-06 16:50:00|13697.4|13679.9|13694.9|13679.9|13702.4|13689.9|13687.4|13674.9|1127
1583513700000|2020-03-06 16:55:00|13692.4|13677.4|13684.9|13672.4|13692.4|13679.9|13672.4|13659.9|1860
1583514000000|2020-03-06 17:00:00|13687.4|13674.9|13667.4|13654.9|13687.4|13674.9|13667.4|13654.9|398
1583514300000|2020-03-06 17:05:00|13664.9|13652.4|13672.4|13659.9|13674.9|13662.4|13662.4|13649.9|718
1583514600000|2020-03-06 17:10:00|13669.9|13657.4|13669.9|13657.4|13674.9|13662.4|13662.4|13649.9|484
1583514900000|2020-03-06 17:15:00|13667.4|13654.9|13664.9|13652.4|13674.9|13662.4|13662.4|13649.9|587
1583515200000|2020-03-06 17:20:00|13662.4|13649.9|13672.4|13659.9|13682.4|13667.4|13662.4|13649.9|530
1583515500000|2020-03-06 17:25:00|13669.9|13657.4|13662.4|13649.9|13672.4|13659.9|13662.4|13649.9|214
1583515800000|2020-03-06 17:30:00|13664.9|13652.4|13679.9|13664.9|13679.9|13667.4|13662.4|13649.9|575
1583516100000|2020-03-06 17:35:00|13677.4|13667.4|13689.9|13677.4|13694.9|13682.4|13672.4|13659.9|788
1583516400000|2020-03-06 17:40:00|13687.4|13674.9|13692.4|13679.9|13694.9|13682.4|13684.9|13669.9|161
1583516700000|2020-03-06 17:45:00|13694.9|13682.4|13677.4|13662.4|13694.9|13682.4|13674.9|13662.4|593
1583517000000|2020-03-06 17:50:00|13674.9|13659.9|13667.4|13654.9|13677.4|13664.9|13667.4|13654.9|311
1583517300000|2020-03-06 17:55:00|13669.9|13652.4|13664.9|13652.4|13669.9|13657.4|13662.4|13649.9|346
1583517600000|2020-03-06 18:00:00|13667.4|13654.9|13664.9|13652.4|13677.4|13662.4|13664.9|13652.4|633
1583517900000|2020-03-06 18:05:00|13667.4|13654.9|13659.9|13647.4|13669.9|13657.4|13652.4|13639.9|959
1583518200000|2020-03-06 18:10:00|13662.4|13649.9|13652.4|13639.9|13662.4|13649.9|13647.4|13634.9|368
1583518500000|2020-03-06 18:15:00|13654.9|13642.4|13647.4|13634.9|13659.9|13647.4|13647.4|13634.9|702
1583518800000|2020-03-06 18:20:00|13649.9|13637.4|13659.9|13647.4|13664.9|13652.4|13647.4|13634.9|700
1583519100000|2020-03-06 18:25:00|13657.4|13644.9|13644.9|13632.4|13659.9|13647.4|13639.9|13627.4|890
1583519400000|2020-03-06 18:30:00|13647.4|13629.9|13639.9|13627.4|13654.9|13642.4|13639.9|13627.4|536
1583519700000|2020-03-06 18:35:00|13642.4|13629.9|13644.9|13629.9|13644.9|13632.4|13637.4|13624.9|619
1583520000000|2020-03-06 18:40:00|13642.4|13627.4|13632.4|13619.9|13647.4|13634.9|13632.4|13619.9|699
1583520300000|2020-03-06 18:45:00|13634.9|13617.4|13624.9|13612.4|13634.9|13617.4|13622.4|13609.9|540
1583520600000|2020-03-06 18:50:00|13627.4|13614.9|13607.4|13594.9|13627.4|13614.9|13607.4|13594.9|779
1583520900000|2020-03-06 18:55:00|13609.9|13597.4|13609.9|13594.9|13612.4|13599.9|13607.4|13594.9|424
1583521200000|2020-03-06 19:00:00|13607.4|13597.4|13607.4|13594.9|13609.9|13597.4|13597.4|13582.4|566
1583521500000|2020-03-06 19:05:00|13604.9|13592.4|13607.4|13594.9|13609.9|13597.4|13602.4|13589.9|475
1583521800000|2020-03-06 19:10:00|13604.9|13592.4|13602.4|13589.9|13607.4|13594.9|13599.9|13587.4|395
1583522100000|2020-03-06 19:15:00|13604.9|13587.4|13604.9|13589.9|13607.4|13594.9|13599.9|13587.4|137
1583522400000|2020-03-06 19:20:00|13602.4|13587.4|13604.9|13589.9|13607.4|13592.4|13599.9|13587.4|220
1583522700000|2020-03-06 19:25:00|13607.4|13592.4|13602.4|13589.9|13612.4|13597.4|13602.4|13589.9|275
1583523000000|2020-03-06 19:30:00|13604.9|13587.4|13589.9|13577.4|13604.9|13592.4|13589.9|13577.4|485
1583523300000|2020-03-06 19:35:00|13592.4|13579.9|13577.4|13564.9|13592.4|13579.9|13577.4|13564.9|585
1583523600000|2020-03-06 19:40:00|13579.9|13567.4|13577.4|13567.4|13582.4|13569.9|13572.4|13559.9|542
1583523900000|2020-03-06 19:45:00|13578.7|13568.7|13576.2|13566.2|13591.2|13581.2|13576.2|13566.2|357
1583524200000|2020-03-06 19:50:00|13577.4|13567.4|13581.2|13571.2|13583.7|13573.7|13576.2|13566.2|159
1583524500000|2020-03-06 19:55:00|13583.7|13573.7|13588.7|13578.7|13601.2|13591.2|13583.7|13573.7|426
1583524800000|2020-03-06 20:00:00|13589.9|13579.9|13587.4|13577.4|13593.7|13583.7|13583.7|13573.7|105
1583525100000|2020-03-06 20:05:00|13586.2|13576.2|13576.2|13566.2|13588.7|13578.7|13573.7|13563.7|287
1583525400000|2020-03-06 20:10:00|13574.9|13564.9|13586.2|13576.2|13601.2|13591.2|13574.9|13564.9|686
1583525700000|2020-03-06 20:15:00|13588.7|13578.7|13613.7|13603.7|13613.7|13603.7|13586.2|13576.2|662
1583526000000|2020-03-06 20:20:00|13612.4|13602.4|13611.2|13601.2|13613.7|13603.7|13596.2|13586.2|372
1583526300000|2020-03-06 20:25:00|13612.4|13602.4|13592.4|13582.4|13618.7|13608.7|13592.4|13582.4|394
1583526600000|2020-03-06 20:30:00|13593.7|13583.7|13648.7|13638.7|13656.2|13646.2|13591.2|13581.2|1161
1583526900000|2020-03-06 20:35:00|13646.2|13636.2|13638.7|13628.7|13667.4|13657.4|13633.7|13623.7|806
1583527200000|2020-03-06 20:40:00|13639.9|13629.9|13663.7|13653.7|13666.2|13656.2|13636.2|13626.2|390
1583527500000|2020-03-06 20:45:00|13664.9|13654.9|13671.2|13661.2|13677.4|13667.4|13658.7|13648.7|426
1583527800000|2020-03-06 20:50:00|13669.9|13659.9|13696.2|13686.2|13708.7|13698.7|13668.7|13658.7|1019
1583528100000|2020-03-06 20:55:00|13694.9|13684.9|13689.9|13679.9|13716.2|13706.2|13686.2|13676.2|1166
1583528400000|2020-03-06 21:00:00|13691.2|13681.2|13688.7|13678.7|13698.7|13688.7|13684.9|13674.9|219
1583528700000|2020-03-06 21:05:00|13687.4|13677.4|13682.4|13672.4|13687.4|13677.4|13673.7|13663.7|213
1583529000000|2020-03-06 21:10:00|13683.7|13673.7|13683.7|13673.7|13691.2|13681.2|13682.4|13672.4|98
1583529300000|2020-03-06 21:15:00|13687.7|13663.7|13695|13671|13695|13671|13687.2|13663.2|0
1583529600000|2020-03-06 21:20:00|13694.9|13670.9|13695.7|13671.7|13695.9|13671.9|13693.7|13669.7|0
1583529900000|2020-03-06 21:25:00|13695.4|13671.4|13693|13669|13695.7|13671.7|13691.4|13667.4|0
1583530200000|2020-03-06 21:30:00|13690.2|13666.2|13677.2|13653.2|13693.9|13669.9|13675.4|13651.4|0
1583530500000|2020-03-06 21:35:00|13676.3|13652.3|13692|13668|13693.9|13669.9|13676.3|13652.3|0
1583530800000|2020-03-06 21:40:00|13691.1|13667.1|13690.8|13666.8|13695.7|13671.7|13686.2|13662.2|0
1583531100000|2020-03-06 21:45:00|13689.9|13665.9|13679.7|13655.7|13692.7|13668.7|13677.9|13653.9|0
1583531400000|2020-03-06 21:50:00|13678.8|13654.8|13676.9|13652.9|13680.6|13656.6|13676.9|13652.9|0
1583531700000|2020-03-06 21:55:00|13677.8|13653.8|13685.3|13661.3|13688.9|13664.9|13673.2|13649.2|0
1583705100000|2020-03-08 22:05:00|13308.8|13272.8|13332.6|13296.6|13362.9|13326.9|13226.9|13190.9|0
1583705400000|2020-03-08 22:10:00|13333.1|13297.1|13368.2|13332.2|13386.7|13350.7|13324.8|13288.8|0
1583705700000|2020-03-08 22:15:00|13367.8|13331.8|13353|13317|13396.6|13360.6|13332.7|13296.7|0
1583706000000|2020-03-08 22:20:00|13350.3|13314.3|13376.6|13340.6|13397.5|13361.5|13346.6|13310.6|0
1583706300000|2020-03-08 22:25:00|13377.1|13341.1|13342.9|13306.9|13377.1|13341.1|13339.4|13303.4|0
1583706600000|2020-03-08 22:30:00|13338.7|13302.7|13352.2|13316.2|13368.2|13332.2|13311.2|13275.2|0
1583706900000|2020-03-08 22:35:00|13352.7|13316.7|13360.9|13324.9|13367.9|13331.9|13321.7|13285.7|0
1583707200000|2020-03-08 22:40:00|13361.3|13325.3|13344.6|13308.6|13378.5|13342.5|13316.5|13280.5|0
1583707500000|2020-03-08 22:45:00|13345|13309|13342.9|13306.9|13365.1|13329.1|13310.7|13274.7|0
1583707800000|2020-03-08 22:50:00|13342.4|13306.4|13362.5|13326.5|13370.1|13334.1|13328.7|13292.7|0
1583708100000|2020-03-08 22:55:00|13362|13326|13369.8|13333.8|13384.1|13348.1|13351.4|13315.4|0
1583708400000|2020-03-08 23:00:00|13370.3|13334.3|13368.3|13332.3|13396.1|13360.1|13365|13329|0
1583708700000|2020-03-08 23:05:00|13369.2|13333.2|13432.2|13396.2|13433.1|13397.1|13360.9|13324.9|0
1583709000000|2020-03-08 23:10:00|13431.3|13395.3|13433.7|13397.7|13448.1|13412.1|13424.9|13388.9|0
1583709300000|2020-03-08 23:15:00|13434.1|13398.1|13437.1|13401.1|13439.5|13403.5|13418.9|13382.9|0
1583709600000|2020-03-08 23:20:00|13438|13402|13379.9|13343.9|13446|13410|13375.2|13339.2|0
1583709900000|2020-03-08 23:25:00|13380.3|13344.3|13410|13374|13418.4|13382.4|13355.8|13319.8|0
1583710200000|2020-03-08 23:30:00|13409.5|13373.5|13392.1|13356.1|13417.4|13381.4|13369.7|13333.7|0
1583710500000|2020-03-08 23:35:00|13392.6|13356.6|13399.8|13363.8|13407.7|13371.7|13376.4|13340.4|0
1583710800000|2020-03-08 23:40:00|13399.4|13363.4|13378.2|13342.2|13399.8|13363.8|13376.7|13340.7|0
1583711100000|2020-03-08 23:45:00|13379.1|13343.1|13376.2|13340.2|13400|13364|13376.2|13340.2|0
1583711400000|2020-03-08 23:50:00|13375.8|13339.8|13380|13344|13392.5|13356.5|13370|13334|0
1583711700000|2020-03-08 23:55:00|13380.5|13344.5|13379.6|13343.6|13385.1|13349.1|13367.5|13331.5|0
1583712000000|2020-03-09 00:00:00|13380|13344|13371.7|13335.7|13389.7|13353.7|13366.1|13330.1|0
1583712300000|2020-03-09 00:05:00|13371.2|13335.2|13411.9|13375.9|13414.7|13378.7|13371.2|13335.2|0
1583712600000|2020-03-09 00:10:00|13411.4|13375.4|13379.1|13343.1|13413.8|13377.8|13374|13338|0
1583712900000|2020-03-09 00:15:00|13379.6|13343.6|13099|13063|13401.8|13365.8|13066.4|13030.4|0
1583713200000|2020-03-09 00:20:00|13100|13064|13357.6|13321.6|13378.9|13342.9|13098.2|13062.2|0
1583713500000|2020-03-09 00:25:00|13356.5|13320.5|13364.5|13328.5|13370.9|13334.9|13347.6|13311.6|0
1583713800000|2020-03-09 00:30:00|13365.5|13329.5|13331.7|13295.7|13366|13330|13325.6|13289.6|0
1583714100000|2020-03-09 00:35:00|13331.4|13295.4|13335.5|13299.5|13343|13307|13320.6|13284.6|0
1583714400000|2020-03-09 00:40:00|13335.3|13299.3|13382|13346|13383.9|13347.9|13331.9|13295.9|0
1583714700000|2020-03-09 00:45:00|13383.2|13347.2|13392.3|13356.3|13401.6|13365.6|13383|13347|0
1583715000000|2020-03-09 00:50:00|13392.8|13356.8|13392.3|13356.3|13403.9|13367.9|13389.8|13353.8|0
1583715300000|2020-03-09 00:55:00|13391.4|13355.4|13461.5|13425.5|13462.4|13426.4|13387.5|13351.5|0
1583715600000|2020-03-09 01:00:00|13545.9|13523.9|13434.7|13412.7|13582.2|13560.2|13420.9|13398.9|14293
1583715900000|2020-03-09 01:05:00|13424.7|13402.7|13487.2|13465.2|13495.9|13473.9|13388.4|13366.4|6978
1583716200000|2020-03-09 01:10:00|13488.4|13466.4|13472.2|13450.2|13488.4|13466.4|13447.2|13425.2|3159
1583716500000|2020-03-09 01:15:00|13470.9|13448.9|13489.7|13467.7|13515.9|13493.9|13444.7|13422.7|7269
1583716800000|2020-03-09 01:20:00|13492.2|13470.2|13489.7|13467.7|13514.7|13492.7|13484.7|13462.7|3864
1583717100000|2020-03-09 01:25:00|13490.9|13468.9|13537.2|13515.2|13574.7|13552.7|13487.2|13465.2|9869
1583717400000|2020-03-09 01:30:00|13532.2|13510.2|13527.2|13505.2|13574.7|13552.7|13462.2|13440.2|45413
1583717700000|2020-03-09 01:35:00|13525.9|13503.9|13472.2|13450.2|13534.7|13512.7|13467.2|13445.2|22226
1583718000000|2020-03-09 01:40:00|13469.7|13447.7|13402.2|13380.2|13469.7|13447.7|13399.7|13377.7|17871
1583718300000|2020-03-09 01:45:00|13399.7|13377.7|13369.7|13347.7|13407.2|13385.2|13367.2|13345.2|18982
1583718600000|2020-03-09 01:50:00|13367.2|13345.2|13355.9|13333.9|13392.2|13370.2|13317.2|13295.2|27839
1583718900000|2020-03-09 01:55:00|13354.7|13332.7|13354.7|13332.7|13399.7|13377.7|13334.7|13312.7|12310
1583719200000|2020-03-09 02:00:00|13352.2|13330.2|13374.7|13352.7|13382.2|13360.2|13344.7|13322.7|10146
1583719500000|2020-03-09 02:05:00|13377.2|13355.2|13360.9|13338.9|13377.2|13355.2|13349.7|13327.7|8315
1583719800000|2020-03-09 02:10:00|13359.7|13337.7|13344.7|13322.7|13367.2|13345.2|13342.2|13320.2|6754
1583720100000|2020-03-09 02:15:00|13343.4|13321.4|13374.7|13352.7|13374.7|13352.7|13339.7|13317.7|8259
1583720400000|2020-03-09 02:20:00|13373.4|13351.4|13383.4|13361.4|13387.2|13365.2|13367.2|13345.2|7438
1583720700000|2020-03-09 02:25:00|13384.7|13362.7|13397.2|13375.2|13402.2|13380.2|13384.7|13362.7|6913
1583721000000|2020-03-09 02:30:00|13399.7|13377.7|13364.7|13342.7|13399.7|13377.7|13363.4|13341.4|6702
1583721300000|2020-03-09 02:35:00|13367.2|13345.2|13364.7|13342.7|13377.2|13355.2|13362.2|13340.2|5273
1583721600000|2020-03-09 02:40:00|13362.2|13340.2|13352.2|13330.2|13367.2|13345.2|13349.7|13327.7|5602
1583721900000|2020-03-09 02:45:00|13354.7|13332.7|13364.7|13342.7|13382.2|13360.2|13354.7|13332.7|5799
1583722200000|2020-03-09 02:50:00|13362.2|13340.2|13377.2|13355.2|13387.2|13365.2|13359.7|13337.7|4977
1583722500000|2020-03-09 02:55:00|13378.4|13356.4|13362.2|13340.2|13378.4|13356.4|13349.7|13327.7|5573
1583722800000|2020-03-09 03:00:00|13359.7|13337.7|13354.7|13332.7|13382.2|13360.2|13342.2|13320.2|7913
1583723100000|2020-03-09 03:05:00|13355.9|13333.9|13377.2|13355.2|13377.2|13355.2|13344.7|13322.7|4342
1583723400000|2020-03-09 03:10:00|13378.4|13356.4|13389.7|13367.7|13392.2|13370.2|13362.2|13340.2|6486
1583723700000|2020-03-09 03:15:00|13387.2|13365.2|13394.7|13372.7|13402.2|13380.2|13379.7|13357.7|5557
1583724000000|2020-03-09 03:20:00|13395.9|13373.9|13387.2|13365.2|13398.4|13376.4|13382.2|13360.2|4024
1583724300000|2020-03-09 03:25:00|13388.4|13366.4|13387.2|13365.2|13394.7|13372.7|13379.7|13357.7|2537
1583724600000|2020-03-09 03:30:00|13388.4|13366.4|13369.7|13347.7|13389.7|13367.7|13369.7|13347.7|1331
1583724900000|2020-03-09 03:35:00|13370.9|13348.9|13367.2|13345.2|13374.7|13352.7|13367.2|13345.2|442
1583725200000|2020-03-09 03:40:00|13365.9|13343.9|13369.7|13347.7|13374.7|13352.7|13364.7|13342.7|580
1583725500000|2020-03-09 03:45:00|13367.2|13345.2|13377.2|13355.2|13382.2|13360.2|13364.7|13342.7|583
1583725800000|2020-03-09 03:50:00|13378.4|13356.4|13384.7|13362.7|13385.9|13363.9|13377.2|13355.2|499
1583726100000|2020-03-09 03:55:00|13383.4|13361.4|13385.9|13363.9|13389.7|13367.7|13382.2|13360.2|508
1583726400000|2020-03-09 04:00:00|13387.2|13365.2|13382.2|13360.2|13387.2|13365.2|13380.9|13358.9|355
1583726700000|2020-03-09 04:05:00|13380.9|13358.9|13367.2|13345.2|13382.2|13360.2|13367.2|13345.2|644
1583727000000|2020-03-09 04:10:00|13363.4|13341.4|13359.7|13337.7|13364.7|13342.7|13357.2|13335.2|965
1583727300000|2020-03-09 04:15:00|13358.4|13336.4|13352.2|13330.2|13358.4|13336.4|13352.2|13330.2|623
1583727600000|2020-03-09 04:20:00|13354.7|13332.7|13357.2|13335.2|13359.7|13337.7|13353.4|13331.4|548
1583727900000|2020-03-09 04:25:00|13358.4|13336.4|13349.7|13327.7|13359.7|13337.7|13349.7|13327.7|505
1583728200000|2020-03-09 04:30:00|||||||||466
1583728500000|2020-03-09 04:35:00|13347.2|13325.2|13342.2|13320.2|13347.2|13325.2|13342.2|13320.2|808
1583728800000|2020-03-09 04:40:00|13343.4|13321.4|13339.7|13317.7|13344.7|13322.7|13339.7|13317.7|849
1583729100000|2020-03-09 04:45:00|13342.2|13320.2|13339.7|13317.7|13342.2|13320.2|13339.7|13317.7|428
1583729400000|2020-03-09 04:50:00|13340.9|13318.9|13344.7|13322.7|13349.7|13327.7|13339.7|13317.7|603
1583729700000|2020-03-09 04:55:00|13345.9|13323.9|13347.2|13325.2|13352.2|13330.2|13344.7|13322.7|1051
1583730000000|2020-03-09 05:00:00|13349.7|13327.7|13327.2|13305.2|13359.7|13337.7|13324.7|13302.7|6074
1583730300000|2020-03-09 05:05:00|13328.4|13306.4|13329.7|13307.7|13337.2|13315.2|13322.2|13300.2|3300
1583730600000|2020-03-09 05:10:00|13327.2|13305.2|13337.2|13315.2|13352.2|13330.2|13327.2|13305.2|5174
1583730900000|2020-03-09 05:15:00|13334.7|13312.7|13324.7|13302.7|13342.2|13320.2|13322.2|13300.2|3700
1583731200000|2020-03-09 05:20:00|13325.9|13303.9|13339.7|13317.7|13339.7|13317.7|13317.2|13295.2|3188
1583731500000|2020-03-09 05:25:00|13338.4|13316.4|13329.7|13307.7|13339.7|13317.7|13322.2|13300.2|3057
1583731800000|2020-03-09 05:30:00|13327.2|13305.2|13334.7|13312.7|13339.7|13317.7|13312.2|13290.2|3493
1583732100000|2020-03-09 05:35:00|13335.9|13313.9|13357.2|13335.2|13362.2|13340.2|13335.9|13313.9|3883
1583732400000|2020-03-09 05:40:00|13359.7|13337.7|13382.2|13360.2|13407.2|13385.2|13359.7|13337.7|6293
1583732700000|2020-03-09 05:45:00|13384.7|13362.7|13392.2|13370.2|13399.7|13377.7|13384.7|13362.7|2632
1583733000000|2020-03-09 05:50:00|13394.7|13372.7|13409.7|13387.7|13414.7|13392.7|13387.2|13365.2|2624
1583733300000|2020-03-09 05:55:00|13412.2|13390.2|13427.2|13405.2|13427.2|13405.2|13389.7|13367.7|4559
1583733600000|2020-03-09 06:00:00|13425.9|13403.9|13449.7|13427.7|13457.2|13435.2|13417.2|13395.2|5041
1583733900000|2020-03-09 06:05:00|13452.2|13430.2|13447.2|13425.2|13469.7|13447.7|13437.2|13415.2|4405
1583734200000|2020-03-09 06:10:00|13444.7|13422.7|13429.7|13407.7|13462.2|13440.2|13429.7|13407.7|2897
1583734500000|2020-03-09 06:15:00|13430.9|13408.9|13407.2|13385.2|13434.7|13412.7|13407.2|13385.2|4069
1583734800000|2020-03-09 06:20:00|13409.7|13387.7|13402.2|13380.2|13419.7|13397.7|13402.2|13380.2|2941
1583735100000|2020-03-09 06:25:00|13404.7|13382.7|13399.7|13377.7|13414.7|13392.7|13399.7|13377.7|2835
1583735400000|2020-03-09 06:30:00|13400.9|13378.9|13384.7|13362.7|13409.7|13387.7|13384.7|13362.7|4290
1583735700000|2020-03-09 06:35:00|13387.2|13365.2|13379.7|13357.7|13389.7|13367.7|13379.7|13357.7|2729
1583736000000|2020-03-09 06:40:00|13377.2|13355.2|13399.7|13377.7|13399.7|13377.7|13374.7|13352.7|2926
1583736300000|2020-03-09 06:45:00|13400.9|13378.9|13372.2|13350.2|13404.7|13382.7|13372.2|13350.2|4946
1583736600000|2020-03-09 06:50:00|13374.7|13352.7|13359.7|13337.7|13379.7|13357.7|13359.7|13337.7|5720
1583736900000|2020-03-09 06:55:00|13362.2|13340.2|13382.2|13360.2|13382.2|13360.2|13360.9|13338.9|6726
1583737200000|2020-03-09 07:00:00|13379.7|13357.7|13374.7|13352.7|13382.2|13360.2|13369.7|13347.7|3823
1583737500000|2020-03-09 07:05:00|13377.2|13355.2|13364.7|13342.7|13377.2|13355.2|13362.2|13340.2|1445
1583737800000|2020-03-09 07:10:00|13363.4|13341.4|13367.2|13345.2|13374.7|13352.7|13362.2|13340.2|1763
1583738100000|2020-03-09 07:15:00|13365.9|13343.9|13339.7|13317.7|13369.7|13347.7|13339.7|13317.7|1793
1583738400000|2020-03-09 07:20:00|13337.2|13315.2|13277.2|13255.2|13337.2|13315.2|13272.2|13250.2|4493
1583738700000|2020-03-09 07:25:00|13279.7|13257.7|13247.2|13225.2|13279.7|13257.7|13234.7|13212.7|6155
1583739000000|2020-03-09 07:30:00|13244.7|13222.7|13232.2|13210.2|13259.7|13237.7|13229.7|13207.7|2806
1583739300000|2020-03-09 07:35:00|13234.7|13212.7|13207.2|13185.2|13242.2|13220.2|13202.2|13180.2|4474
1583739600000|2020-03-09 07:40:00|13205.9|13183.9|13244.7|13222.7|13247.2|13225.2|13202.2|13180.2|3278
1583739900000|2020-03-09 07:45:00|13247.2|13225.2|13239.7|13217.7|13263.4|13241.4|13229.7|13207.7|3556
1583740200000|2020-03-09 07:50:00|13242.2|13220.2|13267.2|13245.2|13269.7|13247.7|13242.2|13220.2|3008
1583740500000|2020-03-09 07:55:00|13269.7|13247.7|13252.2|13230.2|13269.7|13247.7|13244.7|13222.7|3825
1583740800000|2020-03-09 08:00:00|13253.4|13228.9|13308.4|13283.9|13320.9|13296.4|13253.4|13228.9|5131
1583741100000|2020-03-09 08:05:00|13305.9|13281.4|13278.4|13253.9|13310.9|13283.9|13263.4|13238.9|5636
1583741400000|2020-03-09 08:10:00|13275.9|13251.4|13248.4|13223.9|13280.9|13256.4|13218.4|13193.9|6683
1583741700000|2020-03-09 08:15:00|13250.9|13226.4|13190.9|13166.4|13253.4|13228.9|13190.9|13166.4|8721
1583742000000|2020-03-09 08:20:00|13188.4|13163.9|13180.9|13156.4|13203.4|13176.4|13178.4|13153.9|4345
1583742300000|2020-03-09 08:25:00|13178.4|13153.9|13163.4|13138.9|13190.9|13166.4|13140.9|13113.9|4455
1583742600000|2020-03-09 08:30:00|13154.7|13118.7|13157.8|13121.8|13170.7|13134.7|13115.5|13079.5|0
1583742900000|2020-03-09 08:35:00|13153.4|13117.4|13149.3|13113.3|13157.8|13121.8|13117.9|13081.9|3739
1583743200000|2020-03-09 08:40:00|13144.9|13108.9|13235.3|13199.3|13239.7|13203.7|13133|13097|0
1583743500000|2020-03-09 08:45:00|13239.7|13203.7|13260|13224|13271|13235|13205.6|13169.6|0
1583743800000|2020-03-09 08:50:00|13255.6|13219.6|13249.1|13213.1|13298.2|13262.2|13218.3|13182.3|0
1583744100000|2020-03-09 08:55:00|13249|13213|13190.3|13154.3|13266.6|13230.6|13168.3|13132.3|0
1583744400000|2020-03-09 09:00:00|13138.4|13113.9|13185.9|13161.4|13185.9|13161.4|13138.4|13113.9|1747
1583744700000|2020-03-09 09:05:00|13188.4|13163.9|13245.9|13221.4|13245.9|13221.4|13185.9|13161.4|1656
1583745000000|2020-03-09 09:10:00|13248.4|13223.9|13255.9|13228.9|13283.4|13258.9|13245.9|13221.4|1847
1583745300000|2020-03-09 09:15:00|13260.9|13231.4|13300.9|13276.4|13325.9|13301.4|13260.9|13231.4|3278
1583745600000|2020-03-09 09:20:00|13295.9|13273.9|13320.9|13296.4|13328.4|13303.9|13290.9|13263.9|2683
1583745900000|2020-03-09 09:25:00|13318.4|13293.9|13300.9|13276.4|13320.9|13296.4|13288.4|13261.4|1742
1583746200000|2020-03-09 09:30:00|13298.4|13273.9|13283.4|13256.4|13303.4|13276.4|13263.4|13236.4|1256
1583746500000|2020-03-09 09:35:00|13285.9|13258.9|13288.4|13263.9|13295.9|13271.4|13268.4|13243.9|1158
1583746800000|2020-03-09 09:40:00|13285.9|13261.4|13275.9|13248.9|13290.9|13266.4|13270.9|13243.9|871
1583747100000|2020-03-09 09:45:00|13273.4|13251.4|13285.9|13258.9|13285.9|13261.4|13265.9|13241.4|849
1583747400000|2020-03-09 09:50:00|13288.4|13261.4|13260.9|13233.9|13290.9|13266.4|13260.9|13233.9|848
1583747700000|2020-03-09 09:55:00|13258.4|13231.4|13253.4|13226.4|13270.9|13246.4|13245.9|13218.9|712
1583748000000|2020-03-09 10:00:00|13250.9|13228.9|13238.4|13213.9|13255.9|13231.4|13225.9|13198.9|748
1583748300000|2020-03-09 10:05:00|13240.9|13216.4|13240.9|13216.4|13250.9|13226.4|13238.4|13213.9|857
1583748600000|2020-03-09 10:10:00|13238.4|13213.9|13233.4|13208.9|13245.9|13221.4|13228.4|13203.9|792
1583748900000|2020-03-09 10:15:00|13235.9|13211.4|13225.9|13201.4|13238.4|13213.9|13225.9|13201.4|234
1583749200000|2020-03-09 10:20:00|13228.4|13198.9|13243.4|13218.9|13243.4|13218.9|13220.9|13196.4|799
1583749500000|2020-03-09 10:25:00|13245.9|13221.4|13245.9|13221.4|13248.4|13223.9|13235.9|13208.9|541
1583749800000|2020-03-09 10:30:00|13243.4|13218.9|13225.9|13201.4|13245.9|13221.4|13223.4|13198.9|368
1583750100000|2020-03-09 10:35:00|13228.4|13198.9|13218.4|13193.9|13230.9|13206.4|13213.4|13186.4|655
1583750400000|2020-03-09 10:40:00|13220.9|13196.4|13203.4|13178.9|13223.4|13198.9|13203.4|13178.9|539
1583750700000|2020-03-09 10:45:00|13205.9|13181.4|13218.4|13193.9|13220.9|13193.9|13203.4|13178.9|632
1583751000000|2020-03-09 10:50:00|13215.9|13191.4|13218.4|13191.4|13220.9|13196.4|13215.9|13191.4|307
1583751300000|2020-03-09 10:55:00|13215.9|13193.9|13223.4|13198.9|13230.9|13203.9|13215.9|13191.4|675
1583751600000|2020-03-09 11:00:00|13225.9|13201.4|13198.4|13171.4|13225.9|13201.4|13193.4|13168.9|745
1583751900000|2020-03-09 11:05:00|13195.9|13173.9|13190.9|13166.4|13203.4|13178.9|13188.4|13163.9|334
1583752200000|2020-03-09 11:10:00|13193.4|13163.9|13188.4|13163.9|13193.4|13168.9|13188.4|13163.9|225
1583752500000|2020-03-09 11:15:00|13190.9|13166.4|13205.9|13181.4|13205.9|13181.4|13188.4|13166.4|211
1583752800000|2020-03-09 11:20:00|13203.4|13178.9|13188.4|13163.9|13205.9|13178.9|13183.4|13158.9|345
1583753100000|2020-03-09 11:25:00|13190.9|13166.4|13195.9|13171.4|13195.9|13171.4|13188.4|13163.9|156
1583753400000|2020-03-09 11:30:00|13193.4|13168.9|13195.9|13171.4|13200.9|13176.4|13185.9|13161.4|501
1583753700000|2020-03-09 11:35:00|13193.4|13168.9|13183.4|13158.9|13198.4|13173.9|13183.4|13156.4|374
1583754000000|2020-03-09 11:40:00|13180.9|13156.4|13158.4|13133.9|13183.4|13158.9|13155.9|13131.4|1031
1583754300000|2020-03-09 11:45:00|13155.9|13131.4|13155.9|13131.4|13165.9|13138.9|13153.4|13126.4|327
1583754600000|2020-03-09 11:50:00|13158.4|13133.9|13150.9|13123.9|13163.4|13138.9|13150.9|13123.9|216
1583754900000|2020-03-09 11:55:00|13148.4|13126.4|13138.4|13113.9|13153.4|13126.4|13135.9|13111.4|384
1583755200000|2020-03-09 12:00:00|13140.9|13116.4|13160.9|13133.9|13170.9|13146.4|13138.4|13116.4|396
1583755500000|2020-03-09 12:05:00|13158.4|13136.4|13153.4|13128.9|13160.9|13136.4|13145.9|13121.4|298
1583755800000|2020-03-09 12:10:00|13150.9|13126.4|13143.4|13118.9|13153.4|13128.9|13140.9|13116.4|223
1583756100000|2020-03-09 12:15:00|13140.9|13116.4|13145.9|13121.4|13148.4|13123.9|13140.9|13116.4|242
1583756400000|2020-03-09 12:20:00|13148.4|13123.9|13140.9|13116.4|13148.4|13123.9|13135.9|13111.4|298
1583756700000|2020-03-09 12:25:00|13143.4|13118.9|13133.4|13108.9|13143.4|13118.9|13133.4|13108.9|152
1583757000000|2020-03-09 12:30:00|13135.9|13111.4|13105.9|13081.4|13135.9|13111.4|13100.9|13076.4|585
1583757300000|2020-03-09 12:35:00|13103.4|13078.9|13098.4|13073.9|13108.4|13081.4|13095.9|13071.4|380
1583757600000|2020-03-09 12:40:00|13100.9|13076.4|13125.9|13101.4|13130.9|13106.4|13098.4|13073.9|516
1583757900000|2020-03-09 12:45:00|13123.4|13098.9|13128.4|13103.9|13130.9|13106.4|13115.9|13091.4|365
1583758200000|2020-03-09 12:50:00|13130.9|13106.4|13135.9|13111.4|13138.4|13113.9|13125.9|13101.4|351
1583758500000|2020-03-09 12:55:00|13138.4|13113.9|13118.4|13093.9|13143.4|13118.9|13115.9|13091.4|398
1583758800000|2020-03-09 13:00:00|13120.9|13091.4|13100.9|13076.4|13128.4|13103.9|13098.4|13073.9|899
1583759100000|2020-03-09 13:05:00|13098.4|13073.9|13088.4|13061.4|13100.9|13076.4|13083.4|13058.9|637
1583759400000|2020-03-09 13:10:00|13085.9|13048.9|13045.9|13021.4|13085.9|13051.4|13045.9|13021.4|1647
1583759700000|2020-03-09 13:15:00|13043.4|13018.9|13038.4|13013.9|13053.4|13028.9|13035.9|13011.4|755
1583760000000|2020-03-09 13:20:00|13035.9|13011.4|13023.4|12996.4|13035.9|13011.4|13020.9|12996.4|737
1583760300000|2020-03-09 13:25:00|13020.9|12998.9|13025.9|13001.4|13040.9|13016.4|13020.9|12996.4|610
1583760600000|2020-03-09 13:30:00|13028.4|13003.9|13070.9|13043.9|13070.9|13046.4|13018.4|12993.9|2536
1583760900000|2020-03-09 13:35:00|13068.4|13041.4|13003.4|12978.9|13073.4|13048.9|13000.9|12976.4|1567
1583761200000|2020-03-09 13:40:00|13000.9|12976.4|12975.9|12951.4|13010.9|12986.4|12975.9|12951.4|1701
1583761500000|2020-03-09 13:45:00|12978.4|12953.9|12958.4|12931.4|12983.4|12958.9|12918.4|12893.9|3979
1583761800000|2020-03-09 13:50:00|12963.4|12933.9|13055.9|13031.4|13065.9|13041.4|12955.9|12931.4|5096
1583762100000|2020-03-09 13:55:00|13060.9|13036.4|13075.9|13051.4|13120.9|13096.4|13050.9|13026.4|5221
1583762400000|2020-03-09 14:00:00|13073.4|13048.9|13068.4|13043.9|13108.4|13083.9|13063.4|13038.9|2234
1583762700000|2020-03-09 14:05:00|13065.9|13041.4|13180.9|13156.4|13180.9|13156.4|13065.9|13041.4|2803
1583763000000|2020-03-09 14:10:00|13178.4|13153.9|13173.4|13148.9|13188.4|13163.9|13133.4|13108.9|2656
1583763300000|2020-03-09 14:15:00|13175.9|13151.4|13205.9|13178.9|13223.4|13198.9|13173.4|13148.9|3794
1583763600000|2020-03-09 14:20:00|13203.4|13181.4|13160.9|13136.4|13213.4|13188.9|13158.4|13133.9|2813
1583763900000|2020-03-09 14:25:00|13163.4|13138.9|13203.4|13176.4|13225.9|13198.9|13160.9|13136.4|2685
1583764200000|2020-03-09 14:30:00|13200.9|13173.9|13200.9|13176.4|13213.4|13188.9|13165.9|13138.9|2075
1583764500000|2020-03-09 14:35:00|13203.4|13173.9|13210.9|13186.4|13215.9|13188.9|13178.4|13153.9|1564
1583764800000|2020-03-09 14:40:00|13213.4|13188.9|13208.4|13183.9|13230.9|13203.9|13198.4|13173.9|1707
1583765100000|2020-03-09 14:45:00|13210.9|13181.4|13185.9|13161.4|13220.9|13196.4|13185.9|13161.4|1574
1583765400000|2020-03-09 14:50:00|13183.4|13158.9|13173.4|13148.9|13183.4|13158.9|13158.4|13133.9|874
1583765700000|2020-03-09 14:55:00|13170.9|13146.4|13153.4|13128.9|13175.9|13151.4|13153.4|13128.9|1271
1583766000000|2020-03-09 15:00:00|13155.9|13131.4|13163.4|13138.9|13175.9|13151.4|13148.4|13123.9|741
1583766300000|2020-03-09 15:05:00|13160.9|13136.4|13158.4|13133.9|13178.4|13153.9|13150.9|13126.4|657
1583766600000|2020-03-09 15:10:00|13155.9|13131.4|13185.9|13158.9|13200.9|13176.4|13153.4|13128.9|990
1583766900000|2020-03-09 15:15:00|13183.4|13156.4|13218.4|13191.4|13220.9|13193.9|13178.4|13151.4|1224
1583767200000|2020-03-09 15:20:00|13215.9|13193.9|13228.4|13203.9|13240.9|13216.4|13208.4|13183.9|868
1583767500000|2020-03-09 15:25:00|13230.9|13201.4|13218.4|13191.4|13238.4|13213.9|13210.9|13183.9|787
1583767800000|2020-03-09 15:30:00|13215.9|13193.9|13230.9|13206.4|13238.4|13211.4|13188.4|13163.9|751
1583768100000|2020-03-09 15:35:00|13233.4|13208.9|13298.4|13273.9|13300.9|13276.4|13233.4|13206.4|3728
1583768400000|2020-03-09 15:40:00|13295.9|13271.4|13303.4|13278.9|13308.4|13283.9|13288.4|13263.9|1256
1583768700000|2020-03-09 15:45:00|13305.9|13276.4|13318.4|13291.4|13318.4|13293.9|13298.4|13273.9|1240
1583769000000|2020-03-09 15:50:00|13315.9|13288.9|13313.4|13288.9|13325.9|13301.4|13305.9|13278.9|1027
1583769300000|2020-03-09 15:55:00|13315.9|13286.4|13295.9|13271.4|13320.9|13293.9|13295.9|13271.4|874
1583769600000|2020-03-09 16:00:00|13293.4|13268.9|13295.9|13271.4|13298.4|13273.9|13278.4|13253.9|826
1583769900000|2020-03-09 16:05:00|13298.4|13273.9|13348.4|13323.9|13360.9|13336.4|13295.9|13271.4|1802
1583770200000|2020-03-09 16:10:00|13345.9|13321.4|13338.4|13313.9|13363.4|13338.9|13333.4|13308.9|754
1583770500000|2020-03-09 16:15:00|13343.4|13316.4|13313.4|13288.9|13355.9|13331.4|13313.4|13288.9|730
1583770800000|2020-03-09 16:20:00|13310.9|13286.4|13305.9|13281.4|13333.4|13308.9|13300.9|13276.4|411
1583771100000|2020-03-09 16:25:00|13303.4|13278.9|13285.9|13261.4|13308.4|13283.9|13278.4|13253.9|823
1583771400000|2020-03-09 16:30:00|13288.4|13263.9|13260.9|13236.4|13300.9|13273.9|13255.9|13231.4|744
1583771700000|2020-03-09 16:35:00|13263.4|13238.9|13280.9|13256.4|13280.9|13256.4|13243.4|13218.9|1173
1583772000000|2020-03-09 16:40:00|13283.4|13258.9|13260.9|13236.4|13290.9|13266.4|13255.9|13228.9|421
1583772300000|2020-03-09 16:45:00|13263.4|13238.9|13265.9|13238.9|13270.9|13246.4|13253.4|13228.9|527
1583772600000|2020-03-09 16:50:00|13268.4|13241.4|13280.9|13256.4|13288.4|13261.4|13263.4|13238.9|870
1583772900000|2020-03-09 16:55:00|13278.4|13253.9|13290.9|13266.4|13290.9|13266.4|13273.4|13248.9|437
1583773200000|2020-03-09 17:00:00|13288.4|13263.9|13288.4|13263.9|13313.4|13288.9|13283.4|13256.4|801
1583773500000|2020-03-09 17:05:00|13285.9|13261.4|13280.9|13253.9|13295.9|13271.4|13260.9|13236.4|471
1583773800000|2020-03-09 17:10:00|13278.4|13256.4|13300.9|13276.4|13300.9|13276.4|13270.9|13246.4|391
1583774100000|2020-03-09 17:15:00|13298.4|13273.9|13270.9|13243.9|13303.4|13276.4|13268.4|13243.9|454
1583774400000|2020-03-09 17:20:00|13268.4|13241.4|13270.9|13243.9|13273.4|13248.9|13250.9|13226.4|387
1583774700000|2020-03-09 17:25:00|13268.4|13246.4|13253.4|13228.9|13273.4|13248.9|13253.4|13228.9|390
1583775000000|2020-03-09 17:30:00|13250.9|13226.4|13238.4|13213.9|13255.9|13231.4|13238.4|13213.9|698
1583775300000|2020-03-09 17:35:00|13240.9|13211.4|13228.4|13203.9|13250.9|13223.9|13228.4|13201.4|547
1583775600000|2020-03-09 17:40:00|13230.9|13206.4|13210.9|13183.9|13240.9|13216.4|13200.9|13176.4|485
1583775900000|2020-03-09 17:45:00|13208.4|13186.4|13223.4|13196.4|13230.9|13206.4|13208.4|13183.9|473
1583776200000|2020-03-09 17:50:00|13220.9|13193.9|13185.9|13161.4|13223.4|13196.4|13180.9|13156.4|655
1583776500000|2020-03-09 17:55:00|13183.4|13158.9|13185.9|13161.4|13200.9|13176.4|13180.9|13153.9|690
1583776800000|2020-03-09 18:00:00|13183.4|13158.9|13165.9|13141.4|13198.4|13171.4|13160.9|13136.4|412
1583777100000|2020-03-09 18:05:00|13163.4|13138.9|13163.4|13136.4|13185.9|13161.4|13153.4|13126.4|501
1583777400000|2020-03-09 18:10:00|13160.9|13133.9|13200.9|13173.9|13200.9|13173.9|13158.4|13133.9|738
1583777700000|2020-03-09 18:15:00|13198.4|13176.4|13233.4|13206.4|13248.4|13221.4|13198.4|13173.9|959
1583778000000|2020-03-09 18:20:00|13235.9|13208.9|13238.4|13213.9|13248.4|13223.9|13220.9|13196.4|996
1583778300000|2020-03-09 18:25:00|13235.9|13211.4|13225.9|13198.9|13240.9|13216.4|13223.4|13198.9|600
1583778600000|2020-03-09 18:30:00|13223.4|13201.4|13245.9|13221.4|13253.4|13226.4|13213.4|13188.9|962
1583778900000|2020-03-09 18:35:00|13243.4|13218.9|13270.9|13243.9|13278.4|13253.9|13238.4|13213.9|996
1583779200000|2020-03-09 18:40:00|13268.4|13241.4|13238.4|13213.9|13273.4|13246.4|13228.4|13203.9|637
1583779500000|2020-03-09 18:45:00|13235.9|13211.4|13228.4|13203.9|13273.4|13248.9|13228.4|13203.9|1205
1583779800000|2020-03-09 18:50:00|13230.9|13206.4|13270.9|13243.9|13278.4|13251.4|13228.4|13203.9|1309
1583780100000|2020-03-09 18:55:00|13268.4|13241.4|13295.9|13268.9|13310.9|13283.9|13263.4|13233.9|901
1583780400000|2020-03-09 19:00:00|13298.4|13271.4|13333.4|13308.9|13338.4|13313.9|13285.9|13261.4|977
1583780700000|2020-03-09 19:05:00|13335.9|13311.4|13328.4|13303.9|13340.9|13313.9|13310.9|13286.4|938
1583781000000|2020-03-09 19:10:00|13325.9|13301.4|13318.4|13291.4|13328.4|13303.9|13305.9|13278.9|694
1583781300000|2020-03-09 19:15:00|13315.9|13293.9|13325.9|13298.9|13353.4|13326.4|13315.9|13293.9|786
1583781600000|2020-03-09 19:20:00|13323.4|13296.4|13348.4|13321.4|13353.4|13328.9|13310.9|13286.4|802
1583781900000|2020-03-09 19:25:00|13345.9|13323.9|13355.9|13328.9|13370.9|13346.4|13338.4|13313.9|899
1583782200000|2020-03-09 19:30:00|13353.4|13331.4|13333.4|13308.9|13358.4|13333.9|13320.9|13296.4|936
1583782500000|2020-03-09 19:35:00|13335.9|13311.4|13343.4|13316.4|13350.9|13326.4|13325.9|13298.9|1021
1583782800000|2020-03-09 19:40:00|13338.4|13313.9|13330.9|13308.9|13348.4|13323.9|13318.4|13293.9|1013
1583783100000|2020-03-09 19:45:00|13328.4|13306.4|13329.7|13307.7|13337.2|13315.2|13304.7|13282.7|907
1583783400000|2020-03-09 19:50:00|13327.2|13305.2|13332.2|13310.2|13337.2|13315.2|13304.7|13282.7|748
1583783700000|2020-03-09 19:55:00|13330.9|13308.9|13290.9|13268.9|13330.9|13308.9|13280.9|13258.9|1771
1583784000000|2020-03-09 20:00:00|13288.4|13266.4|13269.7|13247.7|13288.4|13266.4|13264.7|13242.7|620
1583784300000|2020-03-09 20:05:00|13270.9|13248.9|13293.4|13271.4|13299.7|13277.7|13270.9|13248.9|730
1583784600000|2020-03-09 20:10:00|13292.2|13270.2|13325.9|13303.9|13325.9|13303.9|13292.2|13270.2|540
1583784900000|2020-03-09 20:15:00|13329.7|13307.7|13339.7|13317.7|13340.9|13318.9|13325.9|13303.9|539
1583785200000|2020-03-09 20:20:00|13338.4|13316.4|13339.7|13317.7|13344.7|13322.7|13334.7|13312.7|361
1583785500000|2020-03-09 20:25:00|13338.4|13316.4|13340.9|13318.9|13342.2|13320.2|13333.4|13311.4|559
1583785800000|2020-03-09 20:30:00|13339.7|13317.7|13338.4|13316.4|13345.9|13323.9|13335.9|13313.9|89
1583786100000|2020-03-09 20:35:00|13339.7|13317.7|13335.9|13313.9|13339.7|13317.7|13332.2|13310.2|66
1583786400000|2020-03-09 20:40:00|13337.2|13315.2|13328.4|13306.4|13338.4|13316.4|13328.4|13306.4|30
1583786700000|2020-03-09 20:45:00|13327.2|13305.2|13332.2|13310.2|13334.7|13312.7|13327.2|13305.2|20
1583787000000|2020-03-09 20:50:00|13330.9|13308.9|13327.2|13305.2|13334.7|13312.7|13319.7|13297.7|102
1583787300000|2020-03-09 20:55:00|13325.9|13303.9|13305.9|13283.9|13333.4|13311.4|13305.9|13283.9|85
1583787600000|2020-03-09 21:00:00|13302.2|13280.2|13299.7|13277.7|13307.2|13285.2|13270.9|13248.9|36
1583787900000|2020-03-09 21:05:00|13278.4|13256.4|13268.4|13246.4|13278.4|13256.4|13268.4|13246.4|4
1583788200000|2020-03-09 21:10:00|13267.2|13245.2|13255.9|13233.9|13267.2|13245.2|13255.9|13233.9|2
1583788500000|2020-03-09 21:15:00|13269.2|13233.2|13270.2|13234.2|13270.9|13234.9|13268.8|13232.8|0
1583788800000|2020-03-09 21:20:00|13270.7|13234.7|13270.7|13234.7|13271.6|13235.6|13270.5|13234.5|0
1583789100000|2020-03-09 21:25:00|13270.9|13234.9|13271.4|13235.4|13271.6|13235.6|13268.8|13232.8|0
1583789400000|2020-03-09 21:30:00|13270.9|13234.9|13263|13227|13270.9|13234.9|13263|13227|0
1583789700000|2020-03-09 21:35:00|13261.3|13225.3|13261.3|13225.3|13261.8|13225.8|13257.8|13221.8|0
1583790000000|2020-03-09 21:40:00|13261.4|13225.4|13266.1|13230.1|13266.1|13230.1|13257.2|13221.2|0
1583790300000|2020-03-09 21:45:00|13268.7|13232.7|13267.1|13231.1|13268.7|13232.7|13262.5|13226.5|0
1583790600000|2020-03-09 21:50:00|13267.3|13231.3|13272.8|13236.8|13276.2|13240.2|13267.3|13231.3|0
1583790900000|2020-03-09 21:55:00|13273.4|13237.4|13282.6|13246.6|13285.4|13249.4|13272.8|13236.8|0
1583791200000|2020-03-09 22:00:00|13269.8|13233.8|13200|13164|13276.4|13240.4|13194.1|13158.1|0
1583791500000|2020-03-09 22:05:00|13199.1|13163.1|13156.4|13120.4|13200|13164|13156.4|13120.4|0
1583791800000|2020-03-09 22:10:00|13155.4|13119.4|13162.5|13126.5|13175.1|13139.1|13125.4|13089.4|0
1583792100000|2020-03-09 22:15:00|13162.9|13126.9|13209.6|13173.6|13241.6|13205.6|13150.3|13114.3|0
1583792400000|2020-03-09 22:20:00|13209.2|13173.2|13259.8|13223.8|13260.3|13224.3|13205.3|13169.3|0
1583792700000|2020-03-09 22:25:00|13259.4|13223.4|13223.4|13187.4|13275.9|13239.9|13211.3|13175.3|0
1583793000000|2020-03-09 22:30:00|13228.3|13192.3|13283.8|13247.8|13295|13259|13205|13169|0
1583793300000|2020-03-09 22:35:00|13282.3|13246.3|13255.7|13219.7|13323.5|13287.5|13206.3|13170.3|0
1583793600000|2020-03-09 22:40:00|13258.6|13222.6|13257.9|13221.9|13282.4|13246.4|13231.2|13195.2|0
1583793900000|2020-03-09 22:45:00|13257|13221|13274|13238|13277.4|13241.4|13244.3|13208.3|0
1583794200000|2020-03-09 22:50:00|13273|13237|13320.6|13284.6|13322.9|13286.9|13272|13236|0
1583794500000|2020-03-09 22:55:00|13323.6|13287.6|13394.3|13358.3|13405.5|13369.5|13318.3|13282.3|0
1583794800000|2020-03-09 23:00:00|13394.8|13358.8|13430.9|13394.9|13439.1|13403.1|13393.8|13357.8|0
1583795100000|2020-03-09 23:05:00|13431.4|13395.4|13459.3|13423.3|13489.4|13453.4|13422|13386|0
1583795400000|2020-03-09 23:10:00|13458.8|13422.8|13409.5|13373.5|13472.3|13436.3|13408.6|13372.6|0
1583795700000|2020-03-09 23:15:00|13410.5|13374.5|13411.2|13375.2|13420.8|13384.8|13386.6|13350.6|0
1583796000000|2020-03-09 23:20:00|13412.2|13376.2|13438.6|13402.6|13438.6|13402.6|13408|13372|0
1583796300000|2020-03-09 23:25:00|13439.1|13403.1|13478.9|13442.9|13479.8|13443.8|13424.5|13388.5|0
1583796600000|2020-03-09 23:30:00|13479.8|13443.8|13453.6|13417.6|13481.8|13445.8|13452.1|13416.1|0
1583796900000|2020-03-09 23:35:00|13454.1|13418.1|13475.3|13439.3|13475.3|13439.3|13452.1|13416.1|0
1583797200000|2020-03-09 23:40:00|13473.9|13437.9|13494|13458|13503.7|13467.7|13473.9|13437.9|0
1583797500000|2020-03-09 23:45:00|13494.4|13458.4|13505.2|13469.2|13515.1|13479.1|13494.4|13458.4|0
1583797800000|2020-03-09 23:50:00|13504.2|13468.2|13515.3|13479.3|13532.9|13496.9|13488.1|13452.1|0
1583798100000|2020-03-09 23:55:00|13512.9|13476.9|13474.8|13438.8|13513.9|13477.9|13464.6|13428.6|0
1583798400000|2020-03-10 00:00:00|13473.3|13437.3|13465|13429|13503.3|13467.3|13460.6|13424.6|0
1583798700000|2020-03-10 00:05:00|13466|13430|13419.2|13383.2|13470.6|13434.6|13417.7|13381.7|0
1583799000000|2020-03-10 00:10:00|13418.3|13382.3|13401.6|13365.6|13419.2|13383.2|13365.2|13329.2|0
1583799300000|2020-03-10 00:15:00|13401.2|13365.2|13440.2|13404.2|13448.1|13412.1|13400.2|13364.2|0
1583799600000|2020-03-10 00:20:00|13439.9|13403.9|13489.8|13453.8|13492.1|13456.1|13436.2|13400.2|0
1583799900000|2020-03-10 00:25:00|13490|13454|13452.9|13416.9|13491.2|13455.2|13442.7|13406.7|0
1583800200000|2020-03-10 00:30:00|13453.4|13417.4|13451.6|13415.6|13478.7|13442.7|13430.2|13394.2|0
1583800500000|2020-03-10 00:35:00|13451.3|13415.3|13421|13385|13458.3|13422.3|13416.9|13380.9|0
1583800800000|2020-03-10 00:40:00|13420.7|13384.7|13435.8|13399.8|13444|13408|13420.2|13384.2|0
1583801100000|2020-03-10 00:45:00|13437.2|13401.2|13424.3|13388.3|13447.2|13411.2|13396.2|13360.2|0
1583801400000|2020-03-10 00:50:00|13426.6|13390.6|13408.9|13372.9|13466.6|13430.6|13408.2|13372.2|0
1583801700000|2020-03-10 00:55:00|13408.7|13372.7|13446.5|13410.5|13451.6|13415.6|13395.4|13359.4|0
1583802000000|2020-03-10 01:00:00|13448.8|13412.8|13500.9|13478.9|13507.2|13485.2|13387.2|13365.2|7744
1583802300000|2020-03-10 01:05:00|13502.2|13480.2|13449.7|13427.7|13505.9|13483.9|13447.2|13425.2|3122
1583802600000|2020-03-10 01:10:00|13448.4|13426.4|13433.4|13411.4|13464.7|13442.7|13423.4|13401.4|3335
1583802900000|2020-03-10 01:15:00|13434.7|13412.7|13417.2|13395.2|13462.2|13440.2|13399.7|13377.7|6180
1583803200000|2020-03-10 01:20:00|13415.9|13393.9|13422.2|13400.2|13437.2|13415.2|13394.7|13372.7|4316
1583803500000|2020-03-10 01:25:00|13424.7|13402.7|13442.2|13420.2|13452.2|13430.2|13424.7|13402.7|5635
1583803800000|2020-03-10 01:30:00|13444.7|13422.7|13532.2|13510.2|13628.4|13606.4|13444.7|13422.7|35180
1583804100000|2020-03-10 01:35:00|13530.9|13508.9|13452.2|13430.2|13552.2|13530.2|13444.7|13422.7|18771
1583804400000|2020-03-10 01:40:00|13449.7|13427.7|13517.2|13495.2|13520.9|13498.9|13444.7|13422.7|12666
1583804700000|2020-03-10 01:45:00|13518.4|13496.4|13492.2|13470.2|13542.2|13520.2|13472.2|13450.2|8979
1583805000000|2020-03-10 01:50:00|13493.4|13471.4|13477.2|13455.2|13527.2|13505.2|13474.7|13452.7|6211
1583805300000|2020-03-10 01:55:00|13473.4|13451.4|13471.5|13449.5|13489.7|13467.7|13459.7|13437.7|6671
1583805600000|2020-03-10 02:00:00|13470.2|13448.2|13464|13442|13494|13472|13459|13437|4758
1583805900000|2020-03-10 02:05:00|13465.2|13443.2|13451.5|13429.5|13466.5|13444.5|13444|13422|4550
1583806200000|2020-03-10 02:10:00|13449|13427|13449|13427|13449|13427|13421.5|13399.5|4344
1583806500000|2020-03-10 02:15:00|13446.5|13424.5|13436.5|13414.5|13449|13427|13424|13402|4196
1583806800000|2020-03-10 02:20:00|13435.2|13413.2|13429|13407|13454|13432|13426.5|13404.5|2862
1583807100000|2020-03-10 02:25:00|13430.2|13408.2|13431.5|13409.5|13441.5|13419.5|13421.5|13399.5|3478
1583807400000|2020-03-10 02:30:00|13434|13412|13426.5|13404.5|13454|13432|13416.5|13394.5|4082
1583807700000|2020-03-10 02:35:00|13427.7|13405.7|13404|13382|13431.5|13409.5|13396.5|13374.5|4041
1583808000000|2020-03-10 02:40:00|13406.5|13384.5|13360.2|13338.2|13409|13387|13360.2|13338.2|4840
1583808300000|2020-03-10 02:45:00|13361.5|13339.5|13346.5|13324.5|13386.5|13364.5|13341.5|13319.5|5262
1583808600000|2020-03-10 02:50:00|13344|13322|13421.5|13399.5|13424|13402|13341.5|13319.5|4675
1583808900000|2020-03-10 02:55:00|13424|13402|13436.5|13414.5|13454|13432|13419|13397|5580
1583809200000|2020-03-10 03:00:00|13434|13412|13469|13447|13470.2|13448.2|13421.5|13399.5|4856
1583809500000|2020-03-10 03:05:00|13470.2|13448.2|13476.5|13454.5|13486.5|13464.5|13456.5|13434.5|3497
1583809800000|2020-03-10 03:10:00|13479|13457|13481.5|13459.5|13494|13472|13459|13437|4372
1583810100000|2020-03-10 03:15:00|13484|13462|13530.2|13508.2|13531.5|13509.5|13469|13447|6536
1583810400000|2020-03-10 03:20:00|13529|13507|13561.5|13539.5|13564|13542|13529|13507|9778
1583810700000|2020-03-10 03:25:00|13562.7|13540.7|13619|13597|13621.5|13599.5|13562.7|13540.7|8162
1583811000000|2020-03-10 03:30:00|13617.7|13595.7|13599|13577|13617.7|13595.7|13581.5|13559.5|3285
1583811300000|2020-03-10 03:35:00|13601.5|13579.5|13618|13608|13618|13608|13601.5|13579.5|2248
1583811600000|2020-03-10 03:40:00|13620.5|13610.5|13643|13633|13645.5|13635.5|13619.2|13609.2|2863
1583811900000|2020-03-10 03:45:00|13645.5|13635.5|13653|13643|13663|13653|13645.5|13635.5|2401
1583812200000|2020-03-10 03:50:00|13655.5|13645.5|13646.7|13636.7|13663|13653|13645.5|13635.5|1367
1583812500000|2020-03-10 03:55:00|13648|13638|13665.5|13655.5|13665.5|13655.5|13648|13638|987
1583812800000|2020-03-10 04:00:00|13664.2|13654.2|13655.5|13645.5|13665.5|13655.5|13645.5|13635.5|655
1583813100000|2020-03-10 04:05:00|13658|13648|13655.5|13645.5|13665.5|13655.5|13655.5|13645.5|299
1583813400000|2020-03-10 04:10:00|13656.7|13646.7|13658|13648|13660.5|13650.5|13643|13633|715
1583813700000|2020-03-10 04:15:00|13659.2|13649.2|13666.7|13656.7|13668|13658|13654.2|13644.2|1318
1583814000000|2020-03-10 04:20:00|13668|13658|13668|13658|13670.5|13660.5|13665.5|13655.5|407
1583814300000|2020-03-10 04:25:00|13670.5|13660.5|13685.5|13675.5|13694.2|13684.2|13670.5|13660.5|2353
1583814600000|2020-03-10 04:30:00|13683|13673|13661.7|13651.7|13683|13673|13660.5|13650.5|1361
1583814900000|2020-03-10 04:35:00|13663|13653|13660.5|13650.5|13673|13663|13660.5|13650.5|395
1583815200000|2020-03-10 04:40:00|13663|13653|13663|13653|13668|13658|13660.5|13650.5|471
1583815500000|2020-03-10 04:45:00|13660.5|13650.5|13670.5|13660.5|13675.5|13665.5|13660.5|13650.5|339
1583815800000|2020-03-10 04:50:00|13668|13658|13678|13668|13683|13673|13668|13658|663
1583816100000|2020-03-10 04:55:00|13675.5|13665.5|13668|13658|13678|13668|13665.5|13655.5|918
1583816400000|2020-03-10 05:00:00|13673|13663|13684.2|13674.2|13733|13723|13671.7|13661.7|18913
1583816700000|2020-03-10 05:05:00|13685.5|13675.5|13683|13673|13703|13693|13670.5|13660.5|5761
1583817000000|2020-03-10 05:10:00|13685.5|13675.5|13706.7|13696.7|13708|13698|13683|13673|4424
1583817300000|2020-03-10 05:15:00|13708|13698|13740.5|13730.5|13753|13743|13708|13698|9989
1583817600000|2020-03-10 05:20:00|13738|13728|13730.5|13720.5|13738|13728|13693|13683|6120
1583817900000|2020-03-10 05:25:00|13733|13723|13715.5|13705.5|13735.5|13725.5|13705.5|13695.5|5306
1583818200000|2020-03-10 05:30:00|13719.2|13709.2|13724.2|13714.2|13748|13738|13718|13708|6719
1583818500000|2020-03-10 05:35:00|13725.5|13715.5|13761.7|13751.7|13773|13763|13723|13713|4939
1583818800000|2020-03-10 05:40:00|13760.5|13750.5|13744.2|13734.2|13768|13758|13740.5|13730.5|4915
1583819100000|2020-03-10 05:45:00|13745.5|13735.5|13728|13718|13750.5|13740.5|13716.7|13706.7|4556
1583819400000|2020-03-10 05:50:00|13729.2|13719.2|13723|13713|13735.5|13725.5|13708|13698|6045
1583819700000|2020-03-10 05:55:00|13725.5|13715.5|13720.5|13710.5|13730.5|13720.5|13700.5|13690.5|6544
1583820000000|2020-03-10 06:00:00|13718|13708|13730.5|13720.5|13743|13733|13713|13703|4345
1583820300000|2020-03-10 06:05:00|13731.7|13721.7|13738|13728|13743|13733|13723|13713|2511
1583820600000|2020-03-10 06:10:00|13739.2|13729.2|13738|13728|13755.5|13745.5|13733|13723|5181
1583820900000|2020-03-10 06:15:00|13739.2|13729.2|13721.7|13711.7|13748|13738|13713|13703|4056
1583821200000|2020-03-10 06:20:00|13723|13713|13725.5|13715.5|13738|13728|13715.5|13705.5|3684
1583821500000|2020-03-10 06:25:00|13723|13713|13738|13728|13753|13743|13720.5|13710.5|3576
1583821800000|2020-03-10 06:30:00|13740.5|13730.5|13723|13713|13748|13738|13720.5|13710.5|3998
1583822100000|2020-03-10 06:35:00|13724.2|13714.2|13733|13723|13735.5|13725.5|13718|13708|2508
1583822400000|2020-03-10 06:40:00|13731.7|13721.7|13710.5|13700.5|13733|13723|13708|13698|3956
1583822700000|2020-03-10 06:45:00|13713|13703|13713|13703|13723|13713|13703|13693|7933
1583823000000|2020-03-10 06:50:00|13710.5|13700.5|13728|13718|13730.5|13720.5|13708|13698|4333
1583823300000|2020-03-10 06:55:00|13725.5|13715.5|13730.5|13720.5|13733|13723|13718|13708|3943
1583823600000|2020-03-10 07:00:00|13731.7|13721.7|13733|13723|13743|13733|13725.5|13715.5|4524
1583823900000|2020-03-10 07:05:00|13730.5|13720.5|13720.5|13710.5|13733|13723|13713|13703|2199
1583824200000|2020-03-10 07:10:00|13718|13708|13710.5|13700.5|13724.2|13714.2|13710.5|13700.5|1982
1583824500000|2020-03-10 07:15:00|13708|13698|13688|13678|13708|13698|13688|13678|2245
1583824800000|2020-03-10 07:20:00|13690.5|13680.5|13663|13653|13690.5|13680.5|13663|13653|2364
1583825100000|2020-03-10 07:25:00|13665.5|13655.5|13663|13653|13673|13663|13660.5|13650.5|3180
1583825400000|2020-03-10 07:30:00|13660.5|13650.5|13670.5|13660.5|13676.7|13666.7|13650.5|13640.5|2321
1583825700000|2020-03-10 07:35:00|13668|13658|13670.5|13660.5|13676.7|13666.7|13666.7|13656.7|1528
1583826000000|2020-03-10 07:40:00|13668|13658|13670.5|13660.5|13675.5|13665.5|13666.7|13656.7|2694
1583826300000|2020-03-10 07:45:00|13669.2|13659.2|13670.5|13660.5|13678|13668|13665.5|13655.5|2740
1583826600000|2020-03-10 07:50:00|13668|13658|13673|13663|13675.5|13665.5|13660.5|13650.5|3235
1583826900000|2020-03-10 07:55:00|13674.2|13664.2|13683|13673|13688|13678|13673|13663|4371
1583827200000|2020-03-10 08:00:00|13684.2|13671.7|13681.7|13669.2|13701.7|13689.2|13669.2|13654.2|5527
1583827500000|2020-03-10 08:05:00|13679.2|13666.7|13701.7|13689.2|13726.7|13714.2|13679.2|13666.7|5655
1583827800000|2020-03-10 08:10:00|13704.2|13691.7|13719.2|13706.7|13731.7|13719.2|13704.2|13691.7|5908
1583828100000|2020-03-10 08:15:00|13721.7|13704.2|13749.2|13736.7|13751.7|13739.2|13711.7|13699.2|4206
1583828400000|2020-03-10 08:20:00|13751.7|13739.2|13754.2|13741.7|13756.7|13744.2|13731.7|13719.2|2901
1583828700000|2020-03-10 08:25:00|13756.7|13739.2|13771.7|13759.2|13774.2|13761.7|13751.7|13739.2|2677
1583829000000|2020-03-10 08:30:00|13772.9|13748.9|13793.2|13769.2|13809.9|13785.9|13764.7|13740.7|25
1583829300000|2020-03-10 08:35:00|13790.9|13766.9|13826.2|13802.2|13828.5|13804.5|13773.4|13749.4|539
1583829600000|2020-03-10 08:40:00|13828.5|13804.5|13870|13846|13873.1|13849.1|13823.2|13799.2|0
1583829900000|2020-03-10 08:45:00|13872.3|13848.3|13847.8|13823.8|13874.2|13850.2|13837.3|13813.3|0
1583830200000|2020-03-10 08:50:00|13848.8|13824.8|13836.7|13812.7|13860.1|13836.1|13808.4|13784.4|0
1583830500000|2020-03-10 08:55:00|13836.2|13812.2|13853.4|13829.4|13860.5|13836.5|13829.7|13805.7|0
1583830800000|2020-03-10 09:00:00|13852.6|13828.6|13804.2|13791.7|13852.6|13828.6|13799.2|13784.2|3533
1583831100000|2020-03-10 09:05:00|13806.7|13789.2|13776.7|13764.2|13806.7|13789.2|13774.2|13761.7|938
1583831400000|2020-03-10 09:10:00|13779.2|13766.7|13766.7|13751.7|13784.2|13771.7|13766.7|13751.7|466
1583831700000|2020-03-10 09:15:00|13779.2|13754.2|13816.7|13804.2|13819.2|13806.7|13764.2|13751.7|1506
1583832000000|2020-03-10 09:20:00|13814.2|13801.7|13831.7|13819.2|13846.7|13834.2|13806.7|13794.2|1591
1583832300000|2020-03-10 09:25:00|13834.2|13821.7|13856.7|13844.2|13859.2|13846.7|13831.7|13821.7|851
1583832600000|2020-03-10 09:30:00|13854.2|13841.7|13869.2|13856.7|13876.7|13864.2|13851.7|13839.2|1041
1583832900000|2020-03-10 09:35:00|13871.7|13859.2|13891.7|13879.2|13896.7|13884.2|13869.2|13856.7|1341
1583833200000|2020-03-10 09:40:00|13894.2|13881.7|13904.2|13891.7|13914.2|13901.7|13889.2|13876.7|1874
1583833500000|2020-03-10 09:45:00|13901.7|13889.2|13921.7|13909.2|13924.2|13911.7|13896.7|13884.2|1244
1583833800000|2020-03-10 09:50:00|13919.2|13906.7|13911.7|13899.2|13929.2|13916.7|13901.7|13889.2|1040
1583834100000|2020-03-10 09:55:00|13914.2|13901.7|13926.7|13914.2|13926.7|13914.2|13904.2|13891.7|813
1583834400000|2020-03-10 10:00:00|13924.2|13911.7|13921.7|13909.2|13926.7|13914.2|13896.7|13881.7|1194
1583834700000|2020-03-10 10:05:00|13924.2|13911.7|13929.2|13916.7|13934.2|13921.7|13916.7|13904.2|1377
1583835000000|2020-03-10 10:10:00|13931.7|13919.2|13929.2|13916.7|13934.2|13921.7|13921.7|13909.2|886
1583835300000|2020-03-10 10:15:00|13931.7|13919.2|13906.7|13894.2|13931.7|13919.2|13899.2|13886.7|1112
1583835600000|2020-03-10 10:20:00|13904.2|13891.7|13884.2|13871.7|13906.7|13894.2|13881.7|13869.2|885
1583835900000|2020-03-10 10:25:00|13886.7|13874.2|13904.2|13891.7|13904.2|13891.7|13886.7|13874.2|716
1583836200000|2020-03-10 10:30:00|13901.7|13889.2|13911.7|13899.2|13924.2|13911.7|13891.7|13879.2|1372
1583836500000|2020-03-10 10:35:00|13909.2|13896.7|13901.7|13889.2|13909.2|13896.7|13891.7|13876.7|592
1583836800000|2020-03-10 10:40:00|13904.2|13891.7|13924.2|13911.7|13924.2|13911.7|13899.2|13886.7|768
1583837100000|2020-03-10 10:45:00|13926.7|13914.2|13939.2|13924.2|13939.2|13926.7|13924.2|13909.2|590
1583837400000|2020-03-10 10:50:00|13936.7|13921.7|13931.7|13919.2|13939.2|13926.7|13924.2|13911.7|509
1583837700000|2020-03-10 10:55:00|13934.2|13921.7|13939.2|13926.7|13949.2|13936.7|13934.2|13921.7|928
1583838000000|2020-03-10 11:00:00|13941.7|13929.2|13934.2|13921.7|13941.7|13929.2|13931.7|13919.2|695
1583838300000|2020-03-10 11:05:00|13931.7|13919.2|13924.2|13909.2|13939.2|13924.2|13921.7|13909.2|391
1583838600000|2020-03-10 11:10:00|13926.7|13911.7|13916.7|13904.2|13929.2|13916.7|13916.7|13901.7|295
1583838900000|2020-03-10 11:15:00|13914.2|13901.7|13909.2|13896.7|13919.2|13906.7|13909.2|13896.7|389
1583839200000|2020-03-10 11:20:00|13906.7|13894.2|13899.2|13886.7|13909.2|13896.7|13889.2|13876.7|798
1583839500000|2020-03-10 11:25:00|13896.7|13884.2|13891.7|13879.2|13904.2|13891.7|13889.2|13876.7|309
1583839800000|2020-03-10 11:30:00|13894.2|13881.7|13896.7|13881.7|13906.7|13894.2|13889.2|13876.7|238
1583840100000|2020-03-10 11:35:00|13894.2|13884.2|13901.7|13889.2|13906.7|13894.2|13894.2|13881.7|192
1583840400000|2020-03-10 11:40:00|13904.2|13886.7|13886.7|13874.2|13904.2|13889.2|13886.7|13874.2|220
1583840700000|2020-03-10 11:45:00|13884.2|13871.7|13864.2|13851.7|13886.7|13874.2|13864.2|13851.7|437
1583841000000|2020-03-10 11:50:00|13866.7|13854.2|13861.7|13849.2|13876.7|13864.2|13856.7|13844.2|388
1583841300000|2020-03-10 11:55:00|13859.2|13846.7|13854.2|13839.2|13864.2|13851.7|13846.7|13834.2|736
1583841600000|2020-03-10 12:00:00|13851.7|13841.7|13866.7|13854.2|13866.7|13854.2|13851.7|13839.2|256
1583841900000|2020-03-10 12:05:00|13869.2|13856.7|13821.7|13809.2|13869.2|13856.7|13814.2|13801.7|1323
1583842200000|2020-03-10 12:10:00|13824.2|13806.7|13841.7|13829.2|13849.2|13836.7|13814.2|13801.7|1355
1583842500000|2020-03-10 12:15:00|13839.2|13826.7|13826.7|13814.2|13841.7|13829.2|13814.2|13801.7|454
1583842800000|2020-03-10 12:20:00|13824.2|13811.7|13826.7|13814.2|13834.2|13821.7|13819.2|13806.7|234
1583843100000|2020-03-10 12:25:00|13829.2|13816.7|13814.2|13801.7|13834.2|13821.7|13811.7|13799.2|377
1583843400000|2020-03-10 12:30:00|13811.7|13799.2|13821.7|13809.2|13831.7|13819.2|13806.7|13794.2|711
1583843700000|2020-03-10 12:35:00|13824.2|13806.7|13809.2|13796.7|13824.2|13806.7|13804.2|13791.7|416
1583844000000|2020-03-10 12:40:00|13806.7|13794.2|13799.2|13784.2|13814.2|13799.2|13791.7|13779.2|794
1583844300000|2020-03-10 12:45:00|13796.7|13786.7|13821.7|13809.2|13821.7|13809.2|13796.7|13784.2|424
1583844600000|2020-03-10 12:50:00|13819.2|13806.7|13841.7|13829.2|13849.2|13836.7|13811.7|13799.2|1625
1583844900000|2020-03-10 12:55:00|13844.2|13831.7|13829.2|13814.2|13844.2|13831.7|13821.7|13809.2|401
1583845200000|2020-03-10 13:00:00|13826.7|13816.7|13824.2|13811.7|13841.7|13829.2|13821.7|13809.2|338
1583845500000|2020-03-10 13:05:00|13821.7|13809.2|13819.2|13806.7|13836.7|13824.2|13816.7|13804.2|296
1583845800000|2020-03-10 13:10:00|13816.7|13804.2|13834.2|13821.7|13839.2|13826.7|13816.7|13804.2|309
1583846100000|2020-03-10 13:15:00|13836.7|13819.2|13856.7|13841.7|13856.7|13844.2|13829.2|13816.7|960
1583846400000|2020-03-10 13:20:00|13859.2|13844.2|13854.2|13841.7|13876.7|13864.2|13849.2|13836.7|914
1583846700000|2020-03-10 13:25:00|13856.7|13844.2|13859.2|13846.7|13859.2|13846.7|13846.7|13834.2|213
1583847000000|2020-03-10 13:30:00|13861.7|13844.2|13859.2|13844.2|13881.7|13869.2|13844.2|13831.7|1924
1583847300000|2020-03-10 13:35:00|13856.7|13846.7|13806.7|13791.7|13859.2|13846.7|13799.2|13786.7|1939
1583847600000|2020-03-10 13:40:00|13804.2|13794.2|13786.7|13771.7|13806.7|13794.2|13784.2|13771.7|1704
1583847900000|2020-03-10 13:45:00|13784.2|13774.2|13786.7|13774.2|13799.2|13786.7|13764.2|13751.7|886
1583848200000|2020-03-10 13:50:00|13784.2|13771.7|13779.2|13766.7|13791.7|13776.7|13761.7|13749.2|1021
1583848500000|2020-03-10 13:55:00|13781.7|13769.2|13781.7|13769.2|13794.2|13779.2|13761.7|13749.2|1733
1583848800000|2020-03-10 14:00:00|13784.2|13766.7|13804.2|13791.7|13811.7|13799.2|13769.2|13754.2|1017
1583849100000|2020-03-10 14:05:00|13801.7|13789.2|13829.2|13816.7|13831.7|13816.7|13779.2|13766.7|1866
1583849400000|2020-03-10 14:10:00|13831.7|13814.2|13831.7|13819.2|13836.7|13824.2|13821.7|13809.2|1001
1583849700000|2020-03-10 14:15:00|13829.2|13816.7|13839.2|13824.2|13844.2|13831.7|13819.2|13806.7|1857
1583850000000|2020-03-10 14:20:00|13841.7|13826.7|13829.2|13816.7|13859.2|13846.7|13824.2|13811.7|1648
1583850300000|2020-03-10 14:25:00|13826.7|13814.2|13814.2|13801.7|13829.2|13816.7|13811.7|13799.2|1130
1583850600000|2020-03-10 14:30:00|13816.7|13804.2|13811.7|13799.2|13816.7|13804.2|13794.2|13781.7|968
1583850900000|2020-03-10 14:35:00|13814.2|13801.7|13799.2|13786.7|13816.7|13804.2|13794.2|13781.7|578
1583851200000|2020-03-10 14:40:00|13796.7|13784.2|13796.7|13784.2|13801.7|13789.2|13779.2|13766.7|1101
1583851500000|2020-03-10 14:45:00|13794.2|13781.7|13756.7|13741.7|13806.7|13791.7|13754.2|13741.7|772
1583851800000|2020-03-10 14:50:00|13754.2|13744.2|13726.7|13711.7|13766.7|13754.2|13721.7|13709.2|1723
1583852100000|2020-03-10 14:55:00|13724.2|13714.2|13721.7|13709.2|13756.7|13744.2|13721.7|13709.2|1020
1583852400000|2020-03-10 15:00:00|13724.2|13711.7|13734.2|13719.2|13744.2|13731.7|13711.7|13699.2|981
1583852700000|2020-03-10 15:05:00|13731.7|13716.7|13751.7|13739.2|13764.2|13749.2|13726.7|13714.2|542
1583853000000|2020-03-10 15:10:00|13749.2|13736.7|13729.2|13716.7|13754.2|13741.7|13726.7|13711.7|926
1583853300000|2020-03-10 15:15:00|13731.7|13719.2|13716.7|13701.7|13744.2|13731.7|13709.2|13696.7|1160
1583853600000|2020-03-10 15:20:00|13719.2|13704.2|13699.2|13686.7|13721.7|13706.7|13696.7|13684.2|1616
1583853900000|2020-03-10 15:25:00|13701.7|13684.2|13701.7|13689.2|13746.7|13734.2|13681.7|13669.2|2786
1583854200000|2020-03-10 15:30:00|13704.2|13691.7|13726.7|13714.2|13746.7|13734.2|13699.2|13686.7|2115
1583854500000|2020-03-10 15:35:00|13729.2|13711.7|13719.2|13706.7|13734.2|13721.7|13701.7|13686.7|1921
1583854800000|2020-03-10 15:40:00|13721.7|13709.2|13744.2|13731.7|13746.7|13734.2|13696.7|13684.2|2004
1583855100000|2020-03-10 15:45:00|13746.7|13734.2|13759.2|13746.7|13771.7|13759.2|13739.2|13724.2|1976
1583855400000|2020-03-10 15:50:00|13761.7|13749.2|13746.7|13734.2|13769.2|13756.7|13736.7|13724.2|2008
1583855700000|2020-03-10 15:55:00|13749.2|13731.7|13736.7|13721.7|13766.7|13751.7|13724.2|13711.7|1323
1583856000000|2020-03-10 16:00:00|13739.2|13724.2|13761.7|13749.2|13794.2|13781.7|13736.7|13724.2|1730
1583856300000|2020-03-10 16:05:00|13764.2|13751.7|13751.7|13736.7|13771.7|13759.2|13744.2|13731.7|915
1583856600000|2020-03-10 16:10:00|13749.2|13739.2|13794.2|13781.7|13796.7|13781.7|13749.2|13739.2|521
1583856900000|2020-03-10 16:15:00|13796.7|13784.2|13781.7|13769.2|13804.2|13791.7|13766.7|13751.7|669
1583857200000|2020-03-10 16:20:00|13779.2|13766.7|13771.7|13756.7|13781.7|13769.2|13749.2|13734.2|734
1583857500000|2020-03-10 16:25:00|13769.2|13759.2|13734.2|13721.7|13774.2|13759.2|13734.2|13719.2|616
1583857800000|2020-03-10 16:30:00|13731.7|13719.2|13724.2|13711.7|13744.2|13729.2|13719.2|13704.2|914
1583858100000|2020-03-10 16:35:00|13726.7|13709.2|13746.7|13734.2|13756.7|13741.7|13711.7|13699.2|1058
1583858400000|2020-03-10 16:40:00|13749.2|13736.7|13756.7|13744.2|13764.2|13751.7|13719.2|13706.7|1539
1583858700000|2020-03-10 16:45:00|13754.2|13741.7|13751.7|13739.2|13761.7|13749.2|13736.7|13724.2|1370
1583859000000|2020-03-10 16:50:00|13754.2|13741.7|13769.2|13756.7|13771.7|13759.2|13731.7|13719.2|963
1583859300000|2020-03-10 16:55:00|13766.7|13754.2|13756.7|13744.2|13776.7|13764.2|13754.2|13739.2|527
1583859600000|2020-03-10 17:00:00|13759.2|13746.7|13741.7|13729.2|13759.2|13746.7|13729.2|13716.7|622
1583859900000|2020-03-10 17:05:00|13744.2|13731.7|13771.7|13759.2|13774.2|13761.7|13724.2|13711.7|552
1583860200000|2020-03-10 17:10:00|13774.2|13761.7|13781.7|13766.7|13784.2|13771.7|13751.7|13739.2|464
1583860500000|2020-03-10 17:15:00|13779.2|13769.2|13791.7|13779.2|13804.2|13791.7|13764.2|13751.7|495
1583860800000|2020-03-10 17:20:00|13794.2|13781.7|13804.2|13789.2|13809.2|13794.2|13786.7|13774.2|451
1583861100000|2020-03-10 17:25:00|13801.7|13791.7|13786.7|13774.2|13804.2|13791.7|13774.2|13761.7|467
1583861400000|2020-03-10 17:30:00|13789.2|13771.7|13799.2|13786.7|13801.7|13789.2|13771.7|13759.2|349
1583861700000|2020-03-10 17:35:00|13796.7|13784.2|13776.7|13764.2|13799.2|13784.2|13769.2|13754.2|310
1583862000000|2020-03-10 17:40:00|13774.2|13761.7|13774.2|13761.7|13786.7|13774.2|13764.2|13751.7|300
1583862300000|2020-03-10 17:45:00|13771.7|13759.2|13766.7|13751.7|13774.2|13761.7|13754.2|13741.7|750
1583862600000|2020-03-10 17:50:00|13764.2|13754.2|13766.7|13751.7|13779.2|13766.7|13759.2|13744.2|412
1583862900000|2020-03-10 17:55:00|13764.2|13754.2|13784.2|13769.2|13784.2|13771.7|13761.7|13746.7|432
1583863200000|2020-03-10 18:00:00|13781.7|13766.7|13774.2|13761.7|13781.7|13769.2|13759.2|13746.7|346
1583863500000|2020-03-10 18:05:00|13771.7|13759.2|13796.7|13784.2|13799.2|13786.7|13761.7|13749.2|515
1583863800000|2020-03-10 18:10:00|13794.2|13781.7|13809.2|13796.7|13811.7|13799.2|13789.2|13774.2|561
1583864100000|2020-03-10 18:15:00|13811.7|13799.2|13816.7|13801.7|13819.2|13806.7|13804.2|13789.2|463
1583864400000|2020-03-10 18:20:00|13819.2|13804.2|13819.2|13806.7|13831.7|13819.2|13814.2|13801.7|1348
1583864700000|2020-03-10 18:25:00|13816.7|13804.2|13839.2|13826.7|13841.7|13829.2|13816.7|13801.7|539
1583865000000|2020-03-10 18:30:00|13841.7|13829.2|13846.7|13834.2|13849.2|13836.7|13831.7|13819.2|353
1583865300000|2020-03-10 18:35:00|13849.2|13836.7|13834.2|13819.2|13854.2|13841.7|13831.7|13819.2|326
1583865600000|2020-03-10 18:40:00|13831.7|13821.7|13854.2|13839.2|13856.7|13844.2|13829.2|13816.7|643
1583865900000|2020-03-10 18:45:00|13851.7|13836.7|13874.2|13859.2|13876.7|13864.2|13846.7|13834.2|878
1583866200000|2020-03-10 18:50:00|13876.7|13861.7|13864.2|13851.7|13876.7|13861.7|13846.7|13834.2|652
1583866500000|2020-03-10 18:55:00|13866.7|13854.2|13864.2|13851.7|13869.2|13854.2|13849.2|13834.2|436
1583866800000|2020-03-10 19:00:00|13866.7|13854.2|13889.2|13876.7|13889.2|13876.7|13856.7|13844.2|412
1583867100000|2020-03-10 19:05:00|13886.7|13874.2|13886.7|13871.7|13894.2|13881.7|13869.2|13856.7|603
1583867400000|2020-03-10 19:10:00|13889.2|13874.2|13891.7|13879.2|13899.2|13886.7|13886.7|13871.7|464
1583867700000|2020-03-10 19:15:00|13894.2|13881.7|13924.2|13909.2|13924.2|13909.2|13884.2|13871.7|854
1583868000000|2020-03-10 19:20:00|13921.7|13906.7|13924.2|13911.7|13931.7|13916.7|13911.7|13899.2|680
1583868300000|2020-03-10 19:25:00|13921.7|13909.2|13891.7|13876.7|13921.7|13909.2|13889.2|13876.7|315
1583868600000|2020-03-10 19:30:00|13894.2|13879.2|13896.7|13881.7|13916.7|13904.2|13871.7|13859.2|632
1583868900000|2020-03-10 19:35:00|13899.2|13884.2|13934.2|13921.7|13934.2|13921.7|13899.2|13884.2|572
1583869200000|2020-03-10 19:40:00|13931.7|13919.2|13914.2|13904.2|13936.7|13924.2|13914.2|13901.7|817
1583869500000|2020-03-10 19:45:00|13913|13903|13925.5|13915.5|13938|13928|13911.7|13901.7|425
1583869800000|2020-03-10 19:50:00|13923|13913|13950.5|13940.5|13953|13943|13921.7|13911.7|966
1583870100000|2020-03-10 19:55:00|13949.2|13939.2|13969.2|13959.2|13971.7|13961.7|13943|13933|1480
1583870400000|2020-03-10 20:00:00|13968|13958|13944.2|13934.2|13968|13958|13940.5|13930.5|162
1583870700000|2020-03-10 20:05:00|13945.5|13935.5|13924.2|13914.2|13953|13943|13920.5|13910.5|163
1583871000000|2020-03-10 20:10:00|13923|13913|13924.2|13914.2|13925.5|13915.5|13918|13908|192
1583871300000|2020-03-10 20:15:00|13923|13913|13914.2|13904.2|13923|13913|13914.2|13904.2|88
1583871600000|2020-03-10 20:20:00|13918|13908|13915.5|13905.5|13918|13908|13913|13903|124
1583871900000|2020-03-10 20:25:00|13914.2|13904.2|13916.7|13906.7|13919.2|13909.2|13913|13903|175
1583872200000|2020-03-10 20:30:00|13918|13908|13923|13913|13923|13913|13918|13908|80
1583872500000|2020-03-10 20:35:00|13925.5|13915.5|13921.7|13911.7|13933|13923|13919.2|13909.2|82
1583872800000|2020-03-10 20:40:00|13918|13908|13913|13903|13918|13908|13910.5|13900.5|66
1583873100000|2020-03-10 20:45:00|13910.5|13900.5|13921.7|13911.7|13928|13918|13908|13898|126
1583873400000|2020-03-10 20:50:00|13920.5|13910.5|13913|13903|13920.5|13910.5|13913|13903|89
1583873700000|2020-03-10 20:55:00|13914.2|13904.2|13913|13903|13914.2|13904.2|13911.7|13901.7|103
1583874000000|2020-03-10 21:00:00|13910.5|13900.5|13908|13898|13921.7|13911.7|13908|13898|56
1583874300000|2020-03-10 21:05:00|13910.5|13900.5|13905.5|13895.5|13915.5|13905.5|13905.5|13895.5|9
1583874600000|2020-03-10 21:10:00|13908|13898|13906.7|13896.7|13910.5|13900.5|13905.5|13895.5|14
1583874900000|2020-03-10 21:15:00|13915.5|13891.5|13913.5|13889.5|13915.5|13891.5|13913.4|13889.4|0
1583875200000|2020-03-10 21:20:00|13913.8|13889.8|13909.9|13885.9|13913.8|13889.8|13908.2|13884.2|0
1583875500000|2020-03-10 21:25:00|13909.5|13885.5|13907.2|13883.2|13909.5|13885.5|13904.5|13880.5|0
1583875800000|2020-03-10 21:30:00|13907.8|13883.8|13907.8|13883.8|13907.8|13883.8|13904.8|13880.8|0
1583876100000|2020-03-10 21:35:00|13907|13883|13908|13884|13908.3|13884.3|13906.6|13882.6|0
1583876400000|2020-03-10 21:40:00|13908.2|13884.2|13902.9|13878.9|13908.9|13884.9|13901.5|13877.5|0
1583876700000|2020-03-10 21:45:00|13903.8|13879.8|13905|13881|13910.4|13886.4|13903.8|13879.8|0
1583877000000|2020-03-10 21:50:00|13906|13882|13882.8|13858.8|13906|13882|13882.8|13858.8|0
1583877300000|2020-03-10 21:55:00|13879.6|13855.6|13880.7|13856.7|13892.5|13868.5|13877.9|13853.9|0
1583877600000|2020-03-10 22:00:00|13854.2|13830.2|13841|13817|13892.4|13868.4|13836.2|13812.2|0
1583877900000|2020-03-10 22:05:00|13841.5|13817.5|13839.9|13815.9|13857.4|13833.4|13820.9|13796.9|0
1583878200000|2020-03-10 22:10:00|13840.4|13816.4|13816.1|13792.1|13842.3|13818.3|13816.1|13792.1|0
1583878500000|2020-03-10 22:15:00|13814.7|13790.7|13819.9|13795.9|13834.4|13810.4|13799.2|13775.2|0
1583878800000|2020-03-10 22:20:00|13820.4|13796.4|13855.6|13831.6|13856.1|13832.1|13818|13794|0
1583879100000|2020-03-10 22:25:00|13856.6|13832.6|13854|13830|13875.9|13851.9|13841.9|13817.9|0
1583879400000|2020-03-10 22:30:00|13853.6|13829.6|13869.7|13845.7|13876.9|13852.9|13850.1|13826.1|0
1583879700000|2020-03-10 22:35:00|13870.2|13846.2|13872.4|13848.4|13874.3|13850.3|13861|13837|0
1583880000000|2020-03-10 22:40:00|13872.9|13848.9|13864.9|13840.9|13883.8|13859.8|13864.9|13840.9|0
1583880300000|2020-03-10 22:45:00|13865.3|13841.3|13817.4|13793.4|13869.6|13845.6|13810.7|13786.7|0
1583880600000|2020-03-10 22:50:00|13819.4|13795.4|13803.3|13779.3|13829.6|13805.6|13798.3|13774.3|0
1583880900000|2020-03-10 22:55:00|13804.8|13780.8|13817|13793|13821.6|13797.6|13796.6|13772.6|0
1583881200000|2020-03-10 23:00:00|13819.4|13795.4|13825.2|13801.2|13848.5|13824.5|13809.2|13785.2|0
1583881500000|2020-03-10 23:05:00|13827.2|13803.2|13808.3|13784.3|13827.2|13803.2|13803|13779|0
1583881800000|2020-03-10 23:10:00|13808.2|13784.2|13797|13773|13808.2|13784.2|13793.7|13769.7|0
1583882100000|2020-03-10 23:15:00|13797.4|13773.4|13798|13774|13805.7|13781.7|13795.1|13771.1|0
1583882400000|2020-03-10 23:20:00|13797.5|13773.5|13794.2|13770.2|13806.4|13782.4|13793.8|13769.8|0
1583882700000|2020-03-10 23:25:00|13795.7|13771.7|13794.9|13770.9|13804.4|13780.4|13788|13764|0
1583883000000|2020-03-10 23:30:00|13795.8|13771.8|13777.5|13753.5|13806|13782|13774.1|13750.1|0
1583883300000|2020-03-10 23:35:00|13778.5|13754.5|13762.8|13738.8|13782.8|13758.8|13762.8|13738.8|0
1583883600000|2020-03-10 23:40:00|13762.3|13738.3|13738.4|13714.4|13767.7|13743.7|13738.4|13714.4|0
1583883900000|2020-03-10 23:45:00|13739.4|13715.4|13742.8|13718.8|13754.9|13730.9|13725.8|13701.8|0
1583884200000|2020-03-10 23:50:00|13743.3|13719.3|13759.4|13735.4|13762.2|13738.2|13734.1|13710.1|0
1583884500000|2020-03-10 23:55:00|13760.3|13736.3|13789.7|13765.7|13793.6|13769.6|13757.9|13733.9|0
1583884800000|2020-03-11 00:00:00|13790.2|13766.2|13787.1|13763.1|13797.3|13773.3|13759.5|13735.5|0
1583885100000|2020-03-11 00:05:00|13788.1|13764.1|13788.1|13764.1|13797.8|13773.8|13768.7|13744.7|0
1583885400000|2020-03-11 00:10:00|13786.6|13762.6|13827.8|13803.8|13836.1|13812.1|13786.6|13762.6|0
1583885700000|2020-03-11 00:15:00|13826.9|13802.9|13810|13786|13827.3|13803.3|13793|13769|0
1583886000000|2020-03-11 00:20:00|13809.5|13785.5|13782.2|13758.2|13817.5|13793.5|13780.7|13756.7|0
1583886300000|2020-03-11 00:25:00|13781.9|13757.9|13772.5|13748.5|13786.6|13762.6|13770.2|13746.2|0
1583886600000|2020-03-11 00:30:00|13770.2|13746.2|13739.5|13715.5|13777.2|13753.2|13717.6|13693.6|0
1583886900000|2020-03-11 00:35:00|13739|13715|13761.7|13737.7|13765|13741|13731.6|13707.6|0
1583887200000|2020-03-11 00:40:00|13761.5|13737.5|13732.6|13708.6|13782.9|13758.9|13721|13697|0
1583887500000|2020-03-11 00:45:00|13730.3|13706.3|13800.6|13776.6|13800.9|13776.9|13729.1|13705.1|0
1583887800000|2020-03-11 00:50:00|13800.1|13776.1|13794.5|13770.5|13804.4|13780.4|13785.9|13761.9|0
1583888100000|2020-03-11 00:55:00|13793.8|13769.8|13817.8|13793.8|13827.3|13803.3|13790.5|13766.5|0
1583888400000|2020-03-11 01:00:00|13818.3|13794.3|13836.2|13826.2|13857.5|13847.5|13818.3|13794.3|4694
1583888700000|2020-03-11 01:05:00|13835|13825|13840|13830|13848.7|13838.7|13832.5|13822.5|1743
1583889000000|2020-03-11 01:10:00|13838.7|13828.7|13822.5|13812.5|13846.2|13836.2|13812.5|13802.5|1476
1583889300000|2020-03-11 01:15:00|13825|13815|13792.5|13782.5|13837.5|13827.5|13787.5|13777.5|3351
1583889600000|2020-03-11 01:20:00|13793.7|13783.7|13771.2|13761.2|13795|13785|13765|13755|4304
1583889900000|2020-03-11 01:25:00|13770|13760|13715|13705|13777.5|13767.5|13715|13705|5120
1583890200000|2020-03-11 01:30:00|13716.2|13706.2|13707.5|13697.5|13730|13720|13685|13675|15465
1583890500000|2020-03-11 01:35:00|13710|13700|13630|13620|13712.5|13702.5|13630|13620|11251
1583890800000|2020-03-11 01:40:00|13628.7|13618.7|13615|13605|13640|13630|13607.5|13597.5|13198
1583891100000|2020-03-11 01:45:00|13613.7|13603.7|13642.5|13632.5|13650|13640|13597.5|13587.5|7443
1583891400000|2020-03-11 01:50:00|13641.2|13631.2|13667.5|13657.5|13682.5|13672.5|13627.5|13617.5|6055
1583891700000|2020-03-11 01:55:00|13668.7|13658.7|13677.5|13667.5|13697.5|13687.5|13660|13650|6913
1583892000000|2020-03-11 02:00:00|13676.2|13666.2|13666.2|13656.2|13677.5|13667.5|13642.5|13632.5|2973
1583892300000|2020-03-11 02:05:00|13665|13655|13653.7|13643.7|13677.5|13667.5|13647.5|13637.5|2318
1583892600000|2020-03-11 02:10:00|13655|13645|13666.2|13656.2|13672.5|13662.5|13637.5|13627.5|2688
1583892900000|2020-03-11 02:15:00|13665|13655|13667.5|13657.5|13672.5|13662.5|13647.5|13637.5|2066
1583893200000|2020-03-11 02:20:00|13668.7|13658.7|13702.5|13692.5|13702.5|13692.5|13667.5|13657.5|3982
1583893500000|2020-03-11 02:25:00|13703.7|13693.7|13717.5|13707.5|13722.5|13712.5|13690|13680|3901
1583893800000|2020-03-11 02:30:00|13716.2|13706.2|13707.5|13697.5|13717.5|13707.5|13681.2|13671.2|3090
1583894100000|2020-03-11 02:35:00|13706.2|13696.2|13716.2|13706.2|13725|13715|13697.5|13687.5|2624
1583894400000|2020-03-11 02:40:00|13715|13705|13718.7|13708.7|13732.5|13722.5|13712.5|13702.5|2364
1583894700000|2020-03-11 02:45:00|13717.5|13707.5|13717.5|13707.5|13727.5|13717.5|13705|13695|2128
1583895000000|2020-03-11 02:50:00|13716.2|13706.2|13700|13690|13716.2|13706.2|13682.5|13672.5|3039
1583895300000|2020-03-11 02:55:00|13698.7|13688.7|13688.7|13678.7|13705|13695|13675|13665|1725
1583895600000|2020-03-11 03:00:00|13690|13680|13675|13665|13690|13680|13662.5|13652.5|4143
1583895900000|2020-03-11 03:05:00|13672.5|13662.5|13705|13695|13707.5|13697.5|13665|13655|1828
1583896200000|2020-03-11 03:10:00|13706.2|13696.2|13705|13695|13712.5|13702.5|13695|13685|1467
1583896500000|2020-03-11 03:15:00|13702.5|13692.5|13708.7|13698.7|13717.5|13707.5|13700|13690|1358
1583896800000|2020-03-11 03:20:00|13710|13700|13697.5|13687.5|13715|13705|13690|13680|1348
1583897100000|2020-03-11 03:25:00|13696.2|13686.2|13692.5|13682.5|13705|13695|13687.5|13677.5|1155
1583897400000|2020-03-11 03:30:00|13691.2|13681.2|13686.2|13676.2|13692.5|13682.5|13677.5|13667.5|484
1583897700000|2020-03-11 03:35:00|13685|13675|13680|13670|13687.5|13677.5|13680|13670|351
1583898000000|2020-03-11 03:40:00|13681.2|13671.2|13685|13675|13687.5|13677.5|13670|13660|580
1583898300000|2020-03-11 03:45:00|13683.7|13673.7|13682.5|13672.5|13690|13680|13676.2|13666.2|532
1583898600000|2020-03-11 03:50:00|13683.7|13673.7|13687.5|13677.5|13690|13680|13680|13670|121
1583898900000|2020-03-11 03:55:00|13686.2|13676.2|13682.5|13672.5|13692.5|13682.5|13682.5|13672.5|479
1583899200000|2020-03-11 04:00:00|13685|13675|13686.2|13676.2|13690|13680|13677.5|13667.5|186
1583899500000|2020-03-11 04:05:00|13685|13675|13685|13675|13687.5|13677.5|13680|13670|104
1583899800000|2020-03-11 04:10:00|13682.5|13672.5|13681.2|13671.2|13685|13675|13680|13670|65
1583900100000|2020-03-11 04:15:00|13680|13670|13685|13675|13685|13675|13678.7|13668.7|100
1583900400000|2020-03-11 04:20:00|13683.7|13673.7|13692.5|13682.5|13695|13685|13682.5|13672.5|227
1583900700000|2020-03-11 04:25:00|13691.2|13681.2|13682.5|13672.5|13691.2|13681.2|13677.5|13667.5|132
1583901000000|2020-03-11 04:30:00|13683.7|13673.7|13677.5|13667.5|13687.5|13677.5|13677.5|13667.5|145
1583901300000|2020-03-11 04:35:00|13678.7|13668.7|13682.5|13672.5|13682.5|13672.5|13677.5|13667.5|152
1583901600000|2020-03-11 04:40:00|13680|13670|13677.5|13667.5|13683.7|13673.7|13677.5|13667.5|281
1583901900000|2020-03-11 04:45:00|13678.7|13668.7|13670|13660|13680|13670|13670|13660|412
1583902200000|2020-03-11 04:50:00|13671.2|13661.2|13657.5|13647.5|13672.5|13662.5|13657.5|13647.5|1058
1583902500000|2020-03-11 04:55:00|13655|13645|13652.5|13642.5|13657.5|13647.5|13652.5|13642.5|1182
1583902800000|2020-03-11 05:00:00|13653.7|13643.7|13630|13620|13662.5|13652.5|13627.5|13617.5|8178
1583903100000|2020-03-11 05:05:00|13628.7|13618.7|13605|13595|13637.5|13627.5|13602.5|13592.5|3846
1583903400000|2020-03-11 05:10:00|13607.5|13597.5|13573.7|13563.7|13615|13605|13572.5|13562.5|9339
1583903700000|2020-03-11 05:15:00|13575|13565|13583.7|13573.7|13600|13590|13572.5|13562.5|4985
1583904000000|2020-03-11 05:20:00|13585|13575|13577.5|13567.5|13605|13595|13575|13565|4168
1583904300000|2020-03-11 05:25:00|13576.2|13566.2|13601.2|13591.2|13605|13595|13567.5|13557.5|2050
1583904600000|2020-03-11 05:30:00|13602.5|13592.5|13590|13580|13602.5|13592.5|13570|13560|2342
1583904900000|2020-03-11 05:35:00|13587.5|13577.5|13583.7|13573.7|13591.2|13581.2|13575|13565|1369
1583905200000|2020-03-11 05:40:00|13585|13575|13592.5|13582.5|13600|13590|13570|13560|2261
1583905500000|2020-03-11 05:45:00|13591.2|13581.2|13577.5|13567.5|13591.2|13581.2|13575|13565|1729
1583905800000|2020-03-11 05:50:00|13578.7|13568.7|13580|13570|13585|13575|13555|13545|2344
1583906100000|2020-03-11 05:55:00|13578.7|13568.7|13565|13555|13590|13580|13562.5|13552.5|2375
1583906400000|2020-03-11 06:00:00|13567.5|13557.5|13602.5|13592.5|13617.5|13607.5|13566.2|13556.2|5695
1583906700000|2020-03-11 06:05:00|13600|13590|13587.5|13577.5|13607.5|13597.5|13585|13575|1548
1583907000000|2020-03-11 06:10:00|13586.2|13576.2|13582.5|13572.5|13600|13590|13562.5|13552.5|4035
1583907300000|2020-03-11 06:15:00|13581.2|13571.2|13607.5|13597.5|13615|13605|13577.5|13567.5|2863
1583907600000|2020-03-11 06:20:00|13606.2|13596.2|13606.2|13596.2|13615|13605|13587.5|13577.5|2252
1583907900000|2020-03-11 06:25:00|13607.5|13597.5|13617.5|13607.5|13617.5|13607.5|13597.5|13587.5|2104
1583908200000|2020-03-11 06:30:00|13618.7|13608.7|13602.5|13592.5|13632.5|13622.5|13597.5|13587.5|4450
1583908500000|2020-03-11 06:35:00|13600|13590|13590|13580|13610|13600|13590|13580|1997
1583908800000|2020-03-11 06:40:00|13592.5|13582.5|13562.5|13552.5|13595|13585|13558.7|13548.7|5087
1583909100000|2020-03-11 06:45:00|13563.7|13553.7|13567.5|13557.5|13582.5|13572.5|13560|13550|4335
1583909400000|2020-03-11 06:50:00|13566.2|13556.2|13557.5|13547.5|13570|13560|13545|13535|4264
1583909700000|2020-03-11 06:55:00|13555|13545|13542.5|13532.5|13560|13550|13535|13525|5767
1583910000000|2020-03-11 07:00:00|13540|13530|13512.5|13502.5|13547.5|13537.5|13512.5|13502.5|3869
1583910300000|2020-03-11 07:05:00|13507.5|13497.5|13542.5|13532.5|13545|13535|13507.5|13497.5|1568
1583910600000|2020-03-11 07:10:00|13543.7|13533.7|13545|13535|13550|13540|13535|13525|1830
1583910900000|2020-03-11 07:15:00|13543.7|13533.7|13565|13555|13572.5|13562.5|13543.7|13533.7|1426
1583911200000|2020-03-11 07:20:00|13567.5|13557.5|13552.5|13542.5|13570|13560|13545|13535|1313
1583911500000|2020-03-11 07:25:00|13551.2|13541.2|13540|13530|13557.5|13547.5|13537.5|13527.5|891
1583911800000|2020-03-11 07:30:00|13541.2|13531.2|13555|13545|13557.5|13547.5|13533.7|13523.7|878
1583912100000|2020-03-11 07:35:00|13556.2|13546.2|13567.5|13557.5|13577.5|13567.5|13555|13545|1316
1583912400000|2020-03-11 07:40:00|13565|13555|13582.5|13572.5|13587.5|13577.5|13565|13555|972
1583912700000|2020-03-11 07:45:00|13587.5|13577.5|13580|13570|13595|13585|13577.5|13567.5|806
1583913000000|2020-03-11 07:50:00|13581.2|13571.2|13590|13580|13592.5|13582.5|13577.5|13567.5|827
1583913300000|2020-03-11 07:55:00|13588.7|13578.7|13585|13575|13590|13580|13577.5|13567.5|1001
1583913600000|2020-03-11 08:00:00|13586.2|13573.7|13586.2|13573.7|13606.2|13593.7|13583.7|13571.2|1934
1583913900000|2020-03-11 08:05:00|13588.7|13576.2|13611.2|13598.7|13611.2|13598.7|13586.2|13571.2|1638
1583914200000|2020-03-11 08:10:00|13613.7|13601.2|13626.2|13613.7|13638.7|13626.2|13608.7|13596.2|1479
1583914500000|2020-03-11 08:15:00|13628.7|13616.2|13623.7|13611.2|13636.2|13623.7|13613.7|13601.2|993
1583914800000|2020-03-11 08:20:00|13621.2|13608.7|13593.7|13581.2|13631.2|13618.7|13593.7|13581.2|1071
1583915100000|2020-03-11 08:25:00|13591.2|13578.7|13581.2|13568.7|13591.2|13578.7|13573.7|13561.2|1737
1583915400000|2020-03-11 08:30:00|13584.2|13560.2|13635.2|13611.2|13680|13656|13556.1|13532.1|0
1583915700000|2020-03-11 08:35:00|13635.7|13611.7|13664.5|13640.5|13670.1|13646.1|13606.5|13582.5|364
1583916000000|2020-03-11 08:40:00|13664.8|13640.8|13700.6|13676.6|13701.6|13677.6|13643.9|13619.9|0
1583916300000|2020-03-11 08:45:00|13700.9|13676.9|13723.4|13699.4|13742.9|13718.9|13699.6|13675.6|0
1583916600000|2020-03-11 08:50:00|13722.5|13698.5|13701.2|13677.2|13735.2|13711.2|13695.2|13671.2|0
1583916900000|2020-03-11 08:55:00|13702.2|13678.2|13684|13660|13736.2|13712.2|13670.1|13646.1|0
1583917200000|2020-03-11 09:00:00|13683.8|13659.8|13656.2|13643.7|13683.8|13659.8|13643.7|13631.2|2604
1583917500000|2020-03-11 09:05:00|13658.7|13641.2|13651.2|13636.2|13658.7|13643.7|13631.2|13618.7|517
1583917800000|2020-03-11 09:10:00|13648.7|13633.7|13656.2|13641.2|13663.7|13651.2|13636.2|13623.7|402
1583918100000|2020-03-11 09:15:00|13653.7|13648.7|13653.7|13638.7|13661.2|13648.7|13633.7|13621.2|1349
1583918400000|2020-03-11 09:20:00|13651.2|13641.2|13641.2|13628.7|13658.7|13646.2|13633.7|13621.2|249
1583918700000|2020-03-11 09:25:00|13643.7|13631.2|13658.7|13646.2|13661.2|13648.7|13636.2|13623.7|267
1583919000000|2020-03-11 09:30:00|13656.2|13643.7|13638.7|13626.2|13661.2|13648.7|13633.7|13621.2|308
1583919300000|2020-03-11 09:35:00|13636.2|13623.7|13616.2|13603.7|13638.7|13626.2|13613.7|13601.2|340
1583919600000|2020-03-11 09:40:00|13618.7|13606.2|13616.2|13603.7|13631.2|13618.7|13608.7|13596.2|631
1583919900000|2020-03-11 09:45:00|13613.7|13601.2|13608.7|13596.2|13626.2|13613.7|13608.7|13596.2|323
1583920200000|2020-03-11 09:50:00|13606.2|13593.7|13613.7|13601.2|13616.2|13603.7|13596.2|13583.7|667
1583920500000|2020-03-11 09:55:00|13611.2|13598.7|13618.7|13603.7|13618.7|13606.2|13598.7|13586.2|198
1583920800000|2020-03-11 10:00:00|13616.2|13606.2|13618.7|13606.2|13618.7|13606.2|13606.2|13593.7|243
1583921100000|2020-03-11 10:05:00|13616.2|13603.7|13601.2|13588.7|13616.2|13603.7|13596.2|13583.7|150
1583921400000|2020-03-11 10:10:00|13598.7|13586.2|13621.2|13608.7|13623.7|13611.2|13598.7|13586.2|340
1583921700000|2020-03-11 10:15:00|13623.7|13606.2|13626.2|13613.7|13631.2|13616.2|13621.2|13606.2|177
1583922000000|2020-03-11 10:20:00|13623.7|13611.2|13618.7|13603.7|13628.7|13616.2|13616.2|13603.7|132
1583922300000|2020-03-11 10:25:00|13616.2|13606.2|13588.7|13573.7|13618.7|13606.2|13578.7|13563.7|540
1583922600000|2020-03-11 10:30:00|13586.2|13576.2|13618.7|13606.2|13631.2|13618.7|13583.7|13571.2|571
1583922900000|2020-03-11 10:35:00|13616.2|13603.7|13596.2|13583.7|13616.2|13603.7|13588.7|13576.2|401
1583923200000|2020-03-11 10:40:00|13593.7|13581.2|13613.7|13601.2|13613.7|13601.2|13593.7|13581.2|221
1583923500000|2020-03-11 10:45:00|13616.2|13598.7|13626.2|13613.7|13633.7|13621.2|13601.2|13588.7|432
1583923800000|2020-03-11 10:50:00|13623.7|13611.2|13623.7|13611.2|13633.7|13621.2|13618.7|13606.2|201
1583924100000|2020-03-11 10:55:00|13626.2|13608.7|13618.7|13606.2|13626.2|13613.7|13616.2|13603.7|106
1583924400000|2020-03-11 11:00:00|13616.2|13603.7|13636.2|13621.2|13636.2|13623.7|13616.2|13603.7|475
1583924700000|2020-03-11 11:05:00|13633.7|13623.7|13621.2|13608.7|13636.2|13623.7|13616.2|13603.7|304
1583925000000|2020-03-11 11:10:00|13618.7|13606.2|13618.7|13606.2|13626.2|13613.7|13616.2|13603.7|256
1583925300000|2020-03-11 11:15:00|13616.2|13603.7|13621.2|13608.7|13633.7|13621.2|13616.2|13601.2|226
1583925600000|2020-03-11 11:20:00|13618.7|13606.2|13616.2|13603.7|13626.2|13613.7|13611.2|13598.7|256
1583925900000|2020-03-11 11:25:00|13613.7|13601.2|13603.7|13588.7|13613.7|13601.2|13601.2|13588.7|260
1583926200000|2020-03-11 11:30:00|13601.2|13591.2|13613.7|13601.2|13613.7|13601.2|13601.2|13588.7|264
1583926500000|2020-03-11 11:35:00|13611.2|13598.7|13603.7|13591.2|13611.2|13598.7|13596.2|13583.7|216
1583926800000|2020-03-11 11:40:00|13601.2|13588.7|13586.2|13573.7|13606.2|13591.2|13581.2|13568.7|389
1583927100000|2020-03-11 11:45:00|13583.7|13571.2|13581.2|13568.7|13593.7|13578.7|13573.7|13561.2|415
1583927400000|2020-03-11 11:50:00|13578.7|13566.2|13578.7|13566.2|13581.2|13568.7|13571.2|13558.7|292
1583927700000|2020-03-11 11:55:00|13581.2|13568.7|13586.2|13573.7|13588.7|13576.2|13578.7|13566.2|162
1583928000000|2020-03-11 12:00:00|13583.7|13571.2|13596.2|13583.7|13596.2|13583.7|13576.2|13563.7|298
1583928300000|2020-03-11 12:05:00|13593.7|13581.2|13586.2|13573.7|13593.7|13581.2|13583.7|13571.2|205
1583928600000|2020-03-11 12:10:00|13583.7|13571.2|13586.2|13573.7|13591.2|13578.7|13578.7|13566.2|174
1583928900000|2020-03-11 12:15:00|13583.7|13571.2|13583.7|13571.2|13598.7|13586.2|13573.7|13561.2|403
1583929200000|2020-03-11 12:20:00|13581.2|13568.7|13583.7|13571.2|13616.2|13603.7|13573.7|13561.2|1156
1583929500000|2020-03-11 12:25:00|13581.2|13568.7|13581.2|13566.2|13586.2|13573.7|13576.2|13563.7|321
1583929800000|2020-03-11 12:30:00|13578.7|13568.7|13571.2|13558.7|13586.2|13573.7|13566.2|13553.7|450
1583930100000|2020-03-11 12:35:00|13568.7|13556.2|13556.2|13543.7|13571.2|13558.7|13543.7|13531.2|598
1583930400000|2020-03-11 12:40:00|13558.7|13546.2|13543.7|13531.2|13561.2|13548.7|13543.7|13531.2|381
1583930700000|2020-03-11 12:45:00|13546.2|13533.7|13543.7|13531.2|13548.7|13536.2|13541.2|13528.7|375
1583931000000|2020-03-11 12:50:00|13541.2|13528.7|13521.2|13508.7|13543.7|13528.7|13508.7|13496.2|1086
1583931300000|2020-03-11 12:55:00|13523.7|13511.2|13513.7|13501.2|13536.2|13523.7|13513.7|13501.2|273
1583931600000|2020-03-11 13:00:00|13516.2|13503.7|13536.2|13523.7|13538.7|13526.2|13511.2|13498.7|867
1583931900000|2020-03-11 13:05:00|13533.7|13521.2|13543.7|13531.2|13553.7|13541.2|13523.7|13511.2|466
1583932200000|2020-03-11 13:10:00|13546.2|13528.7|13538.7|13526.2|13548.7|13536.2|13531.2|13518.7|423
1583932500000|2020-03-11 13:15:00|13536.2|13523.7|13543.7|13531.2|13546.2|13533.7|13528.7|13516.2|209
1583932800000|2020-03-11 13:20:00|13546.2|13533.7|13548.7|13536.2|13563.7|13551.2|13543.7|13531.2|647
1583933100000|2020-03-11 13:25:00|13551.2|13538.7|13563.7|13551.2|13566.2|13551.2|13551.2|13536.2|791
1583933400000|2020-03-11 13:30:00|13566.2|13553.7|13588.7|13573.7|13596.2|13583.7|13546.2|13531.2|2091
1583933700000|2020-03-11 13:35:00|13591.2|13576.2|13566.2|13551.2|13593.7|13578.7|13558.7|13546.2|834
1583934000000|2020-03-11 13:40:00|13563.7|13553.7|13578.7|13566.2|13596.2|13583.7|13548.7|13536.2|947
1583934300000|2020-03-11 13:45:00|13576.2|13563.7|13573.7|13558.7|13598.7|13586.2|13571.2|13558.7|668
1583934600000|2020-03-11 13:50:00|13571.2|13556.2|13598.7|13583.7|13606.2|13593.7|13561.2|13548.7|945
1583934900000|2020-03-11 13:55:00|13596.2|13581.2|13603.7|13591.2|13618.7|13606.2|13583.7|13571.2|895
1583935200000|2020-03-11 14:00:00|13606.2|13588.7|13611.2|13598.7|13621.2|13606.2|13588.7|13576.2|682
1583935500000|2020-03-11 14:05:00|13608.7|13596.2|13633.7|13618.7|13646.2|13633.7|13601.2|13588.7|1030
1583935800000|2020-03-11 14:10:00|13631.2|13621.2|13631.2|13618.7|13638.7|13626.2|13611.2|13598.7|970
1583936100000|2020-03-11 14:15:00|13628.7|13616.2|13631.2|13618.7|13633.7|13621.2|13613.7|13601.2|972
1583936400000|2020-03-11 14:20:00|13633.7|13621.2|13606.2|13593.7|13633.7|13621.2|13598.7|13583.7|952
1583936700000|2020-03-11 14:25:00|13603.7|13591.2|13586.2|13571.2|13618.7|13606.2|13576.2|13563.7|689
1583937000000|2020-03-11 14:30:00|13583.7|13568.7|13613.7|13601.2|13616.2|13603.7|13581.2|13568.7|1063
1583937300000|2020-03-11 14:35:00|13611.2|13598.7|13586.2|13573.7|13613.7|13601.2|13576.2|13563.7|683
1583937600000|2020-03-11 14:40:00|13583.7|13571.2|13576.2|13563.7|13593.7|13581.2|13573.7|13561.2|543
1583937900000|2020-03-11 14:45:00|13578.7|13566.2|13571.2|13558.7|13601.2|13588.7|13568.7|13556.2|928
1583938200000|2020-03-11 14:50:00|13573.7|13561.2|13588.7|13576.2|13591.2|13578.7|13571.2|13558.7|1196
1583938500000|2020-03-11 14:55:00|13591.2|13578.7|13601.2|13588.7|13611.2|13598.7|13578.7|13566.2|1102
1583938800000|2020-03-11 15:00:00|13598.7|13586.2|13596.2|13581.2|13628.7|13616.2|13593.7|13581.2|1206
1583939100000|2020-03-11 15:05:00|13598.7|13583.7|13611.2|13596.2|13616.2|13603.7|13588.7|13576.2|1020
1583939400000|2020-03-11 15:10:00|13608.7|13593.7|13608.7|13596.2|13616.2|13603.7|13593.7|13581.2|791
1583939700000|2020-03-11 15:15:00|13606.2|13593.7|13601.2|13588.7|13616.2|13603.7|13596.2|13583.7|1050
1583940000000|2020-03-11 15:20:00|13603.7|13586.2|13588.7|13576.2|13608.7|13596.2|13588.7|13576.2|1255
1583940300000|2020-03-11 15:25:00|13591.2|13578.7|13588.7|13576.2|13598.7|13586.2|13586.2|13573.7|1276
1583940600000|2020-03-11 15:30:00|13591.2|13578.7|13601.2|13588.7|13603.7|13591.2|13576.2|13563.7|923
1583940900000|2020-03-11 15:35:00|13598.7|13586.2|13611.2|13598.7|13616.2|13601.2|13588.7|13576.2|1341
1583941200000|2020-03-11 15:40:00|13613.7|13601.2|13608.7|13596.2|13618.7|13606.2|13603.7|13591.2|1193
1583941500000|2020-03-11 15:45:00|13611.2|13593.7|13616.2|13603.7|13621.2|13608.7|13596.2|13583.7|1227
1583941800000|2020-03-11 15:50:00|13618.7|13606.2|13606.2|13593.7|13626.2|13611.2|13603.7|13591.2|608
1583942100000|2020-03-11 15:55:00|13603.7|13591.2|13606.2|13593.7|13613.7|13601.2|13598.7|13586.2|364
1583942400000|2020-03-11 16:00:00|13603.7|13591.2|13613.7|13601.2|13616.2|13603.7|13586.2|13573.7|652
1583942700000|2020-03-11 16:05:00|13611.2|13598.7|13631.2|13618.7|13631.2|13618.7|13608.7|13593.7|640
1583943000000|2020-03-11 16:10:00|13628.7|13616.2|13646.2|13633.7|13648.7|13636.2|13628.7|13616.2|1745
1583943300000|2020-03-11 16:15:00|13643.7|13631.2|13656.2|13643.7|13658.7|13646.2|13641.2|13628.7|954
1583943600000|2020-03-11 16:20:00|13658.7|13646.2|13631.2|13618.7|13661.2|13648.7|13628.7|13616.2|705
1583943900000|2020-03-11 16:25:00|13633.7|13616.2|13613.7|13598.7|13633.7|13616.2|13606.2|13593.7|950
1583944200000|2020-03-11 16:30:00|13611.2|13601.2|13611.2|13596.2|13626.2|13613.7|13601.2|13588.7|908
1583944500000|2020-03-11 16:35:00|13608.7|13598.7|13598.7|13586.2|13613.7|13598.7|13598.7|13583.7|631
1583944800000|2020-03-11 16:40:00|13596.2|13583.7|13591.2|13578.7|13606.2|13593.7|13588.7|13576.2|2051
1583945100000|2020-03-11 16:45:00|13593.7|13581.2|13606.2|13593.7|13611.2|13598.7|13591.2|13578.7|948
1583945400000|2020-03-11 16:50:00|13608.7|13596.2|13616.2|13603.7|13623.7|13611.2|13603.7|13591.2|637
1583945700000|2020-03-11 16:55:00|13613.7|13601.2|13628.7|13616.2|13631.2|13618.7|13613.7|13598.7|1450
1583946000000|2020-03-11 17:00:00|13626.2|13613.7|13598.7|13586.2|13626.2|13616.2|13596.2|13583.7|2138
1583946300000|2020-03-11 17:05:00|13596.2|13583.7|13578.7|13566.2|13601.2|13588.7|13576.2|13561.2|2043
1583946600000|2020-03-11 17:10:00|13576.2|13563.7|13583.7|13571.2|13588.7|13576.2|13571.2|13558.7|603
1583946900000|2020-03-11 17:15:00|13586.2|13568.7|13603.7|13591.2|13603.7|13591.2|13586.2|13568.7|630
1583947200000|2020-03-11 17:20:00|13606.2|13593.7|13606.2|13593.7|13618.7|13603.7|13603.7|13591.2|894
1583947500000|2020-03-11 17:25:00|13608.7|13596.2|13638.7|13623.7|13638.7|13626.2|13606.2|13596.2|820
1583947800000|2020-03-11 17:30:00|13636.2|13621.2|13628.7|13616.2|13643.7|13631.2|13626.2|13613.7|599
1583948100000|2020-03-11 17:35:00|13631.2|13618.7|13618.7|13606.2|13631.2|13618.7|13618.7|13603.7|161
1583948400000|2020-03-11 17:40:00|13621.2|13608.7|13596.2|13583.7|13623.7|13611.2|13596.2|13583.7|504
1583948700000|2020-03-11 17:45:00|13593.7|13581.2|13606.2|13593.7|13613.7|13601.2|13591.2|13578.7|389
1583949000000|2020-03-11 17:50:00|13608.7|13591.2|13593.7|13581.2|13608.7|13591.2|13588.7|13576.2|228
1583949300000|2020-03-11 17:55:00|13596.2|13583.7|13601.2|13586.2|13611.2|13596.2|13593.7|13581.2|472
1583949600000|2020-03-11 18:00:00|13603.7|13588.7|13588.7|13573.7|13606.2|13593.7|13586.2|13573.7|266
1583949900000|2020-03-11 18:05:00|13586.2|13576.2|13571.2|13558.7|13596.2|13583.7|13566.2|13553.7|387
1583950200000|2020-03-11 18:10:00|13573.7|13561.2|13576.2|13563.7|13588.7|13576.2|13571.2|13558.7|501
1583950500000|2020-03-11 18:15:00|13573.7|13561.2|13566.2|13551.2|13588.7|13576.2|13566.2|13551.2|297
1583950800000|2020-03-11 18:20:00|13561.2|13548.7|13558.7|13546.2|13571.2|13558.7|13548.7|13536.2|546
1583951100000|2020-03-11 18:25:00|13556.2|13543.7|13548.7|13533.7|13558.7|13546.2|13546.2|13533.7|436
1583951400000|2020-03-11 18:30:00|13551.2|13536.2|13536.2|13521.2|13566.2|13551.2|13533.7|13518.7|732
1583951700000|2020-03-11 18:35:00|13538.7|13523.7|13541.2|13528.7|13551.2|13536.2|13531.2|13518.7|718
1583952000000|2020-03-11 18:40:00|13543.7|13526.2|13531.2|13518.7|13561.2|13548.7|13531.2|13518.7|758
1583952300000|2020-03-11 18:45:00|13533.7|13521.2|13531.2|13516.2|13548.7|13533.7|13528.7|13516.2|383
1583952600000|2020-03-11 18:50:00|13533.7|13518.7|13526.2|13511.2|13543.7|13528.7|13521.2|13508.7|253
1583952900000|2020-03-11 18:55:00|13528.7|13513.7|13523.7|13511.2|13541.2|13528.7|13521.2|13508.7|560
1583953200000|2020-03-11 19:00:00|13521.2|13508.7|13473.7|13461.2|13523.7|13511.2|13473.7|13461.2|1640
1583953500000|2020-03-11 19:05:00|13476.2|13463.7|13481.2|13468.7|13486.2|13473.7|13466.2|13453.7|1174
1583953800000|2020-03-11 19:10:00|13483.7|13471.2|13481.2|13466.2|13493.7|13481.2|13473.7|13458.7|740
1583954100000|2020-03-11 19:15:00|13478.7|13468.7|13488.7|13476.2|13496.2|13483.7|13473.7|13461.2|414
1583954400000|2020-03-11 19:20:00|13491.2|13478.7|13463.7|13451.2|13501.2|13486.2|13463.7|13451.2|466
1583954700000|2020-03-11 19:25:00|13466.2|13453.7|13488.7|13473.7|13493.7|13481.2|13461.2|13448.7|373
1583955000000|2020-03-11 19:30:00|13486.2|13476.2|13511.2|13498.7|13521.2|13508.7|13486.2|13471.2|584
1583955300000|2020-03-11 19:35:00|13508.7|13496.2|13521.2|13506.2|13531.2|13518.7|13503.7|13491.2|508
1583955600000|2020-03-11 19:40:00|13518.7|13508.7|13513.7|13503.7|13541.2|13528.7|13511.2|13498.7|650
1583955900000|2020-03-11 19:45:00|13515|13505|13522.5|13512.5|13528.7|13518.7|13507.5|13497.5|614
1583956200000|2020-03-11 19:50:00|13521.2|13511.2|13506.2|13496.2|13537.5|13527.5|13487.5|13477.5|782
1583956500000|2020-03-11 19:55:00|13505|13495|13502.5|13492.5|13525|13515|13486.2|13476.2|1469
1583956800000|2020-03-11 20:00:00|13503.7|13493.7|13496.2|13486.2|13507.5|13497.5|13490|13480|291
1583957100000|2020-03-11 20:05:00|13493.7|13483.7|13498.7|13488.7|13502.5|13492.5|13493.7|13483.7|332
1583957400000|2020-03-11 20:10:00|13500|13490|13507.5|13497.5|13522.5|13512.5|13497.5|13487.5|573
1583957700000|2020-03-11 20:15:00|13506.2|13496.2|13507.5|13497.5|13508.7|13498.7|13505|13495|54
1583958000000|2020-03-11 20:20:00|13506.2|13496.2|13508.7|13498.7|13511.2|13501.2|13505|13495|25
1583958300000|2020-03-11 20:25:00|13507.5|13497.5|13501.2|13491.2|13507.5|13497.5|13498.7|13488.7|70
1583958600000|2020-03-11 20:30:00|13498.7|13488.7|13495|13485|13501.2|13491.2|13492.5|13482.5|79
1583958900000|2020-03-11 20:35:00|13492.5|13482.5|13506.2|13496.2|13506.2|13496.2|13486.2|13476.2|67
1583959200000|2020-03-11 20:40:00|13503.7|13493.7|13520|13510|13540|13530|13503.7|13493.7|269
1583959500000|2020-03-11 20:45:00|13518.7|13508.7|13512.5|13502.5|13518.7|13508.7|13507.5|13497.5|15
1583959800000|2020-03-11 20:50:00|13515|13505|13515|13505|13520|13510|13512.5|13502.5|54
1583960100000|2020-03-11 20:55:00|13512.5|13502.5|13505|13495|13512.5|13502.5|13497.5|13487.5|53
1583960400000|2020-03-11 21:00:00|13502.5|13492.5|13500|13490|13510|13500|13500|13490|8
1583960700000|2020-03-11 21:05:00|13501.2|13491.2|13501.2|13491.2|13501.2|13491.2|13501.2|13491.2|1
1583961000000|2020-03-11 21:10:00|13502.5|13492.5|13502.5|13492.5|13502.5|13492.5|13502.5|13492.5|3
1583961300000|2020-03-11 21:15:00|13511|13487|13508.5|13484.5|13511|13487|13500.2|13476.2|0
1583961600000|2020-03-11 21:20:00|13507.6|13483.6|13505.2|13481.2|13513.8|13489.8|13502.6|13478.6|0
1583961900000|2020-03-11 21:25:00|13508.4|13484.4|13496.8|13472.8|13508.4|13484.4|13496.8|13472.8|0
1583962200000|2020-03-11 21:30:00|13497.5|13473.5|13507.2|13483.2|13507.2|13483.2|13495.5|13471.5|0
1583962500000|2020-03-11 21:35:00|13507.1|13483.1|13505.7|13481.7|13508.4|13484.4|13505.7|13481.7|0
1583962800000|2020-03-11 21:40:00|13504.2|13480.2|13498.2|13474.2|13505.4|13481.4|13498.2|13474.2|0
1583963100000|2020-03-11 21:45:00|13497.4|13473.4|13505.3|13481.3|13506.4|13482.4|13497.2|13473.2|0
1583963400000|2020-03-11 21:50:00|13505.2|13481.2|13509.9|13485.9|13511.1|13487.1|13504.8|13480.8|0
1583963700000|2020-03-11 21:55:00|13510|13486|13510|13486|13513.1|13489.1|13509.8|13485.8|0
1583964000000|2020-03-11 22:00:00|13514.9|13490.9|13541.2|13517.2|13555.4|13531.4|13501.6|13477.6|0
1583964300000|2020-03-11 22:05:00|13540.7|13516.7|13586.3|13562.3|13588.3|13564.3|13540.2|13516.2|0
1583964600000|2020-03-11 22:10:00|13586.8|13562.8|13636.7|13612.7|13637.7|13613.7|13585.3|13561.3|0
1583964900000|2020-03-11 22:15:00|13637.2|13613.2|13600.3|13576.3|13637.2|13613.2|13576.2|13552.2|0
1583965200000|2020-03-11 22:20:00|13597.4|13573.4|13606.1|13582.1|13619.9|13595.9|13593.4|13569.4|0
1583965500000|2020-03-11 22:25:00|13605.6|13581.6|13639.7|13615.7|13640.6|13616.6|13596.2|13572.2|0
1583965800000|2020-03-11 22:30:00|13640.1|13616.1|13656.6|13632.6|13657.6|13633.6|13631.8|13607.8|0
1583966100000|2020-03-11 22:35:00|13657.1|13633.1|13650.2|13626.2|13666|13642|13642.8|13618.8|0
1583966400000|2020-03-11 22:40:00|13650.7|13626.7|13621.2|13597.2|13670.9|13646.9|13616.6|13592.6|0
1583966700000|2020-03-11 22:45:00|13620.7|13596.7|13624|13600|13627.5|13603.5|13587.8|13563.8|0
1583967000000|2020-03-11 22:50:00|13624.5|13600.5|13624|13600|13630.4|13606.4|13600.8|13576.8|0
1583967300000|2020-03-11 22:55:00|13623.5|13599.5|13644.6|13620.6|13654.2|13630.2|13622.5|13598.5|0
1583967600000|2020-03-11 23:00:00|13638.2|13614.2|13596.5|13572.5|13644.1|13620.1|13596|13572|0
1583967900000|2020-03-11 23:05:00|13597|13573|13613.8|13589.8|13618.2|13594.2|13593.3|13569.3|0
1583968200000|2020-03-11 23:10:00|13614.3|13590.3|13586.5|13562.5|13618.2|13594.2|13576.6|13552.6|0
1583968500000|2020-03-11 23:15:00|13586.9|13562.9|13565|13541|13590.4|13566.4|13559|13535|0
1583968800000|2020-03-11 23:20:00|13565.5|13541.5|13563.5|13539.5|13584.7|13560.7|13563|13539|0
1583969100000|2020-03-11 23:25:00|13566|13542|13557.1|13533.1|13570.4|13546.4|13546.7|13522.7|0
1583969400000|2020-03-11 23:30:00|13556.6|13532.6|13568.5|13544.5|13571.4|13547.4|13556.6|13532.6|0
1583969700000|2020-03-11 23:35:00|13567.5|13543.5|13544.1|13520.1|13568.5|13544.5|13537.2|13513.2|0
1583970000000|2020-03-11 23:40:00|13543.1|13519.1|13546.2|13522.2|13550.6|13526.6|13528.4|13504.4|0
1583970300000|2020-03-11 23:45:00|13545.7|13521.7|13512.7|13488.7|13562.4|13538.4|13507.8|13483.8|0
1583970600000|2020-03-11 23:50:00|13513.2|13489.2|13502|13478|13521.1|13497.1|13482.4|13458.4|0
1583970900000|2020-03-11 23:55:00|13500.1|13476.1|13503.1|13479.1|13537.2|13513.2|13498.1|13474.1|0
1583971200000|2020-03-12 00:00:00|13503.6|13479.6|13525.1|13501.1|13542.2|13518.2|13503.6|13479.6|0
1583971500000|2020-03-12 00:05:00|13525.6|13501.6|13523.2|13499.2|13534.1|13510.1|13511.3|13487.3|0
1583971800000|2020-03-12 00:10:00|13521.7|13497.7|13501|13477|13521.7|13497.7|13487.7|13463.7|0
1583972100000|2020-03-12 00:15:00|13500.5|13476.5|13462.2|13438.2|13505.6|13481.6|13461.5|13437.5|0
1583972400000|2020-03-12 00:20:00|13462|13438|13437.4|13413.4|13475.7|13451.7|13427.6|13403.6|0
1583972700000|2020-03-12 00:25:00|13437.2|13413.2|13432.4|13408.4|13438.7|13414.7|13429.2|13405.2|0
1583973000000|2020-03-12 00:30:00|13432.6|13408.6|13418.9|13394.9|13437.8|13413.8|13416.9|13392.9|0
1583973300000|2020-03-12 00:35:00|13417.7|13393.7|13428.4|13404.4|13463.9|13439.9|13417.2|13393.2|0
1583973600000|2020-03-12 00:40:00|13427.2|13403.2|13458|13434|13460.4|13436.4|13426.9|13402.9|0
1583973900000|2020-03-12 00:45:00|13457.8|13433.8|13484.1|13460.1|13489.9|13465.9|13425|13401|0
1583974200000|2020-03-12 00:50:00|13483.9|13459.9|13534.8|13510.8|13537.4|13513.4|13470.2|13446.2|0
1583974500000|2020-03-12 00:55:00|13533.3|13509.3|13514.3|13490.3|13536.4|13512.4|13502.4|13478.4|0
1583974800000|2020-03-12 01:00:00|13520.3|13510.3|13471.6|13461.6|13539.1|13529.1|13470.3|13460.3|3040
1583975100000|2020-03-12 01:05:00|13470.3|13460.3|13480.3|13470.3|13489.1|13479.1|13451.6|13441.6|2163
1583975400000|2020-03-12 01:10:00|13475.3|13465.3|13430.3|13420.3|13481.6|13471.6|13429.1|13419.1|2141
1583975700000|2020-03-12 01:15:00|13429.1|13419.1|13419.1|13409.1|13457.8|13447.8|13410.3|13400.3|4411
1583976000000|2020-03-12 01:20:00|13421.6|13411.6|13391.6|13381.6|13421.6|13411.6|13371.6|13361.6|4676
1583976300000|2020-03-12 01:25:00|13392.8|13382.8|13389.1|13379.1|13414.1|13404.1|13382.8|13372.8|5263
1583976600000|2020-03-12 01:30:00|13386.6|13376.6|13341.6|13331.6|13419.1|13409.1|13339.1|13329.1|23493
1583976900000|2020-03-12 01:35:00|13339.1|13329.1|13364.1|13354.1|13364.1|13354.1|13315.3|13305.3|14970
1583977200000|2020-03-12 01:40:00|13366.6|13356.6|13374.1|13364.1|13399.1|13389.1|13359.1|13349.1|14087
1583977500000|2020-03-12 01:45:00|13371.6|13361.6|13339.1|13329.1|13389.1|13379.1|13336.6|13326.6|7682
1583977800000|2020-03-12 01:50:00|13341.6|13331.6|13337.8|13327.8|13361.6|13351.6|13309.1|13299.1|7145
1583978100000|2020-03-12 01:55:00|13334.1|13324.1|13311.6|13301.6|13344.1|13334.1|13306.6|13296.6|7148
1583978400000|2020-03-12 02:00:00|13310.3|13300.3|13269.1|13259.1|13310.3|13300.3|13269.1|13259.1|10159
1583978700000|2020-03-12 02:05:00|13267.8|13257.8|13246.6|13236.6|13267.8|13257.8|13229.1|13219.1|8026
1583979000000|2020-03-12 02:10:00|13247.8|13237.8|13254.1|13244.1|13271.6|13261.6|13239.1|13229.1|7264
1583979300000|2020-03-12 02:15:00|13251.6|13241.6|13247.8|13237.8|13261.6|13251.6|13221.6|13211.6|6708
1583979600000|2020-03-12 02:20:00|13249.1|13239.1|13229.1|13219.1|13249.1|13239.1|13211.6|13201.6|6205
1583979900000|2020-03-12 02:25:00|13226.6|13216.6|13266.6|13256.6|13276.6|13266.6|13219.1|13209.1|5662
1583980200000|2020-03-12 02:30:00|13269.1|13259.1|13286.6|13276.6|13299.1|13289.1|13256.6|13246.6|5492
1583980500000|2020-03-12 02:35:00|13287.8|13277.8|13309.1|13299.1|13319.1|13309.1|13286.6|13276.6|6917
1583980800000|2020-03-12 02:40:00|13311.6|13301.6|13369.1|13359.1|13409.1|13399.1|13306.6|13296.6|14686
1583981100000|2020-03-12 02:45:00|13370.3|13360.3|13335.3|13325.3|13384.1|13374.1|13321.6|13311.6|4952
1583981400000|2020-03-12 02:50:00|13336.6|13326.6|13319.1|13309.1|13339.1|13329.1|13305.3|13295.3|2783
1583981700000|2020-03-12 02:55:00|13320.3|13310.3|13304.1|13294.1|13361.6|13351.6|13299.1|13289.1|4580
1583982000000|2020-03-12 03:00:00|13302.8|13292.8|13337.8|13327.8|13339.1|13329.1|13291.6|13281.6|2800
1583982300000|2020-03-12 03:05:00|13339.1|13329.1|13366.6|13356.6|13376.6|13366.6|13336.6|13326.6|3446
1583982600000|2020-03-12 03:10:00|13369.1|13359.1|13356.6|13346.6|13394.1|13384.1|13349.1|13339.1|4485
1583982900000|2020-03-12 03:15:00|13355.3|13345.3|13314.1|13304.1|13364.1|13354.1|13307.8|13297.8|3661
1583983200000|2020-03-12 03:20:00|13312.8|13302.8|13321.6|13311.6|13355.3|13345.3|13301.6|13291.6|4220
1583983500000|2020-03-12 03:25:00|13319.1|13309.1|13310.3|13300.3|13326.6|13316.6|13301.6|13291.6|2975
1583983800000|2020-03-12 03:30:00|13309.1|13299.1|13314.1|13304.1|13334.1|13324.1|13306.6|13296.6|776
1583984100000|2020-03-12 03:35:00|13315.3|13305.3|13326.6|13316.6|13331.6|13321.6|13304.1|13294.1|695
1583984400000|2020-03-12 03:40:00|13324.1|13314.1|13315.3|13305.3|13324.1|13314.1|13309.1|13299.1|607
1583984700000|2020-03-12 03:45:00|13316.6|13306.6|13337.8|13327.8|13346.6|13336.6|13315.3|13305.3|885
1583985000000|2020-03-12 03:50:00|13336.6|13326.6|13330.3|13320.3|13341.6|13331.6|13329.1|13319.1|448
1583985300000|2020-03-12 03:55:00|13329.1|13319.1|13306.6|13296.6|13334.1|13324.1|13305.3|13295.3|488
1583985600000|2020-03-12 04:00:00|13309.1|13299.1|13319.1|13309.1|13321.6|13311.6|13309.1|13299.1|675
1583985900000|2020-03-12 04:05:00|13320.3|13310.3|13321.6|13311.6|13331.6|13321.6|13314.1|13304.1|575
1583986200000|2020-03-12 04:10:00|13322.8|13312.8|13334.1|13324.1|13341.6|13331.6|13321.6|13311.6|539
1583986500000|2020-03-12 04:15:00|13335.3|13325.3|13336.6|13326.6|13339.1|13329.1|13324.1|13314.1|324
1583986800000|2020-03-12 04:20:00|13337.8|13327.8|13366.6|13356.6|13369.1|13359.1|13337.8|13327.8|1565
1583987100000|2020-03-12 04:25:00|13369.1|13359.1|13356.6|13346.6|13374.1|13364.1|13356.6|13346.6|633
1583987400000|2020-03-12 04:30:00|13357.8|13347.8|13360.3|13350.3|13361.6|13351.6|13346.6|13336.6|652
1583987700000|2020-03-12 04:35:00|13359.1|13349.1|13371.6|13361.6|13386.6|13376.6|13359.1|13349.1|1590
1583988000000|2020-03-12 04:40:00|13370.3|13360.3|13396.6|13386.6|13396.6|13386.6|13369.1|13359.1|1108
1583988300000|2020-03-12 04:45:00|13394.1|13384.1|13379.1|13369.1|13395.3|13385.3|13366.6|13356.6|1159
1583988600000|2020-03-12 04:50:00|13380.3|13370.3|13384.1|13374.1|13389.1|13379.1|13364.1|13354.1|1157
1583988900000|2020-03-12 04:55:00|13381.6|13371.6|13381.6|13371.6|13391.6|13381.6|13375.3|13365.3|857
1583989200000|2020-03-12 05:00:00|13376.6|13366.6|13332.8|13322.8|13404.1|13394.1|13330.3|13320.3|8999
1583989500000|2020-03-12 05:05:00|13334.1|13324.1|13316.6|13306.6|13339.1|13329.1|13306.6|13296.6|2998
1583989800000|2020-03-12 05:10:00|13315.3|13305.3|13336.6|13326.6|13336.6|13326.6|13306.6|13296.6|3261
1583990100000|2020-03-12 05:15:00|13335.3|13325.3|13314.1|13304.1|13335.3|13325.3|13309.1|13299.1|2563
1583990400000|2020-03-12 05:20:00|13315.3|13305.3|13311.6|13301.6|13321.6|13311.6|13296.6|13286.6|2395
1583990700000|2020-03-12 05:25:00|13312.8|13302.8|13291.6|13281.6|13316.6|13306.6|13291.6|13281.6|2194
1583991000000|2020-03-12 05:30:00|13294.1|13284.1|13296.6|13286.6|13306.6|13296.6|13284.1|13274.1|2971
1583991300000|2020-03-12 05:35:00|13299.1|13289.1|13307.8|13297.8|13329.1|13319.1|13291.6|13281.6|3389
1583991600000|2020-03-12 05:40:00|13306.6|13296.6|13299.1|13289.1|13316.6|13306.6|13291.6|13281.6|4572
1583991900000|2020-03-12 05:45:00|13300.3|13290.3|13291.6|13281.6|13306.6|13296.6|13286.6|13276.6|1868
1583992200000|2020-03-12 05:50:00|13294.1|13284.1|13314.1|13304.1|13324.1|13314.1|13292.8|13282.8|2552
1583992500000|2020-03-12 05:55:00|13316.6|13306.6|13305.3|13295.3|13316.6|13306.6|13296.6|13286.6|1303
1583992800000|2020-03-12 06:00:00|13306.6|13296.6|13289.1|13279.1|13306.6|13296.6|13289.1|13279.1|1474
1583993100000|2020-03-12 06:05:00|13290.3|13280.3|13276.6|13266.6|13296.6|13286.6|13271.6|13261.6|2889
1583993400000|2020-03-12 06:10:00|13274.1|13264.1|13279.1|13269.1|13296.6|13286.6|13271.6|13261.6|1853
1583993700000|2020-03-12 06:15:00|13280.3|13270.3|13279.1|13269.1|13297.8|13287.8|13274.1|13264.1|2156
1583994000000|2020-03-12 06:20:00|13276.6|13266.6|13276.6|13266.6|13296.6|13286.6|13274.1|13264.1|2027
1583994300000|2020-03-12 06:25:00|13274.1|13264.1|13286.6|13276.6|13291.6|13281.6|13274.1|13264.1|2308
1583994600000|2020-03-12 06:30:00|13289.1|13279.1|13301.6|13291.6|13319.1|13309.1|13286.6|13276.6|4498
1583994900000|2020-03-12 06:35:00|13299.1|13289.1|13351.6|13341.6|13351.6|13341.6|13299.1|13289.1|3440
1583995200000|2020-03-12 06:40:00|13354.1|13344.1|13329.1|13319.1|13361.6|13351.6|13321.6|13311.6|4324
1583995500000|2020-03-12 06:45:00|13331.6|13321.6|13334.1|13324.1|13344.1|13334.1|13326.6|13316.6|2701
1583995800000|2020-03-12 06:50:00|13336.6|13326.6|13324.1|13314.1|13336.6|13326.6|13316.6|13306.6|3784
1583996100000|2020-03-12 06:55:00|13325.3|13315.3|13340.3|13330.3|13344.1|13334.1|13324.1|13314.1|5678
1583996400000|2020-03-12 07:00:00|13339.1|13329.1|13349.1|13339.1|13351.6|13341.6|13321.6|13311.6|3756
1583996700000|2020-03-12 07:05:00|13347.8|13337.8|13334.1|13324.1|13347.8|13337.8|13326.6|13316.6|759
1583997000000|2020-03-12 07:10:00|13331.6|13321.6|13351.6|13341.6|13356.6|13346.6|13331.6|13321.6|1056
1583997300000|2020-03-12 07:15:00|13349.1|13339.1|13346.6|13336.6|13349.1|13339.1|13334.1|13324.1|1302
1583997600000|2020-03-12 07:20:00|13349.1|13339.1|13329.1|13319.1|13351.6|13341.6|13327.8|13317.8|1254
1583997900000|2020-03-12 07:25:00|13327.8|13317.8|13304.1|13294.1|13331.6|13321.6|13304.1|13294.1|1044
1583998200000|2020-03-12 07:30:00|13306.6|13296.6|13291.6|13281.6|13311.6|13301.6|13291.6|13281.6|1160
1583998500000|2020-03-12 07:35:00|13294.1|13284.1|13296.6|13286.6|13314.1|13304.1|13289.1|13279.1|909
1583998800000|2020-03-12 07:40:00|13295.3|13285.3|13304.1|13294.1|13310.3|13300.3|13294.1|13284.1|1285
1583999100000|2020-03-12 07:45:00|13302.8|13292.8|13311.6|13301.6|13321.6|13311.6|13301.6|13291.6|1961
1583999400000|2020-03-12 07:50:00|13312.8|13302.8|13329.1|13319.1|13331.6|13321.6|13309.1|13299.1|2248
1583999700000|2020-03-12 07:55:00|13330.3|13320.3|13354.1|13344.1|13356.6|13346.6|13326.6|13316.6|2916
1584000000000|2020-03-12 08:00:00|13355.3|13342.8|13357.8|13345.3|13367.8|13355.3|13345.3|13332.8|1702
1584000300000|2020-03-12 08:05:00|13355.3|13342.8|13345.3|13332.8|13372.8|13360.3|13342.8|13330.3|1601
1584000600000|2020-03-12 08:10:00|13342.8|13330.3|13355.3|13342.8|13355.3|13342.8|13340.3|13327.8|1106
1584000900000|2020-03-12 08:15:00|13357.8|13345.3|13360.3|13345.3|13380.3|13367.8|13352.8|13340.3|1971
1584001200000|2020-03-12 08:20:00|13362.8|13347.8|13327.8|13312.8|13362.8|13350.3|13322.8|13310.3|1906
1584001500000|2020-03-12 08:25:00|13325.3|13315.3|13300.3|13287.8|13332.8|13320.3|13292.8|13280.3|2103
1584001800000|2020-03-12 08:30:00|13294.2|13270.2|13282.3|13258.3|13331.2|13307.2|13279.1|13255.1|0
1584002100000|2020-03-12 08:35:00|13279.8|13255.8|13226.2|13202.2|13288.9|13264.9|13219.3|13195.3|377
1584002400000|2020-03-12 08:40:00|13226.7|13202.7|13210.6|13186.6|13261.9|13237.9|13210.1|13186.1|0
1584002700000|2020-03-12 08:45:00|13209.6|13185.6|13206.6|13182.6|13209.6|13185.6|13172.1|13148.1|0
1584003000000|2020-03-12 08:50:00|13207.8|13183.8|13249.9|13225.9|13253.4|13229.4|13183.8|13159.8|0
1584003300000|2020-03-12 08:55:00|13248.9|13224.9|13263.6|13239.6|13284.8|13260.8|13248.2|13224.2|0
1584003600000|2020-03-12 09:00:00|13255.3|13240.3|13237.8|13222.8|13300.3|13287.8|13230.3|13215.3|2353
1584003900000|2020-03-12 09:05:00|13235.3|13225.3|13230.3|13217.8|13240.3|13227.8|13227.8|13215.3|1078
1584004200000|2020-03-12 09:10:00|13232.8|13220.3|13225.3|13212.8|13240.3|13227.8|13217.8|13205.3|921
1584004500000|2020-03-12 09:15:00|13220.3|13205.3|13187.8|13172.8|13225.3|13212.8|13185.3|13172.8|2204
1584004800000|2020-03-12 09:20:00|13190.3|13175.3|13195.3|13180.3|13210.3|13197.8|13162.8|13150.3|1217
1584005100000|2020-03-12 09:25:00|13192.8|13177.8|13172.8|13160.3|13212.8|13197.8|13172.8|13160.3|966
1584005400000|2020-03-12 09:30:00|13170.3|13157.8|13187.8|13172.8|13200.3|13187.8|13160.3|13147.8|900
1584005700000|2020-03-12 09:35:00|13185.3|13170.3|13187.8|13172.8|13202.8|13190.3|13182.8|13170.3|584
1584006000000|2020-03-12 09:40:00|13190.3|13175.3|13225.3|13212.8|13232.8|13220.3|13190.3|13175.3|856
1584006300000|2020-03-12 09:45:00|13222.8|13210.3|13242.8|13230.3|13242.8|13230.3|13222.8|13210.3|1439
1584006600000|2020-03-12 09:50:00|13245.3|13227.8|13242.8|13227.8|13245.3|13232.8|13227.8|13215.3|796
1584006900000|2020-03-12 09:55:00|13240.3|13230.3|13230.3|13217.8|13257.8|13245.3|13225.3|13212.8|556
1584007200000|2020-03-12 10:00:00|13227.8|13215.3|13217.8|13205.3|13235.3|13222.8|13212.8|13200.3|474
1584007500000|2020-03-12 10:05:00|13220.3|13207.8|13235.3|13220.3|13235.3|13222.8|13207.8|13192.8|695
1584007800000|2020-03-12 10:10:00|13237.8|13222.8|13210.3|13197.8|13245.3|13232.8|13202.8|13190.3|660
1584008100000|2020-03-12 10:15:00|13207.8|13195.3|13210.3|13197.8|13222.8|13210.3|13200.3|13187.8|651
1584008400000|2020-03-12 10:20:00|13207.8|13195.3|13207.8|13195.3|13210.3|13195.3|13187.8|13175.3|569
1584008700000|2020-03-12 10:25:00|13205.3|13192.8|13210.3|13197.8|13215.3|13202.8|13192.8|13180.3|339
1584009000000|2020-03-12 10:30:00|13207.8|13195.3|13227.8|13215.3|13227.8|13215.3|13202.8|13190.3|323
1584009300000|2020-03-12 10:35:00|13230.3|13217.8|13232.8|13217.8|13240.3|13227.8|13217.8|13205.3|476
1584009600000|2020-03-12 10:40:00|13230.3|13215.3|13237.8|13225.3|13247.8|13235.3|13227.8|13215.3|460
1584009900000|2020-03-12 10:45:00|13235.3|13222.8|13252.8|13240.3|13260.3|13245.3|13235.3|13222.8|388
1584010200000|2020-03-12 10:50:00|13250.3|13237.8|13260.3|13245.3|13262.8|13250.3|13245.3|13232.8|251
1584010500000|2020-03-12 10:55:00|13257.8|13247.8|13275.3|13262.8|13280.3|13267.8|13257.8|13245.3|406
1584010800000|2020-03-12 11:00:00|13272.8|13260.3|13260.3|13245.3|13277.8|13265.3|13255.3|13242.8|377
1584011100000|2020-03-12 11:05:00|13257.8|13242.8|13235.3|13222.8|13257.8|13242.8|13230.3|13217.8|295
1584011400000|2020-03-12 11:10:00|13232.8|13220.3|13227.8|13215.3|13237.8|13225.3|13222.8|13210.3|269
1584011700000|2020-03-12 11:15:00|13225.3|13212.8|13232.8|13220.3|13240.3|13227.8|13225.3|13212.8|231
1584012000000|2020-03-12 11:20:00|13230.3|13217.8|13222.8|13210.3|13240.3|13227.8|13217.8|13205.3|248
1584012300000|2020-03-12 11:25:00|13220.3|13207.8|13200.3|13187.8|13225.3|13212.8|13195.3|13182.8|462
1584012600000|2020-03-12 11:30:00|13197.8|13185.3|13210.3|13197.8|13212.8|13197.8|13192.8|13177.8|261
1584012900000|2020-03-12 11:35:00|13212.8|13200.3|13207.8|13192.8|13220.3|13207.8|13205.3|13192.8|281
1584013200000|2020-03-12 11:40:00|13205.3|13190.3|13197.8|13182.8|13215.3|13202.8|13195.3|13182.8|305
1584013500000|2020-03-12 11:45:00|13200.3|13185.3|13200.3|13187.8|13205.3|13192.8|13192.8|13180.3|175
1584013800000|2020-03-12 11:50:00|13202.8|13185.3|13187.8|13175.3|13202.8|13187.8|13182.8|13170.3|161
1584014100000|2020-03-12 11:55:00|13185.3|13172.8|13177.8|13165.3|13187.8|13175.3|13172.8|13160.3|410
1584014400000|2020-03-12 12:00:00|13180.3|13167.8|13167.8|13155.3|13187.8|13175.3|13165.3|13150.3|495
1584014700000|2020-03-12 12:05:00|13170.3|13157.8|13160.3|13147.8|13170.3|13157.8|13142.8|13130.3|1024
1584015000000|2020-03-12 12:10:00|13162.8|13150.3|13130.3|13117.8|13165.3|13150.3|13125.3|13110.3|1158
1584015300000|2020-03-12 12:15:00|13122.8|13115.3|13075.3|13062.8|13135.3|13122.8|13067.8|13055.3|1768
1584015600000|2020-03-12 12:20:00|13077.8|13065.3|13085.3|13072.8|13087.8|13072.8|13047.8|13035.3|1341
1584015900000|2020-03-12 12:25:00|13087.8|13075.3|13070.3|13055.3|13097.8|13082.8|13062.8|13050.3|1945
1584016200000|2020-03-12 12:30:00|13067.8|13052.8|13087.8|13075.3|13095.3|13080.3|13065.3|13050.3|1202
1584016500000|2020-03-12 12:35:00|13090.3|13077.8|13092.8|13077.8|13115.3|13100.3|13087.8|13075.3|584
1584016800000|2020-03-12 12:40:00|13090.3|13080.3|13080.3|13065.3|13112.8|13100.3|13070.3|13057.8|783
1584017100000|2020-03-12 12:45:00|13077.8|13067.8|13031.3|13004.3|13082.8|13067.8|13026.3|13001.8|2214
1584017400000|2020-03-12 12:50:00|13026.3|12999.3|13036.3|13009.3|13066.3|13039.3|13016.3|12989.3|1317
1584017700000|2020-03-12 12:55:00|13038.8|13011.8|13073.8|13046.8|13076.3|13051.8|13023.8|12999.3|1527
1584018000000|2020-03-12 13:00:00|13071.3|13044.3|13043.8|13016.8|13076.3|13051.8|13038.8|13014.3|480
1584018300000|2020-03-12 13:05:00|13041.3|13014.3|13018.8|12994.3|13043.8|13019.3|13016.3|12991.8|591
1584018600000|2020-03-12 13:10:00|13021.3|12996.8|12996.3|12971.8|13021.3|12996.8|12991.3|12966.8|1652
1584018900000|2020-03-12 13:15:00|12993.8|12969.3|12983.8|12956.8|13001.3|12974.3|12976.3|12951.8|832
1584019200000|2020-03-12 13:20:00|12981.3|12954.3|12973.8|12949.3|12988.8|12961.8|12961.3|12936.8|623
1584019500000|2020-03-12 13:25:00|12976.3|12951.8|13001.3|12971.8|13006.3|12979.3|12953.8|12926.8|1193
1584019800000|2020-03-12 13:30:00|12996.3|12969.3|13003.8|12976.8|13051.3|13026.8|12961.3|12934.3|2784
1584020100000|2020-03-12 13:35:00|13006.3|12979.3|12953.8|12929.3|13016.3|12991.8|12938.8|12914.3|2353
1584020400000|2020-03-12 13:40:00|12951.3|12926.8|12911.3|12886.8|12953.8|12926.8|12868.8|12844.3|3308
1584020700000|2020-03-12 13:45:00|12906.3|12881.8|12921.3|12896.8|12923.8|12896.8|12866.3|12841.8|2157
1584021000000|2020-03-12 13:50:00|12918.8|12894.3|12951.3|12926.8|12966.3|12939.3|12903.8|12876.8|3611
1584021300000|2020-03-12 13:55:00|12948.8|12921.8|13021.3|12996.8|13023.8|12996.8|12946.3|12919.3|3728
1584021600000|2020-03-12 14:00:00|13023.8|12999.3|12993.8|12969.3|13043.8|13019.3|12991.3|12966.8|2658
1584021900000|2020-03-12 14:05:00|12996.3|12971.8|13011.3|12986.8|13036.3|13011.8|12993.8|12969.3|2502
1584022200000|2020-03-12 14:10:00|13013.8|12989.3|12978.8|12954.3|13038.8|13014.3|12963.8|12939.3|2258
1584022500000|2020-03-12 14:15:00|12981.3|12956.8|12973.8|12949.3|12998.8|12974.3|12943.8|12919.3|2923
1584022800000|2020-03-12 14:20:00|12976.3|12951.8|12966.3|12941.8|12978.8|12954.3|12946.3|12921.8|1558
1584023100000|2020-03-12 14:25:00|12968.8|12944.3|12991.3|12966.8|13021.3|12996.8|12966.3|12941.8|1724
1584023400000|2020-03-12 14:30:00|12993.8|12964.3|12998.8|12974.3|13013.8|12986.8|12966.3|12941.8|1477
1584023700000|2020-03-12 14:35:00|12996.3|12971.8|12998.8|12974.3|13056.3|13029.3|12981.3|12956.8|2386
1584024000000|2020-03-12 14:40:00|12996.3|12971.8|12973.8|12949.3|13018.8|12994.3|12973.8|12946.8|1557
1584024300000|2020-03-12 14:45:00|12976.3|12951.8|12993.8|12969.3|13016.3|12991.8|12976.3|12951.8|1849
1584024600000|2020-03-12 14:50:00|12991.3|12966.8|13053.8|13029.3|13063.8|13036.8|12986.3|12961.8|1448
1584024900000|2020-03-12 14:55:00|13051.3|13026.8|13043.8|13019.3|13061.3|13036.8|13033.8|13009.3|1495
1584025200000|2020-03-12 15:00:00|13041.3|13016.8|13006.3|12979.3|13041.3|13016.8|12998.8|12974.3|1673
1584025500000|2020-03-12 15:05:00|13003.8|12981.8|12981.3|12956.8|13008.8|12984.3|12963.8|12939.3|1373
1584025800000|2020-03-12 15:10:00|12978.8|12954.3|12938.8|12914.3|12986.3|12961.8|12938.8|12914.3|1677
1584026100000|2020-03-12 15:15:00|12936.3|12911.8|12936.3|12909.3|12968.8|12941.8|12926.3|12901.8|1372
1584026400000|2020-03-12 15:20:00|12933.8|12911.8|12921.3|12896.8|12948.8|12924.3|12916.3|12891.8|1054
1584026700000|2020-03-12 15:25:00|12918.8|12894.3|12916.3|12891.8|12941.3|12916.8|12913.8|12889.3|769
1584027000000|2020-03-12 15:30:00|12918.8|12894.3|12896.3|12869.3|12941.3|12914.3|12893.8|12869.3|1791
1584027300000|2020-03-12 15:35:00|12898.8|12871.8|12843.8|12819.3|12898.8|12874.3|12838.8|12811.8|2664
1584027600000|2020-03-12 15:40:00|12846.3|12821.8|12836.3|12811.8|12856.3|12829.3|12821.3|12796.8|1504
1584027900000|2020-03-12 15:45:00|12833.8|12809.3|12743.8|12719.3|12836.3|12811.8|12738.8|12714.3|2850
1584028200000|2020-03-12 15:50:00|12741.3|12716.8|12718.8|12691.8|12746.3|12721.8|12686.3|12661.8|3088
1584028500000|2020-03-12 15:55:00|12721.3|12696.8|12741.3|12716.8|12781.3|12756.8|12716.3|12691.8|1876
1584028800000|2020-03-12 16:00:00|12738.8|12714.3|12763.8|12736.8|12788.8|12764.3|12728.8|12704.3|1575
1584029100000|2020-03-12 16:05:00|12761.3|12734.3|12718.8|12691.8|12768.8|12744.3|12716.3|12691.8|1029
1584029400000|2020-03-12 16:10:00|12721.3|12694.3|12708.8|12681.8|12733.8|12709.3|12681.3|12656.8|1916
1584029700000|2020-03-12 16:15:00|12706.3|12684.3|12676.3|12651.8|12708.8|12684.3|12676.3|12651.8|1235
1584030000000|2020-03-12 16:20:00|12673.8|12646.8|12718.8|12691.8|12733.8|12706.8|12651.3|12624.3|1656
1584030300000|2020-03-12 16:25:00|12716.3|12689.3|12718.8|12694.3|12736.3|12711.8|12696.3|12669.3|1433
1584030600000|2020-03-12 16:30:00|12721.3|12696.8|12718.8|12694.3|12726.3|12701.8|12706.3|12681.8|1533
1584030900000|2020-03-12 16:35:00|12721.3|12696.8|12731.3|12706.8|12736.3|12711.8|12711.3|12684.3|1381
1584031200000|2020-03-12 16:40:00|12733.8|12704.3|12701.3|12676.8|12733.8|12709.3|12653.8|12626.8|2460
1584031500000|2020-03-12 16:45:00|12703.8|12679.3|12653.8|12629.3|12728.8|12704.3|12653.8|12629.3|1253
1584031800000|2020-03-12 16:50:00|12656.3|12631.8|12786.3|12759.3|12826.3|12801.8|12653.8|12629.3|3351
1584032100000|2020-03-12 16:55:00|12781.3|12761.8|12861.3|12834.3|12913.8|12889.3|12756.3|12731.8|5010
1584032400000|2020-03-12 17:00:00|12863.8|12836.8|12966.3|12941.8|12986.3|12961.8|12838.8|12814.3|4698
1584032700000|2020-03-12 17:05:00|12968.8|12949.3|12943.8|12919.3|12983.8|12959.3|12916.3|12889.3|4317
1584033000000|2020-03-12 17:10:00|12941.3|12916.8|12866.3|12839.3|12961.3|12934.3|12836.3|12811.8|2460
1584033300000|2020-03-12 17:15:00|12863.8|12836.8|12843.8|12819.3|12891.3|12866.8|12821.3|12796.8|1396
1584033600000|2020-03-12 17:20:00|12841.3|12816.8|12881.3|12856.8|12903.8|12876.8|12823.8|12799.3|1425
1584033900000|2020-03-12 17:25:00|12878.8|12854.3|12873.8|12849.3|12888.8|12861.8|12846.3|12821.8|2105
1584034200000|2020-03-12 17:30:00|12876.3|12851.8|12868.8|12841.8|12903.8|12879.3|12856.3|12831.8|1392
1584034500000|2020-03-12 17:35:00|12866.3|12844.3|12776.3|12749.3|12868.8|12844.3|12773.8|12749.3|1643
1584034800000|2020-03-12 17:40:00|12773.8|12751.8|12793.8|12766.8|12793.8|12769.3|12761.3|12736.8|1010
1584035100000|2020-03-12 17:45:00|12791.3|12764.3|12818.8|12791.8|12858.8|12831.8|12771.3|12744.3|1624
1584035400000|2020-03-12 17:50:00|12816.3|12789.3|12803.8|12779.3|12858.8|12834.3|12796.3|12771.8|1330
1584035700000|2020-03-12 17:55:00|12806.3|12781.8|12861.3|12834.3|12866.3|12839.3|12798.8|12774.3|1110
1584036000000|2020-03-12 18:00:00|12858.8|12836.8|12821.3|12791.8|12868.8|12841.8|12791.3|12764.3|1140
1584036300000|2020-03-12 18:05:00|12818.8|12789.3|12818.8|12791.8|12843.8|12819.3|12801.3|12774.3|787
1584036600000|2020-03-12 18:10:00|12823.8|12796.8|12786.3|12759.3|12826.3|12799.3|12781.3|12754.3|902
1584036900000|2020-03-12 18:15:00|12783.8|12756.8|12778.8|12751.8|12801.3|12776.8|12773.8|12749.3|712
1584037200000|2020-03-12 18:20:00|12776.3|12749.3|12766.3|12741.8|12798.8|12771.8|12763.8|12739.3|843
1584037500000|2020-03-12 18:25:00|12771.3|12739.3|12771.3|12746.8|12798.8|12774.3|12761.3|12736.8|780
1584037800000|2020-03-12 18:30:00|12773.8|12749.3|12773.8|12746.8|12801.3|12776.8|12761.3|12734.3|806
1584038100000|2020-03-12 18:35:00|12778.8|12749.3|12748.8|12724.3|12781.3|12756.8|12746.3|12721.8|582
1584038400000|2020-03-12 18:40:00|12751.3|12721.8|12763.8|12739.3|12783.8|12759.3|12746.3|12719.3|1114
1584038700000|2020-03-12 18:45:00|12766.3|12741.8|12796.3|12769.3|12798.8|12771.8|12761.3|12736.8|935
1584039000000|2020-03-12 18:50:00|12798.8|12771.8|12776.3|12749.3|12828.8|12801.8|12771.3|12744.3|859
1584039300000|2020-03-12 18:55:00|12773.8|12746.8|12776.3|12749.3|12803.8|12776.8|12771.3|12744.3|854
1584039600000|2020-03-12 19:00:00|12778.8|12751.8|12801.3|12776.8|12811.3|12786.8|12778.8|12751.8|853
1584039900000|2020-03-12 19:05:00|12803.8|12774.3|12818.8|12791.8|12836.3|12809.3|12771.3|12746.8|667
1584040200000|2020-03-12 19:10:00|12816.3|12794.3|12821.3|12794.3|12861.3|12834.3|12816.3|12789.3|718
1584040500000|2020-03-12 19:15:00|12818.8|12791.8|12806.3|12776.8|12818.8|12791.8|12786.3|12759.3|572
1584040800000|2020-03-12 19:20:00|12803.8|12779.3|12796.3|12771.8|12813.8|12786.8|12776.3|12749.3|705
1584041100000|2020-03-12 19:25:00|12793.8|12769.3|12773.8|12746.8|12806.3|12779.3|12771.3|12744.3|417
1584041400000|2020-03-12 19:30:00|12771.3|12744.3|12788.8|12759.3|12801.3|12776.8|12768.8|12744.3|346
1584041700000|2020-03-12 19:35:00|12791.3|12761.8|12793.8|12764.3|12801.3|12774.3|12773.8|12749.3|274
1584042000000|2020-03-12 19:40:00|12791.3|12766.8|12786.3|12764.3|12828.8|12801.8|12781.3|12756.8|511
1584042300000|2020-03-12 19:45:00|12787.6|12765.6|12826.3|12804.3|12830.1|12808.1|12787.6|12765.6|502
1584042600000|2020-03-12 19:50:00|12827.6|12805.6|12811.3|12789.3|12855.1|12833.1|12811.3|12789.3|797
1584042900000|2020-03-12 19:55:00|12810.1|12788.1|12762.6|12740.6|12810.1|12788.1|12743.8|12721.8|1120
1584043200000|2020-03-12 20:00:00|12768.8|12746.8|12736.3|12714.3|12768.8|12746.8|12735.1|12713.1|573
1584043500000|2020-03-12 20:05:00|12737.6|12715.6|12752.6|12730.6|12753.8|12731.8|12730.1|12708.1|156
1584043800000|2020-03-12 20:10:00|12753.8|12731.8|12743.8|12721.8|12757.6|12735.6|12738.8|12716.8|108
1584044100000|2020-03-12 20:15:00|12745.1|12723.1|12743.8|12721.8|12748.8|12726.8|12741.3|12719.3|47
1584044400000|2020-03-12 20:20:00|12742.6|12720.6|12742.6|12720.6|12745.1|12723.1|12741.3|12719.3|44
1584044700000|2020-03-12 20:25:00|12743.8|12721.8|12742.6|12720.6|12745.1|12723.1|12741.3|12719.3|56
1584045000000|2020-03-12 20:30:00|12741.3|12719.3|12726.3|12704.3|12745.1|12723.1|12723.8|12701.8|159
1584045300000|2020-03-12 20:35:00|12725.1|12703.1|12720.1|12698.1|12725.1|12703.1|12712.6|12690.6|280
1584045600000|2020-03-12 20:40:00|12721.3|12699.3|12720.1|12698.1|12728.8|12706.8|12720.1|12698.1|57
1584045900000|2020-03-12 20:45:00|12722.6|12700.6|12725.1|12703.1|12727.6|12705.6|12722.6|12700.6|19
1584046200000|2020-03-12 20:50:00|12727.6|12705.6|12728.8|12706.8|12743.8|12721.8|12725.1|12703.1|110
1584046500000|2020-03-12 20:55:00|12730.1|12708.1|12737.6|12715.6|12745.1|12723.1|12727.6|12705.6|40
1584046800000|2020-03-12 21:00:00|12738.8|12716.8|12765.1|12743.1|12775.1|12753.1|12738.8|12716.8|45
1584047100000|2020-03-12 21:05:00|12756.3|12734.3|12758.8|12736.8|12771.3|12749.3|12756.3|12734.3|23
1584047400000|2020-03-12 21:10:00|12768.8|12746.8|12761.3|12739.3|12768.8|12746.8|12758.8|12736.8|24
1584047700000|2020-03-12 21:15:00|12768|12732|12729.2|12693.2|12771.4|12735.4|12729.2|12693.2|0
1584048000000|2020-03-12 21:20:00|12730.1|12694.1|12736.6|12700.6|12741.9|12705.9|12721.8|12685.8|0
1584048300000|2020-03-12 21:25:00|12736.3|12700.3|12705.8|12669.8|12736.3|12700.3|12705.8|12669.8|0
1584048600000|2020-03-12 21:30:00|12705.5|12669.5|12697.5|12661.5|12712.4|12676.4|12695.6|12659.6|0
1584048900000|2020-03-12 21:35:00|12696.1|12660.1|12675.3|12639.3|12697.2|12661.2|12662.4|12626.4|0
1584049200000|2020-03-12 21:40:00|12673.7|12637.7|12656.4|12620.4|12673.7|12637.7|12649.1|12613.1|0
1584049500000|2020-03-12 21:45:00|12661.7|12625.7|12658.7|12622.7|12685.8|12649.8|12646.8|12610.8|0
1584049800000|2020-03-12 21:50:00|12662.3|12626.3|12687.2|12651.2|12698.4|12662.4|12659.9|12623.9|0
1584050100000|2020-03-12 21:55:00|12690.2|12654.2|12718.6|12682.6|12722|12686|12690.2|12654.2|0
1584050400000|2020-03-12 22:00:00|12702.8|12666.8|12806.3|12770.3|12871.2|12835.2|12699.7|12663.7|0
1584050700000|2020-03-12 22:05:00|12805.8|12769.8|12759|12723|12811.6|12775.6|12750.7|12714.7|0
1584051000000|2020-03-12 22:10:00|12758|12722|12767.4|12731.4|12781|12745|12753.8|12717.8|0
1584051300000|2020-03-12 22:15:00|12768.9|12732.9|12702.8|12666.8|12771.6|12735.6|12702.8|12666.8|0
1584051600000|2020-03-12 22:20:00|12701.8|12665.8|12702.2|12666.2|12706.4|12670.4|12656.1|12620.1|0
1584051900000|2020-03-12 22:25:00|12701.7|12665.7|12762.4|12726.4|12826.3|12790.3|12699.7|12663.7|0
1584052200000|2020-03-12 22:30:00|12761.9|12725.9|12809.3|12773.3|12811.4|12775.4|12758.7|12722.7|0
1584052500000|2020-03-12 22:35:00|12809.8|12773.8|12865.5|12829.5|12913.8|12877.8|12807.7|12771.7|0
1584052800000|2020-03-12 22:40:00|12866.6|12830.6|12810.4|12774.4|12866.6|12830.6|12796.2|12760.2|0
1584053100000|2020-03-12 22:45:00|12809.8|12773.8|12850.2|12814.2|12850.7|12814.7|12809.8|12773.8|0
1584053400000|2020-03-12 22:50:00|12850.7|12814.7|12893.2|12857.2|12893.2|12857.2|12833|12797|0
1584053700000|2020-03-12 22:55:00|12897.9|12861.9|12840.1|12804.1|12932.7|12896.7|12838|12802|0
1584054000000|2020-03-12 23:00:00|12840.7|12804.7|12794.4|12758.4|12889.4|12853.4|12774.5|12738.5|0
1584054300000|2020-03-12 23:05:00|12800.1|12764.1|12780.3|12744.3|12802.8|12766.8|12772.5|12736.5|0
1584054600000|2020-03-12 23:10:00|12780.8|12744.8|12799.6|12763.6|12799.6|12763.6|12770.4|12734.4|0
1584054900000|2020-03-12 23:15:00|12800.2|12764.2|12794.9|12758.9|12821.6|12785.6|12787.6|12751.6|0
1584055200000|2020-03-12 23:20:00|12795.5|12759.5|12774.6|12738.6|12815.8|12779.8|12769.8|12733.8|0
1584055500000|2020-03-12 23:25:00|12775.1|12739.1|12813.4|12777.4|12813.4|12777.4|12774.6|12738.6|0
1584055800000|2020-03-12 23:30:00|12812.9|12776.9|12793.8|12757.8|12814.6|12778.6|12791.7|12755.7|0
1584056100000|2020-03-12 23:35:00|12796.9|12760.9|12787.5|12751.5|12799.5|12763.5|12783.8|12747.8|0
1584056400000|2020-03-12 23:40:00|12788|12752|12761.8|12725.8|12788|12752|12761.3|12725.3|0
1584056700000|2020-03-12 23:45:00|12761.3|12725.3|12736.4|12700.4|12761.3|12725.3|12721.2|12685.2|0
1584057000000|2020-03-12 23:50:00|12735.9|12699.9|12750.2|12714.2|12751.3|12715.3|12718.4|12682.4|0
1584057300000|2020-03-12 23:55:00|12746|12710|12763.2|12727.2|12769|12733|12746|12710|0
1584057600000|2020-03-13 00:00:00|12763.8|12727.8|12796.8|12760.8|12801.8|12765.8|12762.7|12726.7|0
1584057900000|2020-03-13 00:05:00|12796.2|12760.2|12804.3|12768.3|12858.7|12822.7|12790.1|12754.1|0
1584058200000|2020-03-13 00:10:00|12804.8|12768.8|12790.8|12754.8|12818.9|12782.9|12783|12747|0
1584058500000|2020-03-13 00:15:00|12791.3|12755.3|12794.6|12758.6|12828.8|12792.8|12779.2|12743.2|0
1584058800000|2020-03-13 00:20:00|12795.9|12759.9|12864.7|12828.7|12865.4|12829.4|12793.4|12757.4|0
1584059100000|2020-03-13 00:25:00|12857.1|12821.1|12856.4|12820.4|12863.2|12827.2|12833.5|12797.5|0
1584059400000|2020-03-13 00:30:00|12856.2|12820.2|12863.6|12827.6|12868.2|12832.2|12828.8|12792.8|0
1584059700000|2020-03-13 00:35:00|12863.1|12827.1|12828.9|12792.9|12870|12834|12823|12787|0
1584060000000|2020-03-13 00:40:00|12829.1|12793.1|12870.1|12834.1|12870.1|12834.1|12826.8|12790.8|0
1584060300000|2020-03-13 00:45:00|12871.4|12835.4|12869.3|12833.3|12899.6|12863.6|12859.8|12823.8|0
1584060600000|2020-03-13 00:50:00|12870.6|12834.6|12830.1|12794.1|12872.1|12836.1|12816.5|12780.5|0
1584060900000|2020-03-13 00:55:00|12826.3|12790.3|12825|12789|12859.1|12823.1|12812.4|12776.4|0
1584061200000|2020-03-13 01:00:00|12826.3|12790.3|12735.1|12713.1|12826.3|12790.3|12716.3|12694.3|4283
1584061500000|2020-03-13 01:05:00|12736.3|12714.3|12725.1|12703.1|12742.6|12720.6|12715.1|12693.1|2673
1584061800000|2020-03-13 01:10:00|12722.6|12700.6|12728.8|12706.8|12742.6|12720.6|12682.6|12660.6|4472
1584062100000|2020-03-13 01:15:00|12725.1|12703.1|12568.8|12546.8|12762.6|12740.6|12547.6|12525.6|10616
1584062400000|2020-03-13 01:20:00|12570.1|12548.1|12607.6|12585.6|12636.3|12614.3|12495.1|12473.1|8925
1584062700000|2020-03-13 01:25:00|12610.1|12588.1|12495.1|12473.1|12676.3|12654.3|12482.6|12460.6|11236
1584063000000|2020-03-13 01:30:00|12497.6|12475.6|12625.1|12603.1|12751.3|12729.3|12497.6|12475.6|43157
1584063300000|2020-03-13 01:35:00|12622.6|12600.6|12597.6|12575.6|12637.6|12615.6|12507.6|12485.6|32752
1584063600000|2020-03-13 01:40:00|12596.3|12574.3|12650.1|12628.1|12650.1|12628.1|12570.1|12548.1|22515
1584063900000|2020-03-13 01:45:00|12647.6|12625.6|12682.6|12660.6|12690.1|12668.1|12625.1|12603.1|12175
1584064200000|2020-03-13 01:50:00|12685.1|12663.1|12747.6|12725.6|12777.6|12755.6|12665.1|12643.1|10646
1584064500000|2020-03-13 01:55:00|12750.1|12728.1|12742.6|12720.6|12760.1|12738.1|12692.6|12670.6|9112
1584064800000|2020-03-13 02:00:00|12740.1|12718.1|12711.3|12689.3|12750.1|12728.1|12700.1|12678.1|8827
1584065100000|2020-03-13 02:05:00|12710.1|12688.1|12722.6|12700.6|12748.8|12726.8|12690.1|12668.1|7642
1584065400000|2020-03-13 02:10:00|12721.3|12699.3|12748.8|12726.8|12755.1|12733.1|12710.1|12688.1|6831
1584065700000|2020-03-13 02:15:00|12747.6|12725.6|12760.1|12738.1|12767.6|12745.6|12725.1|12703.1|6652
1584066000000|2020-03-13 02:20:00|12761.3|12739.3|12775.1|12753.1|12777.6|12755.6|12750.1|12728.1|6075
1584066300000|2020-03-13 02:25:00|12777.6|12755.6|12835.1|12813.1|12835.1|12813.1|12765.1|12743.1|8175
1584066600000|2020-03-13 02:30:00|12837.6|12815.6|12907.6|12885.6|12912.6|12890.6|12812.6|12790.6|14121
1584066900000|2020-03-13 02:35:00|12910.1|12888.1|12865.1|12843.1|12910.1|12888.1|12860.1|12838.1|8814
1584067200000|2020-03-13 02:40:00|12866.3|12844.3|12862.6|12840.6|12885.1|12863.1|12830.1|12808.1|9777
1584067500000|2020-03-13 02:45:00|12863.8|12841.8|12841.3|12819.3|12872.6|12850.6|12827.6|12805.6|11003
1584067800000|2020-03-13 02:50:00|12840.1|12818.1|12852.6|12830.6|12877.6|12855.6|12837.6|12815.6|7845
1584068100000|2020-03-13 02:55:00|12847.6|12825.6|12885.1|12863.1|12890.1|12868.1|12840.1|12818.1|8857
1584068400000|2020-03-13 03:00:00|12883.8|12861.8|12813.8|12791.8|12885.1|12863.1|12812.6|12790.6|9990
1584068700000|2020-03-13 03:05:00|12812.6|12790.6|12777.6|12755.6|12820.1|12798.1|12773.8|12751.8|8760
1584069000000|2020-03-13 03:10:00|12778.8|12756.8|12781.3|12759.3|12796.3|12774.3|12770.1|12748.1|5314
1584069300000|2020-03-13 03:15:00|12782.6|12760.6|12760.1|12738.1|12805.1|12783.1|12760.1|12738.1|5898
1584069600000|2020-03-13 03:20:00|12761.3|12739.3|12757.6|12735.6|12777.6|12755.6|12740.1|12718.1|4378
1584069900000|2020-03-13 03:25:00|12755.1|12733.1|12742.6|12720.6|12755.1|12733.1|12721.3|12699.3|5181
1584070200000|2020-03-13 03:30:00|12741.3|12719.3|12705.1|12683.1|12742.6|12720.6|12702.6|12680.6|2206
1584070500000|2020-03-13 03:35:00|12707.6|12685.6|12705.1|12683.1|12722.6|12700.6|12697.6|12675.6|1774
1584070800000|2020-03-13 03:40:00|12703.8|12681.8|12685.1|12663.1|12705.1|12683.1|12668.8|12646.8|2250
1584071100000|2020-03-13 03:45:00|12686.3|12664.3|12677.6|12655.6|12695.1|12673.1|12677.6|12655.6|1623
1584071400000|2020-03-13 03:50:00|12678.8|12656.8|12660.1|12638.1|12682.6|12660.6|12660.1|12638.1|1610
1584071700000|2020-03-13 03:55:00|12661.3|12639.3|12660.1|12638.1|12668.8|12646.8|12652.6|12630.6|1713
1584072000000|2020-03-13 04:00:00|12662.6|12640.6|12660.1|12638.1|12667.6|12645.6|12658.8|12636.8|963
1584072300000|2020-03-13 04:05:00|12663.8|12641.8|12671.3|12649.3|12682.6|12660.6|12662.6|12640.6|968
1584072600000|2020-03-13 04:10:00|12672.6|12650.6|12662.6|12640.6|12677.6|12655.6|12653.8|12631.8|908
1584072900000|2020-03-13 04:15:00|12660.1|12638.1|12675.1|12653.1|12675.1|12653.1|12657.6|12635.6|1027
1584073200000|2020-03-13 04:20:00|12676.3|12654.3|12717.6|12695.6|12717.6|12695.6|12665.1|12643.1|2306
1584073500000|2020-03-13 04:25:00|12716.3|12694.3|12716.3|12694.3|12750.1|12728.1|12686.3|12664.3|2421
1584073800000|2020-03-13 04:30:00|12717.6|12695.6|12778.8|12756.8|12790.1|12768.1|12710.1|12688.1|1470
1584074100000|2020-03-13 04:35:00|12781.3|12759.3|12836.3|12814.3|12858.8|12836.8|12768.8|12746.8|3937
1584074400000|2020-03-13 04:40:00|12837.6|12815.6|12905.1|12883.1|12935.1|12913.1|12837.6|12815.6|3200
1584074700000|2020-03-13 04:45:00|12903.8|12881.8|12888.8|12866.8|12928.8|12906.8|12836.3|12814.3|3738
1584075000000|2020-03-13 04:50:00|12890.1|12868.1|12893.8|12871.8|12908.8|12886.8|12857.6|12835.6|1662
1584075300000|2020-03-13 04:55:00|12895.1|12873.1|12940.1|12918.1|12940.1|12918.1|12893.8|12871.8|2762
1584075600000|2020-03-13 05:00:00|12941.3|12919.3|13076.3|13054.3|13091.3|13069.3|12927.6|12905.6|21796
1584075900000|2020-03-13 05:05:00|13075.1|13053.1|13082.6|13060.6|13161.3|13139.3|13046.3|13024.3|13120
1584076200000|2020-03-13 05:10:00|13087.6|13065.6|13113.8|13091.8|13133.8|13111.8|13052.6|13030.6|11033
1584076500000|2020-03-13 05:15:00|13111.3|13089.3|13211.3|13189.3|13222.6|13200.6|13105.1|13083.1|12617
1584076800000|2020-03-13 05:20:00|13210.1|13188.1|13116.3|13094.3|13215.1|13193.1|13116.3|13094.3|13153
1584077100000|2020-03-13 05:25:00|13113.8|13091.8|13128.8|13106.8|13193.8|13171.8|13113.8|13091.8|6681
1584077400000|2020-03-13 05:30:00|13130.1|13108.1|13188.8|13166.8|13200.1|13178.1|13123.8|13101.8|6564
1584077700000|2020-03-13 05:35:00|13192.6|13170.6|13171.3|13149.3|13193.8|13171.8|13137.6|13115.6|5565
1584078000000|2020-03-13 05:40:00|13170.1|13148.1|13097.6|13075.6|13170.1|13148.1|13090.1|13068.1|6659
1584078300000|2020-03-13 05:45:00|13093.8|13071.8|13040.1|13018.1|13107.6|13085.6|13037.6|13015.6|6672
1584078600000|2020-03-13 05:50:00|13037.6|13015.6|13035.1|13013.1|13070.1|13048.1|13021.3|12999.3|9392
1584078900000|2020-03-13 05:55:00|13032.6|13010.6|12977.6|12955.6|13033.8|13011.8|12973.8|12951.8|8827
1584079200000|2020-03-13 06:00:00|12975.1|12953.1|12957.6|12935.6|12993.8|12971.8|12950.1|12928.1|6817
1584079500000|2020-03-13 06:05:00|12956.3|12934.3|12946.3|12924.3|12962.6|12940.6|12917.6|12895.6|6955
1584079800000|2020-03-13 06:10:00|12947.6|12925.6|12935.1|12913.1|12982.6|12960.6|12935.1|12913.1|5392
1584080100000|2020-03-13 06:15:00|12937.6|12915.6|12908.8|12886.8|12977.6|12955.6|12895.1|12873.1|6182
1584080400000|2020-03-13 06:20:00|12907.6|12885.6|12987.6|12965.6|12992.6|12970.6|12905.1|12883.1|4039
1584080700000|2020-03-13 06:25:00|12985.1|12963.1|13027.6|13005.6|13028.8|13006.8|12967.6|12945.6|3980
1584081000000|2020-03-13 06:30:00|13025.1|13003.1|12992.6|12970.6|13028.8|13006.8|12971.3|12949.3|4457
1584081300000|2020-03-13 06:35:00|12993.8|12971.8|13026.3|13004.3|13042.6|13020.6|12992.6|12970.6|5018
1584081600000|2020-03-13 06:40:00|13027.6|13005.6|13045.1|13023.1|13060.1|13038.1|13025.1|13003.1|3722
1584081900000|2020-03-13 06:45:00|13047.6|13025.6|13041.3|13019.3|13055.1|13033.1|13020.1|12998.1|3871
1584082200000|2020-03-13 06:50:00|13042.6|13020.6|13062.6|13040.6|13062.6|13040.6|13026.3|13004.3|4067
1584082500000|2020-03-13 06:55:00|13065.1|13043.1|13106.3|13084.3|13112.6|13090.6|13060.1|13038.1|7417
1584082800000|2020-03-13 07:00:00|13107.6|13085.6|13107.6|13085.6|13110.1|13088.1|13055.1|13033.1|5680
1584083100000|2020-03-13 07:05:00|13108.8|13086.8|13097.6|13075.6|13113.8|13091.8|13082.6|13060.6|2574
1584083400000|2020-03-13 07:10:00|13098.8|13076.8|13112.6|13090.6|13120.1|13098.1|13085.1|13063.1|2456
1584083700000|2020-03-13 07:15:00|13113.8|13091.8|13151.3|13129.3|13175.1|13153.1|13112.6|13090.6|3267
1584084000000|2020-03-13 07:20:00|13152.6|13130.6|13172.6|13150.6|13177.6|13155.6|13147.6|13125.6|2081
1584084300000|2020-03-13 07:25:00|13171.3|13149.3|13203.8|13181.8|13210.1|13188.1|13165.1|13143.1|3565
1584084600000|2020-03-13 07:30:00|13200.1|13178.1|13225.1|13203.1|13237.6|13215.6|13188.8|13166.8|2432
1584084900000|2020-03-13 07:35:00|13226.3|13204.3|13240.1|13218.1|13257.6|13235.6|13215.1|13193.1|2246
1584085200000|2020-03-13 07:40:00|13238.8|13216.8|13231.3|13209.3|13250.1|13228.1|13215.1|13193.1|2913
1584085500000|2020-03-13 07:45:00|13230.1|13208.1|13265.1|13243.1|13265.1|13243.1|13222.6|13200.6|2657
1584085800000|2020-03-13 07:50:00|13262.6|13240.6|13261.3|13239.3|13270.1|13248.1|13247.6|13225.6|3132
1584086100000|2020-03-13 07:55:00|13262.6|13240.6|13213.8|13191.8|13262.6|13240.6|13213.8|13191.8|3321
1584086400000|2020-03-13 08:00:00|13216.3|13189.3|13243.8|13219.3|13243.8|13219.3|13211.3|13184.3|2363
1584086700000|2020-03-13 08:05:00|13241.3|13216.8|13196.3|13171.8|13246.3|13221.8|13196.3|13171.8|2565
1584087000000|2020-03-13 08:10:00|13193.8|13169.3|13176.3|13149.3|13193.8|13169.3|13153.8|13129.3|2058
1584087300000|2020-03-13 08:15:00|13173.8|13146.8|13126.3|13099.3|13176.3|13146.8|13121.3|13096.8|2364
1584087600000|2020-03-13 08:20:00|13128.8|13101.8|13148.8|13121.8|13161.3|13136.8|13118.8|13094.3|1955
1584087900000|2020-03-13 08:25:00|13146.3|13119.3|13151.3|13126.8|13196.3|13171.8|13141.3|13116.8|2786
1584088200000|2020-03-13 08:30:00|13160.7|13124.7|13066.5|13030.5|13160.7|13124.7|13049.1|13013.1|20
1584088500000|2020-03-13 08:35:00|13061.5|13025.5|13043.9|13007.9|13093.4|13057.4|13016|12980|1971
1584088800000|2020-03-13 08:40:00|13036.3|13000.3|13041.8|13005.8|13058.3|13022.3|12991.3|12955.3|0
1584089100000|2020-03-13 08:45:00|13042.8|13006.8|12995.1|12959.1|13083.2|13047.2|12994.9|12958.9|0
1584089400000|2020-03-13 08:50:00|13002.7|12966.7|13065.7|13029.7|13101.4|13065.4|13002.5|12966.5|0
1584089700000|2020-03-13 08:55:00|13065.4|13029.4|13080.2|13044.2|13104.9|13068.9|13048.8|13012.8|0
1584090000000|2020-03-13 09:00:00|13079.7|13043.7|13083.8|13059.3|13131.3|13104.3|13079.7|13043.7|1922
1584090300000|2020-03-13 09:05:00|13081.3|13056.8|13106.3|13079.3|13141.3|13116.8|13071.3|13046.8|718
1584090600000|2020-03-13 09:10:00|13111.3|13081.8|13131.3|13106.8|13151.3|13126.8|13103.8|13076.8|527
1584090900000|2020-03-13 09:15:00|13133.8|13109.3|13166.3|13136.8|13186.3|13159.3|13118.8|13091.8|1509
1584091200000|2020-03-13 09:20:00|13161.3|13134.3|13196.3|13169.3|13206.3|13181.8|13146.3|13119.3|3030
1584091500000|2020-03-13 09:25:00|13193.8|13166.8|13193.8|13166.8|13198.8|13174.3|13176.3|13149.3|1249
1584091800000|2020-03-13 09:30:00|13196.3|13169.3|13163.8|13136.8|13196.3|13171.8|13156.3|13129.3|929
1584092100000|2020-03-13 09:35:00|13161.3|13139.3|13158.8|13131.8|13178.8|13151.8|13151.3|13126.8|646
1584092400000|2020-03-13 09:40:00|13156.3|13129.3|13166.3|13141.8|13173.8|13149.3|13156.3|13129.3|330
1584092700000|2020-03-13 09:45:00|13168.8|13144.3|13203.8|13176.8|13208.8|13184.3|13161.3|13136.8|809
1584093000000|2020-03-13 09:50:00|13206.3|13179.3|13211.3|13186.8|13216.3|13189.3|13193.8|13169.3|397
1584093300000|2020-03-13 09:55:00|13213.8|13189.3|13226.3|13199.3|13238.8|13211.8|13211.3|13186.8|990
1584093600000|2020-03-13 10:00:00|13228.8|13201.8|13236.3|13209.3|13238.8|13214.3|13213.8|13186.8|349
1584093900000|2020-03-13 10:05:00|13233.8|13206.8|13236.3|13211.8|13236.3|13211.8|13211.3|13184.3|747
1584094200000|2020-03-13 10:10:00|13238.8|13214.3|13251.3|13224.3|13253.8|13229.3|13226.3|13201.8|696
1584094500000|2020-03-13 10:15:00|13253.8|13226.8|13258.8|13234.3|13268.8|13244.3|13246.3|13219.3|684
1584094800000|2020-03-13 10:20:00|13261.3|13236.8|13263.8|13239.3|13268.8|13244.3|13246.3|13221.8|504
1584095100000|2020-03-13 10:25:00|13266.3|13234.3|13251.3|13226.8|13266.3|13239.3|13228.8|13204.3|670
1584095400000|2020-03-13 10:30:00|13253.8|13229.3|13228.8|13201.8|13258.8|13234.3|13228.8|13201.8|620
1584095700000|2020-03-13 10:35:00|13226.3|13204.3|13223.8|13196.8|13246.3|13219.3|13216.3|13191.8|391
1584096000000|2020-03-13 10:40:00|13226.3|13199.3|13243.8|13219.3|13261.3|13236.8|13223.8|13196.8|546
1584096300000|2020-03-13 10:45:00|13241.3|13216.8|13246.3|13221.8|13253.8|13229.3|13233.8|13209.3|374
1584096600000|2020-03-13 10:50:00|13243.8|13219.3|13261.3|13236.8|13261.3|13236.8|13231.3|13206.8|402
1584096900000|2020-03-13 10:55:00|13258.8|13234.3|13271.3|13246.8|13276.3|13251.8|13248.8|13224.3|471
1584097200000|2020-03-13 11:00:00|13268.8|13244.3|13291.3|13266.8|13291.3|13266.8|13266.3|13241.8|747
1584097500000|2020-03-13 11:05:00|13293.8|13269.3|13323.8|13299.3|13326.3|13301.8|13293.8|13266.8|1394
1584097800000|2020-03-13 11:10:00|13326.3|13301.8|13371.3|13346.8|13371.3|13346.8|13308.8|13284.3|1693
1584098100000|2020-03-13 11:15:00|13368.8|13344.3|13401.3|13376.8|13418.8|13394.3|13363.8|13339.3|2151
1584098400000|2020-03-13 11:20:00|13398.8|13374.3|13406.3|13379.3|13421.3|13394.3|13381.3|13354.3|1560
1584098700000|2020-03-13 11:25:00|13403.8|13376.8|13406.3|13379.3|13411.3|13386.8|13388.8|13361.8|529
1584099000000|2020-03-13 11:30:00|13403.8|13381.8|13443.8|13416.8|13443.8|13419.3|13403.8|13376.8|1168
1584099300000|2020-03-13 11:35:00|13438.8|13414.3|13436.3|13409.3|13438.8|13414.3|13416.3|13389.3|717
1584099600000|2020-03-13 11:40:00|13438.8|13411.8|13453.8|13426.8|13466.3|13441.8|13436.3|13411.8|685
1584099900000|2020-03-13 11:45:00|13451.3|13424.3|13408.8|13384.3|13453.8|13429.3|13403.8|13379.3|816
1584100200000|2020-03-13 11:50:00|13406.3|13381.8|13423.8|13399.3|13428.8|13404.3|13406.3|13381.8|471
1584100500000|2020-03-13 11:55:00|13426.3|13401.8|13451.3|13426.8|13451.3|13426.8|13426.3|13401.8|461
1584100800000|2020-03-13 12:00:00|13456.3|13424.3|13458.8|13434.3|13461.3|13436.8|13443.8|13419.3|722
1584101100000|2020-03-13 12:05:00|13461.3|13431.8|13478.8|13454.3|13481.3|13456.8|13461.3|13431.8|659
1584101400000|2020-03-13 12:10:00|13481.3|13451.8|13491.3|13466.8|13491.3|13466.8|13471.3|13446.8|1341
1584101700000|2020-03-13 12:15:00|13488.8|13464.3|13493.8|13469.3|13496.3|13471.8|13478.8|13454.3|1298
1584102000000|2020-03-13 12:20:00|13496.3|13471.8|13531.3|13506.8|13533.8|13509.3|13493.8|13471.8|1207
1584102300000|2020-03-13 12:25:00|13528.8|13504.3|13556.3|13531.8|13561.3|13536.8|13528.8|13504.3|1216
1584102600000|2020-03-13 12:30:00|13558.8|13529.3|13596.3|13571.8|13601.3|13576.8|13536.3|13511.8|3085
1584102900000|2020-03-13 12:35:00|13593.8|13569.3|13551.3|13526.8|13598.8|13574.3|13551.3|13526.8|833
1584103200000|2020-03-13 12:40:00|13548.8|13524.3|13548.8|13524.3|13551.3|13526.8|13521.3|13496.8|1066
1584103500000|2020-03-13 12:45:00|13546.3|13521.8|13521.3|13494.3|13548.8|13524.3|13516.3|13491.8|834
1584103800000|2020-03-13 12:50:00|13518.8|13491.8|13501.3|13476.8|13531.3|13506.8|13481.3|13454.3|1232
1584104100000|2020-03-13 12:55:00|13498.8|13474.3|13508.8|13481.8|13521.3|13496.8|13486.3|13461.8|558
1584104400000|2020-03-13 13:00:00|13511.3|13484.3|13471.3|13444.3|13516.3|13489.3|13466.3|13439.3|687
1584104700000|2020-03-13 13:05:00|13468.8|13439.3|13446.3|13421.8|13468.8|13441.8|13416.3|13391.8|1652
1584105000000|2020-03-13 13:10:00|13448.8|13419.3|13488.8|13461.8|13501.3|13476.8|13448.8|13419.3|778
1584105300000|2020-03-13 13:15:00|13486.3|13464.3|13483.8|13456.8|13508.8|13481.8|13473.8|13449.3|814
1584105600000|2020-03-13 13:20:00|13481.3|13459.3|13481.3|13456.8|13493.8|13469.3|13476.3|13449.3|601
1584105900000|2020-03-13 13:25:00|13483.8|13461.8|13511.3|13484.3|13513.8|13486.8|13473.8|13446.8|940
1584106200000|2020-03-13 13:30:00|13518.8|13486.8|13336.3|13309.3|13521.3|13496.8|13333.8|13309.3|4195
1584106500000|2020-03-13 13:35:00|13333.8|13306.8|13231.3|13204.3|13333.8|13306.8|13228.8|13204.3|3286
1584106800000|2020-03-13 13:40:00|13228.8|13206.8|13271.3|13246.8|13276.3|13251.8|13198.8|13174.3|3289
1584107100000|2020-03-13 13:45:00|13273.8|13254.3|13288.8|13264.3|13321.3|13294.3|13266.3|13241.8|2989
1584107400000|2020-03-13 13:50:00|13286.3|13261.8|13211.3|13186.8|13291.3|13266.8|13208.8|13181.8|2797
1584107700000|2020-03-13 13:55:00|13213.8|13189.3|13236.3|13209.3|13256.3|13231.8|13191.3|13164.3|2280
1584108000000|2020-03-13 14:00:00|13231.3|13206.8|13261.3|13234.3|13276.3|13251.8|13208.8|13184.3|2427
1584108300000|2020-03-13 14:05:00|13258.8|13231.8|13226.3|13201.8|13266.3|13241.8|13223.8|13199.3|2014
1584108600000|2020-03-13 14:10:00|13223.8|13199.3|13221.3|13194.3|13268.8|13244.3|13208.8|13184.3|2018
1584108900000|2020-03-13 14:15:00|13218.8|13196.8|13308.8|13284.3|13321.3|13294.3|13198.8|13174.3|2806
1584109200000|2020-03-13 14:20:00|13311.3|13286.8|13321.3|13294.3|13333.8|13309.3|13291.3|13266.8|2003
1584109500000|2020-03-13 14:25:00|13318.8|13291.8|13258.8|13234.3|13341.3|13314.3|13248.8|13224.3|1491
1584109800000|2020-03-13 14:30:00|13256.3|13231.8|13246.3|13219.3|13268.8|13244.3|13228.8|13204.3|993
1584110100000|2020-03-13 14:35:00|13243.8|13216.8|13236.3|13209.3|13243.8|13219.3|13216.3|13191.8|911
1584110400000|2020-03-13 14:40:00|13233.8|13206.8|13201.3|13176.8|13236.3|13209.3|13196.3|13171.8|1268
1584110700000|2020-03-13 14:45:00|13198.8|13174.3|13198.8|13174.3|13216.3|13191.8|13186.3|13159.3|2185
1584111000000|2020-03-13 14:50:00|13201.3|13176.8|13186.3|13159.3|13223.8|13199.3|13183.8|13159.3|1191
1584111300000|2020-03-13 14:55:00|13183.8|13161.8|13123.8|13099.3|13193.8|13169.3|13113.8|13089.3|1644
1584111600000|2020-03-13 15:00:00|13126.3|13101.8|13166.3|13141.8|13198.8|13171.8|13126.3|13101.8|2228
1584111900000|2020-03-13 15:05:00|13163.8|13139.3|13161.3|13134.3|13171.3|13146.8|13133.8|13109.3|1618
1584112200000|2020-03-13 15:10:00|13163.8|13136.8|13151.3|13124.3|13166.3|13139.3|13103.8|13079.3|1603
1584112500000|2020-03-13 15:15:00|13148.8|13126.8|13128.8|13104.3|13156.3|13131.8|13088.8|13064.3|1826
1584112800000|2020-03-13 15:20:00|13126.3|13101.8|13116.3|13089.3|13158.8|13131.8|13116.3|13089.3|1401
1584113100000|2020-03-13 15:25:00|13118.8|13091.8|13083.8|13059.3|13138.8|13111.8|13083.8|13059.3|1491
1584113400000|2020-03-13 15:30:00|13081.3|13056.8|13008.8|12981.8|13106.3|13081.8|13003.8|12979.3|2740
1584113700000|2020-03-13 15:35:00|13006.3|12984.3|12991.3|12966.8|13043.8|13019.3|12973.8|12949.3|2994
1584114000000|2020-03-13 15:40:00|12988.8|12964.3|12943.8|12916.8|12991.3|12966.8|12941.3|12916.8|1991
1584114300000|2020-03-13 15:45:00|12946.3|12919.3|12888.8|12864.3|12963.8|12939.3|12886.3|12861.8|2031
1584114600000|2020-03-13 15:50:00|12891.3|12866.8|12963.8|12939.3|12963.8|12939.3|12891.3|12864.3|1970
1584114900000|2020-03-13 15:55:00|12966.3|12936.8|13011.3|12984.3|13063.8|13039.3|12961.3|12936.8|2988
1584115200000|2020-03-13 16:00:00|13016.3|12986.8|12953.8|12926.8|13028.8|13004.3|12931.3|12904.3|1655
1584115500000|2020-03-13 16:05:00|12956.3|12929.3|13013.8|12989.3|13026.3|12999.3|12941.3|12916.8|1343
1584115800000|2020-03-13 16:10:00|13011.3|12986.8|13028.8|13001.8|13041.3|13014.3|12986.3|12961.8|1743
1584116100000|2020-03-13 16:15:00|13026.3|12999.3|13028.8|13001.8|13051.3|13024.3|13003.8|12976.8|1401
1584116400000|2020-03-13 16:20:00|13031.3|13004.3|13023.8|12996.8|13041.3|13016.8|13013.8|12986.8|750
1584116700000|2020-03-13 16:25:00|13021.3|12994.3|13031.3|13006.8|13046.3|13019.3|13001.3|12974.3|960
1584117000000|2020-03-13 16:30:00|13033.8|13004.3|13096.3|13069.3|13116.3|13091.8|13026.3|13001.8|1543
1584117300000|2020-03-13 16:35:00|13093.8|13066.8|13073.8|13046.8|13106.3|13081.8|13056.3|13029.3|918
1584117600000|2020-03-13 16:40:00|13078.8|13054.3|13136.3|13109.3|13136.3|13109.3|13073.8|13049.3|1026
1584117900000|2020-03-13 16:45:00|13133.8|13111.8|13136.3|13111.8|13153.8|13129.3|13106.3|13081.8|1713
1584118200000|2020-03-13 16:50:00|13138.8|13114.3|13141.3|13116.8|13178.8|13154.3|13136.3|13111.8|2027
1584118500000|2020-03-13 16:55:00|13138.8|13114.3|13083.8|13056.8|13148.8|13121.8|13061.3|13036.8|2472
1584118800000|2020-03-13 17:00:00|13086.3|13059.3|13108.8|13081.8|13148.8|13121.8|13071.3|13046.8|1717
1584119100000|2020-03-13 17:05:00|13106.3|13079.3|13103.8|13076.8|13123.8|13099.3|13093.8|13069.3|1269
1584119400000|2020-03-13 17:10:00|13106.3|13079.3|13146.3|13119.3|13156.3|13129.3|13096.3|13071.8|1069
1584119700000|2020-03-13 17:15:00|13151.3|13121.8|13166.3|13139.3|13173.8|13149.3|13128.8|13104.3|917
1584120000000|2020-03-13 17:20:00|13163.8|13141.8|13196.3|13171.8|13196.3|13171.8|13148.8|13124.3|1035
1584120300000|2020-03-13 17:25:00|13193.8|13169.3|13203.8|13176.8|13211.3|13186.8|13188.8|13161.8|1110
1584120600000|2020-03-13 17:30:00|13201.3|13179.3|13188.8|13161.8|13221.3|13196.8|13186.3|13161.8|806
1584120900000|2020-03-13 17:35:00|13191.3|13164.3|13213.8|13189.3|13218.8|13194.3|13163.8|13136.8|734
1584121200000|2020-03-13 17:40:00|13218.8|13191.8|13228.8|13201.8|13241.3|13216.8|13191.3|13166.8|1154
1584121500000|2020-03-13 17:45:00|13231.3|13204.3|13231.3|13204.3|13243.8|13219.3|13206.3|13179.3|1039
1584121800000|2020-03-13 17:50:00|13228.8|13201.8|13231.3|13204.3|13248.8|13224.3|13218.8|13191.8|548
1584122100000|2020-03-13 17:55:00|13228.8|13201.8|13223.8|13199.3|13241.3|13216.8|13196.3|13169.3|571
1584122400000|2020-03-13 18:00:00|13226.3|13201.8|13196.3|13169.3|13226.3|13201.8|13183.8|13156.8|929
1584122700000|2020-03-13 18:05:00|13198.8|13174.3|13168.8|13141.8|13208.8|13184.3|13131.3|13106.8|925
1584123000000|2020-03-13 18:10:00|13166.3|13139.3|13158.8|13131.8|13186.3|13161.8|13146.3|13119.3|911
1584123300000|2020-03-13 18:15:00|13161.3|13134.3|13151.3|13126.8|13186.3|13159.3|13151.3|13124.3|546
1584123600000|2020-03-13 18:20:00|13153.8|13124.3|13153.8|13126.8|13173.8|13146.8|13128.8|13104.3|328
1584123900000|2020-03-13 18:25:00|13156.3|13129.3|13113.8|13089.3|13156.3|13131.8|13111.3|13086.8|316
1584124200000|2020-03-13 18:30:00|13116.3|13086.8|13128.8|13101.8|13128.8|13101.8|13093.8|13064.3|585
1584124500000|2020-03-13 18:35:00|13131.3|13104.3|13101.3|13074.3|13141.3|13116.8|13091.3|13066.8|445
1584124800000|2020-03-13 18:40:00|13098.8|13076.8|13178.8|13154.3|13181.3|13154.3|13086.3|13059.3|601
1584125100000|2020-03-13 18:45:00|13181.3|13151.8|13128.8|13099.3|13183.8|13156.8|13123.8|13099.3|389
1584125400000|2020-03-13 18:50:00|13126.3|13101.8|13163.8|13136.8|13168.8|13141.8|13118.8|13094.3|716
1584125700000|2020-03-13 18:55:00|13161.3|13134.3|13186.3|13161.8|13196.3|13169.3|13151.3|13124.3|449
1584126000000|2020-03-13 19:00:00|13188.8|13159.3|13198.8|13169.3|13221.3|13194.3|13171.3|13146.8|592
1584126300000|2020-03-13 19:05:00|13196.3|13171.8|13201.3|13174.3|13221.3|13194.3|13193.8|13166.8|270
1584126600000|2020-03-13 19:10:00|13203.8|13176.8|13206.3|13179.3|13216.3|13189.3|13163.8|13139.3|375
1584126900000|2020-03-13 19:15:00|13208.8|13181.8|13213.8|13186.8|13226.3|13199.3|13198.8|13171.8|396
1584127200000|2020-03-13 19:20:00|13211.3|13189.3|13221.3|13196.8|13241.3|13214.3|13198.8|13171.8|322
1584127500000|2020-03-13 19:25:00|13218.8|13194.3|13233.8|13204.3|13248.8|13219.3|13208.8|13184.3|485
1584127800000|2020-03-13 19:30:00|13231.3|13201.8|13166.3|13136.8|13236.3|13209.3|13121.3|13094.3|887
1584128100000|2020-03-13 19:35:00|13168.8|13139.3|13228.8|13201.8|13243.8|13216.8|13138.8|13111.8|917
1584128400000|2020-03-13 19:40:00|13226.3|13199.3|13265.1|13243.1|13281.3|13256.8|13216.3|13189.3|803
1584128700000|2020-03-13 19:45:00|13262.6|13240.6|13303.8|13281.8|13333.8|13311.8|13262.6|13240.6|2198
1584129000000|2020-03-13 19:50:00|13302.6|13280.6|13361.3|13339.3|13362.6|13340.6|13302.6|13280.6|1667
1584129300000|2020-03-13 19:55:00|13362.6|13340.6|13413.8|13391.8|13417.6|13395.6|13335.1|13313.1|2439
1584129600000|2020-03-13 20:00:00|13415.1|13393.1|13391.3|13369.3|13415.1|13393.1|13375.1|13353.1|810
1584129900000|2020-03-13 20:05:00|13390.1|13368.1|13415.1|13393.1|13420.1|13398.1|13387.6|13365.6|381
1584130200000|2020-03-13 20:10:00|13413.8|13391.8|13413.8|13391.8|13431.3|13409.3|13408.8|13386.8|310
1584130500000|2020-03-13 20:15:00|13412.6|13390.6|13407.6|13385.6|13420.1|13398.1|13407.6|13385.6|305
1584130800000|2020-03-13 20:20:00|13406.3|13384.3|13397.6|13375.6|13407.6|13385.6|13393.8|13371.8|137
1584131100000|2020-03-13 20:25:00|13396.3|13374.3|13390.1|13368.1|13398.8|13376.8|13386.3|13364.3|68
1584131400000|2020-03-13 20:30:00|13388.8|13366.8|13383.8|13361.8|13388.8|13366.8|13346.3|13324.3|398
1584131700000|2020-03-13 20:35:00|13385.1|13363.1|13391.3|13369.3|13411.3|13389.3|13385.1|13363.1|78
1584132000000|2020-03-13 20:40:00|13392.6|13370.6|13377.6|13355.6|13398.8|13376.8|13377.6|13355.6|32
1584132300000|2020-03-13 20:45:00|13378.8|13356.8|13368.8|13346.8|13386.3|13364.3|13368.8|13346.8|25
1584132600000|2020-03-13 20:50:00|13367.6|13345.6|13366.3|13344.3|13368.8|13346.8|13356.3|13334.3|44
1584132900000|2020-03-13 20:55:00|13365.1|13343.1|13340.1|13318.1|13372.6|13350.6|13336.3|13314.3|104
1584309900000|2020-03-15 22:05:00|13113.8|13077.8|13057.3|13021.3|13150.9|13114.9|13026|12990|0
1584310200000|2020-03-15 22:10:00|13060.8|13024.8|12999.8|12963.8|13071.9|13035.9|12990.8|12954.8|0
1584310500000|2020-03-15 22:15:00|12998.8|12962.8|13039.7|13003.7|13045.7|13009.7|12982.1|12946.1|0
1584310800000|2020-03-15 22:20:00|13040.7|13004.7|13031.6|12995.6|13040.7|13004.7|13028.3|12992.3|0
1584311100000|2020-03-15 22:25:00|13032.6|12996.6|13041.6|13005.6|13041.6|13005.6|13031.6|12995.6|0
1584314400000|2020-03-15 23:20:00|13043.2|13007.2|13058.7|13022.7|13058.9|13022.9|13043.2|13007.2|0
1584314700000|2020-03-15 23:25:00|13058.2|13022.2|13058.2|13022.2|13058.2|13022.2|13058.2|13022.2|0
1584315000000|2020-03-15 23:30:00|13058.4|13022.4|13058.2|13022.2|13058.4|13022.4|13058.2|13022.2|0
1584315300000|2020-03-15 23:35:00|13058.1|13022.1|13058.2|13022.2|13058.2|13022.2|13058.1|13022.1|0
1584315600000|2020-03-15 23:40:00|13058.6|13022.6|13060.8|13024.8|13061.4|13025.4|13058.6|13022.6|0
1584316200000|2020-03-15 23:50:00|13059.5|13023.5|13071.9|13035.9|13071.9|13035.9|13059.5|13023.5|0
1584316500000|2020-03-15 23:55:00|13071.8|13035.8|13074.3|13038.3|13074.3|13038.3|13071.8|13035.8|0
1584316800000|2020-03-16 00:00:00|13076.4|13040.4|13076.4|13040.4|13076.4|13040.4|13076.4|13040.4|0
1584317100000|2020-03-16 00:05:00|13077|13041|13077.1|13041.1|13077.1|13041.1|13077|13041|0
1584317400000|2020-03-16 00:10:00|13077.3|13041.3|13077.3|13041.3|13077.3|13041.3|13077.3|13041.3|0
1584318000000|2020-03-16 00:20:00|13004.5|12968.5|13029.7|12993.7|13029.7|12993.7|13000.5|12964.5|0
1584318300000|2020-03-16 00:25:00|13032.3|12996.3|13098|13062|13100.6|13064.6|13031|12995|0
1584318600000|2020-03-16 00:30:00|13090.2|13054.2|13112.7|13076.7|13121.5|13085.5|13069.2|13033.2|0
1584318900000|2020-03-16 00:35:00|13115.3|13079.3|13106.3|13070.3|13119.2|13083.2|13092|13056|0
1584319200000|2020-03-16 00:40:00|13105|13069|13124.2|13088.2|13126.7|13090.7|13097|13061|0
1584319500000|2020-03-16 00:45:00|13119|13083|13141.6|13105.6|13158.5|13122.5|13119|13083|0
1584319800000|2020-03-16 00:50:00|13144.2|13108.2|13179.4|13143.4|13192.4|13156.4|13142.9|13106.9|0
1584320100000|2020-03-16 00:55:00|13176.8|13140.8|13036.2|13000.2|13176.8|13140.8|13033.6|12997.6|0
1584320400000|2020-03-16 01:00:00|13037.5|13001.5|12983.8|12961.8|13037.5|13001.5|12927.6|12905.6|7840
1584320700000|2020-03-16 01:05:00|12990.1|12968.1|12998.8|12976.8|13017.6|12995.6|12972.6|12950.6|3743
1584321000000|2020-03-16 01:10:00|12992.6|12970.6|12995.1|12973.1|13037.6|13015.6|12990.1|12968.1|3597
1584321300000|2020-03-16 01:15:00|12987.6|12965.6|12990.1|12968.1|13047.6|13025.6|12965.1|12943.1|6340
1584321600000|2020-03-16 01:20:00|12987.6|12965.6|13021.1|12999.1|13048.6|13026.6|12980.1|12958.1|3239
1584321900000|2020-03-16 01:25:00|13019.9|12997.9|12992.4|12970.4|13052.4|13030.4|12987.4|12965.4|5405
1584322200000|2020-03-16 01:30:00|12994.9|12972.9|12971.1|12949.1|13024.9|13002.9|12913.6|12891.6|25151
1584322500000|2020-03-16 01:35:00|12972.4|12950.4|12961.1|12939.1|12984.9|12962.9|12929.9|12907.9|12137
1584322800000|2020-03-16 01:40:00|12959.9|12937.9|12866.1|12844.1|12964.9|12942.9|12849.9|12827.9|10956
1584323100000|2020-03-16 01:45:00|12862.4|12840.4|12854.9|12832.9|12879.9|12857.9|12819.9|12797.9|10584
1584323400000|2020-03-16 01:50:00|12853.6|12831.6|12847.4|12825.4|12889.9|12867.9|12842.4|12820.4|6593
1584323700000|2020-03-16 01:55:00|12848.6|12826.6|12881.1|12859.1|12887.4|12865.4|12819.9|12797.9|8189
1584324000000|2020-03-16 02:00:00|12878.6|12856.6|12852.4|12830.4|12887.4|12865.4|12844.9|12822.9|5252
1584324300000|2020-03-16 02:05:00|12849.9|12827.9|12839.9|12817.9|12872.4|12850.4|12837.4|12815.4|3804
1584324600000|2020-03-16 02:10:00|12838.6|12816.6|12837.4|12815.4|12844.9|12822.9|12822.4|12800.4|2974
1584324900000|2020-03-16 02:15:00|12838.6|12816.6|12842.4|12820.4|12862.4|12840.4|12827.4|12805.4|2793
1584325200000|2020-03-16 02:20:00|12841.1|12819.1|12819.9|12797.9|12852.4|12830.4|12807.4|12785.4|3543
1584325500000|2020-03-16 02:25:00|12817.4|12795.4|12799.9|12777.9|12827.4|12805.4|12799.9|12777.9|3604
1584325800000|2020-03-16 02:30:00|12802.4|12780.4|12804.9|12782.9|12812.4|12790.4|12789.9|12767.9|3620
1584326100000|2020-03-16 02:35:00|12802.4|12780.4|12844.9|12822.9|12857.4|12835.4|12796.1|12774.1|3383
1584326400000|2020-03-16 02:40:00|12847.4|12825.4|12842.4|12820.4|12853.6|12831.6|12827.4|12805.4|2941
1584326700000|2020-03-16 02:45:00|12844.9|12822.9|12874.9|12852.9|12877.4|12855.4|12842.4|12820.4|5488
1584327000000|2020-03-16 02:50:00|12872.4|12850.4|12877.4|12855.4|12879.9|12857.9|12859.9|12837.9|3497
1584327300000|2020-03-16 02:55:00|12878.6|12856.6|12917.4|12895.4|12917.4|12895.4|12877.4|12855.4|5907
1584327600000|2020-03-16 03:00:00|12918.6|12896.6|12889.9|12867.9|12947.4|12925.4|12887.4|12865.4|5054
1584327900000|2020-03-16 03:05:00|12891.1|12869.1|12897.4|12875.4|12907.4|12885.4|12886.1|12864.1|2397
1584328200000|2020-03-16 03:10:00|12896.1|12874.1|12904.9|12882.9|12934.9|12912.9|12889.9|12867.9|4487
1584328500000|2020-03-16 03:15:00|12906.1|12884.1|12889.9|12867.9|12923.6|12901.6|12887.4|12865.4|1840
1584328800000|2020-03-16 03:20:00|12891.1|12869.1|12884.9|12862.9|12894.9|12872.9|12879.9|12857.9|1989
1584329100000|2020-03-16 03:25:00|12886.1|12864.1|12886.1|12864.1|12892.4|12870.4|12867.4|12845.4|2572
1584329400000|2020-03-16 03:30:00|12884.9|12862.9|12883.6|12861.6|12889.9|12867.9|12876.1|12854.1|402
1584329700000|2020-03-16 03:35:00|12884.9|12862.9|12891.1|12869.1|12894.9|12872.9|12882.4|12860.4|235
1584330000000|2020-03-16 03:40:00|12892.4|12870.4|12879.9|12857.9|12899.9|12877.9|12879.9|12857.9|591
1584330300000|2020-03-16 03:45:00|12881.1|12859.1|12887.4|12865.4|12897.4|12875.4|12879.9|12857.9|241
1584330600000|2020-03-16 03:50:00|12886.1|12864.1|12879.9|12857.9|12886.1|12864.1|12864.9|12842.9|586
1584330900000|2020-03-16 03:55:00|12882.4|12860.4|12884.9|12862.9|12884.9|12862.9|12879.9|12857.9|194
1584331200000|2020-03-16 04:00:00|12883.6|12861.6|12869.9|12847.9|12883.6|12861.6|12869.9|12847.9|103
1584331500000|2020-03-16 04:05:00|12872.4|12850.4|12867.4|12845.4|12872.4|12850.4|12867.4|12845.4|135
1584331800000|2020-03-16 04:10:00|12863.6|12841.6|12867.4|12845.4|12869.9|12847.9|12859.9|12837.9|246
1584332100000|2020-03-16 04:15:00|12866.1|12844.1|12863.6|12841.6|12867.4|12845.4|12861.1|12839.1|146
1584332400000|2020-03-16 04:20:00|12864.9|12842.9|12863.6|12841.6|12869.9|12847.9|12863.6|12841.6|125
1584332700000|2020-03-16 04:25:00|12862.4|12840.4|12842.4|12820.4|12862.4|12840.4|12842.4|12820.4|388
1584333000000|2020-03-16 04:30:00|12843.6|12821.6|12844.9|12822.9|12844.9|12822.9|12842.4|12820.4|102
1584333300000|2020-03-16 04:35:00|12842.4|12820.4|12844.9|12822.9|12849.9|12827.9|12842.4|12820.4|329
1584333600000|2020-03-16 04:40:00|12846.1|12824.1|12844.9|12822.9|12847.4|12825.4|12842.4|12820.4|208
1584333900000|2020-03-16 04:45:00|12843.6|12821.6|12844.9|12822.9|12847.4|12825.4|12842.4|12820.4|421
1584334200000|2020-03-16 04:50:00|12846.1|12824.1|12839.9|12817.9|12847.4|12825.4|12839.9|12817.9|709
1584334500000|2020-03-16 04:55:00|12837.4|12815.4|12838.6|12816.6|12839.9|12817.9|12834.9|12812.9|570
1584334800000|2020-03-16 05:00:00|12837.4|12815.4|12799.9|12777.9|12847.4|12825.4|12787.4|12765.4|10106
1584335100000|2020-03-16 05:05:00|12797.4|12775.4|12828.6|12806.6|12829.9|12807.9|12777.4|12755.4|4385
1584335400000|2020-03-16 05:10:00|12827.4|12805.4|12811.1|12789.1|12852.4|12830.4|12802.4|12780.4|5246
1584335700000|2020-03-16 05:15:00|12809.9|12787.9|12796.1|12774.1|12819.9|12797.9|12794.9|12772.9|2633
1584336000000|2020-03-16 05:20:00|12794.9|12772.9|12772.4|12750.4|12822.4|12800.4|12769.9|12747.9|4671
1584336300000|2020-03-16 05:25:00|12771.1|12749.1|12767.4|12745.4|12784.9|12762.9|12747.4|12725.4|5473
1584336600000|2020-03-16 05:30:00|12766.1|12744.1|12742.4|12720.4|12766.1|12744.1|12727.4|12705.4|5164
1584336900000|2020-03-16 05:35:00|12737.4|12715.4|12744.9|12722.9|12757.4|12735.4|12729.9|12707.9|5247
1584337200000|2020-03-16 05:40:00|12743.6|12721.6|12692.4|12670.4|12743.6|12721.6|12679.9|12657.9|6694
1584337500000|2020-03-16 05:45:00|12689.9|12667.9|12704.9|12682.9|12726.1|12704.1|12679.9|12657.9|6708
1584337800000|2020-03-16 05:50:00|12703.6|12681.6|12672.4|12650.4|12709.9|12687.9|12661.1|12639.1|5197
1584338100000|2020-03-16 05:55:00|12669.9|12647.9|12617.4|12595.4|12677.4|12655.4|12617.4|12595.4|8923
1584338400000|2020-03-16 06:00:00|12614.9|12592.9|12596.1|12574.1|12624.9|12602.9|12577.4|12555.4|9829
1584338700000|2020-03-16 06:05:00|12594.9|12572.9|12544.9|12522.9|12597.4|12575.4|12532.4|12510.4|7737
1584339000000|2020-03-16 06:10:00|12546.1|12524.1|12599.9|12577.9|12609.9|12587.9|12543.6|12521.6|5556
1584339300000|2020-03-16 06:15:00|12598.6|12576.6|12588.6|12566.6|12599.9|12577.9|12569.9|12547.9|3523
1584339600000|2020-03-16 06:20:00|12589.9|12567.9|12602.4|12580.4|12614.9|12592.9|12589.9|12567.9|3930
1584339900000|2020-03-16 06:25:00|12603.6|12581.6|12589.9|12567.9|12617.4|12595.4|12584.9|12562.9|3333
1584340200000|2020-03-16 06:30:00|12587.4|12565.4|12519.9|12497.9|12602.4|12580.4|12519.9|12497.9|6099
1584340500000|2020-03-16 06:35:00|12517.4|12495.4|12519.9|12497.9|12551.1|12529.1|12502.4|12480.4|6219
1584340800000|2020-03-16 06:40:00|12521.1|12499.1|12492.4|12470.4|12521.1|12499.1|12479.9|12457.9|5621
1584341100000|2020-03-16 06:45:00|12489.9|12467.9|12533.6|12511.6|12539.9|12517.9|12484.9|12462.9|6181
1584341400000|2020-03-16 06:50:00|12532.4|12510.4|12487.4|12465.4|12562.4|12540.4|12487.4|12465.4|7269
1584341700000|2020-03-16 06:55:00|12489.9|12467.9|12501.1|12479.1|12532.4|12510.4|12489.9|12467.9|8853
1584342000000|2020-03-16 07:00:00|12504.9|12482.9|12504.9|12482.9|12517.4|12495.4|12494.9|12472.9|5248
1584342300000|2020-03-16 07:05:00|12502.4|12480.4|12497.4|12475.4|12514.9|12492.9|12452.4|12430.4|3509
1584342600000|2020-03-16 07:10:00|12494.9|12472.9|12447.4|12425.4|12497.4|12475.4|12447.4|12425.4|1805
1584342900000|2020-03-16 07:15:00|12446.1|12424.1|12459.9|12437.9|12478.6|12456.6|12442.4|12420.4|2767
1584343200000|2020-03-16 07:20:00|12454.9|12432.9|12432.4|12410.4|12469.9|12447.9|12423.6|12401.6|2021
1584343500000|2020-03-16 07:25:00|12434.9|12412.9|12449.9|12427.9|12454.9|12432.9|12412.4|12390.4|2147
1584343800000|2020-03-16 07:30:00|12452.4|12430.4|12444.9|12422.9|12462.4|12440.4|12442.4|12420.4|1918
1584344100000|2020-03-16 07:35:00|12447.4|12425.4|12462.4|12440.4|12462.4|12440.4|12447.4|12425.4|1744
1584344400000|2020-03-16 07:40:00|12464.9|12442.9|12464.9|12442.9|12479.9|12457.9|12451.1|12429.1|2201
1584344700000|2020-03-16 07:45:00|12469.9|12447.9|12459.9|12437.9|12474.9|12452.9|12447.4|12425.4|1447
1584345000000|2020-03-16 07:50:00|12461.1|12439.1|12442.4|12420.4|12467.4|12445.4|12442.4|12420.4|2218
1584345300000|2020-03-16 07:55:00|12443.6|12421.6|12467.4|12445.4|12472.4|12450.4|12443.6|12421.6|3229
1584345600000|2020-03-16 08:00:00|12468.6|12444.1|12476.1|12451.6|12483.6|12459.1|12451.1|12424.1|5218
1584345900000|2020-03-16 08:05:00|12478.6|12449.1|12511.1|12486.6|12511.1|12486.6|12476.1|12449.1|5537
1584346200000|2020-03-16 08:10:00|12508.6|12484.1|12478.6|12451.6|12516.1|12491.6|12458.6|12434.1|3791
1584346500000|2020-03-16 08:15:00|12476.1|12454.1|12468.6|12444.1|12483.6|12459.1|12466.1|12441.6|1806
1584346800000|2020-03-16 08:20:00|12466.1|12441.6|12458.6|12434.1|12473.6|12449.1|12448.6|12424.1|2081
1584347100000|2020-03-16 08:25:00|12461.1|12436.6|12376.1|12351.6|12468.6|12444.1|12376.1|12351.6|3332
1584347400000|2020-03-16 08:30:00|12259.8|12223.8|12369.1|12333.1|12466.9|12430.9|12200.7|12164.7|1
1584347700000|2020-03-16 08:35:00|12374.3|12338.3|12362.3|12326.3|12395.5|12359.5|12174.8|12138.8|5742
1584348000000|2020-03-16 08:40:00|12367.6|12331.6|12471.9|12435.9|12471.9|12435.9|12324.2|12288.2|0
1584348300000|2020-03-16 08:45:00|12469.3|12433.3|12442.3|12406.3|12526.1|12490.1|12440.7|12404.7|0
1584348600000|2020-03-16 08:50:00|12442|12406|12436.9|12400.9|12479.5|12443.5|12403.9|12367.9|0
1584348900000|2020-03-16 08:55:00|12431.6|12395.6|12476.5|12440.5|12522.4|12486.4|12409.7|12373.7|0
1584349200000|2020-03-16 09:00:00|12487.1|12451.1|12236.1|12209.1|12487.1|12451.1|12226.1|12199.1|3194
1584349500000|2020-03-16 09:05:00|12241.1|12214.1|12208.6|12184.1|12251.1|12226.6|12208.6|12184.1|1766
1584349800000|2020-03-16 09:10:00|12211.1|12186.6|12183.6|12156.6|12211.1|12186.6|12141.1|12116.6|2160
1584350100000|2020-03-16 09:15:00|12188.6|12161.6|12191.1|12164.1|12216.1|12189.1|12163.6|12136.6|3355
1584350400000|2020-03-16 09:20:00|12188.6|12161.6|12183.6|12156.6|12193.6|12169.1|12163.6|12139.1|1617
1584350700000|2020-03-16 09:25:00|12181.1|12159.1|12146.1|12119.1|12188.6|12161.6|12098.6|12074.1|2728
1584351000000|2020-03-16 09:30:00|12143.6|12121.6|12128.6|12101.6|12146.1|12121.6|12113.6|12086.6|3176
1584351300000|2020-03-16 09:35:00|12126.1|12099.1|12098.6|12074.1|12136.1|12109.1|12086.1|12059.1|1716
1584351600000|2020-03-16 09:40:00|12096.1|12071.6|12036.1|12011.6|12096.1|12071.6|12016.1|11991.6|3527
1584351900000|2020-03-16 09:45:00|12031.1|12004.1|12063.6|12036.6|12071.1|12046.6|12028.6|12004.1|1423
1584352200000|2020-03-16 09:50:00|12061.1|12039.1|12051.1|12026.6|12073.6|12049.1|12051.1|12024.1|460
1584352500000|2020-03-16 09:55:00|12053.6|12029.1|12066.1|12039.1|12068.6|12041.6|12031.1|12004.1|664
1584352800000|2020-03-16 10:00:00|12063.6|12041.6|12013.6|11989.1|12071.1|12044.1|12013.6|11989.1|1411
1584353100000|2020-03-16 10:05:00|12016.1|11991.6|12028.6|12001.6|12028.6|12004.1|11996.1|11971.6|898
1584353400000|2020-03-16 10:10:00|12026.1|11999.1|12006.1|11981.6|12031.1|12006.6|11996.1|11969.1|661
1584353700000|2020-03-16 10:15:00|12003.6|11979.1|11996.1|11971.6|12006.1|11981.6|11993.6|11969.1|669
1584354000000|2020-03-16 10:20:00|11998.6|11974.1|11996.1|11969.1|12006.1|11979.1|11986.1|11959.1|1125
1584354300000|2020-03-16 10:25:00|11998.6|11971.6|12003.6|11979.1|12008.6|11984.1|11981.1|11956.6|1183
1584354600000|2020-03-16 10:30:00|12006.1|11976.6|12061.1|12034.1|12086.1|12061.6|11991.1|11966.6|4042
1584354900000|2020-03-16 10:35:00|12058.6|12031.6|12038.6|12014.1|12058.6|12034.1|12018.6|11991.6|515
1584355200000|2020-03-16 10:40:00|12036.1|12011.6|12026.1|11999.1|12041.1|12014.1|12008.6|11981.6|548
1584355500000|2020-03-16 10:45:00|12023.6|11996.6|12033.6|12009.1|12043.6|12016.6|12021.1|11996.6|396
1584355800000|2020-03-16 10:50:00|12036.1|12011.6|12023.6|11996.6|12038.6|12011.6|12016.1|11991.6|251
1584356100000|2020-03-16 10:55:00|12021.1|11999.1|12013.6|11986.6|12023.6|11999.1|11998.6|11974.1|570
1584356400000|2020-03-16 11:00:00|12011.1|11984.1|12008.6|11981.6|12028.6|12004.1|12001.1|11976.6|579
1584356700000|2020-03-16 11:05:00|12011.1|11984.1|12053.6|12029.1|12053.6|12029.1|12011.1|11984.1|493
1584357000000|2020-03-16 11:10:00|12056.1|12026.6|12028.6|12004.1|12056.1|12031.6|12028.6|12004.1|416
1584357300000|2020-03-16 11:15:00|12031.1|12006.6|12006.1|11979.1|12038.6|12011.6|12003.6|11979.1|419
1584357600000|2020-03-16 11:20:00|12008.6|11981.6|11998.6|11971.6|12018.6|11991.6|11996.1|11971.6|342
1584357900000|2020-03-16 11:25:00|11996.1|11969.1|11976.1|11951.6|11998.6|11971.6|11976.1|11951.6|996
1584358200000|2020-03-16 11:30:00|11973.6|11949.1|11948.6|11921.6|11976.1|11949.1|11936.1|11909.1|2236
1584358500000|2020-03-16 11:35:00|11946.1|11924.1|11928.6|11904.1|11956.1|11931.6|11928.6|11904.1|599
1584358800000|2020-03-16 11:40:00|11933.6|11909.1|11886.1|11859.1|11938.6|11914.1|11871.1|11846.6|2261
1584359100000|2020-03-16 11:45:00|11883.6|11856.6|11921.1|11896.6|11928.6|11904.1|11881.1|11856.6|1255
1584359400000|2020-03-16 11:50:00|11918.6|11894.1|11923.6|11899.1|11923.6|11899.1|11906.1|11879.1|444
1584359700000|2020-03-16 11:55:00|11921.1|11896.6|11921.1|11894.1|11926.1|11901.6|11911.1|11884.1|297
1584360000000|2020-03-16 12:00:00|11926.1|11896.6|12013.6|11989.1|12056.1|12031.6|11926.1|11896.6|3160
1584360300000|2020-03-16 12:05:00|12006.1|11986.6|11941.1|11914.1|12018.6|11991.6|11916.1|11889.1|1679
1584360600000|2020-03-16 12:10:00|11938.6|11919.1|11891.1|11864.1|11946.1|11919.1|11883.6|11859.1|1654
1584360900000|2020-03-16 12:15:00|11888.6|11861.6|11888.6|11864.1|11923.6|11899.1|11873.6|11849.1|1191
1584361200000|2020-03-16 12:20:00|11886.1|11861.6|11846.1|11821.6|11888.6|11861.6|11843.6|11816.6|1374
1584361500000|2020-03-16 12:25:00|11848.6|11824.1|11868.6|11841.6|11868.6|11841.6|11811.1|11784.1|1934
1584361800000|2020-03-16 12:30:00|11871.1|11844.1|11828.6|11804.1|11873.6|11846.6|11816.1|11791.6|1507
1584362100000|2020-03-16 12:35:00|11831.1|11799.1|11813.6|11786.6|11836.1|11811.6|11793.6|11766.6|1472
1584362400000|2020-03-16 12:40:00|11816.1|11789.1|11801.1|11774.1|11828.6|11801.6|11796.1|11771.6|518
1584362700000|2020-03-16 12:45:00|11798.6|11771.6|11778.6|11754.1|11803.6|11779.1|11771.1|11746.6|992
1584363000000|2020-03-16 12:50:00|11781.1|11751.6|11783.6|11759.1|11793.6|11766.6|11751.1|11724.1|906
1584363300000|2020-03-16 12:55:00|11781.1|11756.6|11776.1|11751.6|11796.1|11771.6|11758.6|11734.1|800
1584363600000|2020-03-16 13:00:00|11778.6|11754.1|11788.6|11764.1|11803.6|11779.1|11778.6|11754.1|1235
1584363900000|2020-03-16 13:05:00|11791.1|11766.6|11816.1|11789.1|11828.6|11801.6|11791.1|11764.1|1176
1584364200000|2020-03-16 13:10:00|11818.6|11791.6|11831.1|11806.6|11836.1|11811.6|11808.6|11784.1|718
1584364500000|2020-03-16 13:15:00|11833.6|11809.1|11813.6|11786.6|11833.6|11809.1|11788.6|11761.6|1033
1584364800000|2020-03-16 13:20:00|11816.1|11789.1|11828.6|11804.1|11838.6|11811.6|11808.6|11784.1|1332
1584365100000|2020-03-16 13:25:00|11831.1|11806.6|11881.1|11854.1|11896.1|11871.6|11818.6|11794.1|2496
1584365400000|2020-03-16 13:30:00|11883.6|11859.1|11833.6|11806.6|11883.6|11859.1|11806.1|11781.6|1822
1584365700000|2020-03-16 13:35:00|11831.1|11809.1|11778.6|11751.6|11846.1|11821.6|11773.6|11749.1|1617
1584366000000|2020-03-16 13:40:00|11776.1|11754.1|11771.1|11744.1|11786.1|11759.1|11758.6|11734.1|885
1584366300000|2020-03-16 13:45:00|11768.6|11741.6|11861.1|11834.1|11866.1|11841.6|11763.6|11734.1|5510
1584366600000|2020-03-16 13:50:00|11868.6|11836.6|12023.6|11999.1|12023.6|11999.1|11863.6|11836.6|6222
1584366900000|2020-03-16 13:55:00|12026.1|12001.6|12046.1|12019.1|12076.1|12051.6|12008.6|11984.1|3295
1584367200000|2020-03-16 14:00:00|12043.6|12014.1|11936.1|11909.1|12068.6|12041.6|11931.1|11904.1|3280
1584367500000|2020-03-16 14:05:00|11933.6|11914.1|12053.6|12026.6|12068.6|12041.6|11933.6|11911.6|2422
1584367800000|2020-03-16 14:10:00|12051.1|12024.1|12028.6|12001.6|12116.1|12089.1|12021.1|11994.1|2496
1584368100000|2020-03-16 14:15:00|12023.6|11996.6|11993.6|11966.6|12046.1|12019.1|11973.6|11946.6|1984
1584368400000|2020-03-16 14:20:00|11996.1|11969.1|12033.6|12009.1|12076.1|12051.6|11978.6|11954.1|2675
1584368700000|2020-03-16 14:25:00|12031.1|12006.6|12043.6|12016.6|12076.1|12051.6|12018.6|11994.1|2054
1584369000000|2020-03-16 14:30:00|12041.1|12021.6|12166.1|12139.1|12168.6|12144.1|12041.1|12019.1|3208
1584369300000|2020-03-16 14:35:00|12163.6|12141.6|12203.6|12179.1|12206.1|12181.6|12128.6|12104.1|3872
1584369600000|2020-03-16 14:40:00|12206.1|12181.6|12168.6|12144.1|12206.1|12181.6|12153.6|12129.1|3189
1584369900000|2020-03-16 14:45:00|12161.1|12141.6|12176.1|12151.6|12236.1|12209.1|12161.1|12136.6|3059
1584370200000|2020-03-16 14:50:00|12178.6|12154.1|12151.1|12126.6|12193.6|12166.6|12096.1|12071.6|2288
1584370500000|2020-03-16 14:55:00|12158.6|12124.1|12073.6|12049.1|12183.6|12159.1|12063.6|12036.6|3458
1584370800000|2020-03-16 15:00:00|12076.1|12056.6|12081.1|12054.1|12123.6|12099.1|12038.6|12014.1|2202
1584371100000|2020-03-16 15:05:00|12078.6|12051.6|12178.6|12151.6|12178.6|12151.6|12066.1|12041.6|1776
1584371400000|2020-03-16 15:10:00|12176.1|12149.1|12223.6|12199.1|12233.6|12209.1|12171.1|12146.6|2619
1584371700000|2020-03-16 15:15:00|12221.1|12196.6|12288.6|12264.1|12298.6|12271.6|12221.1|12194.1|2824
1584372000000|2020-03-16 15:20:00|12286.1|12261.6|12328.6|12304.1|12328.6|12304.1|12253.6|12226.6|2627
1584372300000|2020-03-16 15:25:00|12331.1|12306.6|12323.6|12296.6|12336.1|12311.6|12281.1|12256.6|2510
1584372600000|2020-03-16 15:30:00|12326.1|12299.1|12208.6|12181.6|12343.6|12316.6|12196.1|12169.1|2250
1584372900000|2020-03-16 15:35:00|12206.1|12179.1|12251.1|12224.1|12306.1|12281.6|12196.1|12169.1|2135
1584373200000|2020-03-16 15:40:00|12258.6|12226.6|12186.1|12159.1|12263.6|12239.1|12171.1|12144.1|2011
1584373500000|2020-03-16 15:45:00|12183.6|12161.6|12216.1|12191.6|12216.1|12191.6|12161.1|12136.6|1692
1584373800000|2020-03-16 15:50:00|12218.6|12194.1|12188.6|12164.1|12248.6|12224.1|12186.1|12159.1|1502
1584374100000|2020-03-16 15:55:00|12191.1|12169.1|12246.1|12221.6|12246.1|12221.6|12176.1|12149.1|1033
1584374400000|2020-03-16 16:00:00|12243.6|12219.1|12263.6|12236.6|12283.6|12259.1|12196.1|12171.6|1991
1584374700000|2020-03-16 16:05:00|12261.1|12234.1|12251.1|12226.6|12276.1|12249.1|12236.1|12209.1|1785
1584375000000|2020-03-16 16:10:00|12248.6|12224.1|12208.6|12181.6|12271.1|12246.6|12198.6|12174.1|1179
1584375300000|2020-03-16 16:15:00|12206.1|12179.1|12126.1|12099.1|12208.6|12181.6|12121.1|12096.6|1716
1584375600000|2020-03-16 16:20:00|12123.6|12101.6|12103.6|12079.1|12138.6|12114.1|12083.6|12056.6|2338
1584375900000|2020-03-16 16:25:00|12098.6|12076.6|12086.1|12059.1|12146.1|12119.1|12078.6|12054.1|2506
1584376200000|2020-03-16 16:30:00|12091.1|12064.1|12098.6|12074.1|12113.6|12086.6|12073.6|12049.1|1066
1584376500000|2020-03-16 16:35:00|12101.1|12076.6|12123.6|12096.6|12161.1|12136.6|12098.6|12074.1|1116
1584376800000|2020-03-16 16:40:00|12126.1|12099.1|12138.6|12111.6|12158.6|12131.6|12111.1|12086.6|1150
1584377100000|2020-03-16 16:45:00|12136.1|12114.1|12083.6|12056.6|12146.1|12121.6|12078.6|12054.1|991
1584377400000|2020-03-16 16:50:00|12081.1|12059.1|12031.1|12006.6|12086.1|12059.1|12023.6|11999.1|1097
1584377700000|2020-03-16 16:55:00|12028.6|12004.1|12033.6|12006.6|12063.6|12039.1|12013.6|11989.1|795
1584378000000|2020-03-16 17:00:00|12031.1|12004.1|12068.6|12044.1|12073.6|12049.1|12011.1|11986.6|900
1584378300000|2020-03-16 17:05:00|12071.1|12046.6|12028.6|12004.1|12071.1|12046.6|12008.6|11984.1|599
1584378600000|2020-03-16 17:10:00|12026.1|12001.6|12088.6|12061.6|12113.6|12089.1|12016.1|11989.1|1312
1584378900000|2020-03-16 17:15:00|12086.1|12064.1|12038.6|12011.6|12093.6|12066.6|12021.1|11996.6|539
1584379200000|2020-03-16 17:20:00|12036.1|12009.1|12076.1|12049.1|12083.6|12056.6|12013.6|11986.6|1101
1584379500000|2020-03-16 17:25:00|12073.6|12046.6|12061.1|12034.1|12073.6|12046.6|12038.6|12011.6|586
1584379800000|2020-03-16 17:30:00|12058.6|12031.6|12031.1|12006.6|12066.1|12041.6|12008.6|11984.1|1496
1584380100000|2020-03-16 17:35:00|12028.6|12004.1|12031.1|12004.1|12051.1|12024.1|12006.1|11981.6|517
1584380400000|2020-03-16 17:40:00|12028.6|12001.6|12026.1|11999.1|12036.1|12009.1|12006.1|11979.1|212
1584380700000|2020-03-16 17:45:00|12023.6|11996.6|12036.1|12009.1|12053.6|12029.1|12016.1|11989.1|232
1584381000000|2020-03-16 17:50:00|12038.6|12011.6|12013.6|11989.1|12048.6|12021.6|12011.1|11984.1|261
1584381300000|2020-03-16 17:55:00|12011.1|11986.6|12038.6|12011.6|12048.6|12024.1|12011.1|11984.1|306
1584381600000|2020-03-16 18:00:00|12036.1|12009.1|12013.6|11989.1|12036.1|12009.1|12006.1|11979.1|583
1584381900000|2020-03-16 18:05:00|12011.1|11986.6|11981.1|11956.6|12028.6|12001.6|11978.6|11954.1|489
1584382200000|2020-03-16 18:10:00|11983.6|11959.1|12006.1|11979.1|12011.1|11981.6|11981.1|11956.6|233
1584382500000|2020-03-16 18:15:00|12003.6|11981.6|11986.1|11959.1|12016.1|11989.1|11981.1|11956.6|190
1584382800000|2020-03-16 18:20:00|11988.6|11961.6|11971.1|11944.1|12006.1|11981.6|11971.1|11944.1|186
1584383100000|2020-03-16 18:25:00|11973.6|11946.6|12016.1|11989.1|12016.1|11989.1|11966.1|11941.6|279
1584383400000|2020-03-16 18:30:00|12018.6|11986.6|12098.6|12074.1|12098.6|12074.1|11998.6|11971.6|608
1584383700000|2020-03-16 18:35:00|12103.6|12071.6|12046.1|12019.1|12118.6|12091.6|12021.1|11994.1|610
1584384000000|2020-03-16 18:40:00|12051.1|12021.6|12026.1|11999.1|12053.6|12026.6|12011.1|11984.1|391
1584384300000|2020-03-16 18:45:00|12028.6|12009.1|12031.1|12001.6|12066.1|12039.1|12011.1|11984.1|200
1584384600000|2020-03-16 18:50:00|12041.1|12004.1|12053.6|12026.6|12088.6|12061.6|12021.1|11991.6|507
1584384900000|2020-03-16 18:55:00|12056.1|12029.1|12078.6|12049.1|12096.1|12071.6|12041.1|12014.1|801
1584385200000|2020-03-16 19:00:00|12081.1|12051.6|12071.1|12039.1|12121.1|12094.1|12058.6|12029.1|280
1584385500000|2020-03-16 19:05:00|12073.6|12036.6|12066.1|12039.1|12106.1|12079.1|12058.6|12031.6|219
1584385800000|2020-03-16 19:10:00|12061.1|12036.6|12061.1|12031.6|12096.1|12066.6|12056.1|12029.1|783
1584386100000|2020-03-16 19:15:00|12071.1|12034.1|12071.1|12039.1|12096.1|12066.6|12053.6|12021.6|572
1584386400000|2020-03-16 19:20:00|12068.6|12036.6|12051.1|12021.6|12083.6|12051.6|12026.1|12001.6|290
1584386700000|2020-03-16 19:25:00|12053.6|12024.1|12038.6|12004.1|12068.6|12044.1|12028.6|12004.1|208
1584387000000|2020-03-16 19:30:00|12036.1|11999.1|12001.1|11974.1|12036.1|12004.1|11978.6|11946.6|348
1584387300000|2020-03-16 19:35:00|12003.6|11971.6|12006.1|11976.6|12006.1|11976.6|11973.6|11946.6|524
1584387600000|2020-03-16 19:40:00|12011.1|11979.1|12064.9|12042.9|12076.1|12046.6|11996.1|11964.1|344
1584387900000|2020-03-16 19:45:00|12067.4|12045.4|12048.6|12026.6|12086.1|12064.1|12041.1|12019.1|545
1584388200000|2020-03-16 19:50:00|12047.4|12025.4|12041.1|12019.1|12068.6|12046.6|12028.6|12006.6|556
1584388500000|2020-03-16 19:55:00|12039.9|12017.9|11992.4|11970.4|12042.4|12020.4|11971.1|11949.1|610
1584388800000|2020-03-16 20:00:00|11991.1|11969.1|12023.6|12001.6|12074.9|12052.9|11967.4|11945.4|1558
1584389100000|2020-03-16 20:05:00|12017.4|11995.4|11952.4|11930.4|12024.9|12002.9|11944.9|11922.9|914
1584389400000|2020-03-16 20:10:00|11953.6|11931.6|11963.6|11941.6|11967.4|11945.4|11942.4|11920.4|439
1584389700000|2020-03-16 20:15:00|11962.4|11940.4|11957.4|11935.4|11972.4|11950.4|11949.9|11927.9|246
1584390000000|2020-03-16 20:20:00|11956.1|11934.1|11956.1|11934.1|11957.4|11935.4|11953.6|11931.6|19
1584390300000|2020-03-16 20:25:00|11954.9|11932.9|11978.6|11956.6|11978.6|11956.6|11953.6|11931.6|122
1584390600000|2020-03-16 20:30:00|11979.9|11957.9|11998.6|11976.6|12016.1|11994.1|11971.1|11949.1|391
1584390900000|2020-03-16 20:35:00|11999.9|11977.9|11998.6|11976.6|11999.9|11977.9|11953.6|11931.6|181
1584391200000|2020-03-16 20:40:00|11997.4|11975.4|11977.4|11955.4|11997.4|11975.4|11974.9|11952.9|64
1584391500000|2020-03-16 20:45:00|11978.6|11956.6|11984.9|11962.9|11984.9|11962.9|11974.9|11952.9|44
1584391800000|2020-03-16 20:50:00|11986.1|11964.1|12007.4|11985.4|12007.4|11985.4|11986.1|11964.1|130
1584392100000|2020-03-16 20:55:00|12001.1|11979.1|11984.9|11962.9|12008.6|11986.6|11982.4|11960.4|146
1584392400000|2020-03-16 21:00:00|11986.1|11964.1|12011.1|11989.1|12019.9|11997.9|11984.9|11962.9|65
1584392700000|2020-03-16 21:05:00|12012.4|11990.4|11977.4|11955.4|12012.4|11990.4|11977.4|11955.4|33
1584393000000|2020-03-16 21:10:00|11991.1|11969.1|11992.4|11970.4|11992.4|11970.4|11977.4|11955.4|49
1584393300000|2020-03-16 21:15:00|11999.9|11963.9|11972|11936|12001.5|11965.5|11971|11935|0
1584393600000|2020-03-16 21:20:00|11983|11947|11961.8|11925.8|11998.6|11962.6|11961.6|11925.6|0
1584393900000|2020-03-16 21:25:00|11961.2|11925.2|11978.1|11942.1|11979.9|11943.9|11957.1|11921.1|0
1584394200000|2020-03-16 21:30:00|11978.7|11942.7|11989.9|11953.9|11992.1|11956.1|11978.7|11942.7|0
1584394500000|2020-03-16 21:35:00|11990.1|11954.1|11982.8|11946.8|12003.2|11967.2|11982.5|11946.5|0
1584394800000|2020-03-16 21:40:00|11982.5|11946.5|11968.5|11932.5|11982.5|11946.5|11966.2|11930.2|0
1584395100000|2020-03-16 21:45:00|11969.1|11933.1|11966.7|11930.7|11979.4|11943.4|11966.7|11930.7|0
1584395400000|2020-03-16 21:50:00|11967.1|11931.1|11972.7|11936.7|11981.1|11945.1|11966.7|11930.7|0
1584395700000|2020-03-16 21:55:00|11977|11941|11997.1|11961.1|11997.4|11961.4|11971.9|11935.9|0
1584396000000|2020-03-16 22:00:00|12022.4|11986.4|12055.2|12019.2|12148.8|12112.8|11978.7|11942.7|0
1584396300000|2020-03-16 22:05:00|12057.7|12021.7|12015.4|11979.4|12074.6|12038.6|12010.9|11974.9|0
1584396600000|2020-03-16 22:10:00|12016.4|11980.4|11981.6|11945.6|12040.8|12004.8|11959.7|11923.7|0
1584396900000|2020-03-16 22:15:00|11979.1|11943.1|12045.2|12009.2|12073.2|12037.2|11974.6|11938.6|0
1584397200000|2020-03-16 22:20:00|12043.2|12007.2|12018.9|11982.9|12043.2|12007.2|12000.4|11964.4|0
1584397500000|2020-03-16 22:25:00|12018.4|11982.4|12044|12008|12048|12012|12000.4|11964.4|0
1584397800000|2020-03-16 22:30:00|12042.6|12006.6|12075.9|12039.9|12089.4|12053.4|12028.2|11992.2|0
1584398100000|2020-03-16 22:35:00|12078.4|12042.4|12032.4|11996.4|12096.6|12060.6|12032.4|11996.4|0
1584398400000|2020-03-16 22:40:00|12033.4|11997.4|12072|12036|12087.9|12051.9|12028.2|11992.2|0
1584398700000|2020-03-16 22:45:00|12071.5|12035.5|12102.1|12066.1|12103.6|12067.6|12061|12025|0
1584399000000|2020-03-16 22:50:00|12103.1|12067.1|12065.8|12029.8|12134.7|12098.7|12041.3|12005.3|0
1584399300000|2020-03-16 22:55:00|12067.8|12031.8|12067.6|12031.6|12081.7|12045.7|12043.4|12007.4|0
1584399600000|2020-03-16 23:00:00|12067.2|12031.2|12091.6|12055.6|12100|12064|12067.2|12031.2|0
1584399900000|2020-03-16 23:05:00|12092|12056|12127.6|12091.6|12140.8|12104.8|12085.5|12049.5|0
1584400200000|2020-03-16 23:10:00|12127.1|12091.1|12161.6|12125.6|12165.5|12129.5|12098|12062|0
1584400500000|2020-03-16 23:15:00|12159.1|12123.1|12162.1|12126.1|12168|12132|12138.4|12102.4|0
1584400800000|2020-03-16 23:20:00|12162.6|12126.6|12167.3|12131.3|12177|12141|12139.3|12103.3|0
1584401100000|2020-03-16 23:25:00|12165.8|12129.8|12164.4|12128.4|12176.3|12140.3|12156.4|12120.4|0
1584401400000|2020-03-16 23:30:00|12164.9|12128.9|12140.9|12104.9|12169.4|12133.4|12140.2|12104.2|0
1584401700000|2020-03-16 23:35:00|12142.9|12106.9|12142.8|12106.8|12146.8|12110.8|12123.4|12087.4|0
1584402000000|2020-03-16 23:40:00|12142.3|12106.3|12208.8|12172.8|12211.1|12175.1|12140.3|12104.3|0
1584402300000|2020-03-16 23:45:00|12209.3|12173.3|12167|12131|12209.8|12173.8|12167|12131|0
1584402600000|2020-03-16 23:50:00|12167.5|12131.5|12168.8|12132.8|12190.5|12154.5|12156|12120|0
1584402900000|2020-03-16 23:55:00|12168.3|12132.3|12175.1|12139.1|12179.2|12143.2|12167.8|12131.8|0
1584403200000|2020-03-17 00:00:00|12174.1|12138.1|12170.8|12134.8|12193.4|12157.4|12166|12130|0
1584403500000|2020-03-17 00:05:00|12170.3|12134.3|12109.7|12073.7|12170.3|12134.3|12051.6|12015.6|0
1584403800000|2020-03-17 00:10:00|12112.7|12076.7|12174.3|12138.3|12186.3|12150.3|12112.2|12076.2|0
1584404100000|2020-03-17 00:15:00|12173.9|12137.9|12143.4|12107.4|12188.3|12152.3|12115.5|12079.5|0
1584404400000|2020-03-17 00:20:00|12146.4|12110.4|12194.1|12158.1|12207.2|12171.2|12140.7|12104.7|0
1584404700000|2020-03-17 00:25:00|12192.8|12156.8|12151.1|12115.1|12193.3|12157.3|12135.5|12099.5|0
1584405000000|2020-03-17 00:30:00|12150.7|12114.7|12164.4|12128.4|12178.3|12142.3|12143.4|12107.4|0
1584405300000|2020-03-17 00:35:00|12164.6|12128.6|12121.4|12085.4|12175.6|12139.6|12116.2|12080.2|0
1584405600000|2020-03-17 00:40:00|12122.6|12086.6|12175.5|12139.5|12179.3|12143.3|12108.9|12072.9|0
1584405900000|2020-03-17 00:45:00|12176.8|12140.8|12213.6|12177.6|12214.8|12178.8|12129.1|12093.1|0
1584406200000|2020-03-17 00:50:00|12213.1|12177.1|12201|12165|12225.6|12189.6|12191.6|12155.6|0
1584406500000|2020-03-17 00:55:00|12201.5|12165.5|12219.5|12183.5|12228.2|12192.2|12191.8|12155.8|0
1584406800000|2020-03-17 01:00:00|12218.8|12182.8|12394.9|12372.9|12406.1|12384.1|12217.5|12181.5|7801
1584407100000|2020-03-17 01:05:00|12397.4|12375.4|12391.1|12369.1|12413.6|12391.6|12222.4|12200.4|9100
1584407400000|2020-03-17 01:10:00|12393.6|12371.6|12408.6|12386.6|12426.1|12404.1|12381.1|12359.1|3126
1584407700000|2020-03-17 01:15:00|12407.4|12385.4|12477.4|12455.4|12481.1|12459.1|12404.9|12382.9|4118
1584408000000|2020-03-17 01:20:00|12478.6|12456.6|12474.9|12452.9|12479.9|12457.9|12438.6|12416.6|4073
1584408300000|2020-03-17 01:25:00|12477.4|12455.4|12636.1|12614.1|12669.9|12647.9|12476.1|12454.1|9897
1584408600000|2020-03-17 01:30:00|12637.4|12615.4|12652.4|12630.4|12769.9|12747.9|12608.6|12586.6|35763
1584408900000|2020-03-17 01:35:00|12649.9|12627.9|12554.9|12532.9|12669.9|12647.9|12547.4|12525.4|16068
1584409200000|2020-03-17 01:40:00|12559.9|12537.9|12597.4|12575.4|12641.1|12619.1|12547.4|12525.4|15570
1584409500000|2020-03-17 01:45:00|12596.1|12574.1|12512.4|12490.4|12617.4|12595.4|12512.4|12490.4|13351
1584409800000|2020-03-17 01:50:00|12511.1|12489.1|12476.1|12454.1|12517.4|12495.4|12462.4|12440.4|14547
1584410100000|2020-03-17 01:55:00|12478.6|12456.6|12427.4|12405.4|12517.4|12495.4|12427.4|12405.4|7853
1584410400000|2020-03-17 02:00:00|12428.6|12406.6|12449.9|12427.9|12506.1|12484.1|12427.4|12405.4|9080
1584410700000|2020-03-17 02:05:00|12447.4|12425.4|12357.4|12335.4|12449.9|12427.9|12357.4|12335.4|9380
1584411000000|2020-03-17 02:10:00|12356.1|12334.1|12302.4|12280.4|12362.4|12340.4|12302.4|12280.4|8724
1584411300000|2020-03-17 02:15:00|12304.9|12282.9|12192.4|12170.4|12323.6|12301.6|12147.4|12125.4|14933
1584411600000|2020-03-17 02:20:00|12187.4|12165.4|12313.6|12291.6|12336.1|12314.1|12184.9|12162.9|10040
1584411900000|2020-03-17 02:25:00|12314.9|12292.9|12347.4|12325.4|12347.4|12325.4|12254.9|12232.9|8793
1584412200000|2020-03-17 02:30:00|12349.9|12327.9|12339.9|12317.9|12379.9|12357.9|12326.1|12304.1|6483
1584412500000|2020-03-17 02:35:00|12342.4|12320.4|12393.6|12371.6|12404.9|12382.9|12322.4|12300.4|7525
1584412800000|2020-03-17 02:40:00|12394.9|12372.9|12442.2|12420.2|12442.2|12420.2|12384.9|12362.9|7020
1584413100000|2020-03-17 02:45:00|12440.9|12418.9|12478.4|12456.4|12487.2|12465.2|12435.9|12413.9|6069
1584413400000|2020-03-17 02:50:00|12479.7|12457.7|12464.7|12442.7|12489.7|12467.7|12423.4|12401.4|9915
1584413700000|2020-03-17 02:55:00|12462.2|12440.2|12404.7|12382.7|12494.7|12472.7|12404.7|12382.7|5776
1584414000000|2020-03-17 03:00:00|12403.4|12381.4|12492.2|12470.2|12492.2|12470.2|12392.2|12370.2|6126
1584414300000|2020-03-17 03:05:00|12490.9|12468.9|12472.2|12450.2|12517.2|12495.2|12469.7|12447.7|4398
1584414600000|2020-03-17 03:10:00|12474.7|12452.7|12384.7|12362.7|12482.2|12460.2|12379.7|12357.7|7426
1584414900000|2020-03-17 03:15:00|12385.9|12363.9|12435.9|12413.9|12447.2|12425.2|12379.7|12357.7|4718
1584415200000|2020-03-17 03:20:00|12437.2|12415.2|12465.9|12443.9|12487.2|12465.2|12424.7|12402.7|3805
1584415500000|2020-03-17 03:25:00|12464.7|12442.7|12505.9|12483.9|12514.7|12492.7|12453.4|12431.4|3110
1584415800000|2020-03-17 03:30:00|12504.7|12482.7|12504.7|12482.7|12522.2|12500.2|12490.9|12468.9|1293
1584416100000|2020-03-17 03:35:00|12505.9|12483.9|12487.2|12465.2|12524.7|12502.7|12485.9|12463.9|952
1584416400000|2020-03-17 03:40:00|12484.7|12462.7|12529.7|12507.7|12535.9|12513.9|12484.7|12462.7|1085
1584416700000|2020-03-17 03:45:00|12532.2|12510.2|12539.7|12517.7|12557.2|12535.2|12527.2|12505.2|1423
1584417000000|2020-03-17 03:50:00|12537.2|12515.2|12533.4|12511.4|12543.4|12521.4|12524.7|12502.7|950
1584417300000|2020-03-17 03:55:00|12534.7|12512.7|12544.7|12522.7|12547.2|12525.2|12524.7|12502.7|1360
1584417600000|2020-03-17 04:00:00|12545.9|12523.9|12550.9|12528.9|12557.2|12535.2|12539.7|12517.7|524
1584417900000|2020-03-17 04:05:00|12552.2|12530.2|12554.7|12532.7|12557.2|12535.2|12552.2|12530.2|242
1584418200000|2020-03-17 04:10:00|12555.9|12533.9|12572.2|12550.2|12572.2|12550.2|12539.7|12517.7|672
1584418500000|2020-03-17 04:15:00|12570.9|12548.9|12554.7|12532.7|12574.7|12552.7|12544.7|12522.7|599
1584418800000|2020-03-17 04:20:00|12557.2|12535.2|12535.9|12513.9|12558.4|12536.4|12533.4|12511.4|610
1584419100000|2020-03-17 04:25:00|12537.2|12515.2|12519.7|12497.7|12537.2|12515.2|12493.4|12471.4|994
1584419400000|2020-03-17 04:30:00|12520.9|12498.9|12525.9|12503.9|12539.7|12517.7|12518.4|12496.4|503
1584419700000|2020-03-17 04:35:00|12527.2|12505.2|12558.4|12536.4|12562.2|12540.2|12522.2|12500.2|411
1584420000000|2020-03-17 04:40:00|12559.7|12537.7|12572.2|12550.2|12572.2|12550.2|12549.7|12527.7|802
1584420300000|2020-03-17 04:45:00|12574.7|12552.7|12572.2|12550.2|12575.9|12553.9|12558.4|12536.4|583
1584420600000|2020-03-17 04:50:00|12570.9|12548.9|12582.2|12560.2|12584.7|12562.7|12559.7|12537.7|668
1584420900000|2020-03-17 04:55:00|12587.2|12565.2|12564.7|12542.7|12587.2|12565.2|12560.9|12538.9|895
1584421200000|2020-03-17 05:00:00|12563.4|12541.4|12514.7|12492.7|12572.2|12550.2|12494.7|12472.7|8160
1584421500000|2020-03-17 05:05:00|12517.2|12495.2|12484.7|12462.7|12517.2|12495.2|12477.2|12455.2|3258
1584421800000|2020-03-17 05:10:00|12479.7|12457.7|12442.2|12420.2|12487.2|12465.2|12442.2|12420.2|4370
1584422100000|2020-03-17 05:15:00|12439.7|12417.7|12417.2|12395.2|12467.2|12445.2|12412.2|12390.2|6057
1584422400000|2020-03-17 05:20:00|12415.9|12393.9|12447.2|12425.2|12449.7|12427.7|12414.7|12392.7|3137
1584422700000|2020-03-17 05:25:00|12445.9|12423.9|12378.4|12356.4|12445.9|12423.9|12374.7|12352.7|3903
1584423000000|2020-03-17 05:30:00|12374.7|12352.7|12354.7|12332.7|12389.7|12367.7|12344.7|12322.7|3969
1584423300000|2020-03-17 05:35:00|12352.2|12330.2|12364.7|12342.7|12378.4|12356.4|12330.9|12308.9|4380
1584423600000|2020-03-17 05:40:00|12362.2|12340.2|12377.2|12355.2|12399.7|12377.7|12353.4|12331.4|4290
1584423900000|2020-03-17 05:45:00|12379.7|12357.7|12352.2|12330.2|12387.2|12365.2|12337.2|12315.2|3948
1584424200000|2020-03-17 05:50:00|12349.7|12327.7|12342.2|12320.2|12362.2|12340.2|12317.2|12295.2|3736
1584424500000|2020-03-17 05:55:00|12344.7|12322.7|12340.9|12318.9|12364.7|12342.7|12325.9|12303.9|3745
1584424800000|2020-03-17 06:00:00|12342.2|12320.2|12313.4|12291.4|12343.4|12321.4|12305.9|12283.9|4953
1584425100000|2020-03-17 06:05:00|12312.2|12290.2|12359.7|12337.7|12359.7|12337.7|12294.7|12272.7|3427
1584425400000|2020-03-17 06:10:00|12357.2|12335.2|12380.9|12358.9|12389.7|12367.7|12357.2|12335.2|4358
1584425700000|2020-03-17 06:15:00|12379.7|12357.7|12404.7|12382.7|12404.7|12382.7|12354.7|12332.7|3135
1584426000000|2020-03-17 06:20:00|12402.2|12380.2|12404.7|12382.7|12432.2|12410.2|12398.4|12376.4|4416
1584426300000|2020-03-17 06:25:00|12402.2|12380.2|12403.4|12381.4|12408.4|12386.4|12379.7|12357.7|2946
1584426600000|2020-03-17 06:30:00|12402.2|12380.2|12349.7|12327.7|12414.7|12392.7|12348.4|12326.4|4608
1584426900000|2020-03-17 06:35:00|12352.2|12330.2|12369.7|12347.7|12384.7|12362.7|12350.9|12328.9|3315
1584427200000|2020-03-17 06:40:00|12370.9|12348.9|12410.9|12388.9|12412.2|12390.2|12354.7|12332.7|3095
1584427500000|2020-03-17 06:45:00|12409.7|12387.7|12434.7|12412.7|12437.2|12415.2|12399.7|12377.7|3081
1584427800000|2020-03-17 06:50:00|12433.4|12411.4|12429.7|12407.7|12447.2|12425.2|12417.2|12395.2|3536
1584428100000|2020-03-17 06:55:00|12428.4|12406.4|12407.2|12385.2|12432.2|12410.2|12394.7|12372.7|4999
1584428400000|2020-03-17 07:00:00|12404.7|12382.7|12424.7|12402.7|12432.2|12410.2|12399.7|12377.7|2356
1584428700000|2020-03-17 07:05:00|12423.4|12401.4|12417.2|12395.2|12432.2|12410.2|12412.2|12390.2|1536
1584429000000|2020-03-17 07:10:00|12414.7|12392.7|12429.7|12407.7|12432.2|12410.2|12412.2|12390.2|1126
1584429300000|2020-03-17 07:15:00|12425.9|12403.9|12412.2|12390.2|12427.2|12405.2|12407.2|12385.2|858
1584429600000|2020-03-17 07:20:00|12410.9|12388.9|12414.7|12392.7|12422.2|12400.2|12404.7|12382.7|468
1584429900000|2020-03-17 07:25:00|12415.9|12393.9|12434.7|12412.7|12434.7|12412.7|12407.2|12385.2|721
1584430200000|2020-03-17 07:30:00|12439.7|12417.7|12447.2|12425.2|12455.9|12433.9|12438.4|12416.4|1401
1584430500000|2020-03-17 07:35:00|12443.4|12421.4|12489.7|12467.7|12504.7|12482.7|12442.2|12420.2|2045
1584430800000|2020-03-17 07:40:00|12488.4|12466.4|12488.4|12466.4|12494.7|12472.7|12462.2|12440.2|1678
1584431100000|2020-03-17 07:45:00|12489.7|12467.7|12492.2|12470.2|12494.7|12472.7|12474.7|12452.7|1955
1584431400000|2020-03-17 07:50:00|12494.7|12472.7|12544.7|12522.7|12550.9|12528.9|12489.7|12467.7|3543
1584431700000|2020-03-17 07:55:00|12545.9|12523.9|12573.4|12551.4|12574.7|12552.7|12539.7|12517.7|4847
1584432000000|2020-03-17 08:00:00|12575.9|12548.9|12510.9|12486.4|12583.4|12558.9|12510.9|12486.4|3115
1584432300000|2020-03-17 08:05:00|12508.4|12483.9|12445.9|12418.9|12508.4|12483.9|12443.4|12418.9|2347
1584432600000|2020-03-17 08:10:00|12443.4|12421.4|12470.9|12446.4|12478.4|12453.9|12440.9|12413.9|1317
1584432900000|2020-03-17 08:15:00|12473.4|12448.9|12425.9|12401.4|12473.4|12448.9|12423.4|12398.9|1356
1584433200000|2020-03-17 08:20:00|12428.4|12403.9|12395.9|12368.9|12430.9|12406.4|12370.9|12346.4|3489
1584433500000|2020-03-17 08:25:00|12398.4|12373.9|12370.9|12346.4|12400.9|12373.9|12358.4|12333.9|2245
1584433800000|2020-03-17 08:30:00|12364.2|12328.2|12304.8|12268.8|12383.9|12347.9|12238.8|12202.8|10
1584434100000|2020-03-17 08:35:00|12309.8|12273.8|12211|12175|12354.1|12318.1|12211|12175|4602
1584434400000|2020-03-17 08:40:00|12206|12170|12158.5|12122.5|12211.8|12175.8|12072.6|12036.6|0
1584434700000|2020-03-17 08:45:00|12153.5|12117.5|12156.9|12120.9|12243.4|12207.4|12148.5|12112.5|0
1584435000000|2020-03-17 08:50:00|12161.9|12125.9|12114.2|12078.2|12161.9|12125.9|12094.2|12058.2|0
1584435300000|2020-03-17 08:55:00|12109.2|12073.2|12139.2|12103.2|12139.2|12103.2|12044.5|12008.5|0
1584435600000|2020-03-17 09:00:00|12165.9|12111.4|12330.9|12303.9|12333.4|12308.9|12158.4|12111.4|4902
1584435900000|2020-03-17 09:05:00|12328.4|12301.4|12268.4|12241.4|12328.4|12301.4|12263.4|12236.4|3953
1584436200000|2020-03-17 09:10:00|12270.9|12243.9|12233.4|12206.4|12273.4|12248.9|12233.4|12206.4|1595
1584436500000|2020-03-17 09:15:00|12235.9|12203.9|12208.4|12183.9|12265.9|12238.9|12208.4|12181.4|3394
1584436800000|2020-03-17 09:20:00|12210.9|12181.4|12205.9|12178.9|12225.9|12198.9|12180.9|12153.9|1568
1584437100000|2020-03-17 09:25:00|12203.4|12171.4|12178.4|12151.4|12203.4|12171.4|12160.9|12133.9|1791
1584437400000|2020-03-17 09:30:00|12180.9|12156.4|12110.9|12083.9|12180.9|12156.4|12100.9|12076.4|3489
1584437700000|2020-03-17 09:35:00|12108.4|12086.4|12163.4|12136.4|12163.4|12136.4|12105.9|12078.9|2077
1584438000000|2020-03-17 09:40:00|12160.9|12133.9|12155.9|12131.4|12173.4|12148.9|12130.9|12106.4|857
1584438300000|2020-03-17 09:45:00|12153.4|12126.4|12195.9|12171.4|12233.4|12206.4|12145.9|12121.4|1450
1584438600000|2020-03-17 09:50:00|12198.4|12176.4|12128.4|12101.4|12205.9|12181.4|12103.4|12078.9|1602
1584438900000|2020-03-17 09:55:00|12130.9|12106.4|12183.4|12158.9|12215.9|12191.4|12113.4|12088.9|1562
1584439200000|2020-03-17 10:00:00|12185.9|12156.4|12238.4|12211.4|12240.9|12216.4|12158.4|12133.9|1422
1584439500000|2020-03-17 10:05:00|12235.9|12208.9|12213.4|12188.9|12238.4|12213.9|12200.9|12176.4|731
1584439800000|2020-03-17 10:10:00|12215.9|12191.4|12253.4|12228.9|12268.4|12243.9|12213.4|12191.4|1015
1584440100000|2020-03-17 10:15:00|12258.4|12231.4|12265.9|12241.4|12270.9|12243.9|12230.9|12203.9|1126
1584440400000|2020-03-17 10:20:00|12268.4|12243.9|12305.9|12281.4|12328.4|12301.4|12253.4|12228.9|1601
1584440700000|2020-03-17 10:25:00|12303.4|12276.4|12303.4|12278.9|12325.9|12301.4|12290.9|12263.9|1268
1584441000000|2020-03-17 10:30:00|12305.9|12276.4|12253.4|12226.4|12305.9|12278.9|12240.9|12216.4|1320
1584441300000|2020-03-17 10:35:00|12258.4|12228.9|12270.9|12246.4|12300.9|12273.9|12238.4|12213.9|1342
1584441600000|2020-03-17 10:40:00|12273.4|12248.9|12233.4|12208.9|12273.4|12248.9|12228.4|12201.4|1328
1584441900000|2020-03-17 10:45:00|12235.9|12211.4|12258.4|12233.9|12265.9|12238.9|12233.4|12208.9|1458
1584442200000|2020-03-17 10:50:00|12260.9|12236.4|12285.9|12261.4|12290.9|12266.4|12235.9|12211.4|810
1584442500000|2020-03-17 10:55:00|12288.4|12266.4|12353.4|12328.9|12353.4|12328.9|12288.4|12263.9|1031
1584442800000|2020-03-17 11:00:00|12350.9|12326.4|12310.9|12283.9|12353.4|12328.9|12290.9|12263.9|786
1584443100000|2020-03-17 11:05:00|12313.4|12286.4|12333.4|12306.4|12333.4|12308.9|12303.4|12276.4|588
1584443400000|2020-03-17 11:10:00|12335.9|12311.4|12315.9|12291.4|12338.4|12313.9|12278.4|12253.9|944
1584443700000|2020-03-17 11:15:00|12318.4|12293.9|12303.4|12278.9|12328.4|12303.9|12288.4|12263.9|1022
1584444000000|2020-03-17 11:20:00|12300.9|12276.4|12270.9|12246.4|12305.9|12278.9|12243.4|12218.9|1002
1584444300000|2020-03-17 11:25:00|12273.4|12248.9|12248.4|12223.9|12283.4|12256.4|12238.4|12211.4|1217
1584444600000|2020-03-17 11:30:00|12250.9|12226.4|12205.9|12181.4|12258.4|12233.9|12205.9|12181.4|1109
1584444900000|2020-03-17 11:35:00|12203.4|12178.9|12228.4|12201.4|12238.4|12213.9|12200.9|12176.4|750
1584445200000|2020-03-17 11:40:00|12230.9|12206.4|12235.9|12208.9|12250.9|12223.9|12218.4|12193.9|829
1584445500000|2020-03-17 11:45:00|12233.4|12211.4|12240.9|12216.4|12270.9|12243.9|12228.4|12201.4|1516
1584445800000|2020-03-17 11:50:00|12243.4|12221.4|12238.4|12213.9|12278.4|12251.4|12225.9|12201.4|1132
1584446100000|2020-03-17 11:55:00|12240.9|12216.4|12205.9|12178.9|12243.4|12216.4|12198.4|12171.4|591
1584446400000|2020-03-17 12:00:00|12203.4|12181.4|12200.9|12176.4|12225.9|12201.4|12193.4|12168.9|979
1584446700000|2020-03-17 12:05:00|12203.4|12173.9|12203.4|12176.4|12228.4|12201.4|12188.4|12163.9|665
1584447000000|2020-03-17 12:10:00|12198.4|12171.4|12240.9|12213.9|12250.9|12226.4|12198.4|12171.4|923
1584447300000|2020-03-17 12:15:00|12238.4|12216.4|12258.4|12231.4|12258.4|12233.9|12228.4|12203.9|675
1584447600000|2020-03-17 12:20:00|12260.9|12233.9|12273.4|12246.4|12273.4|12248.9|12240.9|12213.9|714
1584447900000|2020-03-17 12:25:00|12268.4|12243.9|12245.9|12218.9|12270.9|12243.9|12240.9|12216.4|495
1584448200000|2020-03-17 12:30:00|12243.4|12216.4|12263.4|12236.4|12270.9|12243.9|12210.9|12183.9|1160
1584448500000|2020-03-17 12:35:00|12260.9|12233.9|12248.4|12221.4|12260.9|12236.4|12225.9|12201.4|867
1584448800000|2020-03-17 12:40:00|12250.9|12223.9|12233.4|12208.9|12255.9|12228.9|12223.4|12198.9|689
1584449100000|2020-03-17 12:45:00|12230.9|12206.4|12225.9|12198.9|12238.4|12213.9|12210.9|12183.9|1015
1584449400000|2020-03-17 12:50:00|12223.4|12201.4|12218.4|12193.9|12235.9|12211.4|12198.4|12173.9|705
1584449700000|2020-03-17 12:55:00|12220.9|12196.4|12255.9|12231.4|12268.4|12241.4|12218.4|12193.9|660
1584450000000|2020-03-17 13:00:00|12263.4|12228.9|12285.9|12261.4|12288.4|12263.9|12258.4|12228.9|1941
1584450300000|2020-03-17 13:05:00|12288.4|12263.9|12295.9|12268.9|12308.4|12283.9|12278.4|12251.4|876
1584450600000|2020-03-17 13:10:00|12298.4|12271.4|12278.4|12251.4|12303.4|12276.4|12268.4|12243.9|786
1584450900000|2020-03-17 13:15:00|12280.9|12253.9|12250.9|12226.4|12298.4|12273.9|12250.9|12226.4|860
1584451200000|2020-03-17 13:20:00|12253.4|12231.4|12248.4|12223.9|12278.4|12253.9|12230.9|12206.4|1521
1584451500000|2020-03-17 13:25:00|12250.9|12221.4|12285.9|12261.4|12295.9|12271.4|12245.9|12218.9|1033
1584451800000|2020-03-17 13:30:00|12280.9|12258.9|12298.4|12271.4|12345.9|12318.9|12250.9|12223.9|3033
1584452100000|2020-03-17 13:35:00|12300.9|12273.9|12205.9|12181.4|12300.9|12273.9|12193.4|12166.4|2592
1584452400000|2020-03-17 13:40:00|12198.4|12173.9|12183.4|12156.4|12230.9|12206.4|12178.4|12153.9|1797
1584452700000|2020-03-17 13:45:00|12185.9|12158.9|12230.9|12203.9|12283.4|12258.9|12183.4|12158.9|2511
1584453000000|2020-03-17 13:50:00|12228.4|12201.4|12178.4|12151.4|12240.9|12216.4|12178.4|12151.4|1568
1584453300000|2020-03-17 13:55:00|12180.9|12153.9|12178.4|12153.9|12210.9|12186.4|12160.9|12136.4|1647
1584453600000|2020-03-17 14:00:00|12183.4|12151.4|12223.4|12198.9|12230.9|12203.9|12150.9|12126.4|1952
1584453900000|2020-03-17 14:05:00|12225.9|12201.4|12243.4|12218.9|12268.4|12241.4|12215.9|12188.9|1507
1584454200000|2020-03-17 14:10:00|12240.9|12216.4|12285.9|12261.4|12300.9|12273.9|12240.9|12216.4|1536
1584454500000|2020-03-17 14:15:00|12288.4|12263.9|12313.4|12288.9|12328.4|12303.9|12260.9|12233.9|1554
1584454800000|2020-03-17 14:20:00|12315.9|12291.4|12308.4|12281.4|12348.4|12323.9|12293.4|12268.9|1204
1584455100000|2020-03-17 14:25:00|12310.9|12283.9|12358.4|12333.9|12378.4|12353.9|12310.9|12281.4|1052
1584455400000|2020-03-17 14:30:00|12360.9|12336.4|12348.4|12321.4|12398.4|12373.9|12340.9|12316.4|1966
1584455700000|2020-03-17 14:35:00|12345.9|12318.9|12335.9|12308.9|12388.4|12363.9|12320.9|12293.9|1763
1584456000000|2020-03-17 14:40:00|12338.4|12311.4|12353.4|12326.4|12365.9|12341.4|12313.4|12288.9|1549
1584456300000|2020-03-17 14:45:00|12355.9|12328.9|12380.9|12353.9|12398.4|12373.9|12340.9|12313.9|2419
1584456600000|2020-03-17 14:50:00|12383.4|12356.4|12355.9|12328.9|12383.4|12356.4|12325.9|12301.4|1287
1584456900000|2020-03-17 14:55:00|12353.4|12326.4|12378.4|12353.9|12388.4|12363.9|12328.4|12301.4|1210
1584457200000|2020-03-17 15:00:00|12383.4|12358.9|12385.9|12358.9|12405.9|12378.9|12363.4|12338.9|1789
1584457500000|2020-03-17 15:05:00|12388.4|12361.4|12443.4|12416.4|12453.4|12426.4|12383.4|12358.9|1995
1584457800000|2020-03-17 15:10:00|12440.9|12418.9|12488.4|12463.9|12490.9|12466.4|12438.4|12413.9|1674
1584458100000|2020-03-17 15:15:00|12485.9|12461.4|12513.4|12488.9|12515.9|12488.9|12453.4|12428.9|1629
1584458400000|2020-03-17 15:20:00|12515.9|12491.4|12468.4|12443.9|12525.9|12501.4|12450.9|12426.4|2288
1584458700000|2020-03-17 15:25:00|12470.9|12446.4|12445.9|12421.4|12508.4|12481.4|12445.9|12421.4|1211
1584459000000|2020-03-17 15:30:00|12448.4|12423.9|12480.9|12456.4|12493.4|12468.9|12445.9|12423.9|1539
1584459300000|2020-03-17 15:35:00|12483.4|12458.9|12428.4|12401.4|12483.4|12458.9|12418.4|12393.9|1048
1584459600000|2020-03-17 15:40:00|12425.9|12398.9|12460.9|12436.4|12475.9|12448.9|12420.9|12396.4|915
1584459900000|2020-03-17 15:45:00|12463.4|12438.9|12480.9|12453.9|12495.9|12471.4|12453.4|12428.9|1178
1584460200000|2020-03-17 15:50:00|12478.4|12451.4|12533.4|12506.4|12533.4|12508.9|12475.9|12448.9|1243
1584460500000|2020-03-17 15:55:00|12538.4|12508.9|12533.4|12508.9|12538.4|12513.9|12498.4|12473.9|1510
1584460800000|2020-03-17 16:00:00|12535.9|12506.4|12555.9|12531.4|12560.9|12536.4|12523.4|12496.4|1331
1584461100000|2020-03-17 16:05:00|12558.4|12528.9|12608.4|12581.4|12610.9|12583.9|12558.4|12528.9|1963
1584461400000|2020-03-17 16:10:00|12605.9|12583.9|12613.4|12586.4|12620.9|12596.4|12588.4|12563.9|931
1584461700000|2020-03-17 16:15:00|12610.9|12583.9|12543.4|12516.4|12610.9|12583.9|12515.9|12488.9|1615
1584462000000|2020-03-17 16:20:00|12545.9|12518.9|12498.4|12473.9|12548.4|12521.4|12480.9|12456.4|1271
1584462300000|2020-03-17 16:25:00|12500.9|12471.4|12465.9|12438.9|12505.9|12481.4|12455.9|12428.9|917
1584462600000|2020-03-17 16:30:00|12463.4|12441.4|12460.9|12436.4|12485.9|12458.9|12435.9|12411.4|1240
1584462900000|2020-03-17 16:35:00|12458.4|12433.9|12428.4|12401.4|12460.9|12436.4|12425.9|12398.9|1252
1584463200000|2020-03-17 16:40:00|12425.9|12403.9|12418.4|12391.4|12438.4|12411.4|12403.4|12378.9|754
1584463500000|2020-03-17 16:45:00|12415.9|12393.9|12415.9|12388.9|12440.9|12416.4|12410.9|12386.4|528
1584463800000|2020-03-17 16:50:00|12413.4|12386.4|12400.9|12373.9|12418.4|12391.4|12378.4|12353.9|979
1584464100000|2020-03-17 16:55:00|12403.4|12376.4|12453.4|12426.4|12453.4|12428.9|12393.4|12368.9|532
1584464400000|2020-03-17 17:00:00|12455.9|12428.9|12445.9|12418.9|12480.9|12456.4|12435.9|12411.4|676
1584464700000|2020-03-17 17:05:00|12448.4|12421.4|12420.9|12393.9|12475.9|12448.9|12413.4|12386.4|649
1584465000000|2020-03-17 17:10:00|12418.4|12391.4|12395.9|12371.4|12425.9|12401.4|12388.4|12363.9|1294
1584465300000|2020-03-17 17:15:00|12393.4|12368.9|12383.4|12358.9|12408.4|12381.4|12375.9|12348.9|1544
1584465600000|2020-03-17 17:20:00|12385.9|12356.4|12363.4|12338.9|12388.4|12361.4|12335.9|12311.4|3305
1584465900000|2020-03-17 17:25:00|12365.9|12341.4|12363.4|12336.4|12370.9|12346.4|12340.9|12316.4|1037
1584466200000|2020-03-17 17:30:00|12360.9|12338.9|12395.9|12371.4|12415.9|12388.9|12348.4|12323.9|983
1584466500000|2020-03-17 17:35:00|12393.4|12368.9|12435.9|12411.4|12438.4|12413.9|12380.9|12356.4|947
1584466800000|2020-03-17 17:40:00|12438.4|12408.9|12458.4|12433.9|12460.9|12433.9|12425.9|12401.4|1045
1584467100000|2020-03-17 17:45:00|12455.9|12431.4|12475.9|12451.4|12498.4|12471.4|12450.9|12426.4|360
1584467400000|2020-03-17 17:50:00|12478.4|12453.9|12465.9|12438.9|12498.4|12471.4|12450.9|12426.4|300
1584467700000|2020-03-17 17:55:00|12463.4|12436.4|12475.9|12448.9|12490.9|12463.9|12455.9|12431.4|214
1584468000000|2020-03-17 18:00:00|12473.4|12446.4|12478.4|12453.9|12495.9|12468.9|12453.4|12426.4|398
1584468300000|2020-03-17 18:05:00|12475.9|12451.4|12523.4|12496.4|12525.9|12501.4|12473.4|12446.4|443
1584468600000|2020-03-17 18:10:00|12525.9|12498.9|12550.9|12526.4|12550.9|12526.4|12513.4|12486.4|770
1584468900000|2020-03-17 18:15:00|12553.4|12523.9|12573.4|12546.4|12575.9|12546.4|12538.4|12511.4|229
1584469200000|2020-03-17 18:20:00|12575.9|12548.9|12523.4|12493.9|12575.9|12551.4|12505.9|12476.4|549
1584469500000|2020-03-17 18:25:00|12520.9|12496.4|12558.4|12531.4|12565.9|12541.4|12513.4|12486.4|350
1584469800000|2020-03-17 18:30:00|12560.9|12536.4|12588.4|12561.4|12595.9|12568.9|12560.9|12536.4|640
1584470100000|2020-03-17 18:35:00|12585.9|12558.9|12588.4|12563.9|12610.9|12583.9|12565.9|12538.9|647
1584470400000|2020-03-17 18:40:00|12585.9|12561.4|12555.9|12528.9|12590.9|12566.4|12553.4|12526.4|515
1584470700000|2020-03-17 18:45:00|12558.4|12531.4|12508.4|12483.9|12563.4|12538.9|12498.4|12471.4|499
1584471000000|2020-03-17 18:50:00|12510.9|12481.4|12490.9|12463.9|12528.4|12501.4|12470.9|12443.9|518
1584471300000|2020-03-17 18:55:00|12488.4|12461.4|12530.9|12503.9|12535.9|12508.9|12485.9|12461.4|376
1584471600000|2020-03-17 19:00:00|12528.4|12501.4|12420.9|12391.4|12528.4|12503.9|12415.9|12386.4|911
1584471900000|2020-03-17 19:05:00|12418.4|12393.9|12450.9|12423.9|12478.4|12451.4|12413.4|12386.4|999
1584472200000|2020-03-17 19:10:00|12453.4|12426.4|12458.4|12431.4|12468.4|12438.9|12440.9|12413.9|743
1584472500000|2020-03-17 19:15:00|12455.9|12428.9|12473.4|12443.9|12485.9|12461.4|12455.9|12428.9|297
1584472800000|2020-03-17 19:20:00|12468.4|12441.4|12463.4|12436.4|12480.9|12453.9|12445.9|12418.9|282
1584473100000|2020-03-17 19:25:00|12465.9|12438.9|12455.9|12428.9|12468.4|12441.4|12438.4|12413.9|231
1584473400000|2020-03-17 19:30:00|12453.4|12426.4|12488.4|12458.9|12495.9|12468.9|12450.9|12423.9|141
1584473700000|2020-03-17 19:35:00|12485.9|12461.4|12515.9|12486.4|12518.4|12491.4|12485.9|12461.4|152
1584474000000|2020-03-17 19:40:00|12518.4|12488.9|12549.7|12527.7|12558.4|12531.4|12513.4|12486.4|434
1584474300000|2020-03-17 19:45:00|12548.4|12526.4|12535.9|12513.9|12550.9|12528.9|12515.9|12493.9|266
1584474600000|2020-03-17 19:50:00|12537.2|12515.2|12503.4|12481.4|12554.7|12532.7|12468.4|12446.4|1037
1584474900000|2020-03-17 19:55:00|12504.7|12482.7|12583.4|12561.4|12583.4|12561.4|12503.4|12481.4|956
1584475200000|2020-03-17 20:00:00|12582.2|12560.2|12557.2|12535.2|12583.4|12561.4|12534.7|12512.7|251
1584475500000|2020-03-17 20:05:00|12555.9|12533.9|12568.4|12546.4|12575.9|12553.9|12548.4|12526.4|317
1584475800000|2020-03-17 20:10:00|12567.2|12545.2|12533.4|12511.4|12568.4|12546.4|12533.4|12511.4|116
1584476100000|2020-03-17 20:15:00|12532.2|12510.2|12534.7|12512.7|12534.7|12512.7|12520.9|12498.9|262
1584476400000|2020-03-17 20:20:00|12535.9|12513.9|12540.9|12518.9|12540.9|12518.9|12532.2|12510.2|226
1584476700000|2020-03-17 20:25:00|12542.2|12520.2|12545.9|12523.9|12547.2|12525.2|12540.9|12518.9|89
1584477000000|2020-03-17 20:30:00|12547.2|12525.2|12530.9|12508.9|12548.4|12526.4|12530.9|12508.9|111
1584477300000|2020-03-17 20:35:00|12532.2|12510.2|12535.9|12513.9|12537.2|12515.2|12530.9|12508.9|89
1584477600000|2020-03-17 20:40:00|12537.2|12515.2|12542.2|12520.2|12542.2|12520.2|12537.2|12515.2|32
1584477900000|2020-03-17 20:45:00|12539.7|12517.7|12537.2|12515.2|12542.2|12520.2|12537.2|12515.2|24
1584478200000|2020-03-17 20:50:00|12534.7|12512.7|12538.4|12516.4|12540.9|12518.9|12534.7|12512.7|21
1584478500000|2020-03-17 20:55:00|12539.7|12517.7|12535.9|12513.9|12543.4|12521.4|12534.7|12512.7|38
1584478800000|2020-03-17 21:00:00|12534.7|12512.7|12534.7|12512.7|12535.9|12513.9|12534.7|12512.7|8
1584479100000|2020-03-17 21:05:00|12535.9|12513.9|12545.9|12523.9|12552.2|12530.2|12535.9|12513.9|11
1584479400000|2020-03-17 21:10:00|12574.7|12552.7|12555.9|12533.9|12574.7|12552.7|12554.7|12532.7|11
1584479700000|2020-03-17 21:15:00|12558|12522|12562.9|12526.9|12565.8|12529.8|12554|12518|0
1584480000000|2020-03-17 21:20:00|12564.7|12528.7|12564.2|12528.2|12566.1|12530.1|12559.7|12523.7|0
1584480300000|2020-03-17 21:25:00|12564.5|12528.5|12566.8|12530.8|12566.8|12530.8|12562.7|12526.7|0
1584480600000|2020-03-17 21:30:00|12566.7|12530.7|12559.5|12523.5|12567.4|12531.4|12558|12522|0
1584480900000|2020-03-17 21:35:00|12559.2|12523.2|12559.4|12523.4|12559.5|12523.5|12558|12522|0
1584481200000|2020-03-17 21:40:00|12559.8|12523.8|12558.5|12522.5|12562|12526|12558|12522|0
1584481500000|2020-03-17 21:45:00|12559|12523|12530.4|12494.4|12559|12523|12523.9|12487.9|0
1584481800000|2020-03-17 21:50:00|12538.5|12502.5|12538.6|12502.6|12539.5|12503.5|12519|12483|0
1584482100000|2020-03-17 21:55:00|12538.9|12502.9|12548.4|12512.4|12553|12517|12538.9|12502.9|0
1584482400000|2020-03-17 22:00:00|12533.7|12497.7|12579.8|12543.8|12608.1|12572.1|12528.6|12492.6|0
1584482700000|2020-03-17 22:05:00|12581.8|12545.8|12587.4|12551.4|12598.6|12562.6|12575.7|12539.7|0
1584483000000|2020-03-17 22:10:00|12587.9|12551.9|12563.3|12527.3|12588.4|12552.4|12535|12499|0
1584483300000|2020-03-17 22:15:00|12562.8|12526.8|12538.8|12502.8|12578.6|12542.6|12538.3|12502.3|0
1584483600000|2020-03-17 22:20:00|12537.8|12501.8|12522.6|12486.6|12538.3|12502.3|12506.3|12470.3|0
1584483900000|2020-03-17 22:25:00|12527.6|12491.6|12565.9|12529.9|12573.6|12537.6|12520.5|12484.5|0
1584484200000|2020-03-17 22:30:00|12565.5|12529.5|12540|12504|12597.5|12561.5|12529.9|12493.9|0
1584484500000|2020-03-17 22:35:00|12537.5|12501.5|12531.2|12495.2|12553.1|12517.1|12513.9|12477.9|0
1584484800000|2020-03-17 22:40:00|12529.2|12493.2|12478.9|12442.9|12538.3|12502.3|12474.8|12438.8|0
1584485100000|2020-03-17 22:45:00|12479.9|12443.9|12449.4|12413.4|12498.8|12462.8|12422.9|12386.9|0
1584485400000|2020-03-17 22:50:00|12448.3|12412.3|12474|12438|12480.7|12444.7|12434.9|12398.9|0
1584485700000|2020-03-17 22:55:00|12473.5|12437.5|12468.5|12432.5|12478.6|12442.6|12445.1|12409.1|0
1584486000000|2020-03-17 23:00:00|12467.9|12431.9|12442.5|12406.5|12469.5|12433.5|12439|12403|0
1584486300000|2020-03-17 23:05:00|12441|12405|12409.2|12373.2|12447.6|12411.6|12396.3|12360.3|0
1584486600000|2020-03-17 23:10:00|12408.7|12372.7|12417.1|12381.1|12432.9|12396.9|12373.9|12337.9|0
1584486900000|2020-03-17 23:15:00|12416.6|12380.6|12479.5|12443.5|12495.2|12459.2|12414.1|12378.1|0
1584487200000|2020-03-17 23:20:00|12480|12444|12420|12384|12483.5|12447.5|12414.4|12378.4|0
1584487500000|2020-03-17 23:25:00|12421|12385|12400.6|12364.6|12434.7|12398.7|12379.9|12343.9|0
1584487800000|2020-03-17 23:30:00|12400.1|12364.1|12389.3|12353.3|12437.4|12401.4|12389.3|12353.3|0
1584488100000|2020-03-17 23:35:00|12390.3|12354.3|12366.8|12330.8|12397.4|12361.4|12344|12308|0
1584488400000|2020-03-17 23:40:00|12364.8|12328.8|12358.3|12322.3|12396.9|12360.9|12353.8|12317.8|0
1584488700000|2020-03-17 23:45:00|12359.3|12323.3|12295.6|12259.6|12377.3|12341.3|12283.4|12247.4|0
1584489000000|2020-03-17 23:50:00|12296.6|12260.6|12285.8|12249.8|12309.7|12273.7|12255.9|12219.9|0
1584489300000|2020-03-17 23:55:00|12285.3|12249.3|12305.7|12269.7|12312.8|12276.8|12275.1|12239.1|0
1584489600000|2020-03-18 00:00:00|12307.7|12271.7|12351.1|12315.1|12354.2|12318.2|12285.4|12249.4|0
1584489900000|2020-03-18 00:05:00|12351.6|12315.6|12340.9|12304.9|12351.6|12315.6|12297.2|12261.2|0
1584490200000|2020-03-18 00:10:00|12340.4|12304.4|12363.4|12327.4|12385.7|12349.7|12332.5|12296.5|0
1584490500000|2020-03-18 00:15:00|12360.8|12324.8|12400.2|12364.2|12450.9|12414.9|12347.6|12311.6|0
1584490800000|2020-03-18 00:20:00|12401.5|12365.5|12373.5|12337.5|12433.4|12397.4|12354.7|12318.7|0
1584491100000|2020-03-18 00:25:00|12373.3|12337.3|12354.6|12318.6|12411.8|12375.8|12350.5|12314.5|0
1584491400000|2020-03-18 00:30:00|12354.1|12318.1|12342.5|12306.5|12372.2|12336.2|12340|12304|0
1584491700000|2020-03-18 00:35:00|12342.3|12306.3|12326.6|12290.6|12356.7|12320.7|12282.1|12246.1|0
1584492000000|2020-03-18 00:40:00|12322.8|12286.8|12300.8|12264.8|12332.9|12296.9|12291.9|12255.9|0
1584492300000|2020-03-18 00:45:00|12301|12265|12341.1|12305.1|12355.1|12319.1|12299.7|12263.7|0
1584492600000|2020-03-18 00:50:00|12340.9|12304.9|12358.3|12322.3|12380.6|12344.6|12337.6|12301.6|0
1584492900000|2020-03-18 00:55:00|12359.5|12323.5|12411|12375|12411.7|12375.7|12356.5|12320.5|0
1584493200000|2020-03-18 01:00:00|12407.2|12371.2|12458.4|12436.4|12477.2|12455.2|12407.2|12371.2|4348
1584493500000|2020-03-18 01:05:00|12459.7|12437.7|12393.4|12371.4|12459.7|12437.7|12385.9|12363.9|3455
1584493800000|2020-03-18 01:10:00|12394.7|12372.7|12398.4|12376.4|12402.2|12380.2|12382.2|12360.2|2458
1584494100000|2020-03-18 01:15:00|12380.9|12358.9|12428.4|12406.4|12449.7|12427.7|12364.7|12342.7|3939
1584494400000|2020-03-18 01:20:00|12429.7|12407.7|12437.2|12415.2|12452.2|12430.2|12414.7|12392.7|1996
1584494700000|2020-03-18 01:25:00|12439.7|12417.7|12452.2|12430.2|12477.2|12455.2|12432.2|12410.2|2945
1584495000000|2020-03-18 01:30:00|12450.9|12428.9|12495.9|12473.9|12495.9|12473.9|12432.2|12410.2|15636
1584495300000|2020-03-18 01:35:00|12493.4|12471.4|12532.2|12510.2|12532.2|12510.2|12474.7|12452.7|10886
1584495600000|2020-03-18 01:40:00|12528.4|12506.4|12527.2|12505.2|12544.7|12522.7|12495.9|12473.9|7857
1584495900000|2020-03-18 01:45:00|12529.7|12507.7|12597.2|12575.2|12604.7|12582.7|12529.7|12507.7|6523
1584496200000|2020-03-18 01:50:00|12595.9|12573.9|12597.2|12575.2|12622.2|12600.2|12583.4|12561.4|8004
1584496500000|2020-03-18 01:55:00|12599.7|12577.7|12574.7|12552.7|12599.7|12577.7|12558.4|12536.4|5837
1584496800000|2020-03-18 02:00:00|12577.2|12555.2|12529.7|12507.7|12582.2|12560.2|12527.2|12505.2|4948
1584497100000|2020-03-18 02:05:00|12532.2|12510.2|12519.7|12497.7|12544.7|12522.7|12509.7|12487.7|4675
1584497400000|2020-03-18 02:10:00|12520.9|12498.9|12494.7|12472.7|12524.7|12502.7|12479.7|12457.7|5564
1584497700000|2020-03-18 02:15:00|12495.9|12473.9|12487.2|12465.2|12497.2|12475.2|12457.2|12435.2|5211
1584498000000|2020-03-18 02:20:00|12485.9|12463.9|12446.3|12424.3|12514.7|12492.7|12438.8|12416.8|3890
1584498300000|2020-03-18 02:25:00|12445|12423|12421.3|12399.3|12451.3|12429.3|12421.3|12399.3|3310
1584498600000|2020-03-18 02:30:00|12423.8|12401.8|12501.3|12479.3|12503.8|12481.8|12423.8|12401.8|3995
1584498900000|2020-03-18 02:35:00|12500|12478|12445|12423|12511.3|12489.3|12438.8|12416.8|4293
1584499200000|2020-03-18 02:40:00|12443.8|12421.8|12492.5|12470.5|12496.3|12474.3|12433.8|12411.8|3888
1584499500000|2020-03-18 02:45:00|12493.8|12471.8|12523.8|12501.8|12528.8|12506.8|12471.3|12449.3|3745
1584499800000|2020-03-18 02:50:00|12526.3|12504.3|12551.3|12529.3|12551.3|12529.3|12516.3|12494.3|3598
1584500100000|2020-03-18 02:55:00|12548.8|12526.8|12548.8|12526.8|12583.8|12561.8|12536.3|12514.3|6265
1584500400000|2020-03-18 03:00:00|12551.3|12529.3|12502.5|12480.5|12553.8|12531.8|12493.8|12471.8|5035
1584500700000|2020-03-18 03:05:00|12503.8|12481.8|12527.5|12505.5|12553.8|12531.8|12502.5|12480.5|3792
1584501000000|2020-03-18 03:10:00|12528.8|12506.8|12538.8|12516.8|12547.5|12525.5|12508.8|12486.8|3869
1584501300000|2020-03-18 03:15:00|12540|12518|12552.5|12530.5|12555|12533|12522.5|12500.5|2722
1584501600000|2020-03-18 03:20:00|12553.8|12531.8|12521.3|12499.3|12573.8|12551.8|12517.5|12495.5|3831
1584501900000|2020-03-18 03:25:00|12520|12498|12546.3|12524.3|12547.5|12525.5|12516.3|12494.3|2520
1584502200000|2020-03-18 03:30:00|12548.8|12526.8|12518.8|12496.8|12551.3|12529.3|12517.5|12495.5|383
1584502500000|2020-03-18 03:35:00|12520|12498|12512.5|12490.5|12522.5|12500.5|12506.3|12484.3|730
1584502800000|2020-03-18 03:40:00|12511.3|12489.3|12522.5|12500.5|12543.8|12521.8|12511.3|12489.3|821
1584503100000|2020-03-18 03:45:00|12523.8|12501.8|12506.3|12484.3|12526.3|12504.3|12506.3|12484.3|351
1584503400000|2020-03-18 03:50:00|12508.8|12486.8|12511.3|12489.3|12513.8|12491.8|12491.3|12469.3|1032
1584503700000|2020-03-18 03:55:00|12510|12488|12512.5|12490.5|12513.8|12491.8|12502.5|12480.5|280
1584504000000|2020-03-18 04:00:00|12513.8|12491.8|12503.8|12481.8|12516.3|12494.3|12496.3|12474.3|483
1584504300000|2020-03-18 04:05:00|12502.5|12480.5|12521.3|12499.3|12521.3|12499.3|12501.3|12479.3|374
1584504600000|2020-03-18 04:10:00|12523.8|12501.8|12535|12513|12541.3|12519.3|12523.8|12501.8|408
1584504900000|2020-03-18 04:15:00|12536.3|12514.3|12517.5|12495.5|12536.3|12514.3|12500|12478|549
1584505200000|2020-03-18 04:20:00|12516.3|12494.3|12527.5|12505.5|12536.3|12514.3|12506.3|12484.3|290
1584505500000|2020-03-18 04:25:00|12528.8|12506.8|12513.8|12491.8|12531.3|12509.3|12512.5|12490.5|277
1584505800000|2020-03-18 04:30:00|12515|12493|12533.8|12511.8|12537.5|12515.5|12513.8|12491.8|460
1584506100000|2020-03-18 04:35:00|12535|12513|12508.8|12486.8|12537.5|12515.5|12506.3|12484.3|316
1584506400000|2020-03-18 04:40:00|12510|12488|12507.5|12485.5|12521.3|12499.3|12503.8|12481.8|401
1584506700000|2020-03-18 04:45:00|12506.3|12484.3|12511.3|12489.3|12518.8|12496.8|12501.3|12479.3|381
1584507000000|2020-03-18 04:50:00|12510|12488|12517.5|12495.5|12533.8|12511.8|12510|12488|538
1584507300000|2020-03-18 04:55:00|12518.8|12496.8|12501.3|12479.3|12523.8|12501.8|12501.3|12479.3|1068
1584507600000|2020-03-18 05:00:00|12503.8|12481.8|12451.3|12429.3|12522.5|12500.5|12448.8|12426.8|7407
1584507900000|2020-03-18 05:05:00|12448.8|12426.8|12466.3|12444.3|12473.8|12451.8|12448.8|12426.8|4091
1584508200000|2020-03-18 05:10:00|12465|12443|12433.8|12411.8|12466.3|12444.3|12433.8|12411.8|4088
1584508500000|2020-03-18 05:15:00|12436.3|12414.3|12386.3|12364.3|12441.3|12419.3|12383.8|12361.8|6296
1584508800000|2020-03-18 05:20:00|12383.8|12361.8|12376.3|12354.3|12403.8|12381.8|12363.8|12341.8|3965
1584509100000|2020-03-18 05:25:00|12373.8|12351.8|12343.8|12321.8|12381.3|12359.3|12331.3|12309.3|5096
1584509400000|2020-03-18 05:30:00|12341.3|12319.3|12346.3|12324.3|12348.8|12326.8|12303.8|12281.8|4134
1584509700000|2020-03-18 05:35:00|12342.5|12320.5|12308.8|12286.8|12351.3|12329.3|12301.3|12279.3|4980
1584510000000|2020-03-18 05:40:00|12306.3|12284.3|12313.8|12291.8|12333.8|12311.8|12301.3|12279.3|4790
1584510300000|2020-03-18 05:45:00|12312.5|12290.5|12318.8|12296.8|12321.3|12299.3|12301.3|12279.3|4545
1584510600000|2020-03-18 05:50:00|12317.5|12295.5|12263.8|12241.8|12318.8|12296.8|12252.5|12230.5|4585
1584510900000|2020-03-18 05:55:00|12261.3|12239.3|12253.8|12231.8|12273.8|12251.8|12231.3|12209.3|5465
1584511200000|2020-03-18 06:00:00|12251.3|12229.3|12266.3|12244.3|12282.5|12260.5|12246.3|12224.3|3874
1584511500000|2020-03-18 06:05:00|12262.5|12240.5|12261.3|12239.3|12271.3|12249.3|12241.3|12219.3|3599
1584511800000|2020-03-18 06:10:00|12258.8|12236.8|12198.8|12176.8|12258.8|12236.8|12186.3|12164.3|6896
1584512100000|2020-03-18 06:15:00|12196.3|12174.3|12188.8|12166.8|12215|12193|12176.3|12154.3|4283
1584512400000|2020-03-18 06:20:00|12190|12168|12151.3|12129.3|12198.8|12176.8|12148.8|12126.8|4867
1584512700000|2020-03-18 06:25:00|12152.5|12130.5|12163.8|12141.8|12173.8|12151.8|12138.8|12116.8|7628
1584513000000|2020-03-18 06:30:00|12167.5|12145.5|12136.3|12114.3|12198.8|12176.8|12133.8|12111.8|8711
1584513300000|2020-03-18 06:35:00|12138.8|12116.8|12130|12108|12161.3|12139.3|12128.8|12106.8|6199
1584513600000|2020-03-18 06:40:00|12128.8|12106.8|12061.3|12039.3|12141.3|12119.3|12058.8|12036.8|8267
1584513900000|2020-03-18 06:45:00|12060|12038|12048.8|12026.8|12081.3|12059.3|12048.8|12026.8|10530
1584514200000|2020-03-18 06:50:00|12051.3|12029.3|12006.3|11984.3|12061.3|12039.3|12006.3|11984.3|9077
1584514500000|2020-03-18 06:55:00|12008.8|11986.8|12013.8|11991.8|12058.8|12036.8|12001.3|11979.3|12967
1584514800000|2020-03-18 07:00:00|12011.3|11989.3|12013.8|11991.8|12033.8|12011.8|11972.5|11950.5|5985
1584515100000|2020-03-18 07:05:00|12015|11993|12030|12008|12037.5|12015.5|11986.3|11964.3|6130
1584515400000|2020-03-18 07:10:00|12031.3|12009.3|12028.8|12006.8|12048.8|12026.8|12018.8|11996.8|2239
1584515700000|2020-03-18 07:15:00|12027.5|12005.5|12006.3|11984.3|12035|12013|12001.3|11979.3|1841
1584516000000|2020-03-18 07:20:00|12005|11983|11945|11923|12006.3|11984.3|11945|11923|2965
1584516300000|2020-03-18 07:25:00|11943.8|11921.8|11948.8|11926.8|11966.3|11944.3|11925|11903|2434
1584516600000|2020-03-18 07:30:00|11943.8|11921.8|11978.8|11956.8|11986.3|11964.3|11931.3|11909.3|2143
1584516900000|2020-03-18 07:35:00|11976.3|11954.3|11998.8|11976.8|12001.3|11979.3|11957.5|11935.5|1764
1584517200000|2020-03-18 07:40:00|12001.3|11979.3|12003.8|11981.8|12013.8|11991.8|11983.8|11961.8|2155
1584517500000|2020-03-18 07:45:00|12002.5|11980.5|11946.3|11924.3|12003.8|11981.8|11941.3|11919.3|1761
1584517800000|2020-03-18 07:50:00|11948.8|11926.8|11993.8|11971.8|11996.3|11974.3|11946.3|11924.3|2288
1584518100000|2020-03-18 07:55:00|11992.5|11970.5|12027.5|12005.5|12033.8|12011.8|11991.3|11969.3|2418
1584518400000|2020-03-18 08:00:00|12030|12008|12087.5|12063|12120|12095.5|12027.5|12003|6438
1584518700000|2020-03-18 08:05:00|12090|12060.5|11992.5|11968|12097.5|12073|11950|11923|4608
1584519000000|2020-03-18 08:10:00|11990|11965.5|11922.5|11898|11995|11968|11922.5|11898|4449
1584519300000|2020-03-18 08:15:00|11925|11900.5|11982.5|11955.5|11982.5|11958|11922.5|11898|1454
1584519600000|2020-03-18 08:20:00|11985|11958|11970|11943|12000|11973|11967.5|11943|1625
1584519900000|2020-03-18 08:25:00|11962.5|11938|11925|11898|11977.5|11950.5|11925|11898|2244
1584520200000|2020-03-18 08:30:00|11943.3|11907.3|11955.5|11919.5|12011.2|11975.2|11912.5|11876.5|0
1584520500000|2020-03-18 08:35:00|11950.5|11914.5|12016.7|11980.7|12047.9|12011.9|11940.7|11904.7|409
1584520800000|2020-03-18 08:40:00|12011.8|11975.8|12041.3|12005.3|12055.6|12019.6|11991.7|11955.7|0
1584521100000|2020-03-18 08:45:00|12041.4|12005.4|12036.5|12000.5|12054.5|12018.5|11997.1|11961.1|0
1584521400000|2020-03-18 08:50:00|12031.6|11995.6|11961|11925|12031.6|11995.6|11946.3|11910.3|0
1584521700000|2020-03-18 08:55:00|11961.6|11925.6|11910.9|11874.9|11989.6|11953.6|11901.5|11865.5|0
1584522000000|2020-03-18 09:00:00|11942.5|11915.5|11977.5|11950.5|11982.5|11958|11937.5|11913|853
1584522300000|2020-03-18 09:05:00|11975|11953|12010|11985.5|12015|11990.5|11970|11945.5|730
1584522600000|2020-03-18 09:10:00|12007.5|11983|11992.5|11965.5|12017.5|11990.5|11987.5|11963|376
1584522900000|2020-03-18 09:15:00|11990|11963|11942.5|11915.5|11992.5|11968|11935|11908|1018
1584523200000|2020-03-18 09:20:00|11940|11918|11922.5|11895.5|11957.5|11930.5|11917.5|11890.5|939
1584523500000|2020-03-18 09:25:00|11920|11898|11920|11895.5|11927.5|11900.5|11910|11885.5|1146
1584523800000|2020-03-18 09:30:00|11922.5|11893|11947.5|11923|11955|11928|11912.5|11888|1085
1584524100000|2020-03-18 09:35:00|11945|11920.5|11937.5|11910.5|11972.5|11948|11925|11900.5|918
1584524400000|2020-03-18 09:40:00|11935|11913|11937.5|11910.5|11945|11920.5|11922.5|11898|443
1584524700000|2020-03-18 09:45:00|11935|11908|11937.5|11910.5|11945|11920.5|11922.5|11898|188
1584525000000|2020-03-18 09:50:00|11935|11908|11917.5|11893|11942.5|11918|11917.5|11893|253
1584525300000|2020-03-18 09:55:00|11920|11895.5|11942.5|11918|11942.5|11918|11917.5|11893|159
1584525600000|2020-03-18 10:00:00|11940|11915.5|11940|11913|11955|11930.5|11935|11908|326
1584525900000|2020-03-18 10:05:00|11942.5|11915.5|11925|11900.5|11952.5|11928|11925|11898|231
1584526200000|2020-03-18 10:10:00|11927.5|11903|11917.5|11893|11930|11903|11912.5|11885.5|515
1584526500000|2020-03-18 10:15:00|11920|11895.5|11915|11890.5|11932.5|11908|11910|11885.5|447
1584526800000|2020-03-18 10:20:00|11912.5|11888|11877.5|11850.5|11917.5|11893|11875|11850.5|1097
1584527100000|2020-03-18 10:25:00|11875|11848|11845|11820.5|11875|11850.5|11835|11808|1622
1584527400000|2020-03-18 10:30:00|11842.5|11818|11837.5|11810.5|11847.5|11820.5|11832.5|11805.5|914
1584527700000|2020-03-18 10:35:00|11835|11808|11820|11793|11835|11808|11812.5|11788|1004
1584528000000|2020-03-18 10:40:00|11822.5|11795.5|11820|11795.5|11827.5|11803|11815|11790.5|595
1584528300000|2020-03-18 10:45:00|11817.5|11793|11822.5|11798|11827.5|11803|11815|11790.5|410
1584528600000|2020-03-18 10:50:00|11820|11795.5|11812.5|11788|11825|11800.5|11807.5|11783|309
1584528900000|2020-03-18 10:55:00|11815|11785.5|11825|11798|11825|11800.5|11805|11780.5|552
1584529200000|2020-03-18 11:00:00|11827.5|11800.5|11810|11783|11842.5|11818|11805|11780.5|658
1584529500000|2020-03-18 11:05:00|11807.5|11780.5|11795|11770.5|11807.5|11780.5|11787.5|11763|550
1584529800000|2020-03-18 11:10:00|11792.5|11768|11795|11768|11805|11780.5|11775|11750.5|727
1584530100000|2020-03-18 11:15:00|11792.5|11765.5|11802.5|11775.5|11802.5|11775.5|11782.5|11758|531
1584530400000|2020-03-18 11:20:00|11800|11773|11830|11805.5|11835|11810.5|11797.5|11773|810
1584530700000|2020-03-18 11:25:00|11832.5|11808|11867.5|11843|11870|11843|11830|11805.5|821
1584531000000|2020-03-18 11:30:00|11865|11840.5|11870|11845.5|11900|11875.5|11862.5|11835.5|696
1584531300000|2020-03-18 11:35:00|11867.5|11843|11842.5|11815.5|11870|11845.5|11840|11813|805
1584531600000|2020-03-18 11:40:00|11840|11820.5|11840|11813|11855|11828|11817.5|11793|804
1584531900000|2020-03-18 11:45:00|11837.5|11810.5|11845|11820.5|11855|11830.5|11837.5|11810.5|496
1584532200000|2020-03-18 11:50:00|11847.5|11823|11850|11825.5|11877.5|11853|11845|11820.5|787
1584532500000|2020-03-18 11:55:00|11847.5|11823|11867.5|11840.5|11882.5|11855.5|11845|11820.5|499
1584532800000|2020-03-18 12:00:00|11865|11843|11867.5|11840.5|11880|11855.5|11865|11838|268
1584533100000|2020-03-18 12:05:00|11860|11838|11840|11815.5|11862.5|11838|11840|11815.5|551
1584533400000|2020-03-18 12:10:00|11837.5|11813|11832.5|11805.5|11840|11813|11820|11795.5|402
1584533700000|2020-03-18 12:15:00|11830|11803|11877.5|11853|11880|11853|11827.5|11803|513
1584534000000|2020-03-18 12:20:00|11880|11855.5|11865|11838|11890|11863|11865|11838|701
1584534300000|2020-03-18 12:25:00|11862.5|11840.5|11890|11865.5|11897.5|11873|11860|11835.5|629
1584534600000|2020-03-18 12:30:00|11897.5|11873|11855|11830.5|11900|11875.5|11845|11820.5|757
1584534900000|2020-03-18 12:35:00|11850|11825.5|11845|11818|11875|11848|11840|11815.5|542
1584535200000|2020-03-18 12:40:00|11847.5|11820.5|11875|11848|11875|11850.5|11837.5|11813|398
1584535500000|2020-03-18 12:45:00|11877.5|11853|11897.5|11873|11925|11900.5|11870|11845.5|1259
1584535800000|2020-03-18 12:50:00|11900|11875.5|11910|11885.5|11910|11885.5|11890|11863|458
1584536100000|2020-03-18 12:55:00|11907.5|11883|11912.5|11885.5|11920|11893|11892.5|11868|831
1584536400000|2020-03-18 13:00:00|11910|11883|11917.5|11893|11920|11893|11892.5|11868|450
1584536700000|2020-03-18 13:05:00|11915|11890.5|11872.5|11845.5|11922.5|11895.5|11865|11840.5|496
1584537000000|2020-03-18 13:10:00|11870|11843|11857.5|11833|11875|11850.5|11847.5|11823|204
1584537300000|2020-03-18 13:15:00|11860|11830.5|11825|11798|11865|11840.5|11822.5|11798|725
1584537600000|2020-03-18 13:20:00|11827.5|11800.5|11795|11770.5|11827.5|11800.5|11782.5|11758|1198
1584537900000|2020-03-18 13:25:00|11792.5|11768|11822.5|11795.5|11832.5|11808|11775|11750.5|2606
1584538200000|2020-03-18 13:30:00|11820|11798|11977.5|11950.5|12035|12008|11810|11783|6479
1584538500000|2020-03-18 13:35:00|11980|11953|11947.5|11920.5|11980|11953|11922.5|11898|2597
1584538800000|2020-03-18 13:40:00|11945|11918|11987.5|11963|12015|11990.5|11930|11905.5|1715
1584539100000|2020-03-18 13:45:00|11992.5|11965.5|12000|11975.5|12042.5|12018|11972.5|11945.5|1880
1584539400000|2020-03-18 13:50:00|11997.5|11973|12095|12068|12095|12070.5|11987.5|11963|2263
1584539700000|2020-03-18 13:55:00|12097.5|12070.5|12060|12033|12112.5|12088|12032.5|12005.5|1964
1584540000000|2020-03-18 14:00:00|12057.5|12028|12132.5|12105.5|12135|12110.5|12037.5|12013|1442
1584540300000|2020-03-18 14:05:00|12130|12103|12050|12023|12142.5|12118|12045|12018|1840
1584540600000|2020-03-18 14:10:00|12047.5|12020.5|12090|12063|12092.5|12068|12047.5|12020.5|1357
1584540900000|2020-03-18 14:15:00|12087.5|12060.5|12035|12008|12107.5|12080.5|12030|12005.5|1243
1584541200000|2020-03-18 14:20:00|12032.5|12010.5|12000|11973|12055|12030.5|11987.5|11963|1496
1584541500000|2020-03-18 14:25:00|12005|11975.5|12017.5|11993|12020|11995.5|11997.5|11973|920
1584541800000|2020-03-18 14:30:00|12020|11990.5|12022.5|11995.5|12045|12020.5|12002.5|11975.5|1217
1584542100000|2020-03-18 14:35:00|12027.5|11998|12035|12008|12037.5|12013|11997.5|11970.5|987
1584542400000|2020-03-18 14:40:00|12032.5|12003|12057.5|12033|12077.5|12050.5|12030|12003|784
1584542700000|2020-03-18 14:45:00|12060|12030.5|12035|12008|12067.5|12040.5|12005|11980.5|938
1584543000000|2020-03-18 14:50:00|12032.5|12005.5|11980|11953|12035|12010.5|11970|11945.5|907
1584543300000|2020-03-18 14:55:00|11977.5|11955.5|11970|11945.5|11997.5|11973|11970|11945.5|782
1584543600000|2020-03-18 15:00:00|11967.5|11943|11960|11935.5|12007.5|11983|11952.5|11928|694
1584543900000|2020-03-18 15:05:00|11957.5|11933|11945|11918|11962.5|11938|11940|11915.5|649
1584544200000|2020-03-18 15:10:00|11942.5|11920.5|11930|11903|11952.5|11925.5|11925|11900.5|733
1584544500000|2020-03-18 15:15:00|11927.5|11900.5|11947.5|11923|11950|11925.5|11902.5|11878|1770
1584544800000|2020-03-18 15:20:00|11950|11925.5|11965|11940.5|11995|11968|11947.5|11925.5|759
1584545100000|2020-03-18 15:25:00|11967.5|11943|11947.5|11923|11990|11963|11935|11910.5|712
1584545400000|2020-03-18 15:30:00|11945|11918|11955|11928|11987.5|11960.5|11925|11900.5|806
1584545700000|2020-03-18 15:35:00|11952.5|11930.5|11975|11948|12000|11975.5|11950|11923|1186
1584546000000|2020-03-18 15:40:00|11972.5|11945.5|11952.5|11925.5|11987.5|11960.5|11935|11908|697
1584546300000|2020-03-18 15:45:00|11950|11923|11965|11940.5|11987.5|11963|11932.5|11908|671
1584546600000|2020-03-18 15:50:00|11967.5|11943|12027.5|12000.5|12027.5|12003|11967.5|11943|1383
1584546900000|2020-03-18 15:55:00|12025|12003|12012.5|11988|12040|12015.5|11992.5|11968|505
1584547200000|2020-03-18 16:00:00|12015|11990.5|11967.5|11943|12020|11993|11967.5|11943|637
1584547500000|2020-03-18 16:05:00|11965|11940.5|11982.5|11955.5|12012.5|11988|11962.5|11935.5|604
1584547800000|2020-03-18 16:10:00|11980|11958|11952.5|11925.5|12007.5|11983|11952.5|11925.5|546
1584548100000|2020-03-18 16:15:00|11950|11928|11920|11893|11950|11928|11907.5|11883|1415
1584548400000|2020-03-18 16:20:00|11922.5|11895.5|11927.5|11900.5|11940|11915.5|11912.5|11885.5|710
1584548700000|2020-03-18 16:25:00|11922.5|11903|11940|11915.5|11950|11925.5|11920|11893|512
1584549000000|2020-03-18 16:30:00|11945|11918|11915|11888|11950|11925.5|11907.5|11883|683
1584549300000|2020-03-18 16:35:00|11917.5|11890.5|11907.5|11883|11917.5|11893|11885|11858|747
1584549600000|2020-03-18 16:40:00|11905|11880.5|11930|11903|11930|11905.5|11882.5|11858|503
1584549900000|2020-03-18 16:45:00|11932.5|11905.5|11910|11883|11932.5|11908|11895|11868|687
1584550200000|2020-03-18 16:50:00|11907.5|11880.5|11880|11855.5|11912.5|11888|11877.5|11853|544
1584550500000|2020-03-18 16:55:00|11882.5|11860.5|11827.5|11800.5|11892.5|11865.5|11825|11798|1839
1584550800000|2020-03-18 17:00:00|11825|11803|11810|11783|11847.5|11823|11805|11780.5|615
1584551100000|2020-03-18 17:05:00|11807.5|11785.5|11792.5|11765.5|11807.5|11785.5|11782.5|11755.5|836
1584551400000|2020-03-18 17:10:00|11790|11763|11797.5|11770.5|11860|11833|11782.5|11755.5|1599
1584551700000|2020-03-18 17:15:00|11800|11773|11837.5|11810.5|11837.5|11810.5|11792.5|11765.5|1080
1584552000000|2020-03-18 17:20:00|11835|11808|11832.5|11805.5|11850|11823|11822.5|11795.5|575
1584552300000|2020-03-18 17:25:00|11837.5|11808|11797.5|11770.5|11845|11818|11790|11765.5|452
1584552600000|2020-03-18 17:30:00|11795|11768|11780|11753|11795|11768|11755|11728|1080
1584552900000|2020-03-18 17:35:00|11785|11755.5|11842.5|11813|11857.5|11833|11777.5|11750.5|902
1584553200000|2020-03-18 17:40:00|11840|11805.5|11870|11843|11892.5|11865.5|11815|11788|990
1584553500000|2020-03-18 17:45:00|11867.5|11840.5|11905|11878|11905|11878|11827.5|11803|1029
1584553800000|2020-03-18 17:50:00|11902.5|11875.5|11885|11860.5|11907.5|11883|11860|11833|1329
1584554100000|2020-03-18 17:55:00|11887.5|11858|11840|11815.5|11890|11865.5|11830|11805.5|901
1584554400000|2020-03-18 18:00:00|11847.5|11813|11815|11788|11852.5|11825.5|11810|11785.5|803
1584554700000|2020-03-18 18:05:00|11817.5|11790.5|11825|11798|11860|11833|11807.5|11780.5|557
1584555000000|2020-03-18 18:10:00|11822.5|11795.5|11797.5|11773|11827.5|11800.5|11792.5|11765.5|599
1584555300000|2020-03-18 18:15:00|11795|11770.5|11767.5|11743|11812.5|11788|11762.5|11735.5|908
1584555600000|2020-03-18 18:20:00|11765|11740.5|11762.5|11735.5|11787.5|11763|11747.5|11723|919
1584555900000|2020-03-18 18:25:00|11760|11733|11780|11753|11782.5|11755.5|11747.5|11723|514
1584556200000|2020-03-18 18:30:00|11775|11750.5|11772.5|11743|11797.5|11768|11750|11723|586
1584556500000|2020-03-18 18:35:00|11775|11745.5|11812.5|11785.5|11815|11790.5|11767.5|11740.5|580
1584556800000|2020-03-18 18:40:00|11815|11788|11795|11768|11815|11790.5|11765|11738|397
1584557100000|2020-03-18 18:45:00|11797.5|11773|11782.5|11753|11810|11780.5|11767.5|11738|245
1584557400000|2020-03-18 18:50:00|11785|11755.5|11820|11790.5|11822.5|11795.5|11772.5|11745.5|518
1584557700000|2020-03-18 18:55:00|11822.5|11793|11875|11848|11890|11858|11810|11783|857
1584558000000|2020-03-18 19:00:00|11887.5|11845.5|11837.5|11808|11887.5|11860.5|11820|11795.5|321
1584558300000|2020-03-18 19:05:00|11840|11810.5|11870|11840.5|11882.5|11855.5|11835|11808|812
1584558600000|2020-03-18 19:10:00|11872.5|11845.5|11880|11850.5|11895|11870.5|11872.5|11840.5|811
1584558900000|2020-03-18 19:15:00|11877.5|11848|11887.5|11860.5|11890|11863|11857.5|11830.5|227
1584559200000|2020-03-18 19:20:00|11890|11863|11870|11840.5|11892.5|11863|11860|11833|551
1584559500000|2020-03-18 19:25:00|11872.5|11843|11842.5|11813|11890|11858|11832.5|11808|489
1584559800000|2020-03-18 19:30:00|11840|11808|11862.5|11833|11877.5|11850.5|11830|11803|444
1584560100000|2020-03-18 19:35:00|11860|11830.5|11830|11800.5|11862.5|11835.5|11817.5|11785.5|385
1584560400000|2020-03-18 19:40:00|11827.5|11803|11856.3|11834.3|11865|11840.5|11827.5|11800.5|350
1584560700000|2020-03-18 19:45:00|11855|11833|11881.3|11859.3|11881.3|11859.3|11821.3|11799.3|363
1584561000000|2020-03-18 19:50:00|11880|11858|11947.5|11925.5|11948.8|11926.8|11867.5|11845.5|979
1584561300000|2020-03-18 19:55:00|11948.8|11926.8|11945|11923|11961.3|11939.3|11867.5|11845.5|1322
1584561600000|2020-03-18 20:00:00|11943.8|11921.8|11955|11933|11962.5|11940.5|11916.3|11894.3|202
1584561900000|2020-03-18 20:05:00|11951.3|11929.3|11970|11948|11992.5|11970.5|11947.5|11925.5|583
1584562200000|2020-03-18 20:10:00|11968.8|11946.8|11990|11968|12001.3|11979.3|11966.3|11944.3|257
1584562500000|2020-03-18 20:15:00|11988.8|11966.8|11980|11958|11988.8|11966.8|11968.8|11946.8|77
1584562800000|2020-03-18 20:20:00|11978.8|11956.8|11961.3|11939.3|11978.8|11956.8|11961.3|11939.3|589
1584563100000|2020-03-18 20:25:00|11962.5|11940.5|11956.3|11934.3|11963.8|11941.8|11948.8|11926.8|115
1584563400000|2020-03-18 20:30:00|11958.8|11936.8|11947.5|11925.5|11968.8|11946.8|11925|11903|202
1584563700000|2020-03-18 20:35:00|11948.8|11926.8|11940|11918|11953.8|11931.8|11926.3|11904.3|126
1584564000000|2020-03-18 20:40:00|11941.3|11919.3|11957.5|11935.5|11957.5|11935.5|11940|11918|63
1584564300000|2020-03-18 20:45:00|11958.8|11936.8|11962.5|11940.5|11962.5|11940.5|11957.5|11935.5|23
1584564600000|2020-03-18 20:50:00|11963.8|11941.8|11961.3|11939.3|11970|11948|11960|11938|75
1584564900000|2020-03-18 20:55:00|11960|11938|11988.8|11966.8|11988.8|11966.8|11956.3|11934.3|52
1584565200000|2020-03-18 21:00:00|11990|11968|11988.8|11966.8|11990|11968|11980|11958|14
1584565500000|2020-03-18 21:05:00|11990|11968|12002.5|11980.5|12002.5|11980.5|11988.8|11966.8|25
1584565800000|2020-03-18 21:10:00|12005|11983|12007.5|11985.5|12007.5|11985.5|12005|11983|18
1584566100000|2020-03-18 21:15:00|12014.8|11978.8|11998.4|11962.4|12014.8|11978.8|11998.3|11962.3|0
1584566400000|2020-03-18 21:20:00|11998.1|11962.1|11993.4|11957.4|11998.1|11962.1|11985.1|11949.1|0
1584566700000|2020-03-18 21:25:00|11993.5|11957.5|11996.1|11960.1|11998.7|11962.7|11990.9|11954.9|0
1584567000000|2020-03-18 21:30:00|11997|11961|11999.6|11963.6|12003.8|11967.8|11992.6|11956.6|0
1584567300000|2020-03-18 21:35:00|12000.5|11964.5|12002|11966|12004.5|11968.5|11996.3|11960.3|0
1584567600000|2020-03-18 21:40:00|12000.6|11964.6|11994.8|11958.8|12002|11966|11994.5|11958.5|0
1584567900000|2020-03-18 21:45:00|11994.7|11958.7|11987.5|11951.5|11994.7|11958.7|11984.6|11948.6|0
1584568200000|2020-03-18 21:50:00|11988.9|11952.9|11994.2|11958.2|11994.9|11958.9|11985.5|11949.5|0
1584568500000|2020-03-18 21:55:00|11994.9|11958.9|12006.6|11970.6|12006.6|11970.6|11994.8|11958.8|0
1584568800000|2020-03-18 22:00:00|12013|11977|11911.7|11875.7|12026|11990|11911.7|11875.7|0
1584569100000|2020-03-18 22:05:00|11912.7|11876.7|11872.4|11836.4|11929.3|11893.3|11869.9|11833.9|0
1584569400000|2020-03-18 22:10:00|11873.9|11837.9|11897|11861|11919.1|11883.1|11858|11822|0
1584569700000|2020-03-18 22:15:00|11896.5|11860.5|11960.6|11924.6|11962.1|11926.1|11875.5|11839.5|0
1584570000000|2020-03-18 22:20:00|11958.6|11922.6|11963.1|11927.1|11976.7|11940.7|11916|11880|0
1584570300000|2020-03-18 22:25:00|11962.6|11926.6|11906.3|11870.3|11983.2|11947.2|11906.3|11870.3|0
1584570600000|2020-03-18 22:30:00|11907.3|11871.3|11914.8|11878.8|11931.9|11895.9|11884.7|11848.7|0
1584570900000|2020-03-18 22:35:00|11912.3|11876.3|11961.9|11925.9|11961.9|11925.9|11897.3|11861.3|0
1584571200000|2020-03-18 22:40:00|11962.9|11926.9|11969.1|11933.1|11981.7|11945.7|11938.4|11902.4|0
1584571500000|2020-03-18 22:45:00|11969.6|11933.6|12043.1|12007.1|12050.1|12014.1|11934|11898|0
1584571800000|2020-03-18 22:50:00|12043.6|12007.6|12100.4|12064.4|12125|12089|12017.5|11981.5|0
1584572100000|2020-03-18 22:55:00|12101.4|12065.4|12164.3|12128.3|12242.9|12206.9|12072.2|12036.2|0
1584572400000|2020-03-18 23:00:00|12165.4|12129.4|12144.6|12108.6|12173.9|12137.9|12100.6|12064.6|0
1584572700000|2020-03-18 23:05:00|12149.1|12113.1|12057.8|12021.8|12150.1|12114.1|12054.7|12018.7|0
1584573000000|2020-03-18 23:10:00|12060.8|12024.8|12081.3|12045.3|12120.4|12084.4|12058.2|12022.2|0
1584573300000|2020-03-18 23:15:00|12083.8|12047.8|12102|12066|12140.5|12104.5|12074.8|12038.8|0
1584573600000|2020-03-18 23:20:00|12104|12068|12127.5|12091.5|12147|12111|12096.4|12060.4|0
1584573900000|2020-03-18 23:25:00|12128.5|12092.5|12151.9|12115.9|12190.2|12154.2|12128.5|12092.5|0
1584574200000|2020-03-18 23:30:00|12152.4|12116.4|12226|12190|12229|12193|12152.4|12116.4|0
1584574500000|2020-03-18 23:35:00|12225.6|12189.6|12252.4|12216.4|12259.8|12223.8|12209.4|12173.4|0
1584574800000|2020-03-18 23:40:00|12251.4|12215.4|12254.2|12218.2|12257.7|12221.7|12220.6|12184.6|0
1584575100000|2020-03-18 23:45:00|12252.2|12216.2|12250.1|12214.1|12255.1|12219.1|12207.6|12171.6|0
1584575400000|2020-03-18 23:50:00|12249.6|12213.6|12247|12211|12254.1|12218.1|12241.6|12205.6|0
1584575700000|2020-03-18 23:55:00|12247.6|12211.6|12196.8|12160.8|12259.5|12223.5|12195.3|12159.3|0
1584576000000|2020-03-19 00:00:00|12195.8|12159.8|12204.6|12168.6|12245|12209|12192.7|12156.7|0
1584576300000|2020-03-19 00:05:00|12205.1|12169.1|12185.6|12149.6|12228.6|12192.6|12173.6|12137.6|0
1584576600000|2020-03-19 00:10:00|12184.6|12148.6|12151.9|12115.9|12196.5|12160.5|12144.4|12108.4|0
1584576900000|2020-03-19 00:15:00|12151.4|12115.4|12225.1|12189.1|12239.3|12203.3|12144.4|12108.4|0
1584577200000|2020-03-19 00:20:00|12221.4|12185.4|12182.7|12146.7|12227.5|12191.5|12171.9|12135.9|0
1584577500000|2020-03-19 00:25:00|12183.9|12147.9|12221.3|12185.3|12233.9|12197.9|12181.7|12145.7|0
1584577800000|2020-03-19 00:30:00|12220.6|12184.6|12209.8|12173.8|12227.6|12191.6|12191.1|12155.1|0
1584578100000|2020-03-19 00:35:00|12208.5|12172.5|12202.3|12166.3|12217.5|12181.5|12196.5|12160.5|0
1584578400000|2020-03-19 00:40:00|12202|12166|12160.7|12124.7|12202.5|12166.5|12158.1|12122.1|0
1584578700000|2020-03-19 00:45:00|12160.9|12124.9|12122.9|12086.9|12178.7|12142.7|12117.9|12081.9|0
1584579000000|2020-03-19 00:50:00|12123.1|12087.1|12069.1|12033.1|12123.1|12087.1|12049.1|12013.1|0
1584579300000|2020-03-19 00:55:00|12070.1|12034.1|12051.9|12015.9|12081.4|12045.4|12021.1|11985.1|0
1584579600000|2020-03-19 01:00:00|12048.1|12012.1|12023.8|12001.8|12066.3|12044.3|12016.3|11994.3|4271
1584579900000|2020-03-19 01:05:00|12025|12003|11967.5|11945.5|12027.5|12005.5|11950|11928|3604
1584580200000|2020-03-19 01:10:00|11968.8|11946.8|11968.8|11946.8|11988.8|11966.8|11962.5|11940.5|2592
1584580500000|2020-03-19 01:15:00|11971.3|11949.3|11986.3|11964.3|12033.8|12011.8|11961.3|11939.3|2804
1584580800000|2020-03-19 01:20:00|11987.5|11965.5|11988.1|11966.1|12001.3|11979.3|11929.4|11907.4|3386
1584581100000|2020-03-19 01:25:00|11986.9|11964.9|12081.9|12059.9|12089.4|12067.4|11983.1|11961.1|3980
1584581400000|2020-03-19 01:30:00|12083.1|12061.1|12006.9|11984.9|12126.9|12104.9|11944.4|11922.4|21069
1584581700000|2020-03-19 01:35:00|12008.1|11986.1|12004.4|11982.4|12066.9|12044.9|11991.9|11969.9|12483
1584582000000|2020-03-19 01:40:00|12001.9|11979.9|11926.9|11904.9|12008.1|11986.1|11923.1|11901.1|9085
1584582300000|2020-03-19 01:45:00|11925.6|11903.6|11884.4|11862.4|11925.6|11903.6|11824.4|11802.4|12156
1584582600000|2020-03-19 01:50:00|11886.9|11864.9|11905.6|11883.6|11940.6|11918.6|11874.4|11852.4|7441
1584582900000|2020-03-19 01:55:00|11904.4|11882.4|11833.1|11811.1|11904.4|11882.4|11829.4|11807.4|6780
1584583200000|2020-03-19 02:00:00|11831.9|11809.9|11816.9|11794.9|11848.1|11826.1|11806.9|11784.9|6164
1584583500000|2020-03-19 02:05:00|11818.1|11796.1|11806.9|11784.9|11834.4|11812.4|11791.9|11769.9|7054
1584583800000|2020-03-19 02:10:00|11804.4|11782.4|11835.6|11813.6|11844.4|11822.4|11756.9|11734.9|7816
1584584100000|2020-03-19 02:15:00|11839.4|11817.4|11823.1|11801.1|11874.4|11852.4|11815.6|11793.6|6333
1584584400000|2020-03-19 02:20:00|11824.4|11802.4|11784.4|11762.4|11824.4|11802.4|11771.9|11749.9|5237
1584584700000|2020-03-19 02:25:00|11781.9|11759.9|11756.9|11734.9|11788.1|11766.1|11751.9|11729.9|5621
1584585000000|2020-03-19 02:30:00|11758.1|11736.1|11754.4|11732.4|11760.6|11738.6|11716.9|11694.9|6266
1584585300000|2020-03-19 02:35:00|11755.6|11733.6|11691.9|11669.9|11784.4|11762.4|11680.6|11658.6|9047
1584585600000|2020-03-19 02:40:00|11690.6|11668.6|11718.1|11696.1|11721.9|11699.9|11635.6|11613.6|10748
1584585900000|2020-03-19 02:45:00|11719.4|11697.4|11654.4|11632.4|11763.1|11741.1|11641.9|11619.9|8193
1584586200000|2020-03-19 02:50:00|11655.6|11633.6|11625.6|11603.6|11684.4|11662.4|11594.4|11572.4|7761
1584586500000|2020-03-19 02:55:00|11628.1|11606.1|11519.4|11497.4|11641.9|11619.9|11519.4|11497.4|8802
1584586800000|2020-03-19 03:00:00|11516.9|11494.9|11501.9|11479.9|11544.4|11522.4|11469.4|11447.4|14830
1584587100000|2020-03-19 03:05:00|11503.1|11481.1|11588.1|11566.1|11594.4|11572.4|11484.4|11462.4|9877
1584587400000|2020-03-19 03:10:00|11589.4|11567.4|11599.4|11577.4|11624.4|11602.4|11550.6|11528.6|9121
1584587700000|2020-03-19 03:15:00|11598.1|11576.1|11689.4|11667.4|11696.9|11674.9|11596.9|11574.9|7778
1584588000000|2020-03-19 03:20:00|11690.6|11668.6|11656.9|11634.9|11779.4|11757.4|11649.4|11627.4|14263
1584588300000|2020-03-19 03:25:00|11659.4|11637.4|11663.1|11641.1|11676.9|11654.9|11608.1|11586.1|5375
1584588600000|2020-03-19 03:30:00|11666.9|11644.9|11663.1|11641.1|11704.4|11682.4|11650.6|11628.6|1768
1584588900000|2020-03-19 03:35:00|11661.9|11639.9|11750.6|11728.6|11768.1|11746.1|11641.9|11619.9|2062
1584589200000|2020-03-19 03:40:00|11751.9|11729.9|11730.6|11708.6|11823.1|11801.1|11728.1|11706.1|2255
1584589500000|2020-03-19 03:45:00|11731.9|11709.9|11673.1|11651.1|11795.6|11773.6|11671.9|11649.9|1650
1584589800000|2020-03-19 03:50:00|11671.9|11649.9|11638.1|11616.1|11696.9|11674.9|11630.6|11608.6|1422
1584590100000|2020-03-19 03:55:00|11639.4|11617.4|11613.1|11591.1|11655.6|11633.6|11580.6|11558.6|1980
1584590400000|2020-03-19 04:00:00|11614.4|11592.4|11575.6|11553.6|11638.1|11616.1|11575.6|11553.6|1368
1584590700000|2020-03-19 04:05:00|11574.4|11552.4|11606.9|11584.9|11618.1|11596.1|11568.1|11546.1|1623
1584591000000|2020-03-19 04:10:00|11608.1|11586.1|11580.6|11558.6|11611.9|11589.9|11568.1|11546.1|1207
1584591300000|2020-03-19 04:15:00|11581.9|11559.9|11561.9|11539.9|11616.9|11594.9|11556.9|11534.9|1240
1584591600000|2020-03-19 04:20:00|11563.1|11541.1|11593.1|11571.1|11596.9|11574.9|11548.1|11526.1|1045
1584591900000|2020-03-19 04:25:00|11591.9|11569.9|11600.6|11578.6|11604.4|11582.4|11563.1|11541.1|432
1584592200000|2020-03-19 04:30:00|11601.9|11579.9|11584.4|11562.4|11618.1|11596.1|11571.9|11549.9|665
1584592500000|2020-03-19 04:35:00|11585.6|11563.6|11586.9|11564.9|11608.1|11586.1|11583.1|11561.1|371
1584592800000|2020-03-19 04:40:00|11588.1|11566.1|11553.1|11531.1|11603.1|11581.1|11551.9|11529.9|1440
1584593100000|2020-03-19 04:45:00|11549.4|11527.4|11575.6|11553.6|11595.6|11573.6|11546.9|11524.9|920
1584593400000|2020-03-19 04:50:00|11576.9|11554.9|11580.6|11558.6|11606.9|11584.9|11575.6|11553.6|932
1584593700000|2020-03-19 04:55:00|11579.4|11557.4|11551.9|11529.9|11593.1|11571.1|11549.4|11527.4|1786
1584594000000|2020-03-19 05:00:00|11555.6|11533.6|11546.9|11524.9|11594.4|11572.4|11520.6|11498.6|12312
1584594300000|2020-03-19 05:05:00|11548.1|11526.1|11558.1|11536.1|11575.6|11553.6|11528.1|11506.1|4725
1584594600000|2020-03-19 05:10:00|11556.9|11534.9|11536.9|11514.9|11569.4|11547.4|11524.4|11502.4|4727
1584594900000|2020-03-19 05:15:00|11539.4|11517.4|11591.9|11569.9|11601.9|11579.9|11531.9|11509.9|6715
1584595200000|2020-03-19 05:20:00|11589.4|11567.4|11650.6|11628.6|11650.6|11628.6|11546.9|11524.9|6600
1584595500000|2020-03-19 05:25:00|11649.4|11627.4|11676.9|11654.9|11681.9|11659.9|11629.4|11607.4|8751
1584595800000|2020-03-19 05:30:00|11678.1|11656.1|11671.9|11649.9|11704.4|11682.4|11656.9|11634.9|5997
1584596100000|2020-03-19 05:35:00|11670.6|11648.6|11670.6|11648.6|11684.4|11662.4|11639.4|11617.4|4379
1584596400000|2020-03-19 05:40:00|11671.9|11649.9|11730.6|11708.6|11731.9|11709.9|11666.9|11644.9|6396
1584596700000|2020-03-19 05:45:00|11729.4|11707.4|11786.9|11764.9|11811.9|11789.9|11721.9|11699.9|8298
1584597000000|2020-03-19 05:50:00|11789.4|11767.4|11776.9|11754.9|11796.9|11774.9|11750.6|11728.6|4766
1584597300000|2020-03-19 05:55:00|11778.1|11756.1|11744.4|11722.4|11784.4|11762.4|11708.1|11686.1|5899
1584597600000|2020-03-19 06:00:00|11741.9|11719.9|11784.4|11762.4|11788.1|11766.1|11711.9|11689.9|5137
1584597900000|2020-03-19 06:05:00|11785.6|11763.6|11794.4|11772.4|11808.1|11786.1|11774.4|11752.4|4366
1584598200000|2020-03-19 06:10:00|11793.1|11771.1|11816.9|11794.9|11819.4|11797.4|11773.1|11751.1|4778
1584598500000|2020-03-19 06:15:00|11814.4|11792.4|11894.4|11872.4|11911.9|11889.9|11811.9|11789.9|6833
1584598800000|2020-03-19 06:20:00|11898.1|11876.1|11855.6|11833.6|11926.9|11904.9|11854.4|11832.4|6643
1584599100000|2020-03-19 06:25:00|11854.4|11832.4|11813.1|11791.1|11855.6|11833.6|11786.9|11764.9|5792
1584599400000|2020-03-19 06:30:00|11811.9|11789.9|11794.4|11772.4|11843.1|11821.1|11791.9|11769.9|5731
1584599700000|2020-03-19 06:35:00|11796.9|11774.9|11754.4|11732.4|11816.9|11794.9|11741.9|11719.9|7126
1584600000000|2020-03-19 06:40:00|11756.9|11734.9|11731.9|11709.9|11789.4|11767.4|11731.9|11709.9|4913
1584600300000|2020-03-19 06:45:00|11729.4|11707.4|11726.9|11704.9|11741.9|11719.9|11704.4|11682.4|4481
1584600600000|2020-03-19 06:50:00|11729.4|11707.4|11799.4|11777.4|11809.4|11787.4|11726.9|11704.9|7550
1584600900000|2020-03-19 06:55:00|11806.9|11784.9|11830.6|11808.6|11844.4|11822.4|11800.6|11778.6|8068
1584601200000|2020-03-19 07:00:00|11836.9|11814.9|11814.4|11792.4|11841.9|11819.9|11784.4|11762.4|3171
1584601500000|2020-03-19 07:05:00|11816.9|11794.9|11824.4|11802.4|11834.4|11812.4|11784.4|11762.4|2268
1584601800000|2020-03-19 07:10:00|11823.1|11801.1|11804.4|11782.4|11831.9|11809.9|11791.9|11769.9|1857
1584602100000|2020-03-19 07:15:00|11803.1|11781.1|11833.1|11811.1|11844.4|11822.4|11801.9|11779.9|2428
1584602400000|2020-03-19 07:20:00|11831.9|11809.9|11849.4|11827.4|11886.9|11864.9|11816.9|11794.9|3353
1584602700000|2020-03-19 07:25:00|11846.9|11824.9|11886.9|11864.9|11901.9|11879.9|11841.9|11819.9|2768
1584603000000|2020-03-19 07:30:00|11889.4|11867.4|11855.6|11833.6|11899.4|11877.4|11831.9|11809.9|2528
1584603300000|2020-03-19 07:35:00|11854.4|11832.4|11879.4|11857.4|11891.9|11869.9|11841.9|11819.9|2276
1584603600000|2020-03-19 07:40:00|11878.1|11856.1|11904.4|11882.4|11908.1|11886.1|11849.4|11827.4|1788
1584603900000|2020-03-19 07:45:00|11903.1|11881.1|11889.4|11867.4|11903.1|11881.1|11856.9|11834.9|2595
1584604200000|2020-03-19 07:50:00|11890.6|11868.6|11861.9|11839.9|11891.9|11869.9|11853.1|11831.1|3325
1584604500000|2020-03-19 07:55:00|11863.1|11841.1|11904.4|11882.4|11909.4|11887.4|11854.4|11832.4|5093
1584604800000|2020-03-19 08:00:00|11905.6|11881.1|11853.1|11828.6|11908.1|11881.1|11850.6|11826.1|2378
1584605100000|2020-03-19 08:05:00|11850.6|11826.1|11808.1|11781.1|11850.6|11826.1|11765.6|11738.6|3881
1584605400000|2020-03-19 08:10:00|11810.6|11786.1|11813.1|11788.6|11835.6|11811.1|11778.1|11753.6|2910
1584605700000|2020-03-19 08:15:00|11815.6|11791.1|11863.1|11838.6|11893.1|11866.1|11808.1|11783.6|2962
1584606000000|2020-03-19 08:20:00|11860.6|11833.6|11923.1|11898.6|11945.6|11921.1|11850.6|11826.1|2845
1584606300000|2020-03-19 08:25:00|11920.6|11896.1|11940.6|11916.1|11953.1|11926.1|11913.1|11888.6|1746
1584606600000|2020-03-19 08:30:00|11963.7|11927.7|11974.8|11938.8|11991.9|11955.9|11913.2|11877.2|0
1584606900000|2020-03-19 08:35:00|11976.3|11940.3|11932|11896|11984.1|11948.1|11927.8|11891.8|1739
1584607200000|2020-03-19 08:40:00|11931.7|11895.7|11924.5|11888.5|11953.7|11917.7|11901.2|11865.2|0
1584607500000|2020-03-19 08:45:00|11926.9|11890.9|11885.5|11849.5|11929.9|11893.9|11853.6|11817.6|0
1584607800000|2020-03-19 08:50:00|11888|11852|11908.7|11872.7|11921|11885|11873.9|11837.9|0
1584608100000|2020-03-19 08:55:00|11906.2|11870.2|11920|11884|11937|11901|11894.1|11858.1|0
1584608400000|2020-03-19 09:00:00|11955.6|11931.1|11958.1|11931.1|11978.1|11953.6|11940.6|11916.1|2274
1584608700000|2020-03-19 09:05:00|11960.6|11933.6|12013.1|11986.1|12025.6|12001.1|11960.6|11931.1|1343
1584609000000|2020-03-19 09:10:00|12010.6|11983.6|12005.6|11978.6|12018.1|11993.6|11988.1|11963.6|849
1584609300000|2020-03-19 09:15:00|12000.6|11973.6|12013.1|11986.1|12025.6|11998.6|11983.1|11958.6|1854
1584609600000|2020-03-19 09:20:00|12010.6|11983.6|11978.1|11953.6|12030.6|12003.6|11978.1|11953.6|1176
1584609900000|2020-03-19 09:25:00|11980.6|11951.1|11920.6|11893.6|11980.6|11951.1|11920.6|11893.6|1766
1584610200000|2020-03-19 09:30:00|11923.1|11896.1|11915.6|11888.6|11945.6|11918.6|11895.6|11868.6|959
1584610500000|2020-03-19 09:35:00|11913.1|11886.1|11930.6|11903.6|11930.6|11903.6|11908.1|11883.6|338
1584610800000|2020-03-19 09:40:00|11928.1|11908.6|11963.1|11936.1|11963.1|11936.1|11913.1|11888.6|517
1584611100000|2020-03-19 09:45:00|11958.1|11938.6|11935.6|11908.6|11963.1|11938.6|11930.6|11906.1|475
1584611400000|2020-03-19 09:50:00|11938.1|11911.1|11930.6|11903.6|11970.6|11943.6|11925.6|11901.1|445
1584611700000|2020-03-19 09:55:00|11928.1|11906.1|11925.6|11898.6|11953.1|11928.6|11923.1|11896.1|413
1584612000000|2020-03-19 10:00:00|11923.1|11896.1|11910.6|11883.6|11925.6|11901.1|11893.1|11866.1|706
1584612300000|2020-03-19 10:05:00|11908.1|11886.1|11900.6|11876.1|11918.1|11891.1|11883.1|11856.1|731
1584612600000|2020-03-19 10:10:00|11898.1|11873.6|11895.6|11871.1|11923.1|11898.6|11893.1|11866.1|663
1584612900000|2020-03-19 10:15:00|11898.1|11873.6|11895.6|11868.6|11905.6|11878.6|11880.6|11856.1|263
1584613200000|2020-03-19 10:20:00|11893.1|11866.1|11913.1|11886.1|11925.6|11901.1|11890.6|11866.1|335
1584613500000|2020-03-19 10:25:00|11910.6|11883.6|11918.1|11893.6|11923.1|11896.1|11905.6|11881.1|288
1584613800000|2020-03-19 10:30:00|11915.6|11891.1|11903.1|11876.1|11938.1|11913.6|11900.6|11876.1|515
1584614100000|2020-03-19 10:35:00|11900.6|11878.6|11868.1|11843.6|11903.1|11878.6|11863.1|11836.1|1043
1584614400000|2020-03-19 10:40:00|11865.6|11841.1|11888.1|11863.6|11910.6|11883.6|11860.6|11833.6|1040
1584614700000|2020-03-19 10:45:00|11890.6|11866.1|11913.1|11888.6|11923.1|11898.6|11888.1|11861.1|640
1584615000000|2020-03-19 10:50:00|11915.6|11891.1|11913.1|11888.6|11935.6|11911.1|11903.1|11876.1|480
1584615300000|2020-03-19 10:55:00|11915.6|11891.1|11920.6|11893.6|11923.1|11896.1|11895.6|11871.1|399
1584615600000|2020-03-19 11:00:00|11918.1|11896.1|11963.1|11936.1|11975.6|11951.1|11915.6|11891.1|814
1584615900000|2020-03-19 11:05:00|11965.6|11941.1|11950.6|11926.1|11970.6|11943.6|11943.1|11916.1|376
1584616200000|2020-03-19 11:10:00|11953.1|11928.6|11955.6|11928.6|11970.6|11946.1|11943.1|11918.6|399
1584616500000|2020-03-19 11:15:00|11958.1|11931.1|11950.6|11926.1|11970.6|11946.1|11948.1|11923.6|304
1584616800000|2020-03-19 11:20:00|11953.1|11928.6|11945.6|11921.1|11960.6|11933.6|11945.6|11921.1|260
1584617100000|2020-03-19 11:25:00|11948.1|11923.6|11940.6|11913.6|11960.6|11936.1|11935.6|11911.1|771
1584617400000|2020-03-19 11:30:00|11938.1|11911.1|11908.1|11881.1|11943.1|11918.6|11900.6|11876.1|429
1584617700000|2020-03-19 11:35:00|11905.6|11883.6|11870.6|11843.6|11910.6|11886.1|11868.1|11843.6|443
1584618000000|2020-03-19 11:40:00|11868.1|11841.1|11843.1|11818.6|11868.1|11843.6|11833.1|11808.6|1054
1584618300000|2020-03-19 11:45:00|11845.6|11821.1|11863.1|11836.1|11873.1|11846.1|11828.1|11803.6|699
1584618600000|2020-03-19 11:50:00|11865.6|11838.6|11865.6|11841.1|11888.1|11863.6|11860.6|11836.1|424
1584618900000|2020-03-19 11:55:00|11868.1|11838.6|11848.1|11821.1|11883.1|11858.6|11845.6|11821.1|233
1584619200000|2020-03-19 12:00:00|11850.6|11823.6|11870.6|11846.1|11888.1|11863.6|11850.6|11821.1|353
1584619500000|2020-03-19 12:05:00|11873.1|11843.6|11880.6|11853.6|11890.6|11863.6|11873.1|11843.6|278
1584619800000|2020-03-19 12:10:00|11883.1|11856.1|11850.6|11823.6|11898.1|11871.1|11843.1|11818.6|765
1584620100000|2020-03-19 12:15:00|11853.1|11826.1|11845.6|11818.6|11853.1|11828.6|11825.6|11801.1|546
1584620400000|2020-03-19 12:20:00|11843.1|11816.1|11825.6|11798.6|11848.1|11823.6|11823.1|11798.6|641
1584620700000|2020-03-19 12:25:00|11823.1|11801.1|11835.6|11808.6|11838.1|11813.6|11820.6|11796.1|254
1584621000000|2020-03-19 12:30:00|11833.1|11806.1|11845.6|11818.6|11850.6|11826.1|11825.6|11801.1|563
1584621300000|2020-03-19 12:35:00|11843.1|11821.1|11865.6|11838.6|11875.6|11851.1|11840.6|11816.1|491
1584621600000|2020-03-19 12:40:00|11863.1|11841.1|11908.1|11881.1|11908.1|11883.6|11858.1|11833.6|382
1584621900000|2020-03-19 12:45:00|11905.6|11878.6|11930.6|11906.1|11930.6|11906.1|11885.6|11861.1|613
1584622200000|2020-03-19 12:50:00|11928.1|11903.6|11938.1|11913.6|11948.1|11921.1|11923.1|11898.6|312
1584622500000|2020-03-19 12:55:00|11940.6|11918.6|11958.1|11931.1|11958.1|11931.1|11925.6|11898.6|890
1584622800000|2020-03-19 13:00:00|11963.1|11933.6|11968.1|11941.1|11980.6|11956.1|11955.6|11928.6|1284
1584623100000|2020-03-19 13:05:00|11965.6|11938.6|11963.1|11938.6|11985.6|11961.1|11953.1|11928.6|514
1584623400000|2020-03-19 13:10:00|11960.6|11936.1|11995.6|11971.1|12010.6|11983.6|11960.6|11936.1|897
1584623700000|2020-03-19 13:15:00|11993.1|11968.6|11998.1|11973.6|12010.6|11986.1|11980.6|11956.1|967
1584624000000|2020-03-19 13:20:00|11995.6|11971.1|11968.1|11943.6|11998.1|11973.6|11958.1|11933.6|569
1584624300000|2020-03-19 13:25:00|11970.6|11941.1|11978.1|11953.6|11978.1|11953.6|11953.1|11928.6|349
1584624600000|2020-03-19 13:30:00|11980.6|11956.1|11888.1|11863.6|11980.6|11956.1|11860.6|11836.1|2390
1584624900000|2020-03-19 13:35:00|11890.6|11866.1|11855.6|11828.6|11900.6|11873.6|11853.1|11828.6|1744
1584625200000|2020-03-19 13:40:00|11858.1|11831.1|11848.1|11823.6|11868.1|11841.1|11823.1|11798.6|2351
1584625500000|2020-03-19 13:45:00|11845.6|11821.1|11850.6|11826.1|11875.6|11848.6|11833.1|11808.6|1112
1584625800000|2020-03-19 13:50:00|11853.1|11828.6|11883.1|11856.1|11895.6|11871.1|11840.6|11816.1|1349
1584626100000|2020-03-19 13:55:00|11885.6|11858.6|11908.1|11883.6|11918.1|11893.6|11880.6|11856.1|1261
1584626400000|2020-03-19 14:00:00|11903.1|11881.1|11875.6|11848.6|11903.1|11883.6|11853.1|11828.6|1171
1584626700000|2020-03-19 14:05:00|11878.1|11851.1|11928.1|11903.6|11933.1|11908.6|11878.1|11848.6|1446
1584627000000|2020-03-19 14:10:00|11930.6|11906.1|11945.6|11918.6|11950.6|11923.6|11900.6|11876.1|1292
1584627300000|2020-03-19 14:15:00|11948.1|11921.1|11908.1|11883.6|11960.6|11936.1|11903.1|11878.6|1512
1584627600000|2020-03-19 14:20:00|11910.6|11881.1|11953.1|11928.6|11960.6|11933.6|11908.1|11881.1|2055
1584627900000|2020-03-19 14:25:00|11950.6|11923.6|11990.6|11966.1|11998.1|11971.1|11935.6|11911.1|2279
1584628200000|2020-03-19 14:30:00|11988.1|11963.6|12025.6|11998.6|12033.1|12008.6|11968.1|11943.6|2099
1584628500000|2020-03-19 14:35:00|12023.1|12001.1|11945.6|11921.1|12023.1|12001.1|11933.1|11908.6|1794
1584628800000|2020-03-19 14:40:00|11948.1|11923.6|11968.1|11943.6|11980.6|11956.1|11928.1|11901.1|1783
1584629100000|2020-03-19 14:45:00|11965.6|11941.1|11948.1|11921.1|11985.6|11961.1|11933.1|11908.6|1427
1584629400000|2020-03-19 14:50:00|11945.6|11918.6|11958.1|11931.1|11968.1|11943.6|11928.1|11903.6|1174
1584629700000|2020-03-19 14:55:00|11955.6|11933.6|11970.6|11943.6|12008.1|11981.1|11945.6|11921.1|1455
1584630000000|2020-03-19 15:00:00|11968.1|11946.1|11978.1|11951.1|12013.1|11988.6|11965.6|11941.1|1838
1584630300000|2020-03-19 15:05:00|11980.6|11953.6|11983.1|11958.6|12010.6|11983.6|11968.1|11943.6|1254
1584630600000|2020-03-19 15:10:00|11985.6|11961.1|12025.6|11998.6|12033.1|12008.6|11965.6|11941.1|2005
1584630900000|2020-03-19 15:15:00|12028.1|12001.1|12028.1|12003.6|12035.6|12011.1|12000.6|11976.1|1674
1584631200000|2020-03-19 15:20:00|12030.6|12006.1|12058.1|12033.6|12060.6|12036.1|12015.6|11991.1|1520
1584631500000|2020-03-19 15:25:00|12055.6|12031.1|12110.6|12083.6|12120.6|12096.1|12055.6|12031.1|1873
1584631800000|2020-03-19 15:30:00|12113.1|12086.1|12115.6|12091.1|12118.1|12093.6|12078.1|12051.1|1448
1584632100000|2020-03-19 15:35:00|12113.1|12088.6|12088.1|12061.1|12148.1|12123.6|12083.1|12058.6|1488
1584632400000|2020-03-19 15:40:00|12085.6|12058.6|12103.1|12078.6|12118.1|12091.1|12073.1|12046.1|1044
1584632700000|2020-03-19 15:45:00|12100.6|12076.1|12113.1|12088.6|12115.6|12091.1|12090.6|12063.6|996
1584633000000|2020-03-19 15:50:00|12110.6|12086.1|12118.1|12091.1|12120.6|12093.6|12088.1|12061.1|699
1584633300000|2020-03-19 15:55:00|12115.6|12088.6|12075.6|12048.6|12128.1|12101.1|12068.1|12043.6|2785
1584633600000|2020-03-19 16:00:00|12073.1|12051.1|12058.1|12033.6|12105.6|12078.6|12058.1|12033.6|1704
1584633900000|2020-03-19 16:05:00|12060.6|12036.1|12075.6|12051.1|12113.1|12088.6|12058.1|12033.6|1608
1584634200000|2020-03-19 16:10:00|12078.1|12053.6|12090.6|12063.6|12090.6|12066.1|12048.1|12023.6|953
1584634500000|2020-03-19 16:15:00|12095.6|12066.1|12068.1|12041.1|12095.6|12071.1|12050.6|12023.6|582
1584634800000|2020-03-19 16:20:00|12065.6|12038.6|12058.1|12031.1|12100.6|12071.1|12045.6|12021.1|639
1584635100000|2020-03-19 16:25:00|12055.6|12028.6|12090.6|12063.6|12093.1|12068.6|12035.6|12011.1|815
1584635400000|2020-03-19 16:30:00|12088.1|12061.1|12053.1|12026.1|12095.6|12071.1|12048.1|12021.1|756
1584635700000|2020-03-19 16:35:00|12050.6|12028.6|12088.1|12061.1|12088.1|12063.6|12040.6|12016.1|602
1584636000000|2020-03-19 16:40:00|12085.6|12058.6|12110.6|12083.6|12125.6|12098.6|12073.1|12046.1|635
1584636300000|2020-03-19 16:45:00|12108.1|12081.1|12110.6|12083.6|12130.6|12106.1|12105.6|12081.1|515
1584636600000|2020-03-19 16:50:00|12108.1|12086.1|12158.1|12131.1|12168.1|12138.6|12108.1|12081.1|1341
1584636900000|2020-03-19 16:55:00|12160.6|12133.6|12155.6|12128.6|12170.6|12146.1|12140.6|12113.6|1562
1584637200000|2020-03-19 17:00:00|12158.1|12131.1|12145.6|12118.6|12175.6|12148.6|12128.1|12103.6|328
1584637500000|2020-03-19 17:05:00|12143.1|12113.6|12158.1|12128.6|12170.6|12143.6|12128.1|12101.1|754
1584637800000|2020-03-19 17:10:00|12155.6|12131.1|12158.1|12131.1|12180.6|12156.1|12153.1|12126.1|647
1584638100000|2020-03-19 17:15:00|12155.6|12133.6|12165.6|12138.6|12168.1|12143.6|12143.1|12116.1|245
1584638400000|2020-03-19 17:20:00|12163.1|12133.6|12185.6|12158.6|12195.6|12171.1|12158.1|12131.1|362
1584638700000|2020-03-19 17:25:00|12183.1|12156.1|12153.1|12128.6|12188.1|12163.6|12150.6|12123.6|444
1584639000000|2020-03-19 17:30:00|12155.6|12126.1|12160.6|12136.1|12168.1|12141.1|12145.6|12121.1|239
1584639300000|2020-03-19 17:35:00|12158.1|12133.6|12160.6|12133.6|12165.6|12141.1|12138.1|12113.6|523
1584639600000|2020-03-19 17:40:00|12158.1|12131.1|12165.6|12138.6|12170.6|12146.1|12138.1|12113.6|378
1584639900000|2020-03-19 17:45:00|12168.1|12141.1|12170.6|12143.6|12183.1|12158.6|12158.1|12133.6|562
1584640200000|2020-03-19 17:50:00|12173.1|12146.1|12198.1|12173.6|12208.1|12183.6|12170.6|12146.1|760
1584640500000|2020-03-19 17:55:00|12200.6|12171.1|12185.6|12156.1|12210.6|12186.1|12175.6|12148.6|435
1584640800000|2020-03-19 18:00:00|12188.1|12158.6|12160.6|12133.6|12195.6|12168.6|12155.6|12131.1|377
1584641100000|2020-03-19 18:05:00|12163.1|12136.1|12155.6|12128.6|12170.6|12143.6|12148.1|12118.6|450
1584641400000|2020-03-19 18:10:00|12158.1|12136.1|12180.6|12153.6|12180.6|12153.6|12153.1|12128.6|263
1584641700000|2020-03-19 18:15:00|12178.1|12156.1|12198.1|12171.1|12200.6|12173.6|12155.6|12131.1|386
1584642000000|2020-03-19 18:20:00|12195.6|12168.6|12213.1|12186.1|12215.6|12188.6|12185.6|12156.1|323
1584642300000|2020-03-19 18:25:00|12210.6|12183.6|12198.1|12171.1|12220.6|12196.1|12193.1|12166.1|472
1584642600000|2020-03-19 18:30:00|12200.6|12173.6|12223.1|12196.1|12230.6|12203.6|12198.1|12168.6|423
1584642900000|2020-03-19 18:35:00|12220.6|12193.6|12238.1|12211.1|12238.1|12211.1|12213.1|12186.1|280
1584643200000|2020-03-19 18:40:00|12235.6|12208.6|12245.6|12218.6|12260.6|12233.6|12230.6|12206.1|806
1584643500000|2020-03-19 18:45:00|12243.1|12216.1|12238.1|12211.1|12245.6|12221.1|12220.6|12193.6|797
1584643800000|2020-03-19 18:50:00|12235.6|12213.6|12190.6|12163.6|12240.6|12213.6|12183.1|12156.1|520
1584644100000|2020-03-19 18:55:00|12188.1|12166.1|12180.6|12151.1|12198.1|12171.1|12170.6|12143.6|957
1584644400000|2020-03-19 19:00:00|12178.1|12148.6|12155.6|12126.1|12178.1|12148.6|12125.6|12098.6|899
1584644700000|2020-03-19 19:05:00|12150.6|12123.6|12123.1|12093.6|12163.1|12136.1|12123.1|12093.6|195
1584645000000|2020-03-19 19:10:00|12120.6|12091.1|12128.1|12098.6|12140.6|12113.6|12105.6|12081.1|488
1584645300000|2020-03-19 19:15:00|12130.6|12101.1|12123.1|12096.1|12153.1|12123.6|12105.6|12081.1|336
1584645600000|2020-03-19 19:20:00|12120.6|12093.6|12113.1|12086.1|12130.6|12103.6|12100.6|12073.6|232
1584645900000|2020-03-19 19:25:00|12115.6|12088.6|12108.1|12078.6|12130.6|12103.6|12105.6|12078.6|215
1584646200000|2020-03-19 19:30:00|12110.6|12081.1|12093.1|12063.6|12120.6|12096.1|12078.1|12051.1|301
1584646500000|2020-03-19 19:35:00|12090.6|12061.1|12083.1|12056.1|12093.1|12066.1|12073.1|12046.1|419
1584646800000|2020-03-19 19:40:00|12085.6|12058.6|12105.6|12083.6|12113.1|12086.1|12068.1|12041.1|445
1584647100000|2020-03-19 19:45:00|12106.9|12084.9|12081.9|12059.9|12108.1|12086.1|12076.9|12054.9|366
1584647400000|2020-03-19 19:50:00|12080.6|12058.6|12066.9|12044.9|12080.6|12058.6|12050.6|12028.6|431
1584647700000|2020-03-19 19:55:00|12068.1|12046.1|12060.6|12038.6|12084.4|12062.4|12060.6|12038.6|400
1584648000000|2020-03-19 20:00:00|12063.1|12041.1|12058.1|12036.1|12075.6|12053.6|12049.4|12027.4|269
1584648300000|2020-03-19 20:05:00|12060.6|12038.6|12050.6|12028.6|12060.6|12038.6|12044.4|12022.4|97
1584648600000|2020-03-19 20:10:00|12049.4|12027.4|12048.1|12026.1|12053.1|12031.1|12046.9|12024.9|268
1584648900000|2020-03-19 20:15:00|12049.4|12027.4|12053.1|12031.1|12053.1|12031.1|12049.4|12027.4|41
1584649200000|2020-03-19 20:20:00|12054.4|12032.4|12054.4|12032.4|12055.6|12033.6|12051.9|12029.9|50
1584649500000|2020-03-19 20:25:00|12051.9|12029.9|12053.1|12031.1|12053.1|12031.1|12050.6|12028.6|46
1584649800000|2020-03-19 20:30:00|12051.9|12029.9|12043.1|12021.1|12053.1|12031.1|12041.9|12019.9|56
1584650100000|2020-03-19 20:35:00|12044.4|12022.4|12033.1|12011.1|12044.4|12022.4|12033.1|12011.1|50
1584650400000|2020-03-19 20:40:00|12031.9|12009.9|12018.1|11996.1|12034.4|12012.4|12018.1|11996.1|205
1584650700000|2020-03-19 20:45:00|12016.9|11994.9|12001.9|11979.9|12016.9|11994.9|11999.4|11977.4|121
1584651000000|2020-03-19 20:50:00|12003.1|11981.1|12001.9|11979.9|12006.9|11984.9|11999.4|11977.4|38
1584651300000|2020-03-19 20:55:00|12000.6|11978.6|12020.6|11998.6|12020.6|11998.6|11999.4|11977.4|86
1584651600000|2020-03-19 21:00:00|12029.4|12007.4|12025.6|12003.6|12031.9|12009.9|12018.1|11996.1|16
1584651900000|2020-03-19 21:05:00|12020.6|11998.6|12029.4|12007.4|12029.4|12007.4|12013.1|11991.1|65
1584652200000|2020-03-19 21:10:00|12033.1|12011.1|12035.6|12013.6|12043.1|12021.1|12033.1|12011.1|13
1584652500000|2020-03-19 21:15:00|12042.8|12006.8|12038.7|12002.7|12045|12009|12029.2|11993.2|0
1584652800000|2020-03-19 21:20:00|12036.9|12000.9|12038.9|12002.9|12043.8|12007.8|12036.9|12000.9|0
1584653100000|2020-03-19 21:25:00|12037.4|12001.4|12030.7|11994.7|12040.3|12004.3|12028.5|11992.5|0
1584653400000|2020-03-19 21:30:00|12030.9|11994.9|12022.1|11986.1|12030.9|11994.9|12020.7|11984.7|0
1584653700000|2020-03-19 21:35:00|12021.4|11985.4|12017.6|11981.6|12029.4|11993.4|12017.6|11981.6|0
1584654000000|2020-03-19 21:40:00|12019.7|11983.7|12020.9|11984.9|12026.2|11990.2|12017.3|11981.3|0
1584654300000|2020-03-19 21:45:00|12021.2|11985.2|12014.1|11978.1|12023.8|11987.8|12012.7|11976.7|0
1584654600000|2020-03-19 21:50:00|12015.5|11979.5|12024.3|11988.3|12024.4|11988.4|12014.1|11978.1|0
1584654900000|2020-03-19 21:55:00|12022.7|11986.7|12029.8|11993.8|12033.4|11997.4|12020.3|11984.3|0
1584655200000|2020-03-19 22:00:00|12030.3|11994.3|12045.1|12009.1|12056.6|12020.6|11985.7|11949.7|0
1584655500000|2020-03-19 22:05:00|12044.1|12008.1|12006.9|11970.9|12082.9|12046.9|12001.3|11965.3|0
1584655800000|2020-03-19 22:10:00|12003.3|11967.3|12062|12026|12071.6|12035.6|11992.5|11956.5|0
1584656100000|2020-03-19 22:15:00|12061.5|12025.5|12047|12011|12061.5|12025.5|12021.5|11985.5|0
1584656400000|2020-03-19 22:20:00|12046|12010|12036.8|12000.8|12073.1|12037.1|12036.2|12000.2|0
1584656700000|2020-03-19 22:25:00|12036.2|12000.2|12053.8|12017.8|12061|12025|12030.1|11994.1|0
1584657000000|2020-03-19 22:30:00|12053.4|12017.4|12018|11982|12055.4|12019.4|12010.3|11974.3|0
1584657300000|2020-03-19 22:35:00|12018.5|11982.5|11993.4|11957.4|12019.5|11983.5|11991.8|11955.8|0
1584657600000|2020-03-19 22:40:00|11992.3|11956.3|12000.5|11964.5|12036.9|12000.9|11992.3|11956.3|0
1584657900000|2020-03-19 22:45:00|12000|11964|12012.8|11976.8|12027.2|11991.2|12000|11964|0
1584658200000|2020-03-19 22:50:00|12013.4|11977.4|12030.6|11994.6|12041.4|12005.4|12000|11964|0
1584658500000|2020-03-19 22:55:00|12031.1|11995.1|11966.8|11930.8|12031.1|11995.1|11955.2|11919.2|0
1584658800000|2020-03-19 23:00:00|11965.3|11929.3|11954.5|11918.5|11988.3|11952.3|11947.3|11911.3|0
1584659100000|2020-03-19 23:05:00|11955.5|11919.5|11960.6|11924.6|11976.6|11940.6|11954|11918|0
1584659400000|2020-03-19 23:10:00|11959.6|11923.6|11967.5|11931.5|11979.8|11943.8|11947|11911|0
1584659700000|2020-03-19 23:15:00|11968.1|11932.1|12005.4|11969.4|12036.9|12000.9|11966.5|11930.5|0
1584660000000|2020-03-19 23:20:00|12003.8|11967.8|12034.1|11998.1|12037.2|12001.2|11995.6|11959.6|0
1584660300000|2020-03-19 23:25:00|12035.1|11999.1|11988.1|11952.1|12035.1|11999.1|11975|11939|0
1584660600000|2020-03-19 23:30:00|11987.6|11951.6|11990.6|11954.6|12007.5|11971.5|11976.7|11940.7|0
1584660900000|2020-03-19 23:35:00|11990|11954|12001|11965|12003.5|11967.5|11975.8|11939.8|0
1584661200000|2020-03-19 23:40:00|12001.5|11965.5|12013.7|11977.7|12014.8|11978.8|11997.9|11961.9|0
1584661500000|2020-03-19 23:45:00|12014.3|11978.3|12026.1|11990.1|12027.2|11991.2|11999.4|11963.4|0
1584661800000|2020-03-19 23:50:00|12025.6|11989.6|12027.6|11991.6|12042.5|12006.5|12021|11985|0
1584662100000|2020-03-19 23:55:00|12029.6|11993.6|12045.2|12009.2|12054.8|12018.8|12018.4|11982.4|0
1584662400000|2020-03-20 00:00:00|12046.7|12010.7|12045.7|12009.7|12056|12020|12007.3|11971.3|0
1584662700000|2020-03-20 00:05:00|12041.6|12005.6|12029.3|11993.3|12042.6|12006.6|12010.4|11974.4|0
1584663000000|2020-03-20 00:10:00|12028.3|11992.3|12016.9|11980.9|12028.3|11992.3|11987.3|11951.3|0
1584663300000|2020-03-20 00:15:00|12017.4|11981.4|12056.4|12020.4|12075.1|12039.1|12002.3|11966.3|0
1584663600000|2020-03-20 00:20:00|12055.9|12019.9|12116.2|12080.2|12119.8|12083.8|12054.3|12018.3|0
1584663900000|2020-03-20 00:25:00|12116.4|12080.4|12092.2|12056.2|12127.9|12091.9|12089.1|12053.1|0
1584664200000|2020-03-20 00:30:00|12091.9|12055.9|12053|12017|12094.5|12058.5|12044|12008|0
1584664500000|2020-03-20 00:35:00|12052.7|12016.7|12084.4|12048.4|12084.4|12048.4|12052.7|12016.7|0
1584664800000|2020-03-20 00:40:00|12084.6|12048.6|12053|12017|12088.2|12052.2|12051.8|12015.8|0
1584665100000|2020-03-20 00:45:00|12051.7|12015.7|12037.6|12001.6|12054.2|12018.2|12006.6|11970.6|0
1584665400000|2020-03-20 00:50:00|12035|11999|12034.3|11998.3|12040.9|12004.9|12009.2|11973.2|0
1584665700000|2020-03-20 00:55:00|12034.5|11998.5|12024.8|11988.8|12041.7|12005.7|11983|11947|0
1584666000000|2020-03-20 01:00:00|12032.2|12010.2|12009.7|11987.7|12032.2|12010.2|11977.2|11955.2|3342
1584666300000|2020-03-20 01:05:00|12011|11989|12034.7|12012.7|12038.5|12016.5|12009.7|11987.7|1082
1584666600000|2020-03-20 01:10:00|12036|12014|12079.7|12057.7|12079.7|12057.7|12024.7|12002.7|1599
1584666900000|2020-03-20 01:15:00|12081|12059|12082.2|12060.2|12112.2|12090.2|12068.5|12046.5|4027
1584667200000|2020-03-20 01:20:00|12081|12059|12108.5|12086.5|12126|12104|12064.7|12042.7|7167
1584667500000|2020-03-20 01:25:00|12106|12084|12096|12074|12153.5|12131.5|12087.2|12065.2|10873
1584667800000|2020-03-20 01:30:00|12091|12069|12022.2|12000.2|12092.2|12070.2|11989.7|11967.7|34684
1584668100000|2020-03-20 01:35:00|12018.5|11996.5|11994.7|11972.7|12066|12044|11991|11969|14921
1584668400000|2020-03-20 01:40:00|11993.5|11971.5|11962.2|11940.2|12006|11984|11953.5|11931.5|12680
1584668700000|2020-03-20 01:45:00|11961|11939|12023.5|12001.5|12031|12009|11948.5|11926.5|8795
1584669000000|2020-03-20 01:50:00|12026|12004|12083.5|12061.5|12093.5|12071.5|12018.5|11996.5|8362
1584669300000|2020-03-20 01:55:00|12086|12064|12119.7|12097.7|12133.5|12111.5|12046|12024|8124
1584669600000|2020-03-20 02:00:00|12121|12099|12096|12074|12138.5|12116.5|12096|12074|6467
1584669900000|2020-03-20 02:05:00|12097.2|12075.2|12111|12089|12123.5|12101.5|12088.5|12066.5|6429
1584670200000|2020-03-20 02:10:00|12112.2|12090.2|12146|12124|12146|12124|12096|12074|5816
1584670500000|2020-03-20 02:15:00|12144.7|12122.7|12138.5|12116.5|12164.7|12142.7|12126|12104|4650
1584670800000|2020-03-20 02:20:00|12141|12119|12149.7|12127.7|12161|12139|12108.5|12086.5|4576
1584671100000|2020-03-20 02:25:00|12151|12129|12108.5|12086.5|12169.7|12147.7|12093.5|12071.5|7802
1584671400000|2020-03-20 02:30:00|12109.7|12087.7|12098.5|12076.5|12128.5|12106.5|12078.5|12056.5|3545
1584671700000|2020-03-20 02:35:00|12103.5|12081.5|12083.5|12061.5|12131|12109|12083.5|12061.5|3725
1584672000000|2020-03-20 02:40:00|12084.7|12062.7|12081|12059|12112.2|12090.2|12068.5|12046.5|3811
1584672300000|2020-03-20 02:45:00|12082.2|12060.2|12048.5|12026.5|12103.5|12081.5|12046|12024|4755
1584672600000|2020-03-20 02:50:00|12049.7|12027.7|12083.5|12061.5|12088.5|12066.5|12046|12024|3829
1584672900000|2020-03-20 02:55:00|12082.2|12060.2|12106|12084|12118.5|12096.5|12076|12054|3760
1584673200000|2020-03-20 03:00:00|12103.5|12081.5|12061|12039|12111|12089|12056|12034|2854
1584673500000|2020-03-20 03:05:00|12062.2|12040.2|12043.5|12021.5|12066|12044|12028.5|12006.5|4535
1584673800000|2020-03-20 03:10:00|12041|12019|12028.5|12006.5|12066|12044|12023.5|12001.5|2982
1584674100000|2020-03-20 03:15:00|12026|12004|12021|11999|12043.5|12021.5|12009.7|11987.7|5065
1584674400000|2020-03-20 03:20:00|12019.7|11997.7|12026|12004|12028.5|12006.5|12003.5|11981.5|4767
1584674700000|2020-03-20 03:25:00|12027.2|12005.2|12041|12019|12053.5|12031.5|12026|12004|4570
1584675000000|2020-03-20 03:30:00|12043.5|12021.5|12026|12004|12053.5|12031.5|12024.7|12002.7|1098
1584675300000|2020-03-20 03:35:00|12024.7|12002.7|12056|12034|12057.2|12035.2|12024.7|12002.7|994
1584675600000|2020-03-20 03:40:00|12057.2|12035.2|12056|12034|12061|12039|12048.5|12026.5|742
1584675900000|2020-03-20 03:45:00|12053.5|12031.5|12073.5|12051.5|12074.7|12052.7|12053.5|12031.5|936
1584676200000|2020-03-20 03:50:00|12072.2|12050.2|12066|12044|12073.5|12051.5|12056|12034|747
1584676500000|2020-03-20 03:55:00|12063.5|12041.5|12053.5|12031.5|12073.5|12051.5|12046|12024|1453
1584676800000|2020-03-20 04:00:00|12054.7|12032.7|12069.7|12047.7|12069.7|12047.7|12048.5|12026.5|401
1584677100000|2020-03-20 04:05:00|12068.5|12046.5|12077.2|12055.2|12081|12059|12066|12044|558
1584677400000|2020-03-20 04:10:00|12078.5|12056.5|12082.2|12060.2|12083.5|12061.5|12072.2|12050.2|380
1584677700000|2020-03-20 04:15:00|12079.7|12057.7|12088.5|12066.5|12093.5|12071.5|12079.7|12057.7|694
1584678000000|2020-03-20 04:20:00|12087.2|12065.2|12096|12074|12098.5|12076.5|12086|12064|399
1584678300000|2020-03-20 04:25:00|12098.5|12076.5|12106|12084|12106|12084|12098.5|12076.5|324
1584678600000|2020-03-20 04:30:00|12103.5|12081.5|12121|12099|12121|12099|12103.5|12081.5|773
1584678900000|2020-03-20 04:35:00|12122.2|12100.2|12129.7|12107.7|12148.5|12126.5|12122.2|12100.2|1415
1584679200000|2020-03-20 04:40:00|12131|12109|12136|12114|12136|12114|12119.7|12097.7|310
1584679500000|2020-03-20 04:45:00|12134.7|12112.7|12121|12099|12136|12114|12118.5|12096.5|650
1584679800000|2020-03-20 04:50:00|12123.5|12101.5|12116|12094|12128.5|12106.5|12116|12094|629
1584680100000|2020-03-20 04:55:00|12113.5|12091.5|12121|12099|12131|12109|12103.5|12081.5|1327
1584680400000|2020-03-20 05:00:00|12119.7|12097.7|12076|12054|12133.5|12111.5|12073.5|12051.5|10512
1584680700000|2020-03-20 05:05:00|12074.7|12052.7|12046|12024|12076|12054|12036|12014|4624
1584681000000|2020-03-20 05:10:00|12047.2|12025.2|12011|11989|12063.5|12041.5|12011|11989|2799
1584681300000|2020-03-20 05:15:00|12008.5|11986.5|11998.5|11976.5|12013.5|11991.5|11991|11969|6233
1584681600000|2020-03-20 05:20:00|11996|11974|12013.5|11991.5|12026|12004|11983.5|11961.5|4051
1584681900000|2020-03-20 05:25:00|12016|11994|12048.5|12026.5|12051|12029|12013.5|11991.5|4717
1584682200000|2020-03-20 05:30:00|12047.2|12025.2|12049.7|12027.7|12051|12029|12018.5|11996.5|3453
1584682500000|2020-03-20 05:35:00|12046|12024|12058.5|12036.5|12081|12059|12043.5|12021.5|4978
1584682800000|2020-03-20 05:40:00|12057.2|12035.2|12026|12004|12058.5|12036.5|12021|11999|2528
1584683100000|2020-03-20 05:45:00|12028.5|12006.5|12051|12029|12056|12034|12026|12004|2934
1584683400000|2020-03-20 05:50:00|12049.7|12027.7|12068.5|12046.5|12078.5|12056.5|12046|12024|4426
1584683700000|2020-03-20 05:55:00|12069.7|12047.7|12093.5|12071.5|12101|12079|12069.7|12047.7|5161
1584684000000|2020-03-20 06:00:00|12096|12074|12136|12114|12146|12124|12076|12054|7788
1584684300000|2020-03-20 06:05:00|12137.2|12115.2|12166|12144|12171|12149|12118.5|12096.5|7464
1584684600000|2020-03-20 06:10:00|12162.2|12140.2|12181|12159|12186|12164|12141|12119|7784
1584684900000|2020-03-20 06:15:00|12183.5|12161.5|12197.2|12175.2|12213.5|12191.5|12171|12149|8661
1584685200000|2020-03-20 06:20:00|12196|12174|12184.7|12162.7|12201|12179|12166|12144|5813
1584685500000|2020-03-20 06:25:00|12183.5|12161.5|12241|12219|12241|12219|12183.5|12161.5|7725
1584685800000|2020-03-20 06:30:00|12243.5|12221.5|12243.5|12221.5|12256|12234|12226|12204|7968
1584686100000|2020-03-20 06:35:00|12246|12224|12252.2|12230.2|12278.5|12256.5|12246|12224|6727
1584686400000|2020-03-20 06:40:00|12253.5|12231.5|12258.5|12236.5|12282.2|12260.2|12236|12214|9074
1584686700000|2020-03-20 06:45:00|12256|12234|12258.5|12236.5|12271|12249|12243.5|12221.5|4961
1584687000000|2020-03-20 06:50:00|12259.7|12237.7|12263.5|12241.5|12278.5|12256.5|12251|12229|5761
1584687300000|2020-03-20 06:55:00|12261|12239|12283.5|12261.5|12286|12264|12242.2|12220.2|12058
1584687600000|2020-03-20 07:00:00|12286|12264|12256|12234|12291|12269|12248.5|12226.5|6111
1584687900000|2020-03-20 07:05:00|12254.7|12232.7|12243.5|12221.5|12256|12234|12226|12204|3324
1584688200000|2020-03-20 07:10:00|12244.7|12222.7|12266|12244|12273.5|12251.5|12244.7|12222.7|1486
1584688500000|2020-03-20 07:15:00|12263.5|12241.5|12263.5|12241.5|12276|12254|12253.5|12231.5|599
1584688800000|2020-03-20 07:20:00|12262.2|12240.2|12283.5|12261.5|12286|12264|12251|12229|740
1584689100000|2020-03-20 07:25:00|12282.2|12260.2|12293.5|12271.5|12298.5|12276.5|12281|12259|1251
1584689400000|2020-03-20 07:30:00|12289.7|12267.7|12286|12264|12293.5|12271.5|12278.5|12256.5|1141
1584689700000|2020-03-20 07:35:00|12283.5|12261.5|12279.7|12257.7|12298.5|12276.5|12273.5|12251.5|1219
1584690000000|2020-03-20 07:40:00|12278.5|12256.5|12306|12284|12306|12284|12276|12254|1105
1584690300000|2020-03-20 07:45:00|12303.5|12281.5|12277.2|12255.2|12316|12294|12277.2|12255.2|2142
1584690600000|2020-03-20 07:50:00|12276|12254|12286|12264|12288.5|12266.5|12274.7|12252.7|2537
1584690900000|2020-03-20 07:55:00|12284.7|12262.7|12286|12264|12288.5|12266.5|12268.5|12246.5|2506
1584691200000|2020-03-20 08:00:00|12287.2|12262.7|12284.7|12260.2|12294.7|12270.2|12239.7|12215.2|4217
1584691500000|2020-03-20 08:05:00|12287.2|12262.7|12319.7|12292.7|12337.2|12312.7|12282.2|12257.7|2611
1584691800000|2020-03-20 08:10:00|12317.2|12295.2|12442.2|12415.2|12442.2|12417.7|12317.2|12292.7|6264
1584692100000|2020-03-20 08:15:00|12444.7|12420.2|12402.2|12377.7|12452.2|12427.7|12349.7|12325.2|4813
1584692400000|2020-03-20 08:20:00|12399.7|12375.2|12347.2|12320.2|12402.2|12377.7|12337.2|12310.2|1537
1584692700000|2020-03-20 08:25:00|12349.7|12327.7|12407.2|12377.7|12447.2|12420.2|12349.7|12325.2|3515
1584693000000|2020-03-20 08:30:00|12428.7|12392.7|12394.7|12358.7|12431.2|12395.2|12332.6|12296.6|1
1584693300000|2020-03-20 08:35:00|12397.2|12361.2|12378.1|12342.1|12415.8|12379.8|12376.7|12340.7|544
1584693600000|2020-03-20 08:40:00|12377.6|12341.6|12327.8|12291.8|12386.8|12350.8|12305.4|12269.4|0
1584693900000|2020-03-20 08:45:00|12326.8|12290.8|12412.8|12376.8|12417.3|12381.3|12319.8|12283.8|0
1584694200000|2020-03-20 08:50:00|12410.3|12374.3|12404.6|12368.6|12441.9|12405.9|12395.6|12359.6|0
1584694500000|2020-03-20 08:55:00|12404.4|12368.4|12450.8|12414.8|12468.1|12432.1|12400.2|12364.2|0
1584694800000|2020-03-20 09:00:00|12424.7|12400.2|12419.7|12392.7|12457.2|12430.2|12389.7|12365.2|1272
1584695100000|2020-03-20 09:05:00|12417.2|12395.2|12409.7|12382.7|12442.2|12417.7|12399.7|12375.2|616
1584695400000|2020-03-20 09:10:00|12407.2|12380.2|12399.7|12375.2|12417.2|12390.2|12379.7|12355.2|529
1584695700000|2020-03-20 09:15:00|12402.2|12395.2|12419.7|12392.7|12437.2|12412.7|12397.2|12372.7|1038
1584696000000|2020-03-20 09:20:00|12422.2|12395.2|12389.7|12362.7|12429.7|12402.7|12389.7|12362.7|333
1584696300000|2020-03-20 09:25:00|12387.2|12360.2|12354.7|12327.7|12387.2|12360.2|12344.7|12320.2|1109
1584696600000|2020-03-20 09:30:00|12352.2|12330.2|12339.7|12312.7|12367.2|12342.7|12339.7|12312.7|842
1584696900000|2020-03-20 09:35:00|12337.2|12310.2|12324.7|12297.7|12352.2|12325.2|12317.2|12292.7|908
1584697200000|2020-03-20 09:40:00|12322.2|12295.2|12347.2|12322.7|12367.2|12342.7|12314.7|12287.7|862
1584697500000|2020-03-20 09:45:00|12349.7|12320.2|12357.2|12330.2|12369.7|12342.7|12344.7|12317.7|509
1584697800000|2020-03-20 09:50:00|12354.7|12332.7|12397.2|12370.2|12402.2|12377.7|12354.7|12327.7|683
1584698100000|2020-03-20 09:55:00|12399.7|12372.7|12367.2|12342.7|12409.7|12385.2|12362.2|12337.7|618
1584698400000|2020-03-20 10:00:00|12369.7|12340.2|12374.7|12347.7|12387.2|12362.7|12352.2|12325.2|635
1584698700000|2020-03-20 10:05:00|12372.2|12345.2|12422.2|12397.7|12422.2|12397.7|12369.7|12342.7|613
1584699000000|2020-03-20 10:10:00|12424.7|12395.2|12409.7|12382.7|12432.2|12405.2|12407.2|12382.7|436
1584699300000|2020-03-20 10:15:00|12407.2|12380.2|12379.7|12352.7|12414.7|12390.2|12367.2|12340.2|653
1584699600000|2020-03-20 10:20:00|12377.2|12350.2|12352.2|12327.7|12382.2|12357.7|12347.2|12322.7|539
1584699900000|2020-03-20 10:25:00|12349.7|12325.2|12329.7|12302.7|12354.7|12327.7|12324.7|12300.2|670
1584700200000|2020-03-20 10:30:00|12327.2|12305.2|12309.7|12282.7|12332.2|12307.7|12304.7|12280.2|719
1584700500000|2020-03-20 10:35:00|12307.2|12285.2|12329.7|12302.7|12329.7|12305.2|12297.2|12272.7|687
1584700800000|2020-03-20 10:40:00|12327.2|12305.2|12299.7|12275.2|12327.2|12305.2|12299.7|12275.2|295
1584701100000|2020-03-20 10:45:00|12297.2|12272.7|12294.7|12270.2|12299.7|12275.2|12287.2|12260.2|517
1584701400000|2020-03-20 10:50:00|12297.2|12267.7|12299.7|12272.7|12317.2|12292.7|12297.2|12267.7|505
1584701700000|2020-03-20 10:55:00|12297.2|12275.2|12279.7|12252.7|12299.7|12275.2|12274.7|12247.7|1408
1584702000000|2020-03-20 11:00:00|12277.2|12250.2|12272.2|12245.2|12277.2|12250.2|12264.7|12240.2|712
1584702300000|2020-03-20 11:05:00|12269.7|12242.7|12219.7|12195.2|12269.7|12242.7|12217.2|12192.7|2393
1584702600000|2020-03-20 11:10:00|12217.2|12192.7|12209.7|12185.2|12227.2|12200.2|12202.2|12177.7|1281
1584702900000|2020-03-20 11:15:00|12207.2|12182.7|12224.7|12200.2|12227.2|12202.7|12189.7|12165.2|1056
1584703200000|2020-03-20 11:20:00|12222.2|12197.7|12187.2|12160.2|12224.7|12197.7|12184.7|12160.2|743
1584703500000|2020-03-20 11:25:00|12184.7|12162.7|12192.2|12165.2|12202.2|12177.7|12179.7|12155.2|825
1584703800000|2020-03-20 11:30:00|12189.7|12167.7|12222.2|12197.7|12234.7|12210.2|12189.7|12165.2|475
1584704100000|2020-03-20 11:35:00|12219.7|12195.2|12197.2|12172.7|12222.2|12195.2|12182.2|12157.7|608
1584704400000|2020-03-20 11:40:00|12194.7|12170.2|12177.2|12152.7|12199.7|12175.2|12174.7|12150.2|622
1584704700000|2020-03-20 11:45:00|12179.7|12150.2|12182.2|12155.2|12197.2|12170.2|12172.2|12147.7|561
1584705000000|2020-03-20 11:50:00|12184.7|12157.7|12212.2|12187.7|12217.2|12192.7|12179.7|12155.2|522
1584705300000|2020-03-20 11:55:00|12209.7|12185.2|12209.7|12185.2|12212.2|12187.7|12199.7|12172.7|441
1584705600000|2020-03-20 12:00:00|12212.2|12190.2|12254.7|12227.7|12254.7|12230.2|12209.7|12190.2|1117
1584705900000|2020-03-20 12:05:00|12252.2|12225.2|12269.7|12245.2|12287.2|12262.7|12249.7|12225.2|1055
1584706200000|2020-03-20 12:10:00|12272.2|12242.7|12257.2|12232.7|12277.2|12252.7|12232.2|12207.7|561
1584706500000|2020-03-20 12:15:00|12254.7|12230.2|12219.7|12195.2|12254.7|12230.2|12214.7|12190.2|613
1584706800000|2020-03-20 12:20:00|12222.2|12197.7|12207.2|12182.7|12229.7|12205.2|12204.7|12180.2|467
1584707100000|2020-03-20 12:25:00|12209.7|12185.2|12169.7|12142.7|12214.7|12187.7|12167.2|12142.7|1025
1584707400000|2020-03-20 12:30:00|12167.2|12145.2|12184.7|12160.2|12184.7|12160.2|12164.7|12140.2|502
1584707700000|2020-03-20 12:35:00|12182.2|12157.7|12164.7|12140.2|12197.2|12170.2|12164.7|12140.2|675
1584708000000|2020-03-20 12:40:00|12162.2|12137.7|12177.2|12152.7|12194.7|12170.2|12159.7|12135.2|583
1584708300000|2020-03-20 12:45:00|12174.7|12150.2|12162.2|12137.7|12184.7|12160.2|12157.2|12132.7|494
1584708600000|2020-03-20 12:50:00|12164.7|12140.2|12192.2|12165.2|12192.2|12165.2|12154.7|12130.2|628
1584708900000|2020-03-20 12:55:00|12189.7|12162.7|12199.7|12175.2|12212.2|12187.7|12187.2|12162.7|1215
1584709200000|2020-03-20 13:00:00|12197.2|12172.7|12244.7|12220.2|12252.2|12225.2|12194.7|12170.2|1093
1584709500000|2020-03-20 13:05:00|12247.2|12217.7|12219.7|12195.2|12247.2|12217.7|12207.2|12182.7|693
1584709800000|2020-03-20 13:10:00|12222.2|12192.7|12227.2|12202.7|12229.7|12205.2|12199.7|12175.2|333
1584710100000|2020-03-20 13:15:00|12229.7|12200.2|12194.7|12170.2|12234.7|12210.2|12182.2|12157.7|917
1584710400000|2020-03-20 13:20:00|12197.2|12167.7|12197.2|12172.7|12207.2|12182.7|12189.7|12162.7|414
1584710700000|2020-03-20 13:25:00|12199.7|12170.2|12204.7|12177.7|12209.7|12182.7|12187.2|12160.2|736
1584711000000|2020-03-20 13:30:00|12207.2|12180.2|12224.7|12200.2|12224.7|12200.2|12182.2|12157.7|1024
1584711300000|2020-03-20 13:35:00|12222.2|12197.7|12142.2|12117.7|12239.7|12212.7|12139.7|12115.2|1302
1584711600000|2020-03-20 13:40:00|12139.7|12115.2|12107.2|12080.2|12152.2|12127.7|12092.2|12065.2|1603
1584711900000|2020-03-20 13:45:00|12104.7|12082.7|12107.2|12082.7|12139.7|12115.2|12079.7|12055.2|1516
1584712200000|2020-03-20 13:50:00|12102.2|12080.2|12147.2|12122.7|12164.7|12137.7|12097.2|12072.7|1290
1584712500000|2020-03-20 13:55:00|12149.7|12125.2|12142.2|12117.7|12167.2|12142.7|12122.2|12095.2|1121
1584712800000|2020-03-20 14:00:00|12139.7|12115.2|12187.2|12162.7|12202.2|12177.7|12137.2|12112.7|1015
1584713100000|2020-03-20 14:05:00|12184.7|12160.2|12152.2|12127.7|12194.7|12167.7|12132.2|12107.7|941
1584713400000|2020-03-20 14:10:00|12154.7|12130.2|12134.7|12110.2|12169.7|12145.2|12129.7|12105.2|707
1584713700000|2020-03-20 14:15:00|12137.2|12112.7|12152.2|12127.7|12177.2|12152.7|12137.2|12112.7|511
1584714000000|2020-03-20 14:20:00|12149.7|12125.2|12202.2|12177.7|12202.2|12177.7|12139.7|12112.7|835
1584714300000|2020-03-20 14:25:00|12199.7|12175.2|12204.7|12177.7|12217.2|12192.7|12189.7|12165.2|698
1584714600000|2020-03-20 14:30:00|12202.2|12180.2|12234.7|12210.2|12234.7|12210.2|12202.2|12177.7|977
1584714900000|2020-03-20 14:35:00|12232.2|12207.7|12204.7|12180.2|12234.7|12210.2|12197.2|12170.2|921
1584715200000|2020-03-20 14:40:00|12207.2|12177.7|12174.7|12150.2|12224.7|12197.7|12164.7|12140.2|787
1584715500000|2020-03-20 14:45:00|12177.2|12147.7|12184.7|12160.2|12194.7|12170.2|12154.7|12130.2|647
1584715800000|2020-03-20 14:50:00|12187.2|12162.7|12227.2|12202.7|12242.2|12215.2|12187.2|12162.7|558
1584716100000|2020-03-20 14:55:00|12224.7|12200.2|12234.7|12210.2|12239.7|12215.2|12209.7|12185.2|710
1584716400000|2020-03-20 15:00:00|12237.2|12207.7|12212.2|12187.7|12252.2|12227.7|12209.7|12185.2|891
1584716700000|2020-03-20 15:05:00|12214.7|12185.2|12187.2|12160.2|12222.2|12197.7|12177.2|12152.7|846
1584717000000|2020-03-20 15:10:00|12189.7|12162.7|12149.7|12125.2|12207.2|12182.7|12149.7|12122.7|918
1584717300000|2020-03-20 15:15:00|12147.2|12122.7|12082.2|12057.7|12154.7|12130.2|12077.2|12052.7|2175
1584717600000|2020-03-20 15:20:00|12079.7|12055.2|12029.7|12005.2|12084.7|12060.2|12029.7|12005.2|3091
1584717900000|2020-03-20 15:25:00|12027.2|12002.7|12067.2|12042.7|12089.7|12065.2|12024.7|12000.2|1932
1584718200000|2020-03-20 15:30:00|12062.2|12040.2|12077.2|12052.7|12089.7|12065.2|12052.2|12027.7|1297
1584718500000|2020-03-20 15:35:00|12074.7|12050.2|12082.2|12057.7|12099.7|12075.2|12062.2|12037.7|907
1584718800000|2020-03-20 15:40:00|12079.7|12055.2|12059.7|12035.2|12092.2|12067.7|12059.7|12035.2|1662
1584719100000|2020-03-20 15:45:00|12057.2|12032.7|12064.7|12040.2|12072.2|12047.7|12032.2|12007.7|2075
1584719400000|2020-03-20 15:50:00|12069.7|12042.7|12034.7|12010.2|12077.2|12052.7|12029.7|12005.2|1206
1584719700000|2020-03-20 15:55:00|12037.2|12012.7|12032.2|12007.7|12057.2|12032.7|12032.2|12007.7|1143
1584720000000|2020-03-20 16:00:00|12029.7|12005.2|12027.2|12002.7|12052.2|12027.7|12024.7|12000.2|1434
1584720300000|2020-03-20 16:05:00|12029.7|12000.2|11984.7|11960.2|12029.7|12005.2|11982.2|11957.7|1736
1584720600000|2020-03-20 16:10:00|11982.2|11957.7|12019.7|11995.2|12029.7|12005.2|11982.2|11957.7|1256
1584720900000|2020-03-20 16:15:00|12022.2|11992.7|11984.7|11960.2|12027.2|12002.7|11979.7|11955.2|873
1584721200000|2020-03-20 16:20:00|11982.2|11957.7|11967.2|11942.7|11994.7|11970.2|11962.2|11937.7|1154
1584721500000|2020-03-20 16:25:00|11969.7|11940.2|11964.7|11940.2|11972.2|11947.7|11947.2|11922.7|1844
1584721800000|2020-03-20 16:30:00|11967.2|11937.7|12027.2|12000.2|12029.7|12002.7|11957.2|11932.7|1113
1584722100000|2020-03-20 16:35:00|12024.7|12002.7|12019.7|11995.2|12027.2|12002.7|12014.7|11990.2|768
1584722400000|2020-03-20 16:40:00|12022.2|11992.7|12027.2|12002.7|12037.2|12012.7|11997.2|11972.7|660
1584722700000|2020-03-20 16:45:00|12024.7|12000.2|12039.7|12015.2|12047.2|12022.7|12017.2|11992.7|560
1584723000000|2020-03-20 16:50:00|12042.2|12017.7|12057.2|12032.7|12062.2|12035.2|12037.2|12012.7|771
1584723300000|2020-03-20 16:55:00|12054.7|12030.2|12024.7|12000.2|12069.7|12045.2|12024.7|12000.2|684
1584723600000|2020-03-20 17:00:00|12022.2|11997.7|12039.7|12015.2|12067.2|12042.7|12012.2|11987.7|599
1584723900000|2020-03-20 17:05:00|12042.2|12017.7|12047.2|12020.2|12054.7|12030.2|12027.2|12002.7|376
1584724200000|2020-03-20 17:10:00|12044.7|12022.7|12032.2|12005.2|12067.2|12042.7|12029.7|12005.2|591
1584724500000|2020-03-20 17:15:00|12034.7|12007.7|12044.7|12020.2|12052.2|12027.7|12027.2|12000.2|359
1584724800000|2020-03-20 17:20:00|12042.2|12017.7|11994.7|11970.2|12044.7|12020.2|11989.7|11965.2|468
1584725100000|2020-03-20 17:25:00|11997.2|11967.7|11999.7|11972.7|12004.7|11980.2|11979.7|11955.2|456
1584725400000|2020-03-20 17:30:00|11997.2|11970.2|11989.7|11962.7|12022.2|11995.2|11979.7|11955.2|406
1584725700000|2020-03-20 17:35:00|11987.2|11960.2|11974.7|11947.7|11994.7|11967.7|11957.2|11932.7|793
1584726000000|2020-03-20 17:40:00|11972.2|11950.2|11972.2|11947.7|11987.2|11960.2|11962.2|11937.7|432
1584726300000|2020-03-20 17:45:00|11969.7|11945.2|11969.7|11945.2|11994.7|11970.2|11969.7|11942.7|714
1584726600000|2020-03-20 17:50:00|11967.2|11942.7|11974.7|11947.7|11987.2|11962.7|11967.2|11940.2|216
1584726900000|2020-03-20 17:55:00|11977.2|11945.2|11972.2|11942.7|11984.7|11957.7|11959.7|11932.7|398
1584727200000|2020-03-20 18:00:00|11969.7|11940.2|11989.7|11965.2|11992.2|11965.2|11967.2|11940.2|444
1584727500000|2020-03-20 18:05:00|11992.2|11962.7|11997.2|11970.2|12019.7|11995.2|11992.2|11962.7|293
1584727800000|2020-03-20 18:10:00|11999.7|11975.2|11964.7|11937.7|12002.2|11975.2|11964.7|11937.7|369
1584728100000|2020-03-20 18:15:00|11962.2|11935.2|11939.7|11912.7|11964.7|11937.7|11937.2|11910.2|1268
1584728400000|2020-03-20 18:20:00|11942.2|11915.2|11927.2|11900.2|11954.7|11930.2|11927.2|11900.2|547
1584728700000|2020-03-20 18:25:00|11929.7|11902.7|11917.2|11890.2|11929.7|11902.7|11899.7|11872.7|1033
1584729000000|2020-03-20 18:30:00|11919.7|11892.7|11897.2|11872.7|11932.2|11905.2|11894.7|11870.2|451
1584729300000|2020-03-20 18:35:00|11899.7|11875.2|11892.2|11865.2|11907.2|11882.7|11877.2|11852.7|497
1584729600000|2020-03-20 18:40:00|11889.7|11867.7|11887.2|11862.7|11899.7|11875.2|11882.2|11857.7|279
1584729900000|2020-03-20 18:45:00|11889.7|11865.2|11889.7|11862.7|11912.2|11887.7|11884.7|11860.2|298
1584730200000|2020-03-20 18:50:00|11892.2|11865.2|11862.2|11835.2|11902.2|11877.7|11859.7|11835.2|489
1584730500000|2020-03-20 18:55:00|11859.7|11837.7|11864.7|11837.7|11869.7|11840.2|11849.7|11825.2|1559
1584730800000|2020-03-20 19:00:00|11869.7|11840.2|11864.7|11837.7|11884.7|11857.7|11859.7|11830.2|274
1584731100000|2020-03-20 19:05:00|11862.2|11835.2|11864.7|11835.2|11884.7|11860.2|11854.7|11830.2|265
1584731400000|2020-03-20 19:10:00|11862.2|11832.7|11859.7|11830.2|11879.7|11850.2|11852.2|11825.2|639
1584731700000|2020-03-20 19:15:00|11862.2|11832.7|11819.7|11795.2|11862.2|11835.2|11814.7|11790.2|719
1584732000000|2020-03-20 19:20:00|11822.2|11792.7|11819.7|11790.2|11839.7|11812.7|11812.2|11787.7|398
1584732300000|2020-03-20 19:25:00|11817.2|11792.7|11874.7|11845.2|11884.7|11860.2|11817.2|11792.7|620
1584732600000|2020-03-20 19:30:00|11872.2|11847.7|11879.7|11852.7|11892.2|11867.7|11864.7|11840.2|1081
1584732900000|2020-03-20 19:35:00|11877.2|11850.2|11822.2|11797.7|11879.7|11850.2|11819.7|11795.2|627
1584733200000|2020-03-20 19:40:00|11819.7|11795.2|11812.2|11790.2|11844.7|11817.7|11812.2|11787.7|358
1584733500000|2020-03-20 19:45:00|11811|11789|11789.7|11767.7|11819.7|11797.7|11783.5|11761.5|731
1584733800000|2020-03-20 19:50:00|11788.5|11766.5|11814.7|11792.7|11817.2|11795.2|11766|11744|976
1584734100000|2020-03-20 19:55:00|11813.5|11791.5|11806|11784|11823.5|11801.5|11772.2|11750.2|1357
1584734400000|2020-03-20 20:00:00|11804.7|11782.7|11811|11789|11828.5|11806.5|11804.7|11782.7|103
1584734700000|2020-03-20 20:05:00|11812.2|11790.2|11808.5|11786.5|11821|11799|11804.7|11782.7|102
1584735000000|2020-03-20 20:10:00|11807.2|11785.2|11803.5|11781.5|11812.2|11790.2|11799.7|11777.7|74
1584735300000|2020-03-20 20:15:00|11804.7|11782.7|11813.5|11791.5|11816|11794|11804.7|11782.7|69
1584735600000|2020-03-20 20:20:00|11814.7|11792.7|11812.2|11790.2|11814.7|11792.7|11808.5|11786.5|22
1584735900000|2020-03-20 20:25:00|11811|11789|11807.2|11785.2|11813.5|11791.5|11807.2|11785.2|36
1584736200000|2020-03-20 20:30:00|11806|11784|11787.2|11765.2|11806|11784|11778.5|11756.5|103
1584736500000|2020-03-20 20:35:00|11788.5|11766.5|11787.2|11765.2|11791|11769|11786|11764|42
1584736800000|2020-03-20 20:40:00|11786|11764|11789.7|11767.7|11796|11774|11779.7|11757.7|95
1584737100000|2020-03-20 20:45:00|11791|11769|11774.7|11752.7|11802.2|11780.2|11774.7|11752.7|105
1584737400000|2020-03-20 20:50:00|11776|11754|11794.7|11772.7|11794.7|11772.7|11774.7|11752.7|22
1584737700000|2020-03-20 20:55:00|11793.5|11771.5|11833.5|11811.5|11833.5|11811.5|11786|11764|293
1584914400000|2020-03-22 22:00:00|11543|11507|11512.7|11476.7|11553|11517|11487.4|11451.4|0
1584914700000|2020-03-22 22:05:00|11522.7|11486.7|11528.2|11492.2|11528.2|11492.2|11522.7|11486.7|0
1584920100000|2020-03-22 23:35:00|11553.3|11517.3|11685.3|11649.3|11685.3|11649.3|11544.9|11508.9|0
1584920400000|2020-03-22 23:40:00|11667.5|11631.5|11613.6|11577.6|11758.7|11722.7|11576.4|11540.4|0
1584920700000|2020-03-22 23:45:00|11613.1|11577.1|11621|11585|11629.8|11593.8|11575.7|11539.7|0
1584921000000|2020-03-22 23:50:00|11622|11586|11689.6|11653.6|11737|11701|11621|11585|0
1584921300000|2020-03-22 23:55:00|11691.7|11655.7|11663|11627|11734.2|11698.2|11661.9|11625.9|0
1584921600000|2020-03-23 00:00:00|11665.1|11629.1|11713.3|11677.3|11726.9|11690.9|11663|11627|0
1584921900000|2020-03-23 00:05:00|11712.2|11676.2|11702.6|11666.6|11720.6|11684.6|11672.4|11636.4|0
1584922200000|2020-03-23 00:10:00|11700.5|11664.5|11678|11642|11715.1|11679.1|11668.1|11632.1|0
1584922500000|2020-03-23 00:15:00|11630.9|11594.9|11664.6|11628.6|11667.1|11631.1|11572.4|11536.4|0
1584922800000|2020-03-23 00:20:00|11664|11628|11727.1|11691.1|11736.3|11700.3|11623.7|11587.7|0
1584923100000|2020-03-23 00:25:00|11728.4|11692.4|11713.5|11677.5|11743.4|11707.4|11693.9|11657.9|0
1584923400000|2020-03-23 00:30:00|11714.6|11678.6|11721.5|11685.5|11733.5|11697.5|11668.9|11632.9|0
1584923700000|2020-03-23 00:35:00|11720.9|11684.9|11691.7|11655.7|11721.5|11685.5|11643.5|11607.5|0
1584924000000|2020-03-23 00:40:00|11689.1|11653.1|11689.7|11653.7|11721.8|11685.8|11685.6|11649.6|0
1584924300000|2020-03-23 00:45:00|11691|11655|11735.5|11699.5|11737.6|11701.6|11690.5|11654.5|0
1584924600000|2020-03-23 00:50:00|11737|11701|11747.2|11711.2|11752.6|11716.6|11718.6|11682.6|0
1584924900000|2020-03-23 00:55:00|11744.7|11708.7|11743.2|11707.2|11772|11736|11707|11671|0
1584925200000|2020-03-23 01:00:00|11744.5|11708.5|11721.2|11699.2|11791.2|11769.2|11671.2|11649.2|4144
1584925500000|2020-03-23 01:05:00|11718.7|11696.7|11761.2|11739.2|11761.2|11739.2|11711.2|11689.2|1905
1584925800000|2020-03-23 01:10:00|11760|11738|11721.2|11699.2|11797.5|11775.5|11721.2|11699.2|2903
1584926100000|2020-03-23 01:15:00|11715|11693|11757.5|11735.5|11796.2|11774.2|11707.5|11685.5|5154
1584926400000|2020-03-23 01:20:00|11758.7|11736.7|11762.5|11740.5|11765|11743|11688.7|11666.7|3126
1584926700000|2020-03-23 01:25:00|11763.7|11741.7|11805|11783|11827.5|11805.5|11727.5|11705.5|6410
1584927000000|2020-03-23 01:30:00|11807.5|11785.5|11927.5|11905.5|11927.5|11905.5|11806.2|11784.2|20450
1584927300000|2020-03-23 01:35:00|11926.2|11904.2|11863.7|11841.7|11926.2|11904.2|11845|11823|12876
1584927600000|2020-03-23 01:40:00|11860|11838|11837.5|11815.5|11870|11848|11782.5|11760.5|12611
1584927900000|2020-03-23 01:45:00|11840|11818|11895|11873|11902.5|11880.5|11802.5|11780.5|9480
1584928200000|2020-03-23 01:50:00|11892.5|11870.5|11892.5|11870.5|11897.5|11875.5|11841.2|11819.2|6669
1584928500000|2020-03-23 01:55:00|11890|11868|11905|11883|11915|11893|11870|11848|6246
1584928800000|2020-03-23 02:00:00|11902.5|11880.5|11840|11818|11903.7|11881.7|11820|11798|7560
1584929100000|2020-03-23 02:05:00|11842.5|11820.5|11837.5|11815.5|11891.2|11869.2|11821.2|11799.2|6687
1584929400000|2020-03-23 02:10:00|11838.7|11816.7|11805|11783|11858.7|11836.7|11805|11783|5877
1584929700000|2020-03-23 02:15:00|11806.2|11784.2|11790|11768|11835|11813|11783.7|11761.7|5890
1584930000000|2020-03-23 02:20:00|11788.7|11766.7|11795|11773|11806.2|11784.2|11757.5|11735.5|6256
1584930300000|2020-03-23 02:25:00|11793.7|11771.7|11842.5|11820.5|11845|11823|11772.5|11750.5|4618
1584930600000|2020-03-23 02:30:00|11841.2|11819.2|11842.5|11820.5|11852.5|11830.5|11787.5|11765.5|4165
1584930900000|2020-03-23 02:35:00|11845|11823|11818.7|11796.7|11862.5|11840.5|11805|11783|4657
1584931200000|2020-03-23 02:40:00|11817.5|11795.5|11812.5|11790.5|11855|11833|11795|11773|4546
1584931500000|2020-03-23 02:45:00|11811.2|11789.2|11870|11848|11881.2|11859.2|11802.5|11780.5|4221
1584931800000|2020-03-23 02:50:00|11871.2|11849.2|11837.5|11815.5|11885|11863|11837.5|11815.5|2961
1584932100000|2020-03-23 02:55:00|11838.7|11816.7|11888.7|11866.7|11888.7|11866.7|11830|11808|4000
1584932400000|2020-03-23 03:00:00|11887.5|11865.5|11945|11923|11947.5|11925.5|11887.5|11865.5|7728
1584932700000|2020-03-23 03:05:00|11947.5|11925.5|11910|11888|11950|11928|11891.2|11869.2|4622
1584933000000|2020-03-23 03:10:00|11908.7|11886.7|11872.5|11850.5|11912.5|11890.5|11856.2|11834.2|5841
1584933300000|2020-03-23 03:15:00|11873.7|11851.7|11866.2|11844.2|11882.5|11860.5|11835|11813|4383
1584933600000|2020-03-23 03:20:00|11867.5|11845.5|11907.5|11885.5|11917.5|11895.5|11865|11843|6937
1584933900000|2020-03-23 03:25:00|11908.7|11886.7|11972.5|11950.5|11990|11968|11886.2|11864.2|11538
1584934200000|2020-03-23 03:30:00|11966.2|11944.2|11950|11928|11975|11953|11935|11913|2629
1584934500000|2020-03-23 03:35:00|11948.7|11926.7|11932.5|11910.5|11972.5|11950.5|11932.5|11910.5|1703
1584934800000|2020-03-23 03:40:00|11931.2|11909.2|11902.5|11880.5|11931.2|11909.2|11900|11878|1587
1584935100000|2020-03-23 03:45:00|11901.2|11879.2|11915|11893|11927.5|11905.5|11898.7|11876.7|1721
1584935400000|2020-03-23 03:50:00|11917.5|11895.5|11900|11878|11942.5|11920.5|11900|11878|1377
1584935700000|2020-03-23 03:55:00|11901.2|11879.2|11892.5|11870.5|11907.5|11885.5|11887.5|11865.5|1482
1584936000000|2020-03-23 04:00:00|11895|11873|11900|11878|11902.5|11880.5|11890|11868|283
1584936300000|2020-03-23 04:05:00|11898.7|11876.7|11896.2|11874.2|11910|11888|11895|11873|383
1584936600000|2020-03-23 04:10:00|11897.5|11875.5|11897.5|11875.5|11905|11883|11895|11873|216
1584936900000|2020-03-23 04:15:00|11898.7|11876.7|11906.2|11884.2|11906.2|11884.2|11895|11873|246
1584937200000|2020-03-23 04:20:00|11907.5|11885.5|11895|11873|11913.7|11891.7|11895|11873|624
1584937500000|2020-03-23 04:25:00|11896.2|11874.2|11883.7|11861.7|11897.5|11875.5|11880|11858|506
1584937800000|2020-03-23 04:30:00|11885|11863|11896.2|11874.2|11905|11883|11885|11863|349
1584938100000|2020-03-23 04:35:00|11895|11873|11892.5|11870.5|11897.5|11875.5|11890|11868|314
1584938400000|2020-03-23 04:40:00|11890|11868|11906.2|11884.2|11906.2|11884.2|11885|11863|764
1584938700000|2020-03-23 04:45:00|11907.5|11885.5|11900|11878|11908.7|11886.7|11897.5|11875.5|539
1584939000000|2020-03-23 04:50:00|11901.2|11879.2|11907.5|11885.5|11920|11898|11895|11873|620
1584939300000|2020-03-23 04:55:00|11911.2|11889.2|11906.2|11884.2|11918.7|11896.7|11897.5|11875.5|710
1584939600000|2020-03-23 05:00:00|11908.7|11886.7|11877.5|11855.5|11945|11923|11867.5|11845.5|11189
1584939900000|2020-03-23 05:05:00|11875|11853|11855|11833|11885|11863|11853.7|11831.7|5552
1584940200000|2020-03-23 05:10:00|11857.5|11835.5|11842.5|11820.5|11867.5|11845.5|11835|11813|5251
1584940500000|2020-03-23 05:15:00|11841.2|11819.2|11818.7|11796.7|11845|11823|11805|11783|5304
1584940800000|2020-03-23 05:20:00|11820|11798|11807.5|11785.5|11830|11808|11802.5|11780.5|5161
1584941100000|2020-03-23 05:25:00|11805|11783|11815|11793|11832.5|11810.5|11800|11778|4704
1584941400000|2020-03-23 05:30:00|11816.2|11794.2|11835|11813|11850|11828|11797.5|11775.5|5930
1584941700000|2020-03-23 05:35:00|11833.7|11811.7|11812.5|11790.5|11845|11823|11807.5|11785.5|3621
1584942000000|2020-03-23 05:40:00|11811.2|11789.2|11820|11798|11825|11803|11792.5|11770.5|3703
1584942300000|2020-03-23 05:45:00|11822.5|11800.5|11822.5|11800.5|11830|11808|11795|11773|4782
1584942600000|2020-03-23 05:50:00|11825|11803|11810|11788|11852.5|11830.5|11801.2|11779.2|3904
1584942900000|2020-03-23 05:55:00|11807.5|11785.5|11832.5|11810.5|11836.2|11814.2|11805|11783|3020
1584943200000|2020-03-23 06:00:00|11830|11808|11825|11803|11865|11843|11807.5|11785.5|5615
1584943500000|2020-03-23 06:05:00|11823.7|11801.7|11886.2|11864.2|11898.7|11876.7|11817.5|11795.5|4789
1584943800000|2020-03-23 06:10:00|11885|11863|11880|11858|11891.2|11869.2|11867.5|11845.5|4234
1584944100000|2020-03-23 06:15:00|11883.7|11861.7|11900|11878|11915|11893|11860|11838|4924
1584944400000|2020-03-23 06:20:00|11902.5|11880.5|11880|11858|11932.5|11910.5|11877.5|11855.5|6239
1584944700000|2020-03-23 06:25:00|11878.7|11856.7|11862.5|11840.5|11895|11873|11858.7|11836.7|2959
1584945000000|2020-03-23 06:30:00|11863.7|11841.7|11857.5|11835.5|11866.2|11844.2|11835|11813|4572
1584945300000|2020-03-23 06:35:00|11856.2|11834.2|11836.2|11814.2|11857.5|11835.5|11832.5|11810.5|3322
1584945600000|2020-03-23 06:40:00|11837.5|11815.5|11827.5|11805.5|11852.5|11830.5|11827.5|11805.5|4324
1584945900000|2020-03-23 06:45:00|11828.7|11806.7|11817.5|11795.5|11840|11818|11812.5|11790.5|4899
1584946200000|2020-03-23 06:50:00|11816.2|11794.2|11827.5|11805.5|11833.7|11811.7|11802.5|11780.5|4937
1584946500000|2020-03-23 06:55:00|11830|11808|11821.2|11799.2|11835|11813|11817.5|11795.5|7089
1584946800000|2020-03-23 07:00:00|11820|11798|11840|11818|11842.5|11820.5|11817.5|11795.5|3350
1584947100000|2020-03-23 07:05:00|11841.2|11819.2|11818.7|11796.7|11842.5|11820.5|11808.7|11786.7|985
1584947400000|2020-03-23 07:10:00|11822.5|11800.5|11841.2|11819.2|11846.2|11824.2|11818.7|11796.7|819
1584947700000|2020-03-23 07:15:00|11840|11818|11830|11808|11862.5|11840.5|11825|11803|1499
1584948000000|2020-03-23 07:20:00|11831.2|11809.2|11812.5|11790.5|11843.7|11821.7|11812.5|11790.5|906
1584948300000|2020-03-23 07:25:00|11811.2|11789.2|11802.5|11780.5|11828.7|11806.7|11801.2|11779.2|1281
1584948600000|2020-03-23 07:30:00|11803.7|11781.7|11776.2|11754.2|11807.5|11785.5|11770|11748|2114
1584948900000|2020-03-23 07:35:00|11777.5|11755.5|11796.2|11774.2|11797.5|11775.5|11772.5|11750.5|1539
1584949200000|2020-03-23 07:40:00|11795|11773|11793.7|11771.7|11825|11803|11782.5|11760.5|993
1584949500000|2020-03-23 07:45:00|11791.2|11769.2|11773.7|11751.7|11801.2|11779.2|11770|11748|1027
1584949800000|2020-03-23 07:50:00|11772.5|11750.5|11802.5|11780.5|11811.2|11789.2|11767.5|11745.5|1640
1584950100000|2020-03-23 07:55:00|11798.7|11776.7|11820|11798|11827.5|11805.5|11791.2|11769.2|1182
1584950400000|2020-03-23 08:00:00|11821.2|11796.7|11833.7|11809.2|11886.2|11859.2|11821.2|11796.7|2523
1584950700000|2020-03-23 08:05:00|11836.2|11811.7|11836.2|11811.7|11853.7|11829.2|11791.2|11764.2|2623
1584951000000|2020-03-23 08:10:00|11831.2|11809.2|11741.2|11716.7|11833.7|11809.2|11736.2|11711.7|4590
1584951300000|2020-03-23 08:15:00|11743.7|11711.7|11788.7|11764.2|11788.7|11764.2|11721.2|11696.7|4027
1584951600000|2020-03-23 08:20:00|11786.2|11761.7|11783.7|11759.2|11798.7|11771.7|11741.2|11716.7|2973
1584951900000|2020-03-23 08:25:00|11778.7|11754.2|11771.2|11744.2|11791.2|11764.2|11723.7|11696.7|3893
1584952200000|2020-03-23 08:30:00|11766.2|11741.7|11774.7|11738.7|11794.9|11758.9|11745.7|11709.7|8
1584952500000|2020-03-23 08:35:00|11776|11740|11751.8|11715.8|11802.5|11766.5|11722.1|11686.1|279
1584952800000|2020-03-23 08:40:00|11752.8|11716.8|11786.5|11750.5|11802.5|11766.5|11752.8|11716.8|0
1584953100000|2020-03-23 08:45:00|11786.8|11750.8|11794|11758|11826.5|11790.5|11777.2|11741.2|0
1584953400000|2020-03-23 08:50:00|11796.5|11760.5|11759|11723|11807.5|11771.5|11725.3|11689.3|0
1584953700000|2020-03-23 08:55:00|11759.2|11723.2|11762.4|11726.4|11790.2|11754.2|11738.4|11702.4|0
1584954000000|2020-03-23 09:00:00|11763.6|11727.6|11808.7|11781.7|11821.2|11794.2|11760.8|11724.8|596
1584954300000|2020-03-23 09:05:00|11811.2|11784.2|11823.7|11796.7|11823.7|11799.2|11793.7|11766.7|586
1584954600000|2020-03-23 09:10:00|11818.7|11794.2|11793.7|11769.2|11823.7|11796.7|11793.7|11769.2|357
1584954900000|2020-03-23 09:15:00|11796.2|11771.7|11798.7|11771.7|11806.2|11779.2|11783.7|11759.2|500
1584955200000|2020-03-23 09:20:00|11796.2|11769.2|11766.2|11741.7|11803.7|11776.7|11758.7|11731.7|390
1584955500000|2020-03-23 09:25:00|11768.7|11744.2|11753.7|11726.7|11771.2|11746.7|11741.2|11714.2|801
1584955800000|2020-03-23 09:30:00|11756.2|11729.2|11766.2|11741.7|11778.7|11751.7|11748.7|11724.2|963
1584956100000|2020-03-23 09:35:00|11768.7|11744.2|11771.2|11744.2|11776.2|11751.7|11751.2|11724.2|864
1584956400000|2020-03-23 09:40:00|11768.7|11746.7|11768.7|11741.7|11781.2|11756.7|11761.2|11734.2|644
1584956700000|2020-03-23 09:45:00|11766.2|11744.2|11788.7|11761.7|11796.2|11771.7|11766.2|11741.7|573
1584957000000|2020-03-23 09:50:00|11786.2|11759.2|11791.2|11764.2|11793.7|11766.7|11766.2|11741.7|395
1584957300000|2020-03-23 09:55:00|11786.2|11766.7|11773.7|11746.7|11793.7|11769.2|11773.7|11746.7|481
1584957600000|2020-03-23 10:00:00|11776.2|11749.2|11771.2|11744.2|11781.2|11754.2|11761.2|11736.7|158
1584957900000|2020-03-23 10:05:00|11773.7|11746.7|11786.2|11759.2|11791.2|11766.7|11768.7|11744.2|251
1584958200000|2020-03-23 10:10:00|11788.7|11764.2|11788.7|11761.7|11806.2|11779.2|11786.2|11759.2|393
1584958500000|2020-03-23 10:15:00|11786.2|11759.2|11771.2|11744.2|11786.2|11761.7|11763.7|11739.2|226
1584958800000|2020-03-23 10:20:00|11768.7|11741.7|11771.2|11746.7|11783.7|11759.2|11766.2|11741.7|91
1584959100000|2020-03-23 10:25:00|11773.7|11744.2|11783.7|11759.2|11788.7|11761.7|11763.7|11739.2|161
1584959400000|2020-03-23 10:30:00|11786.2|11761.7|11803.7|11779.2|11803.7|11779.2|11786.2|11761.7|170
1584959700000|2020-03-23 10:35:00|11801.2|11776.7|11833.7|11806.7|11841.2|11814.2|11801.2|11774.2|332
1584960000000|2020-03-23 10:40:00|11836.2|11809.2|11831.2|11804.2|11841.2|11814.2|11821.2|11794.2|186
1584960300000|2020-03-23 10:45:00|11833.7|11806.7|11846.2|11821.7|11851.2|11826.7|11831.2|11804.2|266
1584960600000|2020-03-23 10:50:00|11848.7|11824.2|11831.2|11806.7|11851.2|11824.2|11828.7|11804.2|141
1584960900000|2020-03-23 10:55:00|11833.7|11809.2|11833.7|11806.7|11843.7|11819.2|11831.2|11804.2|102
1584961200000|2020-03-23 11:00:00|11831.2|11809.2|11813.7|11789.2|11833.7|11809.2|11811.2|11786.7|105
1584961500000|2020-03-23 11:05:00|11811.2|11786.7|11811.2|11784.2|11818.7|11794.2|11803.7|11779.2|125
1584961800000|2020-03-23 11:10:00|11808.7|11781.7|11803.7|11776.7|11811.2|11786.7|11801.2|11776.7|121
1584962100000|2020-03-23 11:15:00|11801.2|11774.2|11793.7|11766.7|11803.7|11779.2|11793.7|11766.7|96
1584962400000|2020-03-23 11:20:00|11791.2|11769.2|11793.7|11769.2|11798.7|11774.2|11786.2|11761.7|67
1584962700000|2020-03-23 11:25:00|11796.2|11771.7|11786.2|11761.7|11796.2|11771.7|11776.2|11751.7|243
1584963000000|2020-03-23 11:30:00|11788.7|11764.2|11761.2|11736.7|11788.7|11764.2|11761.2|11736.7|312
1584963300000|2020-03-23 11:35:00|11763.7|11739.2|11758.7|11734.2|11768.7|11744.2|11756.2|11729.2|309
1584963600000|2020-03-23 11:40:00|11756.2|11731.7|11763.7|11739.2|11778.7|11751.7|11756.2|11731.7|187
1584963900000|2020-03-23 11:45:00|11766.2|11741.7|11773.7|11749.2|11781.2|11756.7|11763.7|11741.7|166
1584964200000|2020-03-23 11:50:00|11771.2|11746.7|11768.7|11741.7|11781.2|11754.2|11761.2|11734.2|177
1584964500000|2020-03-23 11:55:00|11766.2|11744.2|11766.2|11739.2|11771.2|11746.7|11758.7|11734.2|131
1584964800000|2020-03-23 12:00:00|11763.7|11736.7|11913.7|11886.7|11913.7|11886.7|11761.2|11736.7|2213
1584965100000|2020-03-23 12:05:00|11911.2|11889.2|11936.2|11909.2|11943.7|11919.2|11901.2|11876.7|1698
1584965400000|2020-03-23 12:10:00|11938.7|11911.7|12008.7|11981.7|12038.7|12014.2|11936.2|11909.2|2159
1584965700000|2020-03-23 12:15:00|12006.2|11984.2|12078.7|12051.7|12121.2|12096.7|12006.2|11984.2|2284
1584966000000|2020-03-23 12:20:00|12076.2|12054.2|12138.7|12114.2|12188.7|12164.2|12076.2|12051.7|2765
1584966300000|2020-03-23 12:25:00|12136.2|12111.7|12093.7|12066.7|12146.2|12121.7|12081.2|12056.7|2073
1584966600000|2020-03-23 12:30:00|12091.2|12064.2|12056.2|12029.2|12098.7|12074.2|12021.2|11994.2|1461
1584966900000|2020-03-23 12:35:00|12053.7|12031.7|12081.2|12054.2|12086.2|12061.7|12031.2|12006.7|1111
1584967200000|2020-03-23 12:40:00|12083.7|12056.7|12111.2|12086.7|12141.2|12116.7|12081.2|12054.2|1263
1584967500000|2020-03-23 12:45:00|12113.7|12089.2|12098.7|12071.7|12113.7|12089.2|12088.7|12064.2|632
1584967800000|2020-03-23 12:50:00|12096.2|12074.2|12128.7|12101.7|12128.7|12104.2|12068.7|12044.2|1057
1584968100000|2020-03-23 12:55:00|12126.2|12099.2|12103.7|12079.2|12133.7|12109.2|12096.2|12071.7|1008
1584968400000|2020-03-23 13:00:00|12101.2|12076.7|12108.7|12084.2|12113.7|12089.2|12093.7|12066.7|403
1584968700000|2020-03-23 13:05:00|12106.2|12081.7|12091.2|12064.2|12113.7|12089.2|12081.2|12056.7|585
1584969000000|2020-03-23 13:10:00|12093.7|12069.2|12048.7|12021.7|12096.2|12071.7|12026.2|12001.7|929
1584969300000|2020-03-23 13:15:00|12046.2|12019.2|12028.7|12001.7|12061.2|12034.2|12011.2|11986.7|500
1584969600000|2020-03-23 13:20:00|12026.2|12004.2|12011.2|11986.7|12028.7|12004.2|11993.7|11966.7|625
1584969900000|2020-03-23 13:25:00|12013.7|11984.2|11971.2|11946.7|12013.7|11989.2|11966.2|11941.7|1026
1584970200000|2020-03-23 13:30:00|11973.7|11944.2|11943.7|11919.2|11981.2|11956.7|11896.2|11869.2|2027
1584970500000|2020-03-23 13:35:00|11946.2|11921.7|11868.7|11844.2|11968.7|11941.7|11851.2|11824.2|2849
1584970800000|2020-03-23 13:40:00|11871.2|11841.7|11911.2|11886.7|11936.2|11909.2|11868.7|11841.7|2119
1584971100000|2020-03-23 13:45:00|11908.7|11884.2|11928.7|11904.2|11951.2|11924.2|11886.2|11859.2|2093
1584971400000|2020-03-23 13:50:00|11926.2|11901.7|11946.2|11921.7|11981.2|11954.2|11901.2|11876.7|1745
1584971700000|2020-03-23 13:55:00|11948.7|11919.2|11978.7|11954.2|11991.2|11964.2|11943.7|11919.2|1521
1584972000000|2020-03-23 14:00:00|11976.2|11951.7|11928.7|11904.2|11978.7|11954.2|11906.2|11879.2|1819
1584972300000|2020-03-23 14:05:00|11931.2|11901.7|11941.2|11916.7|11956.2|11931.7|11928.7|11901.7|763
1584972600000|2020-03-23 14:10:00|11943.7|11919.2|11991.2|11964.2|12008.7|11984.2|11941.2|11916.7|1015
1584972900000|2020-03-23 14:15:00|11993.7|11966.7|11921.2|11896.7|12003.7|11976.7|11918.7|11891.7|1152
1584973200000|2020-03-23 14:20:00|11923.7|11899.2|11963.7|11939.2|11966.2|11941.7|11913.7|11889.2|966
1584973500000|2020-03-23 14:25:00|11966.2|11941.7|11953.7|11926.7|11981.2|11956.7|11928.7|11901.7|746
1584973800000|2020-03-23 14:30:00|11951.2|11929.2|11943.7|11919.2|11966.2|11941.7|11918.7|11894.2|916
1584974100000|2020-03-23 14:35:00|11946.2|11916.7|11938.7|11914.2|11956.2|11931.7|11901.2|11876.7|881
1584974400000|2020-03-23 14:40:00|11941.2|11911.7|11961.2|11934.2|11983.7|11959.2|11928.7|11901.7|881
1584974700000|2020-03-23 14:45:00|11958.7|11931.7|11926.2|11901.7|11961.2|11934.2|11911.2|11886.7|774
1584975000000|2020-03-23 14:50:00|11931.2|11904.2|11903.7|11876.7|11936.2|11911.7|11898.7|11871.7|602
1584975300000|2020-03-23 14:55:00|11906.2|11879.2|11883.7|11859.2|11906.2|11879.2|11863.7|11839.2|803
1584975600000|2020-03-23 15:00:00|11881.2|11856.7|11911.2|11884.2|11911.2|11884.2|11878.7|11854.2|809
1584975900000|2020-03-23 15:05:00|11913.7|11886.7|11891.2|11864.2|11913.7|11889.2|11881.2|11856.7|613
1584976200000|2020-03-23 15:10:00|11893.7|11866.7|11871.2|11844.2|11913.7|11886.7|11861.2|11836.7|629
1584976500000|2020-03-23 15:15:00|11868.7|11846.7|11846.2|11821.7|11886.2|11861.7|11841.2|11814.2|510
1584976800000|2020-03-23 15:20:00|11843.7|11819.2|11823.7|11799.2|11843.7|11821.7|11816.2|11791.7|1078
1584977100000|2020-03-23 15:25:00|11821.2|11796.7|11791.2|11766.7|11836.2|11811.7|11788.7|11764.2|1192
1584977400000|2020-03-23 15:30:00|11793.7|11769.2|11801.2|11776.7|11833.7|11809.2|11781.2|11756.7|991
1584977700000|2020-03-23 15:35:00|11798.7|11774.2|11791.2|11764.2|11816.2|11791.7|11778.7|11751.7|683
1584978000000|2020-03-23 15:40:00|11788.7|11761.7|11773.7|11749.2|11816.2|11789.2|11771.2|11746.7|2095
1584978300000|2020-03-23 15:45:00|11776.2|11751.7|11786.2|11761.7|11791.2|11766.7|11763.7|11736.7|809
1584978600000|2020-03-23 15:50:00|11788.7|11759.2|11808.7|11781.7|11826.2|11801.7|11776.2|11751.7|633
1584978900000|2020-03-23 15:55:00|11811.2|11784.2|11823.7|11796.7|11831.2|11806.7|11788.7|11764.2|542
1584979200000|2020-03-23 16:00:00|11821.2|11799.2|11838.7|11811.7|11853.7|11829.2|11818.7|11791.7|601
1584979500000|2020-03-23 16:05:00|11836.2|11814.2|11791.2|11764.2|11843.7|11816.7|11791.2|11764.2|520
1584979800000|2020-03-23 16:10:00|11793.7|11766.7|11796.2|11771.7|11806.2|11779.2|11776.2|11749.2|497
1584980100000|2020-03-23 16:15:00|11798.7|11774.2|11853.7|11826.7|11883.7|11859.2|11791.2|11766.7|1227
1584980400000|2020-03-23 16:20:00|11858.7|11829.2|11861.2|11834.2|11881.2|11856.7|11851.2|11824.2|940
1584980700000|2020-03-23 16:25:00|11866.2|11841.7|11856.2|11831.7|11881.2|11856.7|11846.2|11819.2|1854
1584981000000|2020-03-23 16:30:00|11858.7|11834.2|11856.2|11831.7|11858.7|11834.2|11823.7|11799.2|733
1584981300000|2020-03-23 16:35:00|11853.7|11829.2|11866.2|11839.2|11881.2|11856.7|11833.7|11806.7|624
1584981600000|2020-03-23 16:40:00|11868.7|11841.7|11918.7|11894.2|11921.2|11894.2|11861.2|11836.7|925
1584981900000|2020-03-23 16:45:00|11916.2|11891.7|11948.7|11924.2|11953.7|11929.2|11896.2|11871.7|647
1584982200000|2020-03-23 16:50:00|11951.2|11926.7|11923.7|11899.2|11951.2|11926.7|11911.2|11886.7|878
1584982500000|2020-03-23 16:55:00|11926.2|11896.7|11948.7|11921.7|11971.2|11946.7|11918.7|11894.2|1072
1584982800000|2020-03-23 17:00:00|11946.2|11924.2|11918.7|11891.7|11948.7|11924.2|11916.2|11891.7|928
1584983100000|2020-03-23 17:05:00|11916.2|11894.2|11943.7|11919.2|11953.7|11929.2|11913.7|11886.7|817
1584983400000|2020-03-23 17:10:00|11946.2|11921.7|12011.2|11984.2|12021.2|11996.7|11946.2|11919.2|1857
1584983700000|2020-03-23 17:15:00|12013.7|11986.7|12003.7|11976.7|12013.7|11986.7|11983.7|11956.7|1119
1584984000000|2020-03-23 17:20:00|12001.2|11974.2|11971.2|11946.7|12011.2|11984.2|11956.2|11931.7|593
1584984300000|2020-03-23 17:25:00|11973.7|11944.2|11928.7|11901.7|11973.7|11944.2|11926.2|11901.7|570
1584984600000|2020-03-23 17:30:00|11926.2|11904.2|11936.2|11909.2|11936.2|11911.7|11901.2|11876.7|738
1584984900000|2020-03-23 17:35:00|11933.7|11906.7|11888.7|11864.2|11933.7|11906.7|11883.7|11859.2|485
1584985200000|2020-03-23 17:40:00|11891.2|11866.7|11886.2|11861.7|11918.7|11891.7|11883.7|11859.2|469
1584985500000|2020-03-23 17:45:00|11888.7|11864.2|11963.7|11936.7|11973.7|11946.7|11888.7|11861.7|544
1584985800000|2020-03-23 17:50:00|11961.2|11939.2|11926.2|11899.2|11966.2|11939.2|11916.2|11891.7|318
1584986100000|2020-03-23 17:55:00|11923.7|11896.7|11881.2|11854.2|11923.7|11899.2|11851.2|11824.2|539
1584986400000|2020-03-23 18:00:00|11883.7|11856.7|11861.2|11836.7|11883.7|11859.2|11838.7|11811.7|257
1584986700000|2020-03-23 18:05:00|11863.7|11834.2|11843.7|11819.2|11891.2|11864.2|11843.7|11819.2|393
1584987000000|2020-03-23 18:10:00|11846.2|11816.7|11876.2|11849.2|11888.7|11861.7|11846.2|11816.7|393
1584987300000|2020-03-23 18:15:00|11878.7|11851.7|11868.7|11841.7|11901.2|11874.2|11866.2|11841.7|133
1584987600000|2020-03-23 18:20:00|11866.2|11839.2|11878.7|11851.7|11881.2|11854.2|11843.7|11816.7|318
1584987900000|2020-03-23 18:25:00|11876.2|11849.2|11928.7|11901.7|11951.2|11924.2|11868.7|11841.7|660
1584988200000|2020-03-23 18:30:00|11931.2|11904.2|11903.7|11876.7|11933.7|11909.2|11891.2|11864.2|479
1584988500000|2020-03-23 18:35:00|11906.2|11879.2|11896.2|11869.2|11918.7|11891.7|11883.7|11856.7|243
1584988800000|2020-03-23 18:40:00|11898.7|11871.7|11913.7|11889.2|11923.7|11899.2|11893.7|11869.2|447
1584989100000|2020-03-23 18:45:00|11916.2|11891.7|11946.2|11919.2|11948.7|11924.2|11888.7|11864.2|314
1584989400000|2020-03-23 18:50:00|11943.7|11916.7|11903.7|11876.7|11943.7|11916.7|11896.2|11869.2|351
1584989700000|2020-03-23 18:55:00|11906.2|11879.2|11901.2|11876.7|11928.7|11904.2|11896.2|11871.7|347
1584990000000|2020-03-23 19:00:00|11903.7|11879.2|11926.2|11899.2|11933.7|11909.2|11888.7|11864.2|337
1584990300000|2020-03-23 19:05:00|11923.7|11901.7|11906.2|11879.2|11941.2|11914.2|11903.7|11879.2|252
1584990600000|2020-03-23 19:10:00|11903.7|11876.7|11898.7|11871.7|11906.2|11879.2|11886.2|11859.2|143
1584990900000|2020-03-23 19:15:00|11896.2|11869.2|11883.7|11856.7|11903.7|11876.7|11883.7|11856.7|137
1584991200000|2020-03-23 19:20:00|11881.2|11854.2|11846.2|11819.2|11883.7|11854.2|11841.2|11814.2|236
1584991500000|2020-03-23 19:25:00|11843.7|11821.7|11848.7|11821.7|11861.2|11834.2|11838.7|11814.2|102
1584991800000|2020-03-23 19:30:00|11851.2|11824.2|11848.7|11821.7|11853.7|11829.2|11836.2|11811.7|145
1584992100000|2020-03-23 19:35:00|11846.2|11819.2|11856.2|11829.2|11881.2|11854.2|11841.2|11814.2|252
1584992400000|2020-03-23 19:40:00|11858.7|11831.7|11877.5|11855.5|11888.7|11861.7|11848.7|11824.2|221
1584992700000|2020-03-23 19:45:00|11876.2|11854.2|11846.2|11824.2|11892.5|11870.5|11846.2|11824.2|228
1584993000000|2020-03-23 19:50:00|11845|11823|11923.7|11901.7|11923.7|11901.7|11845|11823|244
1584993300000|2020-03-23 19:55:00|11925|11903|11880|11858|11931.2|11909.2|11876.2|11854.2|661
1584993600000|2020-03-23 20:00:00|11881.2|11859.2|11863.7|11841.7|11883.7|11861.7|11858.7|11836.7|127
1584993900000|2020-03-23 20:05:00|11862.5|11840.5|11867.5|11845.5|11867.5|11845.5|11852.5|11830.5|138
1584994200000|2020-03-23 20:10:00|11866.2|11844.2|11886.2|11864.2|11886.2|11864.2|11863.7|11841.7|98
1584994500000|2020-03-23 20:15:00|11887.5|11865.5|11880|11858|11888.7|11866.7|11880|11858|31
1584994800000|2020-03-23 20:20:00|11881.2|11859.2|11880|11858|11882.5|11860.5|11878.7|11856.7|19
1584995100000|2020-03-23 20:25:00|11878.7|11856.7|11876.2|11854.2|11880|11858|11876.2|11854.2|5
1584995400000|2020-03-23 20:30:00|11875|11853|11868.7|11846.7|11883.7|11861.7|11868.7|11846.7|48
1584995700000|2020-03-23 20:35:00|11870|11848|11888.7|11866.7|11888.7|11866.7|11868.7|11846.7|41
1584996000000|2020-03-23 20:40:00|11890|11868|11898.7|11876.7|11898.7|11876.7|11890|11868|23
1584996300000|2020-03-23 20:45:00|11900|11878|11886.2|11864.2|11900|11878|11886.2|11864.2|17
1584996600000|2020-03-23 20:50:00|11887.5|11865.5|11888.7|11866.7|11890|11868|11887.5|11865.5|2
1584996900000|2020-03-23 20:55:00|11887.5|11865.5|11907.5|11885.5|11907.5|11885.5|11886.2|11864.2|97
1584997200000|2020-03-23 21:00:00|11906.2|11884.2|11885|11863|11906.2|11884.2|11885|11863|5
1584997500000|2020-03-23 21:05:00|11880|11858|11886.2|11864.2|11886.2|11864.2|11880|11858|2
1584997800000|2020-03-23 21:10:00|11887.5|11865.5|11887.5|11865.5|11888.7|11866.7|11887.5|11865.5|1
1584998100000|2020-03-23 21:15:00|11893|11857|11891.1|11855.1|11893.4|11857.4|11886.3|11850.3|0
1584998400000|2020-03-23 21:20:00|11889.9|11853.9|11890.1|11854.1|11895.2|11859.2|11888.3|11852.3|0
1584998700000|2020-03-23 21:25:00|11890.4|11854.4|11900.9|11864.9|11900.9|11864.9|11890.4|11854.4|0
1584999000000|2020-03-23 21:30:00|11901.3|11865.3|11910.6|11874.6|11910.6|11874.6|11900.9|11864.9|0
1584999300000|2020-03-23 21:35:00|11910.9|11874.9|11934.6|11898.6|11934.7|11898.7|11910.9|11874.9|0
1584999600000|2020-03-23 21:40:00|11931.6|11895.6|11936.9|11900.9|11937.9|11901.9|11915.7|11879.7|0
1584999900000|2020-03-23 21:45:00|11936.8|11900.8|11945.9|11909.9|11945.9|11909.9|11932.8|11896.8|0
1585000200000|2020-03-23 21:50:00|11946.6|11910.6|11932.9|11896.9|11948.1|11912.1|11926.5|11890.5|0
1585000500000|2020-03-23 21:55:00|11933.1|11897.1|11929.6|11893.6|11934.6|11898.6|11925.2|11889.2|0
1585000800000|2020-03-23 22:00:00|11944.6|11908.6|11975.1|11939.1|12030.3|11994.3|11940.9|11904.9|0
1585001100000|2020-03-23 22:05:00|11975.7|11939.7|12028.4|11992.4|12068.1|12032.1|11970.4|11934.4|0
1585001400000|2020-03-23 22:10:00|12028.9|11992.9|12012.3|11976.3|12059.6|12023.6|11974.2|11938.2|0
1585001700000|2020-03-23 22:15:00|12012.9|11976.9|12020.5|11984.5|12093.9|12057.9|12006.4|11970.4|0
1585002000000|2020-03-23 22:20:00|12020|11984|12003.3|11967.3|12022.1|11986.1|11970.6|11934.6|0
1585002300000|2020-03-23 22:25:00|12002.3|11966.3|12054.5|12018.5|12055.6|12019.6|11996.5|11960.5|0
1585002600000|2020-03-23 22:30:00|12053.5|12017.5|12045.1|12009.1|12056.4|12020.4|12003.2|11967.2|0
1585002900000|2020-03-23 22:35:00|12047.8|12011.8|12035.5|11999.5|12065|12029|12032.3|11996.3|0
1585003200000|2020-03-23 22:40:00|12034.9|11998.9|12053.7|12017.7|12069.3|12033.3|12026.9|11990.9|0
1585003500000|2020-03-23 22:45:00|12054.2|12018.2|12043.2|12007.2|12072.5|12036.5|12035|11999|0
1585003800000|2020-03-23 22:50:00|12042.1|12006.1|12044.3|12008.3|12060.3|12024.3|12030.9|11994.9|0
1585004100000|2020-03-23 22:55:00|12043.8|12007.8|12057.9|12021.9|12074.3|12038.3|12019.1|11983.1|0
1585004400000|2020-03-23 23:00:00|12057.4|12021.4|12088.2|12052.2|12092.5|12056.5|12045.6|12009.6|0
1585004700000|2020-03-23 23:05:00|12088.7|12052.7|12143.3|12107.3|12143.3|12107.3|12070.1|12034.1|0
1585005000000|2020-03-23 23:10:00|12143.8|12107.8|12130.8|12094.8|12159.3|12123.3|12120.8|12084.8|0
1585005300000|2020-03-23 23:15:00|12129.8|12093.8|12148.2|12112.2|12174|12138|12129.8|12093.8|0
1585005600000|2020-03-23 23:20:00|12150.3|12114.3|12143.5|12107.5|12156.4|12120.4|12138|12102|0
1585005900000|2020-03-23 23:25:00|12142.4|12106.4|12095.2|12059.2|12151.5|12115.5|12094.6|12058.6|0
1585006200000|2020-03-23 23:30:00|12095.7|12059.7|12114.1|12078.1|12114.1|12078.1|12070|12034|0
1585006500000|2020-03-23 23:35:00|12113|12077|12079.1|12043.1|12114.1|12078.1|12079.1|12043.1|0
1585006800000|2020-03-23 23:40:00|12079.6|12043.6|12102.9|12066.9|12108.2|12072.2|12079.1|12043.1|0
1585007100000|2020-03-23 23:45:00|12104.5|12068.5|12054.7|12018.7|12105.5|12069.5|12047.2|12011.2|0
1585007400000|2020-03-23 23:50:00|12053.6|12017.6|12058.7|12022.7|12071|12035|12052.1|12016.1|0
1585007700000|2020-03-23 23:55:00|12059.2|12023.2|12044.4|12008.4|12080.5|12044.5|12044.4|12008.4|0
1585008000000|2020-03-24 00:00:00|12044.9|12008.9|12050|12014|12057.5|12021.5|12034.2|11998.2|0
1585008300000|2020-03-24 00:05:00|12050.5|12014.5|12029.1|11993.1|12058|12022|12026.4|11990.4|0
1585008600000|2020-03-24 00:10:00|12028.5|11992.5|12039.9|12003.9|12047.4|12011.4|11997.4|11961.4|0
1585008900000|2020-03-24 00:15:00|12044.1|12008.1|12071.2|12035.2|12088.3|12052.3|12038.8|12002.8|0
1585009200000|2020-03-24 00:20:00|12069.9|12033.9|12111.3|12075.3|12114.9|12078.9|12069.7|12033.7|0
1585009500000|2020-03-24 00:25:00|12111.6|12075.6|12098.4|12062.4|12119.5|12083.5|12091.6|12055.6|0
1585009800000|2020-03-24 00:30:00|12097.1|12061.1|12080.4|12044.4|12099|12063|12057.9|12021.9|0
1585010100000|2020-03-24 00:35:00|12080.6|12044.6|12045.8|12009.8|12094.1|12058.1|12043.8|12007.8|0
1585010400000|2020-03-24 00:40:00|12045.5|12009.5|12049.5|12013.5|12068.2|12032.2|12034.7|11998.7|0
1585010700000|2020-03-24 00:45:00|12049.7|12013.7|12014.6|11978.6|12081.4|12045.4|12003.9|11967.9|0
1585011000000|2020-03-24 00:50:00|12014.8|11978.8|12067.8|12031.8|12081.2|12045.2|12004.9|11968.9|0
1585011300000|2020-03-24 00:55:00|12069|12033|12057.1|12021.1|12077.4|12041.4|12041.6|12005.6|0
1585011600000|2020-03-24 01:00:00|12059.6|12023.6|12130|12108|12132.5|12110.5|12042.5|12020.5|3228
1585011900000|2020-03-24 01:05:00|12127.5|12105.5|12137.5|12115.5|12162.5|12140.5|12102.5|12080.5|3284
1585012200000|2020-03-24 01:10:00|12138.7|12116.7|12148.7|12126.7|12170|12148|12115|12093|5662
1585012500000|2020-03-24 01:15:00|12150|12128|12176.2|12154.2|12211.2|12189.2|12148.7|12126.7|5790
1585012800000|2020-03-24 01:20:00|12170|12148|12113.7|12091.7|12190|12168|12103.7|12081.7|6395
1585013100000|2020-03-24 01:25:00|12112.5|12090.5|12152.5|12130.5|12188.7|12166.7|12108.7|12086.7|8692
1585013400000|2020-03-24 01:30:00|12147.5|12125.5|12086.2|12064.2|12147.5|12125.5|12070|12048|24634
1585013700000|2020-03-24 01:35:00|12087.5|12065.5|12140|12118|12156.2|12134.2|12086.2|12064.2|10815
1585014000000|2020-03-24 01:40:00|12142.5|12120.5|12162.5|12140.5|12175|12153|12100|12078|11023
1585014300000|2020-03-24 01:45:00|12165|12143|12210|12188|12216.2|12194.2|12155|12133|9109
1585014600000|2020-03-24 01:50:00|12211.2|12189.2|12235|12213|12252.5|12230.5|12192.5|12170.5|6682
1585014900000|2020-03-24 01:55:00|12240|12218|12240|12218|12242.5|12220.5|12215|12193|4612
1585015200000|2020-03-24 02:00:00|12237.5|12215.5|12178.7|12156.7|12237.5|12215.5|12166.2|12144.2|5404
1585015500000|2020-03-24 02:05:00|12177.5|12155.5|12147.5|12125.5|12196.2|12174.2|12145|12123|4123
1585015800000|2020-03-24 02:10:00|12145|12123|12167.5|12145.5|12170|12148|12135|12113|3888
1585016100000|2020-03-24 02:15:00|12166.2|12144.2|12172.5|12150.5|12205|12183|12145|12123|4663
1585016400000|2020-03-24 02:20:00|12170|12148|12172.5|12150.5|12188.7|12166.7|12155|12133|4191
1585016700000|2020-03-24 02:25:00|12171.2|12149.2|12205|12183|12210|12188|12156.2|12134.2|5181
1585017000000|2020-03-24 02:30:00|12203.7|12181.7|12157.5|12135.5|12203.7|12181.7|12152.5|12130.5|4625
1585017300000|2020-03-24 02:35:00|12155|12133|12140|12118|12172.5|12150.5|12138.7|12116.7|4004
1585017600000|2020-03-24 02:40:00|12137.5|12115.5|12135|12113|12148.7|12126.7|12106.2|12084.2|4065
1585017900000|2020-03-24 02:45:00|12132.5|12110.5|12142.5|12120.5|12165|12143|12127.5|12105.5|4244
1585018200000|2020-03-24 02:50:00|12143.7|12121.7|12197.5|12175.5|12200|12178|12142.5|12120.5|3830
1585018500000|2020-03-24 02:55:00|12198.7|12176.7|12223.7|12201.7|12230|12208|12196.2|12174.2|8913
1585018800000|2020-03-24 03:00:00|12220|12198|12207.5|12185.5|12225|12203|12198.7|12176.7|4570
1585019100000|2020-03-24 03:05:00|12208.7|12186.7|12177.5|12155.5|12217.5|12195.5|12176.2|12154.2|3690
1585019400000|2020-03-24 03:10:00|12178.7|12156.7|12155|12133|12181.2|12159.2|12135|12113|4590
1585019700000|2020-03-24 03:15:00|12153.7|12131.7|12152.5|12130.5|12162.5|12140.5|12127.5|12105.5|3542
1585020000000|2020-03-24 03:20:00|12151.2|12129.2|12166.2|12144.2|12170|12148|12130|12108|4312
1585020300000|2020-03-24 03:25:00|12167.5|12145.5|12166.2|12144.2|12176.2|12154.2|12138.7|12116.7|2298
1585020600000|2020-03-24 03:30:00|12167.5|12145.5|12163.7|12141.7|12177.5|12155.5|12155|12133|690
1585020900000|2020-03-24 03:35:00|12165|12143|12140|12118|12168.7|12146.7|12136.2|12114.2|1474
1585021200000|2020-03-24 03:40:00|12138.7|12116.7|12143.7|12121.7|12155|12133|12127.5|12105.5|1638
1585021500000|2020-03-24 03:45:00|12145|12123|12157.5|12135.5|12165|12143|12127.5|12105.5|804
1585021800000|2020-03-24 03:50:00|12156.2|12134.2|12151.2|12129.2|12170|12148|12147.5|12125.5|579
1585022100000|2020-03-24 03:55:00|12152.5|12130.5|12167.5|12145.5|12170|12148|12148.7|12126.7|819
1585022400000|2020-03-24 04:00:00|12165|12143|12170|12148|12170|12148|12155|12133|874
1585022700000|2020-03-24 04:05:00|12172.5|12150.5|12170|12148|12176.2|12154.2|12157.5|12135.5|726
1585023000000|2020-03-24 04:10:00|12171.2|12149.2|12163.7|12141.7|12172.5|12150.5|12155|12133|270
1585023300000|2020-03-24 04:15:00|12165|12143|12176.2|12154.2|12177.5|12155.5|12160|12138|621
1585023600000|2020-03-24 04:20:00|12175|12153|12200|12178|12200|12178|12172.5|12150.5|663
1585023900000|2020-03-24 04:25:00|12198.7|12176.7|12198.7|12176.7|12210|12188|12195|12173|809
1585024200000|2020-03-24 04:30:00|12197.5|12175.5|12180|12158|12197.5|12175.5|12180|12158|386
1585024500000|2020-03-24 04:35:00|12178.7|12156.7|12193.7|12171.7|12196.2|12174.2|12175|12153|503
1585024800000|2020-03-24 04:40:00|12195|12173|12191.2|12169.2|12202.5|12180.5|12191.2|12169.2|342
1585025100000|2020-03-24 04:45:00|12190|12168|12190|12168|12196.2|12174.2|12180|12158|797
1585025400000|2020-03-24 04:50:00|12191.2|12169.2|12196.2|12174.2|12205|12183|12186.2|12164.2|460
1585025700000|2020-03-24 04:55:00|12197.5|12175.5|12203.7|12181.7|12212.5|12190.5|12190|12168|1445
1585026000000|2020-03-24 05:00:00|12197.5|12175.5|12182.5|12160.5|12202.5|12180.5|12142.5|12120.5|8294
1585026300000|2020-03-24 05:05:00|12181.2|12159.2|12151.2|12129.2|12185|12163|12150|12128|4300
1585026600000|2020-03-24 05:10:00|12150|12128|12131.2|12109.2|12152.5|12130.5|12127.5|12105.5|3550
1585026900000|2020-03-24 05:15:00|12130|12108|12120|12098|12138.7|12116.7|12107.5|12085.5|3990
1585027200000|2020-03-24 05:20:00|12118.7|12096.7|12107.5|12085.5|12126.2|12104.2|12105|12083|3925
1585027500000|2020-03-24 05:25:00|12110|12088|12101.2|12079.2|12110|12088|12070|12048|5039
1585027800000|2020-03-24 05:30:00|12100|12078|12045|12023|12102.5|12080.5|12045|12023|5000
1585028100000|2020-03-24 05:35:00|12043.7|12021.7|12026.2|12004.2|12063.7|12041.7|12025|12003|5346
1585028400000|2020-03-24 05:40:00|12025|12003|12032.5|12010.5|12045|12023|12015|11993|7046
1585028700000|2020-03-24 05:45:00|12031.2|12009.2|12077.5|12055.5|12077.5|12055.5|12026.2|12004.2|5511
1585029000000|2020-03-24 05:50:00|12076.2|12054.2|12092.5|12070.5|12097.5|12075.5|12057.5|12035.5|3428
1585029300000|2020-03-24 05:55:00|12090|12068|12133.7|12111.7|12147.5|12125.5|12087.5|12065.5|5281
1585029600000|2020-03-24 06:00:00|12135|12113|12167.5|12145.5|12167.5|12145.5|12122.5|12100.5|7541
1585029900000|2020-03-24 06:05:00|12165|12143|12172.5|12150.5|12185|12163|12157.5|12135.5|6129
1585030200000|2020-03-24 06:10:00|12173.7|12151.7|12183.7|12161.7|12212.5|12190.5|12173.7|12151.7|7280
1585030500000|2020-03-24 06:15:00|12181.2|12159.2|12235|12213|12237.5|12215.5|12180|12158|10120
1585030800000|2020-03-24 06:20:00|12233.7|12211.7|12226.2|12204.2|12237.5|12215.5|12202.5|12180.5|5586
1585031100000|2020-03-24 06:25:00|12225|12203|12272.5|12250.5|12272.5|12250.5|12225|12203|6624
1585031400000|2020-03-24 06:30:00|12273.7|12251.7|12257.5|12235.5|12280|12258|12235|12213|6717
1585031700000|2020-03-24 06:35:00|12256.2|12234.2|12250|12228|12262.5|12240.5|12220|12198|5160
1585032000000|2020-03-24 06:40:00|12247.5|12225.5|12275|12253|12275|12253|12245|12223|4489
1585032300000|2020-03-24 06:45:00|12270|12248|12280|12258|12281.2|12259.2|12255|12233|6080
1585032600000|2020-03-24 06:50:00|12277.5|12255.5|12260|12238|12280|12258|12236.2|12214.2|6892
1585032900000|2020-03-24 06:55:00|12261.2|12239.2|12242.5|12220.5|12262.5|12240.5|12242.5|12220.5|7101
1585033200000|2020-03-24 07:00:00|12241.2|12219.2|12217.5|12195.5|12247.5|12225.5|12212.5|12190.5|4586
1585033500000|2020-03-24 07:05:00|12218.7|12196.7|12217.5|12195.5|12230|12208|12210|12188|1039
1585033800000|2020-03-24 07:10:00|12218.7|12196.7|12203.7|12181.7|12220|12198|12195|12173|1383
1585034100000|2020-03-24 07:15:00|12205|12183|12210|12188|12217.5|12195.5|12187.5|12165.5|894
1585034400000|2020-03-24 07:20:00|12211.2|12189.2|12217.5|12195.5|12235|12213|12203.7|12181.7|1084
1585034700000|2020-03-24 07:25:00|12215|12193|12213.7|12191.7|12230|12208|12210|12188|412
1585035000000|2020-03-24 07:30:00|12215|12193|12215|12193|12232.5|12210.5|12211.2|12189.2|465
1585035300000|2020-03-24 07:35:00|12217.5|12195.5|12203.7|12181.7|12220|12198|12198.7|12176.7|465
1585035600000|2020-03-24 07:40:00|12202.5|12180.5|12197.5|12175.5|12212.5|12190.5|12191.2|12169.2|1424
1585035900000|2020-03-24 07:45:00|12198.7|12176.7|12227.5|12205.5|12227.5|12205.5|12196.2|12174.2|1971
1585036200000|2020-03-24 07:50:00|12225|12203|12217.5|12195.5|12240|12218|12217.5|12195.5|1719
1585036500000|2020-03-24 07:55:00|12220|12198|12228.7|12206.7|12232.5|12210.5|12206.2|12184.2|1714
1585036800000|2020-03-24 08:00:00|12231.2|12204.2|12241.2|12214.2|12253.7|12229.2|12208.7|12181.7|3157
1585037100000|2020-03-24 08:05:00|12238.7|12211.7|12223.7|12199.2|12253.7|12229.2|12218.7|12194.2|1105
1585037400000|2020-03-24 08:10:00|12221.2|12196.7|12243.7|12219.2|12248.7|12224.2|12216.2|12191.7|1315
1585037700000|2020-03-24 08:15:00|12246.2|12224.2|12228.7|12201.7|12258.7|12231.7|12223.7|12199.2|2460
1585038000000|2020-03-24 08:20:00|12223.7|12199.2|12211.2|12186.7|12236.2|12211.7|12201.2|12176.7|1535
1585038300000|2020-03-24 08:25:00|12216.2|12184.2|12208.7|12181.7|12253.7|12226.7|12203.7|12179.2|2488
1585038600000|2020-03-24 08:30:00|12222.5|12186.5|12196|12160|12234.4|12198.4|12184.3|12148.3|0
1585038900000|2020-03-24 08:35:00|12197.9|12161.9|12235|12199|12238.1|12202.1|12186.4|12150.4|373
1585039200000|2020-03-24 08:40:00|12235.5|12199.5|12240.7|12204.7|12249.6|12213.6|12208.1|12172.1|0
1585039500000|2020-03-24 08:45:00|12243.2|12207.2|12239.5|12203.5|12258.4|12222.4|12228.6|12192.6|0
1585039800000|2020-03-24 08:50:00|12242.7|12206.7|12245.9|12209.9|12258.4|12222.4|12210.2|12174.2|0
1585040100000|2020-03-24 08:55:00|12248.3|12212.3|12251.9|12215.9|12261.7|12225.7|12242.4|12206.4|0
1585040400000|2020-03-24 09:00:00|12211.2|12186.7|12211.2|12184.2|12248.7|12224.2|12208.7|12184.2|843
1585040700000|2020-03-24 09:05:00|12208.7|12186.7|12203.7|12176.7|12218.7|12194.2|12196.2|12171.7|928
1585041000000|2020-03-24 09:10:00|12206.2|12179.2|12206.2|12181.7|12211.2|12184.2|12201.2|12176.7|374
1585041300000|2020-03-24 09:15:00|12213.7|12186.7|12223.7|12199.2|12241.2|12214.2|12213.7|12186.7|754
1585041600000|2020-03-24 09:20:00|12226.2|12196.7|12226.2|12199.2|12233.7|12209.2|12223.7|12196.7|240
1585041900000|2020-03-24 09:25:00|12223.7|12196.7|12226.2|12201.7|12236.2|12209.2|12221.2|12196.7|147
1585042200000|2020-03-24 09:30:00|12223.7|12199.2|12243.7|12216.7|12243.7|12219.2|12221.2|12194.2|291
1585042500000|2020-03-24 09:35:00|12241.2|12214.2|12268.7|12244.2|12281.2|12256.7|12231.2|12204.2|536
1585042800000|2020-03-24 09:40:00|12271.2|12241.7|12296.2|12271.7|12301.2|12276.7|12258.7|12234.2|688
1585043100000|2020-03-24 09:45:00|12293.7|12269.2|12313.7|12286.7|12328.7|12301.7|12291.2|12266.7|625
1585043400000|2020-03-24 09:50:00|12316.2|12289.2|12333.7|12309.2|12341.2|12316.7|12313.7|12289.2|576
1585043700000|2020-03-24 09:55:00|12336.2|12311.7|12358.7|12334.2|12358.7|12334.2|12336.2|12311.7|653
1585044000000|2020-03-24 10:00:00|12356.2|12331.7|12343.7|12316.7|12356.2|12331.7|12331.2|12306.7|535
1585044300000|2020-03-24 10:05:00|12341.2|12319.2|12373.7|12346.7|12373.7|12349.2|12341.2|12314.2|310
1585044600000|2020-03-24 10:10:00|12376.2|12349.2|12366.2|12341.7|12386.2|12359.2|12358.7|12334.2|456
1585044900000|2020-03-24 10:15:00|12363.7|12339.2|12363.7|12339.2|12368.7|12341.7|12341.2|12316.7|258
1585045200000|2020-03-24 10:20:00|12366.2|12341.7|12366.2|12341.7|12373.7|12349.2|12363.7|12336.7|320
1585045500000|2020-03-24 10:25:00|12368.7|12344.2|12378.7|12354.2|12388.7|12364.2|12363.7|12336.7|471
1585045800000|2020-03-24 10:30:00|12381.2|12351.7|12376.2|12349.2|12381.2|12356.7|12366.2|12339.2|146
1585046100000|2020-03-24 10:35:00|12378.7|12351.7|12381.2|12356.7|12398.7|12371.7|12378.7|12351.7|250
1585046400000|2020-03-24 10:40:00|12378.7|12354.2|12383.7|12359.2|12386.2|12361.7|12363.7|12339.2|293
1585046700000|2020-03-24 10:45:00|12381.2|12356.7|12388.7|12364.2|12388.7|12364.2|12376.2|12351.7|211
1585047000000|2020-03-24 10:50:00|12386.2|12361.7|12373.7|12346.7|12388.7|12364.2|12371.2|12346.7|240
1585047300000|2020-03-24 10:55:00|12371.2|12349.2|12371.2|12346.7|12373.7|12349.2|12358.7|12334.2|275
1585047600000|2020-03-24 11:00:00|12373.7|12344.2|12346.2|12321.7|12376.2|12349.2|12341.2|12314.2|401
1585047900000|2020-03-24 11:05:00|12348.7|12324.2|12316.2|12291.7|12348.7|12324.2|12311.2|12286.7|715
1585048200000|2020-03-24 11:10:00|12318.7|12289.2|12326.2|12299.2|12343.7|12316.7|12306.2|12281.7|320
1585048500000|2020-03-24 11:15:00|12331.2|12301.7|12291.2|12266.7|12341.2|12316.7|12288.7|12264.2|823
1585048800000|2020-03-24 11:20:00|12288.7|12264.2|12291.2|12266.7|12303.7|12279.2|12283.7|12259.2|530
1585049100000|2020-03-24 11:25:00|12293.7|12264.2|12308.7|12281.7|12308.7|12284.2|12283.7|12259.2|580
1585049400000|2020-03-24 11:30:00|12306.2|12284.2|12331.2|12306.7|12333.7|12306.7|12303.7|12276.7|410
1585049700000|2020-03-24 11:35:00|12328.7|12304.2|12336.2|12309.2|12338.7|12314.2|12326.2|12301.7|98
1585050000000|2020-03-24 11:40:00|12333.7|12306.7|12321.2|12294.2|12348.7|12324.2|12308.7|12284.2|594
1585050300000|2020-03-24 11:45:00|12318.7|12291.7|12323.7|12299.2|12336.2|12311.7|12316.2|12289.2|476
1585050600000|2020-03-24 11:50:00|12326.2|12301.7|12331.2|12306.7|12341.2|12316.7|12323.7|12299.2|319
1585050900000|2020-03-24 11:55:00|12333.7|12304.2|12333.7|12309.2|12341.2|12316.7|12323.7|12299.2|681
1585051200000|2020-03-24 12:00:00|12336.2|12306.7|12298.7|12271.7|12336.2|12309.2|12296.2|12271.7|420
1585051500000|2020-03-24 12:05:00|12301.2|12274.2|12261.2|12236.7|12303.7|12276.7|12261.2|12236.7|717
1585051800000|2020-03-24 12:10:00|12263.7|12234.2|12251.2|12226.7|12271.2|12244.2|12251.2|12226.7|484
1585052100000|2020-03-24 12:15:00|12253.7|12229.2|12256.2|12231.7|12266.2|12241.7|12246.2|12221.7|809
1585052400000|2020-03-24 12:20:00|12258.7|12234.2|12273.7|12249.2|12283.7|12259.2|12256.2|12231.7|283
1585052700000|2020-03-24 12:25:00|12271.2|12246.7|12281.2|12254.2|12286.2|12261.7|12268.7|12244.2|119
1585053000000|2020-03-24 12:30:00|12278.7|12256.7|12266.2|12241.7|12293.7|12269.2|12263.7|12239.2|197
1585053300000|2020-03-24 12:35:00|12268.7|12244.2|12286.2|12261.7|12291.2|12266.7|12266.2|12241.7|342
1585053600000|2020-03-24 12:40:00|12288.7|12259.2|12271.2|12246.7|12288.7|12261.7|12266.2|12239.2|447
1585053900000|2020-03-24 12:45:00|12273.7|12249.2|12288.7|12261.7|12298.7|12271.7|12268.7|12244.2|422
1585054200000|2020-03-24 12:50:00|12286.2|12264.2|12308.7|12284.2|12308.7|12284.2|12278.7|12254.2|439
1585054500000|2020-03-24 12:55:00|12311.2|12286.7|12293.7|12269.2|12311.2|12286.7|12281.2|12256.7|387
1585054800000|2020-03-24 13:00:00|12296.2|12271.7|12293.7|12269.2|12296.2|12271.7|12273.7|12246.7|508
1585055100000|2020-03-24 13:05:00|12296.2|12266.7|12326.2|12301.7|12328.7|12304.2|12283.7|12259.2|350
1585055400000|2020-03-24 13:10:00|12328.7|12304.2|12356.2|12331.7|12356.2|12331.7|12323.7|12299.2|319
1585055700000|2020-03-24 13:15:00|12353.7|12329.2|12346.2|12321.7|12363.7|12339.2|12341.2|12316.7|350
1585056000000|2020-03-24 13:20:00|12343.7|12319.2|12366.2|12339.2|12366.2|12339.2|12343.7|12319.2|357
1585056300000|2020-03-24 13:25:00|12363.7|12341.7|12361.2|12336.7|12368.7|12344.2|12351.2|12324.2|500
1585056600000|2020-03-24 13:30:00|12363.7|12339.2|12343.7|12319.2|12368.7|12344.2|12306.2|12279.2|2032
1585056900000|2020-03-24 13:35:00|12341.2|12316.7|12301.2|12276.7|12353.7|12329.2|12281.2|12254.2|1484
1585057200000|2020-03-24 13:40:00|12303.7|12281.7|12296.2|12271.7|12316.2|12291.7|12288.7|12261.7|947
1585057500000|2020-03-24 13:45:00|12298.7|12276.7|12301.2|12276.7|12323.7|12299.2|12288.7|12264.2|715
1585057800000|2020-03-24 13:50:00|12298.7|12274.2|12323.7|12299.2|12331.2|12306.7|12291.2|12266.7|547
1585058100000|2020-03-24 13:55:00|12326.2|12301.7|12301.2|12274.2|12331.2|12306.7|12293.7|12269.2|465
1585058400000|2020-03-24 14:00:00|12303.7|12276.7|12291.2|12266.7|12303.7|12279.2|12278.7|12254.2|560
1585058700000|2020-03-24 14:05:00|12293.7|12264.2|12306.2|12281.7|12316.2|12289.2|12293.7|12264.2|435
1585059000000|2020-03-24 14:10:00|12308.7|12279.2|12313.7|12286.7|12313.7|12289.2|12288.7|12264.2|618
1585059300000|2020-03-24 14:15:00|12316.2|12289.2|12341.2|12316.7|12346.2|12319.2|12311.2|12286.7|775
1585059600000|2020-03-24 14:20:00|12343.7|12319.2|12343.7|12319.2|12351.2|12326.7|12331.2|12306.7|359
1585059900000|2020-03-24 14:25:00|12341.2|12316.7|12348.7|12324.2|12373.7|12349.2|12341.2|12316.7|888
1585060200000|2020-03-24 14:30:00|12346.2|12321.7|12336.2|12311.7|12348.7|12324.2|12326.2|12301.7|741
1585060500000|2020-03-24 14:35:00|12338.7|12314.2|12346.2|12319.2|12358.7|12334.2|12336.2|12311.7|851
1585060800000|2020-03-24 14:40:00|12343.7|12321.7|12353.7|12326.7|12361.2|12334.2|12341.2|12316.7|563
1585061100000|2020-03-24 14:45:00|12351.2|12329.2|12323.7|12296.7|12358.7|12331.7|12318.7|12291.7|608
1585061400000|2020-03-24 14:50:00|12321.2|12299.2|12328.7|12304.2|12333.7|12309.2|12316.2|12291.7|360
1585061700000|2020-03-24 14:55:00|12331.2|12306.7|12343.7|12319.2|12351.2|12326.7|12323.7|12299.2|831
1585062000000|2020-03-24 15:00:00|12346.2|12321.7|12363.7|12339.2|12376.2|12351.7|12343.7|12319.2|1093
1585062300000|2020-03-24 15:05:00|12366.2|12341.7|12341.2|12316.7|12371.2|12346.7|12338.7|12314.2|854
1585062600000|2020-03-24 15:10:00|12338.7|12314.2|12368.7|12341.7|12371.2|12346.7|12338.7|12314.2|299
1585062900000|2020-03-24 15:15:00|12366.2|12344.2|12366.2|12341.7|12378.7|12354.2|12356.2|12331.7|550
1585063200000|2020-03-24 15:20:00|12368.7|12339.2|12381.2|12354.2|12386.2|12361.7|12358.7|12334.2|544
1585063500000|2020-03-24 15:25:00|12383.7|12356.7|12391.2|12366.7|12398.7|12374.2|12378.7|12354.2|335
1585063800000|2020-03-24 15:30:00|12393.7|12369.2|12371.2|12346.7|12398.7|12374.2|12356.2|12331.7|435
1585064100000|2020-03-24 15:35:00|12373.7|12344.2|12396.2|12369.2|12396.2|12369.2|12371.2|12344.2|462
1585064400000|2020-03-24 15:40:00|12393.7|12371.7|12393.7|12369.2|12411.2|12384.2|12391.2|12366.7|760
1585064700000|2020-03-24 15:45:00|12391.2|12366.7|12381.2|12356.7|12401.2|12376.7|12376.2|12349.2|482
1585065000000|2020-03-24 15:50:00|12383.7|12359.2|12396.2|12369.2|12401.2|12376.7|12378.7|12354.2|467
1585065300000|2020-03-24 15:55:00|12393.7|12371.7|12418.7|12394.2|12418.7|12394.2|12393.7|12369.2|637
1585065600000|2020-03-24 16:00:00|12416.2|12391.7|12423.7|12399.2|12431.2|12406.7|12413.7|12386.7|610
1585065900000|2020-03-24 16:05:00|12421.2|12396.7|12423.7|12399.2|12428.7|12404.2|12413.7|12389.2|374
1585066200000|2020-03-24 16:10:00|12426.2|12401.7|12418.7|12391.7|12433.7|12409.2|12411.2|12386.7|572
1585066500000|2020-03-24 16:15:00|12416.2|12389.2|12416.2|12391.7|12418.7|12394.2|12403.7|12379.2|371
1585066800000|2020-03-24 16:20:00|12418.7|12389.2|12423.7|12396.7|12426.2|12399.2|12411.2|12386.7|517
1585067100000|2020-03-24 16:25:00|12421.2|12399.2|12446.2|12421.7|12446.2|12421.7|12421.2|12399.2|848
1585067400000|2020-03-24 16:30:00|12448.7|12419.2|12451.2|12426.7|12451.2|12426.7|12433.7|12409.2|1016
1585067700000|2020-03-24 16:35:00|12448.7|12424.2|12468.7|12444.2|12476.2|12449.2|12443.7|12419.2|1152
1585068000000|2020-03-24 16:40:00|12466.2|12441.7|12468.7|12444.2|12468.7|12444.2|12448.7|12424.2|729
1585068300000|2020-03-24 16:45:00|12466.2|12441.7|12451.2|12426.7|12468.7|12444.2|12443.7|12419.2|720
1585068600000|2020-03-24 16:50:00|12453.7|12429.2|12438.7|12414.2|12458.7|12431.7|12431.2|12406.7|663
1585068900000|2020-03-24 16:55:00|12441.2|12416.7|12423.7|12399.2|12448.7|12424.2|12421.2|12396.7|822
1585069200000|2020-03-24 17:00:00|12426.2|12401.7|12426.2|12399.2|12441.2|12414.2|12421.2|12396.7|854
1585069500000|2020-03-24 17:05:00|12423.7|12396.7|12411.2|12386.7|12431.2|12406.7|12406.2|12381.7|1698
1585069800000|2020-03-24 17:10:00|12408.7|12384.2|12423.7|12399.2|12426.2|12399.2|12401.2|12374.2|498
1585070100000|2020-03-24 17:15:00|12421.2|12396.7|12423.7|12396.7|12428.7|12401.7|12406.2|12381.7|316
1585070400000|2020-03-24 17:20:00|12421.2|12399.2|12421.2|12396.7|12431.2|12406.7|12408.7|12384.2|548
1585070700000|2020-03-24 17:25:00|12423.7|12394.2|12436.2|12411.7|12441.2|12414.2|12413.7|12389.2|428
1585071000000|2020-03-24 17:30:00|12433.7|12409.2|12436.2|12411.7|12453.7|12429.2|12433.7|12409.2|352
1585071300000|2020-03-24 17:35:00|12433.7|12409.2|12448.7|12424.2|12453.7|12429.2|12433.7|12409.2|274
1585071600000|2020-03-24 17:40:00|12451.2|12426.7|12441.2|12416.7|12453.7|12429.2|12426.2|12401.7|213
1585071900000|2020-03-24 17:45:00|12438.7|12414.2|12411.2|12386.7|12451.2|12424.2|12408.7|12384.2|197
1585072200000|2020-03-24 17:50:00|12413.7|12389.2|12426.2|12401.7|12428.7|12404.2|12408.7|12381.7|1157
1585072500000|2020-03-24 17:55:00|12428.7|12404.2|12416.2|12391.7|12433.7|12406.7|12413.7|12386.7|231
1585072800000|2020-03-24 18:00:00|12413.7|12389.2|12403.7|12376.7|12426.2|12401.7|12401.2|12374.2|147
1585073100000|2020-03-24 18:05:00|12401.2|12379.2|12388.7|12364.2|12411.2|12386.7|12386.2|12361.7|187
1585073400000|2020-03-24 18:10:00|12391.2|12361.7|12391.2|12364.2|12401.2|12376.7|12378.7|12354.2|243
1585073700000|2020-03-24 18:15:00|12388.7|12361.7|12403.7|12376.7|12411.2|12386.7|12383.7|12359.2|262
1585074000000|2020-03-24 18:20:00|12401.2|12379.2|12426.2|12401.7|12428.7|12404.2|12401.2|12376.7|201
1585074300000|2020-03-24 18:25:00|12428.7|12399.2|12411.2|12386.7|12428.7|12401.7|12406.2|12381.7|274
1585074600000|2020-03-24 18:30:00|12408.7|12384.2|12398.7|12374.2|12411.2|12386.7|12386.2|12361.7|251
1585074900000|2020-03-24 18:35:00|12401.2|12376.7|12421.2|12396.7|12423.7|12399.2|12401.2|12374.2|182
1585075200000|2020-03-24 18:40:00|12418.7|12394.2|12413.7|12389.2|12426.2|12401.7|12408.7|12384.2|139
1585075500000|2020-03-24 18:45:00|12416.2|12391.7|12398.7|12371.7|12421.2|12396.7|12388.7|12364.2|113
1585075800000|2020-03-24 18:50:00|12396.2|12369.2|12408.7|12384.2|12416.2|12391.7|12391.2|12366.7|130
1585076100000|2020-03-24 18:55:00|12406.2|12381.7|12431.2|12406.7|12431.2|12406.7|12398.7|12374.2|201
1585076400000|2020-03-24 19:00:00|12428.7|12404.2|12423.7|12396.7|12433.7|12406.7|12416.2|12391.7|179
1585076700000|2020-03-24 19:05:00|12421.2|12399.2|12431.2|12406.7|12431.2|12406.7|12413.7|12389.2|451
1585077000000|2020-03-24 19:10:00|12428.7|12404.2|12428.7|12401.7|12433.7|12406.7|12416.2|12389.2|333
1585077300000|2020-03-24 19:15:00|12426.2|12399.2|12421.2|12394.2|12431.2|12406.7|12406.2|12381.7|511
1585077600000|2020-03-24 19:20:00|12418.7|12391.7|12421.2|12396.7|12433.7|12406.7|12411.2|12384.2|788
1585077900000|2020-03-24 19:25:00|12423.7|12399.2|12428.7|12404.2|12433.7|12409.2|12421.2|12396.7|551
1585078200000|2020-03-24 19:30:00|12431.2|12406.7|12431.2|12406.7|12436.2|12411.7|12428.7|12401.7|170
1585078500000|2020-03-24 19:35:00|12433.7|12404.2|12438.7|12414.2|12441.2|12416.7|12426.2|12401.7|156
1585078800000|2020-03-24 19:40:00|12441.2|12411.7|12451.2|12429.2|12456.2|12431.7|12436.2|12411.7|213
1585079100000|2020-03-24 19:45:00|12452.5|12430.5|12407.5|12385.5|12455|12433|12407.5|12385.5|633
1585079400000|2020-03-24 19:50:00|12408.7|12386.7|12438.7|12416.7|12440|12418|12407.5|12385.5|544
1585079700000|2020-03-24 19:55:00|12440|12418|12491.2|12469.2|12491.2|12469.2|12438.7|12416.7|1870
1585080000000|2020-03-24 20:00:00|12490|12468|12468.7|12446.7|12490|12468|12468.7|12446.7|491
1585080300000|2020-03-24 20:05:00|12467.5|12445.5|12481.2|12459.2|12485|12463|12463.7|12441.7|96
1585080600000|2020-03-24 20:10:00|12480|12458|12473.7|12451.7|12481.2|12459.2|12470|12448|94
1585080900000|2020-03-24 20:15:00|12472.5|12450.5|12473.7|12451.7|12475|12453|12471.2|12449.2|27
1585081200000|2020-03-24 20:20:00|12475|12453|12467.5|12445.5|12475|12453|12466.2|12444.2|73
1585081500000|2020-03-24 20:25:00|12465|12443|12475|12453|12475|12453|12465|12443|19
1585081800000|2020-03-24 20:30:00|12473.7|12451.7|12472.5|12450.5|12475|12453|12470|12448|28
1585082100000|2020-03-24 20:35:00|12473.7|12451.7|12486.2|12464.2|12490|12468|12473.7|12451.7|112
1585082400000|2020-03-24 20:40:00|12490|12468|12486.2|12464.2|12490|12468|12482.5|12460.5|90
1585082700000|2020-03-24 20:45:00|12487.5|12465.5|12490|12468|12490|12468|12485|12463|29
1585083000000|2020-03-24 20:50:00|12488.7|12466.7|12478.7|12456.7|12488.7|12466.7|12475|12453|134
1585083300000|2020-03-24 20:55:00|12480|12458|12480|12458|12487.5|12465.5|12480|12458|80
1585083900000|2020-03-24 21:05:00|12473.7|12451.7|12478.7|12456.7|12480|12458|12470|12448|5
1585084200000|2020-03-24 21:10:00|12480|12458|12480|12458|12483.7|12461.7|12480|12458|3
1585084500000|2020-03-24 21:15:00|12491.1|12455.1|12488.2|12452.2|12497.2|12461.2|12485.3|12449.3|0
1585084800000|2020-03-24 21:20:00|12488.3|12452.3|12485.1|12449.1|12488.8|12452.8|12483.3|12447.3|0
1585085100000|2020-03-24 21:25:00|12485.7|12449.7|12484.5|12448.5|12487.3|12451.3|12481.9|12445.9|0
1585085400000|2020-03-24 21:30:00|12483.1|12447.1|12476.6|12440.6|12483.4|12447.4|12476.6|12440.6|0
1585085700000|2020-03-24 21:35:00|12476.9|12440.9|12476.4|12440.4|12481|12445|12475.7|12439.7|0
1585086000000|2020-03-24 21:40:00|12476.9|12440.9|12485.7|12449.7|12485.7|12449.7|12474.2|12438.2|0
1585086300000|2020-03-24 21:45:00|12490.7|12454.7|12491.6|12455.6|12501.2|12465.2|12490.5|12454.5|0
1585086600000|2020-03-24 21:50:00|12495.5|12459.5|12498.9|12462.9|12499.5|12463.5|12491.6|12455.6|0
1585086900000|2020-03-24 21:55:00|12496|12460|12513|12477|12513|12477|12495.4|12459.4|0
1585087200000|2020-03-24 22:00:00|12528.1|12492.1|12505.4|12469.4|12528.1|12492.1|12464.9|12428.9|0
1585087500000|2020-03-24 22:05:00|12509.1|12473.1|12549.6|12513.6|12557.4|12521.4|12505.4|12469.4|0
1585087800000|2020-03-24 22:10:00|12550.1|12514.1|12557.1|12521.1|12574.4|12538.4|12534.4|12498.4|0
1585088100000|2020-03-24 22:15:00|12557.6|12521.6|12557.6|12521.6|12561.2|12525.2|12542.7|12506.7|0
1585088400000|2020-03-24 22:20:00|12558.1|12522.1|12570.8|12534.8|12570.8|12534.8|12545.3|12509.3|0
1585088700000|2020-03-24 22:25:00|12571.3|12535.3|12592.7|12556.7|12611.6|12575.6|12571.3|12535.3|0
1585089000000|2020-03-24 22:30:00|12596.3|12560.3|12620.1|12584.1|12638.3|12602.3|12596.3|12560.3|0
1585089300000|2020-03-24 22:35:00|12621.1|12585.1|12592.3|12556.3|12629.9|12593.9|12581|12545|0
1585089600000|2020-03-24 22:40:00|12591.8|12555.8|12579|12543|12593.5|12557.5|12564.5|12528.5|0
1585089900000|2020-03-24 22:45:00|12577.9|12541.9|12599.7|12563.7|12609.8|12573.8|12577.9|12541.9|0
1585090200000|2020-03-24 22:50:00|12599.2|12563.2|12619.5|12583.5|12625.1|12589.1|12581.2|12545.2|0
1585090500000|2020-03-24 22:55:00|12620|12584|12589|12553|12625.1|12589.1|12583.9|12547.9|0
1585090800000|2020-03-24 23:00:00|12588|12552|12571.3|12535.3|12588.5|12552.5|12566.1|12530.1|0
1585091100000|2020-03-24 23:05:00|12559.3|12523.3|12532|12496|12565|12529|12521.3|12485.3|0
1585091400000|2020-03-24 23:10:00|12531.5|12495.5|12542|12506|12545.1|12509.1|12516.8|12480.8|0
1585091700000|2020-03-24 23:15:00|12542.5|12506.5|12484.8|12448.8|12551.8|12515.8|12479.7|12443.7|0
1585092000000|2020-03-24 23:20:00|12485.3|12449.3|12490.4|12454.4|12514.7|12478.7|12483.8|12447.8|0
1585092300000|2020-03-24 23:25:00|12489.9|12453.9|12502.8|12466.8|12503.8|12467.8|12471.4|12435.4|0
1585092600000|2020-03-24 23:30:00|12508.4|12472.4|12476.2|12440.2|12508.4|12472.4|12473|12437|0
1585092900000|2020-03-24 23:35:00|12476.7|12440.7|12470.4|12434.4|12493|12457|12463.2|12427.2|0
1585093200000|2020-03-24 23:40:00|12470.9|12434.9|12439.1|12403.1|12477.1|12441.1|12433.4|12397.4|0
1585093500000|2020-03-24 23:45:00|12440.1|12404.1|12427.1|12391.1|12447.3|12411.3|12391.8|12355.8|0
1585093800000|2020-03-24 23:50:00|12429.7|12393.7|12401.1|12365.1|12446.5|12410.5|12399.6|12363.6|0
1585094100000|2020-03-24 23:55:00|12398.6|12362.6|12430.4|12394.4|12436|12400|12392.9|12356.9|0
1585094400000|2020-03-25 00:00:00|12429.8|12393.8|12428.1|12392.1|12439|12403|12404.1|12368.1|0
1585094700000|2020-03-25 00:05:00|12427.7|12391.7|12406.8|12370.8|12433.4|12397.4|12383.6|12347.6|0
1585095000000|2020-03-25 00:10:00|12399.6|12363.6|12425.6|12389.6|12437.6|12401.6|12395.9|12359.9|0
1585095300000|2020-03-25 00:15:00|12427.7|12391.7|12443.6|12407.6|12451|12415|12416.9|12380.9|0
1585095600000|2020-03-25 00:20:00|12442.4|12406.4|12458.8|12422.8|12479.3|12443.3|12441.6|12405.6|0
1585095900000|2020-03-25 00:25:00|12460|12424|12419.7|12383.7|12471|12435|12418|12382|0
1585096200000|2020-03-25 00:30:00|12419.9|12383.9|12398.5|12362.5|12422.5|12386.5|12388.5|12352.5|0
1585096500000|2020-03-25 00:35:00|12397.3|12361.3|12338.9|12302.9|12401.3|12365.3|12338.9|12302.9|0
1585096800000|2020-03-25 00:40:00|12337.7|12301.7|12312.7|12276.7|12359.2|12323.2|12305.7|12269.7|0
1585097100000|2020-03-25 00:45:00|12310.4|12274.4|12329.5|12293.5|12351.4|12315.4|12307.2|12271.2|0
1585097400000|2020-03-25 00:50:00|12327.2|12291.2|12372.7|12336.7|12394|12358|12325.9|12289.9|0
1585097700000|2020-03-25 00:55:00|12372.5|12336.5|12452.5|12416.5|12466.9|12430.9|12370|12334|0
1585098000000|2020-03-25 01:00:00|12434.3|12412.3|12485.6|12463.6|12489.3|12467.3|12420.6|12398.6|4510
1585098300000|2020-03-25 01:05:00|12486.8|12464.8|12509.3|12487.3|12531.8|12509.8|12485.6|12463.6|3083
1585098600000|2020-03-25 01:10:00|12510.6|12488.6|12488.1|12466.1|12525.6|12503.6|12475.6|12453.6|1953
1585098900000|2020-03-25 01:15:00|12489.3|12467.3|12468.1|12446.1|12500.6|12478.6|12451.8|12429.8|3534
1585099200000|2020-03-25 01:20:00|12469.3|12447.3|12499.3|12477.3|12501.8|12479.8|12445.6|12423.6|3499
1585099500000|2020-03-25 01:25:00|12498.1|12476.1|12501.8|12479.8|12535.6|12513.6|12459.3|12437.3|6076
1585099800000|2020-03-25 01:30:00|12505.6|12483.6|12548.1|12526.1|12573.1|12551.1|12498.1|12476.1|14746
1585100100000|2020-03-25 01:35:00|12549.3|12527.3|12588.1|12566.1|12590.6|12568.6|12518.1|12496.1|10757
1585100400000|2020-03-25 01:40:00|12590.6|12568.6|12630.6|12608.6|12630.6|12608.6|12579.3|12557.3|12128
1585100700000|2020-03-25 01:45:00|12629.3|12607.3|12596.8|12574.8|12633.1|12611.1|12575.6|12553.6|6792
1585101000000|2020-03-25 01:50:00|12595.6|12573.6|12598.1|12576.1|12600.6|12578.6|12573.1|12551.1|5245
1585101300000|2020-03-25 01:55:00|12599.3|12577.3|12535.6|12513.6|12604.3|12582.3|12535.6|12513.6|4353
1585101600000|2020-03-25 02:00:00|12536.8|12514.8|12553.1|12531.1|12553.1|12531.1|12520.6|12498.6|6010
1585101900000|2020-03-25 02:05:00|12556.8|12534.8|12540.6|12518.6|12568.1|12546.1|12539.3|12517.3|4572
1585102200000|2020-03-25 02:10:00|12539.3|12517.3|12550.6|12528.6|12578.1|12556.1|12528.1|12506.1|4695
1585102500000|2020-03-25 02:15:00|12548.1|12526.1|12568.1|12546.1|12575.6|12553.6|12548.1|12526.1|4103
1585102800000|2020-03-25 02:20:00|12569.3|12547.3|12528.1|12506.1|12570.6|12548.6|12520.6|12498.6|3899
1585103100000|2020-03-25 02:25:00|12530.6|12508.6|12513.1|12491.1|12540.6|12518.6|12509.3|12487.3|3111
1585103400000|2020-03-25 02:30:00|12514.3|12492.3|12490.6|12468.6|12515.6|12493.6|12478.1|12456.1|5038
1585103700000|2020-03-25 02:35:00|12489.3|12467.3|12511.8|12489.8|12524.3|12502.3|12485.6|12463.6|3050
1585104000000|2020-03-25 02:40:00|12513.1|12491.1|12538.1|12516.1|12543.1|12521.1|12510.6|12488.6|3140
1585104300000|2020-03-25 02:45:00|12540.6|12518.6|12511.8|12489.8|12543.1|12521.1|12508.1|12486.1|3271
1585104600000|2020-03-25 02:50:00|12510.6|12488.6|12530.6|12508.6|12535.6|12513.6|12476.8|12454.8|3901
1585104900000|2020-03-25 02:55:00|12531.8|12509.8|12558.1|12536.1|12565.6|12543.6|12525.6|12503.6|4524
1585105200000|2020-03-25 03:00:00|12560.6|12538.6|12565.6|12543.6|12565.6|12543.6|12545.6|12523.6|6488
1585105500000|2020-03-25 03:05:00|12566.8|12544.8|12555.6|12533.6|12588.1|12566.1|12548.1|12526.1|4759
1585105800000|2020-03-25 03:10:00|12556.8|12534.8|12520.6|12498.6|12563.1|12541.1|12520.6|12498.6|2297
1585106100000|2020-03-25 03:15:00|12521.8|12499.8|12545.6|12523.6|12550.6|12528.6|12521.8|12499.8|2657
1585106400000|2020-03-25 03:20:00|12546.8|12524.8|12520.6|12498.6|12548.1|12526.1|12495.6|12473.6|4207
1585106700000|2020-03-25 03:25:00|12519.3|12497.3|12509.3|12487.3|12520.6|12498.6|12504.3|12482.3|1674
1585107000000|2020-03-25 03:30:00|12510.6|12488.6|12514.3|12492.3|12539.3|12517.3|12505.6|12483.6|1427
1585107300000|2020-03-25 03:35:00|12515.6|12493.6|12524.3|12502.3|12530.6|12508.6|12510.6|12488.6|770
1585107600000|2020-03-25 03:40:00|12525.6|12503.6|12519.3|12497.3|12529.3|12507.3|12515.6|12493.6|600
1585107900000|2020-03-25 03:45:00|12518.1|12496.1|12528.1|12506.1|12530.6|12508.6|12515.6|12493.6|678
1585108200000|2020-03-25 03:50:00|12529.3|12507.3|12523.1|12501.1|12530.6|12508.6|12519.3|12497.3|529
1585108500000|2020-03-25 03:55:00|12524.3|12502.3|12524.3|12502.3|12530.6|12508.6|12514.3|12492.3|1015
1585108800000|2020-03-25 04:00:00|12525.6|12503.6|12521.8|12499.8|12526.8|12504.8|12518.1|12496.1|419
1585109100000|2020-03-25 04:05:00|12523.1|12501.1|12525.6|12503.6|12525.6|12503.6|12518.1|12496.1|957
1585109400000|2020-03-25 04:10:00|12524.3|12502.3|12525.6|12503.6|12525.6|12503.6|12523.1|12501.1|687
1585109700000|2020-03-25 04:15:00|12523.1|12501.1|12520.6|12498.6|12523.1|12501.1|12520.6|12498.6|281
1585110000000|2020-03-25 04:20:00|12521.8|12499.8|12504.3|12482.3|12523.1|12501.1|12504.3|12482.3|735
1585110300000|2020-03-25 04:25:00|12503.1|12481.1|12488.1|12466.1|12513.1|12491.1|12485.6|12463.6|3055
1585110600000|2020-03-25 04:30:00|12486.8|12464.8|12485.6|12463.6|12498.1|12476.1|12480.6|12458.6|1730
1585110900000|2020-03-25 04:35:00|12483.1|12461.1|12498.1|12476.1|12509.3|12487.3|12483.1|12461.1|1123
1585111200000|2020-03-25 04:40:00|12499.3|12477.3|12478.1|12456.1|12499.3|12477.3|12476.8|12454.8|1205
1585111500000|2020-03-25 04:45:00|12479.3|12457.3|12466.8|12444.8|12483.1|12461.1|12463.1|12441.1|1326
1585111800000|2020-03-25 04:50:00|12465.6|12443.6|12491.8|12469.8|12495.6|12473.6|12465.6|12443.6|1488
1585112100000|2020-03-25 04:55:00|12493.1|12471.1|12518.1|12496.1|12523.1|12501.1|12480.6|12458.6|2814
1585112400000|2020-03-25 05:00:00|12513.1|12491.1|12518.1|12496.1|12550.6|12528.6|12466.8|12444.8|8913
1585112700000|2020-03-25 05:05:00|12519.3|12497.3|12509.3|12487.3|12540.6|12518.6|12491.8|12469.8|4430
1585113000000|2020-03-25 05:10:00|12511.8|12489.8|12498.1|12476.1|12535.6|12513.6|12483.1|12461.1|4610
1585113300000|2020-03-25 05:15:00|12500.6|12478.6|12465.6|12443.6|12503.1|12481.1|12465.6|12443.6|4948
1585113600000|2020-03-25 05:20:00|12464.3|12442.3|12508.1|12486.1|12508.1|12486.1|12460.6|12438.6|3734
1585113900000|2020-03-25 05:25:00|12506.8|12484.8|12548.1|12526.1|12548.1|12526.1|12495.6|12473.6|4278
1585114200000|2020-03-25 05:30:00|12549.3|12527.3|12541.8|12519.8|12550.6|12528.6|12526.8|12504.8|2890
1585114500000|2020-03-25 05:35:00|12540.6|12518.6|12571.8|12549.8|12573.1|12551.1|12535.6|12513.6|5920
1585114800000|2020-03-25 05:40:00|12573.1|12551.1|12558.1|12536.1|12578.1|12556.1|12548.1|12526.1|2597
1585115100000|2020-03-25 05:45:00|12556.8|12534.8|12583.1|12561.1|12594.3|12572.3|12556.8|12534.8|2887
1585115400000|2020-03-25 05:50:00|12581.8|12559.8|12596.8|12574.8|12598.1|12576.1|12565.6|12543.6|2802
1585115700000|2020-03-25 05:55:00|12595.6|12573.6|12613.1|12591.1|12618.1|12596.1|12585.6|12563.6|3808
1585116000000|2020-03-25 06:00:00|12614.3|12592.3|12603.1|12581.1|12618.1|12596.1|12574.3|12552.3|5986
1585116300000|2020-03-25 06:05:00|12601.8|12579.8|12618.1|12596.1|12620.6|12598.6|12595.6|12573.6|4880
1585116600000|2020-03-25 06:10:00|12616.8|12594.8|12620.6|12598.6|12635.6|12613.6|12604.3|12582.3|5229
1585116900000|2020-03-25 06:15:00|12621.8|12599.8|12590.6|12568.6|12628.1|12606.1|12579.3|12557.3|4285
1585117200000|2020-03-25 06:20:00|12589.3|12567.3|12588.1|12566.1|12593.1|12571.1|12568.1|12546.1|3640
1585117500000|2020-03-25 06:25:00|12586.8|12564.8|12595.6|12573.6|12600.6|12578.6|12573.1|12551.1|2882
1585117800000|2020-03-25 06:30:00|12596.8|12574.8|12578.1|12556.1|12605.6|12583.6|12578.1|12556.1|3370
1585118100000|2020-03-25 06:35:00|12575.6|12553.6|12585.6|12563.6|12590.6|12568.6|12563.1|12541.1|3185
1585118400000|2020-03-25 06:40:00|12588.1|12566.1|12600.6|12578.6|12608.1|12586.1|12580.6|12558.6|2968
1585118700000|2020-03-25 06:45:00|12601.8|12579.8|12580.6|12558.6|12603.1|12581.1|12579.3|12557.3|3554
1585119000000|2020-03-25 06:50:00|12579.3|12557.3|12565.6|12543.6|12580.6|12558.6|12558.1|12536.1|3512
1585119300000|2020-03-25 06:55:00|12564.3|12542.3|12563.1|12541.1|12570.6|12548.6|12553.1|12531.1|6146
1585119600000|2020-03-25 07:00:00|12565.6|12543.6|12578.1|12556.1|12588.1|12566.1|12558.1|12536.1|3847
1585119900000|2020-03-25 07:05:00|12579.3|12557.3|12581.8|12559.8|12603.1|12581.1|12578.1|12556.1|1424
1585120200000|2020-03-25 07:10:00|12583.1|12561.1|12593.1|12571.1|12599.3|12577.3|12570.6|12548.6|1439
1585120500000|2020-03-25 07:15:00|12591.8|12569.8|12574.3|12552.3|12593.1|12571.1|12573.1|12551.1|857
1585120800000|2020-03-25 07:20:00|12575.6|12553.6|12581.8|12559.8|12583.1|12561.1|12565.6|12543.6|743
1585121100000|2020-03-25 07:25:00|12583.1|12561.1|12595.6|12573.6|12599.3|12577.3|12581.8|12559.8|698
1585121400000|2020-03-25 07:30:00|12596.8|12574.8|12574.3|12552.3|12601.8|12579.8|12564.3|12542.3|1050
1585121700000|2020-03-25 07:35:00|12573.1|12551.1|12586.8|12564.8|12591.8|12569.8|12570.6|12548.6|1055
1585122000000|2020-03-25 07:40:00|12588.1|12566.1|12608.1|12586.1|12613.1|12591.1|12584.3|12562.3|1247
1585122300000|2020-03-25 07:45:00|12605.6|12583.6|12610.6|12588.6|12616.8|12594.8|12595.6|12573.6|1959
1585122600000|2020-03-25 07:50:00|12608.1|12586.1|12615.6|12593.6|12616.8|12594.8|12599.3|12577.3|1405
1585122900000|2020-03-25 07:55:00|12614.3|12592.3|12613.1|12591.1|12620.6|12598.6|12604.3|12582.3|4878
1585123200000|2020-03-25 08:00:00|12614.3|12589.8|12574.3|12549.8|12616.8|12592.3|12574.3|12549.8|4460
1585123500000|2020-03-25 08:05:00|12576.8|12552.3|12586.8|12559.8|12604.3|12579.8|12574.3|12549.8|1240
1585123800000|2020-03-25 08:10:00|12584.3|12557.3|12586.8|12559.8|12601.8|12574.8|12574.3|12549.8|941
1585124100000|2020-03-25 08:15:00|12589.3|12562.3|12586.8|12562.3|12594.3|12569.8|12569.3|12542.3|1663
1585124400000|2020-03-25 08:20:00|12579.3|12559.8|12591.8|12564.8|12596.8|12569.8|12576.8|12549.8|1213
1585124700000|2020-03-25 08:25:00|12589.3|12562.3|12599.3|12574.8|12609.3|12582.3|12581.8|12554.8|1742
1585125000000|2020-03-25 08:30:00|12591.8|12570.8|12600.9|12564.9|12617.6|12581.6|12588.6|12552.6|1
1585125300000|2020-03-25 08:35:00|12600.6|12564.6|12556.2|12520.2|12606.3|12570.3|12541.9|12505.9|276
1585125600000|2020-03-25 08:40:00|12556|12520|12606.9|12570.9|12610.8|12574.8|12544.4|12508.4|0
1585125900000|2020-03-25 08:45:00|12607.4|12571.4|12599.7|12563.7|12612.6|12576.6|12587.9|12551.9|0
1585126200000|2020-03-25 08:50:00|12602|12566|12638.6|12602.6|12643.2|12607.2|12598.4|12562.4|0
1585126500000|2020-03-25 08:55:00|12637.8|12601.8|12653.2|12617.2|12669.9|12633.9|12629.1|12593.1|0
1585126800000|2020-03-25 09:00:00|12611.8|12587.3|12651.8|12624.8|12681.8|12657.3|12611.8|12587.3|2185
1585127100000|2020-03-25 09:05:00|12649.3|12622.3|12666.8|12642.3|12666.8|12642.3|12644.3|12617.3|695
1585127400000|2020-03-25 09:10:00|12669.3|12644.8|12651.8|12624.8|12674.3|12649.8|12646.8|12622.3|854
1585127700000|2020-03-25 09:15:00|12654.3|12629.8|12639.3|12612.3|12669.3|12644.8|12634.3|12609.8|604
1585128000000|2020-03-25 09:20:00|12641.8|12614.8|12661.8|12637.3|12664.3|12639.8|12629.3|12604.8|581
1585128300000|2020-03-25 09:25:00|12664.3|12639.8|12681.8|12657.3|12701.8|12677.3|12664.3|12639.8|1052
1585128600000|2020-03-25 09:30:00|12684.3|12659.8|12679.3|12654.8|12699.3|12674.8|12676.8|12652.3|619
1585128900000|2020-03-25 09:35:00|12676.8|12652.3|12686.8|12662.3|12689.3|12664.8|12669.3|12644.8|422
1585129200000|2020-03-25 09:40:00|12689.3|12659.8|12666.8|12642.3|12689.3|12662.3|12656.8|12632.3|645
1585129500000|2020-03-25 09:45:00|12669.3|12644.8|12696.8|12672.3|12719.3|12694.8|12669.3|12644.8|3116
1585129800000|2020-03-25 09:50:00|12694.3|12669.8|12654.3|12629.8|12694.3|12672.3|12654.3|12629.8|607
1585130100000|2020-03-25 09:55:00|12651.8|12627.3|12659.3|12634.8|12661.8|12637.3|12644.3|12619.8|773
1585130400000|2020-03-25 10:00:00|12656.8|12632.3|12644.3|12619.8|12664.3|12639.8|12631.8|12607.3|1025
1585130700000|2020-03-25 10:05:00|12641.8|12617.3|12621.8|12594.8|12644.3|12619.8|12619.3|12592.3|528
1585131000000|2020-03-25 10:10:00|12619.3|12597.3|12604.3|12579.8|12624.3|12597.3|12601.8|12577.3|583
1585131300000|2020-03-25 10:15:00|12601.8|12577.3|12594.3|12569.8|12626.8|12602.3|12591.8|12567.3|724
1585131600000|2020-03-25 10:20:00|12591.8|12567.3|12611.8|12587.3|12616.8|12589.8|12586.8|12562.3|503
1585131900000|2020-03-25 10:25:00|12614.3|12589.8|12586.8|12562.3|12614.3|12589.8|12584.3|12559.8|515
1585132200000|2020-03-25 10:30:00|12589.3|12559.8|12569.3|12544.8|12594.3|12569.8|12569.3|12544.8|436
1585132500000|2020-03-25 10:35:00|12566.8|12542.3|12564.3|12539.8|12571.8|12547.3|12546.8|12522.3|848
1585132800000|2020-03-25 10:40:00|12566.8|12542.3|12536.8|12512.3|12566.8|12542.3|12521.8|12494.8|1059
1585133100000|2020-03-25 10:45:00|12531.8|12509.8|12504.3|12477.3|12534.3|12509.8|12499.3|12474.8|850
1585133400000|2020-03-25 10:50:00|12501.8|12474.8|12476.8|12449.8|12506.8|12482.3|12459.3|12434.8|591
1585133700000|2020-03-25 10:55:00|12479.3|12452.3|12469.3|12444.8|12494.3|12467.3|12456.8|12432.3|842
1585134000000|2020-03-25 11:00:00|12471.8|12447.3|12509.3|12484.8|12519.3|12494.8|12466.8|12442.3|520
1585134300000|2020-03-25 11:05:00|12506.8|12482.3|12534.3|12507.3|12564.3|12539.8|12504.3|12479.8|1402
1585134600000|2020-03-25 11:10:00|12531.8|12509.8|12539.3|12514.8|12556.8|12532.3|12501.8|12477.3|966
1585134900000|2020-03-25 11:15:00|12541.8|12517.3|12549.3|12522.3|12561.8|12534.8|12516.8|12489.8|869
1585135200000|2020-03-25 11:20:00|12546.8|12519.8|12554.3|12529.8|12561.8|12537.3|12529.3|12504.8|390
1585135500000|2020-03-25 11:25:00|12556.8|12532.3|12551.8|12527.3|12569.3|12542.3|12541.8|12514.8|619
1585135800000|2020-03-25 11:30:00|12554.3|12529.8|12474.3|12449.8|12559.3|12534.8|12474.3|12449.8|653
1585136100000|2020-03-25 11:35:00|12476.8|12452.3|12499.3|12474.8|12501.8|12477.3|12476.8|12449.8|592
1585136400000|2020-03-25 11:40:00|12496.8|12472.3|12519.3|12494.8|12534.3|12509.8|12496.8|12472.3|606
1585136700000|2020-03-25 11:45:00|12521.8|12497.3|12519.3|12494.8|12526.8|12502.3|12491.8|12464.8|427
1585137000000|2020-03-25 11:50:00|12516.8|12492.3|12489.3|12464.8|12516.8|12494.8|12489.3|12464.8|239
1585137300000|2020-03-25 11:55:00|12491.8|12467.3|12521.8|12494.8|12521.8|12494.8|12479.3|12454.8|557
1585137600000|2020-03-25 12:00:00|12519.3|12497.3|12554.3|12527.3|12561.8|12537.3|12504.3|12479.8|1043
1585137900000|2020-03-25 12:05:00|12551.8|12529.8|12534.3|12509.8|12556.8|12532.3|12521.8|12497.3|313
1585138200000|2020-03-25 12:10:00|12531.8|12507.3|12526.8|12502.3|12541.8|12517.3|12514.3|12489.8|296
1585138500000|2020-03-25 12:15:00|12524.3|12499.8|12531.8|12507.3|12539.3|12514.8|12516.8|12492.3|190
1585138800000|2020-03-25 12:20:00|12534.3|12509.8|12511.8|12487.3|12546.8|12519.8|12506.8|12482.3|284
1585139100000|2020-03-25 12:25:00|12514.3|12489.8|12504.3|12477.3|12516.8|12492.3|12491.8|12464.8|214
1585139400000|2020-03-25 12:30:00|12506.8|12479.8|12516.8|12489.8|12524.3|12497.3|12504.3|12479.8|197
1585139700000|2020-03-25 12:35:00|12519.3|12492.3|12504.3|12479.8|12539.3|12514.8|12501.8|12477.3|200
1585140000000|2020-03-25 12:40:00|12506.8|12482.3|12526.8|12502.3|12536.8|12509.8|12506.8|12482.3|243
1585140300000|2020-03-25 12:45:00|12529.3|12504.8|12509.3|12482.3|12529.3|12504.8|12506.8|12479.8|211
1585140600000|2020-03-25 12:50:00|12506.8|12484.8|12514.3|12489.8|12526.8|12499.8|12504.3|12479.8|290
1585140900000|2020-03-25 12:55:00|12511.8|12487.3|12531.8|12507.3|12534.3|12509.8|12511.8|12487.3|280
1585141200000|2020-03-25 13:00:00|12534.3|12509.8|12509.3|12484.8|12536.8|12512.3|12506.8|12479.8|254
1585141500000|2020-03-25 13:05:00|12511.8|12487.3|12516.8|12489.8|12519.3|12494.8|12506.8|12482.3|244
1585141800000|2020-03-25 13:10:00|12519.3|12492.3|12561.8|12534.8|12561.8|12537.3|12516.8|12489.8|440
1585142100000|2020-03-25 13:15:00|12559.3|12537.3|12551.8|12527.3|12561.8|12537.3|12541.8|12514.8|398
1585142400000|2020-03-25 13:20:00|12554.3|12529.8|12549.3|12524.8|12559.3|12534.8|12544.3|12519.8|203
1585142700000|2020-03-25 13:25:00|12551.8|12527.3|12551.8|12527.3|12564.3|12537.3|12546.8|12519.8|356
1585143000000|2020-03-25 13:30:00|12554.3|12529.8|12584.3|12557.3|12584.3|12557.3|12486.8|12459.8|1409
1585143300000|2020-03-25 13:35:00|12581.8|12554.8|12604.3|12579.8|12606.8|12579.8|12569.3|12544.8|1086
1585143600000|2020-03-25 13:40:00|12601.8|12577.3|12561.8|12537.3|12601.8|12579.8|12556.8|12529.8|1050
1585143900000|2020-03-25 13:45:00|12564.3|12534.8|12544.3|12519.8|12569.3|12544.8|12539.3|12514.8|690
1585144200000|2020-03-25 13:50:00|12546.8|12522.3|12504.3|12477.3|12551.8|12527.3|12486.8|12462.3|1373
1585144500000|2020-03-25 13:55:00|12506.8|12479.8|12516.8|12489.8|12544.3|12519.8|12496.8|12469.8|829
1585144800000|2020-03-25 14:00:00|12514.3|12492.3|12504.3|12477.3|12529.3|12504.8|12486.8|12462.3|637
1585145100000|2020-03-25 14:05:00|12506.8|12479.8|12514.3|12489.8|12539.3|12512.3|12499.3|12474.8|564
1585145400000|2020-03-25 14:10:00|12511.8|12487.3|12491.8|12467.3|12516.8|12492.3|12476.8|12449.8|757
1585145700000|2020-03-25 14:15:00|12494.3|12464.8|12506.8|12479.8|12524.3|12497.3|12491.8|12464.8|485
1585146000000|2020-03-25 14:20:00|12504.3|12477.3|12504.3|12479.8|12519.3|12494.8|12494.3|12469.8|966
1585146300000|2020-03-25 14:25:00|12506.8|12482.3|12509.3|12484.8|12509.3|12484.8|12474.3|12449.8|696
1585146600000|2020-03-25 14:30:00|12511.8|12482.3|12519.3|12494.8|12539.3|12514.8|12509.3|12482.3|722
1585146900000|2020-03-25 14:35:00|12521.8|12492.3|12524.3|12499.8|12531.8|12507.3|12504.3|12479.8|427
1585147200000|2020-03-25 14:40:00|12526.8|12502.3|12536.8|12509.8|12549.3|12524.8|12521.8|12497.3|572
1585147500000|2020-03-25 14:45:00|12534.3|12512.3|12526.8|12499.8|12549.3|12524.8|12506.8|12482.3|374
1585147800000|2020-03-25 14:50:00|12524.3|12497.3|12534.3|12507.3|12551.8|12527.3|12519.3|12494.8|253
1585148100000|2020-03-25 14:55:00|12536.8|12509.8|12551.8|12524.8|12564.3|12539.8|12526.8|12502.3|847
1585148400000|2020-03-25 15:00:00|12549.3|12527.3|12549.3|12522.3|12556.8|12529.8|12534.3|12509.8|728
1585148700000|2020-03-25 15:05:00|12551.8|12524.8|12551.8|12527.3|12559.3|12534.8|12546.8|12519.8|2100
1585149000000|2020-03-25 15:10:00|12554.3|12529.8|12539.3|12512.3|12554.3|12529.8|12531.8|12507.3|501
1585149300000|2020-03-25 15:15:00|12536.8|12514.8|12554.3|12529.8|12561.8|12534.8|12521.8|12497.3|1509
1585149600000|2020-03-25 15:20:00|12551.8|12527.3|12536.8|12512.3|12559.3|12534.8|12531.8|12507.3|278
1585149900000|2020-03-25 15:25:00|12539.3|12514.8|12536.8|12509.8|12561.8|12537.3|12531.8|12504.8|822
1585150200000|2020-03-25 15:30:00|12534.3|12512.3|12541.8|12517.3|12551.8|12527.3|12521.8|12497.3|502
1585150500000|2020-03-25 15:35:00|12539.3|12514.8|12519.3|12494.8|12539.3|12514.8|12509.3|12484.8|518
1585150800000|2020-03-25 15:40:00|12521.8|12497.3|12509.3|12484.8|12529.3|12504.8|12501.8|12477.3|308
1585151100000|2020-03-25 15:45:00|12511.8|12482.3|12531.8|12507.3|12541.8|12517.3|12496.8|12472.3|428
1585151400000|2020-03-25 15:50:00|12534.3|12509.8|12516.8|12489.8|12539.3|12514.8|12511.8|12484.8|149
1585151700000|2020-03-25 15:55:00|12519.3|12492.3|12529.3|12502.3|12536.8|12512.3|12509.3|12484.8|185
1585152000000|2020-03-25 16:00:00|12531.8|12504.8|12554.3|12529.8|12559.3|12534.8|12529.3|12504.8|382
1585152300000|2020-03-25 16:05:00|12556.8|12527.3|12529.3|12504.8|12559.3|12534.8|12529.3|12504.8|320
1585152600000|2020-03-25 16:10:00|12531.8|12507.3|12536.8|12512.3|12536.8|12512.3|12521.8|12497.3|302
1585152900000|2020-03-25 16:15:00|12534.3|12509.8|12539.3|12514.8|12546.8|12522.3|12531.8|12507.3|327
1585153200000|2020-03-25 16:20:00|12541.8|12517.3|12559.3|12534.8|12559.3|12534.8|12539.3|12514.8|179
1585153500000|2020-03-25 16:25:00|12556.8|12532.3|12554.3|12529.8|12564.3|12537.3|12554.3|12527.3|532
1585153800000|2020-03-25 16:30:00|12551.8|12527.3|12571.8|12544.8|12571.8|12547.3|12536.8|12512.3|564
1585154100000|2020-03-25 16:35:00|12569.3|12547.3|12579.3|12554.8|12586.8|12559.8|12556.8|12532.3|547
1585154400000|2020-03-25 16:40:00|12581.8|12552.3|12591.8|12567.3|12591.8|12567.3|12571.8|12544.8|398
1585154700000|2020-03-25 16:45:00|12589.3|12564.8|12586.8|12562.3|12599.3|12574.8|12584.3|12557.3|350
1585155000000|2020-03-25 16:50:00|12584.3|12559.8|12581.8|12557.3|12601.8|12577.3|12579.3|12554.8|302
1585155300000|2020-03-25 16:55:00|12584.3|12554.8|12589.3|12562.3|12591.8|12567.3|12574.3|12549.8|151
1585155600000|2020-03-25 17:00:00|12591.8|12564.8|12596.8|12572.3|12606.8|12582.3|12574.3|12549.8|236
1585155900000|2020-03-25 17:05:00|12599.3|12574.8|12644.3|12619.8|12646.8|12619.8|12594.3|12569.8|550
1585156200000|2020-03-25 17:10:00|12641.8|12617.3|12636.8|12609.8|12641.8|12617.3|12624.3|12599.8|587
1585156500000|2020-03-25 17:15:00|12634.3|12607.3|12659.3|12632.3|12661.8|12637.3|12626.8|12602.3|416
1585156800000|2020-03-25 17:20:00|12656.8|12629.8|12656.8|12632.3|12664.3|12639.8|12649.3|12624.8|225
1585157100000|2020-03-25 17:25:00|12659.3|12629.8|12664.3|12637.3|12666.8|12639.8|12641.8|12614.8|256
1585157400000|2020-03-25 17:30:00|12666.8|12639.8|12679.3|12654.8|12681.8|12657.3|12649.3|12624.8|475
1585157700000|2020-03-25 17:35:00|12676.8|12652.3|12691.8|12667.3|12696.8|12669.8|12666.8|12642.3|398
1585158000000|2020-03-25 17:40:00|12694.3|12669.8|12711.8|12684.8|12714.3|12689.8|12686.8|12659.8|409
1585158300000|2020-03-25 17:45:00|12709.3|12687.3|12711.8|12687.3|12724.3|12697.3|12699.3|12674.8|1102
1585158600000|2020-03-25 17:50:00|12709.3|12684.8|12681.8|12654.8|12721.8|12694.8|12679.3|12654.8|568
1585158900000|2020-03-25 17:55:00|12684.3|12657.3|12676.8|12649.8|12699.3|12674.8|12666.8|12639.8|260
1585159200000|2020-03-25 18:00:00|12679.3|12652.3|12649.3|12622.3|12681.8|12657.3|12644.3|12619.8|233
1585159500000|2020-03-25 18:05:00|12646.8|12619.8|12629.3|12604.8|12646.8|12619.8|12616.8|12592.3|321
1585159800000|2020-03-25 18:10:00|12631.8|12602.3|12656.8|12629.8|12656.8|12629.8|12626.8|12599.8|290
1585160100000|2020-03-25 18:15:00|12659.3|12632.3|12661.8|12634.8|12664.3|12637.3|12636.8|12612.3|144
1585160400000|2020-03-25 18:20:00|12659.3|12637.3|12669.3|12642.3|12676.8|12649.8|12656.8|12629.8|182
1585160700000|2020-03-25 18:25:00|12666.8|12644.8|12676.8|12652.3|12686.8|12659.8|12654.3|12629.8|156
1585161000000|2020-03-25 18:30:00|12674.3|12649.8|12636.8|12609.8|12679.3|12654.8|12631.8|12607.3|383
1585161300000|2020-03-25 18:35:00|12639.3|12612.3|12646.8|12619.8|12649.3|12624.8|12624.3|12597.3|305
1585161600000|2020-03-25 18:40:00|12644.3|12622.3|12659.3|12632.3|12661.8|12634.8|12631.8|12607.3|120
1585161900000|2020-03-25 18:45:00|12661.8|12634.8|12694.3|12669.8|12696.8|12672.3|12661.8|12634.8|293
1585162200000|2020-03-25 18:50:00|12696.8|12667.3|12684.3|12657.3|12701.8|12677.3|12671.8|12647.3|401
1585162500000|2020-03-25 18:55:00|12681.8|12659.8|12714.3|12689.8|12721.8|12697.3|12681.8|12654.8|780
1585162800000|2020-03-25 19:00:00|12716.8|12687.3|12726.8|12702.3|12731.8|12704.8|12704.3|12679.8|474
1585163100000|2020-03-25 19:05:00|12729.3|12704.8|12714.3|12689.8|12731.8|12704.8|12706.8|12682.3|356
1585163400000|2020-03-25 19:10:00|12711.8|12687.3|12714.3|12687.3|12714.3|12689.8|12694.3|12669.8|159
1585163700000|2020-03-25 19:15:00|12711.8|12689.8|12714.3|12689.8|12724.3|12699.8|12706.8|12682.3|215
1585164000000|2020-03-25 19:20:00|12711.8|12687.3|12714.3|12687.3|12721.8|12697.3|12694.3|12669.8|328
1585164300000|2020-03-25 19:25:00|12711.8|12684.8|12706.8|12679.8|12721.8|12694.8|12694.3|12667.3|351
1585164600000|2020-03-25 19:30:00|12704.3|12682.3|12724.3|12694.8|12734.3|12709.8|12704.3|12682.3|279
1585164900000|2020-03-25 19:35:00|12721.8|12692.3|12711.8|12684.8|12734.3|12709.8|12709.3|12684.8|251
1585165200000|2020-03-25 19:40:00|12709.3|12687.3|12674.3|12652.3|12721.8|12697.3|12674.3|12647.3|196
1585165500000|2020-03-25 19:45:00|12673.1|12651.1|12669.3|12647.3|12700.6|12678.6|12659.3|12637.3|792
1585165800000|2020-03-25 19:50:00|12670.6|12648.6|12661.8|12639.8|12671.8|12649.8|12621.8|12599.8|939
1585166100000|2020-03-25 19:55:00|12660.6|12638.6|12643.1|12621.1|12680.6|12658.6|12628.1|12606.1|989
1585166400000|2020-03-25 20:00:00|12644.3|12622.3|12651.8|12629.8|12660.6|12638.6|12633.1|12611.1|435
1585166700000|2020-03-25 20:05:00|12650.6|12628.6|12650.6|12628.6|12653.1|12631.1|12640.6|12618.6|75
1585167000000|2020-03-25 20:10:00|12649.3|12627.3|12631.8|12609.8|12651.8|12629.8|12628.1|12606.1|183
1585167300000|2020-03-25 20:15:00|12630.6|12608.6|12625.6|12603.6|12633.1|12611.1|12625.6|12603.6|56
1585167600000|2020-03-25 20:20:00|12628.1|12606.1|12629.3|12607.3|12630.6|12608.6|12624.3|12602.3|94
1585167900000|2020-03-25 20:25:00|12630.6|12608.6|12629.3|12607.3|12630.6|12608.6|12628.1|12606.1|19
1585168200000|2020-03-25 20:30:00|12631.8|12609.8|12635.6|12613.6|12635.6|12613.6|12628.1|12606.1|107
1585168500000|2020-03-25 20:35:00|12634.3|12612.3|12625.6|12603.6|12635.6|12613.6|12624.3|12602.3|152
1585168800000|2020-03-25 20:40:00|12626.8|12604.8|12624.3|12602.3|12628.1|12606.1|12623.1|12601.1|99
1585169100000|2020-03-25 20:45:00|12625.6|12603.6|12626.8|12604.8|12628.1|12606.1|12620.6|12598.6|11
1585169400000|2020-03-25 20:50:00|12628.1|12606.1|12626.8|12604.8|12633.1|12611.1|12624.3|12602.3|28
1585169700000|2020-03-25 20:55:00|12628.1|12606.1|12629.3|12607.3|12629.3|12607.3|12624.3|12602.3|7
1585170000000|2020-03-25 21:00:00|12628.1|12606.1|12625.6|12603.6|12628.1|12606.1|12625.6|12603.6|2
1585170300000|2020-03-25 21:05:00|12624.3|12602.3|12623.1|12601.1|12624.3|12602.3|12621.8|12599.8|1
1585170600000|2020-03-25 21:10:00|12621.8|12599.8|12621.8|12599.8|12623.1|12601.1|12621.8|12599.8|3
1585170900000|2020-03-25 21:15:00|12628.1|12592.1|12625.4|12589.4|12628.1|12592.1|12624.3|12588.3|0
1585171200000|2020-03-25 21:20:00|12627.6|12591.6|12622.4|12586.4|12627.9|12591.9|12621|12585|0
1585171500000|2020-03-25 21:25:00|12621.2|12585.2|12621.8|12585.8|12623.9|12587.9|12616.3|12580.3|0
1585171800000|2020-03-25 21:30:00|12621.5|12585.5|12638.7|12602.7|12638.7|12602.7|12620.5|12584.5|0
1585172100000|2020-03-25 21:35:00|12640|12604|12630.7|12594.7|12644.4|12608.4|12629.9|12593.9|0
1585172400000|2020-03-25 21:40:00|12630.5|12594.5|12633.2|12597.2|12634.4|12598.4|12630.5|12594.5|0
1585172700000|2020-03-25 21:45:00|12635.8|12599.8|12631.6|12595.6|12635.8|12599.8|12629|12593|0
1585173000000|2020-03-25 21:50:00|12631.7|12595.7|12634.2|12598.2|12637.6|12601.6|12629.2|12593.2|0
1585173300000|2020-03-25 21:55:00|12634.5|12598.5|12640.1|12604.1|12640.1|12604.1|12634|12598|0
1585173600000|2020-03-25 22:00:00|12638.2|12602.2|12706.2|12670.2|12721.1|12685.1|12615.3|12579.3|0
1585173900000|2020-03-25 22:05:00|12706.7|12670.7|12677.2|12641.2|12725.3|12689.3|12672|12636|0
1585174200000|2020-03-25 22:10:00|12676.1|12640.1|12676.2|12640.2|12702.8|12666.8|12657.3|12621.3|0
1585174500000|2020-03-25 22:15:00|12678.3|12642.3|12690.6|12654.6|12697.4|12661.4|12675.2|12639.2|0
1585174800000|2020-03-25 22:20:00|12693.1|12657.1|12653.6|12617.6|12700.3|12664.3|12649.5|12613.5|0
1585175100000|2020-03-25 22:25:00|12654.1|12618.1|12646.4|12610.4|12658.7|12622.7|12633.6|12597.6|0
1585175400000|2020-03-25 22:30:00|12647|12611|12659.8|12623.8|12671.1|12635.1|12635.1|12599.1|0
1585175700000|2020-03-25 22:35:00|12660.3|12624.3|12671.1|12635.1|12682.9|12646.9|12660.3|12624.3|0
1585176000000|2020-03-25 22:40:00|12674.2|12638.2|12673.1|12637.1|12684.4|12648.4|12667|12631|0
1585176300000|2020-03-25 22:45:00|12674.2|12638.2|12658.7|12622.7|12675.7|12639.7|12658.3|12622.3|0
1585176600000|2020-03-25 22:50:00|12657.2|12621.2|12648.6|12612.6|12665.9|12629.9|12646.7|12610.7|0
1585176900000|2020-03-25 22:55:00|12649.6|12613.6|12658.3|12622.3|12660.4|12624.4|12649.1|12613.1|0
1585177200000|2020-03-25 23:00:00|12657.8|12621.8|12619.4|12583.4|12658.3|12622.3|12616.8|12580.8|0
1585177500000|2020-03-25 23:05:00|12619.9|12583.9|12628.1|12592.1|12633.2|12597.2|12619.4|12583.4|0
1585177800000|2020-03-25 23:10:00|12628.6|12592.6|12602.1|12566.1|12629.7|12593.7|12602.1|12566.1|0
1585178100000|2020-03-25 23:15:00|12600|12564|12590.8|12554.8|12608.8|12572.8|12582|12546|0
1585178400000|2020-03-25 23:20:00|12590.3|12554.3|12604.5|12568.5|12610.9|12574.9|12585.1|12549.1|0
1585178700000|2020-03-25 23:25:00|12605.1|12569.1|12616.4|12580.4|12629.2|12593.2|12605.1|12569.1|0
1585179000000|2020-03-25 23:30:00|12616.9|12580.9|12627.1|12591.1|12628.1|12592.1|12603.4|12567.4|0
1585179300000|2020-03-25 23:35:00|12628.6|12592.6|12626.3|12590.3|12644|12608|12615|12579|0
1585179600000|2020-03-25 23:40:00|12625.3|12589.3|12613.5|12577.5|12625.3|12589.3|12595|12559|0
1585179900000|2020-03-25 23:45:00|12614.5|12578.5|12639.7|12603.7|12644.8|12608.8|12611.9|12575.9|0
1585180200000|2020-03-25 23:50:00|12638.2|12602.2|12627.4|12591.4|12642.3|12606.3|12612.5|12576.5|0
1585180500000|2020-03-25 23:55:00|12626.9|12590.9|12640.7|12604.7|12644.3|12608.3|12623.2|12587.2|0
1585180800000|2020-03-26 00:00:00|12640.2|12604.2|12609.9|12573.9|12643.3|12607.3|12608.8|12572.8|0
1585181100000|2020-03-26 00:05:00|12611.4|12575.4|12638.1|12602.1|12639.1|12603.1|12609.8|12573.8|0
1585181400000|2020-03-26 00:10:00|12639.1|12603.1|12692.9|12656.9|12713.8|12677.8|12630.9|12594.9|0
1585181700000|2020-03-26 00:15:00|12693.4|12657.4|12716.1|12680.1|12716.1|12680.1|12670.6|12634.6|0
1585182000000|2020-03-26 00:20:00|12715|12679|12746.2|12710.2|12753.8|12717.8|12695.6|12659.6|0
1585182300000|2020-03-26 00:25:00|12745.1|12709.1|12753.3|12717.3|12781.8|12745.8|12728.2|12692.2|0
1585182600000|2020-03-26 00:30:00|12754.1|12718.1|12728.9|12692.9|12762.2|12726.2|12728.3|12692.3|0
1585182900000|2020-03-26 00:35:00|12727.9|12691.9|12751.4|12715.4|12751.4|12715.4|12709.4|12673.4|0
1585183200000|2020-03-26 00:40:00|12750.9|12714.9|12723.1|12687.1|12760.5|12724.5|12711.6|12675.6|0
1585183500000|2020-03-26 00:45:00|12723.6|12687.6|12650.4|12614.4|12728.4|12692.4|12650.4|12614.4|0
1585183800000|2020-03-26 00:50:00|12648.1|12612.1|12663.4|12627.4|12663.4|12627.4|12638.3|12602.3|0
1585184100000|2020-03-26 00:55:00|12663.1|12627.1|12601.7|12565.7|12663.1|12627.1|12601.7|12565.7|0
1585184400000|2020-03-26 01:00:00|12603.8|12567.8|12484.7|12462.7|12603.8|12567.8|12479.7|12457.7|4285
1585184700000|2020-03-26 01:05:00|12485.9|12463.9|12474.7|12452.7|12502.2|12480.2|12474.7|12452.7|4689
1585185000000|2020-03-26 01:10:00|12475.9|12453.9|12477.2|12455.2|12495.9|12473.9|12474.7|12452.7|1429
1585185300000|2020-03-26 01:15:00|12478.4|12456.4|12459.7|12437.7|12480.9|12458.9|12422.2|12400.2|4279
1585185600000|2020-03-26 01:20:00|12458.4|12436.4|12427.2|12405.2|12469.7|12447.7|12422.2|12400.2|6085
1585185900000|2020-03-26 01:25:00|12425.9|12403.9|12418.4|12396.4|12444.7|12422.7|12417.2|12395.2|4302
1585186200000|2020-03-26 01:30:00|12419.7|12397.7|12467.2|12445.2|12475.9|12453.9|12412.2|12390.2|14456
1585186500000|2020-03-26 01:35:00|12465.9|12443.9|12518.4|12496.4|12532.2|12510.2|12465.9|12443.9|10177
1585186800000|2020-03-26 01:40:00|12517.2|12495.2|12552.2|12530.2|12557.2|12535.2|12502.2|12480.2|6715
1585187100000|2020-03-26 01:45:00|12549.7|12527.7|12540.9|12518.9|12554.7|12532.7|12522.2|12500.2|7636
1585187400000|2020-03-26 01:50:00|12538.4|12516.4|12567.2|12545.2|12572.2|12550.2|12522.2|12500.2|8029
1585187700000|2020-03-26 01:55:00|12564.7|12542.7|12529.7|12507.7|12569.7|12547.7|12525.9|12503.9|5202
1585188000000|2020-03-26 02:00:00|12530.9|12508.9|12514.7|12492.7|12547.2|12525.2|12504.7|12482.7|5269
1585188300000|2020-03-26 02:05:00|12515.9|12493.9|12498.4|12476.4|12524.7|12502.7|12488.4|12466.4|5035
1585188600000|2020-03-26 02:10:00|12499.7|12477.7|12495.9|12473.9|12510.9|12488.9|12487.2|12465.2|8747
1585188900000|2020-03-26 02:15:00|12494.7|12472.7|12512.2|12490.2|12537.2|12515.2|12492.2|12470.2|3697
1585189200000|2020-03-26 02:20:00|12513.4|12491.4|12545.9|12523.9|12552.2|12530.2|12504.7|12482.7|5050
1585189500000|2020-03-26 02:25:00|12547.2|12525.2|12579.7|12557.7|12579.7|12557.7|12544.7|12522.7|11938
1585189800000|2020-03-26 02:30:00|12577.2|12555.2|12570.9|12548.9|12582.2|12560.2|12559.7|12537.7|8232
1585190100000|2020-03-26 02:35:00|12572.2|12550.2|12589.7|12567.7|12590.9|12568.9|12544.7|12522.7|3596
1585190400000|2020-03-26 02:40:00|12587.2|12565.2|12597.2|12575.2|12612.2|12590.2|12575.9|12553.9|4747
1585190700000|2020-03-26 02:45:00|12598.4|12576.4|12597.2|12575.2|12622.2|12600.2|12592.2|12570.2|3825
1585191000000|2020-03-26 02:50:00|12595.9|12573.9|12573.4|12551.4|12604.7|12582.7|12564.7|12542.7|2738
1585191300000|2020-03-26 02:55:00|12572.2|12550.2|12622.2|12600.2|12629.7|12607.7|12564.7|12542.7|3553
1585191600000|2020-03-26 03:00:00|12623.4|12601.4|12635.9|12613.9|12639.7|12617.7|12613.4|12591.4|2591
1585191900000|2020-03-26 03:05:00|12637.2|12615.2|12637.2|12615.2|12658.4|12636.4|12619.7|12597.7|2864
1585192200000|2020-03-26 03:10:00|12639.7|12617.7|12604.7|12582.7|12659.7|12637.7|12599.7|12577.7|3157
1585192500000|2020-03-26 03:15:00|12603.4|12581.4|12624.7|12602.7|12630.9|12608.9|12594.7|12572.7|4989
1585192800000|2020-03-26 03:20:00|12625.9|12603.9|12584.7|12562.7|12634.7|12612.7|12582.2|12560.2|2431
1585193100000|2020-03-26 03:25:00|12582.2|12560.2|12585.9|12563.9|12602.2|12580.2|12575.9|12553.9|2635
1585193400000|2020-03-26 03:30:00|12587.2|12565.2|12568.4|12546.4|12593.4|12571.4|12567.2|12545.2|9166
1585193700000|2020-03-26 03:35:00|12569.7|12547.7|12587.2|12565.2|12599.7|12577.7|12564.7|12542.7|4256
1585194000000|2020-03-26 03:40:00|12585.9|12563.9|12602.2|12580.2|12605.9|12583.9|12578.4|12556.4|1574
1585194300000|2020-03-26 03:45:00|12604.7|12582.7|12627.2|12605.2|12629.7|12607.7|12604.7|12582.7|2637
1585194600000|2020-03-26 03:50:00|12624.7|12602.7|12649.7|12627.7|12649.7|12627.7|12617.2|12595.2|2429
1585194900000|2020-03-26 03:55:00|12648.4|12626.4|12624.7|12602.7|12649.7|12627.7|12618.4|12596.4|3364
1585195200000|2020-03-26 04:00:00|12623.4|12601.4|12614.7|12592.7|12625.9|12603.9|12612.2|12590.2|2019
1585195500000|2020-03-26 04:05:00|12613.4|12591.4|12624.7|12602.7|12624.7|12602.7|12613.4|12591.4|1422
1585195800000|2020-03-26 04:10:00|12625.9|12603.9|12627.2|12605.2|12634.7|12612.7|12623.4|12601.4|1625
1585196100000|2020-03-26 04:15:00|12628.4|12606.4|12619.7|12597.7|12628.4|12606.4|12617.2|12595.2|1458
1585196400000|2020-03-26 04:20:00|12618.4|12596.4|12622.2|12600.2|12622.2|12600.2|12609.7|12587.7|1777
1585196700000|2020-03-26 04:25:00|12620.9|12598.9|12612.2|12590.2|12622.2|12600.2|12607.2|12585.2|1612
1585197000000|2020-03-26 04:30:00|12609.7|12587.7|12604.7|12582.7|12612.2|12590.2|12604.7|12582.7|1391
1585197300000|2020-03-26 04:35:00|12605.9|12583.9|12609.7|12587.7|12609.7|12587.7|12602.2|12580.2|1075
1585197600000|2020-03-26 04:40:00|12608.4|12586.4|12609.7|12587.7|12610.9|12588.9|12605.9|12583.9|1073
1585197900000|2020-03-26 04:45:00|12605.9|12583.9|12608.4|12586.4|12609.7|12587.7|12600.9|12578.9|1651
1585198200000|2020-03-26 04:50:00|12607.2|12585.2|12604.7|12582.7|12607.2|12585.2|12602.2|12580.2|1666
1585198500000|2020-03-26 04:55:00|12607.2|12585.2|12607.2|12585.2|12609.7|12587.7|12604.7|12582.7|1055
1585198800000|2020-03-26 05:00:00|12610.9|12588.9|12548.4|12526.4|12614.7|12592.7|12544.7|12522.7|5885
1585199100000|2020-03-26 05:05:00|12547.2|12525.2|12575.9|12553.9|12577.2|12555.2|12535.9|12513.9|3404
1585199400000|2020-03-26 05:10:00|12574.7|12552.7|12602.2|12580.2|12607.2|12585.2|12573.4|12551.4|3438
1585199700000|2020-03-26 05:15:00|12603.4|12581.4|12629.7|12607.7|12632.2|12610.2|12589.7|12567.7|3247
1585200000000|2020-03-26 05:20:00|12632.2|12610.2|12608.4|12586.4|12634.7|12612.7|12608.4|12586.4|2719
1585200300000|2020-03-26 05:25:00|12609.7|12587.7|12607.2|12585.2|12615.9|12593.9|12587.2|12565.2|3285
1585200600000|2020-03-26 05:30:00|12603.4|12581.4|12605.9|12583.9|12622.2|12600.2|12599.7|12577.7|4327
1585200900000|2020-03-26 05:35:00|12607.2|12585.2|12603.4|12581.4|12610.9|12588.9|12594.7|12572.7|3789
1585201200000|2020-03-26 05:40:00|12604.7|12582.7|12598.4|12576.4|12605.9|12583.9|12589.7|12567.7|3720
1585201500000|2020-03-26 05:45:00|12597.2|12575.2|12569.7|12547.7|12609.7|12587.7|12564.7|12542.7|4935
1585201800000|2020-03-26 05:50:00|12568.4|12546.4|12542.2|12520.2|12574.7|12552.7|12537.2|12515.2|4290
1585202100000|2020-03-26 05:55:00|12540.9|12518.9|12567.2|12545.2|12567.2|12545.2|12527.2|12505.2|4113
1585202400000|2020-03-26 06:00:00|12564.7|12542.7|12547.2|12525.2|12577.2|12555.2|12539.7|12517.7|4295
1585202700000|2020-03-26 06:05:00|12549.7|12527.7|12549.7|12527.7|12552.2|12530.2|12523.4|12501.4|3523
1585203000000|2020-03-26 06:10:00|12550.9|12528.9|12544.7|12522.7|12562.2|12540.2|12527.2|12505.2|4042
1585203300000|2020-03-26 06:15:00|12542.2|12520.2|12529.7|12507.7|12552.2|12530.2|12524.7|12502.7|4542
1585203600000|2020-03-26 06:20:00|12530.9|12508.9|12542.2|12520.2|12548.4|12526.4|12517.2|12495.2|3620
1585203900000|2020-03-26 06:25:00|12544.7|12522.7|12544.7|12522.7|12554.7|12532.7|12537.2|12515.2|2863
1585204200000|2020-03-26 06:30:00|12543.4|12521.4|12554.7|12532.7|12562.2|12540.2|12543.4|12521.4|4618
1585204500000|2020-03-26 06:35:00|12553.4|12531.4|12542.2|12520.2|12553.4|12531.4|12532.2|12510.2|5630
1585204800000|2020-03-26 06:40:00|12543.4|12521.4|12515.9|12493.9|12544.7|12522.7|12512.2|12490.2|3221
1585205100000|2020-03-26 06:45:00|12517.2|12495.2|12515.9|12493.9|12527.2|12505.2|12502.2|12480.2|4574
1585205400000|2020-03-26 06:50:00|12514.7|12492.7|12527.2|12505.2|12527.2|12505.2|12512.2|12490.2|3592
1585205700000|2020-03-26 06:55:00|12524.7|12502.7|12508.4|12486.4|12524.7|12502.7|12507.2|12485.2|2884
1585206000000|2020-03-26 07:00:00|12507.2|12485.2|12472.2|12450.2|12507.2|12485.2|12472.2|12450.2|2727
1585206300000|2020-03-26 07:05:00|12473.4|12451.4|12503.4|12481.4|12507.2|12485.2|12464.7|12442.7|2017
1585206600000|2020-03-26 07:10:00|12502.2|12480.2|12487.2|12465.2|12503.4|12481.4|12479.7|12457.7|2225
1585206900000|2020-03-26 07:15:00|12488.4|12466.4|12489.7|12467.7|12504.7|12482.7|12482.2|12460.2|6854
1585207200000|2020-03-26 07:20:00|12487.2|12465.2|12484.7|12462.7|12493.4|12471.4|12474.7|12452.7|1624
1585207500000|2020-03-26 07:25:00|12485.9|12463.9|12504.7|12482.7|12509.7|12487.7|12485.9|12463.9|1788
1585207800000|2020-03-26 07:30:00|12503.4|12481.4|12475.9|12453.9|12503.4|12481.4|12464.7|12442.7|1217
1585208100000|2020-03-26 07:35:00|12474.7|12452.7|12485.9|12463.9|12488.4|12466.4|12469.7|12447.7|1359
1585208400000|2020-03-26 07:40:00|12484.7|12462.7|12494.7|12472.7|12504.7|12482.7|12484.7|12462.7|1008
1585208700000|2020-03-26 07:45:00|12497.2|12475.2|12499.7|12477.7|12509.7|12487.7|12492.2|12470.2|1595
1585209000000|2020-03-26 07:50:00|12500.9|12478.9|12479.7|12457.7|12505.9|12483.9|12478.4|12456.4|1305
1585209300000|2020-03-26 07:55:00|12478.4|12456.4|12497.2|12475.2|12497.2|12475.2|12474.7|12452.7|1696
1585209600000|2020-03-26 08:00:00|12498.4|12473.9|12525.9|12498.9|12528.4|12503.9|12485.9|12458.9|2321
1585209900000|2020-03-26 08:05:00|12520.9|12501.4|12515.9|12491.4|12533.4|12508.9|12515.9|12491.4|1307
1585210200000|2020-03-26 08:10:00|12518.4|12493.9|12468.4|12443.9|12518.4|12493.9|12460.9|12433.9|2961
1585210500000|2020-03-26 08:15:00|12470.9|12446.4|12470.9|12446.4|12500.9|12473.9|12460.9|12436.4|2640
1585210800000|2020-03-26 08:20:00|12468.4|12443.9|12470.9|12446.4|12473.4|12448.9|12438.4|12413.9|4424
1585211100000|2020-03-26 08:25:00|12473.4|12448.9|12470.9|12441.4|12473.4|12448.9|12430.9|12406.4|2672
1585211400000|2020-03-26 08:30:00|12468.4|12408.6|12483.8|12447.8|12495|12459|12440.2|12404.2|9
1585211700000|2020-03-26 08:35:00|12484.8|12448.8|12445|12409|12488.5|12452.5|12428.3|12392.3|1168
1585212000000|2020-03-26 08:40:00|12446|12410|12442.7|12406.7|12458.5|12422.5|12408.7|12372.7|0
1585212300000|2020-03-26 08:45:00|12441.7|12405.7|12477|12441|12478.5|12442.5|12430|12394|0
1585212600000|2020-03-26 08:50:00|12476.4|12440.4|12468.6|12432.6|12477.2|12441.2|12437.2|12401.2|0
1585212900000|2020-03-26 08:55:00|12468.4|12432.4|12510.6|12474.6|12512.9|12476.9|12446.9|12410.9|0
1585213200000|2020-03-26 09:00:00|12512.9|12476.9|12499.9|12479.9|12525.9|12498.9|12483.4|12456.4|1450
1585213500000|2020-03-26 09:05:00|12497.4|12477.4|12482.4|12462.4|12499.9|12482.4|12464.9|12447.4|407
1585213800000|2020-03-26 09:10:00|12487.4|12464.9|12442.4|12422.4|12499.9|12479.9|12439.9|12422.4|637
1585214100000|2020-03-26 09:15:00|12439.9|12419.9|12462.4|12442.4|12464.9|12444.9|12424.9|12407.4|487
1585214400000|2020-03-26 09:20:00|12459.9|12439.9|12462.4|12444.9|12469.9|12449.9|12444.9|12427.4|281
1585214700000|2020-03-26 09:25:00|12464.9|12442.4|12452.4|12434.9|12472.4|12452.4|12449.9|12432.4|132
1585215000000|2020-03-26 09:30:00|12454.9|12432.4|12452.4|12434.9|12472.4|12452.4|12429.9|12409.9|408
1585215300000|2020-03-26 09:35:00|12449.9|12432.4|12467.4|12447.4|12469.9|12452.4|12434.9|12414.9|303
1585215600000|2020-03-26 09:40:00|12464.9|12444.9|12454.9|12434.9|12472.4|12454.9|12452.4|12434.9|192
1585215900000|2020-03-26 09:45:00|12452.4|12432.4|12477.4|12457.4|12477.4|12457.4|12444.9|12427.4|118
1585216200000|2020-03-26 09:50:00|12479.9|12459.9|12459.9|12439.9|12479.9|12462.4|12454.9|12437.4|174
1585216500000|2020-03-26 09:55:00|12462.4|12442.4|12452.4|12432.4|12462.4|12444.9|12442.4|12424.9|1196
1585216800000|2020-03-26 10:00:00|12454.9|12437.4|12462.4|12444.9|12462.4|12444.9|12439.9|12422.4|304
1585217100000|2020-03-26 10:05:00|12459.9|12442.4|12479.9|12459.9|12484.9|12467.4|12459.9|12439.9|309
1585217400000|2020-03-26 10:10:00|12477.4|12462.4|12477.4|12459.9|12497.4|12479.9|12477.4|12459.9|330
1585217700000|2020-03-26 10:15:00|12479.9|12462.4|12482.4|12464.9|12484.9|12464.9|12462.4|12444.9|136
1585218000000|2020-03-26 10:20:00|12484.9|12467.4|12477.4|12457.4|12489.9|12469.9|12474.9|12457.4|32
1585218300000|2020-03-26 10:25:00|12474.9|12459.9|12484.9|12464.9|12487.4|12469.9|12474.9|12457.4|49
1585218600000|2020-03-26 10:30:00|12482.4|12467.4|12484.9|12467.4|12494.9|12477.4|12479.9|12462.4|176
1585218900000|2020-03-26 10:35:00|12487.4|12469.9|12504.9|12484.9|12504.9|12487.4|12484.9|12467.4|121
1585219200000|2020-03-26 10:40:00|12502.4|12482.4|12502.4|12484.9|12517.4|12499.9|12499.9|12482.4|188
1585219500000|2020-03-26 10:45:00|12499.9|12482.4|12519.9|12502.4|12527.4|12509.9|12499.9|12482.4|132
1585219800000|2020-03-26 10:50:00|12522.4|12499.9|12502.4|12482.4|12527.4|12509.9|12499.9|12479.9|70
1585220100000|2020-03-26 10:55:00|12499.9|12479.9|12499.9|12479.9|12502.4|12482.4|12484.9|12467.4|57
1585220400000|2020-03-26 11:00:00|12497.4|12477.4|12507.4|12487.4|12512.4|12492.4|12487.4|12467.4|99
1585220700000|2020-03-26 11:05:00|12504.9|12484.9|12499.9|12482.4|12507.4|12487.4|12487.4|12469.9|95
1585221000000|2020-03-26 11:10:00|12502.4|12479.9|12504.9|12487.4|12517.4|12499.9|12497.4|12479.9|148
1585221300000|2020-03-26 11:15:00|12507.4|12489.9|12504.9|12487.4|12519.9|12502.4|12497.4|12479.9|80
1585221600000|2020-03-26 11:20:00|12507.4|12489.9|12507.4|12489.9|12522.4|12504.9|12504.9|12487.4|197
1585221900000|2020-03-26 11:25:00|12509.9|12492.4|12497.4|12479.9|12517.4|12497.4|12492.4|12474.9|101
1585222200000|2020-03-26 11:30:00|12494.9|12477.4|12499.9|12482.4|12507.4|12489.9|12494.9|12474.9|182
1585222500000|2020-03-26 11:35:00|12497.4|12479.9|12492.4|12474.9|12499.9|12482.4|12489.9|12472.4|498
1585222800000|2020-03-26 11:40:00|12489.9|12472.4|12474.9|12457.4|12494.9|12474.9|12472.4|12454.9|101
1585223100000|2020-03-26 11:45:00|12472.4|12454.9|12452.4|12434.9|12472.4|12457.4|12452.4|12434.9|221
1585223400000|2020-03-26 11:50:00|12454.9|12437.4|12444.9|12424.9|12454.9|12437.4|12434.9|12417.4|137
1585223700000|2020-03-26 11:55:00|12447.4|12427.4|12437.4|12419.9|12452.4|12434.9|12437.4|12417.4|74
1585224000000|2020-03-26 12:00:00|12439.9|12422.4|12434.9|12417.4|12444.9|12427.4|12429.9|12409.9|141
1585224300000|2020-03-26 12:05:00|12432.4|12414.9|12427.4|12409.9|12442.4|12424.9|12427.4|12409.9|101
1585224600000|2020-03-26 12:10:00|12429.9|12407.4|12429.9|12412.4|12432.4|12414.9|12424.9|12404.9|259
1585224900000|2020-03-26 12:15:00|12427.4|12409.9|12439.9|12419.9|12447.4|12429.9|12427.4|12409.9|321
1585225200000|2020-03-26 12:20:00|12437.4|12422.4|12414.9|12397.4|12439.9|12422.4|12414.9|12397.4|298
1585225500000|2020-03-26 12:25:00|12417.4|12399.9|12429.9|12407.4|12434.9|12414.9|12417.4|12397.4|378
1585225800000|2020-03-26 12:30:00|12427.4|12409.9|12432.4|12414.9|12459.9|12439.9|12419.9|12399.9|1245
1585226100000|2020-03-26 12:35:00|12434.9|12417.4|12457.4|12439.9|12464.9|12447.4|12429.9|12412.4|445
1585226400000|2020-03-26 12:40:00|12459.9|12442.4|12454.9|12437.4|12467.4|12449.9|12454.9|12434.9|556
1585226700000|2020-03-26 12:45:00|12457.4|12439.9|12462.4|12444.9|12467.4|12449.9|12452.4|12434.9|436
1585227000000|2020-03-26 12:50:00|12459.9|12442.4|12454.9|12437.4|12467.4|12449.9|12452.4|12434.9|223
1585227300000|2020-03-26 12:55:00|12457.4|12439.9|12467.4|12449.9|12479.9|12462.4|12454.9|12434.9|604
1585227600000|2020-03-26 13:00:00|12469.9|12447.4|12492.4|12474.9|12497.4|12479.9|12464.9|12447.4|653
1585227900000|2020-03-26 13:05:00|12494.9|12477.4|12502.4|12484.9|12504.9|12487.4|12482.4|12464.9|652
1585228200000|2020-03-26 13:10:00|12504.9|12487.4|12502.4|12484.9|12504.9|12487.4|12494.9|12474.9|194
1585228500000|2020-03-26 13:15:00|12499.9|12482.4|12507.4|12487.4|12512.4|12494.9|12492.4|12472.4|248
1585228800000|2020-03-26 13:20:00|12509.9|12489.9|12514.9|12494.9|12519.9|12502.4|12494.9|12477.4|262
1585229100000|2020-03-26 13:25:00|12512.4|12492.4|12532.4|12512.4|12534.9|12517.4|12507.4|12489.9|349
1585229400000|2020-03-26 13:30:00|12529.9|12514.9|12534.9|12517.4|12564.9|12547.4|12514.9|12494.9|1026
1585229700000|2020-03-26 13:35:00|12537.4|12514.9|12542.4|12524.9|12562.4|12544.9|12524.9|12504.9|623
1585230000000|2020-03-26 13:40:00|12544.9|12527.4|12522.4|12504.9|12547.4|12529.9|12517.4|12499.9|579
1585230300000|2020-03-26 13:45:00|12524.9|12507.4|12534.9|12517.4|12542.4|12524.9|12514.9|12494.9|486
1585230600000|2020-03-26 13:50:00|12537.4|12514.9|12567.4|12547.4|12572.4|12554.9|12514.9|12497.4|370
1585230900000|2020-03-26 13:55:00|12569.9|12549.9|12597.4|12577.4|12609.9|12592.4|12569.9|12549.9|521
1585231200000|2020-03-26 14:00:00|12599.9|12579.9|12589.9|12572.4|12609.9|12592.4|12584.9|12567.4|235
1585231500000|2020-03-26 14:05:00|12592.4|12574.9|12629.9|12609.9|12629.9|12612.4|12592.4|12574.9|669
1585231800000|2020-03-26 14:10:00|12627.4|12607.4|12604.9|12587.4|12629.9|12609.9|12602.4|12582.4|266
1585232100000|2020-03-26 14:15:00|12602.4|12584.9|12642.4|12624.9|12642.4|12624.9|12602.4|12584.9|312
1585232400000|2020-03-26 14:20:00|12644.9|12622.4|12629.9|12612.4|12657.4|12637.4|12629.9|12612.4|439
1585232700000|2020-03-26 14:25:00|12632.4|12614.9|12607.4|12589.9|12642.4|12624.9|12607.4|12589.9|140
1585233000000|2020-03-26 14:30:00|12609.9|12592.4|12657.4|12637.4|12662.4|12642.4|12609.9|12589.9|255
1585233300000|2020-03-26 14:35:00|12654.9|12639.9|12632.4|12614.9|12659.9|12642.4|12627.4|12609.9|359
1585233600000|2020-03-26 14:40:00|12634.9|12612.4|12642.4|12624.9|12644.9|12627.4|12617.4|12597.4|352
1585233900000|2020-03-26 14:45:00|12644.9|12622.4|12609.9|12589.9|12649.9|12632.4|12594.9|12577.4|286
1585234200000|2020-03-26 14:50:00|12607.4|12592.4|12612.4|12592.4|12627.4|12609.9|12597.4|12579.9|203
1585234500000|2020-03-26 14:55:00|12609.9|12589.9|12642.4|12624.9|12649.9|12632.4|12602.4|12582.4|457
1585234800000|2020-03-26 15:00:00|12644.9|12627.4|12649.9|12632.4|12652.4|12634.9|12614.9|12597.4|279
1585235100000|2020-03-26 15:05:00|12647.4|12629.9|12644.9|12624.9|12674.9|12654.9|12637.4|12617.4|1099
1585235400000|2020-03-26 15:10:00|12647.4|12627.4|12654.9|12634.9|12662.4|12644.9|12647.4|12627.4|406
1585235700000|2020-03-26 15:15:00|12652.4|12637.4|12674.9|12654.9|12674.9|12657.4|12652.4|12634.9|432
1585236000000|2020-03-26 15:20:00|12672.4|12657.4|12669.9|12652.4|12682.4|12662.4|12664.9|12644.9|385
1585236300000|2020-03-26 15:25:00|12672.4|12654.9|12677.4|12659.9|12679.9|12662.4|12662.4|12642.4|182
1585236600000|2020-03-26 15:30:00|12679.9|12657.4|12704.9|12687.4|12712.4|12692.4|12672.4|12652.4|598
1585236900000|2020-03-26 15:35:00|12707.4|12684.9|12689.9|12672.4|12707.4|12687.4|12679.9|12662.4|624
1585237200000|2020-03-26 15:40:00|12687.4|12669.9|12714.9|12697.4|12724.9|12707.4|12687.4|12669.9|916
1585237500000|2020-03-26 15:45:00|12712.4|12694.9|12692.4|12674.9|12714.9|12694.9|12687.4|12669.9|829
1585237800000|2020-03-26 15:50:00|12694.9|12677.4|12712.4|12694.9|12719.9|12702.4|12684.9|12667.4|278
1585238100000|2020-03-26 15:55:00|12709.9|12692.4|12699.9|12679.9|12712.4|12694.9|12677.4|12659.9|396
1585238400000|2020-03-26 16:00:00|12702.4|12682.4|12709.9|12692.4|12712.4|12694.9|12697.4|12679.9|318
1585238700000|2020-03-26 16:05:00|12707.4|12689.9|12687.4|12667.4|12709.9|12692.4|12679.9|12659.9|607
1585239000000|2020-03-26 16:10:00|12684.9|12669.9|12674.9|12657.4|12699.9|12679.9|12672.4|12654.9|557
1585239300000|2020-03-26 16:15:00|12677.4|12654.9|12669.9|12652.4|12682.4|12664.9|12662.4|12644.9|429
1585239600000|2020-03-26 16:20:00|12672.4|12654.9|12687.4|12669.9|12694.9|12674.9|12662.4|12644.9|188
1585239900000|2020-03-26 16:25:00|12689.9|12667.4|12709.9|12692.4|12717.4|12699.9|12687.4|12667.4|520
1585240200000|2020-03-26 16:30:00|12712.4|12694.9|12722.4|12702.4|12722.4|12704.9|12709.9|12689.9|276
1585240500000|2020-03-26 16:35:00|12719.9|12704.9|12719.9|12699.9|12727.4|12709.9|12704.9|12687.4|350
1585240800000|2020-03-26 16:40:00|12717.4|12702.4|12712.4|12692.4|12719.9|12702.4|12692.4|12674.9|123
1585241100000|2020-03-26 16:45:00|12709.9|12689.9|12722.4|12704.9|12724.9|12707.4|12692.4|12674.9|1080
1585241400000|2020-03-26 16:50:00|12724.9|12707.4|12749.9|12729.9|12749.9|12732.4|12722.4|12702.4|1425
1585241700000|2020-03-26 16:55:00|12747.4|12727.4|12749.9|12732.4|12757.4|12739.9|12744.9|12724.9|1102
1585242000000|2020-03-26 17:00:00|12752.4|12734.9|12754.9|12737.4|12759.9|12742.4|12744.9|12724.9|829
1585242300000|2020-03-26 17:05:00|12752.4|12734.9|12712.4|12694.9|12757.4|12739.9|12704.9|12687.4|547
1585242600000|2020-03-26 17:10:00|12714.9|12692.4|12702.4|12682.4|12719.9|12702.4|12692.4|12672.4|292
1585242900000|2020-03-26 17:15:00|12699.9|12684.9|12717.4|12697.4|12727.4|12709.9|12694.9|12677.4|348
1585243200000|2020-03-26 17:20:00|12719.9|12699.9|12712.4|12694.9|12722.4|12702.4|12692.4|12674.9|347
1585243500000|2020-03-26 17:25:00|12714.9|12697.4|12717.4|12697.4|12719.9|12699.9|12702.4|12682.4|150
1585243800000|2020-03-26 17:30:00|12714.9|12694.9|12694.9|12677.4|12719.9|12702.4|12682.4|12664.9|214
1585244100000|2020-03-26 17:35:00|12697.4|12679.9|12699.9|12682.4|12702.4|12684.9|12682.4|12664.9|320
1585244400000|2020-03-26 17:40:00|12697.4|12679.9|12722.4|12704.9|12724.9|12704.9|12692.4|12674.9|172
1585244700000|2020-03-26 17:45:00|12724.9|12702.4|12732.4|12712.4|12734.9|12714.9|12704.9|12687.4|62
1585245000000|2020-03-26 17:50:00|12734.9|12714.9|12719.9|12702.4|12734.9|12717.4|12714.9|12697.4|157
1585245300000|2020-03-26 17:55:00|12722.4|12699.9|12714.9|12697.4|12722.4|12704.9|12704.9|12687.4|95
1585245600000|2020-03-26 18:00:00|12717.4|12699.9|12727.4|12709.9|12732.4|12712.4|12709.9|12689.9|87
1585245900000|2020-03-26 18:05:00|12729.9|12707.4|12702.4|12682.4|12729.9|12709.9|12689.9|12669.9|76
1585246200000|2020-03-26 18:10:00|12699.9|12679.9|12694.9|12677.4|12714.9|12694.9|12687.4|12667.4|226
1585246500000|2020-03-26 18:15:00|12697.4|12674.9|12712.4|12694.9|12719.9|12699.9|12689.9|12672.4|42
1585246800000|2020-03-26 18:20:00|12709.9|12689.9|12719.9|12702.4|12732.4|12714.9|12704.9|12684.9|116
1585247100000|2020-03-26 18:25:00|12722.4|12699.9|12722.4|12704.9|12734.9|12714.9|12714.9|12697.4|99
1585247400000|2020-03-26 18:30:00|12724.9|12707.4|12742.4|12722.4|12747.4|12729.9|12724.9|12707.4|53
1585247700000|2020-03-26 18:35:00|12739.9|12724.9|12752.4|12734.9|12754.9|12737.4|12734.9|12714.9|154
1585248000000|2020-03-26 18:40:00|12754.9|12732.4|12744.9|12724.9|12757.4|12739.9|12739.9|12722.4|58
1585248300000|2020-03-26 18:45:00|12742.4|12727.4|12739.9|12719.9|12752.4|12734.9|12737.4|12719.9|60
1585248600000|2020-03-26 18:50:00|12737.4|12722.4|12747.4|12727.4|12752.4|12732.4|12737.4|12719.9|29
1585248900000|2020-03-26 18:55:00|12744.9|12724.9|12749.9|12727.4|12752.4|12734.9|12734.9|12714.9|65
1585249200000|2020-03-26 19:00:00|12747.4|12724.9|12749.9|12732.4|12752.4|12734.9|12737.4|12717.4|82
1585249500000|2020-03-26 19:05:00|12747.4|12729.9|12744.9|12724.9|12752.4|12734.9|12734.9|12717.4|65
1585249800000|2020-03-26 19:10:00|12747.4|12727.4|12747.4|12724.9|12752.4|12732.4|12739.9|12719.9|47
1585250100000|2020-03-26 19:15:00|12744.9|12727.4|12757.4|12737.4|12757.4|12739.9|12742.4|12722.4|85
1585250400000|2020-03-26 19:20:00|12754.9|12739.9|12757.4|12737.4|12769.9|12747.4|12754.9|12734.9|174
1585250700000|2020-03-26 19:25:00|12754.9|12739.9|12777.4|12757.4|12779.9|12762.4|12754.9|12739.9|149
1585251000000|2020-03-26 19:30:00|12774.9|12759.9|12779.9|12759.9|12789.9|12772.4|12769.9|12749.9|144
1585251300000|2020-03-26 19:35:00|12782.4|12764.9|12764.9|12742.4|12787.4|12767.4|12744.9|12722.4|187
1585251600000|2020-03-26 19:40:00|12767.4|12744.9|12761.2|12746.2|12769.9|12749.9|12759.9|12739.9|13
1585251900000|2020-03-26 19:45:00|12759.9|12744.9|12746.2|12731.2|12759.9|12744.9|12731.2|12716.2|99
1585252200000|2020-03-26 19:50:00|12744.9|12729.9|12811.2|12796.2|12811.2|12796.2|12744.9|12729.9|879
1585252500000|2020-03-26 19:55:00|12812.4|12797.4|12806.2|12791.2|12821.2|12806.2|12798.7|12783.7|480
1585252800000|2020-03-26 20:00:00|12804.9|12789.9|12784.9|12769.9|12808.7|12793.7|12782.4|12767.4|144
1585253100000|2020-03-26 20:05:00|12786.2|12771.2|12798.7|12783.7|12801.2|12786.2|12786.2|12771.2|65
1585253400000|2020-03-26 20:10:00|12797.4|12782.4|12799.9|12784.9|12803.7|12788.7|12793.7|12778.7|80
1585253700000|2020-03-26 20:15:00|12801.2|12786.2|12787.4|12772.4|12802.4|12787.4|12786.2|12771.2|19
1585254000000|2020-03-26 20:20:00|12786.2|12771.2|12787.4|12772.4|12789.9|12774.9|12786.2|12771.2|9
1585254300000|2020-03-26 20:25:00|12788.7|12773.7|12789.9|12774.9|12789.9|12774.9|12788.7|12773.7|6
1585254600000|2020-03-26 20:30:00|12791.2|12776.2|12794.9|12779.9|12796.2|12781.2|12789.9|12774.9|11
1585254900000|2020-03-26 20:35:00|12798.7|12783.7|12808.7|12793.7|12809.9|12794.9|12798.7|12783.7|45
1585255200000|2020-03-26 20:40:00|12811.2|12796.2|12813.7|12798.7|12816.2|12801.2|12811.2|12796.2|74
1585255500000|2020-03-26 20:45:00|12812.4|12797.4|12816.2|12801.2|12818.7|12803.7|12811.2|12796.2|24
1585255800000|2020-03-26 20:50:00|12811.2|12796.2|12811.2|12796.2|12813.7|12798.7|12811.2|12796.2|74
1585256100000|2020-03-26 20:55:00|12813.7|12798.7|12809.9|12794.9|12813.7|12798.7|12802.4|12787.4|73
1585256400000|2020-03-26 21:00:00|12807.4|12792.4|12806.2|12791.2|12808.7|12793.7|12801.2|12786.2|23
1585256700000|2020-03-26 21:05:00|12807.4|12792.4|12806.2|12791.2|12807.4|12792.4|12806.2|12791.2|36
1585257000000|2020-03-26 21:10:00|12807.4|12792.4|12806.2|12791.2|12808.7|12793.7|12806.2|12791.2|42
1585257300000|2020-03-26 21:15:00|12813.3|12784.3|12810.3|12781.3|12813.3|12784.3|12808.3|12779.3|0
1585257600000|2020-03-26 21:20:00|12809.9|12780.9|12810.3|12781.3|12813.7|12784.7|12804.8|12775.8|0
1585257900000|2020-03-26 21:25:00|12810.2|12781.2|12818|12789|12819.6|12790.6|12810.2|12781.2|0
1585258200000|2020-03-26 21:30:00|12818.3|12789.3|12823|12794|12827.9|12798.9|12817.7|12788.7|0
1585258500000|2020-03-26 21:35:00|12822|12793|12825.6|12796.6|12825.6|12796.6|12821.5|12792.5|0
1585258800000|2020-03-26 21:40:00|12825.7|12796.7|12818.8|12789.8|12825.7|12796.7|12816|12787|0
1585259100000|2020-03-26 21:45:00|12818.9|12789.9|12824.7|12795.7|12826.6|12797.6|12817.3|12788.3|0
1585259400000|2020-03-26 21:50:00|12825.3|12796.3|12821.7|12792.7|12827.9|12798.9|12819.7|12790.7|0
1585259700000|2020-03-26 21:55:00|12821.5|12792.5|12836.1|12807.1|12837.7|12808.7|12818.4|12789.4|0
1585260000000|2020-03-26 22:00:00|12849.2|12820.2|12819.7|12790.7|12852.1|12823.1|12805.9|12776.9|0
1585260300000|2020-03-26 22:05:00|12821.2|12792.2|12801|12772|12822.6|12793.6|12790.2|12761.2|0
1585260600000|2020-03-26 22:10:00|12802|12773|12812.8|12783.8|12812.8|12783.8|12787.7|12758.7|0
1585260900000|2020-03-26 22:15:00|12811.8|12782.8|12799.3|12770.3|12812.8|12783.8|12791.1|12762.1|0
1585261200000|2020-03-26 22:20:00|12798.3|12769.3|12786|12757|12798.8|12769.8|12780.5|12751.5|0
1585261500000|2020-03-26 22:25:00|12785.4|12756.4|12801.3|12772.3|12802.7|12773.7|12777.1|12748.1|0
1585261800000|2020-03-26 22:30:00|12801.7|12772.7|12808.6|12779.6|12820.9|12791.9|12796.7|12767.7|0
1585262100000|2020-03-26 22:35:00|12805.6|12776.6|12808.8|12779.8|12815.1|12786.1|12799.3|12770.3|0
1585262400000|2020-03-26 22:40:00|12809.2|12780.2|12790.7|12761.7|12812.7|12783.7|12787.8|12758.8|0
1585262700000|2020-03-26 22:45:00|12790.2|12761.2|12782.4|12753.4|12794.7|12765.7|12766.1|12737.1|0
1585263000000|2020-03-26 22:50:00|12781.4|12752.4|12774|12745|12784.3|12755.3|12769.1|12740.1|0
1585263300000|2020-03-26 22:55:00|12774.5|12745.5|12762.7|12733.7|12780.9|12751.9|12759.3|12730.3|0
1585263600000|2020-03-26 23:00:00|12763.2|12734.2|12762.8|12733.8|12768.7|12739.7|12757.4|12728.4|0
1585263900000|2020-03-26 23:05:00|12763.3|12734.3|12769.8|12740.8|12771.3|12742.3|12753.1|12724.1|0
1585264200000|2020-03-26 23:10:00|12768.4|12739.4|12776.2|12747.2|12780.7|12751.7|12768.4|12739.4|0
1585264500000|2020-03-26 23:15:00|12775.7|12746.7|12812.1|12783.1|12822.9|12793.9|12772.8|12743.8|0
1585264800000|2020-03-26 23:20:00|12811.6|12782.6|12821|12792|12821|12792|12804.8|12775.8|0
1585265100000|2020-03-26 23:25:00|12820.5|12791.5|12814.1|12785.1|12823.9|12794.9|12808.2|12779.2|0
1585265400000|2020-03-26 23:30:00|12814.6|12785.6|12797.2|12768.2|12814.6|12785.6|12791.3|12762.3|0
1585265700000|2020-03-26 23:35:00|12798.2|12769.2|12820.4|12791.4|12823.8|12794.8|12795.3|12766.3|0
1585266000000|2020-03-26 23:40:00|12818.9|12789.9|12828.8|12799.8|12844.9|12815.9|12818.4|12789.4|0
1585266300000|2020-03-26 23:45:00|12827.8|12798.8|12828.7|12799.7|12843.5|12814.5|12825.4|12796.4|0
1585266600000|2020-03-26 23:50:00|12828.2|12799.2|12828|12799|12833.4|12804.4|12817.2|12788.2|0
1585266900000|2020-03-26 23:55:00|12829|12800|12864.8|12835.8|12876.7|12847.7|12826|12797|0
1585267200000|2020-03-27 00:00:00|12864.3|12835.3|12875.3|12846.3|12876.3|12847.3|12848.1|12819.1|0
1585267500000|2020-03-27 00:05:00|12871.4|12842.4|12848.4|12819.4|12875.7|12846.7|12838.9|12809.9|0
1585267800000|2020-03-27 00:10:00|12848.9|12819.9|12797.6|12768.6|12855.7|12826.7|12794.2|12765.2|0
1585268100000|2020-03-27 00:15:00|12798.6|12769.6|12765.7|12736.7|12813.9|12784.9|12762.9|12733.9|0
1585268400000|2020-03-27 00:20:00|12765.4|12736.4|12753.8|12724.8|12772.2|12743.2|12749.1|12720.1|0
1585268700000|2020-03-27 00:25:00|12754.9|12725.9|12782|12753|12789.2|12760.2|12754.9|12725.9|0
1585269000000|2020-03-27 00:30:00|12783.2|12754.2|12775.4|12746.4|12798.1|12769.1|12774.8|12745.8|0
1585269300000|2020-03-27 00:35:00|12775.1|12746.1|12782.2|12753.2|12792.9|12763.9|12773|12744|0
1585269600000|2020-03-27 00:40:00|12782.5|12753.5|12755.7|12726.7|12784.1|12755.1|12753.8|12724.8|0
1585269900000|2020-03-27 00:45:00|12755.9|12726.9|12749.9|12720.9|12761.7|12732.7|12714.2|12685.2|0
1585270200000|2020-03-27 00:50:00|12748.8|12719.8|12749.1|12720.1|12772.4|12743.4|12742.9|12713.9|0
1585270500000|2020-03-27 00:55:00|12750.2|12721.2|12720.4|12691.4|12751.3|12722.3|12711.1|12682.1|0
1585270800000|2020-03-27 01:00:00|12721.6|12692.6|12745.2|12730.2|12757.7|12742.7|12720.2|12692.6|2135
1585271100000|2020-03-27 01:05:00|12744|12729|12714|12699|12744|12729|12709|12694|6636
1585271400000|2020-03-27 01:10:00|12711.5|12696.5|12699|12684|12716.5|12701.5|12697.7|12682.7|3712
1585271700000|2020-03-27 01:15:00|12696.5|12681.5|12687.7|12672.7|12717.7|12702.7|12680.2|12665.2|2118
1585272000000|2020-03-27 01:20:00|12686.5|12671.5|12684|12669|12701.5|12686.5|12662.7|12647.7|4504
1585272300000|2020-03-27 01:25:00|12682.7|12667.7|12670.2|12655.2|12699|12684|12654|12639|1732
1585272600000|2020-03-27 01:30:00|12669|12654|12666.5|12651.5|12694|12679|12651.5|12636.5|9811
1585272900000|2020-03-27 01:35:00|12667.7|12652.7|12644|12629|12686.5|12671.5|12629|12614|8352
1585273200000|2020-03-27 01:40:00|12641.5|12626.5|12624|12609|12659|12644|12624|12609|6133
1585273500000|2020-03-27 01:45:00|12625.2|12610.2|12634|12619|12649|12634|12619|12604|4461
1585273800000|2020-03-27 01:50:00|12636.5|12621.5|12665.2|12650.2|12666.5|12651.5|12621.5|12606.5|4463
1585274100000|2020-03-27 01:55:00|12666.5|12651.5|12684|12669|12699|12684|12659|12644|5587
1585274400000|2020-03-27 02:00:00|12685.2|12670.2|12660.2|12645.2|12686.5|12671.5|12649|12634|4413
1585274700000|2020-03-27 02:05:00|12661.5|12646.5|12642.7|12627.7|12679|12664|12642.7|12627.7|7439
1585275000000|2020-03-27 02:10:00|12641.5|12626.5|12625.2|12610.2|12656.5|12641.5|12621.5|12606.5|10726
1585275300000|2020-03-27 02:15:00|12626.5|12611.5|12631.5|12616.5|12641.5|12626.5|12616.5|12601.5|4955
1585275600000|2020-03-27 02:20:00|12632.7|12617.7|12616.5|12601.5|12636.5|12621.5|12605.2|12590.2|2754
1585275900000|2020-03-27 02:25:00|12617.7|12602.7|12619|12604|12637.7|12622.7|12609|12594|5043
1585276200000|2020-03-27 02:30:00|12617.7|12602.7|12644|12629|12659|12644|12605.2|12590.2|4331
1585276500000|2020-03-27 02:35:00|12646.5|12631.5|12646.5|12631.5|12654|12639|12634|12619|2261
1585276800000|2020-03-27 02:40:00|12649|12634|12651.5|12636.5|12652.7|12637.7|12614|12599|5159
1585277100000|2020-03-27 02:45:00|12652.7|12637.7|12650.2|12635.2|12667.7|12652.7|12646.5|12631.5|2302
1585277400000|2020-03-27 02:50:00|12651.5|12636.5|12626.5|12611.5|12656.5|12641.5|12624|12609|2454
1585277700000|2020-03-27 02:55:00|12624|12609|12619|12604|12630.2|12615.2|12606.5|12591.5|3702
1585278000000|2020-03-27 03:00:00|12617.7|12602.7|12616.5|12601.5|12629|12614|12614|12599|4013
1585278300000|2020-03-27 03:05:00|12619|12604|12632.7|12617.7|12634|12619|12614|12599|3019
1585278600000|2020-03-27 03:10:00|12631.5|12616.5|12634|12619|12644|12629|12621.5|12606.5|2916
1585278900000|2020-03-27 03:15:00|12635.2|12620.2|12641.5|12626.5|12651.5|12636.5|12631.5|12616.5|7989
1585279200000|2020-03-27 03:20:00|12640.2|12625.2|12717.7|12702.7|12721.5|12706.5|12639|12624|8347
1585279500000|2020-03-27 03:25:00|12719|12704|12739|12724|12744|12729|12697.7|12682.7|7533
1585279800000|2020-03-27 03:30:00|12737.7|12722.7|12720.2|12705.2|12737.7|12722.7|12719|12704|1517
1585280100000|2020-03-27 03:35:00|12721.5|12706.5|12709|12694|12726.5|12711.5|12709|12694|932
1585280400000|2020-03-27 03:40:00|12707.7|12692.7|12707.7|12692.7|12716.5|12701.5|12696.5|12681.5|922
1585280700000|2020-03-27 03:45:00|12706.5|12691.5|12719|12704|12724|12709|12706.5|12691.5|1180
1585281000000|2020-03-27 03:50:00|12720.2|12705.2|12725.2|12710.2|12737.7|12722.7|12715.2|12700.2|1025
1585281300000|2020-03-27 03:55:00|12724|12709|12725.2|12710.2|12729|12714|12724|12709|812
1585281600000|2020-03-27 04:00:00|12724|12709|12734|12719|12734|12719|12724|12709|1696
1585281900000|2020-03-27 04:05:00|12731.5|12716.5|12714|12699|12744|12729|12714|12699|2257
1585282200000|2020-03-27 04:10:00|12715.2|12700.2|12722.7|12707.7|12722.7|12707.7|12715.2|12700.2|1221
1585282500000|2020-03-27 04:15:00|12719|12704|12716.5|12701.5|12721.5|12706.5|12711.5|12696.5|1926
1585282800000|2020-03-27 04:20:00|12715.2|12700.2|12714|12699|12721.5|12706.5|12714|12699|713
1585283100000|2020-03-27 04:25:00|12711.5|12696.5|12707.7|12692.7|12712.7|12697.7|12704|12689|3433
1585283400000|2020-03-27 04:30:00|12709|12694|12687.7|12672.7|12711.5|12696.5|12686.5|12671.5|982
1585283700000|2020-03-27 04:35:00|12689|12674|12692.7|12677.7|12696.5|12681.5|12685.2|12670.2|1087
1585284000000|2020-03-27 04:40:00|12694|12679|12694|12679|12695.2|12680.2|12686.5|12671.5|648
1585284300000|2020-03-27 04:45:00|12691.5|12676.5|12695.2|12680.2|12699|12684|12689|12674|1240
1585284600000|2020-03-27 04:50:00|12694|12679|12686.5|12671.5|12697.7|12682.7|12686.5|12671.5|697
1585284900000|2020-03-27 04:55:00|12687.7|12672.7|12695.2|12680.2|12696.5|12681.5|12682.7|12667.7|1316
1585285200000|2020-03-27 05:00:00|12696.5|12681.5|12690.2|12675.2|12705.2|12690.2|12675.2|12660.2|6318
1585285500000|2020-03-27 05:05:00|12689|12674|12651.5|12636.5|12700.2|12685.2|12649|12634|2242
1585285800000|2020-03-27 05:10:00|12650.2|12635.2|12634|12619|12654|12639|12622.7|12607.7|4707
1585286100000|2020-03-27 05:15:00|12632.7|12617.7|12614|12599|12636.5|12621.5|12609|12594|3849
1585286400000|2020-03-27 05:20:00|12612.7|12597.7|12640.2|12625.2|12646.5|12631.5|12611.5|12596.5|3516
1585286700000|2020-03-27 05:25:00|12639|12624|12625.2|12610.2|12645.2|12630.2|12622.7|12607.7|2704
1585287000000|2020-03-27 05:30:00|12624|12609|12649|12634|12656.5|12641.5|12614|12599|3181
1585287300000|2020-03-27 05:35:00|12647.7|12632.7|12637.7|12622.7|12651.5|12636.5|12626.5|12611.5|2117
1585287600000|2020-03-27 05:40:00|12639|12624|12640.2|12625.2|12655.2|12640.2|12629|12614|1860
1585287900000|2020-03-27 05:45:00|12641.5|12626.5|12621.5|12606.5|12642.7|12627.7|12615.2|12600.2|2225
1585288200000|2020-03-27 05:50:00|12622.7|12607.7|12630.2|12615.2|12639|12624|12612.7|12597.7|1770
1585288500000|2020-03-27 05:55:00|12629|12614|12675.2|12660.2|12677.7|12662.7|12629|12614|2375
1585288800000|2020-03-27 06:00:00|12674|12659|12692.7|12677.7|12695.2|12680.2|12651.5|12636.5|3007
1585289100000|2020-03-27 06:05:00|12694|12679|12666.5|12651.5|12696.5|12681.5|12665.2|12650.2|2735
1585289400000|2020-03-27 06:10:00|12667.7|12652.7|12645.2|12630.2|12669|12654|12641.5|12626.5|2673
1585289700000|2020-03-27 06:15:00|12644|12629|12654|12639|12661.5|12646.5|12639|12624|2303
1585290000000|2020-03-27 06:20:00|12652.7|12637.7|12636.5|12621.5|12656.5|12641.5|12636.5|12621.5|2224
1585290300000|2020-03-27 06:25:00|12637.7|12622.7|12637.7|12622.7|12644|12629|12609|12594|2792
1585290600000|2020-03-27 06:30:00|12639|12624|12619|12604|12639|12624|12611.5|12596.5|2741
1585290900000|2020-03-27 06:35:00|12620.2|12605.2|12600.2|12585.2|12621.5|12606.5|12584|12569|3502
1585291200000|2020-03-27 06:40:00|12601.5|12586.5|12595.2|12580.2|12621.5|12606.5|12586.5|12571.5|3856
1585291500000|2020-03-27 06:45:00|12596.5|12581.5|12592.7|12577.7|12599|12584|12586.5|12571.5|2167
1585291800000|2020-03-27 06:50:00|12591.5|12576.5|12592.7|12577.7|12599|12584|12586.5|12571.5|3826
1585292100000|2020-03-27 06:55:00|12594|12579|12584|12569|12594|12579|12579|12564|1796
1585292400000|2020-03-27 07:00:00|12585.2|12570.2|12581.5|12566.5|12591.5|12576.5|12571.5|12556.5|1703
1585292700000|2020-03-27 07:05:00|12580.2|12565.2|12586.5|12571.5|12596.5|12581.5|12570.2|12555.2|1496
1585293000000|2020-03-27 07:10:00|12585.2|12570.2|12576.5|12561.5|12589|12574|12571.5|12556.5|2554
1585293300000|2020-03-27 07:15:00|12575.2|12560.2|12584|12569|12592.7|12577.7|12574|12559|1722
1585293600000|2020-03-27 07:20:00|12582.7|12567.7|12576.5|12561.5|12594|12579|12569|12554|1615
1585293900000|2020-03-27 07:25:00|12575.2|12560.2|12579|12564|12589|12574|12574|12559|1591
1585294200000|2020-03-27 07:30:00|12577.7|12562.7|12576.5|12561.5|12592.7|12577.7|12571.5|12556.5|799
1585294500000|2020-03-27 07:35:00|12581.5|12566.5|12590.2|12575.2|12599|12584|12572.7|12557.7|1539
1585294800000|2020-03-27 07:40:00|12587.7|12572.7|12601.5|12586.5|12604|12589|12587.7|12572.7|1121
1585295100000|2020-03-27 07:45:00|12599|12584|12596.5|12581.5|12611.5|12596.5|12591.5|12576.5|1229
1585295400000|2020-03-27 07:50:00|12595.2|12580.2|12580.2|12565.2|12605.2|12590.2|12576.5|12561.5|1623
1585295700000|2020-03-27 07:55:00|12581.5|12566.5|12582.7|12567.7|12586.5|12571.5|12571.5|12556.5|3108
1585296000000|2020-03-27 08:00:00|12585.2|12565.2|12605.2|12587.7|12605.2|12587.7|12577.7|12557.7|1056
1585296300000|2020-03-27 08:05:00|12607.7|12585.2|12610.2|12592.7|12632.7|12615.2|12602.7|12582.7|907
1585296600000|2020-03-27 08:10:00|12612.7|12590.2|12627.7|12610.2|12635.2|12617.7|12602.7|12585.2|830
1585296900000|2020-03-27 08:15:00|12630.2|12612.7|12647.7|12630.2|12655.2|12637.7|12625.2|12607.7|1584
1585297200000|2020-03-27 08:20:00|12645.2|12625.2|12655.2|12637.7|12655.2|12637.7|12635.2|12617.7|847
1585297500000|2020-03-27 08:25:00|12657.7|12640.2|12660.2|12640.2|12660.2|12642.7|12640.2|12620.2|1862
1585297800000|2020-03-27 08:30:00|12663.9|12634.9|12640.7|12611.7|12671.8|12642.8|12622.8|12593.8|0
1585298100000|2020-03-27 08:35:00|12641.2|12612.2|12634.4|12605.4|12651.2|12622.2|12614.4|12585.4|492
1585298400000|2020-03-27 08:40:00|12634.2|12605.2|12630.7|12601.7|12654.1|12625.1|12620.8|12591.8|0
1585298700000|2020-03-27 08:45:00|12631.4|12602.4|12619|12590|12651.2|12622.2|12610.9|12581.9|0
1585299000000|2020-03-27 08:50:00|12621.3|12592.3|12597.4|12568.4|12628.1|12599.1|12583.7|12554.7|0
1585299300000|2020-03-27 08:55:00|12596.4|12567.4|12609.6|12580.6|12610.3|12581.3|12575.8|12546.8|0
1585299600000|2020-03-27 09:00:00|12635.2|12612.7|12632.7|12612.7|12647.7|12630.2|12627.7|12610.2|862
1585299900000|2020-03-27 09:05:00|12630.2|12610.2|12605.2|12587.7|12632.7|12612.7|12600.2|12582.7|599
1585300200000|2020-03-27 09:10:00|12607.7|12585.2|12610.2|12590.2|12630.2|12610.2|12602.7|12585.2|446
1585300500000|2020-03-27 09:15:00|12607.7|12587.7|12627.7|12610.2|12637.7|12620.2|12602.7|12582.7|455
1585300800000|2020-03-27 09:20:00|12630.2|12607.7|12607.7|12590.2|12632.7|12612.7|12607.7|12590.2|139
1585301100000|2020-03-27 09:25:00|12605.2|12587.7|12600.2|12582.7|12612.7|12592.7|12600.2|12582.7|544
1585301400000|2020-03-27 09:30:00|12602.7|12580.2|12590.2|12572.7|12602.7|12582.7|12585.2|12565.2|373
1585301700000|2020-03-27 09:35:00|12592.7|12575.2|12580.2|12562.7|12602.7|12585.2|12580.2|12562.7|295
1585302000000|2020-03-27 09:40:00|12577.7|12560.2|12585.2|12565.2|12587.7|12567.7|12567.7|12550.2|616
1585302300000|2020-03-27 09:45:00|12587.7|12567.7|12597.7|12577.7|12597.7|12580.2|12582.7|12565.2|38
1585302600000|2020-03-27 09:50:00|12600.2|12580.2|12577.7|12560.2|12605.2|12585.2|12577.7|12560.2|81
1585302900000|2020-03-27 09:55:00|12580.2|12557.7|12565.2|12547.7|12580.2|12557.7|12562.7|12545.2|229
1585303200000|2020-03-27 10:00:00|12567.7|12545.2|12547.7|12527.7|12567.7|12545.2|12545.2|12525.2|342
1585303500000|2020-03-27 10:05:00|12545.2|12525.2|12527.7|12507.7|12555.2|12535.2|12522.7|12505.2|714
1585303800000|2020-03-27 10:10:00|12525.2|12510.2|12517.7|12500.2|12527.7|12510.2|12512.7|12495.2|231
1585304100000|2020-03-27 10:15:00|12515.2|12497.7|12500.2|12480.2|12517.7|12500.2|12490.2|12472.7|713
1585304400000|2020-03-27 10:20:00|12505.2|12482.7|12477.7|12457.7|12510.2|12492.7|12477.7|12457.7|726
1585304700000|2020-03-27 10:25:00|12475.2|12460.2|12472.7|12452.7|12482.7|12462.7|12470.2|12452.7|644
1585305000000|2020-03-27 10:30:00|12470.2|12455.2|12470.2|12452.7|12472.7|12455.2|12452.7|12435.2|919
1585305300000|2020-03-27 10:35:00|12472.7|12455.2|12495.2|12475.2|12512.7|12492.7|12470.2|12452.7|1353
1585305600000|2020-03-27 10:40:00|12492.7|12472.7|12520.2|12500.2|12520.2|12500.2|12480.2|12462.7|158
1585305900000|2020-03-27 10:45:00|12517.7|12502.7|12500.2|12482.7|12522.7|12505.2|12500.2|12480.2|201
1585306200000|2020-03-27 10:50:00|12502.7|12480.2|12497.7|12480.2|12510.2|12492.7|12495.2|12477.7|122
1585306500000|2020-03-27 10:55:00|12495.2|12477.7|12482.7|12465.2|12505.2|12487.7|12480.2|12462.7|157
1585306800000|2020-03-27 11:00:00|12485.2|12467.7|12477.7|12457.7|12487.7|12467.7|12472.7|12455.2|306
1585307100000|2020-03-27 11:05:00|12475.2|12455.2|12472.7|12455.2|12487.7|12470.2|12472.7|12455.2|395
1585307400000|2020-03-27 11:10:00|12470.2|12452.7|12477.7|12457.7|12482.7|12465.2|12470.2|12452.7|300
1585307700000|2020-03-27 11:15:00|12480.2|12460.2|12472.7|12452.7|12480.2|12460.2|12462.7|12445.2|272
1585308000000|2020-03-27 11:20:00|12470.2|12450.2|12437.7|12420.2|12475.2|12455.2|12435.2|12417.7|625
1585308300000|2020-03-27 11:25:00|12440.2|12417.7|12432.7|12412.7|12447.7|12427.7|12430.2|12412.7|1697
1585308600000|2020-03-27 11:30:00|12430.2|12415.2|12417.7|12400.2|12440.2|12420.2|12417.7|12400.2|193
1585308900000|2020-03-27 11:35:00|12415.2|12397.7|12440.2|12422.7|12445.2|12427.7|12415.2|12397.7|358
1585309200000|2020-03-27 11:40:00|12437.7|12420.2|12442.7|12425.2|12447.7|12430.2|12430.2|12412.7|334
1585309500000|2020-03-27 11:45:00|12445.2|12427.7|12412.7|12395.2|12457.7|12437.7|12412.7|12392.7|363
1585309800000|2020-03-27 11:50:00|12415.2|12397.7|12390.2|12370.2|12415.2|12397.7|12385.2|12367.7|406
1585310100000|2020-03-27 11:55:00|12387.7|12372.7|12375.2|12357.7|12392.7|12375.2|12367.7|12350.2|651
1585310400000|2020-03-27 12:00:00|12372.7|12355.2|12387.7|12367.7|12390.2|12372.7|12355.2|12337.7|788
1585310700000|2020-03-27 12:05:00|12390.2|12370.2|12360.2|12342.7|12392.7|12375.2|12355.2|12337.7|513
1585311000000|2020-03-27 12:10:00|12362.7|12340.2|12352.7|12335.2|12380.2|12362.7|12352.7|12335.2|470
1585311300000|2020-03-27 12:15:00|12350.2|12332.7|12380.2|12360.2|12382.7|12365.2|12347.7|12330.2|867
1585311600000|2020-03-27 12:20:00|12377.7|12362.7|12377.7|12360.2|12400.2|12382.7|12370.2|12350.2|337
1585311900000|2020-03-27 12:25:00|12380.2|12362.7|12405.2|12385.2|12407.7|12390.2|12380.2|12362.7|284
1585312200000|2020-03-27 12:30:00|12407.7|12387.7|12407.7|12387.7|12420.2|12400.2|12400.2|12380.2|284
1585312500000|2020-03-27 12:35:00|12410.2|12390.2|12425.2|12405.2|12437.7|12420.2|12402.7|12385.2|374
1585312800000|2020-03-27 12:40:00|12427.7|12407.7|12395.2|12375.2|12427.7|12407.7|12390.2|12372.7|422
1585313100000|2020-03-27 12:45:00|12392.7|12372.7|12387.7|12367.7|12397.7|12380.2|12380.2|12362.7|142
1585313400000|2020-03-27 12:50:00|12385.2|12370.2|12382.7|12365.2|12390.2|12372.7|12375.2|12357.7|352
1585313700000|2020-03-27 12:55:00|12385.2|12362.7|12357.7|12340.2|12385.2|12367.7|12357.7|12337.7|727
1585314000000|2020-03-27 13:00:00|12360.2|12337.7|12360.2|12340.2|12380.2|12362.7|12355.2|12337.7|407
1585314300000|2020-03-27 13:05:00|12357.7|12337.7|12357.7|12337.7|12367.7|12350.2|12350.2|12330.2|913
1585314600000|2020-03-27 13:10:00|12355.2|12340.2|12370.2|12350.2|12375.2|12355.2|12355.2|12337.7|848
1585314900000|2020-03-27 13:15:00|12367.7|12347.7|12405.2|12385.2|12407.7|12390.2|12367.7|12347.7|984
1585315200000|2020-03-27 13:20:00|12402.7|12382.7|12407.7|12387.7|12412.7|12395.2|12397.7|12380.2|656
1585315500000|2020-03-27 13:25:00|12410.2|12390.2|12417.7|12397.7|12425.2|12407.7|12400.2|12382.7|1185
1585315800000|2020-03-27 13:30:00|12415.2|12400.2|12410.2|12392.7|12442.7|12422.7|12385.2|12367.7|909
1585316100000|2020-03-27 13:35:00|12412.7|12395.2|12407.7|12390.2|12450.2|12432.7|12405.2|12387.7|764
1585316400000|2020-03-27 13:40:00|12405.2|12387.7|12385.2|12367.7|12415.2|12397.7|12367.7|12350.2|1672
1585316700000|2020-03-27 13:45:00|12387.7|12365.2|12407.7|12390.2|12407.7|12390.2|12372.7|12355.2|520
1585317000000|2020-03-27 13:50:00|12405.2|12387.7|12387.7|12367.7|12455.2|12435.2|12382.7|12362.7|2173
1585317300000|2020-03-27 13:55:00|12390.2|12370.2|12407.7|12387.7|12422.7|12405.2|12390.2|12370.2|497
1585317600000|2020-03-27 14:00:00|12405.2|12385.2|12400.2|12377.7|12410.2|12390.2|12382.7|12365.2|405
1585317900000|2020-03-27 14:05:00|12397.7|12380.2|12417.7|12397.7|12430.2|12412.7|12397.7|12377.7|483
1585318200000|2020-03-27 14:10:00|12415.2|12400.2|12395.2|12375.2|12425.2|12407.7|12392.7|12375.2|468
1585318500000|2020-03-27 14:15:00|12392.7|12372.7|12375.2|12357.7|12397.7|12380.2|12365.2|12347.7|331
1585318800000|2020-03-27 14:20:00|12372.7|12355.2|12367.7|12347.7|12390.2|12372.7|12360.2|12340.2|350
1585319100000|2020-03-27 14:25:00|12370.2|12350.2|12362.7|12342.7|12377.7|12360.2|12352.7|12335.2|621
1585319400000|2020-03-27 14:30:00|12365.2|12345.2|12337.7|12317.7|12370.2|12350.2|12335.2|12317.7|545
1585319700000|2020-03-27 14:35:00|12335.2|12315.2|12332.7|12315.2|12340.2|12322.7|12320.2|12302.7|796
1585320000000|2020-03-27 14:40:00|12330.2|12312.7|12322.7|12305.2|12340.2|12322.7|12317.7|12297.7|1066
1585320300000|2020-03-27 14:45:00|12320.2|12302.7|12330.2|12312.7|12342.7|12325.2|12317.7|12297.7|575
1585320600000|2020-03-27 14:50:00|12327.7|12310.2|12355.2|12335.2|12362.7|12345.2|12315.2|12297.7|1115
1585320900000|2020-03-27 14:55:00|12352.7|12332.7|12345.2|12327.7|12355.2|12335.2|12327.7|12310.2|346
1585321200000|2020-03-27 15:00:00|12342.7|12325.2|12340.2|12322.7|12360.2|12340.2|12335.2|12317.7|282
1585321500000|2020-03-27 15:05:00|12337.7|12320.2|12370.2|12352.7|12377.7|12360.2|12332.7|12312.7|408
1585321800000|2020-03-27 15:10:00|12375.2|12355.2|12365.2|12347.7|12380.2|12362.7|12357.7|12340.2|1201
1585322100000|2020-03-27 15:15:00|12367.7|12350.2|12387.7|12367.7|12397.7|12380.2|12367.7|12350.2|569
1585322400000|2020-03-27 15:20:00|12385.2|12370.2|12367.7|12350.2|12390.2|12370.2|12357.7|12337.7|260
1585322700000|2020-03-27 15:25:00|12365.2|12347.7|12362.7|12342.7|12387.7|12367.7|12350.2|12332.7|349
1585323000000|2020-03-27 15:30:00|12360.2|12345.2|12375.2|12357.7|12382.7|12362.7|12347.7|12327.7|296
1585323300000|2020-03-27 15:35:00|12372.7|12355.2|12380.2|12362.7|12402.7|12382.7|12370.2|12352.7|735
1585323600000|2020-03-27 15:40:00|12377.7|12360.2|12335.2|12315.2|12382.7|12365.2|12322.7|12305.2|848
1585323900000|2020-03-27 15:45:00|12332.7|12317.7|12335.2|12317.7|12337.7|12320.2|12317.7|12300.2|223
1585324200000|2020-03-27 15:50:00|12337.7|12320.2|12340.2|12322.7|12350.2|12332.7|12327.7|12310.2|264
1585324500000|2020-03-27 15:55:00|12342.7|12325.2|12330.2|12310.2|12355.2|12335.2|12325.2|12305.2|431
1585324800000|2020-03-27 16:00:00|12327.7|12312.7|12347.7|12327.7|12352.7|12335.2|12322.7|12305.2|340
1585325100000|2020-03-27 16:05:00|12345.2|12330.2|12310.2|12292.7|12360.2|12340.2|12310.2|12290.2|871
1585325400000|2020-03-27 16:10:00|12312.7|12290.2|12332.7|12312.7|12340.2|12320.2|12305.2|12287.7|535
1585325700000|2020-03-27 16:15:00|12330.2|12315.2|12375.2|12357.7|12377.7|12360.2|12322.7|12302.7|491
1585326000000|2020-03-27 16:20:00|12377.7|12355.2|12357.7|12340.2|12377.7|12355.2|12340.2|12322.7|207
1585326300000|2020-03-27 16:25:00|12362.7|12337.7|12355.2|12335.2|12380.2|12360.2|12350.2|12330.2|622
1585326600000|2020-03-27 16:30:00|12352.7|12332.7|12377.7|12357.7|12382.7|12362.7|12345.2|12325.2|228
1585326900000|2020-03-27 16:35:00|12380.2|12360.2|12385.2|12365.2|12395.2|12375.2|12372.7|12355.2|157
1585327200000|2020-03-27 16:40:00|12382.7|12362.7|12387.7|12367.7|12392.7|12372.7|12377.7|12360.2|165
1585327500000|2020-03-27 16:45:00|12395.2|12372.7|12372.7|12352.7|12395.2|12375.2|12372.7|12352.7|213
1585327800000|2020-03-27 16:50:00|12370.2|12350.2|12370.2|12350.2|12380.2|12360.2|12362.7|12342.7|162
1585328100000|2020-03-27 16:55:00|12372.7|12352.7|12372.7|12355.2|12372.7|12355.2|12355.2|12337.7|313
1585328400000|2020-03-27 17:00:00|12370.2|12352.7|12372.7|12352.7|12385.2|12367.7|12367.7|12350.2|153
1585328700000|2020-03-27 17:05:00|12375.2|12355.2|12347.7|12327.7|12375.2|12355.2|12347.7|12327.7|166
1585329000000|2020-03-27 17:10:00|12350.2|12330.2|12337.7|12320.2|12352.7|12335.2|12332.7|12312.7|121
1585329300000|2020-03-27 17:15:00|12340.2|12322.7|12345.2|12327.7|12350.2|12332.7|12330.2|12312.7|54
1585329600000|2020-03-27 17:20:00|12347.7|12330.2|12347.7|12330.2|12352.7|12332.7|12337.7|12320.2|65
1585329900000|2020-03-27 17:25:00|12350.2|12332.7|12352.7|12332.7|12367.7|12350.2|12340.2|12322.7|235
1585330200000|2020-03-27 17:30:00|12350.2|12330.2|12372.7|12355.2|12375.2|12357.7|12345.2|12327.7|111
1585330500000|2020-03-27 17:35:00|12375.2|12357.7|12395.2|12377.7|12395.2|12377.7|12367.7|12350.2|219
1585330800000|2020-03-27 17:40:00|12392.7|12375.2|12377.7|12357.7|12405.2|12385.2|12372.7|12355.2|220
1585331100000|2020-03-27 17:45:00|12380.2|12360.2|12382.7|12362.7|12390.2|12370.2|12367.7|12347.7|86
1585331400000|2020-03-27 17:50:00|12385.2|12365.2|12382.7|12362.7|12392.7|12375.2|12377.7|12360.2|50
1585331700000|2020-03-27 17:55:00|12380.2|12360.2|12385.2|12365.2|12392.7|12375.2|12380.2|12360.2|84
1585332000000|2020-03-27 18:00:00|12387.7|12367.7|12385.2|12362.7|12390.2|12370.2|12375.2|12355.2|122
1585332300000|2020-03-27 18:05:00|12382.7|12365.2|12380.2|12362.7|12392.7|12372.7|12377.7|12357.7|209
1585332600000|2020-03-27 18:10:00|12382.7|12360.2|12387.7|12367.7|12387.7|12367.7|12377.7|12357.7|62
1585332900000|2020-03-27 18:15:00|12385.2|12370.2|12390.2|12367.7|12395.2|12377.7|12385.2|12365.2|155
1585333200000|2020-03-27 18:20:00|12387.7|12370.2|12382.7|12362.7|12390.2|12372.7|12377.7|12360.2|169
1585333500000|2020-03-27 18:25:00|12380.2|12365.2|12385.2|12362.7|12392.7|12375.2|12377.7|12357.7|138
1585333800000|2020-03-27 18:30:00|12382.7|12365.2|12392.7|12375.2|12395.2|12377.7|12377.7|12357.7|93
1585334100000|2020-03-27 18:35:00|12390.2|12372.7|12385.2|12367.7|12392.7|12375.2|12382.7|12365.2|105
1585334400000|2020-03-27 18:40:00|12387.7|12370.2|12380.2|12362.7|12392.7|12375.2|12380.2|12360.2|146
1585334700000|2020-03-27 18:45:00|12377.7|12360.2|12385.2|12362.7|12390.2|12370.2|12377.7|12357.7|54
1585335000000|2020-03-27 18:50:00|12380.2|12365.2|12397.7|12377.7|12400.2|12380.2|12377.7|12357.7|224
1585335300000|2020-03-27 18:55:00|12395.2|12375.2|12407.7|12390.2|12410.2|12392.7|12395.2|12375.2|160
1585335600000|2020-03-27 19:00:00|12410.2|12387.7|12422.7|12405.2|12422.7|12405.2|12400.2|12380.2|182
1585335900000|2020-03-27 19:05:00|12425.2|12407.7|12422.7|12405.2|12427.7|12410.2|12415.2|12397.7|326
1585336200000|2020-03-27 19:10:00|12425.2|12407.7|12415.2|12397.7|12432.7|12415.2|12415.2|12395.2|159
1585336500000|2020-03-27 19:15:00|12417.7|12395.2|12430.2|12407.7|12432.7|12415.2|12412.7|12395.2|144
1585336800000|2020-03-27 19:20:00|12427.7|12410.2|12455.2|12435.2|12455.2|12435.2|12422.7|12405.2|396
1585337100000|2020-03-27 19:25:00|12452.7|12432.7|12447.7|12427.7|12467.7|12447.7|12447.7|12427.7|337
1585337400000|2020-03-27 19:30:00|12450.2|12430.2|12435.2|12415.2|12452.7|12432.7|12420.2|12400.2|306
1585337700000|2020-03-27 19:35:00|12432.7|12412.7|12410.2|12390.2|12437.7|12420.2|12407.7|12387.7|200
1585338000000|2020-03-27 19:40:00|12407.7|12387.7|12382.7|12367.7|12410.2|12390.2|12377.7|12360.2|263
1585338300000|2020-03-27 19:45:00|12384|12369|12365.2|12350.2|12397.7|12382.7|12362.7|12347.7|261
1585338600000|2020-03-27 19:50:00|12364|12349|12351.5|12336.5|12364|12349|12345.2|12330.2|541
1585338900000|2020-03-27 19:55:00|12354|12339|12337.7|12322.7|12361.5|12346.5|12329|12314|451
1585339200000|2020-03-27 20:00:00|12341.5|12326.5|12352.7|12337.7|12355.2|12340.2|12341.5|12326.5|92
1585339500000|2020-03-27 20:05:00|12351.5|12336.5|12341.5|12326.5|12356.5|12341.5|12337.7|12322.7|73
1585339800000|2020-03-27 20:10:00|12340.2|12325.2|12347.7|12332.7|12349|12334|12339|12324|65
1585340100000|2020-03-27 20:15:00|12346.5|12331.5|12347.7|12332.7|12347.7|12332.7|12346.5|12331.5|46
1585340400000|2020-03-27 20:20:00|12349|12334|12341.5|12326.5|12350.2|12335.2|12341.5|12326.5|45
1585340700000|2020-03-27 20:25:00|12342.7|12327.7|12341.5|12326.5|12344|12329|12340.2|12325.2|26
1585341000000|2020-03-27 20:30:00|12342.7|12327.7|12340.2|12325.2|12342.7|12327.7|12337.7|12322.7|34
1585341300000|2020-03-27 20:35:00|12339|12324|12340.2|12325.2|12342.7|12327.7|12337.7|12322.7|13
1585341600000|2020-03-27 20:40:00|12341.5|12326.5|12342.7|12327.7|12346.5|12331.5|12340.2|12325.2|27
1585341900000|2020-03-27 20:45:00|12344|12329|12345.2|12330.2|12347.7|12332.7|12342.7|12327.7|16
1585342200000|2020-03-27 20:50:00|12344|12329|12344|12329|12350.2|12335.2|12344|12329|11
1585342500000|2020-03-27 20:55:00|12346.5|12331.5|12354|12339|12357.7|12342.7|12342.7|12327.7|25
1585519200000|2020-03-29 22:00:00|12180.2|12151.2|12274.3|12245.3|12281.1|12252.1|12179|12150|0
1585519500000|2020-03-29 22:05:00|12272.3|12243.3|12278.9|12249.9|12298.3|12269.3|12256.1|12227.1|0
1585519800000|2020-03-29 22:10:00|12279.4|12250.4|12270.4|12241.4|12283.2|12254.2|12227.3|12198.3|0
1585520100000|2020-03-29 22:15:00|12271.4|12242.4|12303.2|12274.2|12319.6|12290.6|12270|12241|0
1585520400000|2020-03-29 22:20:00|12301.2|12272.2|12268.6|12239.6|12302.6|12273.6|12250.9|12221.9|0
1585520700000|2020-03-29 22:25:00|12268.1|12239.1|12267.3|12238.3|12289.9|12260.9|12246.2|12217.2|0
1585521000000|2020-03-29 22:30:00|12267.8|12238.8|12240.8|12211.8|12277.6|12248.6|12232|12203|0
1585521300000|2020-03-29 22:35:00|12240.3|12211.3|12212.7|12183.7|12265.3|12236.3|12208.3|12179.3|0
1585521600000|2020-03-29 22:40:00|12211.2|12182.2|12224.2|12195.2|12233.9|12204.9|12200.9|12171.9|0
1585521900000|2020-03-29 22:45:00|12225.2|12196.2|12210.6|12181.6|12240.9|12211.9|12200.3|12171.3|0
1585522200000|2020-03-29 22:50:00|12209.1|12180.1|12203.8|12174.8|12221.9|12192.9|12200.3|12171.3|0
1585522500000|2020-03-29 22:55:00|12202.3|12173.3|12215.5|12186.5|12233.1|12204.1|12191.5|12162.5|0
1585522800000|2020-03-29 23:00:00|12217|12188|12232.8|12203.8|12240.7|12211.7|12196.9|12167.9|0
1585523100000|2020-03-29 23:05:00|12233.3|12204.3|12256.6|12227.6|12265.9|12236.9|12223|12194|0
1585523400000|2020-03-29 23:10:00|12258.1|12229.1|12267.3|12238.3|12267.9|12238.9|12252.1|12223.1|0
1585523700000|2020-03-29 23:15:00|12266.8|12237.8|12276.1|12247.1|12283.5|12254.5|12257.3|12228.3|0
1585524000000|2020-03-29 23:20:00|12276.6|12247.6|12273.8|12244.8|12285.6|12256.6|12271.9|12242.9|0
1585524300000|2020-03-29 23:25:00|12275.8|12246.8|12281.8|12252.8|12291.5|12262.5|12257.5|12228.5|0
1585524600000|2020-03-29 23:30:00|12283.3|12254.3|12309.7|12280.7|12313.6|12284.6|12282.3|12253.3|0
1585524900000|2020-03-29 23:35:00|12310.2|12281.2|12305.8|12276.8|12313.7|12284.7|12290.9|12261.9|0
1585525200000|2020-03-29 23:40:00|12306.3|12277.3|12323.8|12294.8|12323.8|12294.8|12302.3|12273.3|0
1585525500000|2020-03-29 23:45:00|12329.3|12300.3|12318.5|12289.5|12339.7|12310.7|12317.9|12288.9|0
1585525800000|2020-03-29 23:50:00|12319.4|12290.4|12321.7|12292.7|12348.3|12319.3|12317|12288|0
1585526100000|2020-03-29 23:55:00|12320.7|12291.7|12319.3|12290.3|12330.8|12301.8|12310.1|12281.1|0
1585526400000|2020-03-30 00:00:00|12318.8|12289.8|12337.4|12308.4|12338.8|12309.8|12318.8|12289.8|0
1585526700000|2020-03-30 00:05:00|12336.9|12307.9|12361.5|12332.5|12363.9|12334.9|12333.4|12304.4|0
1585527000000|2020-03-30 00:10:00|12361|12332|12355.6|12326.6|12380.7|12351.7|12348.3|12319.3|0
1585527300000|2020-03-30 00:15:00|12354.6|12325.6|12351|12322|12366|12337|12339.7|12310.7|0
1585527600000|2020-03-30 00:20:00|12351.5|12322.5|12383.1|12354.1|12385.3|12356.3|12339.9|12310.9|0
1585527900000|2020-03-30 00:25:00|12382.8|12353.8|12367.7|12338.7|12384|12355|12363.7|12334.7|0
1585528200000|2020-03-30 00:30:00|12366.6|12337.6|12373.4|12344.4|12396.1|12367.1|12361.5|12332.5|0
1585528500000|2020-03-30 00:35:00|12375.7|12346.7|12379.6|12350.6|12387.5|12358.5|12366.8|12337.8|0
1585528800000|2020-03-30 00:40:00|12380.1|12351.1|12376.3|12347.3|12386.8|12357.8|12366.8|12337.8|0
1585529100000|2020-03-30 00:45:00|12376.5|12347.5|12350.2|12321.2|12376.5|12347.5|12345.9|12316.9|0
1585529400000|2020-03-30 00:50:00|12347.9|12318.9|12357.3|12328.3|12369.1|12340.1|12337.6|12308.6|0
1585529700000|2020-03-30 00:55:00|12359.7|12330.7|12357.3|12328.3|12372.8|12343.8|12346.1|12317.1|0
1585530000000|2020-03-30 01:00:00|12359.6|12330.6|12399.7|12384.7|12442.2|12427.2|12359.6|12330.6|5629
1585530300000|2020-03-30 01:05:00|12397.2|12382.2|12339.7|12324.7|12397.2|12382.2|12332.2|12317.2|3459
1585530600000|2020-03-30 01:10:00|12337.2|12322.2|12372.2|12357.2|12399.7|12384.7|12337.2|12322.2|2612
1585530900000|2020-03-30 01:15:00|12367.2|12352.2|12402.2|12387.2|12414.7|12399.7|12337.2|12322.2|2769
1585531200000|2020-03-30 01:20:00|12404.7|12389.7|12452.2|12437.2|12454.7|12439.7|12402.2|12387.2|3174
1585531500000|2020-03-30 01:25:00|12454.7|12439.7|12444.7|12429.7|12464.7|12449.7|12402.2|12387.2|5149
1585531800000|2020-03-30 01:30:00|12442.2|12427.2|12442.2|12427.2|12449.7|12434.7|12407.2|12392.2|9825
1585532100000|2020-03-30 01:35:00|12439.7|12424.7|12444.7|12429.7|12459.7|12444.7|12422.2|12407.2|7093
1585532400000|2020-03-30 01:40:00|12442.2|12427.2|12462.2|12447.2|12477.2|12462.2|12422.2|12407.2|6508
1585532700000|2020-03-30 01:45:00|12467.2|12452.2|12429.7|12414.7|12489.7|12474.7|12422.2|12407.2|7278
1585533000000|2020-03-30 01:50:00|12427.2|12412.2|12447.2|12432.2|12457.2|12442.2|12414.7|12399.7|5034
1585533300000|2020-03-30 01:55:00|12449.7|12434.7|12457.2|12442.2|12469.7|12454.7|12442.2|12427.2|3439
1585533600000|2020-03-30 02:00:00|12459.7|12444.7|12462.2|12447.2|12482.2|12467.2|12447.2|12432.2|3231
1585533900000|2020-03-30 02:05:00|12459.7|12444.7|12422.2|12407.2|12469.7|12454.7|12422.2|12407.2|3200
1585534200000|2020-03-30 02:10:00|12424.7|12409.7|12402.2|12387.2|12439.7|12424.7|12402.2|12387.2|3881
1585534500000|2020-03-30 02:15:00|12399.7|12384.7|12429.7|12414.7|12432.2|12417.2|12399.7|12384.7|4444
1585534800000|2020-03-30 02:20:00|12427.2|12412.2|12469.7|12454.7|12469.7|12454.7|12414.7|12399.7|4166
1585535100000|2020-03-30 02:25:00|12467.2|12452.2|12477.2|12462.2|12492.2|12477.2|12464.7|12449.7|5801
1585535400000|2020-03-30 02:30:00|12472.2|12457.2|12474.7|12459.7|12479.7|12464.7|12457.2|12442.2|1646
1585535700000|2020-03-30 02:35:00|12479.7|12464.7|12459.7|12444.7|12484.7|12469.7|12452.2|12437.2|2551
1585536000000|2020-03-30 02:40:00|12462.2|12447.2|12444.7|12429.7|12482.2|12467.2|12442.2|12427.2|2313
1585536300000|2020-03-30 02:45:00|12442.2|12427.2|12437.2|12422.2|12452.2|12437.2|12432.2|12417.2|1737
1585536600000|2020-03-30 02:50:00|12434.7|12419.7|12447.2|12432.2|12459.7|12444.7|12434.7|12419.7|1493
1585536900000|2020-03-30 02:55:00|12444.7|12429.7|12427.2|12412.2|12447.2|12432.2|12422.2|12407.2|2495
1585537200000|2020-03-30 03:00:00|12424.7|12409.7|12424.7|12409.7|12427.2|12412.2|12407.2|12392.2|1931
1585537500000|2020-03-30 03:05:00|12427.2|12412.2|12402.2|12387.2|12449.7|12434.7|12397.2|12382.2|3901
1585537800000|2020-03-30 03:10:00|12399.7|12384.7|12389.7|12374.7|12432.2|12417.2|12387.2|12372.2|2976
1585538100000|2020-03-30 03:15:00|12387.2|12372.2|12412.2|12397.2|12414.7|12399.7|12382.2|12367.2|2808
1585538400000|2020-03-30 03:20:00|12414.7|12399.7|12427.2|12412.2|12434.7|12419.7|12409.7|12394.7|2398
1585538700000|2020-03-30 03:25:00|12429.7|12414.7|12409.7|12394.7|12429.7|12414.7|12394.7|12379.7|2278
1585539000000|2020-03-30 03:30:00|12412.2|12397.2|12409.7|12394.7|12414.7|12399.7|12394.7|12379.7|550
1585539300000|2020-03-30 03:35:00|12412.2|12397.2|12412.2|12397.2|12419.7|12404.7|12407.2|12392.2|311
1585539600000|2020-03-30 03:40:00|12409.7|12394.7|12419.7|12404.7|12419.7|12404.7|12409.7|12394.7|175
1585539900000|2020-03-30 03:45:00|12417.2|12402.2|12417.2|12402.2|12434.7|12419.7|12412.2|12397.2|565
1585540200000|2020-03-30 03:50:00|12414.7|12399.7|12434.7|12419.7|12437.2|12422.2|12412.2|12397.2|550
1585540500000|2020-03-30 03:55:00|12437.2|12422.2|12424.7|12409.7|12442.2|12427.2|12417.2|12402.2|781
1585540800000|2020-03-30 04:00:00|12427.2|12412.2|12439.7|12424.7|12439.7|12424.7|12424.7|12409.7|245
1585541100000|2020-03-30 04:05:00|12437.2|12422.2|12447.2|12432.2|12447.2|12432.2|12432.2|12417.2|321
1585541400000|2020-03-30 04:10:00|12449.7|12434.7|12452.2|12437.2|12452.2|12437.2|12447.2|12432.2|293
1585541700000|2020-03-30 04:15:00|12454.7|12439.7|12454.7|12439.7|12454.7|12439.7|12444.7|12429.7|448
1585542000000|2020-03-30 04:20:00|12457.2|12442.2|12472.2|12457.2|12479.7|12464.7|12457.2|12442.2|1119
1585542300000|2020-03-30 04:25:00|12469.7|12454.7|12457.2|12442.2|12472.2|12457.2|12454.7|12439.7|235
1585542600000|2020-03-30 04:30:00|12459.7|12444.7|12454.7|12439.7|12464.7|12449.7|12454.7|12439.7|305
1585542900000|2020-03-30 04:35:00|12457.2|12442.2|12454.7|12439.7|12459.7|12444.7|12449.7|12434.7|599
1585543200000|2020-03-30 04:40:00|12457.2|12442.2|12452.2|12437.2|12464.7|12449.7|12449.7|12434.7|456
1585543500000|2020-03-30 04:45:00|12449.7|12434.7|12457.2|12442.2|12459.7|12444.7|12447.2|12432.2|705
1585543800000|2020-03-30 04:50:00|12459.7|12444.7|12447.2|12432.2|12462.2|12447.2|12447.2|12432.2|354
1585544100000|2020-03-30 04:55:00|12449.7|12434.7|12462.2|12447.2|12467.2|12452.2|12449.7|12434.7|564
1585544400000|2020-03-30 05:00:00|12459.7|12444.7|12449.7|12434.7|12464.7|12449.7|12424.7|12409.7|6499
1585544700000|2020-03-30 05:05:00|12452.2|12437.2|12474.7|12459.7|12497.2|12482.2|12449.7|12434.7|4514
1585545000000|2020-03-30 05:10:00|12479.7|12464.7|12514.7|12499.7|12517.2|12502.2|12469.7|12454.7|3589
1585545300000|2020-03-30 05:15:00|12517.2|12502.2|12517.2|12502.2|12522.2|12507.2|12494.7|12479.7|2779
1585545600000|2020-03-30 05:20:00|12519.7|12504.7|12539.7|12524.7|12547.2|12532.2|12512.2|12497.2|5630
1585545900000|2020-03-30 05:25:00|12542.2|12527.2|12544.7|12529.7|12544.7|12529.7|12517.2|12502.2|4202
1585546200000|2020-03-30 05:30:00|12547.2|12532.2|12549.7|12534.7|12554.7|12539.7|12529.7|12514.7|4645
1585546500000|2020-03-30 05:35:00|12552.2|12537.2|12552.2|12537.2|12557.2|12542.2|12539.7|12524.7|2793
1585546800000|2020-03-30 05:40:00|12554.7|12539.7|12562.2|12547.2|12562.2|12547.2|12532.2|12517.2|4194
1585547100000|2020-03-30 05:45:00|12564.7|12549.7|12562.2|12547.2|12572.2|12557.2|12547.2|12532.2|3578
1585547400000|2020-03-30 05:50:00|12559.7|12544.7|12542.2|12527.2|12559.7|12544.7|12534.7|12519.7|3071
1585547700000|2020-03-30 05:55:00|12544.7|12529.7|12537.2|12522.2|12559.7|12544.7|12537.2|12522.2|3095
1585548000000|2020-03-30 06:00:00|12539.7|12524.7|12509.7|12494.7|12542.2|12527.2|12499.7|12484.7|2514
1585548300000|2020-03-30 06:05:00|12512.2|12497.2|12497.2|12482.2|12519.7|12504.7|12489.7|12474.7|3048
1585548600000|2020-03-30 06:10:00|12494.7|12479.7|12489.7|12474.7|12517.2|12502.2|12489.7|12474.7|3512
1585548900000|2020-03-30 06:15:00|12487.2|12472.2|12507.2|12492.2|12509.7|12494.7|12477.2|12462.2|2639
1585549200000|2020-03-30 06:20:00|12504.7|12489.7|12484.7|12469.7|12512.2|12497.2|12482.2|12467.2|2395
1585549500000|2020-03-30 06:25:00|12482.2|12467.2|12467.2|12452.2|12487.2|12472.2|12459.7|12444.7|2076
1585549800000|2020-03-30 06:30:00|12464.7|12449.7|12459.7|12444.7|12474.7|12459.7|12457.2|12442.2|1935
1585550100000|2020-03-30 06:35:00|12457.2|12442.2|12469.7|12454.7|12479.7|12464.7|12457.2|12442.2|1534
1585550400000|2020-03-30 06:40:00|12467.2|12452.2|12469.7|12454.7|12472.2|12457.2|12457.2|12442.2|1307
1585550700000|2020-03-30 06:45:00|12472.2|12457.2|12494.7|12479.7|12497.2|12482.2|12472.2|12457.2|1443
1585551000000|2020-03-30 06:50:00|12492.2|12477.2|12492.2|12477.2|12504.7|12489.7|12489.7|12474.7|3217
1585551300000|2020-03-30 06:55:00|12494.7|12479.7|12504.7|12489.7|12512.2|12497.2|12487.2|12472.2|5694
1585551600000|2020-03-30 07:00:00|12507.2|12492.2|12494.7|12474.7|12517.2|12499.7|12492.2|12474.7|2059
1585551900000|2020-03-30 07:05:00|12492.2|12472.2|12457.2|12439.7|12494.7|12474.7|12457.2|12439.7|2015
1585552200000|2020-03-30 07:10:00|12459.7|12437.2|12459.7|12442.2|12469.7|12452.2|12449.7|12432.2|1102
1585552500000|2020-03-30 07:15:00|12457.2|12439.7|12447.2|12429.7|12467.2|12447.2|12442.2|12424.7|902
1585552800000|2020-03-30 07:20:00|12449.7|12432.2|12464.7|12444.7|12469.7|12449.7|12447.2|12429.7|655
1585553100000|2020-03-30 07:25:00|12462.2|12442.2|12449.7|12432.2|12464.7|12447.2|12439.7|12419.7|1141
1585553400000|2020-03-30 07:30:00|12452.2|12429.7|12442.2|12424.7|12454.7|12437.2|12427.2|12409.7|1246
1585553700000|2020-03-30 07:35:00|12439.7|12422.2|12434.7|12417.2|12447.2|12427.2|12424.7|12404.7|1362
1585554000000|2020-03-30 07:40:00|12437.2|12414.7|12422.2|12404.7|12437.2|12419.7|12412.2|12394.7|1027
1585554300000|2020-03-30 07:45:00|12424.7|12407.2|12424.7|12407.2|12434.7|12417.2|12404.7|12384.7|1749
1585554600000|2020-03-30 07:50:00|12427.2|12409.7|12419.7|12402.2|12437.2|12417.2|12419.7|12399.7|1524
1585554900000|2020-03-30 07:55:00|12422.2|12404.7|12424.7|12407.2|12429.7|12412.2|12412.2|12394.7|1266
1585555200000|2020-03-30 08:00:00|12427.2|12409.7|12427.2|12409.7|12449.7|12432.2|12424.7|12407.2|992
1585555500000|2020-03-30 08:05:00|12429.7|12407.2|12432.2|12414.7|12442.2|12422.2|12419.7|12402.2|810
1585555800000|2020-03-30 08:10:00|12434.7|12417.2|12429.7|12412.2|12447.2|12427.2|12427.2|12407.2|372
1585556100000|2020-03-30 08:15:00|12432.2|12414.7|12434.7|12414.7|12444.7|12427.2|12429.7|12412.2|616
1585556400000|2020-03-30 08:20:00|12432.2|12412.2|12407.2|12389.7|12437.2|12417.2|12407.2|12389.7|321
1585556700000|2020-03-30 08:25:00|12409.7|12387.2|12407.2|12387.2|12419.7|12402.2|12394.7|12377.2|1343
1585557000000|2020-03-30 08:30:00|12397.9|12368.9|12451.4|12422.4|12459.6|12430.6|12397.4|12368.4|0
1585557300000|2020-03-30 08:35:00|12453.8|12424.8|12452.2|12423.2|12460.4|12431.4|12408.4|12379.4|350
1585557600000|2020-03-30 08:40:00|12452.7|12423.7|12511.7|12482.7|12514.5|12485.5|12452.2|12423.2|0
1585557900000|2020-03-30 08:45:00|12514.1|12485.1|12509.8|12480.8|12532.7|12503.7|12501.2|12472.2|0
1585558200000|2020-03-30 08:50:00|12510.5|12481.5|12468.1|12439.1|12510.5|12481.5|12467|12438|0
1585558500000|2020-03-30 08:55:00|12468.6|12439.6|12488.4|12459.4|12500.1|12471.1|12451.6|12422.6|0
1585558800000|2020-03-30 09:00:00|12488.2|12459.2|12404.7|12387.2|12488.2|12459.2|12399.7|12382.2|465
1585559100000|2020-03-30 09:05:00|12407.2|12384.7|12442.2|12422.2|12444.7|12427.2|12407.2|12384.7|298
1585559400000|2020-03-30 09:10:00|12439.7|12419.7|12422.2|12402.2|12439.7|12419.7|12417.2|12399.7|98
1585559700000|2020-03-30 09:15:00|12424.7|12404.7|12412.2|12394.7|12424.7|12404.7|12402.2|12384.7|371
1585560000000|2020-03-30 09:20:00|12414.7|12392.2|12459.7|12439.7|12459.7|12442.2|12412.2|12392.2|544
1585560300000|2020-03-30 09:25:00|12457.2|12442.2|12452.2|12434.7|12464.7|12444.7|12444.7|12427.2|339
1585560600000|2020-03-30 09:30:00|12449.7|12432.2|12454.7|12437.2|12459.7|12442.2|12439.7|12422.2|228
1585560900000|2020-03-30 09:35:00|12457.2|12434.7|12447.2|12427.2|12467.2|12449.7|12442.2|12424.7|511
1585561200000|2020-03-30 09:40:00|12444.7|12429.7|12444.7|12424.7|12464.7|12444.7|12439.7|12422.2|149
1585561500000|2020-03-30 09:45:00|12442.2|12427.2|12444.7|12427.2|12449.7|12432.2|12432.2|12414.7|312
1585561800000|2020-03-30 09:50:00|12447.2|12424.7|12424.7|12407.2|12452.2|12434.7|12414.7|12397.2|1150
1585562100000|2020-03-30 09:55:00|12422.2|12404.7|12429.7|12409.7|12442.2|12424.7|12414.7|12397.2|736
1585562400000|2020-03-30 10:00:00|12427.2|12412.2|12459.7|12439.7|12464.7|12444.7|12424.7|12407.2|285
1585562700000|2020-03-30 10:05:00|12457.2|12442.2|12449.7|12432.2|12462.2|12444.7|12444.7|12424.7|94
1585563000000|2020-03-30 10:10:00|12447.2|12429.7|12452.2|12432.2|12459.7|12442.2|12444.7|12427.2|146
1585563300000|2020-03-30 10:15:00|12449.7|12434.7|12434.7|12414.7|12457.2|12439.7|12429.7|12412.2|73
1585563600000|2020-03-30 10:20:00|12432.2|12412.2|12422.2|12404.7|12432.2|12414.7|12422.2|12402.2|180
1585563900000|2020-03-30 10:25:00|12419.7|12402.2|12427.2|12409.7|12429.7|12412.2|12417.2|12399.7|96
1585564200000|2020-03-30 10:30:00|12429.7|12412.2|12429.7|12412.2|12444.7|12424.7|12424.7|12407.2|189
1585564500000|2020-03-30 10:35:00|12432.2|12409.7|12444.7|12427.2|12452.2|12434.7|12424.7|12404.7|286
1585564800000|2020-03-30 10:40:00|12447.2|12429.7|12447.2|12427.2|12457.2|12439.7|12444.7|12427.2|109
1585565100000|2020-03-30 10:45:00|12449.7|12429.7|12437.2|12419.7|12449.7|12429.7|12437.2|12419.7|98
1585565400000|2020-03-30 10:50:00|12439.7|12422.2|12447.2|12427.2|12452.2|12434.7|12432.2|12414.7|212
1585565700000|2020-03-30 10:55:00|12444.7|12429.7|12462.2|12442.2|12462.2|12444.7|12434.7|12414.7|515
1585566000000|2020-03-30 11:00:00|12459.7|12439.7|12452.2|12434.7|12462.2|12442.2|12444.7|12427.2|48
1585566300000|2020-03-30 11:05:00|12454.7|12437.2|12462.2|12444.7|12462.2|12444.7|12447.2|12429.7|98
1585566600000|2020-03-30 11:10:00|12459.7|12442.2|12462.2|12444.7|12464.7|12447.2|12457.2|12439.7|113
1585566900000|2020-03-30 11:15:00|12464.7|12442.2|12474.7|12457.2|12479.7|12462.2|12462.2|12442.2|147
1585567200000|2020-03-30 11:20:00|12472.2|12454.7|12477.2|12459.7|12479.7|12462.2|12457.2|12439.7|145
1585567500000|2020-03-30 11:25:00|12479.7|12457.2|12457.2|12439.7|12479.7|12459.7|12454.7|12434.7|257
1585567800000|2020-03-30 11:30:00|12459.7|12442.2|12449.7|12429.7|12462.2|12444.7|12447.2|12427.2|88
1585568100000|2020-03-30 11:35:00|12447.2|12427.2|12449.7|12432.2|12462.2|12442.2|12447.2|12427.2|75
1585568400000|2020-03-30 11:40:00|12447.2|12429.7|12432.2|12412.2|12452.2|12432.2|12427.2|12407.2|393
1585568700000|2020-03-30 11:45:00|12429.7|12414.7|12459.7|12439.7|12462.2|12444.7|12427.2|12409.7|119
1585569000000|2020-03-30 11:50:00|12457.2|12442.2|12469.7|12452.2|12477.2|12459.7|12454.7|12437.2|171
1585569300000|2020-03-30 11:55:00|12472.2|12449.7|12462.2|12444.7|12479.7|12459.7|12462.2|12444.7|86
1585569600000|2020-03-30 12:00:00|12464.7|12447.2|12452.2|12432.2|12467.2|12447.2|12444.7|12427.2|212
1585569900000|2020-03-30 12:05:00|12449.7|12429.7|12462.2|12442.2|12467.2|12449.7|12439.7|12422.2|115
1585570200000|2020-03-30 12:10:00|12464.7|12444.7|12464.7|12444.7|12467.2|12447.2|12452.2|12432.2|98
1585570500000|2020-03-30 12:15:00|12462.2|12442.2|12477.2|12457.2|12477.2|12459.7|12449.7|12432.2|232
1585570800000|2020-03-30 12:20:00|12474.7|12454.7|12477.2|12457.2|12477.2|12459.7|12464.7|12447.2|126
1585571100000|2020-03-30 12:25:00|12479.7|12459.7|12487.2|12469.7|12492.2|12474.7|12479.7|12459.7|187
1585571400000|2020-03-30 12:30:00|12484.7|12467.2|12487.2|12467.2|12494.7|12477.2|12479.7|12462.2|542
1585571700000|2020-03-30 12:35:00|12484.7|12469.7|12489.7|12472.2|12489.7|12472.2|12482.2|12464.7|82
1585572000000|2020-03-30 12:40:00|12487.2|12469.7|12494.7|12477.2|12497.2|12479.7|12482.2|12464.7|583
1585572300000|2020-03-30 12:45:00|12492.2|12474.7|12497.2|12479.7|12502.2|12484.7|12492.2|12472.2|151
1585572600000|2020-03-30 12:50:00|12499.7|12477.2|12497.2|12479.7|12499.7|12482.2|12474.7|12457.2|291
1585572900000|2020-03-30 12:55:00|12494.7|12477.2|12509.7|12492.2|12514.7|12494.7|12487.2|12467.2|334
1585573200000|2020-03-30 13:00:00|12512.2|12489.7|12489.7|12472.2|12512.2|12492.2|12487.2|12469.7|264
1585573500000|2020-03-30 13:05:00|12487.2|12469.7|12494.7|12474.7|12512.2|12494.7|12484.7|12467.2|314
1585573800000|2020-03-30 13:10:00|12497.2|12477.2|12487.2|12469.7|12502.2|12484.7|12484.7|12467.2|216
1585574100000|2020-03-30 13:15:00|12489.7|12472.2|12479.7|12462.2|12494.7|12477.2|12467.2|12449.7|522
1585574400000|2020-03-30 13:20:00|12477.2|12459.7|12487.2|12469.7|12497.2|12479.7|12477.2|12459.7|195
1585574700000|2020-03-30 13:25:00|12489.7|12472.2|12484.7|12467.2|12497.2|12479.7|12479.7|12462.2|253
1585575000000|2020-03-30 13:30:00|12482.2|12464.7|12492.2|12472.2|12512.2|12492.2|12469.7|12452.2|1131
1585575300000|2020-03-30 13:35:00|12494.7|12474.7|12462.2|12444.7|12494.7|12474.7|12452.2|12434.7|762
1585575600000|2020-03-30 13:40:00|12464.7|12447.2|12459.7|12442.2|12477.2|12459.7|12442.2|12424.7|917
1585575900000|2020-03-30 13:45:00|12457.2|12439.7|12457.2|12439.7|12474.7|12454.7|12442.2|12424.7|1077
1585576200000|2020-03-30 13:50:00|12459.7|12437.2|12462.2|12442.2|12482.2|12464.7|12454.7|12437.2|893
1585576500000|2020-03-30 13:55:00|12459.7|12444.7|12457.2|12439.7|12464.7|12447.2|12439.7|12422.2|559
1585576800000|2020-03-30 14:00:00|12459.7|12442.2|12477.2|12459.7|12479.7|12462.2|12437.2|12419.7|851
1585577100000|2020-03-30 14:05:00|12474.7|12457.2|12467.2|12449.7|12482.2|12464.7|12454.7|12437.2|844
1585577400000|2020-03-30 14:10:00|12464.7|12447.2|12472.2|12454.7|12474.7|12454.7|12444.7|12427.2|365
1585577700000|2020-03-30 14:15:00|12469.7|12452.2|12489.7|12469.7|12494.7|12477.2|12467.2|12449.7|658
1585578000000|2020-03-30 14:20:00|12487.2|12472.2|12477.2|12457.2|12489.7|12472.2|12472.2|12454.7|328
1585578300000|2020-03-30 14:25:00|12474.7|12454.7|12479.7|12462.2|12494.7|12474.7|12469.7|12452.2|373
1585578600000|2020-03-30 14:30:00|12482.2|12464.7|12499.7|12482.2|12502.2|12484.7|12479.7|12462.2|336
1585578900000|2020-03-30 14:35:00|12502.2|12484.7|12507.2|12487.2|12514.7|12497.2|12499.7|12482.2|281
1585579200000|2020-03-30 14:40:00|12509.7|12489.7|12499.7|12482.2|12522.2|12504.7|12497.2|12477.2|311
1585579500000|2020-03-30 14:45:00|12497.2|12479.7|12509.7|12492.2|12514.7|12497.2|12497.2|12479.7|967
1585579800000|2020-03-30 14:50:00|12512.2|12494.7|12494.7|12477.2|12512.2|12494.7|12484.7|12467.2|400
1585580100000|2020-03-30 14:55:00|12497.2|12479.7|12487.2|12469.7|12502.2|12484.7|12474.7|12457.2|290
1585580400000|2020-03-30 15:00:00|12484.7|12467.2|12517.2|12497.2|12517.2|12497.2|12484.7|12467.2|245
1585580700000|2020-03-30 15:05:00|12514.7|12499.7|12534.7|12514.7|12542.2|12522.2|12509.7|12492.2|1192
1585581000000|2020-03-30 15:10:00|12532.2|12517.2|12537.2|12519.7|12542.2|12524.7|12532.2|12514.7|445
1585581300000|2020-03-30 15:15:00|12539.7|12522.2|12544.7|12524.7|12544.7|12524.7|12527.2|12509.7|342
1585581600000|2020-03-30 15:20:00|12542.2|12527.2|12542.2|12524.7|12549.7|12532.2|12537.2|12517.2|1092
1585581900000|2020-03-30 15:25:00|12544.7|12527.2|12567.2|12547.2|12567.2|12549.7|12534.7|12517.2|527
1585582200000|2020-03-30 15:30:00|12569.7|12549.7|12584.7|12567.2|12587.2|12569.7|12562.2|12544.7|883
1585582500000|2020-03-30 15:35:00|12587.2|12564.7|12537.2|12519.7|12587.2|12564.7|12532.2|12514.7|753
1585582800000|2020-03-30 15:40:00|12539.7|12522.2|12547.2|12529.7|12549.7|12532.2|12534.7|12517.2|304
1585583100000|2020-03-30 15:45:00|12544.7|12527.2|12534.7|12517.2|12547.2|12527.2|12527.2|12509.7|249
1585583400000|2020-03-30 15:50:00|12537.2|12519.7|12554.7|12537.2|12554.7|12537.2|12534.7|12517.2|113
1585583700000|2020-03-30 15:55:00|12552.2|12534.7|12552.2|12532.2|12564.7|12547.2|12547.2|12529.7|155
1585584000000|2020-03-30 16:00:00|12549.7|12529.7|12532.2|12514.7|12549.7|12532.2|12529.7|12512.2|198
1585584300000|2020-03-30 16:05:00|12534.7|12517.2|12539.7|12522.2|12542.2|12524.7|12529.7|12512.2|186
1585584600000|2020-03-30 16:10:00|12537.2|12519.7|12562.2|12544.7|12569.7|12549.7|12537.2|12519.7|1240
1585584900000|2020-03-30 16:15:00|12564.7|12547.2|12582.2|12564.7|12584.7|12567.2|12562.2|12544.7|308
1585585200000|2020-03-30 16:20:00|12579.7|12562.2|12567.2|12549.7|12582.2|12564.7|12559.7|12539.7|332
1585585500000|2020-03-30 16:25:00|12569.7|12547.2|12579.7|12562.2|12582.2|12564.7|12564.7|12547.2|158
1585585800000|2020-03-30 16:30:00|12582.2|12559.7|12572.2|12552.2|12582.2|12559.7|12569.7|12552.2|212
1585586100000|2020-03-30 16:35:00|12569.7|12554.7|12584.7|12567.2|12584.7|12567.2|12567.2|12549.7|248
1585586400000|2020-03-30 16:40:00|12582.2|12564.7|12582.2|12562.2|12589.7|12572.2|12577.2|12559.7|270
1585586700000|2020-03-30 16:45:00|12579.7|12564.7|12567.2|12549.7|12582.2|12564.7|12562.2|12544.7|81
1585587000000|2020-03-30 16:50:00|12569.7|12552.2|12587.2|12569.7|12589.7|12569.7|12567.2|12547.2|75
1585587300000|2020-03-30 16:55:00|12589.7|12567.2|12584.7|12567.2|12589.7|12569.7|12579.7|12562.2|47
1585587600000|2020-03-30 17:00:00|12582.2|12564.7|12577.2|12559.7|12584.7|12567.2|12574.7|12554.7|134
1585587900000|2020-03-30 17:05:00|12574.7|12557.2|12567.2|12549.7|12579.7|12562.2|12564.7|12547.2|187
1585588200000|2020-03-30 17:10:00|12569.7|12552.2|12569.7|12552.2|12577.2|12559.7|12564.7|12547.2|164
1585588500000|2020-03-30 17:15:00|12572.2|12554.7|12577.2|12559.7|12579.7|12562.2|12569.7|12552.2|198
1585588800000|2020-03-30 17:20:00|12574.7|12557.2|12574.7|12557.2|12582.2|12562.2|12567.2|12549.7|113
1585589100000|2020-03-30 17:25:00|12572.2|12554.7|12574.7|12557.2|12582.2|12564.7|12569.7|12552.2|60
1585589400000|2020-03-30 17:30:00|12577.2|12559.7|12579.7|12562.2|12579.7|12562.2|12572.2|12554.7|23
1585589700000|2020-03-30 17:35:00|12577.2|12559.7|12574.7|12554.7|12582.2|12564.7|12569.7|12552.2|48
1585590000000|2020-03-30 17:40:00|12577.2|12557.2|12557.2|12537.2|12577.2|12559.7|12554.7|12534.7|148
1585590300000|2020-03-30 17:45:00|12554.7|12539.7|12569.7|12549.7|12569.7|12552.2|12552.2|12534.7|92
1585590600000|2020-03-30 17:50:00|12567.2|12547.2|12572.2|12554.7|12577.2|12559.7|12564.7|12547.2|104
1585590900000|2020-03-30 17:55:00|12569.7|12552.2|12572.2|12552.2|12574.7|12557.2|12552.2|12534.7|285
1585591200000|2020-03-30 18:00:00|12569.7|12549.7|12569.7|12552.2|12574.7|12557.2|12564.7|12547.2|257
1585591500000|2020-03-30 18:05:00|12572.2|12554.7|12574.7|12554.7|12579.7|12562.2|12567.2|12549.7|287
1585591800000|2020-03-30 18:10:00|12572.2|12557.2|12554.7|12537.2|12574.7|12557.2|12549.7|12529.7|544
1585592100000|2020-03-30 18:15:00|12557.2|12539.7|12567.2|12549.7|12569.7|12552.2|12552.2|12534.7|245
1585592400000|2020-03-30 18:20:00|12564.7|12547.2|12569.7|12552.2|12574.7|12557.2|12557.2|12539.7|172
1585592700000|2020-03-30 18:25:00|12567.2|12549.7|12579.7|12562.2|12582.2|12564.7|12562.2|12544.7|77
1585593000000|2020-03-30 18:30:00|12582.2|12559.7|12579.7|12562.2|12589.7|12572.2|12574.7|12557.2|77
1585593300000|2020-03-30 18:35:00|12582.2|12559.7|12582.2|12562.2|12584.7|12567.2|12577.2|12559.7|30
1585593600000|2020-03-30 18:40:00|12579.7|12559.7|12588.5|12573.5|12589.7|12573.5|12577.2|12557.2|96
1585593900000|2020-03-30 18:45:00|12587.2|12572.2|12577.2|12562.2|12591|12576|12568.5|12553.5|156
1585594200000|2020-03-30 18:50:00|12578.5|12563.5|12584.7|12569.7|12588.5|12573.5|12571|12556|51
1585594500000|2020-03-30 18:55:00|12586|12571|12583.5|12568.5|12588.5|12573.5|12578.5|12563.5|211
1585594800000|2020-03-30 19:00:00|12582.2|12567.2|12588.5|12573.5|12591|12576|12577.2|12562.2|93
1585595100000|2020-03-30 19:05:00|12586|12571|12601|12586|12601|12586|12586|12571|726
1585595400000|2020-03-30 19:10:00|12602.2|12587.2|12622.2|12607.2|12628.5|12613.5|12602.2|12587.2|694
1585595700000|2020-03-30 19:15:00|12623.5|12608.5|12616|12601|12623.5|12608.5|12607.2|12592.2|323
1585596000000|2020-03-30 19:20:00|12617.2|12602.2|12603.5|12588.5|12624.7|12609.7|12603.5|12588.5|193
1585596300000|2020-03-30 19:25:00|12602.2|12587.2|12596|12581|12608.5|12593.5|12576|12561|470
1585596600000|2020-03-30 19:30:00|12597.2|12582.2|12607.2|12592.2|12611|12596|12596|12581|158
1585596900000|2020-03-30 19:35:00|12606|12591|12626|12611|12626|12611|12598.5|12583.5|102
1585597200000|2020-03-30 19:40:00|12624.7|12609.7|12622.2|12607.2|12628.5|12613.5|12611|12596|184
1585597500000|2020-03-30 19:45:00|12623.5|12608.5|12623.5|12608.5|12633.5|12618.5|12621|12606|283
1585597800000|2020-03-30 19:50:00|12624.7|12609.7|12637.2|12622.2|12643.5|12628.5|12614.7|12599.7|592
1585598100000|2020-03-30 19:55:00|12636|12621|12641|12626|12641|12626|12622.2|12607.2|389
1585598400000|2020-03-30 20:00:00|12639.7|12624.7|12634.7|12619.7|12639.7|12624.7|12623.5|12608.5|138
1585598700000|2020-03-30 20:05:00|12633.5|12618.5|12633.5|12618.5|12634.7|12619.7|12628.5|12613.5|162
1585599000000|2020-03-30 20:10:00|12632.2|12617.2|12638.5|12623.5|12642.2|12627.2|12631|12616|133
1585599300000|2020-03-30 20:15:00|12650.5|12621.5|12656.1|12627.1|12656.1|12627.1|12646.1|12617.1|281
1585599600000|2020-03-30 20:20:00|12656.9|12627.9|12657.4|12628.4|12657.7|12628.7|12654|12625|36
1585599900000|2020-03-30 20:25:00|12657.9|12628.9|12652.7|12623.7|12657.9|12628.9|12651|12622|71
1585600200000|2020-03-30 20:30:00|12654.2|12625.2|12655.1|12626.1|12656.9|12627.9|12643.3|12614.3|15
1585600500000|2020-03-30 20:35:00|12654.2|12625.2|12652.4|12623.4|12662.4|12633.4|12649.6|12620.6|32
1585600800000|2020-03-30 20:40:00|12651.5|12622.5|12651.5|12622.5|12655.1|12626.1|12646.9|12617.9|12
1585601100000|2020-03-30 20:45:00|12652.4|12623.4|12667.8|12638.8|12681.7|12652.7|12646|12617|15
1585601400000|2020-03-30 20:50:00|12668.7|12639.7|12650.3|12621.3|12677.8|12648.8|12649.4|12620.4|52
1585601700000|2020-03-30 20:55:00|12648.5|12619.5|12654.7|12625.7|12667.8|12638.8|12645.8|12616.8|70
1585602000000|2020-03-30 21:00:00|12654.8|12625.8|12658.1|12629.1|12658.8|12629.8|12654.1|12625.1|8
1585602300000|2020-03-30 21:05:00|12656.5|12627.5|12657.8|12628.8|12658.8|12629.8|12656.5|12627.5|0
1585602600000|2020-03-30 21:10:00|12658.1|12629.1|12657.6|12628.6|12658.9|12629.9|12657.4|12628.4|2
1585602900000|2020-03-30 21:15:00|12657.7|12628.7|12661|12632|12662.3|12633.3|12657.7|12628.7|0
1585603200000|2020-03-30 21:20:00|12661.2|12632.2|12661.2|12632.2|12663.4|12634.4|12660.9|12631.9|0
1585603500000|2020-03-30 21:25:00|12662.1|12633.1|12663.5|12634.5|12664.5|12635.5|12661.9|12632.9|0
1585603800000|2020-03-30 21:30:00|12662.9|12633.9|12661.8|12632.8|12662.9|12633.9|12660.6|12631.6|0
1585604100000|2020-03-30 21:35:00|12661.7|12632.7|12660.9|12631.9|12661.7|12632.7|12660.9|12631.9|0
1585604400000|2020-03-30 21:40:00|12661.1|12632.1|12659.4|12630.4|12661.3|12632.3|12659.4|12630.4|0
1585604700000|2020-03-30 21:45:00|12659.3|12630.3|12660.2|12631.2|12660.7|12631.7|12658.6|12629.6|0
1585605000000|2020-03-30 21:50:00|12658.7|12629.7|12659.1|12630.1|12660.2|12631.2|12657.7|12628.7|0
1585605300000|2020-03-30 21:55:00|12659.4|12630.4|12655.7|12626.7|12659.4|12630.4|12652.6|12623.6|0
1585605600000|2020-03-30 22:00:00|12657.2|12628.2|12654.5|12625.5|12661.7|12632.7|12643.8|12614.8|0
1585605900000|2020-03-30 22:05:00|12655|12626|12663.5|12634.5|12668.6|12639.6|12650.4|12621.4|0
1585606200000|2020-03-30 22:10:00|12663|12634|12663.7|12634.7|12674|12645|12657.3|12628.3|0
1585606500000|2020-03-30 22:15:00|12662.8|12633.8|12660|12631|12667.3|12638.3|12658.2|12629.2|0
1585606800000|2020-03-30 22:20:00|12660.5|12631.5|12672.2|12643.2|12673.1|12644.1|12659.6|12630.6|0
1585607100000|2020-03-30 22:25:00|12672.7|12643.7|12684.5|12655.5|12685.4|12656.4|12668.1|12639.1|0
1585607400000|2020-03-30 22:30:00|12684.9|12655.9|12681.6|12652.6|12695.5|12666.5|12681.6|12652.6|0
1585607700000|2020-03-30 22:35:00|12680.2|12651.2|12684.8|12655.8|12688.4|12659.4|12677.1|12648.1|0
1585608000000|2020-03-30 22:40:00|12685.3|12656.3|12692.5|12663.5|12693.9|12664.9|12684.4|12655.4|0
1585608300000|2020-03-30 22:45:00|12692.1|12663.1|12685.3|12656.3|12693.9|12664.9|12683.4|12654.4|0
1585608600000|2020-03-30 22:50:00|12684.8|12655.8|12676.2|12647.2|12684.8|12655.8|12668.9|12639.9|0
1585608900000|2020-03-30 22:55:00|12677.1|12648.1|12672|12643|12677.5|12648.5|12664.7|12635.7|0
1585609200000|2020-03-30 23:00:00|12671.6|12642.6|12663.8|12634.8|12673.4|12644.4|12658.4|12629.4|0
1585609500000|2020-03-30 23:05:00|12663.4|12634.4|12658.6|12629.6|12665.2|12636.2|12651.6|12622.6|0
1585609800000|2020-03-30 23:10:00|12658.2|12629.2|12656.1|12627.1|12659.2|12630.2|12651.6|12622.6|0
1585610100000|2020-03-30 23:15:00|12657|12628|12654.3|12625.3|12660.7|12631.7|12652.5|12623.5|0
1585610400000|2020-03-30 23:20:00|12653.4|12624.4|12659.9|12630.9|12662.1|12633.1|12651.6|12622.6|0
1585610700000|2020-03-30 23:25:00|12657.6|12628.6|12661.4|12632.4|12661.7|12632.7|12656.7|12627.7|0
1585611000000|2020-03-30 23:30:00|12661.9|12632.9|12672.4|12643.4|12674.7|12645.7|12660.1|12631.1|0
1585611300000|2020-03-30 23:35:00|12672.9|12643.9|12680.1|12651.1|12687|12658|12672.4|12643.4|0
1585611600000|2020-03-30 23:40:00|12680.5|12651.5|12671.9|12642.9|12680.5|12651.5|12669.2|12640.2|0
1585611900000|2020-03-30 23:45:00|12672.8|12643.8|12666.5|12637.5|12672.8|12643.8|12659.2|12630.2|0
1585612200000|2020-03-30 23:50:00|12667.4|12638.4|12666.8|12637.8|12671.9|12642.9|12665|12636|0
1585612500000|2020-03-30 23:55:00|12667.7|12638.7|12672.5|12643.5|12674.1|12645.1|12666.8|12637.8|0
1585612800000|2020-03-31 00:00:00|12673|12644|12698.7|12669.7|12699.6|12670.6|12673|12644|0
1585613100000|2020-03-31 00:05:00|12697.3|12668.3|12691.1|12662.1|12703.4|12674.4|12687.3|12658.3|0
1585613400000|2020-03-31 00:10:00|12691.5|12662.5|12674.7|12645.7|12692|12663|12674.7|12645.7|0
1585613700000|2020-03-31 00:15:00|12675.2|12646.2|12690.2|12661.2|12690.8|12661.8|12667.8|12638.8|0
1585614000000|2020-03-31 00:20:00|12689.9|12660.9|12711.4|12682.4|12714|12685|12689.7|12660.7|0
1585614300000|2020-03-31 00:25:00|12711.9|12682.9|12700.6|12671.6|12715.1|12686.1|12677.9|12648.9|0
1585614600000|2020-03-31 00:30:00|12697.1|12668.1|12684|12655|12709.5|12680.5|12682.8|12653.8|0
1585614900000|2020-03-31 00:35:00|12684.4|12655.4|12683.8|12654.8|12691.3|12662.3|12679.4|12650.4|0
1585615200000|2020-03-31 00:40:00|12683.6|12654.6|12685.9|12656.9|12689.1|12660.1|12676.2|12647.2|0
1585615500000|2020-03-31 00:45:00|12682.4|12653.4|12673.2|12644.2|12684.4|12655.4|12671.8|12642.8|0
1585615800000|2020-03-31 00:50:00|12673.4|12644.4|12674.8|12645.8|12693.9|12664.9|12671.8|12642.8|0
1585616100000|2020-03-31 00:55:00|12672.4|12643.4|12670.8|12641.8|12688.5|12659.5|12667.3|12638.3|0
1585616400000|2020-03-31 01:00:00|12671.7|12642.7|12688.2|12673.2|12720.7|12705.7|12633.2|12618.2|4540
1585616700000|2020-03-31 01:05:00|12690.7|12675.7|12685.7|12670.7|12703.2|12688.2|12665.7|12650.7|1911
1585617000000|2020-03-31 01:10:00|12680.7|12665.7|12640.7|12625.7|12680.7|12665.7|12640.7|12625.7|2115
1585617300000|2020-03-31 01:15:00|12643.2|12628.2|12650.7|12635.7|12673.2|12658.2|12643.2|12628.2|2269
1585617600000|2020-03-31 01:20:00|12648.2|12633.2|12658.2|12643.2|12665.7|12650.7|12645.7|12630.7|2206
1585617900000|2020-03-31 01:25:00|12655.7|12640.7|12655.7|12640.7|12668.2|12653.2|12645.7|12630.7|3769
1585618200000|2020-03-31 01:30:00|12650.7|12635.7|12670.7|12655.7|12675.7|12660.7|12648.2|12633.2|10853
1585618500000|2020-03-31 01:35:00|12668.2|12653.2|12623.2|12608.2|12670.7|12655.7|12620.7|12605.7|4165
1585618800000|2020-03-31 01:40:00|12620.7|12605.7|12629.7|12616.7|12638.2|12623.2|12615.7|12600.7|4431
1585619100000|2020-03-31 01:45:00|12632.2|12619.2|12637.2|12624.2|12647.2|12634.2|12622.2|12609.2|2977
1585619400000|2020-03-31 01:50:00|12639.7|12626.7|12654.7|12641.7|12662.2|12649.2|12632.2|12619.2|3640
1585619700000|2020-03-31 01:55:00|12652.2|12639.2|12639.7|12626.7|12652.2|12639.2|12629.7|12616.7|2568
1585620000000|2020-03-31 02:00:00|12642.2|12629.2|12647.2|12634.2|12682.2|12669.2|12642.2|12629.2|3826
1585620300000|2020-03-31 02:05:00|12649.7|12636.7|12647.2|12634.2|12672.2|12659.2|12644.7|12631.7|1916
1585620600000|2020-03-31 02:10:00|12649.7|12636.7|12634.7|12621.7|12652.2|12639.2|12634.7|12621.7|2024
1585620900000|2020-03-31 02:15:00|12632.2|12619.2|12629.7|12616.7|12644.7|12631.7|12627.2|12614.2|1798
1585621200000|2020-03-31 02:20:00|12632.2|12619.2|12652.2|12639.2|12652.2|12639.2|12622.2|12609.2|2143
1585621500000|2020-03-31 02:25:00|12649.7|12636.7|12667.2|12654.2|12669.7|12656.7|12647.2|12634.2|2557
1585621800000|2020-03-31 02:30:00|12669.7|12656.7|12672.2|12659.2|12672.2|12659.2|12654.7|12641.7|1736
1585622100000|2020-03-31 02:35:00|12669.7|12656.7|12662.2|12649.2|12669.7|12656.7|12659.7|12646.7|3668
1585622400000|2020-03-31 02:40:00|12664.7|12651.7|12659.7|12646.7|12672.2|12659.2|12657.2|12644.2|2579
1585622700000|2020-03-31 02:45:00|12657.2|12644.2|12664.7|12651.7|12667.2|12654.2|12652.2|12639.2|1640
1585623000000|2020-03-31 02:50:00|12662.2|12649.2|12674.7|12661.7|12682.2|12669.2|12659.7|12646.7|1643
1585623300000|2020-03-31 02:55:00|12677.2|12664.2|12662.2|12649.2|12692.2|12679.2|12659.7|12646.7|2331
1585623600000|2020-03-31 03:00:00|12664.7|12651.7|12624.7|12611.7|12667.2|12654.2|12624.7|12611.7|3576
1585623900000|2020-03-31 03:05:00|12622.2|12609.2|12594.7|12581.7|12624.7|12611.7|12592.2|12579.2|4720
1585624200000|2020-03-31 03:10:00|12592.2|12579.2|12584.7|12571.7|12597.2|12584.2|12582.2|12569.2|3389
1585624500000|2020-03-31 03:15:00|12582.2|12569.2|12559.7|12546.7|12584.7|12571.7|12552.2|12539.2|4963
1585624800000|2020-03-31 03:20:00|12557.2|12544.2|12572.2|12559.2|12582.2|12569.2|12552.2|12539.2|1792
1585625100000|2020-03-31 03:25:00|12574.7|12561.7|12572.2|12559.2|12582.2|12569.2|12564.7|12551.7|1258
1585625400000|2020-03-31 03:30:00|12569.7|12556.7|12587.2|12574.2|12589.7|12576.7|12569.7|12556.7|759
1585625700000|2020-03-31 03:35:00|12584.7|12571.7|12582.2|12569.2|12589.7|12576.7|12579.7|12566.7|268
1585626000000|2020-03-31 03:40:00|12579.7|12566.7|12599.7|12586.7|12602.2|12589.2|12579.7|12566.7|548
1585626300000|2020-03-31 03:45:00|12597.2|12584.2|12592.2|12579.2|12597.2|12584.2|12584.7|12571.7|163
1585626600000|2020-03-31 03:50:00|12589.7|12576.7|12592.2|12579.2|12597.2|12584.2|12582.2|12569.2|244
1585626900000|2020-03-31 03:55:00|12589.7|12576.7|12584.7|12571.7|12589.7|12576.7|12577.2|12564.2|151
1585627200000|2020-03-31 04:00:00|12582.2|12569.2|12572.2|12559.2|12584.7|12571.7|12567.2|12554.2|309
1585627500000|2020-03-31 04:05:00|12574.7|12561.7|12582.2|12569.2|12582.2|12569.2|12569.7|12556.7|186
1585627800000|2020-03-31 04:10:00|12579.7|12566.7|12577.2|12564.2|12584.7|12571.7|12574.7|12561.7|224
1585628100000|2020-03-31 04:15:00|12574.7|12561.7|12574.7|12561.7|12582.2|12569.2|12572.2|12559.2|242
1585628400000|2020-03-31 04:20:00|12577.2|12564.2|12567.2|12554.2|12577.2|12564.2|12564.7|12551.7|276
1585628700000|2020-03-31 04:25:00|12564.7|12551.7|12572.2|12559.2|12574.7|12561.7|12564.7|12551.7|211
1585629000000|2020-03-31 04:30:00|12569.7|12556.7|12557.2|12544.2|12569.7|12556.7|12552.2|12539.2|474
1585629300000|2020-03-31 04:35:00|12554.7|12541.7|12542.2|12529.2|12554.7|12541.7|12534.7|12521.7|969
1585629600000|2020-03-31 04:40:00|12544.7|12531.7|12539.7|12526.7|12547.2|12534.2|12534.7|12521.7|387
1585629900000|2020-03-31 04:45:00|12542.2|12529.2|12564.7|12551.7|12569.7|12556.7|12539.7|12526.7|578
1585630200000|2020-03-31 04:50:00|12567.2|12554.2|12542.2|12529.2|12567.2|12554.2|12537.2|12524.2|844
1585630500000|2020-03-31 04:55:00|12539.7|12526.7|12549.7|12536.7|12549.7|12536.7|12537.2|12524.2|1832
1585630800000|2020-03-31 05:00:00|12552.2|12539.2|12532.2|12519.2|12552.2|12539.2|12517.2|12504.2|5744
1585631100000|2020-03-31 05:05:00|12529.7|12516.7|12557.2|12544.2|12562.2|12549.2|12529.7|12516.7|2935
1585631400000|2020-03-31 05:10:00|12554.7|12541.7|12562.2|12549.2|12564.7|12551.7|12539.7|12526.7|2725
1585631700000|2020-03-31 05:15:00|12559.7|12546.7|12549.7|12536.7|12559.7|12546.7|12534.7|12521.7|2479
1585632000000|2020-03-31 05:20:00|12552.2|12539.2|12567.2|12554.2|12574.7|12561.7|12552.2|12539.2|1990
1585632300000|2020-03-31 05:25:00|12569.7|12556.7|12579.7|12566.7|12587.2|12574.2|12564.7|12551.7|4118
1585632600000|2020-03-31 05:30:00|12582.2|12569.2|12572.2|12559.2|12584.7|12571.7|12564.7|12551.7|3434
1585632900000|2020-03-31 05:35:00|12569.7|12556.7|12567.2|12554.2|12577.2|12564.2|12557.2|12544.2|1683
1585633200000|2020-03-31 05:40:00|12564.7|12551.7|12572.2|12559.2|12584.7|12571.7|12564.7|12551.7|2756
1585633500000|2020-03-31 05:45:00|12574.7|12561.7|12567.2|12554.2|12584.7|12571.7|12567.2|12554.2|2254
1585633800000|2020-03-31 05:50:00|12564.7|12551.7|12527.2|12514.2|12567.2|12554.2|12519.7|12506.7|3231
1585634100000|2020-03-31 05:55:00|12529.7|12516.7|12534.7|12521.7|12552.2|12539.2|12527.2|12514.2|2089
1585634400000|2020-03-31 06:00:00|12537.2|12524.2|12502.2|12489.2|12537.2|12524.2|12499.7|12486.7|4356
1585634700000|2020-03-31 06:05:00|12499.7|12486.7|12499.7|12486.7|12512.2|12499.2|12477.2|12464.2|3537
1585635000000|2020-03-31 06:10:00|12497.2|12484.2|12502.2|12489.2|12512.2|12499.2|12492.2|12479.2|2294
1585635300000|2020-03-31 06:15:00|12499.7|12486.7|12537.2|12524.2|12537.2|12524.2|12492.2|12479.2|2585
1585635600000|2020-03-31 06:20:00|12534.7|12521.7|12522.2|12509.2|12544.7|12531.7|12519.7|12506.7|2326
1585635900000|2020-03-31 06:25:00|12519.7|12506.7|12527.2|12514.2|12534.7|12521.7|12517.2|12504.2|1470
1585636200000|2020-03-31 06:30:00|12529.7|12516.7|12552.2|12539.2|12559.7|12546.7|12529.7|12516.7|2451
1585636500000|2020-03-31 06:35:00|12554.7|12541.7|12524.7|12511.7|12554.7|12541.7|12524.7|12511.7|2202
1585636800000|2020-03-31 06:40:00|12527.2|12514.2|12517.2|12504.2|12527.2|12514.2|12499.7|12486.7|2071
1585637100000|2020-03-31 06:45:00|12514.7|12501.7|12519.7|12506.7|12527.2|12514.2|12514.7|12501.7|1294
1585637400000|2020-03-31 06:50:00|12517.2|12504.2|12504.7|12491.7|12527.2|12514.2|12499.7|12486.7|4613
1585637700000|2020-03-31 06:55:00|12502.2|12489.2|12487.2|12474.2|12504.7|12491.7|12479.7|12466.7|8098
1585638000000|2020-03-31 07:00:00|12484.7|12471.7|12512.2|12494.2|12522.2|12504.2|12484.7|12469.2|2507
1585638300000|2020-03-31 07:05:00|12514.7|12496.7|12527.2|12511.7|12534.7|12519.2|12512.2|12496.7|1071
1585638600000|2020-03-31 07:10:00|12529.7|12514.2|12547.2|12531.7|12549.7|12534.2|12527.2|12511.7|982
1585638900000|2020-03-31 07:15:00|12549.7|12534.2|12549.7|12531.7|12554.7|12539.2|12539.7|12524.2|694
1585639200000|2020-03-31 07:20:00|12552.2|12534.2|12557.2|12539.2|12564.7|12546.7|12552.2|12534.2|552
1585639500000|2020-03-31 07:25:00|12559.7|12541.7|12542.2|12526.7|12559.7|12544.2|12534.7|12516.7|462
1585639800000|2020-03-31 07:30:00|12539.7|12524.2|12537.2|12521.7|12544.7|12529.2|12524.7|12506.7|428
1585640100000|2020-03-31 07:35:00|12539.7|12519.2|12534.7|12519.2|12542.2|12526.7|12532.2|12514.2|530
1585640400000|2020-03-31 07:40:00|12532.2|12516.7|12539.7|12521.7|12542.2|12524.2|12527.2|12511.7|606
1585640700000|2020-03-31 07:45:00|12542.2|12524.2|12539.7|12524.2|12547.2|12531.7|12527.2|12511.7|703
1585641000000|2020-03-31 07:50:00|12542.2|12526.7|12532.2|12516.7|12542.2|12526.7|12529.7|12514.2|739
1585641300000|2020-03-31 07:55:00|12534.7|12514.2|12522.2|12506.7|12534.7|12516.7|12514.7|12499.2|1411
1585641600000|2020-03-31 08:00:00|12519.7|12504.2|12537.2|12521.7|12549.7|12534.2|12519.7|12504.2|1442
1585641900000|2020-03-31 08:05:00|12534.7|12519.2|12577.2|12561.7|12579.7|12564.2|12534.7|12519.2|1284
1585642200000|2020-03-31 08:10:00|12574.7|12559.2|12572.2|12554.2|12582.2|12566.7|12562.2|12544.2|1478
1585642500000|2020-03-31 08:15:00|12574.7|12556.7|12574.7|12559.2|12574.7|12559.2|12554.7|12539.2|1611
1585642800000|2020-03-31 08:20:00|12572.2|12556.7|12584.7|12569.2|12584.7|12569.2|12564.7|12546.7|958
1585643100000|2020-03-31 08:25:00|12582.2|12566.7|12597.2|12581.7|12607.2|12591.7|12579.7|12561.7|1736
1585643400000|2020-03-31 08:30:00|12606.2|12579.2|12601.5|12574.5|12608.4|12581.4|12593.5|12566.5|0
1585643700000|2020-03-31 08:35:00|12602|12575|12591.7|12564.7|12611|12584|12580.8|12553.8|79
1585644000000|2020-03-31 08:40:00|12591.4|12564.4|12591.4|12564.4|12611.5|12584.5|12591.2|12564.2|0
1585644300000|2020-03-31 08:45:00|12591.1|12564.1|12579.3|12552.3|12592.1|12565.1|12568.9|12541.9|0
1585644600000|2020-03-31 08:50:00|12580.8|12553.8|12586.8|12559.8|12600.8|12573.8|12580.4|12553.4|0
1585644900000|2020-03-31 08:55:00|12586.6|12559.6|12592.8|12565.8|12603.1|12576.1|12581.5|12554.5|0
1585645200000|2020-03-31 09:00:00|12595.1|12568.1|12589.7|12574.2|12604.7|12586.7|12577.2|12561.7|522
1585645500000|2020-03-31 09:05:00|12587.2|12571.7|12579.7|12561.7|12587.2|12571.7|12569.7|12551.7|526
1585645800000|2020-03-31 09:10:00|12577.2|12564.2|12582.2|12564.2|12584.7|12569.2|12572.2|12554.2|115
1585646100000|2020-03-31 09:15:00|12579.7|12566.7|12582.2|12566.7|12582.2|12566.7|12572.2|12556.7|90
1585646400000|2020-03-31 09:20:00|12584.7|12569.2|12584.7|12569.2|12587.2|12571.7|12577.2|12559.2|115
1585646700000|2020-03-31 09:25:00|12587.2|12571.7|12572.2|12554.2|12587.2|12571.7|12564.7|12549.2|323
1585647000000|2020-03-31 09:30:00|12569.7|12556.7|12569.7|12551.7|12584.7|12569.2|12564.7|12549.2|460
1585647300000|2020-03-31 09:35:00|12567.2|12554.2|12569.7|12554.2|12577.2|12561.7|12562.2|12546.7|200
1585647600000|2020-03-31 09:40:00|12572.2|12551.7|12549.7|12534.2|12574.7|12556.7|12549.7|12534.2|263
1585647900000|2020-03-31 09:45:00|12547.2|12531.7|12529.7|12514.2|12549.7|12534.2|12524.7|12509.2|337
1585648200000|2020-03-31 09:50:00|12527.2|12511.7|12532.2|12516.7|12532.2|12516.7|12519.7|12504.2|445
1585648500000|2020-03-31 09:55:00|12529.7|12514.2|12534.7|12519.2|12549.7|12534.2|12527.2|12509.2|374
1585648800000|2020-03-31 10:00:00|12537.2|12521.7|12519.7|12504.2|12537.2|12521.7|12517.2|12501.7|186
1585649100000|2020-03-31 10:05:00|12517.2|12501.7|12522.2|12506.7|12529.7|12514.2|12512.2|12496.7|391
1585649400000|2020-03-31 10:10:00|12519.7|12504.2|12532.2|12516.7|12532.2|12516.7|12512.2|12496.7|244
1585649700000|2020-03-31 10:15:00|12529.7|12514.2|12522.2|12506.7|12534.7|12519.2|12517.2|12501.7|789
1585650000000|2020-03-31 10:20:00|12519.7|12504.2|12514.7|12499.2|12527.2|12511.7|12507.2|12491.7|803
1585650300000|2020-03-31 10:25:00|12512.2|12496.7|12522.2|12506.7|12524.7|12506.7|12509.7|12494.2|460
1585650600000|2020-03-31 10:30:00|12519.7|12504.2|12539.7|12524.2|12539.7|12524.2|12517.2|12501.7|394
1585650900000|2020-03-31 10:35:00|12537.2|12521.7|12547.2|12531.7|12547.2|12531.7|12527.2|12511.7|685
1585651200000|2020-03-31 10:40:00|12549.7|12534.2|12564.7|12549.2|12569.7|12554.2|12544.7|12529.2|635
1585651500000|2020-03-31 10:45:00|12562.2|12546.7|12559.7|12544.2|12564.7|12549.2|12542.2|12524.2|210
1585651800000|2020-03-31 10:50:00|12557.2|12541.7|12554.7|12539.2|12559.7|12544.2|12552.2|12536.7|213
1585652100000|2020-03-31 10:55:00|12552.2|12536.7|12537.2|12519.2|12554.7|12539.2|12532.2|12514.2|891
1585652400000|2020-03-31 11:00:00|12534.7|12521.7|12529.7|12514.2|12542.2|12526.7|12527.2|12511.7|297
1585652700000|2020-03-31 11:05:00|12527.2|12511.7|12514.7|12499.2|12537.2|12521.7|12512.2|12496.7|389
1585653000000|2020-03-31 11:10:00|12517.2|12501.7|12517.2|12501.7|12519.7|12504.2|12489.7|12474.2|977
1585653300000|2020-03-31 11:15:00|12519.7|12504.2|12539.7|12521.7|12539.7|12524.2|12517.2|12501.7|228
1585653600000|2020-03-31 11:20:00|12537.2|12524.2|12529.7|12514.2|12542.2|12526.7|12524.7|12509.2|189
1585653900000|2020-03-31 11:25:00|12532.2|12511.7|12529.7|12514.2|12537.2|12521.7|12522.2|12504.2|153
1585654200000|2020-03-31 11:30:00|12532.2|12516.7|12544.7|12526.7|12544.7|12529.2|12527.2|12511.7|121
1585654500000|2020-03-31 11:35:00|12547.2|12529.2|12542.2|12526.7|12549.7|12534.2|12542.2|12526.7|160
1585654800000|2020-03-31 11:40:00|12539.7|12524.2|12519.7|12504.2|12547.2|12531.7|12519.7|12504.2|226
1585655100000|2020-03-31 11:45:00|12522.2|12506.7|12532.2|12516.7|12532.2|12516.7|12519.7|12504.2|149
1585655400000|2020-03-31 11:50:00|12529.7|12514.2|12534.7|12516.7|12539.7|12524.2|12529.7|12514.2|137
1585655700000|2020-03-31 11:55:00|12532.2|12514.2|12529.7|12511.7|12537.2|12521.7|12527.2|12511.7|106
1585656000000|2020-03-31 12:00:00|12527.2|12514.2|12514.7|12496.7|12532.2|12516.7|12504.7|12489.2|409
1585656300000|2020-03-31 12:05:00|12512.2|12499.2|12504.7|12489.2|12514.7|12499.2|12497.2|12481.7|143
1585656600000|2020-03-31 12:10:00|12502.2|12486.7|12502.2|12486.7|12517.2|12501.7|12502.2|12486.7|202
1585656900000|2020-03-31 12:15:00|12499.7|12484.2|12489.7|12474.2|12502.2|12486.7|12484.7|12469.2|267
1585657200000|2020-03-31 12:20:00|12492.2|12476.7|12502.2|12486.7|12504.7|12489.2|12482.2|12466.7|371
1585657500000|2020-03-31 12:25:00|12504.7|12489.2|12502.2|12484.2|12507.2|12491.7|12497.2|12479.2|310
1585657800000|2020-03-31 12:30:00|12499.7|12486.7|12524.7|12506.7|12529.7|12514.2|12499.7|12484.2|506
1585658100000|2020-03-31 12:35:00|12522.2|12509.2|12512.2|12496.7|12529.7|12514.2|12512.2|12496.7|161
1585658400000|2020-03-31 12:40:00|12514.7|12499.2|12527.2|12511.7|12527.2|12511.7|12512.2|12496.7|673
1585658700000|2020-03-31 12:45:00|12529.7|12514.2|12514.7|12496.7|12529.7|12514.2|12502.2|12486.7|559
1585659000000|2020-03-31 12:50:00|12512.2|12499.2|12524.7|12509.2|12529.7|12514.2|12512.2|12496.7|84
1585659300000|2020-03-31 12:55:00|12527.2|12506.7|12537.2|12521.7|12539.7|12521.7|12522.2|12506.7|166
1585659600000|2020-03-31 13:00:00|12534.7|12519.2|12539.7|12524.2|12544.7|12526.7|12534.7|12519.2|130
1585659900000|2020-03-31 13:05:00|12537.2|12521.7|12542.2|12524.2|12549.7|12534.2|12537.2|12521.7|357
1585660200000|2020-03-31 13:10:00|12544.7|12526.7|12527.2|12509.2|12547.2|12531.7|12524.7|12509.2|253
1585660500000|2020-03-31 13:15:00|12524.7|12511.7|12532.2|12514.2|12532.2|12516.7|12519.7|12504.2|249
1585660800000|2020-03-31 13:20:00|12529.7|12516.7|12539.7|12521.7|12549.7|12534.2|12529.7|12514.2|328
1585661100000|2020-03-31 13:25:00|12537.2|12524.2|12537.2|12521.7|12547.2|12529.2|12534.7|12519.2|165
1585661400000|2020-03-31 13:30:00|12534.7|12519.2|12569.7|12551.7|12584.7|12569.2|12534.7|12519.2|1531
1585661700000|2020-03-31 13:35:00|12572.2|12554.2|12564.7|12549.2|12587.2|12571.7|12557.2|12541.7|575
1585662000000|2020-03-31 13:40:00|12567.2|12551.7|12547.2|12531.7|12574.7|12559.2|12547.2|12531.7|941
1585662300000|2020-03-31 13:45:00|12544.7|12529.2|12517.2|12501.7|12549.7|12534.2|12514.7|12499.2|1303
1585662600000|2020-03-31 13:50:00|12519.7|12499.2|12507.2|12489.2|12529.7|12514.2|12502.2|12486.7|619
1585662900000|2020-03-31 13:55:00|12509.7|12491.7|12514.7|12499.2|12524.7|12509.2|12499.7|12484.2|887
1585663200000|2020-03-31 14:00:00|12517.2|12501.7|12544.7|12529.2|12547.2|12531.7|12514.7|12499.2|462
1585663500000|2020-03-31 14:05:00|12542.2|12526.7|12542.2|12526.7|12559.7|12544.2|12542.2|12526.7|533
1585663800000|2020-03-31 14:10:00|12544.7|12529.2|12574.7|12556.7|12574.7|12559.2|12544.7|12529.2|490
1585664100000|2020-03-31 14:15:00|12572.2|12559.2|12579.7|12564.2|12579.7|12564.2|12562.2|12546.7|689
1585664400000|2020-03-31 14:20:00|12582.2|12561.7|12572.2|12554.2|12587.2|12571.7|12569.7|12554.2|846
1585664700000|2020-03-31 14:25:00|12569.7|12556.7|12564.7|12549.2|12572.2|12556.7|12554.7|12539.2|557
1585665000000|2020-03-31 14:30:00|12567.2|12551.7|12564.7|12546.7|12579.7|12564.2|12559.7|12541.7|1439
1585665300000|2020-03-31 14:35:00|12562.2|12549.2|12569.7|12551.7|12574.7|12559.2|12559.7|12544.2|1056
1585665600000|2020-03-31 14:40:00|12572.2|12554.2|12554.7|12539.2|12579.7|12564.2|12554.7|12539.2|732
1585665900000|2020-03-31 14:45:00|12557.2|12541.7|12577.2|12559.2|12584.7|12566.7|12544.7|12529.2|985
1585666200000|2020-03-31 14:50:00|12574.7|12561.7|12574.7|12559.2|12592.2|12576.7|12567.2|12551.7|617
1585666500000|2020-03-31 14:55:00|12577.2|12561.7|12554.7|12539.2|12584.7|12569.2|12552.2|12536.7|430
1585666800000|2020-03-31 15:00:00|12552.2|12536.7|12534.7|12516.7|12557.2|12539.2|12527.2|12509.2|627
1585667100000|2020-03-31 15:05:00|12537.2|12519.2|12559.7|12541.7|12562.2|12546.7|12537.2|12516.7|297
1585667400000|2020-03-31 15:10:00|12562.2|12544.2|12554.7|12539.2|12569.7|12554.2|12547.2|12531.7|394
1585667700000|2020-03-31 15:15:00|12552.2|12536.7|12547.2|12531.7|12562.2|12546.7|12539.7|12524.2|388
1585668000000|2020-03-31 15:20:00|12549.7|12529.2|12542.2|12524.2|12557.2|12541.7|12529.7|12514.2|456
1585668300000|2020-03-31 15:25:00|12539.7|12526.7|12572.2|12556.7|12572.2|12556.7|12537.2|12519.2|430
1585668600000|2020-03-31 15:30:00|12569.7|12554.2|12564.7|12549.2|12577.2|12561.7|12552.2|12536.7|340
1585668900000|2020-03-31 15:35:00|12567.2|12551.7|12559.7|12544.2|12572.2|12556.7|12552.2|12536.7|201
1585669200000|2020-03-31 15:40:00|12562.2|12546.7|12574.7|12556.7|12579.7|12564.2|12562.2|12544.2|277
1585669500000|2020-03-31 15:45:00|12572.2|12554.2|12539.7|12524.2|12572.2|12556.7|12537.2|12521.7|329
1585669800000|2020-03-31 15:50:00|12542.2|12521.7|12529.7|12514.2|12552.2|12534.2|12529.7|12511.7|343
1585670100000|2020-03-31 15:55:00|12527.2|12511.7|12539.7|12521.7|12542.2|12526.7|12524.7|12509.2|170
1585670400000|2020-03-31 16:00:00|12537.2|12519.2|12524.7|12506.7|12539.7|12521.7|12522.2|12506.7|161
1585670700000|2020-03-31 16:05:00|12527.2|12509.2|12547.2|12531.7|12547.2|12531.7|12524.7|12506.7|100
1585671000000|2020-03-31 16:10:00|12544.7|12529.2|12532.2|12514.2|12547.2|12529.2|12532.2|12514.2|60
1585671300000|2020-03-31 16:15:00|12534.7|12516.7|12524.7|12509.2|12537.2|12521.7|12519.7|12501.7|130
1585671600000|2020-03-31 16:20:00|12527.2|12511.7|12514.7|12496.7|12529.7|12514.2|12512.2|12496.7|127
1585671900000|2020-03-31 16:25:00|12512.2|12494.2|12514.7|12499.2|12519.7|12501.7|12499.7|12484.2|379
1585672200000|2020-03-31 16:30:00|12517.2|12496.7|12502.2|12486.7|12517.2|12496.7|12494.7|12479.2|284
1585672500000|2020-03-31 16:35:00|12499.7|12484.2|12492.2|12476.7|12507.2|12491.7|12482.2|12466.7|276
1585672800000|2020-03-31 16:40:00|12494.7|12474.2|12504.7|12486.7|12512.2|12496.7|12492.2|12474.2|157
1585673100000|2020-03-31 16:45:00|12502.2|12489.2|12514.7|12499.2|12519.7|12501.7|12499.7|12481.7|315
1585673400000|2020-03-31 16:50:00|12512.2|12496.7|12532.2|12516.7|12534.7|12516.7|12509.7|12491.7|641
1585673700000|2020-03-31 16:55:00|12529.7|12514.2|12502.2|12486.7|12529.7|12516.7|12502.2|12484.2|142
1585674000000|2020-03-31 17:00:00|12504.7|12484.2|12497.2|12481.7|12514.7|12496.7|12497.2|12481.7|175
1585674300000|2020-03-31 17:05:00|12499.7|12484.2|12502.2|12486.7|12507.2|12491.7|12492.2|12476.7|224
1585674600000|2020-03-31 17:10:00|12504.7|12484.2|12497.2|12481.7|12507.2|12491.7|12492.2|12476.7|60
1585674900000|2020-03-31 17:15:00|12499.7|12479.2|12489.7|12474.2|12499.7|12484.2|12487.2|12471.7|289
1585675200000|2020-03-31 17:20:00|12487.2|12471.7|12474.7|12456.7|12492.2|12476.7|12469.7|12454.2|385
1585675500000|2020-03-31 17:25:00|12477.2|12459.2|12477.2|12461.7|12482.2|12464.2|12467.2|12449.2|211
1585675800000|2020-03-31 17:30:00|12479.7|12459.2|12479.7|12464.2|12487.2|12471.7|12462.2|12446.7|195
1585676100000|2020-03-31 17:35:00|12482.2|12461.7|12479.7|12461.7|12492.2|12476.7|12477.2|12459.2|365
1585676400000|2020-03-31 17:40:00|12482.2|12464.2|12469.7|12454.2|12482.2|12464.2|12467.2|12451.7|338
1585676700000|2020-03-31 17:45:00|12472.2|12456.7|12477.2|12461.7|12479.7|12464.2|12472.2|12454.2|167
1585677000000|2020-03-31 17:50:00|12479.7|12459.2|12472.2|12456.7|12479.7|12464.2|12467.2|12451.7|166
1585677300000|2020-03-31 17:55:00|12474.7|12454.2|12489.7|12471.7|12492.2|12476.7|12472.2|12454.2|192
1585677600000|2020-03-31 18:00:00|12492.2|12474.2|12487.2|12471.7|12494.7|12479.2|12484.7|12466.7|146
1585677900000|2020-03-31 18:05:00|12489.7|12474.2|12494.7|12479.2|12497.2|12481.7|12482.2|12466.7|88
1585678200000|2020-03-31 18:10:00|12497.2|12476.7|12482.2|12466.7|12497.2|12481.7|12482.2|12466.7|83
1585678500000|2020-03-31 18:15:00|12484.7|12469.2|12479.7|12464.2|12487.2|12471.7|12469.7|12454.2|73
1585678800000|2020-03-31 18:20:00|12477.2|12461.7|12487.2|12471.7|12494.7|12479.2|12477.2|12461.7|86
1585679100000|2020-03-31 18:25:00|12489.7|12469.2|12492.2|12476.7|12494.7|12479.2|12484.7|12469.2|75
1585679400000|2020-03-31 18:30:00|12489.7|12474.2|12494.7|12476.7|12494.7|12479.2|12484.7|12466.7|179
1585679700000|2020-03-31 18:35:00|12497.2|12479.2|12504.7|12486.7|12507.2|12491.7|12492.2|12476.7|114
1585680000000|2020-03-31 18:40:00|12502.2|12484.2|12493.5|12480.5|12504.7|12486.7|12493.5|12479.2|152
1585680300000|2020-03-31 18:45:00|12494.7|12481.7|12496|12483|12501|12488|12474.7|12461.7|297
1585680600000|2020-03-31 18:50:00|12497.2|12484.2|12501|12488|12508.5|12495.5|12496|12483|511
1585680900000|2020-03-31 18:55:00|12502.2|12489.2|12506|12493|12511|12498|12498.5|12485.5|289
1585681200000|2020-03-31 19:00:00|12507.2|12494.2|12497.2|12484.2|12513.5|12500.5|12496|12483|361
1585681500000|2020-03-31 19:05:00|12498.5|12485.5|12498.5|12485.5|12506|12493|12492.2|12479.2|630
1585681800000|2020-03-31 19:10:00|12497.2|12484.2|12476|12463|12497.2|12484.2|12471|12458|240
1585682100000|2020-03-31 19:15:00|12474.7|12461.7|12461|12448|12483.5|12470.5|12458.5|12445.5|329
1585682400000|2020-03-31 19:20:00|12462.2|12449.2|12452.2|12439.2|12463.5|12450.5|12448.5|12435.5|215
1585682700000|2020-03-31 19:25:00|12451|12438|12457.2|12444.2|12468.5|12455.5|12451|12438|171
1585683000000|2020-03-31 19:30:00|12458.5|12445.5|12476|12463|12478.5|12465.5|12458.5|12445.5|211
1585683300000|2020-03-31 19:35:00|12477.2|12464.2|12479.7|12466.7|12486|12473|12468.5|12455.5|256
1585683600000|2020-03-31 19:40:00|12478.5|12465.5|12479.7|12466.7|12486|12473|12468.5|12455.5|166
1585683900000|2020-03-31 19:45:00|12481|12468|12459.7|12446.7|12486|12473|12456|12443|190
1585684200000|2020-03-31 19:50:00|12461|12448|12479.7|12466.7|12483.5|12470.5|12459.7|12446.7|354
1585684500000|2020-03-31 19:55:00|12481|12468|12494.7|12481.7|12498.5|12485.5|12476|12463|401
1585684800000|2020-03-31 20:00:00|12497.2|12484.2|12483.5|12470.5|12497.2|12484.2|12478.5|12465.5|100
1585685100000|2020-03-31 20:05:00|12486|12473|12484.7|12471.7|12486|12473|12482.2|12469.2|24
1585685400000|2020-03-31 20:10:00|12483.5|12470.5|12472.2|12459.2|12486|12473|12469.7|12456.7|54
1585685700000|2020-03-31 20:15:00|12475|12448|12483.4|12456.4|12485.4|12458.4|12472.7|12445.7|13
1585686000000|2020-03-31 20:20:00|12483.5|12456.5|12488|12461|12488.4|12461.4|12481.5|12454.5|13
1585686300000|2020-03-31 20:25:00|12487.9|12460.9|12484.7|12457.7|12488|12461|12483.3|12456.3|9
1585686600000|2020-03-31 20:30:00|12484|12457|12462.1|12435.1|12484|12457|12462.1|12435.1|74
1585686900000|2020-03-31 20:35:00|12461.2|12434.2|12488.6|12461.6|12492.2|12465.2|12455.7|12428.7|35
1585687200000|2020-03-31 20:40:00|12489.5|12462.5|12489.7|12462.7|12501.6|12474.6|12488.6|12461.6|46
1585687500000|2020-03-31 20:45:00|12490.6|12463.6|12490.6|12463.6|12497|12470|12489.7|12462.7|53
1585687800000|2020-03-31 20:50:00|12491.5|12464.5|12487.9|12460.9|12493.3|12466.3|12481.5|12454.5|81
1585688100000|2020-03-31 20:55:00|12487|12460|12484.2|12457.2|12491.5|12464.5|12480.6|12453.6|36
1585688400000|2020-03-31 21:00:00|12484.5|12457.5|12485.6|12458.6|12488.8|12461.8|12482.9|12455.9|0
1585688700000|2020-03-31 21:05:00|12485.7|12458.7|12486.4|12459.4|12486.4|12459.4|12483.6|12456.6|2
1585689000000|2020-03-31 21:10:00|12486.5|12459.5|12489.6|12462.6|12489.9|12462.9|12486.5|12459.5|1
1585689300000|2020-03-31 21:15:00|12490|12463|12492.2|12465.2|12493.3|12466.3|12490|12463|0
1585689600000|2020-03-31 21:20:00|12491.8|12464.8|12493.3|12466.3|12493.4|12466.4|12491.3|12464.3|0
1585689900000|2020-03-31 21:25:00|12493|12466|12491.3|12464.3|12493.3|12466.3|12490.9|12463.9|0
1585690200000|2020-03-31 21:30:00|12492.1|12465.1|12492|12465|12493.2|12466.2|12491.5|12464.5|0
1585690500000|2020-03-31 21:35:00|12492.1|12465.1|12492.2|12465.2|12492.8|12465.8|12491.7|12464.7|0
1585690800000|2020-03-31 21:40:00|12492.1|12465.1|12492.1|12465.1|12492.6|12465.6|12491.7|12464.7|0
1585691100000|2020-03-31 21:45:00|12491.7|12464.7|12488.3|12461.3|12492.1|12465.1|12486.4|12459.4|0
1585691400000|2020-03-31 21:50:00|12487.9|12460.9|12493.2|12466.2|12495.5|12468.5|12486.7|12459.7|0
1585691700000|2020-03-31 21:55:00|12493.8|12466.8|12490.9|12463.9|12493.8|12466.8|12490.9|12463.9|0
1585692000000|2020-03-31 22:00:00|12489.4|12462.4|12454|12427|12489.4|12462.4|12451.6|12424.6|0
1585692300000|2020-03-31 22:05:00|12456.8|12429.8|12434|12407|12459.6|12432.6|12431.5|12404.5|0
1585692600000|2020-03-31 22:10:00|12434.5|12407.5|12428.9|12401.9|12440.9|12413.9|12424.9|12397.9|0
1585692900000|2020-03-31 22:15:00|12429.4|12402.4|12423.4|12396.4|12429.8|12402.8|12410.2|12383.2|0
1585693200000|2020-03-31 22:20:00|12424.4|12397.4|12427.1|12400.1|12427.1|12400.1|12414.3|12387.3|0
1585693500000|2020-03-31 22:25:00|12428|12401|12429.8|12402.8|12434.4|12407.4|12413.8|12386.8|0
1585693800000|2020-03-31 22:30:00|12430.3|12403.3|12401.4|12374.4|12430.3|12403.3|12395.1|12368.1|0
1585694100000|2020-03-31 22:35:00|12401.8|12374.8|12416.4|12389.4|12417.8|12390.8|12391|12364|0
1585694400000|2020-03-31 22:40:00|12416.9|12389.9|12410.5|12383.5|12417.8|12390.8|12401.8|12374.8|0
1585694700000|2020-03-31 22:45:00|12410.9|12383.9|12422.9|12395.9|12426.1|12399.1|12410.9|12383.9|0
1585695000000|2020-03-31 22:50:00|12422|12395|12416.3|12389.3|12424.7|12397.7|12413.5|12386.5|0
1585695300000|2020-03-31 22:55:00|12417.2|12390.2|12423.1|12396.1|12423.6|12396.6|12414.5|12387.5|0
1585695600000|2020-03-31 23:00:00|12423.6|12396.6|12435.5|12408.5|12439.2|12412.2|12423.6|12396.6|0
1585695900000|2020-03-31 23:05:00|12436|12409|12422.7|12395.7|12436.9|12409.9|12422.7|12395.7|0
1585696200000|2020-03-31 23:10:00|12423.7|12396.7|12411.8|12384.8|12425.5|12398.5|12408.6|12381.6|0
1585696500000|2020-03-31 23:15:00|12412.2|12385.2|12404.5|12377.5|12420.9|12393.9|12402.6|12375.6|0
1585696800000|2020-03-31 23:20:00|12405.4|12378.4|12404.8|12377.8|12405.4|12378.4|12396.9|12369.9|0
1585697100000|2020-03-31 23:25:00|12403.4|12376.4|12409.3|12382.3|12411.6|12384.6|12401|12374|0
1585697400000|2020-03-31 23:30:00|12411.1|12384.1|12403.7|12376.7|12413.7|12386.7|12403.7|12376.7|0
1585697700000|2020-03-31 23:35:00|12402.8|12375.8|12416.5|12389.5|12416.5|12389.5|12402.8|12375.8|0
1585698000000|2020-03-31 23:40:00|12416|12389|12414.9|12387.9|12418.3|12391.3|12410.8|12383.8|0
1585698300000|2020-03-31 23:45:00|12415.4|12388.4|12427|12400|12430|12403|12415.4|12388.4|0
1585698600000|2020-03-31 23:50:00|12425.6|12398.6|12413.3|12386.3|12427.9|12400.9|12408.2|12381.2|0
1585698900000|2020-03-31 23:55:00|12412.4|12385.4|12404.4|12377.4|12413.3|12386.3|12399.8|12372.8|0
1585699200000|2020-04-01 00:00:00|12403.4|12376.4|12389.4|12362.4|12409.8|12382.8|12384.2|12357.2|0
1585699500000|2020-04-01 00:05:00|12391.7|12364.7|12385.2|12358.2|12395.3|12368.3|12382.9|12355.9|0
1585699800000|2020-04-01 00:10:00|12385.7|12358.7|12379.8|12352.8|12388.4|12361.4|12373.9|12346.9|0
1585700100000|2020-04-01 00:15:00|12380.3|12353.3|12387.4|12360.4|12404.8|12377.8|12379.8|12352.8|0
1585700400000|2020-04-01 00:20:00|12388.5|12361.5|12406.2|12379.2|12409.9|12382.9|12388.5|12361.5|0
1585700700000|2020-04-01 00:25:00|12406.5|12379.5|12401.6|12374.6|12406.5|12379.5|12390.3|12363.3|0
1585701000000|2020-04-01 00:30:00|12399.3|12372.3|12420.6|12393.6|12426.9|12399.9|12398.4|12371.4|0
1585701300000|2020-04-01 00:35:00|12421.7|12394.7|12432.3|12405.3|12432.7|12405.7|12411.4|12384.4|0
1585701600000|2020-04-01 00:40:00|12432.7|12405.7|12425.1|12398.1|12439.2|12412.2|12418.9|12391.9|0
1585701900000|2020-04-01 00:45:00|12425.4|12398.4|12437.5|12410.5|12442.1|12415.1|12417.3|12390.3|0
1585702200000|2020-04-01 00:50:00|12438.7|12411.7|12459.5|12432.5|12459.7|12432.7|12433.2|12406.2|0
1585702500000|2020-04-01 00:55:00|12460|12433|12475.6|12448.6|12480.2|12453.2|12459.5|12432.5|0
1585702800000|2020-04-01 01:00:00|12475.4|12448.4|12490.3|12477.3|12507.8|12494.8|12475.4|12448.4|1688
1585703100000|2020-04-01 01:05:00|12487.8|12474.8|12500.3|12487.3|12510.3|12497.3|12487.8|12474.8|624
1585703400000|2020-04-01 01:10:00|12497.8|12484.8|12482.8|12469.8|12502.8|12489.8|12480.3|12467.3|993
1585703700000|2020-04-01 01:15:00|12485.3|12472.3|12465.3|12452.3|12490.3|12477.3|12452.8|12439.8|4411
1585704000000|2020-04-01 01:20:00|12467.8|12454.8|12475.3|12462.3|12492.8|12479.8|12452.8|12439.8|1644
1585704300000|2020-04-01 01:25:00|12477.8|12464.8|12520.3|12507.3|12540.3|12527.3|12477.8|12464.8|3664
1585704600000|2020-04-01 01:30:00|12522.8|12509.8|12555.3|12542.3|12557.8|12544.8|12505.3|12492.3|8350
1585704900000|2020-04-01 01:35:00|12557.8|12544.8|12577.8|12564.8|12587.8|12574.8|12555.3|12542.3|5245
1585705200000|2020-04-01 01:40:00|12580.3|12567.3|12547.8|12534.8|12580.3|12567.3|12545.3|12532.3|3455
1585705500000|2020-04-01 01:45:00|12550.3|12537.3|12587.8|12574.8|12592.8|12579.8|12547.8|12534.8|3117
1585705800000|2020-04-01 01:50:00|12590.3|12577.3|12617.8|12604.8|12620.3|12607.3|12580.3|12567.3|3652
1585706100000|2020-04-01 01:55:00|12615.3|12602.3|12630.3|12617.3|12632.8|12619.8|12610.3|12597.3|4707
1585706400000|2020-04-01 02:00:00|12632.8|12619.8|12617.8|12604.8|12642.8|12629.8|12602.8|12589.8|2708
1585706700000|2020-04-01 02:05:00|12620.3|12607.3|12630.3|12617.3|12640.3|12627.3|12605.3|12592.3|1834
1585707000000|2020-04-01 02:10:00|12627.8|12614.8|12607.8|12594.8|12635.3|12622.3|12607.8|12594.8|1615
1585707300000|2020-04-01 02:15:00|12610.3|12597.3|12600.3|12587.3|12630.3|12617.3|12597.8|12584.8|1392
1585707600000|2020-04-01 02:20:00|12602.8|12589.8|12602.8|12589.8|12620.3|12607.3|12597.8|12584.8|1254
1585707900000|2020-04-01 02:25:00|12605.3|12592.3|12612.8|12599.8|12617.8|12604.8|12602.8|12589.8|745
1585708200000|2020-04-01 02:30:00|12610.3|12597.3|12600.3|12587.3|12630.3|12617.3|12597.8|12584.8|1376
1585708500000|2020-04-01 02:35:00|12602.8|12589.8|12615.3|12602.3|12617.8|12604.8|12592.8|12579.8|1585
1585708800000|2020-04-01 02:40:00|12617.8|12604.8|12667.8|12654.8|12677.8|12664.8|12617.8|12604.8|3534
1585709100000|2020-04-01 02:45:00|12670.3|12657.3|12692.8|12679.8|12697.8|12684.8|12657.8|12644.8|2880
1585709400000|2020-04-01 02:50:00|12695.3|12682.3|12702.8|12689.8|12715.3|12702.3|12687.8|12674.8|3651
1585709700000|2020-04-01 02:55:00|12700.3|12687.3|12700.3|12687.3|12717.8|12704.8|12685.3|12672.3|3255
1585710000000|2020-04-01 03:00:00|12702.8|12689.8|12680.3|12667.3|12702.8|12689.8|12672.8|12659.8|2281
1585710300000|2020-04-01 03:05:00|12682.8|12669.8|12680.3|12667.3|12695.3|12682.3|12677.8|12664.8|1737
1585710600000|2020-04-01 03:10:00|12677.8|12664.8|12702.8|12689.8|12712.8|12699.8|12677.8|12664.8|3743
1585710900000|2020-04-01 03:15:00|12705.3|12692.3|12687.8|12674.8|12715.3|12702.3|12687.8|12674.8|4953
1585711200000|2020-04-01 03:20:00|12690.3|12677.3|12632.8|12619.8|12690.3|12677.3|12617.8|12604.8|7177
1585711500000|2020-04-01 03:25:00|12630.3|12617.3|12622.8|12609.8|12637.8|12624.8|12615.3|12602.3|2403
1585711800000|2020-04-01 03:30:00|12625.3|12612.3|12632.8|12619.8|12642.8|12629.8|12620.3|12607.3|607
1585712100000|2020-04-01 03:35:00|12630.3|12617.3|12632.8|12619.8|12635.3|12622.3|12625.3|12612.3|142
1585712400000|2020-04-01 03:40:00|12630.3|12617.3|12632.8|12619.8|12640.3|12627.3|12630.3|12617.3|154
1585712700000|2020-04-01 03:45:00|12635.3|12622.3|12635.3|12622.3|12642.8|12629.8|12630.3|12617.3|320
1585713000000|2020-04-01 03:50:00|12637.8|12624.8|12632.8|12619.8|12642.8|12629.8|12627.8|12614.8|516
1585713300000|2020-04-01 03:55:00|12635.3|12622.3|12620.3|12607.3|12635.3|12622.3|12615.3|12602.3|713
1585713600000|2020-04-01 04:00:00|12617.8|12604.8|12612.8|12599.8|12627.8|12614.8|12612.8|12599.8|295
1585713900000|2020-04-01 04:05:00|12610.3|12597.3|12607.8|12594.8|12612.8|12599.8|12607.8|12594.8|263
1585714200000|2020-04-01 04:10:00|12610.3|12597.3|12602.8|12589.8|12612.8|12599.8|12600.3|12587.3|681
1585714500000|2020-04-01 04:15:00|12600.3|12587.3|12597.8|12584.8|12605.3|12592.3|12597.8|12584.8|586
1585714800000|2020-04-01 04:20:00|12602.8|12589.8|12595.3|12582.3|12602.8|12589.8|12595.3|12582.3|294
1585715100000|2020-04-01 04:25:00|12592.8|12579.8|12602.8|12589.8|12605.3|12592.3|12590.3|12577.3|323
1585715400000|2020-04-01 04:30:00|12600.3|12587.3|12605.3|12592.3|12605.3|12592.3|12597.8|12584.8|90
1585715700000|2020-04-01 04:35:00|12607.8|12594.8|12602.8|12589.8|12610.3|12597.3|12602.8|12589.8|182
1585716000000|2020-04-01 04:40:00|12600.3|12587.3|12610.3|12597.3|12610.3|12597.3|12600.3|12587.3|217
1585716300000|2020-04-01 04:45:00|12605.3|12592.3|12607.8|12594.8|12607.8|12594.8|12602.8|12589.8|74
1585716600000|2020-04-01 04:50:00|12610.3|12597.3|12617.8|12604.8|12617.8|12604.8|12607.8|12594.8|231
1585716900000|2020-04-01 04:55:00|12620.3|12607.3|12617.8|12604.8|12625.3|12612.3|12615.3|12602.3|485
1585717200000|2020-04-01 05:00:00|12620.3|12607.3|12650.3|12637.3|12650.3|12637.3|12600.3|12587.3|3199
1585717500000|2020-04-01 05:05:00|12647.8|12634.8|12620.3|12607.3|12652.8|12639.8|12620.3|12607.3|1767
1585717800000|2020-04-01 05:10:00|12617.8|12604.8|12610.3|12597.3|12625.3|12612.3|12610.3|12597.3|1742
1585718100000|2020-04-01 05:15:00|12612.8|12599.8|12645.3|12632.3|12647.8|12634.8|12607.8|12594.8|1109
1585718400000|2020-04-01 05:20:00|12642.8|12629.8|12630.3|12617.3|12645.3|12632.3|12627.8|12614.8|990
1585718700000|2020-04-01 05:25:00|12627.8|12614.8|12605.3|12592.3|12635.3|12622.3|12602.8|12589.8|2381
1585719000000|2020-04-01 05:30:00|12607.8|12594.8|12585.3|12572.3|12615.3|12602.3|12582.8|12569.8|4253
1585719300000|2020-04-01 05:35:00|12582.8|12569.8|12565.3|12552.3|12600.3|12587.3|12565.3|12552.3|3552
1585719600000|2020-04-01 05:40:00|12562.8|12549.8|12560.3|12547.3|12570.3|12557.3|12550.3|12537.3|4438
1585719900000|2020-04-01 05:45:00|12557.8|12544.8|12535.3|12522.3|12562.8|12549.8|12535.3|12522.3|2778
1585720200000|2020-04-01 05:50:00|12537.8|12524.8|12532.8|12519.8|12542.8|12529.8|12525.3|12512.3|3670
1585720500000|2020-04-01 05:55:00|12530.3|12517.3|12537.8|12524.8|12547.8|12534.8|12520.3|12507.3|2579
1585720800000|2020-04-01 06:00:00|12535.3|12522.3|12540.3|12527.3|12540.3|12527.3|12525.3|12512.3|1616
1585721100000|2020-04-01 06:05:00|12537.8|12524.8|12497.8|12484.8|12540.3|12527.3|12490.3|12477.3|3713
1585721400000|2020-04-01 06:10:00|12495.3|12482.3|12472.8|12459.8|12502.8|12489.8|12465.3|12452.3|4173
1585721700000|2020-04-01 06:15:00|12470.3|12457.3|12475.3|12462.3|12490.3|12477.3|12460.3|12447.3|3164
1585722000000|2020-04-01 06:20:00|12472.8|12459.8|12480.3|12467.3|12490.3|12477.3|12467.8|12454.8|2153
1585722300000|2020-04-01 06:25:00|12482.8|12469.8|12485.3|12472.3|12502.8|12489.8|12480.3|12467.3|2533
1585722600000|2020-04-01 06:30:00|12482.8|12469.8|12477.8|12464.8|12487.8|12474.8|12467.8|12454.8|3144
1585722900000|2020-04-01 06:35:00|12480.3|12467.3|12487.8|12474.8|12497.8|12484.8|12480.3|12467.3|2245
1585723200000|2020-04-01 06:40:00|12490.3|12477.3|12490.3|12477.3|12497.8|12484.8|12470.3|12457.3|3214
1585723500000|2020-04-01 06:45:00|12487.8|12474.8|12465.3|12452.3|12495.3|12482.3|12462.8|12449.8|3347
1585723800000|2020-04-01 06:50:00|12467.8|12454.8|12465.3|12452.3|12477.8|12464.8|12462.8|12449.8|4269
1585724100000|2020-04-01 06:55:00|12467.8|12454.8|12475.3|12462.3|12482.8|12469.8|12457.8|12444.8|4942
1585724400000|2020-04-01 07:00:00|12480.3|12464.8|12492.8|12474.8|12492.8|12477.3|12475.3|12459.8|2953
1585724700000|2020-04-01 07:05:00|12490.3|12477.3|12492.8|12477.3|12507.8|12492.3|12485.3|12469.8|1454
1585725000000|2020-04-01 07:10:00|12495.3|12474.8|12510.3|12492.3|12512.8|12497.3|12482.8|12467.3|1249
1585725300000|2020-04-01 07:15:00|12512.8|12494.8|12515.3|12499.8|12517.8|12502.3|12500.3|12482.3|766
1585725600000|2020-04-01 07:20:00|12517.8|12502.3|12477.8|12462.3|12520.3|12504.8|12477.8|12462.3|1016
1585725900000|2020-04-01 07:25:00|12480.3|12464.8|12480.3|12464.8|12490.3|12474.8|12472.8|12457.3|419
1585726200000|2020-04-01 07:30:00|12482.8|12462.3|12472.8|12454.8|12495.3|12479.8|12467.8|12452.3|984
1585726500000|2020-04-01 07:35:00|12470.3|12457.3|12492.8|12477.3|12492.8|12477.3|12465.3|12449.8|902
1585726800000|2020-04-01 07:40:00|12490.3|12474.8|12512.8|12497.3|12512.8|12497.3|12485.3|12469.8|991
1585727100000|2020-04-01 07:45:00|12510.3|12494.8|12492.8|12477.3|12515.3|12499.8|12492.8|12477.3|547
1585727400000|2020-04-01 07:50:00|12495.3|12484.8|12520.3|12504.8|12530.3|12512.3|12495.3|12484.8|1537
1585727700000|2020-04-01 07:55:00|12522.8|12502.3|12517.8|12499.8|12527.8|12512.3|12512.8|12497.3|1504
1585728000000|2020-04-01 08:00:00|12515.3|12502.3|12505.3|12489.8|12527.8|12509.8|12500.3|12484.8|811
1585728300000|2020-04-01 08:05:00|12507.8|12487.3|12515.3|12499.8|12520.3|12504.8|12502.8|12487.3|617
1585728600000|2020-04-01 08:10:00|12512.8|12497.3|12515.3|12497.3|12525.3|12509.8|12512.8|12494.8|699
1585728900000|2020-04-01 08:15:00|12512.8|12494.8|12510.3|12492.3|12515.3|12497.3|12507.8|12492.3|453
1585729200000|2020-04-01 08:20:00|12507.8|12494.8|12507.8|12489.8|12520.3|12502.3|12495.3|12479.8|811
1585729500000|2020-04-01 08:25:00|12505.3|12492.3|12502.8|12487.3|12507.8|12492.3|12492.8|12477.3|1087
1585729800000|2020-04-01 08:30:00|12509.4|12482.4|12508.2|12481.2|12517.9|12490.9|12493.3|12466.3|4
1585730100000|2020-04-01 08:35:00|12508|12481|12476.9|12449.9|12523.5|12496.5|12475.5|12448.5|421
1585730400000|2020-04-01 08:40:00|12477.2|12450.2|12478.5|12451.5|12481.4|12454.4|12455.9|12428.9|0
1585730700000|2020-04-01 08:45:00|12477.8|12450.8|12511.5|12484.5|12511.9|12484.9|12477.6|12450.6|0
1585731000000|2020-04-01 08:50:00|12511.2|12484.2|12480.8|12453.8|12511.9|12484.9|12475.8|12448.8|0
1585731300000|2020-04-01 08:55:00|12481|12454|12507.9|12480.9|12513.6|12486.6|12480.8|12453.8|0
1585731600000|2020-04-01 09:00:00|12505.6|12478.6|12510.3|12492.3|12520.3|12504.8|12495.3|12478.6|306
1585731900000|2020-04-01 09:05:00|12507.8|12489.8|12530.3|12514.8|12530.3|12514.8|12505.3|12489.8|339
1585732200000|2020-04-01 09:10:00|12532.8|12517.3|12525.3|12509.8|12540.3|12524.8|12525.3|12507.3|242
1585732500000|2020-04-01 09:15:00|12527.8|12512.3|12522.8|12504.8|12527.8|12512.3|12512.8|12497.3|497
1585732800000|2020-04-01 09:20:00|12520.3|12507.3|12530.3|12512.3|12530.3|12514.8|12507.8|12492.3|347
1585733100000|2020-04-01 09:25:00|12527.8|12509.8|12545.3|12527.3|12545.3|12529.8|12525.3|12509.8|301
1585733400000|2020-04-01 09:30:00|12542.8|12529.8|12537.8|12522.3|12545.3|12529.8|12530.3|12512.3|288
1585733700000|2020-04-01 09:35:00|12540.3|12524.8|12530.3|12514.8|12545.3|12529.8|12530.3|12514.8|661
1585734000000|2020-04-01 09:40:00|12527.8|12512.3|12542.8|12524.8|12547.8|12529.8|12522.8|12507.3|368
1585734300000|2020-04-01 09:45:00|12540.3|12522.3|12537.8|12522.3|12545.3|12529.8|12535.3|12519.8|123
1585734600000|2020-04-01 09:50:00|12540.3|12524.8|12540.3|12522.3|12545.3|12529.8|12537.8|12522.3|154
1585734900000|2020-04-01 09:55:00|12537.8|12524.8|12535.3|12517.3|12542.8|12524.8|12532.8|12517.3|85
1585735200000|2020-04-01 10:00:00|12532.8|12519.8|12540.3|12522.3|12542.8|12527.3|12532.8|12517.3|147
1585735500000|2020-04-01 10:05:00|12537.8|12524.8|12532.8|12514.8|12540.3|12524.8|12530.3|12514.8|109
1585735800000|2020-04-01 10:10:00|12530.3|12517.3|12520.3|12504.8|12532.8|12517.3|12517.8|12502.3|87
1585736100000|2020-04-01 10:15:00|12517.8|12502.3|12532.8|12514.8|12532.8|12517.3|12517.8|12502.3|41
1585736400000|2020-04-01 10:20:00|12530.3|12517.3|12522.8|12507.3|12532.8|12517.3|12517.8|12499.8|116
1585736700000|2020-04-01 10:25:00|12520.3|12504.8|12530.3|12514.8|12532.8|12517.3|12520.3|12504.8|145
1585737000000|2020-04-01 10:30:00|12532.8|12512.3|12527.8|12512.3|12535.3|12519.8|12527.8|12512.3|91
1585737300000|2020-04-01 10:35:00|12530.3|12514.8|12527.8|12509.8|12532.8|12517.3|12522.8|12507.3|87
1585737600000|2020-04-01 10:40:00|12525.3|12512.3|12510.3|12494.8|12525.3|12512.3|12507.8|12492.3|181
1585737900000|2020-04-01 10:45:00|12507.8|12492.3|12512.8|12497.3|12515.3|12499.8|12507.8|12492.3|66
1585738200000|2020-04-01 10:50:00|12515.3|12494.8|12502.8|12487.3|12517.8|12499.8|12502.8|12487.3|258
1585738500000|2020-04-01 10:55:00|12505.3|12489.8|12507.8|12492.3|12512.8|12497.3|12500.3|12484.8|166
1585738800000|2020-04-01 11:00:00|12510.3|12494.8|12497.8|12482.3|12515.3|12497.3|12492.8|12477.3|287
1585739100000|2020-04-01 11:05:00|12495.3|12479.8|12482.8|12467.3|12505.3|12487.3|12482.8|12467.3|284
1585739400000|2020-04-01 11:10:00|12485.3|12469.8|12477.8|12462.3|12485.3|12469.8|12465.3|12449.8|833
1585739700000|2020-04-01 11:15:00|12480.3|12459.8|12482.8|12467.3|12487.8|12472.3|12475.3|12459.8|408
1585740000000|2020-04-01 11:20:00|12480.3|12464.8|12487.8|12469.8|12492.8|12477.3|12475.3|12459.8|141
1585740300000|2020-04-01 11:25:00|12490.3|12472.3|12500.3|12482.3|12500.3|12484.8|12487.8|12472.3|108
1585740600000|2020-04-01 11:30:00|12497.8|12484.8|12505.3|12487.3|12510.3|12494.8|12497.8|12479.8|113
1585740900000|2020-04-01 11:35:00|12507.8|12489.8|12517.8|12502.3|12520.3|12504.8|12502.8|12487.3|127
1585741200000|2020-04-01 11:40:00|12520.3|12499.8|12505.3|12489.8|12520.3|12499.8|12505.3|12487.3|117
1585741500000|2020-04-01 11:45:00|12507.8|12492.3|12495.3|12479.8|12507.8|12492.3|12492.8|12477.3|119
1585741800000|2020-04-01 11:50:00|12492.8|12477.3|12495.3|12479.8|12502.8|12487.3|12490.3|12474.8|93
1585742100000|2020-04-01 11:55:00|12497.8|12482.3|12495.3|12479.8|12497.8|12482.3|12492.8|12477.3|90
1585742400000|2020-04-01 12:00:00|12492.8|12477.3|12472.8|12457.3|12495.3|12477.3|12472.8|12457.3|183
1585742700000|2020-04-01 12:05:00|12475.3|12459.8|12475.3|12459.8|12477.8|12462.3|12470.3|12454.8|357
1585743000000|2020-04-01 12:10:00|12477.8|12462.3|12475.3|12457.3|12480.3|12464.8|12470.3|12454.8|364
1585743300000|2020-04-01 12:15:00|12477.8|12459.8|12495.3|12479.8|12500.3|12482.3|12475.3|12457.3|387
1585743600000|2020-04-01 12:20:00|12492.8|12477.3|12482.8|12464.8|12500.3|12484.8|12475.3|12459.8|194
1585743900000|2020-04-01 12:25:00|12480.3|12467.3|12482.8|12464.8|12490.3|12474.8|12477.8|12462.3|320
1585744200000|2020-04-01 12:30:00|12480.3|12462.3|12490.3|12472.3|12490.3|12474.8|12477.8|12462.3|184
1585744500000|2020-04-01 12:35:00|12487.8|12474.8|12487.8|12472.3|12497.8|12482.3|12487.8|12472.3|76
1585744800000|2020-04-01 12:40:00|12490.3|12474.8|12500.3|12484.8|12500.3|12484.8|12490.3|12474.8|103
1585745100000|2020-04-01 12:45:00|12502.8|12487.3|12495.3|12479.8|12510.3|12494.8|12495.3|12479.8|102
1585745400000|2020-04-01 12:50:00|12497.8|12482.3|12495.3|12479.8|12502.8|12487.3|12495.3|12477.3|118
1585745700000|2020-04-01 12:55:00|12497.8|12482.3|12490.3|12474.8|12497.8|12482.3|12487.8|12469.8|212
1585746000000|2020-04-01 13:00:00|12492.8|12472.3|12495.3|12479.8|12495.3|12479.8|12485.3|12469.8|99
1585746300000|2020-04-01 13:05:00|12492.8|12477.3|12507.8|12489.8|12510.3|12492.3|12492.8|12477.3|113
1585746600000|2020-04-01 13:10:00|12505.3|12492.3|12507.8|12492.3|12510.3|12492.3|12487.8|12472.3|401
1585746900000|2020-04-01 13:15:00|12510.3|12494.8|12487.8|12472.3|12510.3|12494.8|12482.8|12467.3|281
1585747200000|2020-04-01 13:20:00|12485.3|12469.8|12477.8|12462.3|12487.8|12472.3|12477.8|12459.8|257
1585747500000|2020-04-01 13:25:00|12475.3|12459.8|12482.8|12467.3|12485.3|12469.8|12475.3|12459.8|265
1585747800000|2020-04-01 13:30:00|12485.3|12469.8|12485.3|12469.8|12507.8|12492.3|12477.8|12462.3|735
1585748100000|2020-04-01 13:35:00|12482.8|12467.3|12490.3|12474.8|12510.3|12494.8|12467.8|12449.8|927
1585748400000|2020-04-01 13:40:00|12492.8|12477.3|12497.8|12479.8|12507.8|12492.3|12482.8|12467.3|337
1585748700000|2020-04-01 13:45:00|12495.3|12482.3|12492.8|12474.8|12500.3|12484.8|12482.8|12467.3|289
1585749000000|2020-04-01 13:50:00|12490.3|12472.3|12482.8|12467.3|12497.8|12482.3|12475.3|12459.8|600
1585749300000|2020-04-01 13:55:00|12480.3|12464.8|12470.3|12454.8|12482.8|12467.3|12467.8|12452.3|618
1585749600000|2020-04-01 14:00:00|12472.8|12457.3|12465.3|12449.8|12480.3|12464.8|12465.3|12449.8|371
1585749900000|2020-04-01 14:05:00|12462.8|12447.3|12475.3|12459.8|12480.3|12464.8|12460.3|12444.8|345
1585750200000|2020-04-01 14:10:00|12477.8|12462.3|12475.3|12457.3|12485.3|12469.8|12470.3|12454.8|328
1585750500000|2020-04-01 14:15:00|12477.8|12459.8|12482.8|12467.3|12497.8|12482.3|12475.3|12457.3|459
1585750800000|2020-04-01 14:20:00|12485.3|12469.8|12465.3|12449.8|12502.8|12487.3|12462.8|12447.3|870
1585751100000|2020-04-01 14:25:00|12467.8|12452.3|12472.8|12454.8|12477.8|12459.8|12465.3|12449.8|111
1585751400000|2020-04-01 14:30:00|12470.3|12457.3|12477.8|12462.3|12490.3|12472.3|12462.8|12447.3|234
1585751700000|2020-04-01 14:35:00|12475.3|12459.8|12480.3|12464.8|12490.3|12474.8|12475.3|12457.3|263
1585752000000|2020-04-01 14:40:00|12482.8|12467.3|12467.8|12449.8|12485.3|12469.8|12465.3|12449.8|250
1585752300000|2020-04-01 14:45:00|12470.3|12452.3|12492.8|12477.3|12500.3|12484.8|12465.3|12449.8|265
1585752600000|2020-04-01 14:50:00|12495.3|12479.8|12490.3|12472.3|12495.3|12479.8|12482.8|12467.3|256
1585752900000|2020-04-01 14:55:00|12487.8|12469.8|12475.3|12459.8|12487.8|12472.3|12475.3|12457.3|216
1585753200000|2020-04-01 15:00:00|12477.8|12462.3|12490.3|12474.8|12490.3|12474.8|12475.3|12459.8|120
1585753500000|2020-04-01 15:05:00|12487.8|12472.3|12492.8|12477.3|12495.3|12479.8|12485.3|12469.8|89
1585753800000|2020-04-01 15:10:00|12490.3|12474.8|12492.8|12474.8|12500.3|12484.8|12487.8|12472.3|109
1585754100000|2020-04-01 15:15:00|12490.3|12477.3|12490.3|12472.3|12497.8|12482.3|12482.8|12467.3|349
1585754400000|2020-04-01 15:20:00|12487.8|12474.8|12445.3|12429.8|12495.3|12477.3|12445.3|12427.3|1132
1585754700000|2020-04-01 15:25:00|12447.8|12427.3|12425.3|12409.8|12457.8|12442.3|12422.8|12407.3|732
1585755000000|2020-04-01 15:30:00|12427.8|12407.3|12420.3|12404.8|12440.3|12424.8|12417.8|12399.8|505
1585755300000|2020-04-01 15:35:00|12422.8|12402.3|12407.8|12392.3|12427.8|12412.3|12407.8|12392.3|371
1585755600000|2020-04-01 15:40:00|12410.3|12394.8|12392.8|12377.3|12410.3|12394.8|12385.3|12369.8|788
1585755900000|2020-04-01 15:45:00|12395.3|12379.8|12387.8|12369.8|12397.8|12382.3|12372.8|12357.3|305
1585756200000|2020-04-01 15:50:00|12385.3|12372.3|12380.3|12362.3|12387.8|12372.3|12375.3|12359.8|559
1585756500000|2020-04-01 15:55:00|12377.8|12364.8|12375.3|12359.8|12392.8|12377.3|12375.3|12359.8|214
1585756800000|2020-04-01 16:00:00|12372.8|12357.3|12365.3|12349.8|12377.8|12362.3|12362.8|12347.3|279
1585757100000|2020-04-01 16:05:00|12367.8|12352.3|12367.8|12352.3|12375.3|12359.8|12365.3|12349.8|75
1585757400000|2020-04-01 16:10:00|12370.3|12354.8|12382.8|12364.8|12382.8|12364.8|12365.3|12349.8|156
1585757700000|2020-04-01 16:15:00|12380.3|12367.3|12360.3|12344.8|12385.3|12369.8|12360.3|12344.8|152
1585758000000|2020-04-01 16:20:00|12362.8|12347.3|12362.8|12347.3|12370.3|12354.8|12360.3|12342.3|67
1585758300000|2020-04-01 16:25:00|12360.3|12344.8|12350.3|12332.3|12367.8|12349.8|12347.8|12332.3|468
1585758600000|2020-04-01 16:30:00|12352.8|12334.8|12345.3|12329.8|12355.3|12339.8|12340.3|12324.8|503
1585758900000|2020-04-01 16:35:00|12342.8|12327.3|12332.8|12317.3|12345.3|12329.8|12327.8|12312.3|239
1585759200000|2020-04-01 16:40:00|12335.3|12319.8|12340.3|12322.3|12340.3|12324.8|12327.8|12312.3|517
1585759500000|2020-04-01 16:45:00|12337.8|12319.8|12327.8|12312.3|12345.3|12329.8|12327.8|12312.3|205
1585759800000|2020-04-01 16:50:00|12330.3|12314.8|12345.3|12329.8|12347.8|12332.3|12327.8|12312.3|199
1585760100000|2020-04-01 16:55:00|12342.8|12327.3|12330.3|12314.8|12345.3|12329.8|12325.3|12307.3|326
1585760400000|2020-04-01 17:00:00|12327.8|12312.3|12350.3|12334.8|12355.3|12339.8|12325.3|12309.8|199
1585760700000|2020-04-01 17:05:00|12347.8|12332.3|12340.3|12324.8|12350.3|12334.8|12332.8|12317.3|181
1585761000000|2020-04-01 17:10:00|12337.8|12322.3|12332.8|12317.3|12340.3|12324.8|12332.8|12317.3|44
1585761300000|2020-04-01 17:15:00|12330.3|12314.8|12330.3|12314.8|12337.8|12322.3|12325.3|12309.8|178
1585761600000|2020-04-01 17:20:00|12327.8|12312.3|12352.8|12334.8|12352.8|12334.8|12327.8|12312.3|301
1585761900000|2020-04-01 17:25:00|12350.3|12332.3|12345.3|12329.8|12355.3|12339.8|12335.3|12317.3|152
1585762200000|2020-04-01 17:30:00|12342.8|12327.3|12322.8|12307.3|12345.3|12327.3|12320.3|12304.8|171
1585762500000|2020-04-01 17:35:00|12325.3|12304.8|12335.3|12319.8|12335.3|12319.8|12322.8|12304.8|77
1585762800000|2020-04-01 17:40:00|12337.8|12322.3|12347.8|12332.3|12347.8|12332.3|12332.8|12317.3|90
1585763100000|2020-04-01 17:45:00|12345.3|12329.8|12350.3|12332.3|12360.3|12344.8|12335.3|12317.3|124
1585763400000|2020-04-01 17:50:00|12347.8|12334.8|12360.3|12344.8|12362.8|12347.3|12345.3|12329.8|107
1585763700000|2020-04-01 17:55:00|12362.8|12347.3|12370.3|12354.8|12380.3|12362.3|12362.8|12344.8|167
1585764000000|2020-04-01 18:00:00|12372.8|12352.3|12380.3|12362.3|12382.8|12367.3|12362.8|12347.3|130
1585764300000|2020-04-01 18:05:00|12377.8|12364.8|12380.3|12362.3|12392.8|12374.8|12377.8|12359.8|449
1585764600000|2020-04-01 18:10:00|12382.8|12364.8|12380.3|12362.3|12385.3|12369.8|12375.3|12357.3|226
1585764900000|2020-04-01 18:15:00|12377.8|12364.8|12380.3|12364.8|12382.8|12367.3|12372.8|12357.3|230
1585765200000|2020-04-01 18:20:00|12382.8|12367.3|12370.3|12354.8|12382.8|12367.3|12370.3|12354.8|125
1585765500000|2020-04-01 18:25:00|12372.8|12357.3|12372.8|12357.3|12380.3|12364.8|12367.8|12352.3|87
1585765800000|2020-04-01 18:30:00|12370.3|12354.8|12357.8|12342.3|12370.3|12354.8|12352.8|12334.8|82
1585766100000|2020-04-01 18:35:00|12360.3|12339.8|12370.3|12352.3|12375.3|12359.8|12355.3|12337.3|82
1585766400000|2020-04-01 18:40:00|12367.8|12349.8|12361.6|12348.6|12370.3|12352.3|12360.3|12344.8|51
1585766700000|2020-04-01 18:45:00|12362.8|12349.8|12366.6|12353.6|12371.6|12358.6|12361.6|12348.6|65
1585767000000|2020-04-01 18:50:00|12364.1|12351.1|12357.8|12344.8|12366.6|12353.6|12356.6|12343.6|59
1585767300000|2020-04-01 18:55:00|12359.1|12346.1|12342.8|12329.8|12359.1|12346.1|12341.6|12328.6|63
1585767600000|2020-04-01 19:00:00|12344.1|12331.1|12352.8|12339.8|12360.3|12347.3|12344.1|12331.1|102
1585767900000|2020-04-01 19:05:00|12351.6|12338.6|12349.1|12336.1|12357.8|12344.8|12344.1|12331.1|90
1585768200000|2020-04-01 19:10:00|12347.8|12334.8|12354.1|12341.1|12357.8|12344.8|12344.1|12331.1|300
1585768500000|2020-04-01 19:15:00|12349.1|12336.1|12371.6|12358.6|12371.6|12358.6|12346.6|12333.6|568
1585768800000|2020-04-01 19:20:00|12370.3|12357.3|12352.8|12339.8|12370.3|12357.3|12349.1|12336.1|68
1585769100000|2020-04-01 19:25:00|12351.6|12338.6|12351.6|12338.6|12359.1|12346.1|12349.1|12336.1|159
1585769400000|2020-04-01 19:30:00|12352.8|12339.8|12352.8|12339.8|12361.6|12348.6|12351.6|12338.6|124
1585769700000|2020-04-01 19:35:00|12351.6|12338.6|12332.8|12319.8|12352.8|12339.8|12329.1|12316.1|269
1585770000000|2020-04-01 19:40:00|12331.6|12318.6|12329.1|12316.1|12339.1|12326.1|12321.6|12308.6|478
1585770300000|2020-04-01 19:45:00|12330.3|12317.3|12371.6|12358.6|12379.1|12366.1|12330.3|12317.3|1060
1585770600000|2020-04-01 19:50:00|12370.3|12357.3|12364.1|12351.1|12370.3|12357.3|12346.6|12333.6|285
1585770900000|2020-04-01 19:55:00|12365.3|12352.3|12340.3|12327.3|12371.6|12358.6|12334.1|12321.1|858
1585771200000|2020-04-01 20:00:00|12339.1|12326.1|12356.6|12343.6|12362.8|12349.8|12339.1|12326.1|163
1585771500000|2020-04-01 20:05:00|12357.8|12344.8|12332.8|12319.8|12357.8|12344.8|12331.6|12318.6|202
1585771800000|2020-04-01 20:10:00|12334.1|12321.1|12334.1|12321.1|12339.1|12326.1|12334.1|12321.1|105
1585772100000|2020-04-01 20:15:00|12344.2|12317.2|12340.1|12313.1|12345.3|12318.3|12339|12312|156
1585772400000|2020-04-01 20:20:00|12341.2|12314.2|12337.5|12310.5|12342.1|12315.1|12337.1|12310.1|28
1585772700000|2020-04-01 20:25:00|12337.6|12310.6|12331.8|12304.8|12337.9|12310.9|12327|12300|43
1585773000000|2020-04-01 20:30:00|12333|12306|12345.4|12318.4|12352.9|12325.9|12333|12306|114
1585773300000|2020-04-01 20:35:00|12332.5|12305.5|12351.5|12324.5|12353.4|12326.4|12330.6|12303.6|68
1585773600000|2020-04-01 20:40:00|12352.4|12325.4|12351.5|12324.5|12353.4|12326.4|12341.1|12314.1|62
1585773900000|2020-04-01 20:45:00|12350.5|12323.5|12355.3|12328.3|12358.1|12331.1|12350.5|12323.5|63
1585774200000|2020-04-01 20:50:00|12356.2|12329.2|12347.7|12320.7|12356.2|12329.2|12346.8|12319.8|23
1585774500000|2020-04-01 20:55:00|12348.6|12321.6|12351.9|12324.9|12356.1|12329.1|12346.8|12319.8|52
1585774800000|2020-04-01 21:00:00|12351.6|12324.6|12346.8|12319.8|12352.3|12325.3|12346.8|12319.8|2
1585775100000|2020-04-01 21:05:00|12347|12320|12347.2|12320.2|12347.8|12320.8|12345.6|12318.6|16
1585775400000|2020-04-01 21:10:00|12346.5|12319.5|12347.4|12320.4|12347.4|12320.4|12346.5|12319.5|13
1585775700000|2020-04-01 21:15:00|12347.1|12320.1|12348.5|12321.5|12349.4|12322.4|12346.8|12319.8|0
1585776000000|2020-04-01 21:20:00|12347.8|12320.8|12347.9|12320.9|12350.5|12323.5|12347.5|12320.5|0
1585776300000|2020-04-01 21:25:00|12346.5|12319.5|12345.3|12318.3|12347.8|12320.8|12344.1|12317.1|0
1585776600000|2020-04-01 21:30:00|12346|12319|12347.9|12320.9|12348.6|12321.6|12346|12319|0
1585776900000|2020-04-01 21:35:00|12348.6|12321.6|12342.6|12315.6|12348.6|12321.6|12342.6|12315.6|0
1585777200000|2020-04-01 21:40:00|12342.3|12315.3|12346.2|12319.2|12347.9|12320.9|12341|12314|0
1585777500000|2020-04-01 21:45:00|12346.8|12319.8|12346.9|12319.9|12349.3|12322.3|12346.8|12319.8|0
1585777800000|2020-04-01 21:50:00|12346.8|12319.8|12348.9|12321.9|12350.4|12323.4|12346.8|12319.8|0
1585778100000|2020-04-01 21:55:00|12349.1|12322.1|12350.6|12323.6|12351.4|12324.4|12345|12318|0
1585778400000|2020-04-01 22:00:00|12364.4|12337.4|12380.9|12353.9|12388.2|12361.2|12353.1|12326.1|0
1585778700000|2020-04-01 22:05:00|12381.4|12354.4|12391|12364|12391|12364|12373.8|12346.8|0
1585779000000|2020-04-01 22:10:00|12390.1|12363.1|12388|12361|12395.7|12368.7|12386.3|12359.3|0
1585779300000|2020-04-01 22:15:00|12388.5|12361.5|12409.5|12382.5|12410|12383|12388.5|12361.5|0
1585779600000|2020-04-01 22:20:00|12409.1|12382.1|12422.2|12395.2|12430.7|12403.7|12407.2|12380.2|0
1585779900000|2020-04-01 22:25:00|12421.2|12394.2|12396.7|12369.7|12422.8|12395.8|12396.2|12369.2|0
1585780200000|2020-04-01 22:30:00|12395.7|12368.7|12395.8|12368.8|12406.1|12379.1|12389.7|12362.7|0
1585780500000|2020-04-01 22:35:00|12394.8|12367.8|12401.9|12374.9|12404.8|12377.8|12391.6|12364.6|0
1585780800000|2020-04-01 22:40:00|12402.9|12375.9|12393|12366|12404.8|12377.8|12390.6|12363.6|0
1585781100000|2020-04-01 22:45:00|12392.5|12365.5|12404.6|12377.6|12404.6|12377.6|12392.5|12365.5|0
1585781400000|2020-04-01 22:50:00|12403.6|12376.6|12394.2|12367.2|12408.3|12381.3|12393.2|12366.2|0
1585781700000|2020-04-01 22:55:00|12394.6|12367.6|12373.4|12346.4|12397.5|12370.5|12371.5|12344.5|0
1585782000000|2020-04-01 23:00:00|12372.9|12345.9|12361.3|12334.3|12380|12353|12360.8|12333.8|0
1585782300000|2020-04-01 23:05:00|12361.8|12334.8|12349.9|12322.9|12364.6|12337.6|12347.6|12320.6|0
1585782600000|2020-04-01 23:10:00|12349.5|12322.5|12365.1|12338.1|12366|12339|12348.5|12321.5|0
1585782900000|2020-04-01 23:15:00|12364.6|12337.6|12372.6|12345.6|12375.9|12348.9|12363.7|12336.7|0
1585783200000|2020-04-01 23:20:00|12373.1|12346.1|12370.5|12343.5|12380.6|12353.6|12366.3|12339.3|0
1585783500000|2020-04-01 23:25:00|12371.5|12344.5|12382.8|12355.8|12388|12361|12370.5|12343.5|0
1585783800000|2020-04-01 23:30:00|12383.3|12356.3|12392.2|12365.2|12392.2|12365.2|12378|12351|0
1585784100000|2020-04-01 23:35:00|12391.7|12364.7|12396|12369|12398.3|12371.3|12389.4|12362.4|0
1585784400000|2020-04-01 23:40:00|12397.9|12370.9|12413.2|12386.2|12419.4|12392.4|12397.9|12370.9|0
1585784700000|2020-04-01 23:45:00|12415.1|12388.1|12417.9|12390.9|12426.9|12399.9|12414.2|12387.2|0
1585785000000|2020-04-01 23:50:00|12417.5|12390.5|12416.6|12389.6|12422.2|12395.2|12411|12384|0
1585785300000|2020-04-01 23:55:00|12416.1|12389.1|12421.8|12394.8|12421.8|12394.8|12408.1|12381.1|0
1585785600000|2020-04-02 00:00:00|12416.6|12389.6|12452.1|12425.1|12458.7|12431.7|12416.6|12389.6|0
1585785900000|2020-04-02 00:05:00|12452.6|12425.6|12435.3|12408.3|12453.1|12426.1|12432.8|12405.8|0
1585786200000|2020-04-02 00:10:00|12434.9|12407.9|12444.7|12417.7|12452.4|12425.4|12431.5|12404.5|0
1585786500000|2020-04-02 00:15:00|12445.6|12418.6|12436.1|12409.1|12448.4|12421.4|12429|12402|0
1585786800000|2020-04-02 00:20:00|12436.6|12409.6|12455.7|12428.7|12458.1|12431.1|12422.4|12395.4|0
1585787100000|2020-04-02 00:25:00|12455.4|12428.4|12441.2|12414.2|12455.4|12428.4|12436|12409|0
1585787400000|2020-04-02 00:30:00|12441|12414|12435.3|12408.3|12441|12414|12421.2|12394.2|0
1585787700000|2020-04-02 00:35:00|12434.8|12407.8|12434.2|12407.2|12445.5|12418.5|12428.7|12401.7|0
1585788000000|2020-04-02 00:40:00|12434.4|12407.4|12426.6|12399.6|12443|12416|12425|12398|0
1585788300000|2020-04-02 00:45:00|12427.8|12400.8|12416.9|12389.9|12435|12408|12408.1|12381.1|0
1585788600000|2020-04-02 00:50:00|12416.4|12389.4|12431.6|12404.6|12431.6|12404.6|12408.8|12381.8|0
1585788900000|2020-04-02 00:55:00|12431.3|12404.3|12407.1|12380.1|12432|12405|12400.2|12373.2|0
1585789200000|2020-04-02 01:00:00|12408.3|12381.3|12396.2|12383.2|12418.7|12405.7|12381.2|12368.2|1635
1585789500000|2020-04-02 01:05:00|12393.7|12380.7|12368.7|12355.7|12401.2|12388.2|12366.2|12353.2|1102
1585789800000|2020-04-02 01:10:00|12371.2|12358.2|12363.7|12350.7|12378.7|12365.7|12361.2|12348.2|1090
1585790100000|2020-04-02 01:15:00|12366.2|12353.2|12398.7|12385.7|12398.7|12385.7|12353.7|12340.7|2711
1585790400000|2020-04-02 01:20:00|12401.2|12388.2|12411.2|12398.2|12423.7|12410.7|12376.2|12363.2|2312
1585790700000|2020-04-02 01:25:00|12413.7|12400.7|12423.7|12410.7|12431.2|12418.2|12401.2|12388.2|2830
1585791000000|2020-04-02 01:30:00|12426.2|12413.2|12476.2|12463.2|12486.2|12473.2|12423.7|12410.7|12972
1585791300000|2020-04-02 01:35:00|12478.7|12465.7|12463.7|12450.7|12486.2|12473.2|12456.2|12443.2|5014
1585791600000|2020-04-02 01:40:00|12461.2|12448.2|12416.2|12403.2|12461.2|12448.2|12401.2|12388.2|4913
1585791900000|2020-04-02 01:45:00|12418.7|12405.7|12471.2|12458.2|12481.2|12468.2|12416.2|12403.2|4114
1585792200000|2020-04-02 01:50:00|12468.7|12455.7|12463.7|12450.7|12481.2|12468.2|12461.2|12448.2|2767
1585792500000|2020-04-02 01:55:00|12461.2|12448.2|12441.2|12428.2|12478.7|12465.7|12431.2|12418.2|2993
1585792800000|2020-04-02 02:00:00|12443.7|12430.7|12478.7|12465.7|12478.7|12465.7|12441.2|12428.2|1639
1585793100000|2020-04-02 02:05:00|12476.2|12463.2|12506.2|12493.2|12513.7|12500.7|12468.7|12455.7|3697
1585793400000|2020-04-02 02:10:00|12508.7|12495.7|12511.2|12498.2|12523.7|12510.7|12496.2|12483.2|3395
1585793700000|2020-04-02 02:15:00|12513.7|12500.7|12516.2|12503.2|12523.7|12510.7|12501.2|12488.2|1610
1585794000000|2020-04-02 02:20:00|12518.7|12505.7|12516.2|12503.2|12531.2|12518.2|12498.7|12485.7|3182
1585794300000|2020-04-02 02:25:00|12518.7|12505.7|12488.7|12475.7|12518.7|12505.7|12481.2|12468.2|2255
1585794600000|2020-04-02 02:30:00|12486.2|12473.2|12483.7|12470.7|12493.7|12480.7|12473.7|12460.7|1699
1585794900000|2020-04-02 02:35:00|12481.2|12468.2|12503.7|12490.7|12506.2|12493.2|12471.2|12458.2|1191
1585795200000|2020-04-02 02:40:00|12501.2|12488.2|12503.7|12490.7|12516.2|12503.2|12488.7|12475.7|2109
1585795500000|2020-04-02 02:45:00|12506.2|12493.2|12516.2|12503.2|12526.2|12513.2|12501.2|12488.2|1632
1585795800000|2020-04-02 02:50:00|12518.7|12505.7|12531.2|12518.2|12543.7|12530.7|12518.7|12505.7|4139
1585796100000|2020-04-02 02:55:00|12533.7|12520.7|12513.7|12500.7|12536.2|12523.2|12506.2|12493.2|1975
1585796400000|2020-04-02 03:00:00|12511.2|12498.2|12526.2|12513.2|12536.2|12523.2|12506.2|12493.2|2480
1585796700000|2020-04-02 03:05:00|12528.7|12515.7|12506.2|12493.2|12528.7|12515.7|12491.2|12478.2|1547
1585797000000|2020-04-02 03:10:00|12508.7|12495.7|12518.7|12505.7|12533.7|12520.7|12508.7|12495.7|1812
1585797300000|2020-04-02 03:15:00|12521.2|12508.2|12548.7|12535.7|12548.7|12535.7|12521.2|12508.2|2575
1585797600000|2020-04-02 03:20:00|12551.2|12538.2|12566.2|12553.2|12568.7|12555.7|12546.2|12533.2|2695
1585797900000|2020-04-02 03:25:00|12563.7|12550.7|12531.2|12518.2|12563.7|12550.7|12528.7|12515.7|1397
1585798200000|2020-04-02 03:30:00|12533.7|12520.7|12556.2|12543.2|12556.2|12543.2|12533.7|12520.7|470
1585798500000|2020-04-02 03:35:00|12553.7|12540.7|12563.7|12550.7|12563.7|12550.7|12546.2|12533.2|331
1585798800000|2020-04-02 03:40:00|12561.2|12548.2|12566.2|12553.2|12568.7|12555.7|12556.2|12543.2|465
1585799100000|2020-04-02 03:45:00|12568.7|12555.7|12563.7|12550.7|12576.2|12563.2|12561.2|12548.2|619
1585799400000|2020-04-02 03:50:00|12561.2|12548.2|12553.7|12540.7|12563.7|12550.7|12551.2|12538.2|327
1585799700000|2020-04-02 03:55:00|12551.2|12538.2|12548.7|12535.7|12556.2|12543.2|12541.2|12528.2|535
1585800000000|2020-04-02 04:00:00|12551.2|12538.2|12553.7|12540.7|12558.7|12545.7|12546.2|12533.2|334
1585800300000|2020-04-02 04:05:00|12556.2|12543.2|12546.2|12533.2|12558.7|12545.7|12546.2|12533.2|179
1585800600000|2020-04-02 04:10:00|12543.7|12530.7|12546.2|12533.2|12551.2|12538.2|12543.7|12530.7|213
1585800900000|2020-04-02 04:15:00|12548.7|12535.7|12553.7|12540.7|12553.7|12540.7|12546.2|12533.2|77
1585801200000|2020-04-02 04:20:00|12551.2|12538.2|12561.2|12548.2|12561.2|12548.2|12548.7|12535.7|116
1585801500000|2020-04-02 04:25:00|12558.7|12545.7|12548.7|12535.7|12558.7|12545.7|12543.7|12530.7|282
1585801800000|2020-04-02 04:30:00|12551.2|12538.2|12548.7|12535.7|12556.2|12543.2|12543.7|12530.7|102
1585802100000|2020-04-02 04:35:00|12546.2|12533.2|12546.2|12533.2|12553.7|12540.7|12546.2|12533.2|110
1585802400000|2020-04-02 04:40:00|12548.7|12535.7|12553.7|12540.7|12553.7|12540.7|12548.7|12535.7|130
1585802700000|2020-04-02 04:45:00|12551.2|12538.2|12556.2|12543.2|12556.2|12543.2|12551.2|12538.2|230
1585803000000|2020-04-02 04:50:00|12558.7|12545.7|12556.2|12543.2|12563.7|12550.7|12551.2|12538.2|349
1585803300000|2020-04-02 04:55:00|12558.7|12545.7|12548.7|12535.7|12558.7|12545.7|12543.7|12530.7|641
1585803600000|2020-04-02 05:00:00|12546.2|12533.2|12508.7|12495.7|12546.2|12533.2|12508.7|12495.7|2120
1585803900000|2020-04-02 05:05:00|12506.2|12493.2|12498.7|12485.7|12511.2|12498.2|12496.2|12483.2|1787
1585804200000|2020-04-02 05:10:00|12496.2|12483.2|12486.2|12473.2|12498.7|12485.7|12481.2|12468.2|2427
1585804500000|2020-04-02 05:15:00|12483.7|12470.7|12498.7|12485.7|12498.7|12485.7|12483.7|12470.7|1110
1585804800000|2020-04-02 05:20:00|12496.2|12483.2|12503.7|12490.7|12508.7|12495.7|12493.7|12480.7|1969
1585805100000|2020-04-02 05:25:00|12501.2|12488.2|12483.7|12470.7|12501.2|12488.2|12483.7|12470.7|2521
1585805400000|2020-04-02 05:30:00|12486.2|12473.2|12538.7|12525.7|12541.2|12528.2|12483.7|12470.7|2654
1585805700000|2020-04-02 05:35:00|12541.2|12528.2|12556.2|12543.2|12573.7|12560.7|12538.7|12525.7|4811
1585806000000|2020-04-02 05:40:00|12553.7|12540.7|12558.7|12545.7|12563.7|12550.7|12543.7|12530.7|2008
1585806300000|2020-04-02 05:45:00|12556.2|12543.2|12548.7|12535.7|12561.2|12548.2|12546.2|12533.2|1308
1585806600000|2020-04-02 05:50:00|12546.2|12533.2|12551.2|12538.2|12563.7|12550.7|12546.2|12533.2|1729
1585806900000|2020-04-02 05:55:00|12553.7|12540.7|12571.2|12558.2|12576.2|12563.2|12546.2|12533.2|1611
1585807200000|2020-04-02 06:00:00|12573.7|12560.7|12596.2|12583.2|12603.7|12590.7|12571.2|12558.2|3136
1585807500000|2020-04-02 06:05:00|12601.2|12588.2|12586.2|12573.2|12608.7|12595.7|12583.7|12570.7|1709
1585807800000|2020-04-02 06:10:00|12588.7|12575.7|12581.2|12568.2|12591.2|12578.2|12573.7|12560.7|2084
1585808100000|2020-04-02 06:15:00|12578.7|12565.7|12576.2|12563.2|12581.2|12568.2|12556.2|12543.2|1429
1585808400000|2020-04-02 06:20:00|12573.7|12560.7|12581.2|12568.2|12593.7|12580.7|12573.7|12560.7|1964
1585808700000|2020-04-02 06:25:00|12583.7|12570.7|12601.2|12588.2|12606.2|12593.2|12566.2|12553.2|2633
1585809000000|2020-04-02 06:30:00|12598.7|12585.7|12613.7|12600.7|12616.2|12603.2|12588.7|12575.7|2732
1585809300000|2020-04-02 06:35:00|12611.2|12598.2|12608.7|12595.7|12618.7|12605.7|12596.2|12583.2|2142
1585809600000|2020-04-02 06:40:00|12611.2|12598.2|12618.7|12605.7|12631.2|12618.2|12601.2|12588.2|2356
1585809900000|2020-04-02 06:45:00|12621.2|12608.2|12638.7|12625.7|12638.7|12625.7|12618.7|12605.7|2181
1585810200000|2020-04-02 06:50:00|12636.2|12623.2|12663.7|12650.7|12663.7|12650.7|12626.2|12613.2|2662
1585810500000|2020-04-02 06:55:00|12661.2|12648.2|12676.2|12663.2|12681.2|12668.2|12651.2|12638.2|5343
1585810800000|2020-04-02 07:00:00|12678.7|12658.2|12668.7|12650.7|12681.2|12663.2|12646.2|12630.7|3925
1585811100000|2020-04-02 07:05:00|12666.2|12648.2|12663.7|12645.7|12676.2|12660.7|12653.7|12638.2|2405
1585811400000|2020-04-02 07:10:00|12666.2|12648.2|12668.7|12650.7|12671.2|12655.7|12661.2|12645.7|908
1585811700000|2020-04-02 07:15:00|12666.2|12653.2|12678.7|12660.7|12683.7|12668.2|12663.7|12648.2|980
1585812000000|2020-04-02 07:20:00|12676.2|12663.2|12701.2|12683.2|12706.2|12690.7|12676.2|12658.2|1699
1585812300000|2020-04-02 07:25:00|12703.7|12685.7|12691.2|12675.7|12706.2|12690.7|12681.2|12663.2|880
1585812600000|2020-04-02 07:30:00|12688.7|12673.2|12663.7|12645.7|12698.7|12683.2|12661.2|12645.7|1278
1585812900000|2020-04-02 07:35:00|12661.2|12648.2|12676.2|12660.7|12676.2|12660.7|12658.7|12643.2|646
1585813200000|2020-04-02 07:40:00|12673.7|12658.2|12691.2|12675.7|12691.2|12675.7|12668.7|12653.2|1207
1585813500000|2020-04-02 07:45:00|12688.7|12673.2|12673.7|12658.2|12688.7|12675.7|12673.7|12658.2|776
1585813800000|2020-04-02 07:50:00|12671.2|12655.7|12683.7|12668.2|12686.2|12670.7|12666.2|12650.7|502
1585814100000|2020-04-02 07:55:00|12681.2|12665.7|12688.7|12673.2|12688.7|12673.2|12678.7|12660.7|496
1585814400000|2020-04-02 08:00:00|12686.2|12670.7|12688.7|12670.7|12701.2|12685.7|12671.2|12653.2|1921
1585814700000|2020-04-02 08:05:00|12686.2|12668.2|12683.7|12665.7|12701.2|12685.7|12681.2|12663.2|500
1585815000000|2020-04-02 08:10:00|12681.2|12663.2|12686.2|12670.7|12693.7|12678.2|12681.2|12663.2|291
1585815300000|2020-04-02 08:15:00|12688.7|12673.2|12673.7|12658.2|12693.7|12678.2|12671.2|12653.2|1944
1585815600000|2020-04-02 08:20:00|12671.2|12655.7|12673.7|12658.2|12681.2|12665.7|12671.2|12655.7|762
1585815900000|2020-04-02 08:25:00|12671.2|12655.7|12671.2|12655.7|12676.2|12660.7|12668.7|12650.7|531
1585816200000|2020-04-02 08:30:00|12677|12650|12685.7|12658.7|12685.7|12658.7|12661|12634|0
1585816500000|2020-04-02 08:35:00|12685.2|12658.2|12689|12662|12690|12663|12673.3|12646.3|95
1585816800000|2020-04-02 08:40:00|12686.6|12659.6|12677.1|12650.1|12689.1|12662.1|12666.9|12639.9|0
1585817100000|2020-04-02 08:45:00|12677.6|12650.6|12674.1|12647.1|12680.3|12653.3|12671.6|12644.6|0
1585817400000|2020-04-02 08:50:00|12673.6|12646.6|12661.7|12634.7|12681.3|12654.3|12659.1|12632.1|0
1585817700000|2020-04-02 08:55:00|12661.5|12634.5|12654.2|12627.2|12664.1|12637.1|12645.4|12618.4|0
1585818000000|2020-04-02 09:00:00|12668.7|12650.7|12668.7|12650.7|12676.2|12660.7|12661.2|12645.7|199
1585818300000|2020-04-02 09:05:00|12666.2|12653.2|12668.7|12650.7|12668.7|12653.2|12648.7|12633.2|359
1585818600000|2020-04-02 09:10:00|12673.7|12653.2|12663.7|12648.2|12678.7|12663.2|12663.7|12648.2|292
1585818900000|2020-04-02 09:15:00|12666.2|12645.7|12683.7|12665.7|12683.7|12668.2|12658.7|12643.2|235
1585819200000|2020-04-02 09:20:00|12681.2|12663.2|12671.2|12655.7|12683.7|12663.2|12671.2|12655.7|79
1585819500000|2020-04-02 09:25:00|12673.7|12658.2|12663.7|12648.2|12676.2|12658.2|12663.7|12645.7|96
1585819800000|2020-04-02 09:30:00|12666.2|12645.7|12663.7|12648.2|12668.7|12653.2|12661.2|12645.7|141
1585820100000|2020-04-02 09:35:00|12661.2|12645.7|12648.7|12633.2|12661.2|12648.2|12646.2|12630.7|300
1585820400000|2020-04-02 09:40:00|12651.2|12635.7|12661.2|12643.2|12661.2|12643.2|12646.2|12630.7|254
1585820700000|2020-04-02 09:45:00|12658.7|12645.7|12643.7|12628.2|12661.2|12645.7|12641.2|12625.7|272
1585821000000|2020-04-02 09:50:00|12641.2|12625.7|12641.2|12625.7|12648.7|12633.2|12638.7|12620.7|249
1585821300000|2020-04-02 09:55:00|12643.7|12623.2|12641.2|12623.2|12651.2|12635.7|12638.7|12623.2|150
1585821600000|2020-04-02 10:00:00|12638.7|12625.7|12623.7|12608.2|12641.2|12625.7|12621.2|12605.7|344
1585821900000|2020-04-02 10:05:00|12626.2|12610.7|12626.2|12610.7|12633.7|12618.2|12623.7|12608.2|127
1585822200000|2020-04-02 10:10:00|12628.7|12613.2|12633.7|12618.2|12641.2|12623.2|12628.7|12613.2|87
1585822500000|2020-04-02 10:15:00|12636.2|12615.7|12631.2|12613.2|12636.2|12618.2|12626.2|12608.2|155
1585822800000|2020-04-02 10:20:00|12628.7|12615.7|12636.2|12618.2|12638.7|12623.2|12628.7|12613.2|53
1585823100000|2020-04-02 10:25:00|12638.7|12620.7|12638.7|12623.2|12648.7|12630.7|12638.7|12620.7|111
1585823400000|2020-04-02 10:30:00|12641.2|12625.7|12646.2|12628.2|12648.7|12633.2|12641.2|12623.2|138
1585823700000|2020-04-02 10:35:00|12643.7|12630.7|12648.7|12633.2|12651.2|12635.7|12643.7|12628.2|76
1585824000000|2020-04-02 10:40:00|12651.2|12635.7|12651.2|12635.7|12656.2|12638.2|12648.7|12633.2|72
1585824300000|2020-04-02 10:45:00|12653.7|12633.2|12643.7|12628.2|12653.7|12635.7|12643.7|12628.2|113
1585824600000|2020-04-02 10:50:00|12646.2|12630.7|12628.7|12613.2|12646.2|12630.7|12628.7|12613.2|108
1585824900000|2020-04-02 10:55:00|12631.2|12615.7|12651.2|12635.7|12651.2|12635.7|12628.7|12613.2|179
1585825200000|2020-04-02 11:00:00|12648.7|12633.2|12638.7|12623.2|12656.2|12640.7|12636.2|12620.7|225
1585825500000|2020-04-02 11:05:00|12641.2|12625.7|12628.7|12613.2|12643.7|12628.2|12626.2|12610.7|85
1585825800000|2020-04-02 11:10:00|12626.2|12610.7|12626.2|12610.7|12631.2|12615.7|12626.2|12608.2|107
1585826100000|2020-04-02 11:15:00|12628.7|12613.2|12636.2|12620.7|12641.2|12625.7|12626.2|12613.2|61
1585826400000|2020-04-02 11:20:00|12638.7|12623.2|12641.2|12623.2|12646.2|12630.7|12633.7|12618.2|183
1585826700000|2020-04-02 11:25:00|12638.7|12625.7|12646.2|12630.7|12646.2|12630.7|12633.7|12618.2|129
1585827000000|2020-04-02 11:30:00|12643.7|12628.2|12638.7|12623.2|12646.2|12630.7|12633.7|12618.2|44
1585827300000|2020-04-02 11:35:00|12641.2|12625.7|12643.7|12628.2|12646.2|12630.7|12638.7|12623.2|89
1585827600000|2020-04-02 11:40:00|12646.2|12630.7|12631.2|12615.7|12646.2|12630.7|12631.2|12615.7|105
1585827900000|2020-04-02 11:45:00|12633.7|12618.2|12646.2|12630.7|12646.2|12630.7|12631.2|12615.7|98
1585828200000|2020-04-02 11:50:00|12648.7|12633.2|12651.2|12635.7|12656.2|12640.7|12646.2|12630.7|124
1585828500000|2020-04-02 11:55:00|12653.7|12638.2|12661.2|12645.7|12666.2|12650.7|12651.2|12635.7|132
1585828800000|2020-04-02 12:00:00|12663.7|12648.2|12651.2|12635.7|12666.2|12650.7|12651.2|12635.7|209
1585829100000|2020-04-02 12:05:00|12653.7|12638.2|12633.7|12618.2|12656.2|12640.7|12633.7|12618.2|256
1585829400000|2020-04-02 12:10:00|12636.2|12620.7|12641.2|12625.7|12643.7|12628.2|12633.7|12620.7|107
1585829700000|2020-04-02 12:15:00|12643.7|12623.2|12638.7|12620.7|12651.2|12635.7|12631.2|12615.7|110
1585830000000|2020-04-02 12:20:00|12641.2|12623.2|12636.2|12618.2|12646.2|12630.7|12633.7|12618.2|102
1585830300000|2020-04-02 12:25:00|12633.7|12615.7|12631.2|12615.7|12638.7|12620.7|12626.2|12610.7|162
1585830600000|2020-04-02 12:30:00|12628.7|12613.2|12618.7|12603.2|12641.2|12625.7|12616.2|12600.7|581
1585830900000|2020-04-02 12:35:00|12616.2|12600.7|12593.7|12578.2|12618.7|12603.2|12593.7|12578.2|583
1585831200000|2020-04-02 12:40:00|12596.2|12580.7|12598.7|12583.2|12603.7|12585.7|12573.7|12558.2|1120
1585831500000|2020-04-02 12:45:00|12601.2|12585.7|12593.7|12578.2|12603.7|12585.7|12583.7|12568.2|492
1585831800000|2020-04-02 12:50:00|12596.2|12575.7|12583.7|12568.2|12601.2|12585.7|12573.7|12558.2|590
1585832100000|2020-04-02 12:55:00|12586.2|12570.7|12576.2|12560.7|12596.2|12580.7|12576.2|12558.2|217
1585832400000|2020-04-02 13:00:00|12578.7|12558.2|12571.2|12555.7|12596.2|12580.7|12568.7|12553.2|377
1585832700000|2020-04-02 13:05:00|12568.7|12553.2|12566.2|12550.7|12586.2|12568.2|12561.2|12545.7|841
1585833000000|2020-04-02 13:10:00|12563.7|12548.2|12556.2|12540.7|12573.7|12558.2|12553.7|12538.2|1300
1585833300000|2020-04-02 13:15:00|12558.7|12538.2|12558.7|12543.2|12566.2|12548.2|12553.7|12538.2|451
1585833600000|2020-04-02 13:20:00|12561.2|12545.7|12578.7|12560.7|12578.7|12560.7|12558.7|12543.2|321
1585833900000|2020-04-02 13:25:00|12576.2|12558.2|12578.7|12563.2|12581.2|12563.2|12566.2|12550.7|308
1585834200000|2020-04-02 13:30:00|12581.2|12560.7|12608.7|12590.7|12616.2|12600.7|12568.7|12553.2|1205
1585834500000|2020-04-02 13:35:00|12606.2|12593.2|12596.2|12580.7|12623.7|12608.2|12588.7|12570.7|514
1585834800000|2020-04-02 13:40:00|12598.7|12583.2|12571.2|12555.7|12608.7|12590.7|12563.7|12548.2|451
1585835100000|2020-04-02 13:45:00|12573.7|12558.2|12561.2|12545.7|12576.2|12560.7|12553.7|12538.2|448
1585835400000|2020-04-02 13:50:00|12563.7|12548.2|12563.7|12548.2|12581.2|12565.7|12558.7|12543.2|364
1585835700000|2020-04-02 13:55:00|12561.2|12545.7|12586.2|12568.2|12591.2|12575.7|12561.2|12545.7|396
1585836000000|2020-04-02 14:00:00|12588.7|12570.7|12591.2|12575.7|12596.2|12580.7|12573.7|12558.2|317
1585836300000|2020-04-02 14:05:00|12588.7|12573.2|12611.2|12595.7|12611.2|12595.7|12576.2|12560.7|226
1585836600000|2020-04-02 14:10:00|12613.7|12593.2|12618.7|12603.2|12621.2|12605.7|12608.7|12593.2|433
1585836900000|2020-04-02 14:15:00|12616.2|12600.7|12618.7|12603.2|12618.7|12603.2|12596.2|12580.7|197
1585837200000|2020-04-02 14:20:00|12621.2|12605.7|12611.2|12593.2|12631.2|12613.2|12606.2|12590.7|408
1585837500000|2020-04-02 14:25:00|12608.7|12595.7|12638.7|12623.2|12638.7|12623.2|12596.2|12580.7|258
1585837800000|2020-04-02 14:30:00|12636.2|12620.7|12676.2|12658.2|12683.7|12668.2|12628.7|12613.2|1462
1585838100000|2020-04-02 14:35:00|12673.7|12660.7|12721.2|12703.2|12726.2|12708.2|12673.7|12658.2|1682
1585838400000|2020-04-02 14:40:00|12718.7|12700.7|12686.2|12670.7|12721.2|12703.2|12678.7|12663.2|993
1585838700000|2020-04-02 14:45:00|12688.7|12673.2|12653.7|12638.2|12706.2|12690.7|12651.2|12633.2|1198
1585839000000|2020-04-02 14:50:00|12656.2|12640.7|12638.7|12623.2|12663.7|12648.2|12631.2|12615.7|654
1585839300000|2020-04-02 14:55:00|12641.2|12625.7|12681.2|12665.7|12683.7|12668.2|12641.2|12625.7|594
1585839600000|2020-04-02 15:00:00|12683.7|12668.2|12663.7|12645.7|12688.7|12670.7|12646.2|12630.7|807
1585839900000|2020-04-02 15:05:00|12661.2|12648.2|12631.2|12615.7|12666.2|12648.2|12623.7|12605.7|415
1585840200000|2020-04-02 15:10:00|12633.7|12618.2|12643.7|12625.7|12643.7|12628.2|12628.7|12613.2|327
1585840500000|2020-04-02 15:15:00|12646.2|12628.2|12658.7|12640.7|12668.7|12653.2|12646.2|12628.2|280
1585840800000|2020-04-02 15:20:00|12656.2|12643.2|12653.7|12635.7|12661.2|12645.7|12638.7|12623.2|148
1585841100000|2020-04-02 15:25:00|12651.2|12638.2|12626.2|12608.2|12653.7|12638.2|12621.2|12605.7|323
1585841400000|2020-04-02 15:30:00|12623.7|12605.7|12638.7|12620.7|12653.7|12638.2|12623.7|12605.7|335
1585841700000|2020-04-02 15:35:00|12636.2|12623.2|12643.7|12628.2|12651.2|12635.7|12626.2|12610.7|93
1585842000000|2020-04-02 15:40:00|12641.2|12625.7|12663.7|12648.2|12666.2|12650.7|12638.7|12623.2|546
1585842300000|2020-04-02 15:45:00|12661.2|12645.7|12666.2|12650.7|12678.7|12663.2|12651.2|12635.7|560
1585842600000|2020-04-02 15:50:00|12663.7|12648.2|12641.2|12625.7|12668.7|12653.2|12638.7|12623.2|360
1585842900000|2020-04-02 15:55:00|12638.7|12623.2|12646.2|12630.7|12658.7|12643.2|12633.7|12618.2|318
1585843200000|2020-04-02 16:00:00|12648.7|12633.2|12653.7|12638.2|12653.7|12638.2|12641.2|12623.2|150
1585843500000|2020-04-02 16:05:00|12651.2|12635.7|12658.7|12643.2|12673.7|12655.7|12648.7|12633.2|168
1585843800000|2020-04-02 16:10:00|12656.2|12640.7|12666.2|12650.7|12676.2|12658.2|12656.2|12638.2|165
1585844100000|2020-04-02 16:15:00|12663.7|12648.2|12661.2|12643.2|12671.2|12655.7|12658.7|12643.2|127
1585844400000|2020-04-02 16:20:00|12658.7|12645.7|12633.7|12618.2|12661.2|12645.7|12633.7|12618.2|160
1585844700000|2020-04-02 16:25:00|12636.2|12620.7|12631.2|12615.7|12643.7|12628.2|12628.7|12613.2|70
1585845000000|2020-04-02 16:30:00|12633.7|12613.2|12623.7|12608.2|12638.7|12623.2|12623.7|12608.2|108
1585845300000|2020-04-02 16:35:00|12626.2|12610.7|12638.7|12623.2|12646.2|12630.7|12623.7|12608.2|334
1585845600000|2020-04-02 16:40:00|12641.2|12625.7|12638.7|12620.7|12641.2|12625.7|12628.7|12610.7|94
1585845900000|2020-04-02 16:45:00|12636.2|12618.2|12648.7|12633.2|12651.2|12635.7|12628.7|12613.2|75
1585846200000|2020-04-02 16:50:00|12651.2|12635.7|12656.2|12638.2|12656.2|12640.7|12646.2|12630.7|214
1585846500000|2020-04-02 16:55:00|12653.7|12635.7|12641.2|12625.7|12656.2|12635.7|12631.2|12615.7|159
1585846800000|2020-04-02 17:00:00|12643.7|12628.2|12646.2|12630.7|12661.2|12643.2|12636.2|12618.2|102
1585847100000|2020-04-02 17:05:00|12648.7|12628.2|12621.2|12603.2|12648.7|12630.7|12621.2|12603.2|242
1585847400000|2020-04-02 17:10:00|12618.7|12605.7|12598.7|12583.2|12623.7|12605.7|12598.7|12583.2|283
1585847700000|2020-04-02 17:15:00|12601.2|12585.7|12586.2|12570.7|12603.7|12588.2|12581.2|12565.7|253
1585848000000|2020-04-02 17:20:00|12583.7|12568.2|12588.7|12573.2|12598.7|12583.2|12581.2|12565.7|112
1585848300000|2020-04-02 17:25:00|12591.2|12575.7|12571.2|12555.7|12593.7|12575.7|12568.7|12553.2|220
1585848600000|2020-04-02 17:30:00|12568.7|12553.2|12581.2|12563.2|12581.2|12565.7|12566.2|12550.7|177
1585848900000|2020-04-02 17:35:00|12578.7|12565.7|12576.2|12558.2|12586.2|12570.7|12571.2|12555.7|128
1585849200000|2020-04-02 17:40:00|12573.7|12560.7|12596.2|12580.7|12596.2|12580.7|12573.7|12558.2|86
1585849500000|2020-04-02 17:45:00|12593.7|12578.2|12596.2|12578.2|12603.7|12588.2|12586.2|12570.7|150
1585849800000|2020-04-02 17:50:00|12593.7|12580.7|12603.7|12588.2|12611.2|12595.7|12591.2|12575.7|150
1585850100000|2020-04-02 17:55:00|12601.2|12585.7|12591.2|12573.2|12603.7|12588.2|12591.2|12573.2|84
1585850400000|2020-04-02 18:00:00|12588.7|12575.7|12573.7|12558.2|12591.2|12575.7|12568.7|12553.2|230
1585850700000|2020-04-02 18:05:00|12571.2|12555.7|12566.2|12550.7|12576.2|12560.7|12566.2|12550.7|111
1585851000000|2020-04-02 18:10:00|12568.7|12553.2|12588.7|12570.7|12588.7|12573.2|12563.7|12548.2|208
1585851300000|2020-04-02 18:15:00|12586.2|12573.2|12566.2|12550.7|12591.2|12575.7|12566.2|12550.7|113
1585851600000|2020-04-02 18:20:00|12568.7|12553.2|12573.7|12558.2|12581.2|12565.7|12566.2|12548.2|104
1585851900000|2020-04-02 18:25:00|12576.2|12560.7|12601.2|12583.2|12603.7|12585.7|12571.2|12555.7|118
1585852200000|2020-04-02 18:30:00|12598.7|12580.7|12591.2|12575.7|12601.2|12585.7|12581.2|12565.7|152
1585852500000|2020-04-02 18:35:00|12593.7|12578.2|12601.2|12585.7|12606.2|12590.7|12588.7|12573.2|76
1585852800000|2020-04-02 18:40:00|12598.7|12583.2|12585|12572|12603.7|12588.2|12585|12570.7|75
1585853100000|2020-04-02 18:45:00|12586.2|12573.2|12597.5|12584.5|12607.5|12594.5|12581.2|12568.2|125
1585853400000|2020-04-02 18:50:00|12596.2|12583.2|12608.7|12595.7|12615|12602|12591.2|12578.2|159
1585853700000|2020-04-02 18:55:00|12607.5|12594.5|12625|12612|12625|12612|12602.5|12589.5|184
1585854000000|2020-04-02 19:00:00|12623.7|12610.7|12626.2|12613.2|12630|12617|12615|12602|132
1585854300000|2020-04-02 19:05:00|12627.5|12614.5|12632.5|12619.5|12632.5|12619.5|12615|12602|153
1585854600000|2020-04-02 19:10:00|12631.2|12618.2|12635|12622|12640|12627|12627.5|12614.5|270
1585854900000|2020-04-02 19:15:00|12633.7|12620.7|12638.7|12625.7|12642.5|12629.5|12630|12617|134
1585855200000|2020-04-02 19:20:00|12637.5|12624.5|12656.2|12643.2|12660|12647|12637.5|12624.5|422
1585855500000|2020-04-02 19:25:00|12655|12642|12655|12642|12658.7|12645.7|12647.5|12634.5|139
1585855800000|2020-04-02 19:30:00|12656.2|12643.2|12645|12632|12663.7|12650.7|12637.5|12624.5|163
1585856100000|2020-04-02 19:35:00|12643.7|12630.7|12641.2|12628.2|12650|12637|12632.5|12619.5|176
1585856400000|2020-04-02 19:40:00|12642.5|12629.5|12672.5|12659.5|12672.5|12659.5|12640|12627|156
1585856700000|2020-04-02 19:45:00|12671.2|12658.2|12655|12642|12672.5|12659.5|12637.5|12624.5|124
1585857000000|2020-04-02 19:50:00|12653.7|12640.7|12680|12667|12691.2|12678.2|12653.7|12640.7|618
1585857300000|2020-04-02 19:55:00|12678.7|12665.7|12696.2|12683.2|12697.5|12684.5|12665|12652|495
1585857600000|2020-04-02 20:00:00|12695|12682|12681.2|12668.2|12695|12682|12678.7|12665.7|146
1585857900000|2020-04-02 20:05:00|12682.5|12669.5|12696.2|12683.2|12696.2|12683.2|12682.5|12669.5|73
1585858200000|2020-04-02 20:10:00|12695|12682|12697.5|12684.5|12700|12687|12691.2|12678.2|91
1585858500000|2020-04-02 20:15:00|12705|12678|12706.2|12679.2|12709.6|12682.6|12705|12678|37
1585858800000|2020-04-02 20:20:00|12706.1|12679.1|12703.1|12676.1|12706.8|12679.8|12701.6|12674.6|12
1585859100000|2020-04-02 20:25:00|12703.8|12676.8|12705.8|12678.8|12706.5|12679.5|12703.1|12676.1|1
1585859400000|2020-04-02 20:30:00|12705.3|12678.3|12723.4|12696.4|12725.3|12698.3|12705.3|12678.3|81
1585859700000|2020-04-02 20:35:00|12724.4|12697.4|12726.4|12699.4|12728.4|12701.4|12724.1|12697.1|3
1585860000000|2020-04-02 20:40:00|12725.4|12698.4|12705.2|12678.2|12727.3|12700.3|12701.4|12674.4|41
1585860300000|2020-04-02 20:45:00|12706.2|12679.2|12717.5|12690.5|12720.3|12693.3|12697.6|12670.6|47
1585860600000|2020-04-02 20:50:00|12718.4|12691.4|12709.9|12682.9|12720.3|12693.3|12705.2|12678.2|3
1585860900000|2020-04-02 20:55:00|12710.9|12683.9|12702.6|12675.6|12715.6|12688.6|12700.3|12673.3|47
1585861200000|2020-04-02 21:00:00|12703.1|12676.1|12702.9|12675.9|12706.3|12679.3|12700.2|12673.2|2
1585861500000|2020-04-02 21:05:00|12703.2|12676.2|12700.1|12673.1|12704|12677|12700.1|12673.1|5
1585861800000|2020-04-02 21:10:00|12700.7|12673.7|12701.5|12674.5|12703.4|12676.4|12699.2|12672.2|0
1585862100000|2020-04-02 21:15:00|12701|12674|12700.5|12673.5|12702.3|12675.3|12699.8|12672.8|0
1585862400000|2020-04-02 21:20:00|12700.6|12673.6|12699.4|12672.4|12702.3|12675.3|12699.4|12672.4|0
1585862700000|2020-04-02 21:25:00|12700.4|12673.4|12694.2|12667.2|12701.6|12674.6|12694.2|12667.2|0
1585863000000|2020-04-02 21:30:00|12694.6|12667.6|12699.7|12672.7|12699.7|12672.7|12691.5|12664.5|0
1585863300000|2020-04-02 21:35:00|12699|12672|12700.1|12673.1|12700.2|12673.2|12698.3|12671.3|0
1585863600000|2020-04-02 21:40:00|12699.8|12672.8|12700.5|12673.5|12700.5|12673.5|12699.8|12672.8|0
1585863900000|2020-04-02 21:45:00|12701.5|12674.5|12704.4|12677.4|12704.4|12677.4|12700.9|12673.9|0
1585864200000|2020-04-02 21:50:00|12703.6|12676.6|12703.6|12676.6|12705.1|12678.1|12703.2|12676.2|0
1585864500000|2020-04-02 21:55:00|12702.9|12675.9|12704.1|12677.1|12704.8|12677.8|12702.3|12675.3|0
1585864800000|2020-04-02 22:00:00|12701.9|12674.9|12681|12654|12701.9|12674.9|12666.8|12639.8|0
1585865100000|2020-04-02 22:05:00|12681.5|12654.5|12694.3|12667.3|12698.1|12671.1|12680.5|12653.5|0
1585865400000|2020-04-02 22:10:00|12697.1|12670.1|12706.6|12679.6|12718.4|12691.4|12697.1|12670.1|0
1585865700000|2020-04-02 22:15:00|12708|12681|12713.2|12686.2|12716.1|12689.1|12702.8|12675.8|0
1585866000000|2020-04-02 22:20:00|12713.7|12686.7|12715.2|12688.2|12728.9|12701.9|12712.4|12685.4|0
1585866300000|2020-04-02 22:25:00|12714.3|12687.3|12715.7|12688.7|12720.9|12693.9|12711.9|12684.9|0
1585866600000|2020-04-02 22:30:00|12715.2|12688.2|12705.7|12678.7|12717.1|12690.1|12705.7|12678.7|0
1585866900000|2020-04-02 22:35:00|12706.7|12679.7|12699|12672|12709.9|12682.9|12694.7|12667.7|0
1585867200000|2020-04-02 22:40:00|12699.5|12672.5|12683.9|12656.9|12701.9|12674.9|12683.9|12656.9|0
1585867500000|2020-04-02 22:45:00|12684.8|12657.8|12695.2|12668.2|12696.6|12669.6|12684.8|12657.8|0
1585867800000|2020-04-02 22:50:00|12696.2|12669.2|12700|12673|12700.9|12673.9|12694.8|12667.8|0
1585868100000|2020-04-02 22:55:00|12699.5|12672.5|12707.6|12680.6|12710.4|12683.4|12696.6|12669.6|0
1585868400000|2020-04-02 23:00:00|12708|12681|12706.6|12679.6|12716.1|12689.1|12701.4|12674.4|0
1585868700000|2020-04-02 23:05:00|12707.1|12680.1|12699.5|12672.5|12713.2|12686.2|12699.5|12672.5|0
1585869000000|2020-04-02 23:10:00|12700|12673|12688.8|12661.8|12701.4|12674.4|12682.1|12655.1|0
1585869300000|2020-04-02 23:15:00|12687.8|12660.8|12694.9|12667.9|12694.9|12667.9|12687.3|12660.3|0
1585869600000|2020-04-02 23:20:00|12695.9|12668.9|12689.2|12662.2|12696.8|12669.8|12689.2|12662.2|0
1585869900000|2020-04-02 23:25:00|12688.3|12661.3|12688.8|12661.8|12693.2|12666.2|12687.3|12660.3|0
1585870200000|2020-04-02 23:30:00|12689.3|12662.3|12674.5|12647.5|12690.2|12663.2|12673.1|12646.1|0
1585870500000|2020-04-02 23:35:00|12674|12647|12656|12629|12684.4|12657.4|12655.5|12628.5|0
1585870800000|2020-04-02 23:40:00|12656.5|12629.5|12638.8|12611.8|12663.1|12636.1|12635.9|12608.9|0
1585871100000|2020-04-02 23:45:00|12637.8|12610.8|12649.2|12622.2|12654.9|12627.9|12637.8|12610.8|0
1585871400000|2020-04-02 23:50:00|12649.6|12622.6|12644.5|12617.5|12653.5|12626.5|12643.1|12616.1|0
1585871700000|2020-04-02 23:55:00|12643.1|12616.1|12653.5|12626.5|12657.7|12630.7|12642.6|12615.6|0
1585872000000|2020-04-03 00:00:00|12650.7|12623.7|12672.6|12645.6|12680.2|12653.2|12645.4|12618.4|0
1585872300000|2020-04-03 00:05:00|12670.2|12643.2|12695.3|12668.3|12700.5|12673.5|12658.4|12631.4|0
1585872600000|2020-04-03 00:10:00|12693.9|12666.9|12686.2|12659.2|12707.6|12680.6|12686.2|12659.2|0
1585872900000|2020-04-03 00:15:00|12685.7|12658.7|12669.2|12642.2|12691.4|12664.4|12650.2|12623.2|0
1585873200000|2020-04-03 00:20:00|12669.4|12642.4|12687.2|12660.2|12687.2|12660.2|12661.1|12634.1|0
1585873500000|2020-04-03 00:25:00|12687|12660|12687.4|12660.4|12698.3|12671.3|12681.1|12654.1|0
1585873800000|2020-04-03 00:30:00|12687.2|12660.2|12677.9|12650.9|12690.2|12663.2|12672.1|12645.1|0
1585874100000|2020-04-03 00:35:00|12679.1|12652.1|12682.7|12655.7|12696.2|12669.2|12676.5|12649.5|0
1585874400000|2020-04-03 00:40:00|12682.3|12655.3|12669.4|12642.4|12687.7|12660.7|12664.9|12637.9|0
1585874700000|2020-04-03 00:45:00|12669.2|12642.2|12659|12632|12669.2|12642.2|12650.4|12623.4|0
1585875000000|2020-04-03 00:50:00|12659.2|12632.2|12654|12627|12669.7|12642.7|12651.4|12624.4|0
1585875300000|2020-04-03 00:55:00|12652.8|12625.8|12667.3|12640.3|12671.3|12644.3|12651.6|12624.6|0
1585875600000|2020-04-03 01:00:00|12664.9|12637.9|12618.7|12605.7|12664.9|12637.9|12598.7|12585.7|2375
1585875900000|2020-04-03 01:05:00|12616.2|12603.2|12613.7|12600.7|12621.2|12608.2|12601.2|12588.2|1305
1585876200000|2020-04-03 01:10:00|12616.2|12603.2|12641.9|12628.9|12646.9|12633.9|12616.2|12603.2|991
1585876500000|2020-04-03 01:15:00|12644.4|12631.4|12626.9|12613.9|12644.4|12631.4|12616.9|12603.9|2024
1585876800000|2020-04-03 01:20:00|12629.4|12616.4|12631.9|12618.9|12641.9|12628.9|12621.9|12608.9|2016
1585877100000|2020-04-03 01:25:00|12634.4|12621.4|12619.4|12606.4|12676.9|12663.9|12619.4|12606.4|5821
1585877400000|2020-04-03 01:30:00|12616.9|12603.9|12644.4|12631.4|12644.4|12631.4|12609.4|12596.4|10312
1585877700000|2020-04-03 01:35:00|12641.9|12628.9|12639.4|12626.4|12651.9|12638.9|12619.4|12606.4|5016
1585878000000|2020-04-03 01:40:00|12636.9|12623.9|12616.9|12603.9|12639.4|12626.4|12606.9|12593.9|3178
1585878300000|2020-04-03 01:45:00|12614.4|12601.4|12656.9|12643.9|12661.9|12648.9|12606.9|12593.9|3469
1585878600000|2020-04-03 01:50:00|12654.4|12641.4|12661.9|12648.9|12674.4|12661.4|12641.9|12628.9|2724
1585878900000|2020-04-03 01:55:00|12659.4|12646.4|12669.4|12656.4|12669.4|12656.4|12636.9|12623.9|2327
1585879200000|2020-04-03 02:00:00|12671.9|12658.9|12664.4|12651.4|12674.4|12661.4|12654.4|12641.4|2093
1585879500000|2020-04-03 02:05:00|12661.9|12648.9|12644.4|12631.4|12669.4|12656.4|12641.9|12628.9|1689
1585879800000|2020-04-03 02:10:00|12646.9|12633.9|12649.4|12636.4|12649.4|12636.4|12629.4|12616.4|1980
1585880100000|2020-04-03 02:15:00|12646.9|12633.9|12629.4|12616.4|12659.4|12646.4|12629.4|12616.4|1632
1585880400000|2020-04-03 02:20:00|12626.9|12613.9|12651.9|12638.9|12656.9|12643.9|12624.4|12611.4|1320
1585880700000|2020-04-03 02:25:00|12654.4|12641.4|12669.4|12656.4|12669.4|12656.4|12654.4|12641.4|1631
1585881000000|2020-04-03 02:30:00|12666.9|12653.9|12671.9|12658.9|12684.4|12671.4|12656.9|12643.9|2695
1585881300000|2020-04-03 02:35:00|12674.4|12661.4|12679.4|12666.4|12691.9|12678.9|12656.9|12643.9|2039
1585881600000|2020-04-03 02:40:00|12681.9|12668.9|12689.4|12676.4|12689.4|12676.4|12674.4|12661.4|1369
1585881900000|2020-04-03 02:45:00|12684.4|12671.4|12664.4|12651.4|12694.4|12681.4|12661.9|12648.9|1766
1585882200000|2020-04-03 02:50:00|12661.9|12648.9|12671.9|12658.9|12674.4|12661.4|12651.9|12638.9|1445
1585882500000|2020-04-03 02:55:00|12674.4|12661.4|12679.4|12666.4|12686.9|12673.9|12671.9|12658.9|1356
1585882800000|2020-04-03 03:00:00|12676.9|12663.9|12664.4|12651.4|12679.4|12666.4|12661.9|12648.9|969
1585883100000|2020-04-03 03:05:00|12666.9|12653.9|12684.4|12671.4|12689.4|12676.4|12661.9|12648.9|1318
1585883400000|2020-04-03 03:10:00|12686.9|12673.9|12654.4|12641.4|12686.9|12673.9|12654.4|12641.4|1229
1585883700000|2020-04-03 03:15:00|12656.9|12643.9|12644.4|12631.4|12664.4|12651.4|12644.4|12631.4|1200
1585884000000|2020-04-03 03:20:00|12641.9|12628.9|12636.9|12623.9|12644.4|12631.4|12631.9|12618.9|2166
1585884300000|2020-04-03 03:25:00|12639.4|12626.4|12644.4|12631.4|12651.9|12638.9|12636.9|12623.9|832
1585884600000|2020-04-03 03:30:00|12646.9|12633.9|12631.9|12618.9|12646.9|12633.9|12624.4|12611.4|480
1585884900000|2020-04-03 03:35:00|12634.4|12621.4|12656.9|12643.9|12659.4|12646.4|12634.4|12621.4|355
1585885200000|2020-04-03 03:40:00|12659.4|12646.4|12649.4|12636.4|12661.9|12648.9|12649.4|12636.4|408
1585885500000|2020-04-03 03:45:00|12646.9|12633.9|12644.4|12631.4|12651.9|12638.9|12636.9|12623.9|549
1585885800000|2020-04-03 03:50:00|12641.9|12628.9|12646.9|12633.9|12651.9|12638.9|12639.4|12626.4|348
1585886100000|2020-04-03 03:55:00|12644.4|12631.4|12644.4|12631.4|12649.4|12636.4|12636.9|12623.9|191
1585886400000|2020-04-03 04:00:00|12641.9|12628.9|12631.9|12618.9|12641.9|12628.9|12621.9|12608.9|760
1585886700000|2020-04-03 04:05:00|12626.9|12613.9|12616.9|12603.9|12631.9|12618.9|12611.9|12598.9|533
1585887000000|2020-04-03 04:10:00|12619.4|12606.4|12599.4|12586.4|12619.4|12606.4|12599.4|12586.4|619
1585887300000|2020-04-03 04:15:00|12601.9|12588.9|12599.4|12586.4|12609.4|12596.4|12599.4|12586.4|318
1585887600000|2020-04-03 04:20:00|12601.9|12588.9|12604.4|12591.4|12606.9|12593.9|12599.4|12586.4|230
1585887900000|2020-04-03 04:25:00|12601.9|12588.9|12611.9|12598.9|12611.9|12598.9|12601.9|12588.9|172
1585888200000|2020-04-03 04:30:00|12609.4|12596.4|12604.4|12591.4|12609.4|12596.4|12601.9|12588.9|387
1585888500000|2020-04-03 04:35:00|12601.9|12588.9|12606.9|12593.9|12609.4|12596.4|12599.4|12586.4|565
1585888800000|2020-04-03 04:40:00|12609.4|12596.4|12609.4|12596.4|12614.4|12601.4|12606.9|12593.9|221
1585889100000|2020-04-03 04:45:00|12614.4|12601.4|12616.9|12603.9|12621.9|12608.9|12609.4|12596.4|342
1585889400000|2020-04-03 04:50:00|12619.4|12606.4|12611.9|12598.9|12621.9|12608.9|12611.9|12598.9|256
1585889700000|2020-04-03 04:55:00|12614.4|12601.4|12619.4|12606.4|12621.9|12608.9|12614.4|12601.4|260
1585890000000|2020-04-03 05:00:00|12616.9|12603.9|12616.9|12603.9|12626.9|12613.9|12604.4|12591.4|4051
1585890300000|2020-04-03 05:05:00|12614.4|12601.4|12581.9|12568.9|12614.4|12601.4|12581.9|12568.9|3764
1585890600000|2020-04-03 05:10:00|12584.4|12571.4|12586.9|12573.9|12594.4|12581.4|12576.9|12563.9|2669
1585890900000|2020-04-03 05:15:00|12589.4|12576.4|12581.9|12568.9|12601.9|12588.9|12579.4|12566.4|1970
1585891200000|2020-04-03 05:20:00|12584.4|12571.4|12601.9|12588.9|12601.9|12588.9|12576.9|12563.9|1458
1585891500000|2020-04-03 05:25:00|12599.4|12586.4|12586.9|12573.9|12599.4|12586.4|12579.4|12566.4|1433
1585891800000|2020-04-03 05:30:00|12584.4|12571.4|12599.4|12586.4|12599.4|12586.4|12576.9|12563.9|1478
1585892100000|2020-04-03 05:35:00|12601.9|12588.9|12604.4|12591.4|12611.9|12598.9|12591.9|12578.9|1732
1585892400000|2020-04-03 05:40:00|12606.9|12593.9|12604.4|12591.4|12621.9|12608.9|12601.9|12588.9|2811
1585892700000|2020-04-03 05:45:00|12601.9|12588.9|12601.9|12588.9|12611.9|12598.9|12594.4|12581.4|2123
1585893000000|2020-04-03 05:50:00|12604.4|12591.4|12606.9|12593.9|12609.4|12596.4|12589.4|12576.4|1218
1585893300000|2020-04-03 05:55:00|12609.4|12596.4|12614.4|12601.4|12619.4|12606.4|12601.9|12588.9|1746
1585893600000|2020-04-03 06:00:00|12611.9|12598.9|12581.9|12568.9|12611.9|12598.9|12581.9|12568.9|1641
1585893900000|2020-04-03 06:05:00|12586.9|12573.9|12581.9|12568.9|12586.9|12573.9|12569.4|12556.4|2104
1585894200000|2020-04-03 06:10:00|12579.4|12566.4|12579.4|12566.4|12594.4|12581.4|12574.4|12561.4|1740
1585894500000|2020-04-03 06:15:00|12581.9|12568.9|12574.4|12561.4|12586.9|12573.9|12574.4|12561.4|1441
1585894800000|2020-04-03 06:20:00|12571.9|12558.9|12584.4|12571.4|12586.9|12573.9|12554.4|12541.4|3068
1585895100000|2020-04-03 06:25:00|12581.9|12568.9|12594.4|12581.4|12604.4|12591.4|12581.9|12568.9|3003
1585895400000|2020-04-03 06:30:00|12591.9|12578.9|12616.9|12603.9|12616.9|12603.9|12591.9|12578.9|2483
1585895700000|2020-04-03 06:35:00|12614.4|12601.4|12609.4|12596.4|12624.4|12611.4|12604.4|12591.4|2378
1585896000000|2020-04-03 06:40:00|12606.9|12593.9|12606.9|12593.9|12609.4|12596.4|12599.4|12586.4|1571
1585896300000|2020-04-03 06:45:00|12609.4|12596.4|12621.9|12608.9|12629.4|12616.4|12606.9|12593.9|2549
1585896600000|2020-04-03 06:50:00|12624.4|12611.4|12624.4|12611.4|12636.9|12623.9|12624.4|12611.4|2084
1585896900000|2020-04-03 06:55:00|12626.9|12613.9|12611.9|12598.9|12629.4|12616.4|12609.4|12596.4|2181
1585897200000|2020-04-03 07:00:00|12614.4|12596.4|12634.4|12618.9|12634.4|12618.9|12606.9|12591.4|1752
1585897500000|2020-04-03 07:05:00|12636.9|12616.4|12634.4|12616.4|12649.4|12633.9|12626.9|12611.4|1714
1585897800000|2020-04-03 07:10:00|12631.9|12613.9|12629.4|12611.4|12641.9|12623.9|12624.4|12608.9|1015
1585898100000|2020-04-03 07:15:00|12626.9|12608.9|12619.4|12601.4|12631.9|12616.4|12611.9|12596.4|698
1585898400000|2020-04-03 07:20:00|12616.9|12603.9|12634.4|12618.9|12634.4|12618.9|12611.9|12593.9|504
1585898700000|2020-04-03 07:25:00|12636.9|12616.4|12636.9|12621.4|12639.4|12623.9|12629.4|12613.9|589
1585899000000|2020-04-03 07:30:00|12639.4|12618.9|12654.4|12638.9|12654.4|12638.9|12631.9|12616.4|1343
1585899300000|2020-04-03 07:35:00|12656.9|12641.4|12659.4|12641.4|12659.4|12643.9|12644.4|12628.9|695
1585899600000|2020-04-03 07:40:00|12656.9|12643.9|12681.9|12666.4|12686.9|12671.4|12656.9|12641.4|1123
1585899900000|2020-04-03 07:45:00|12679.4|12663.9|12676.9|12661.4|12684.4|12668.9|12669.4|12653.9|708
1585900200000|2020-04-03 07:50:00|12679.4|12663.9|12689.4|12671.4|12689.4|12673.9|12674.4|12658.9|1644
1585900500000|2020-04-03 07:55:00|12686.9|12673.9|12689.4|12671.4|12691.9|12676.4|12681.9|12666.4|1410
1585900800000|2020-04-03 08:00:00|12686.9|12668.9|12681.9|12663.9|12686.9|12671.4|12674.4|12656.4|809
1585901100000|2020-04-03 08:05:00|12679.4|12666.4|12719.4|12703.9|12719.4|12703.9|12674.4|12658.9|1897
1585901400000|2020-04-03 08:10:00|12716.9|12701.4|12696.9|12681.4|12716.9|12701.4|12686.9|12671.4|725
1585901700000|2020-04-03 08:15:00|12694.4|12678.9|12676.9|12661.4|12694.4|12678.9|12674.4|12658.9|580
1585902000000|2020-04-03 08:20:00|12679.4|12663.9|12676.9|12661.4|12681.9|12666.4|12671.9|12656.4|395
1585902300000|2020-04-03 08:25:00|12679.4|12663.9|12664.4|12648.9|12681.9|12663.9|12661.9|12643.9|724
1585902600000|2020-04-03 08:30:00|12679.7|12652.7|12654.4|12627.4|12683.4|12656.4|12651.1|12624.1|0
1585902900000|2020-04-03 08:35:00|12654.9|12627.9|12654.6|12627.6|12668.9|12641.9|12641.5|12614.5|132
1585903200000|2020-04-03 08:40:00|12655|12628|12667.2|12640.2|12667.2|12640.2|12645.1|12618.1|0
1585903500000|2020-04-03 08:45:00|12666.8|12639.8|12671.8|12644.8|12673.2|12646.2|12660.5|12633.5|0
1585903800000|2020-04-03 08:50:00|12669.4|12642.4|12664.1|12637.1|12669.4|12642.4|12655.9|12628.9|0
1585904100000|2020-04-03 08:55:00|12663.6|12636.6|12665.2|12638.2|12671.3|12644.3|12663.1|12636.1|0
1585904400000|2020-04-03 09:00:00|12679.4|12661.4|12669.4|12651.4|12686.9|12671.4|12664.4|12646.4|565
1585904700000|2020-04-03 09:05:00|12666.9|12653.9|12651.9|12636.4|12669.4|12653.9|12651.9|12636.4|514
1585905000000|2020-04-03 09:10:00|12649.4|12633.9|12654.4|12636.4|12656.9|12638.9|12644.4|12628.9|131
1585905300000|2020-04-03 09:15:00|12651.9|12638.9|12641.9|12623.9|12656.9|12641.4|12641.9|12623.9|210
1585905600000|2020-04-03 09:20:00|12639.4|12626.4|12654.4|12638.9|12656.9|12641.4|12626.9|12611.4|468
1585905900000|2020-04-03 09:25:00|12656.9|12641.4|12661.9|12646.4|12666.9|12648.9|12654.4|12636.4|207
1585906200000|2020-04-03 09:30:00|12664.4|12648.9|12641.9|12626.4|12666.9|12651.4|12641.9|12626.4|182
1585906500000|2020-04-03 09:35:00|12644.4|12628.9|12631.9|12613.9|12646.9|12628.9|12629.4|12613.9|355
1585906800000|2020-04-03 09:40:00|12629.4|12616.4|12654.4|12638.9|12656.9|12641.4|12629.4|12613.9|346
1585907100000|2020-04-03 09:45:00|12651.9|12636.4|12656.9|12638.9|12659.4|12641.4|12639.4|12623.9|52
1585907400000|2020-04-03 09:50:00|12654.4|12636.4|12669.4|12653.9|12676.9|12658.9|12651.9|12636.4|117
1585907700000|2020-04-03 09:55:00|12666.9|12651.4|12671.9|12656.4|12671.9|12656.4|12659.4|12643.9|106
1585908000000|2020-04-03 10:00:00|12674.4|12658.9|12669.4|12653.9|12674.4|12658.9|12666.9|12651.4|83
1585908300000|2020-04-03 10:05:00|12671.9|12656.4|12661.9|12646.4|12671.9|12656.4|12659.4|12643.9|113
1585908600000|2020-04-03 10:10:00|12659.4|12643.9|12666.9|12651.4|12666.9|12651.4|12651.9|12636.4|204
1585908900000|2020-04-03 10:15:00|12664.4|12648.9|12669.4|12653.9|12669.4|12653.9|12664.4|12648.9|55
1585909200000|2020-04-03 10:20:00|12666.9|12651.4|12674.4|12658.9|12679.4|12663.9|12664.4|12648.9|173
1585909500000|2020-04-03 10:25:00|12671.9|12656.4|12671.9|12656.4|12674.4|12658.9|12666.9|12651.4|90
1585909800000|2020-04-03 10:30:00|12669.4|12653.9|12684.4|12668.9|12684.4|12668.9|12666.9|12651.4|183
1585910100000|2020-04-03 10:35:00|12686.9|12671.4|12664.4|12648.9|12686.9|12671.4|12661.9|12646.4|114
1585910400000|2020-04-03 10:40:00|12661.9|12646.4|12659.4|12641.4|12666.9|12651.4|12656.9|12641.4|85
1585910700000|2020-04-03 10:45:00|12661.9|12643.9|12666.9|12651.4|12669.4|12653.9|12661.9|12643.9|21
1585911000000|2020-04-03 10:50:00|12669.4|12653.9|12671.9|12656.4|12676.9|12661.4|12666.9|12648.9|46
1585911300000|2020-04-03 10:55:00|12674.4|12653.9|12656.9|12641.4|12674.4|12653.9|12656.9|12641.4|107
1585911600000|2020-04-03 11:00:00|12659.4|12638.9|12669.4|12651.4|12669.4|12651.4|12654.4|12636.4|122
1585911900000|2020-04-03 11:05:00|12666.9|12653.9|12654.4|12638.9|12669.4|12653.9|12654.4|12636.4|159
1585912200000|2020-04-03 11:10:00|12651.9|12636.4|12664.4|12648.9|12666.9|12648.9|12651.9|12633.9|138
1585912500000|2020-04-03 11:15:00|12666.9|12646.4|12659.4|12641.4|12666.9|12651.4|12654.4|12638.9|41
1585912800000|2020-04-03 11:20:00|12656.9|12638.9|12671.9|12656.4|12674.4|12658.9|12654.4|12638.9|161
1585913100000|2020-04-03 11:25:00|12669.4|12653.9|12666.9|12651.4|12671.9|12656.4|12659.4|12643.9|127
1585913400000|2020-04-03 11:30:00|12664.4|12648.9|12676.9|12658.9|12676.9|12661.4|12664.4|12648.9|73
1585913700000|2020-04-03 11:35:00|12674.4|12661.4|12676.9|12661.4|12681.9|12666.4|12674.4|12658.9|66
1585914000000|2020-04-03 11:40:00|12679.4|12658.9|12679.4|12661.4|12679.4|12663.9|12674.4|12656.4|148
1585914300000|2020-04-03 11:45:00|12676.9|12663.9|12709.4|12693.9|12716.9|12701.4|12674.4|12658.9|619
1585914600000|2020-04-03 11:50:00|12706.9|12691.4|12701.9|12686.4|12711.9|12696.4|12701.9|12686.4|235
1585914900000|2020-04-03 11:55:00|12704.4|12688.9|12734.4|12716.4|12744.4|12728.9|12696.9|12681.4|1007
1585915200000|2020-04-03 12:00:00|12736.9|12718.9|12724.4|12708.9|12739.4|12723.9|12719.4|12703.9|303
1585915500000|2020-04-03 12:05:00|12726.9|12706.4|12714.4|12698.9|12729.4|12713.9|12714.4|12698.9|208
1585915800000|2020-04-03 12:10:00|12716.9|12701.4|12709.4|12693.9|12721.9|12703.9|12704.4|12688.9|299
1585916100000|2020-04-03 12:15:00|12706.9|12691.4|12706.9|12688.9|12711.9|12696.4|12696.9|12681.4|195
1585916400000|2020-04-03 12:20:00|12704.4|12691.4|12714.4|12698.9|12716.9|12701.4|12704.4|12688.9|176
1585916700000|2020-04-03 12:25:00|12711.9|12696.4|12706.9|12691.4|12714.4|12698.9|12704.4|12688.9|183
1585917000000|2020-04-03 12:30:00|12704.4|12688.9|12711.9|12696.4|12736.9|12718.9|12676.9|12661.4|1033
1585917300000|2020-04-03 12:35:00|12714.4|12698.9|12711.9|12693.9|12719.4|12703.9|12701.9|12686.4|179
1585917600000|2020-04-03 12:40:00|12709.4|12691.4|12711.9|12696.4|12721.9|12706.4|12704.4|12688.9|212
1585917900000|2020-04-03 12:45:00|12709.4|12693.9|12706.9|12688.9|12714.4|12698.9|12694.4|12678.9|204
1585918200000|2020-04-03 12:50:00|12704.4|12686.4|12709.4|12693.9|12711.9|12696.4|12696.9|12681.4|156
1585918500000|2020-04-03 12:55:00|12711.9|12691.4|12709.4|12693.9|12714.4|12698.9|12704.4|12688.9|348
1585918800000|2020-04-03 13:00:00|12711.9|12691.4|12719.4|12703.9|12721.9|12706.4|12706.9|12691.4|388
1585919100000|2020-04-03 13:05:00|12721.9|12701.4|12709.4|12693.9|12724.4|12708.9|12706.9|12691.4|158
1585919400000|2020-04-03 13:10:00|12711.9|12691.4|12706.9|12691.4|12714.4|12698.9|12706.9|12688.9|118
1585919700000|2020-04-03 13:15:00|12709.4|12693.9|12704.4|12688.9|12714.4|12698.9|12701.9|12686.4|106
1585920000000|2020-04-03 13:20:00|12706.9|12686.4|12711.9|12696.4|12714.4|12698.9|12704.4|12686.4|132
1585920300000|2020-04-03 13:25:00|12714.4|12693.9|12709.4|12693.9|12721.9|12706.4|12706.9|12691.4|189
1585920600000|2020-04-03 13:30:00|12711.9|12691.4|12716.9|12701.4|12721.9|12706.4|12691.9|12676.4|427
1585920900000|2020-04-03 13:35:00|12719.4|12703.9|12721.9|12706.4|12724.4|12706.4|12699.4|12683.9|375
1585921200000|2020-04-03 13:40:00|12719.4|12703.9|12721.9|12706.4|12734.4|12718.9|12714.4|12698.9|448
1585921500000|2020-04-03 13:45:00|12719.4|12703.9|12709.4|12693.9|12724.4|12708.9|12709.4|12693.9|440
1585921800000|2020-04-03 13:50:00|12711.9|12696.4|12711.9|12693.9|12719.4|12703.9|12696.9|12681.4|427
1585922100000|2020-04-03 13:55:00|12709.4|12691.4|12711.9|12693.9|12721.9|12706.4|12706.9|12691.4|256
1585922400000|2020-04-03 14:00:00|12714.4|12698.9|12699.4|12683.9|12724.4|12706.4|12699.4|12683.9|238
1585922700000|2020-04-03 14:05:00|12701.9|12686.4|12719.4|12703.9|12726.9|12708.9|12699.4|12683.9|368
1585923000000|2020-04-03 14:10:00|12721.9|12706.4|12721.9|12703.9|12724.4|12708.9|12714.4|12698.9|139
1585923300000|2020-04-03 14:15:00|12719.4|12701.4|12696.9|12678.9|12721.9|12703.9|12694.4|12678.9|228
1585923600000|2020-04-03 14:20:00|12699.4|12681.4|12706.9|12688.9|12706.9|12691.4|12686.9|12671.4|158
1585923900000|2020-04-03 14:25:00|12704.4|12686.4|12686.9|12671.4|12704.4|12688.9|12684.4|12668.9|251
1585924200000|2020-04-03 14:30:00|12689.4|12673.9|12664.4|12648.9|12694.4|12676.4|12664.4|12648.9|362
1585924500000|2020-04-03 14:35:00|12666.9|12646.4|12676.9|12661.4|12681.9|12666.4|12666.9|12646.4|372
1585924800000|2020-04-03 14:40:00|12679.4|12658.9|12684.4|12668.9|12689.4|12673.9|12674.4|12658.9|293
1585925100000|2020-04-03 14:45:00|12681.9|12666.4|12686.9|12671.4|12691.9|12676.4|12676.9|12661.4|82
1585925400000|2020-04-03 14:50:00|12684.4|12668.9|12674.4|12656.4|12694.4|12678.9|12671.9|12653.9|282
1585925700000|2020-04-03 14:55:00|12671.9|12658.9|12674.4|12658.9|12689.4|12671.4|12669.4|12653.9|333
1585926000000|2020-04-03 15:00:00|12676.9|12661.4|12671.9|12653.9|12686.9|12671.4|12671.9|12653.9|152
1585926300000|2020-04-03 15:05:00|12669.4|12656.4|12646.9|12631.4|12669.4|12656.4|12639.4|12623.9|547
1585926600000|2020-04-03 15:10:00|12644.4|12628.9|12634.4|12618.9|12654.4|12638.9|12634.4|12616.4|184
1585926900000|2020-04-03 15:15:00|12631.9|12616.4|12636.9|12621.4|12641.9|12626.4|12626.9|12611.4|207
1585927200000|2020-04-03 15:20:00|12634.4|12618.9|12619.4|12603.9|12644.4|12628.9|12614.4|12598.9|301
1585927500000|2020-04-03 15:25:00|12621.9|12606.4|12619.4|12601.4|12624.4|12608.9|12609.4|12593.9|274
1585927800000|2020-04-03 15:30:00|12616.9|12598.9|12621.9|12606.4|12624.4|12608.9|12606.9|12591.4|218
1585928100000|2020-04-03 15:35:00|12624.4|12611.4|12619.4|12603.9|12626.9|12611.4|12609.4|12593.9|566
1585928400000|2020-04-03 15:40:00|12616.9|12601.4|12594.4|12578.9|12619.4|12603.9|12594.4|12578.9|417
1585928700000|2020-04-03 15:45:00|12596.9|12581.4|12581.9|12566.4|12596.9|12581.4|12576.9|12561.4|505
1585929000000|2020-04-03 15:50:00|12584.4|12563.9|12581.9|12566.4|12584.4|12568.9|12571.9|12553.9|304
1585929300000|2020-04-03 15:55:00|12584.4|12568.9|12584.4|12566.4|12594.4|12578.9|12581.9|12566.4|272
1585929600000|2020-04-03 16:00:00|12581.9|12568.9|12586.9|12571.4|12596.9|12578.9|12579.4|12563.9|190
1585929900000|2020-04-03 16:05:00|12584.4|12568.9|12581.9|12566.4|12584.4|12568.9|12571.9|12556.4|190
1585930200000|2020-04-03 16:10:00|12584.4|12568.9|12574.4|12556.4|12586.9|12571.4|12569.4|12553.9|174
1585930500000|2020-04-03 16:15:00|12576.9|12558.9|12574.4|12556.4|12576.9|12561.4|12566.9|12551.4|253
1585930800000|2020-04-03 16:20:00|12571.9|12553.9|12579.4|12563.9|12589.4|12573.9|12569.4|12553.9|263
1585931100000|2020-04-03 16:25:00|12576.9|12561.4|12584.4|12566.4|12584.4|12568.9|12566.9|12551.4|232
1585931400000|2020-04-03 16:30:00|12581.9|12563.9|12584.4|12568.9|12599.4|12583.9|12579.4|12561.4|254
1585931700000|2020-04-03 16:35:00|12581.9|12566.4|12596.9|12581.4|12596.9|12581.4|12581.9|12566.4|49
1585932000000|2020-04-03 16:40:00|12594.4|12578.9|12596.9|12578.9|12601.9|12583.9|12586.9|12571.4|181
1585932300000|2020-04-03 16:45:00|12594.4|12581.4|12574.4|12558.9|12596.9|12581.4|12569.4|12553.9|86
1585932600000|2020-04-03 16:50:00|12571.9|12556.4|12576.9|12561.4|12581.9|12566.4|12571.9|12556.4|81
1585932900000|2020-04-03 16:55:00|12574.4|12558.9|12581.9|12566.4|12581.9|12566.4|12574.4|12556.4|100
1585933200000|2020-04-03 17:00:00|12579.4|12563.9|12589.4|12571.4|12589.4|12573.9|12576.9|12561.4|60
1585933500000|2020-04-03 17:05:00|12586.9|12568.9|12604.4|12588.9|12606.9|12591.4|12586.9|12568.9|170
1585933800000|2020-04-03 17:10:00|12606.9|12591.4|12601.9|12583.9|12609.4|12593.9|12599.4|12583.9|686
1585934100000|2020-04-03 17:15:00|12599.4|12586.4|12611.9|12593.9|12614.4|12598.9|12599.4|12586.4|89
1585934400000|2020-04-03 17:20:00|12614.4|12596.4|12591.9|12576.4|12614.4|12598.9|12591.9|12576.4|217
1585934700000|2020-04-03 17:25:00|12589.4|12573.9|12589.4|12571.4|12589.4|12573.9|12581.9|12566.4|86
1585935000000|2020-04-03 17:30:00|12586.9|12568.9|12586.9|12571.4|12586.9|12571.4|12579.4|12563.9|114
1585935300000|2020-04-03 17:35:00|12589.4|12568.9|12589.4|12571.4|12594.4|12578.9|12584.4|12568.9|116
1585935600000|2020-04-03 17:40:00|12586.9|12573.9|12591.9|12576.4|12594.4|12578.9|12579.4|12563.9|225
1585935900000|2020-04-03 17:45:00|12594.4|12578.9|12594.4|12578.9|12599.4|12583.9|12589.4|12573.9|91
1585936200000|2020-04-03 17:50:00|12591.9|12576.4|12589.4|12573.9|12596.9|12581.4|12586.9|12571.4|57
1585936500000|2020-04-03 17:55:00|12586.9|12571.4|12589.4|12571.4|12589.4|12573.9|12579.4|12563.9|115
1585936800000|2020-04-03 18:00:00|12586.9|12573.9|12589.4|12571.4|12596.9|12578.9|12581.9|12563.9|100
1585937100000|2020-04-03 18:05:00|12586.9|12573.9|12581.9|12566.4|12589.4|12573.9|12579.4|12563.9|58
1585937400000|2020-04-03 18:10:00|12584.4|12563.9|12581.9|12566.4|12584.4|12566.4|12571.9|12556.4|75
1585937700000|2020-04-03 18:15:00|12584.4|12568.9|12586.9|12568.9|12586.9|12571.4|12579.4|12563.9|63
1585938000000|2020-04-03 18:20:00|12584.4|12566.4|12594.4|12576.4|12594.4|12578.9|12581.9|12566.4|92
1585938300000|2020-04-03 18:25:00|12591.9|12573.9|12606.9|12591.4|12606.9|12591.4|12589.4|12573.9|126
1585938600000|2020-04-03 18:30:00|12604.4|12588.9|12601.9|12586.4|12606.9|12591.4|12594.4|12578.9|85
1585938900000|2020-04-03 18:35:00|12604.4|12583.9|12596.9|12581.4|12604.4|12588.9|12594.4|12576.4|125
1585939200000|2020-04-03 18:40:00|12599.4|12578.9|12584.4|12571.4|12601.9|12586.4|12584.4|12568.9|62
1585939500000|2020-04-03 18:45:00|12585.7|12572.7|12600.7|12587.7|12601.9|12588.9|12585.7|12572.7|137
1585939800000|2020-04-03 18:50:00|12598.2|12585.2|12608.2|12595.2|12615.7|12602.7|12596.9|12583.9|195
1585940100000|2020-04-03 18:55:00|12609.4|12596.4|12618.2|12605.2|12620.7|12607.7|12608.2|12595.2|155
1585940400000|2020-04-03 19:00:00|12619.4|12606.4|12606.9|12593.9|12628.2|12615.2|12603.2|12590.2|276
1585940700000|2020-04-03 19:05:00|12608.2|12595.2|12610.7|12597.7|12614.4|12601.4|12603.2|12590.2|63
1585941000000|2020-04-03 19:10:00|12609.4|12596.4|12611.9|12598.9|12620.7|12607.7|12605.7|12592.7|154
1585941300000|2020-04-03 19:15:00|12610.7|12597.7|12610.7|12597.7|12623.2|12610.2|12605.7|12592.7|173
1585941600000|2020-04-03 19:20:00|12611.9|12598.9|12586.9|12573.9|12613.2|12600.2|12586.9|12573.9|193
1585941900000|2020-04-03 19:25:00|12585.7|12572.7|12600.7|12587.7|12605.7|12592.7|12585.7|12572.7|441
1585942200000|2020-04-03 19:30:00|12601.9|12588.9|12591.9|12578.9|12613.2|12600.2|12590.7|12577.7|227
1585942500000|2020-04-03 19:35:00|12593.2|12580.2|12585.7|12572.7|12601.9|12588.9|12585.7|12572.7|93
1585942800000|2020-04-03 19:40:00|12588.2|12575.2|12578.2|12565.2|12590.7|12577.7|12575.7|12562.7|163
1585943100000|2020-04-03 19:45:00|12579.4|12566.4|12603.2|12590.2|12613.2|12600.2|12579.4|12566.4|346
1585943400000|2020-04-03 19:50:00|12604.4|12591.4|12609.4|12596.4|12630.7|12617.7|12604.4|12591.4|390
1585943700000|2020-04-03 19:55:00|12608.2|12595.2|12596.9|12583.9|12610.7|12597.7|12588.2|12575.2|275
1585944000000|2020-04-03 20:00:00|12595.7|12582.7|12616.9|12603.9|12616.9|12603.9|12594.4|12581.4|38
1585944300000|2020-04-03 20:05:00|12618.2|12605.2|12620.7|12607.7|12625.7|12612.7|12618.2|12605.2|40
1585944600000|2020-04-03 20:10:00|12619.4|12606.4|12618.2|12605.2|12624.4|12611.4|12618.2|12605.2|18
1585944900000|2020-04-03 20:15:00|12624|12597|12627.9|12600.9|12629.8|12602.8|12624|12597|6
1585945200000|2020-04-03 20:20:00|12628.7|12601.7|12626.8|12599.8|12628.7|12601.7|12624.4|12597.4|10
1585945500000|2020-04-03 20:25:00|12627.4|12600.4|12624.9|12597.9|12627.8|12600.8|12622.3|12595.3|68
1585945800000|2020-04-03 20:30:00|12625.6|12598.6|12622.8|12595.8|12635.2|12608.2|12618|12591|39
1585946100000|2020-04-03 20:35:00|12624.7|12597.7|12616.1|12589.1|12624.7|12597.7|12610.4|12583.4|27
1585946400000|2020-04-03 20:40:00|12615.1|12588.1|12614.2|12587.2|12618|12591|12611.3|12584.3|21
1585946700000|2020-04-03 20:45:00|12615.1|12588.1|12621.8|12594.8|12621.8|12594.8|12613.2|12586.2|33
1585947000000|2020-04-03 20:50:00|12620.8|12593.8|12621.9|12594.9|12632.3|12605.3|12615.1|12588.1|7
1585947300000|2020-04-03 20:55:00|12621|12594|12622.4|12595.4|12626.7|12599.7|12615.3|12588.3|11
1586124000000|2020-04-05 22:00:00|12746.5|12719.5|12748.8|12721.8|12758.3|12731.3|12728.3|12701.3|0
1586124300000|2020-04-05 22:05:00|12749.3|12722.3|12746.5|12719.5|12765.7|12738.7|12730.8|12703.8|0
1586124600000|2020-04-05 22:10:00|12747|12720|12736.8|12709.8|12753.4|12726.4|12734.9|12707.9|0
1586124900000|2020-04-05 22:15:00|12736.3|12709.3|12737.3|12710.3|12738.9|12711.9|12710.5|12683.5|0
1586125200000|2020-04-05 22:20:00|12737.8|12710.8|12763.4|12736.4|12763.4|12736.4|12729.1|12702.1|0
1586125500000|2020-04-05 22:25:00|12764.4|12737.4|12750.5|12723.5|12764.4|12737.4|12748.1|12721.1|0
1586125800000|2020-04-05 22:30:00|12750.9|12723.9|12745.8|12718.8|12751.4|12724.4|12737.2|12710.2|0
1586126100000|2020-04-05 22:35:00|12746.3|12719.3|12739|12712|12750.1|12723.1|12734.2|12707.2|0
1586126400000|2020-04-05 22:40:00|12739.9|12712.9|12746.1|12719.1|12754.3|12727.3|12738|12711|0
1586126700000|2020-04-05 22:45:00|12746.6|12719.6|12750.1|12723.1|12757.5|12730.5|12746.2|12719.2|0
1586127000000|2020-04-05 22:50:00|12749.6|12722.6|12739.2|12712.2|12749.6|12722.6|12736.4|12709.4|0
1586127300000|2020-04-05 22:55:00|12738.3|12711.3|12742.2|12715.2|12746.9|12719.9|12737.3|12710.3|0
1586127600000|2020-04-05 23:00:00|12743.2|12716.2|12757.4|12730.4|12759.8|12732.8|12741.3|12714.3|0
1586127900000|2020-04-05 23:05:00|12757|12730|12768.8|12741.8|12775.5|12748.5|12756|12729|0
1586128200000|2020-04-05 23:10:00|12769.3|12742.3|12767.7|12740.7|12773.3|12746.3|12763.8|12736.8|0
1586128500000|2020-04-05 23:15:00|12768.6|12741.6|12765.3|12738.3|12772.4|12745.4|12763.9|12736.9|0
1586128800000|2020-04-05 23:20:00|12765.8|12738.8|12758.2|12731.2|12770.5|12743.5|12757.2|12730.2|0
1586129100000|2020-04-05 23:25:00|12758.6|12731.6|12760.5|12733.5|12763.8|12736.8|12754.7|12727.7|0
1586129400000|2020-04-05 23:30:00|12760|12733|12733.3|12706.3|12760.5|12733.5|12731.3|12704.3|0
1586129700000|2020-04-05 23:35:00|12734.2|12707.2|12741.2|12714.2|12747.8|12720.8|12734.2|12707.2|0
1586130000000|2020-04-05 23:40:00|12741.7|12714.7|12740.7|12713.7|12742.6|12715.6|12731.2|12704.2|0
1586130300000|2020-04-05 23:45:00|12741.7|12714.7|12743.6|12716.6|12747.4|12720.4|12737.9|12710.9|0
1586130600000|2020-04-05 23:50:00|12744|12717|12745.5|12718.5|12755.9|12728.9|12738.3|12711.3|0
1586130900000|2020-04-05 23:55:00|12747.8|12720.8|12759.8|12732.8|12764|12737|12747.4|12720.4|0
1586131200000|2020-04-06 00:00:00|12760.2|12733.2|12763.6|12736.6|12784.2|12757.2|12756.9|12729.9|0
1586131500000|2020-04-06 00:05:00|12763.1|12736.1|12774|12747|12775.9|12748.9|12760.7|12733.7|0
1586131800000|2020-04-06 00:10:00|12773.1|12746.1|12792.6|12765.6|12795|12768|12772.6|12745.6|0
1586132100000|2020-04-06 00:15:00|12792.2|12765.2|12873.3|12846.3|12876.2|12849.2|12789.8|12762.8|0
1586132400000|2020-04-06 00:20:00|12873.1|12846.1|12867.2|12840.2|12877.1|12850.1|12852|12825|0
1586132700000|2020-04-06 00:25:00|12867.4|12840.4|12870.4|12843.4|12872.9|12845.9|12850.8|12823.8|0
1586133000000|2020-04-06 00:30:00|12871.6|12844.6|12932|12905|12932|12905|12868.8|12841.8|0
1586133300000|2020-04-06 00:35:00|12934.4|12907.4|12962.4|12935.4|12970.7|12943.7|12919.8|12892.8|0
1586133600000|2020-04-06 00:40:00|12961.9|12934.9|12933.6|12906.6|12968.2|12941.2|12929.4|12902.4|0
1586133900000|2020-04-06 00:45:00|12933.1|12906.1|12879.5|12852.5|12936.2|12909.2|12868.2|12841.2|0
1586134200000|2020-04-06 00:50:00|12877.1|12850.1|12861.7|12834.7|12887.8|12860.8|12859.7|12832.7|0
1586134500000|2020-04-06 00:55:00|12862.9|12835.9|12860.9|12833.9|12870|12843|12852.6|12825.6|0
1586134800000|2020-04-06 01:00:00|12859.7|12832.7|12786.7|12773.7|12859.7|12832.7|12714.2|12701.2|4367
1586135100000|2020-04-06 01:05:00|12784.2|12771.2|12776.7|12763.7|12791.7|12778.7|12769.2|12756.2|1330
1586135400000|2020-04-06 01:10:00|12779.2|12766.2|12784.2|12771.2|12796.7|12783.7|12766.7|12753.7|1567
1586135700000|2020-04-06 01:15:00|12791.7|12778.7|12791.7|12778.7|12839.2|12826.2|12789.2|12776.2|3440
1586136000000|2020-04-06 01:20:00|12786.7|12773.7|12801.7|12788.7|12809.2|12796.2|12784.2|12771.2|790
1586136300000|2020-04-06 01:25:00|12804.2|12791.2|12774.2|12761.2|12811.7|12798.7|12774.2|12761.2|839
1586136600000|2020-04-06 01:30:00|12771.7|12758.7|12731.7|12718.7|12771.7|12758.7|12729.2|12716.2|2114
1586136900000|2020-04-06 01:35:00|12729.2|12716.2|12731.7|12718.7|12744.2|12731.2|12711.7|12698.7|2357
1586137200000|2020-04-06 01:40:00|12726.7|12713.7|12691.7|12678.7|12746.7|12733.7|12689.2|12676.2|3076
1586137500000|2020-04-06 01:45:00|12689.2|12676.2|12681.7|12668.7|12716.7|12703.7|12679.2|12666.2|1520
1586137800000|2020-04-06 01:50:00|12679.2|12666.2|12674.2|12661.2|12696.7|12683.7|12669.2|12656.2|1051
1586138100000|2020-04-06 01:55:00|12671.7|12658.7|12729.2|12716.2|12729.2|12716.2|12664.2|12651.2|1591
1586138400000|2020-04-06 02:00:00|12731.7|12718.7|12734.2|12721.2|12746.7|12733.7|12714.2|12701.2|1178
1586138700000|2020-04-06 02:05:00|12736.7|12723.7|12734.2|12721.2|12754.2|12741.2|12731.7|12718.7|1197
1586139000000|2020-04-06 02:10:00|12736.7|12723.7|12759.2|12746.2|12761.7|12748.7|12719.2|12706.2|785
1586139300000|2020-04-06 02:15:00|12761.7|12748.7|12746.7|12733.7|12766.7|12753.7|12731.7|12718.7|870
1586139600000|2020-04-06 02:20:00|12744.2|12731.2|12724.2|12711.2|12744.2|12731.2|12724.2|12711.2|331
1586139900000|2020-04-06 02:25:00|12721.7|12708.7|12726.7|12713.7|12739.2|12726.2|12714.2|12701.2|673
1586140200000|2020-04-06 02:30:00|12724.2|12711.2|12706.7|12693.7|12724.2|12711.2|12694.2|12681.2|931
1586140500000|2020-04-06 02:35:00|12704.2|12691.2|12714.2|12701.2|12721.7|12708.7|12699.2|12686.2|657
1586140800000|2020-04-06 02:40:00|12716.7|12703.7|12714.2|12701.2|12724.2|12711.2|12709.2|12696.2|636
1586141100000|2020-04-06 02:45:00|12716.7|12703.7|12714.2|12701.2|12731.7|12718.7|12711.7|12698.7|504
1586141400000|2020-04-06 02:50:00|12716.7|12703.7|12734.2|12721.2|12734.2|12721.2|12714.2|12701.2|430
1586141700000|2020-04-06 02:55:00|12736.7|12723.7|12749.2|12736.2|12751.7|12738.7|12726.7|12713.7|1037
1586142000000|2020-04-06 03:00:00|12751.7|12738.7|12751.7|12738.7|12759.2|12746.2|12734.2|12721.2|953
1586142300000|2020-04-06 03:05:00|12754.2|12741.2|12749.2|12736.2|12764.2|12751.2|12739.2|12726.2|1165
1586142600000|2020-04-06 03:10:00|12746.7|12733.7|12764.2|12751.2|12774.2|12761.2|12746.7|12733.7|989
1586142900000|2020-04-06 03:15:00|12761.7|12748.7|12766.7|12753.7|12769.2|12756.2|12749.2|12736.2|531
1586143200000|2020-04-06 03:20:00|12769.2|12756.2|12751.7|12738.7|12769.2|12756.2|12746.7|12733.7|556
1586143500000|2020-04-06 03:25:00|12754.2|12741.2|12764.2|12751.2|12764.2|12751.2|12751.7|12738.7|343
1586143800000|2020-04-06 03:30:00|12766.7|12753.7|12764.2|12751.2|12771.7|12758.7|12761.7|12748.7|454
1586144100000|2020-04-06 03:35:00|12761.7|12748.7|12764.2|12751.2|12771.7|12758.7|12759.2|12746.2|355
1586144400000|2020-04-06 03:40:00|12761.7|12748.7|12764.2|12751.2|12764.2|12751.2|12756.7|12743.7|110
1586144700000|2020-04-06 03:45:00|12761.7|12748.7|12764.2|12751.2|12771.7|12758.7|12756.7|12743.7|180
1586145000000|2020-04-06 03:50:00|12761.7|12748.7|12766.7|12753.7|12771.7|12758.7|12756.7|12743.7|178
1586145300000|2020-04-06 03:55:00|12769.2|12756.2|12769.2|12756.2|12771.7|12758.7|12766.7|12753.7|168
1586145600000|2020-04-06 04:00:00|12766.7|12753.7|12771.7|12758.7|12771.7|12758.7|12766.7|12753.7|139
1586145900000|2020-04-06 04:05:00|12769.2|12756.2|12771.7|12758.7|12771.7|12758.7|12766.7|12753.7|121
1586146200000|2020-04-06 04:10:00|12774.2|12761.2|12784.2|12771.2|12791.7|12778.7|12769.2|12756.2|518
1586146500000|2020-04-06 04:15:00|12781.7|12768.7|12784.2|12771.2|12794.2|12781.2|12779.2|12766.2|443
1586146800000|2020-04-06 04:20:00|12786.7|12773.7|12789.2|12776.2|12789.2|12776.2|12781.7|12768.7|168
1586147100000|2020-04-06 04:25:00|12791.7|12778.7|12786.7|12773.7|12799.2|12786.2|12784.2|12771.2|398
1586147400000|2020-04-06 04:30:00|12784.2|12771.2|12781.7|12768.7|12789.2|12776.2|12779.2|12766.2|340
1586147700000|2020-04-06 04:35:00|12784.2|12771.2|12789.2|12776.2|12789.2|12776.2|12779.2|12766.2|248
1586148000000|2020-04-06 04:40:00|12784.2|12771.2|12776.7|12763.7|12789.2|12776.2|12771.7|12758.7|220
1586148300000|2020-04-06 04:45:00|12774.2|12761.2|12774.2|12761.2|12779.2|12766.2|12769.2|12756.2|162
1586148600000|2020-04-06 04:50:00|12776.7|12763.7|12791.7|12778.7|12791.7|12778.7|12771.7|12758.7|286
1586148900000|2020-04-06 04:55:00|12789.2|12776.2|12786.7|12773.7|12791.7|12778.7|12781.7|12768.7|644
1586149200000|2020-04-06 05:00:00|12789.2|12776.2|12791.7|12778.7|12806.7|12793.7|12781.7|12768.7|1271
1586149500000|2020-04-06 05:05:00|12794.2|12781.2|12784.2|12771.2|12799.2|12786.2|12774.2|12761.2|810
1586149800000|2020-04-06 05:10:00|12781.7|12768.7|12776.7|12763.7|12794.2|12781.2|12776.7|12763.7|626
1586150100000|2020-04-06 05:15:00|12779.2|12766.2|12781.7|12768.7|12794.2|12781.2|12779.2|12766.2|374
1586150400000|2020-04-06 05:20:00|12784.2|12771.2|12786.7|12773.7|12794.2|12781.2|12779.2|12766.2|515
1586150700000|2020-04-06 05:25:00|12784.2|12771.2|12796.7|12783.7|12799.2|12786.2|12779.2|12766.2|681
1586151000000|2020-04-06 05:30:00|12799.2|12786.2|12824.2|12811.2|12826.7|12813.7|12796.7|12783.7|1370
1586151300000|2020-04-06 05:35:00|12826.7|12813.7|12844.2|12831.2|12854.2|12841.2|12816.7|12803.7|1715
1586151600000|2020-04-06 05:40:00|12841.7|12828.7|12869.2|12856.2|12879.2|12866.2|12836.7|12823.7|1494
1586151900000|2020-04-06 05:45:00|12871.7|12858.7|12881.7|12868.7|12894.2|12881.2|12871.7|12858.7|2136
1586152200000|2020-04-06 05:50:00|12884.2|12871.2|12909.2|12896.2|12914.2|12901.2|12884.2|12871.2|1951
1586152500000|2020-04-06 05:55:00|12906.7|12893.7|12909.2|12896.2|12911.7|12898.7|12889.2|12876.2|1165
1586152800000|2020-04-06 06:00:00|12911.7|12898.7|12931.7|12918.7|12941.7|12928.7|12904.2|12891.2|2839
1586153100000|2020-04-06 06:05:00|12934.2|12921.2|12936.7|12923.7|12949.2|12936.2|12934.2|12921.2|1063
1586153400000|2020-04-06 06:10:00|12939.2|12926.2|12914.2|12901.2|12956.7|12943.7|12909.2|12896.2|1462
1586153700000|2020-04-06 06:15:00|12916.7|12903.7|12904.2|12891.2|12926.7|12913.7|12894.2|12881.2|1128
1586154000000|2020-04-06 06:20:00|12906.7|12893.7|12921.7|12908.7|12921.7|12908.7|12899.2|12886.2|792
1586154300000|2020-04-06 06:25:00|12924.2|12911.2|12914.2|12901.2|12924.2|12911.2|12899.2|12886.2|751
1586154600000|2020-04-06 06:30:00|12911.7|12898.7|12911.7|12898.7|12921.7|12908.7|12909.2|12896.2|753
1586154900000|2020-04-06 06:35:00|12914.2|12901.2|12911.7|12898.7|12919.2|12906.2|12901.7|12888.7|755
1586155200000|2020-04-06 06:40:00|12909.2|12896.2|12909.2|12896.2|12914.2|12901.2|12894.2|12881.2|626
1586155500000|2020-04-06 06:45:00|12906.7|12893.7|12899.2|12886.2|12914.2|12901.2|12894.2|12881.2|793
1586155800000|2020-04-06 06:50:00|12901.7|12888.7|12904.2|12891.2|12904.2|12891.2|12889.2|12876.2|617
1586156100000|2020-04-06 06:55:00|12901.7|12888.7|12904.2|12891.2|12909.2|12896.2|12896.7|12883.7|338
1586156400000|2020-04-06 07:00:00|12906.7|12893.7|12916.7|12898.7|12919.2|12903.7|12891.7|12876.2|1385
1586156700000|2020-04-06 07:05:00|12914.2|12901.2|12916.7|12901.2|12926.7|12911.2|12906.7|12891.2|589
1586157000000|2020-04-06 07:10:00|12914.2|12898.7|12901.7|12883.7|12916.7|12898.7|12894.2|12876.2|1021
1586157300000|2020-04-06 07:15:00|12899.2|12881.2|12906.7|12888.7|12914.2|12896.2|12899.2|12881.2|640
1586157600000|2020-04-06 07:20:00|12904.2|12891.2|12896.7|12878.7|12911.7|12896.2|12894.2|12878.7|251
1586157900000|2020-04-06 07:25:00|12894.2|12881.2|12899.2|12883.7|12901.7|12886.2|12886.7|12871.2|377
1586158200000|2020-04-06 07:30:00|12901.7|12886.2|12894.2|12876.2|12911.7|12893.7|12884.2|12868.7|468
1586158500000|2020-04-06 07:35:00|12891.7|12873.7|12874.2|12856.2|12894.2|12873.7|12861.7|12846.2|1347
1586158800000|2020-04-06 07:40:00|12876.7|12858.7|12861.7|12846.2|12876.7|12861.2|12854.2|12838.7|777
1586159100000|2020-04-06 07:45:00|12864.2|12833.7|12874.2|12856.2|12879.2|12863.7|12851.7|12833.7|765
1586159400000|2020-04-06 07:50:00|12871.7|12858.7|12869.2|12853.7|12876.7|12861.2|12864.2|12848.7|561
1586159700000|2020-04-06 07:55:00|12871.7|12856.2|12886.7|12868.7|12886.7|12871.2|12869.2|12853.7|575
1586160000000|2020-04-06 08:00:00|12884.2|12866.2|12859.2|12841.2|12891.7|12876.2|12856.7|12841.2|990
1586160300000|2020-04-06 08:05:00|12856.7|12843.7|12854.2|12836.2|12866.7|12851.2|12846.7|12831.2|992
1586160600000|2020-04-06 08:10:00|12851.7|12838.7|12851.7|12836.2|12861.7|12846.2|12846.7|12828.7|476
1586160900000|2020-04-06 08:15:00|12849.2|12833.7|12856.7|12838.7|12861.7|12846.2|12846.7|12831.2|367
1586161200000|2020-04-06 08:20:00|12859.2|12841.2|12859.2|12843.7|12859.2|12843.7|12849.2|12831.2|430
1586161500000|2020-04-06 08:25:00|12856.7|12841.2|12844.2|12826.2|12856.7|12841.2|12841.7|12826.2|831
1586161800000|2020-04-06 08:30:00|12860.8|12833.8|12850.4|12823.4|12862.2|12835.2|12841|12814|0
1586162100000|2020-04-06 08:35:00|12849.9|12822.9|12837|12810|12851.3|12824.3|12822.9|12795.9|220
1586162400000|2020-04-06 08:40:00|12834.6|12807.6|12849.7|12822.7|12852.3|12825.3|12832.9|12805.9|0
1586162700000|2020-04-06 08:45:00|12847.4|12820.4|12847|12820|12859.4|12832.4|12839.1|12812.1|0
1586163000000|2020-04-06 08:50:00|12846.6|12819.6|12866.8|12839.8|12875.5|12848.5|12846.1|12819.1|0
1586163300000|2020-04-06 08:55:00|12867.7|12840.7|12882.8|12855.8|12887.3|12860.3|12865.4|12838.4|0
1586163600000|2020-04-06 09:00:00|12854.2|12836.2|12841.7|12826.2|12861.7|12846.2|12841.7|12826.2|183
1586163900000|2020-04-06 09:05:00|12844.2|12823.7|12846.7|12828.7|12851.7|12833.7|12836.7|12821.2|147
1586164200000|2020-04-06 09:10:00|12844.2|12826.2|12869.2|12853.7|12869.2|12853.7|12844.2|12826.2|143
1586164500000|2020-04-06 09:15:00|12871.7|12856.2|12859.2|12841.2|12874.2|12858.7|12854.2|12836.2|343
1586164800000|2020-04-06 09:20:00|12856.7|12843.7|12876.7|12861.2|12879.2|12863.7|12856.7|12843.7|253
1586165100000|2020-04-06 09:25:00|12879.2|12858.7|12876.7|12861.2|12886.7|12871.2|12876.7|12858.7|158
1586165400000|2020-04-06 09:30:00|12874.2|12858.7|12876.7|12861.2|12881.7|12866.2|12871.7|12853.7|98
1586165700000|2020-04-06 09:35:00|12879.2|12863.7|12879.2|12861.2|12881.7|12863.7|12871.7|12856.2|77
1586166000000|2020-04-06 09:40:00|12881.7|12863.7|12894.2|12878.7|12894.2|12878.7|12881.7|12861.2|100
1586166300000|2020-04-06 09:45:00|12891.7|12876.2|12881.7|12866.2|12891.7|12878.7|12881.7|12866.2|271
1586166600000|2020-04-06 09:50:00|12884.2|12868.7|12871.7|12853.7|12884.2|12868.7|12869.2|12853.7|170
1586166900000|2020-04-06 09:55:00|12869.2|12851.2|12864.2|12846.2|12871.7|12853.7|12859.2|12843.7|251
1586167200000|2020-04-06 10:00:00|12866.7|12848.7|12869.2|12851.2|12869.2|12853.7|12856.7|12841.2|99
1586167500000|2020-04-06 10:05:00|12871.7|12853.7|12846.7|12828.7|12871.7|12856.2|12844.2|12828.7|206
1586167800000|2020-04-06 10:10:00|12844.2|12831.2|12831.7|12816.2|12846.7|12831.2|12826.7|12808.7|599
1586168100000|2020-04-06 10:15:00|12834.2|12818.7|12841.7|12826.2|12841.7|12826.2|12831.7|12816.2|86
1586168400000|2020-04-06 10:20:00|12844.2|12828.7|12834.2|12818.7|12844.2|12828.7|12824.2|12808.7|174
1586168700000|2020-04-06 10:25:00|12836.7|12821.2|12826.7|12811.2|12839.2|12823.7|12826.7|12811.2|184
1586169000000|2020-04-06 10:30:00|12824.2|12808.7|12829.2|12813.7|12836.7|12821.2|12821.7|12806.2|201
1586169300000|2020-04-06 10:35:00|12831.7|12816.2|12829.2|12811.2|12831.7|12816.2|12824.2|12808.7|103
1586169600000|2020-04-06 10:40:00|12826.7|12813.7|12839.2|12823.7|12841.7|12826.2|12826.7|12811.2|54
1586169900000|2020-04-06 10:45:00|12836.7|12821.2|12839.2|12821.2|12844.2|12828.7|12834.2|12818.7|58
1586170200000|2020-04-06 10:50:00|12836.7|12823.7|12831.7|12816.2|12839.2|12823.7|12831.7|12816.2|56
1586170500000|2020-04-06 10:55:00|12834.2|12818.7|12836.7|12821.2|12839.2|12823.7|12831.7|12816.2|107
1586170800000|2020-04-06 11:00:00|12834.2|12818.7|12824.2|12808.7|12834.2|12818.7|12824.2|12808.7|161
1586171100000|2020-04-06 11:05:00|12826.7|12806.2|12829.2|12813.7|12831.7|12816.2|12821.7|12806.2|105
1586171400000|2020-04-06 11:10:00|12826.7|12811.2|12831.7|12816.2|12836.7|12821.2|12826.7|12811.2|64
1586171700000|2020-04-06 11:15:00|12829.2|12813.7|12826.7|12811.2|12834.2|12818.7|12826.7|12811.2|47
1586172000000|2020-04-06 11:20:00|12824.2|12808.7|12831.7|12816.2|12836.7|12821.2|12824.2|12808.7|196
1586172300000|2020-04-06 11:25:00|12829.2|12813.7|12841.7|12826.2|12841.7|12826.2|12829.2|12813.7|159
1586172600000|2020-04-06 11:30:00|12839.2|12823.7|12841.7|12823.7|12841.7|12826.2|12836.7|12818.7|200
1586172900000|2020-04-06 11:35:00|12839.2|12826.2|12844.2|12828.7|12851.7|12836.2|12836.7|12821.2|151
1586173200000|2020-04-06 11:40:00|12846.7|12831.2|12849.2|12833.7|12851.7|12836.2|12844.2|12828.7|57
1586173500000|2020-04-06 11:45:00|12846.7|12831.2|12854.2|12836.2|12856.7|12841.2|12846.7|12831.2|49
1586173800000|2020-04-06 11:50:00|12851.7|12838.7|12851.7|12833.7|12851.7|12838.7|12846.7|12831.2|39
1586174100000|2020-04-06 11:55:00|12849.2|12831.2|12851.7|12836.2|12854.2|12838.7|12846.7|12831.2|49
1586174400000|2020-04-06 12:00:00|12849.2|12833.7|12836.7|12821.2|12851.7|12836.2|12836.7|12821.2|81
1586174700000|2020-04-06 12:05:00|12834.2|12818.7|12831.7|12816.2|12834.2|12818.7|12824.2|12808.7|87
1586175000000|2020-04-06 12:10:00|12829.2|12813.7|12839.2|12823.7|12839.2|12823.7|12826.7|12811.2|62
1586175300000|2020-04-06 12:15:00|12841.7|12821.2|12831.7|12816.2|12841.7|12823.7|12826.7|12811.2|69
1586175600000|2020-04-06 12:20:00|12834.2|12818.7|12844.2|12828.7|12844.2|12828.7|12831.7|12816.2|42
1586175900000|2020-04-06 12:25:00|12841.7|12826.2|12836.7|12821.2|12844.2|12828.7|12836.7|12821.2|28
1586176200000|2020-04-06 12:30:00|12839.2|12823.7|12839.2|12823.7|12841.7|12826.2|12836.7|12821.2|46
1586176500000|2020-04-06 12:35:00|12836.7|12821.2|12839.2|12823.7|12841.7|12826.2|12836.7|12821.2|21
1586176800000|2020-04-06 12:40:00|12841.7|12826.2|12854.2|12838.7|12854.2|12838.7|12839.2|12821.2|76
1586177100000|2020-04-06 12:45:00|12851.7|12836.2|12861.7|12846.2|12864.2|12848.7|12849.2|12833.7|113
1586177400000|2020-04-06 12:50:00|12864.2|12848.7|12869.2|12853.7|12871.7|12853.7|12861.7|12843.7|112
1586177700000|2020-04-06 12:55:00|12871.7|12856.2|12864.2|12848.7|12874.2|12858.7|12864.2|12848.7|154
1586178000000|2020-04-06 13:00:00|12866.7|12851.2|12864.2|12848.7|12869.2|12853.7|12859.2|12843.7|119
1586178300000|2020-04-06 13:05:00|12866.7|12846.2|12864.2|12848.7|12866.7|12851.2|12861.7|12846.2|56
1586178600000|2020-04-06 13:10:00|12866.7|12851.2|12864.2|12848.7|12866.7|12851.2|12861.7|12846.2|187
1586178900000|2020-04-06 13:15:00|12866.7|12851.2|12871.7|12856.2|12874.2|12856.2|12864.2|12851.2|106
1586179200000|2020-04-06 13:20:00|12874.2|12858.7|12869.2|12853.7|12876.7|12861.2|12869.2|12853.7|117
1586179500000|2020-04-06 13:25:00|12866.7|12851.2|12874.2|12858.7|12874.2|12858.7|12866.7|12851.2|140
1586179800000|2020-04-06 13:30:00|12876.7|12861.2|12876.7|12858.7|12886.7|12868.7|12866.7|12851.2|1650
1586180100000|2020-04-06 13:35:00|12874.2|12856.2|12884.2|12868.7|12884.2|12868.7|12864.2|12848.7|813
1586180400000|2020-04-06 13:40:00|12886.7|12871.2|12899.2|12881.2|12901.7|12886.2|12884.2|12868.7|398
1586180700000|2020-04-06 13:45:00|12901.7|12883.7|12906.7|12891.2|12909.2|12893.7|12896.7|12881.2|631
1586181000000|2020-04-06 13:50:00|12909.2|12893.7|12919.2|12903.7|12926.7|12908.7|12906.7|12891.2|895
1586181300000|2020-04-06 13:55:00|12916.7|12901.2|12931.7|12916.2|12934.2|12916.2|12909.2|12893.7|528
1586181600000|2020-04-06 14:00:00|12934.2|12918.7|12924.2|12908.7|12941.7|12926.2|12924.2|12908.7|571
1586181900000|2020-04-06 14:05:00|12926.7|12911.2|12926.7|12911.2|12929.2|12913.7|12911.7|12896.2|676
1586182200000|2020-04-06 14:10:00|12924.2|12908.7|12914.2|12898.7|12929.2|12913.7|12911.7|12896.2|370
1586182500000|2020-04-06 14:15:00|12916.7|12901.2|12936.7|12918.7|12936.7|12921.2|12916.7|12901.2|606
1586182800000|2020-04-06 14:20:00|12939.2|12921.2|12934.2|12918.7|12939.2|12923.7|12929.2|12913.7|325
1586183100000|2020-04-06 14:25:00|12936.7|12921.2|12909.2|12893.7|12936.7|12921.2|12906.7|12891.2|707
1586183400000|2020-04-06 14:30:00|12911.7|12896.2|12911.7|12896.2|12921.7|12906.2|12896.7|12881.2|251
1586183700000|2020-04-06 14:35:00|12914.2|12898.7|12924.2|12908.7|12929.2|12913.7|12911.7|12896.2|134
1586184000000|2020-04-06 14:40:00|12926.7|12911.2|12899.2|12881.2|12926.7|12911.2|12899.2|12881.2|241
1586184300000|2020-04-06 14:45:00|12896.7|12883.7|12896.7|12881.2|12904.2|12888.7|12894.2|12878.7|201
1586184600000|2020-04-06 14:50:00|12899.2|12883.7|12909.2|12893.7|12911.7|12896.2|12891.7|12876.2|291
1586184900000|2020-04-06 14:55:00|12911.7|12896.2|12906.7|12891.2|12914.2|12898.7|12901.7|12886.2|92
1586185200000|2020-04-06 15:00:00|12909.2|12893.7|12914.2|12898.7|12919.2|12903.7|12894.2|12878.7|174
1586185500000|2020-04-06 15:05:00|12911.7|12896.2|12926.7|12911.2|12934.2|12916.2|12911.7|12896.2|302
1586185800000|2020-04-06 15:10:00|12929.2|12913.7|12929.2|12913.7|12939.2|12921.2|12924.2|12908.7|317
1586186100000|2020-04-06 15:15:00|12931.7|12916.2|12926.7|12911.2|12936.7|12921.2|12926.7|12908.7|142
1586186400000|2020-04-06 15:20:00|12929.2|12908.7|12921.7|12906.2|12936.7|12918.7|12921.7|12906.2|78
1586186700000|2020-04-06 15:25:00|12924.2|12908.7|12936.7|12918.7|12939.2|12921.2|12921.7|12906.2|319
1586187000000|2020-04-06 15:30:00|12939.2|12921.2|12931.7|12916.2|12941.7|12926.2|12931.7|12916.2|222
1586187300000|2020-04-06 15:35:00|12929.2|12913.7|12934.2|12918.7|12936.7|12921.2|12921.7|12906.2|159
1586187600000|2020-04-06 15:40:00|12931.7|12916.2|12941.7|12926.2|12944.2|12928.7|12931.7|12916.2|249
1586187900000|2020-04-06 15:45:00|12939.2|12923.7|12944.2|12928.7|12951.7|12936.2|12934.2|12918.7|409
1586188200000|2020-04-06 15:50:00|12946.7|12931.2|12944.2|12926.2|12949.2|12933.7|12939.2|12921.2|101
1586188500000|2020-04-06 15:55:00|12941.7|12928.7|12944.2|12928.7|12944.2|12928.7|12939.2|12923.7|142
1586188800000|2020-04-06 16:00:00|12941.7|12926.2|12944.2|12928.7|12946.7|12931.2|12934.2|12918.7|81
1586189100000|2020-04-06 16:05:00|12946.7|12931.2|12949.2|12933.7|12949.2|12933.7|12936.7|12921.2|57
1586189400000|2020-04-06 16:10:00|12946.7|12931.2|12949.2|12933.7|12949.2|12933.7|12936.7|12921.2|170
1586189700000|2020-04-06 16:15:00|12946.7|12931.2|12951.7|12933.7|12951.7|12933.7|12944.2|12928.7|85
1586190000000|2020-04-06 16:20:00|12949.2|12936.2|12959.2|12943.7|12959.2|12943.7|12949.2|12931.2|311
1586190300000|2020-04-06 16:25:00|12961.7|12941.2|12966.7|12951.2|12969.2|12953.7|12956.7|12941.2|804
1586190600000|2020-04-06 16:30:00|12964.2|12948.7|12964.2|12946.2|12966.7|12951.2|12951.7|12936.2|304
1586190900000|2020-04-06 16:35:00|12961.7|12948.7|12959.2|12943.7|12964.2|12948.7|12954.2|12936.2|87
1586191200000|2020-04-06 16:40:00|12961.7|12946.2|12954.2|12938.7|12964.2|12948.7|12949.2|12933.7|144
1586191500000|2020-04-06 16:45:00|12956.7|12936.2|12961.7|12943.7|12964.2|12948.7|12951.7|12936.2|250
1586191800000|2020-04-06 16:50:00|12959.2|12941.2|12961.7|12943.7|12964.2|12948.7|12954.2|12938.7|130
1586192100000|2020-04-06 16:55:00|12959.2|12946.2|12964.2|12948.7|12964.2|12948.7|12959.2|12943.7|109
1586192400000|2020-04-06 17:00:00|12966.7|12951.2|12961.7|12946.2|12969.2|12953.7|12959.2|12943.7|131
1586192700000|2020-04-06 17:05:00|12959.2|12943.7|12961.7|12946.2|12964.2|12948.7|12956.7|12941.2|134
1586193000000|2020-04-06 17:10:00|12959.2|12943.7|12961.7|12946.2|12966.7|12951.2|12959.2|12943.7|103
1586193300000|2020-04-06 17:15:00|12959.2|12943.7|12969.2|12953.7|12969.2|12953.7|12959.2|12943.7|148
1586193600000|2020-04-06 17:20:00|12966.7|12951.2|12976.7|12961.2|12976.7|12961.2|12966.7|12951.2|289
1586193900000|2020-04-06 17:25:00|12974.2|12958.7|12966.7|12948.7|12976.7|12961.2|12964.2|12946.2|89
1586194200000|2020-04-06 17:30:00|12964.2|12951.2|12956.7|12941.2|12969.2|12951.2|12949.2|12933.7|138
1586194500000|2020-04-06 17:35:00|12959.2|12943.7|12954.2|12938.7|12964.2|12948.7|12951.7|12936.2|256
1586194800000|2020-04-06 17:40:00|12951.7|12936.2|12954.2|12938.7|12956.7|12941.2|12949.2|12933.7|462
1586195100000|2020-04-06 17:45:00|12956.7|12941.2|12959.2|12943.7|12961.7|12946.2|12949.2|12933.7|214
1586195400000|2020-04-06 17:50:00|12956.7|12941.2|12956.7|12941.2|12961.7|12946.2|12954.2|12938.7|100
1586195700000|2020-04-06 17:55:00|12959.2|12938.7|12964.2|12946.2|12966.7|12948.7|12954.2|12938.7|156
1586196000000|2020-04-06 18:00:00|12961.7|12948.7|12961.7|12946.2|12964.2|12948.7|12959.2|12943.7|134
1586196300000|2020-04-06 18:05:00|12959.2|12943.7|12946.7|12931.2|12961.7|12946.2|12946.7|12931.2|136
1586196600000|2020-04-06 18:10:00|12944.2|12928.7|12936.7|12921.2|12951.7|12933.7|12936.7|12921.2|151
1586196900000|2020-04-06 18:15:00|12934.2|12918.7|12941.7|12923.7|12944.2|12928.7|12934.2|12918.7|106
1586197200000|2020-04-06 18:20:00|12939.2|12926.2|12944.2|12926.2|12944.2|12928.7|12934.2|12918.7|80
1586197500000|2020-04-06 18:25:00|12941.7|12928.7|12936.7|12921.2|12944.2|12928.7|12934.2|12918.7|66
1586197800000|2020-04-06 18:30:00|12939.2|12923.7|12936.7|12921.2|12944.2|12928.7|12931.7|12916.2|89
1586198100000|2020-04-06 18:35:00|12939.2|12918.7|12939.2|12923.7|12944.2|12928.7|12936.7|12918.7|53
1586198400000|2020-04-06 18:40:00|12936.7|12921.2|12938|12925|12941.7|12926.2|12934.2|12918.7|77
1586198700000|2020-04-06 18:45:00|12936.7|12923.7|12941.7|12928.7|12944.2|12931.2|12935.5|12922.5|57
1586199000000|2020-04-06 18:50:00|12940.5|12927.5|12936.7|12923.7|12943|12930|12935.5|12922.5|56
1586199300000|2020-04-06 18:55:00|12938|12925|12936.7|12923.7|12943|12930|12936.7|12923.7|102
1586199600000|2020-04-06 19:00:00|12935.5|12922.5|12938|12925|12939.2|12926.2|12928|12915|141
1586199900000|2020-04-06 19:05:00|12939.2|12926.2|12945.5|12932.5|12948|12935|12939.2|12926.2|124
1586200200000|2020-04-06 19:10:00|12946.7|12933.7|12935.5|12922.5|12953|12940|12933|12920|165
1586200500000|2020-04-06 19:15:00|12936.7|12923.7|12923|12910|12943|12930|12923|12910|238
1586200800000|2020-04-06 19:20:00|12924.2|12911.2|12931.7|12918.7|12933|12920|12923|12910|402
1586201100000|2020-04-06 19:25:00|12933|12920|12936.7|12923.7|12940.5|12927.5|12925.5|12912.5|185
1586201400000|2020-04-06 19:30:00|12935.5|12922.5|12933|12920|12943|12930|12930.5|12917.5|111
1586201700000|2020-04-06 19:35:00|12931.7|12918.7|12938|12925|12940.5|12927.5|12930.5|12917.5|187
1586202000000|2020-04-06 19:40:00|12939.2|12926.2|12943|12930|12945.5|12932.5|12933|12920|182
1586202300000|2020-04-06 19:45:00|12941.7|12928.7|12939.2|12926.2|12941.7|12928.7|12925.5|12912.5|367
1586202600000|2020-04-06 19:50:00|12940.5|12927.5|12959.2|12946.2|12960.5|12947.5|12940.5|12927.5|518
1586202900000|2020-04-06 19:55:00|12960.5|12947.5|12946.7|12933.7|12960.5|12947.5|12935.5|12922.5|819
1586203200000|2020-04-06 20:00:00|12948|12935|12951.7|12938.7|12953|12940|12933|12920|342
1586203500000|2020-04-06 20:05:00|12953|12940|12940.5|12927.5|12953|12940|12940.5|12927.5|37
1586203800000|2020-04-06 20:10:00|12939.2|12926.2|12948|12935|12950.5|12937.5|12939.2|12926.2|100
1586204100000|2020-04-06 20:15:00|12950.1|12923.1|12952|12925|12953.7|12926.7|12950.1|12923.1|90
1586204400000|2020-04-06 20:20:00|12952.1|12925.1|12950.8|12923.8|12956|12929|12950.6|12923.6|7
1586204700000|2020-04-06 20:25:00|12950.6|12923.6|12958|12931|12959.3|12932.3|12950.6|12923.6|29
1586205000000|2020-04-06 20:30:00|12958.6|12931.6|12963.4|12936.4|12964.3|12937.3|12953.3|12926.3|45
1586205300000|2020-04-06 20:35:00|12962.5|12935.5|12960.7|12933.7|12967.2|12940.2|12956.1|12929.1|64
1586205600000|2020-04-06 20:40:00|12959.8|12932.8|12956.1|12929.1|12961.6|12934.6|12956.1|12929.1|43
1586205900000|2020-04-06 20:45:00|12958|12931|12956.1|12929.1|12959.8|12932.8|12954.3|12927.3|88
1586206200000|2020-04-06 20:50:00|12954.3|12927.3|12960.7|12933.7|12962.6|12935.6|12954.3|12927.3|74
1586206500000|2020-04-06 20:55:00|12959.8|12932.8|12964.3|12937.3|12969|12942|12958.9|12931.9|28
1586206800000|2020-04-06 21:00:00|12964.1|12937.1|12965.8|12938.8|12967|12940|12962.8|12935.8|8
1586207100000|2020-04-06 21:05:00|12966.5|12939.5|12967.5|12940.5|12967.5|12940.5|12962|12935|5
1586207400000|2020-04-06 21:10:00|12966.5|12939.5|12964|12937|12967.6|12940.6|12962.8|12935.8|26
1586207700000|2020-04-06 21:15:00|12964.2|12937.2|12965|12938|12965.8|12938.8|12962.7|12935.7|0
1586208000000|2020-04-06 21:20:00|12965.1|12938.1|12965.8|12938.8|12966.2|12939.2|12962.3|12935.3|0
1586208300000|2020-04-06 21:25:00|12966.2|12939.2|12966.2|12939.2|12966.5|12939.5|12965.8|12938.8|0
1586208600000|2020-04-06 21:30:00|12966.7|12939.7|12966.1|12939.1|12966.7|12939.7|12964|12937|0
1586208900000|2020-04-06 21:35:00|12966.7|12939.7|12969.5|12942.5|12969.5|12942.5|12966.2|12939.2|0
1586209200000|2020-04-06 21:40:00|12969.9|12942.9|12971.1|12944.1|12972.9|12945.9|12969.1|12942.1|0
1586209500000|2020-04-06 21:45:00|12970.3|12943.3|12965.3|12938.3|12971.6|12944.6|12963.8|12936.8|0
1586209800000|2020-04-06 21:50:00|12965.2|12938.2|12965.6|12938.6|12965.7|12938.7|12963.5|12936.5|0
1586210100000|2020-04-06 21:55:00|12965.4|12938.4|12963.5|12936.5|12965.4|12938.4|12962.7|12935.7|0
1586210400000|2020-04-06 22:00:00|12958.8|12931.8|12923.1|12896.1|12959.7|12932.7|12923.1|12896.1|0
1586210700000|2020-04-06 22:05:00|12923.6|12896.6|12924.5|12897.5|12936|12909|12920.4|12893.4|0
1586211000000|2020-04-06 22:10:00|12924.1|12897.1|12937.3|12910.3|12940.1|12913.1|12924.1|12897.1|0
1586211300000|2020-04-06 22:15:00|12937.8|12910.8|12950.8|12923.8|12954.4|12927.4|12934.5|12907.5|0
1586211600000|2020-04-06 22:20:00|12949.8|12922.8|12929.6|12902.6|12949.8|12922.8|12928.7|12901.7|0
1586211900000|2020-04-06 22:25:00|12929.1|12902.1|12919.6|12892.6|12929.1|12902.1|12914.5|12887.5|0
1586212200000|2020-04-06 22:30:00|12920|12893|12905.4|12878.4|12927.8|12900.8|12904.9|12877.9|0
1586212500000|2020-04-06 22:35:00|12904.9|12877.9|12918|12891|12920.8|12893.8|12904.9|12877.9|0
1586212800000|2020-04-06 22:40:00|12917.1|12890.1|12925|12898|12931.4|12904.4|12917.1|12890.1|0
1586213100000|2020-04-06 22:45:00|12925.9|12898.9|12919|12892|12929.1|12902.1|12913|12886|0
1586213400000|2020-04-06 22:50:00|12918|12891|12917.9|12890.9|12919.4|12892.4|12915.7|12888.7|0
1586213700000|2020-04-06 22:55:00|12918.9|12891.9|12915.7|12888.7|12920.7|12893.7|12914.6|12887.6|0
1586214000000|2020-04-06 23:00:00|12916.1|12889.1|12915.1|12888.1|12916.6|12889.6|12910.2|12883.2|0
1586214300000|2020-04-06 23:05:00|12914.2|12887.2|12918.8|12891.8|12928.3|12901.3|12913.7|12886.7|0
1586214600000|2020-04-06 23:10:00|12919.3|12892.3|12928.4|12901.4|12929.3|12902.3|12916.5|12889.5|0
1586214900000|2020-04-06 23:15:00|12927.9|12900.9|12930.5|12903.5|12934.2|12907.2|12925.7|12898.7|0
1586215200000|2020-04-06 23:20:00|12928.7|12901.7|12967.5|12940.5|12973.7|12946.7|12927.8|12900.8|0
1586215500000|2020-04-06 23:25:00|12964.8|12937.8|12958.6|12931.6|12964.8|12937.8|12949.1|12922.1|0
1586215800000|2020-04-06 23:30:00|12959.6|12932.6|12961.4|12934.4|12969.7|12942.7|12956.8|12929.8|0
1586216100000|2020-04-06 23:35:00|12962.3|12935.3|12964.2|12937.2|12973.3|12946.3|12959.6|12932.6|0
1586216400000|2020-04-06 23:40:00|12962.3|12935.3|12984.2|12957.2|12999.7|12972.7|12962.3|12935.3|0
1586216700000|2020-04-06 23:45:00|12984.6|12957.6|12949.1|12922.1|12987.9|12960.9|12947.7|12920.7|0
1586217000000|2020-04-06 23:50:00|12948.7|12921.7|12956.1|12929.1|12958.3|12931.3|12946.3|12919.3|0
1586217300000|2020-04-06 23:55:00|12957.4|12930.4|12982.7|12955.7|12985.5|12958.5|12955.2|12928.2|0
1586217600000|2020-04-07 00:00:00|12985.5|12958.5|12960|12933|12985.5|12958.5|12949.7|12922.7|0
1586217900000|2020-04-07 00:05:00|12960.9|12933.9|12965.3|12938.3|12979.7|12952.7|12960|12933|0
1586218200000|2020-04-07 00:10:00|12964|12937|12964.9|12937.9|12970.4|12943.4|12960.3|12933.3|0
1586218500000|2020-04-07 00:15:00|12964|12937|12945.4|12918.4|12965.3|12938.3|12934.1|12907.1|0
1586218800000|2020-04-07 00:20:00|12945.2|12918.2|12969.7|12942.7|12976.8|12949.8|12941.3|12914.3|0
1586219100000|2020-04-07 00:25:00|12970|12943|12945.8|12918.8|12974.1|12947.1|12941.6|12914.6|0
1586219400000|2020-04-07 00:30:00|12946.9|12919.9|12953.9|12926.9|12957.5|12930.5|12945.3|12918.3|0
1586219700000|2020-04-07 00:35:00|12953.7|12926.7|12923|12896|12953.9|12926.9|12918.4|12891.4|0
1586220000000|2020-04-07 00:40:00|12923.7|12896.7|12915.2|12888.2|12927.6|12900.6|12902.8|12875.8|0
1586220300000|2020-04-07 00:45:00|12914|12887|12927.8|12900.8|12935.5|12908.5|12914|12887|0
1586220600000|2020-04-07 00:50:00|12927.6|12900.6|12915.2|12888.2|12927.6|12900.6|12904.3|12877.3|0
1586220900000|2020-04-07 00:55:00|12915.6|12888.6|12917.7|12890.7|12933.8|12906.8|12913.6|12886.6|0
1586221200000|2020-04-07 01:00:00|12918.8|12891.8|12929.2|12916.2|12964.2|12951.2|12918.8|12891.8|1969
1586221500000|2020-04-07 01:05:00|12926.7|12913.7|12934.2|12921.2|12946.7|12933.7|12924.2|12911.2|1013
1586221800000|2020-04-07 01:10:00|12936.7|12923.7|12939.7|12926.7|12942.2|12929.2|12921.7|12908.7|1017
1586222100000|2020-04-07 01:15:00|12942.2|12929.2|12952.2|12939.2|12962.2|12949.2|12929.7|12916.7|3175
1586222400000|2020-04-07 01:20:00|12954.7|12941.7|12912.2|12899.2|12954.7|12941.7|12912.2|12899.2|3689
1586222700000|2020-04-07 01:25:00|12909.7|12896.7|12894.7|12881.7|12917.2|12904.2|12882.2|12869.2|5660
1586223000000|2020-04-07 01:30:00|12897.2|12884.2|12867.2|12854.2|12902.2|12889.2|12857.2|12844.2|14664
1586223300000|2020-04-07 01:35:00|12864.7|12851.7|12874.7|12861.7|12912.2|12899.2|12862.2|12849.2|11298
1586223600000|2020-04-07 01:40:00|12872.2|12859.2|12864.7|12851.7|12874.7|12861.7|12857.2|12844.2|7847
1586223900000|2020-04-07 01:45:00|12867.2|12854.2|12889.7|12876.7|12892.2|12879.2|12864.7|12851.7|5734
1586224200000|2020-04-07 01:50:00|12887.2|12874.2|12914.7|12901.7|12922.2|12909.2|12887.2|12874.2|8059
1586224500000|2020-04-07 01:55:00|12912.2|12899.2|12887.2|12874.2|12912.2|12899.2|12872.2|12859.2|4415
1586224800000|2020-04-07 02:00:00|12884.7|12871.7|12874.7|12861.7|12897.2|12884.2|12869.7|12856.7|3509
1586225100000|2020-04-07 02:05:00|12872.2|12859.2|12839.7|12826.7|12872.2|12859.2|12834.7|12821.7|4905
1586225400000|2020-04-07 02:10:00|12837.2|12824.2|12844.7|12831.7|12849.7|12836.7|12827.2|12814.2|3030
1586225700000|2020-04-07 02:15:00|12847.2|12834.2|12834.7|12821.7|12849.7|12836.7|12832.2|12819.2|3015
1586226000000|2020-04-07 02:20:00|12832.2|12819.2|12852.2|12839.2|12852.2|12839.2|12827.2|12814.2|1817
1586226300000|2020-04-07 02:25:00|12847.2|12834.2|12852.2|12839.2|12854.7|12841.7|12824.7|12811.7|2593
1586226600000|2020-04-07 02:30:00|12854.7|12841.7|12849.7|12836.7|12864.7|12851.7|12844.7|12831.7|4241
1586226900000|2020-04-07 02:35:00|12852.2|12839.2|12864.7|12851.7|12864.7|12851.7|12839.7|12826.7|2190
1586227200000|2020-04-07 02:40:00|12862.2|12849.2|12879.7|12866.7|12884.7|12871.7|12859.7|12846.7|2401
1586227500000|2020-04-07 02:45:00|12877.2|12864.2|12864.7|12851.7|12879.7|12866.7|12859.7|12846.7|2090
1586227800000|2020-04-07 02:50:00|12862.2|12849.2|12857.2|12844.2|12864.7|12851.7|12844.7|12831.7|1821
1586228100000|2020-04-07 02:55:00|12859.7|12846.7|12874.7|12861.7|12877.2|12864.2|12857.2|12844.2|1622
1586228400000|2020-04-07 03:00:00|12877.2|12864.2|12887.2|12874.2|12887.2|12874.2|12864.7|12851.7|1958
1586228700000|2020-04-07 03:05:00|12884.7|12871.7|12899.7|12886.7|12902.2|12889.2|12874.7|12861.7|2335
1586229000000|2020-04-07 03:10:00|12897.2|12884.2|12892.2|12879.2|12927.2|12914.2|12889.7|12876.7|5444
1586229300000|2020-04-07 03:15:00|12894.7|12881.7|12879.7|12866.7|12899.7|12886.7|12874.7|12861.7|1686
1586229600000|2020-04-07 03:20:00|12877.2|12864.2|12849.7|12836.7|12879.7|12866.7|12844.7|12831.7|3129
1586229900000|2020-04-07 03:25:00|12847.2|12834.2|12864.7|12851.7|12867.2|12854.2|12844.7|12831.7|1281
1586230200000|2020-04-07 03:30:00|12862.2|12849.2|12847.2|12834.2|12862.2|12849.2|12837.2|12824.2|876
1586230500000|2020-04-07 03:35:00|12849.7|12836.7|12852.2|12839.2|12864.7|12851.7|12849.7|12836.7|682
1586230800000|2020-04-07 03:40:00|12849.7|12836.7|12854.7|12841.7|12862.2|12849.2|12849.7|12836.7|385
1586231100000|2020-04-07 03:45:00|12852.2|12839.2|12844.7|12831.7|12852.2|12839.2|12842.2|12829.2|455
1586231400000|2020-04-07 03:50:00|12842.2|12829.2|12842.2|12829.2|12852.2|12839.2|12837.2|12824.2|540
1586231700000|2020-04-07 03:55:00|12844.7|12831.7|12854.7|12841.7|12854.7|12841.7|12844.7|12831.7|432
1586232000000|2020-04-07 04:00:00|12852.2|12839.2|12852.2|12839.2|12854.7|12841.7|12847.2|12834.2|174
1586232300000|2020-04-07 04:05:00|12849.7|12836.7|12862.2|12849.2|12862.2|12849.2|12849.7|12836.7|256
1586232600000|2020-04-07 04:10:00|12864.7|12851.7|12869.7|12856.7|12872.2|12859.2|12862.2|12849.2|351
1586232900000|2020-04-07 04:15:00|12872.2|12859.2|12882.2|12869.2|12882.2|12869.2|12869.7|12856.7|263
1586233200000|2020-04-07 04:20:00|12879.7|12866.7|12882.2|12869.2|12892.2|12879.2|12874.7|12861.7|519
1586233500000|2020-04-07 04:25:00|12879.7|12866.7|12879.7|12866.7|12882.2|12869.2|12874.7|12861.7|274
1586233800000|2020-04-07 04:30:00|12882.2|12869.2|12882.2|12869.2|12884.7|12871.7|12874.7|12861.7|254
1586234100000|2020-04-07 04:35:00|12884.7|12871.7|12877.2|12864.2|12884.7|12871.7|12877.2|12864.2|312
1586234400000|2020-04-07 04:40:00|12879.7|12866.7|12874.7|12861.7|12879.7|12866.7|12869.7|12856.7|425
1586234700000|2020-04-07 04:45:00|12877.2|12864.2|12879.7|12866.7|12879.7|12866.7|12872.2|12859.2|289
1586235000000|2020-04-07 04:50:00|12882.2|12869.2|12882.2|12869.2|12884.7|12871.7|12874.7|12861.7|365
1586235300000|2020-04-07 04:55:00|12879.7|12866.7|12882.2|12869.2|12887.2|12874.2|12874.7|12861.7|515
1586235600000|2020-04-07 05:00:00|12884.7|12871.7|12867.2|12854.2|12887.2|12874.2|12862.2|12849.2|2765
1586235900000|2020-04-07 05:05:00|12864.7|12851.7|12882.2|12869.2|12887.2|12874.2|12862.2|12849.2|1488
1586236200000|2020-04-07 05:10:00|12884.7|12871.7|12879.7|12866.7|12884.7|12871.7|12869.7|12856.7|1080
1586236500000|2020-04-07 05:15:00|12877.2|12864.2|12889.7|12876.7|12889.7|12876.7|12874.7|12861.7|1101
1586236800000|2020-04-07 05:20:00|12887.2|12874.2|12879.7|12866.7|12894.7|12881.7|12872.2|12859.2|1606
1586237100000|2020-04-07 05:25:00|12877.2|12864.2|12872.2|12859.2|12879.7|12866.7|12867.2|12854.2|1191
1586237400000|2020-04-07 05:30:00|12869.7|12856.7|12864.7|12851.7|12869.7|12856.7|12852.2|12839.2|2253
1586237700000|2020-04-07 05:35:00|12867.2|12854.2|12884.7|12871.7|12894.7|12881.7|12867.2|12854.2|4263
1586238000000|2020-04-07 05:40:00|12882.2|12869.2|12892.2|12879.2|12894.7|12881.7|12879.7|12866.7|1777
1586238300000|2020-04-07 05:45:00|12894.7|12881.7|12899.7|12886.7|12902.2|12889.2|12889.7|12876.7|2656
1586238600000|2020-04-07 05:50:00|12902.2|12889.2|12907.2|12894.2|12912.2|12899.2|12894.7|12881.7|4191
1586238900000|2020-04-07 05:55:00|12904.7|12891.7|12899.7|12886.7|12912.2|12899.2|12892.2|12879.2|2273
1586239200000|2020-04-07 06:00:00|12902.2|12889.2|12904.7|12891.7|12909.7|12896.7|12887.2|12874.2|2643
1586239500000|2020-04-07 06:05:00|12907.2|12894.2|12904.7|12891.7|12914.7|12901.7|12902.2|12889.2|1962
1586239800000|2020-04-07 06:10:00|12902.2|12889.2|12909.7|12896.7|12917.2|12904.2|12894.7|12881.7|3585
1586240100000|2020-04-07 06:15:00|12912.2|12899.2|12922.2|12909.2|12924.7|12911.7|12899.7|12886.7|2838
1586240400000|2020-04-07 06:20:00|12919.7|12906.7|12902.2|12889.2|12924.7|12911.7|12897.2|12884.2|4585
1586240700000|2020-04-07 06:25:00|12899.7|12886.7|12894.7|12881.7|12904.7|12891.7|12887.2|12874.2|1643
1586241000000|2020-04-07 06:30:00|12897.2|12884.2|12882.2|12869.2|12899.7|12886.7|12877.2|12864.2|2264
1586241300000|2020-04-07 06:35:00|12884.7|12871.7|12887.2|12874.2|12889.7|12876.7|12877.2|12864.2|1955
1586241600000|2020-04-07 06:40:00|12884.7|12871.7|12887.2|12874.2|12892.2|12879.2|12884.7|12871.7|1239
1586241900000|2020-04-07 06:45:00|12884.7|12871.7|12877.2|12864.2|12887.2|12874.2|12872.2|12859.2|3155
1586242200000|2020-04-07 06:50:00|12874.7|12861.7|12872.2|12859.2|12877.2|12864.2|12867.2|12854.2|2973
1586242500000|2020-04-07 06:55:00|12874.7|12861.7|12877.2|12864.2|12882.2|12869.2|12872.2|12859.2|3150
1586242800000|2020-04-07 07:00:00|12879.7|12861.7|12909.7|12891.7|12912.2|12894.2|12877.2|12861.7|2842
1586243100000|2020-04-07 07:05:00|12912.2|12894.2|12922.2|12904.2|12927.2|12911.7|12909.7|12891.7|2259
1586243400000|2020-04-07 07:10:00|12919.7|12906.7|12942.2|12926.7|12942.2|12926.7|12914.7|12899.2|2194
1586243700000|2020-04-07 07:15:00|12939.7|12924.2|12952.2|12936.7|12952.2|12936.7|12934.7|12919.2|2873
1586244000000|2020-04-07 07:20:00|12954.7|12934.2|12949.7|12934.2|12957.2|12941.7|12939.7|12924.2|1740
1586244300000|2020-04-07 07:25:00|12952.2|12936.7|12944.2|12929.7|12956.7|12942.2|12936.7|12922.2|1353
1586244600000|2020-04-07 07:30:00|12946.7|12927.2|12959.2|12942.2|12959.2|12944.7|12939.2|12924.7|1228
1586244900000|2020-04-07 07:35:00|12956.7|12944.7|12961.7|12947.2|12966.7|12952.2|12954.2|12939.7|969
1586245200000|2020-04-07 07:40:00|12964.2|12944.7|12974.2|12959.7|12979.2|12964.7|12959.2|12944.7|1519
1586245500000|2020-04-07 07:45:00|12971.7|12957.2|12986.7|12972.2|12986.7|12972.2|12971.7|12954.7|1620
1586245800000|2020-04-07 07:50:00|12984.2|12969.7|12971.7|12954.7|12991.7|12977.2|12966.7|12952.2|1917
1586246100000|2020-04-07 07:55:00|12969.2|12952.2|12964.2|12949.7|12979.2|12964.7|12959.2|12942.2|1678
1586246400000|2020-04-07 08:00:00|12959.2|12947.2|12989.2|12974.7|12994.2|12979.7|12936.7|12922.2|3735
1586246700000|2020-04-07 08:05:00|12986.7|12972.2|12981.7|12967.2|13009.2|12992.2|12971.7|12957.2|2812
1586247000000|2020-04-07 08:10:00|12984.2|12969.7|13021.7|13004.7|13021.7|13007.2|12981.7|12964.7|2147
1586247300000|2020-04-07 08:15:00|13019.2|13002.2|13004.2|12989.7|13029.2|13012.2|12986.7|12972.2|1782
1586247600000|2020-04-07 08:20:00|13001.7|12987.2|13004.2|12987.2|13009.2|12994.7|12994.2|12979.7|924
1586247900000|2020-04-07 08:25:00|13001.7|12989.7|13021.7|13007.2|13034.2|13017.2|13001.7|12987.2|2791
1586248200000|2020-04-07 08:30:00|13025.5|12999.5|12985.5|12959.5|13026.9|13000.9|12980.1|12954.1|13
1586248500000|2020-04-07 08:35:00|12985.9|12959.9|12994.7|12968.7|13005.2|12979.2|12978.7|12952.7|303
1586248800000|2020-04-07 08:40:00|12995|12969|12999.2|12973.2|13011|12985|12987.3|12961.3|0
1586249100000|2020-04-07 08:45:00|12999|12973|12990.5|12964.5|13002.4|12976.4|12967.7|12941.7|0
1586249400000|2020-04-07 08:50:00|12992.7|12966.7|12962.2|12936.2|12994.3|12968.3|12956.3|12930.3|0
1586249700000|2020-04-07 08:55:00|12962.6|12936.6|12962.9|12936.9|12970.3|12944.3|12952.8|12926.8|0
1586250000000|2020-04-07 09:00:00|12999.2|12984.7|12984.2|12969.7|13014.2|12999.7|12984.2|12969.7|614
1586250300000|2020-04-07 09:05:00|12986.7|12972.2|12981.7|12964.7|12994.2|12979.7|12979.2|12964.7|361
1586250600000|2020-04-07 09:10:00|12979.2|12967.2|13006.7|12989.7|13006.7|12989.7|12979.2|12964.7|119
1586250900000|2020-04-07 09:15:00|13004.2|12987.2|12996.7|12979.7|13004.2|12987.2|12971.7|12957.2|428
1586251200000|2020-04-07 09:20:00|12994.2|12982.2|13024.2|13009.7|13029.2|13014.7|12994.2|12977.2|227
1586251500000|2020-04-07 09:25:00|13021.7|13007.2|13021.7|13007.2|13036.7|13019.7|13021.7|13007.2|358
1586251800000|2020-04-07 09:30:00|13024.2|13004.7|13009.2|12994.7|13024.2|13004.7|12996.7|12982.2|353
1586252100000|2020-04-07 09:35:00|13011.7|12997.2|13006.7|12992.2|13014.2|12997.2|13004.2|12987.2|166
1586252400000|2020-04-07 09:40:00|13009.2|12994.7|13016.7|12999.7|13024.2|13009.7|13009.2|12994.7|415
1586252700000|2020-04-07 09:45:00|13014.2|12997.2|13019.2|13004.7|13026.7|13009.7|13001.7|12984.7|283
1586253000000|2020-04-07 09:50:00|13016.7|13002.2|13029.2|13014.7|13031.7|13014.7|13006.7|12992.2|252
1586253300000|2020-04-07 09:55:00|13031.7|13017.2|13029.2|13014.7|13034.2|13019.7|13019.2|13004.7|292
1586253600000|2020-04-07 10:00:00|13026.7|13012.2|13064.2|13049.7|13069.2|13054.7|13024.2|13009.7|1042
1586253900000|2020-04-07 10:05:00|13061.7|13047.2|13051.7|13037.2|13071.7|13057.2|13049.2|13032.2|281
1586254200000|2020-04-07 10:10:00|13054.2|13039.7|13066.7|13049.7|13066.7|13052.2|13044.2|13029.7|135
1586254500000|2020-04-07 10:15:00|13064.2|13052.2|13064.2|13047.2|13069.2|13054.7|13054.2|13039.7|222
1586254800000|2020-04-07 10:20:00|13061.7|13049.7|13059.2|13042.2|13064.2|13049.7|13049.2|13034.7|439
1586255100000|2020-04-07 10:25:00|13056.7|13044.7|13041.7|13027.2|13061.7|13047.2|13041.7|13027.2|606
1586255400000|2020-04-07 10:30:00|13044.2|13029.7|13049.2|13032.2|13054.2|13039.7|13041.7|13029.7|165
1586255700000|2020-04-07 10:35:00|13046.7|13034.7|13069.2|13054.7|13069.2|13054.7|13046.7|13032.2|417
1586256000000|2020-04-07 10:40:00|13071.7|13057.2|13076.7|13062.2|13081.7|13067.2|13061.7|13047.2|577
1586256300000|2020-04-07 10:45:00|13074.2|13059.7|13069.2|13054.7|13074.2|13059.7|13066.7|13052.2|238
1586256600000|2020-04-07 10:50:00|13071.7|13057.2|13071.7|13057.2|13071.7|13057.2|13064.2|13049.7|192
1586256900000|2020-04-07 10:55:00|13074.2|13059.7|13076.7|13062.2|13081.7|13067.2|13071.7|13054.7|211
1586257200000|2020-04-07 11:00:00|13079.2|13064.7|13059.2|13044.7|13081.7|13067.2|13054.2|13039.7|282
1586257500000|2020-04-07 11:05:00|13056.7|13042.2|13059.2|13044.7|13061.7|13047.2|13056.7|13042.2|281
1586257800000|2020-04-07 11:10:00|13061.7|13042.2|13059.2|13044.7|13061.7|13047.2|13056.7|13042.2|383
1586258100000|2020-04-07 11:15:00|13061.7|13047.2|13054.2|13039.7|13061.7|13047.2|13046.7|13032.2|659
1586258400000|2020-04-07 11:20:00|13051.7|13037.2|13066.7|13049.7|13071.7|13057.2|13049.2|13032.2|224
1586258700000|2020-04-07 11:25:00|13064.2|13052.2|13074.2|13059.7|13079.2|13064.7|13064.2|13049.7|231
1586259000000|2020-04-07 11:30:00|13071.7|13057.2|13069.2|13054.7|13076.7|13062.2|13069.2|13054.7|200
1586259300000|2020-04-07 11:35:00|13071.7|13057.2|13076.7|13062.2|13081.7|13067.2|13069.2|13054.7|220
1586259600000|2020-04-07 11:40:00|13074.2|13059.7|13069.2|13054.7|13076.7|13062.2|13061.7|13047.2|226
1586259900000|2020-04-07 11:45:00|13071.7|13052.2|13076.7|13062.2|13079.2|13064.7|13064.2|13049.7|145
1586260200000|2020-04-07 11:50:00|13079.2|13064.7|13076.7|13062.2|13089.2|13074.7|13076.7|13062.2|372
1586260500000|2020-04-07 11:55:00|13074.2|13059.7|13061.7|13044.7|13079.2|13064.7|13054.2|13039.7|372
1586260800000|2020-04-07 12:00:00|13059.2|13047.2|13066.7|13049.7|13069.2|13054.7|13054.2|13039.7|280
1586261100000|2020-04-07 12:05:00|13064.2|13052.2|13064.2|13049.7|13069.2|13054.7|13056.7|13042.2|133
1586261400000|2020-04-07 12:10:00|13066.7|13052.2|13046.7|13032.2|13069.2|13052.2|13046.7|13032.2|195
1586261700000|2020-04-07 12:15:00|13049.2|13034.7|13059.2|13044.7|13064.2|13047.2|13049.2|13034.7|128
1586262000000|2020-04-07 12:20:00|13061.7|13047.2|13064.2|13047.2|13064.2|13047.2|13056.7|13042.2|67
1586262300000|2020-04-07 12:25:00|13061.7|13049.7|13066.7|13052.2|13076.7|13059.7|13061.7|13044.7|207
1586262600000|2020-04-07 12:30:00|13064.2|13049.7|13079.2|13064.7|13081.7|13064.7|13059.2|13044.7|216
1586262900000|2020-04-07 12:35:00|13081.7|13067.2|13084.2|13069.7|13084.2|13069.7|13076.7|13062.2|171
1586263200000|2020-04-07 12:40:00|13086.7|13072.2|13104.2|13089.7|13106.7|13089.7|13086.7|13072.2|472
1586263500000|2020-04-07 12:45:00|13101.7|13087.2|13109.2|13094.7|13109.2|13094.7|13099.2|13084.7|268
1586263800000|2020-04-07 12:50:00|13111.7|13097.2|13099.2|13084.7|13114.2|13097.2|13096.7|13082.2|432
1586264100000|2020-04-07 12:55:00|13101.7|13087.2|13101.7|13087.2|13106.7|13092.2|13096.7|13082.2|264
1586264400000|2020-04-07 13:00:00|13104.2|13089.7|13089.2|13074.7|13104.2|13089.7|13081.7|13067.2|411
1586264700000|2020-04-07 13:05:00|13091.7|13077.2|13089.2|13074.7|13096.7|13082.2|13081.7|13064.7|172
1586265000000|2020-04-07 13:10:00|13091.7|13077.2|13079.2|13064.7|13091.7|13077.2|13071.7|13057.2|288
1586265300000|2020-04-07 13:15:00|13081.7|13062.2|13084.2|13069.7|13096.7|13079.7|13076.7|13062.2|135
1586265600000|2020-04-07 13:20:00|13086.7|13067.2|13084.2|13069.7|13086.7|13072.2|13079.2|13062.2|79
1586265900000|2020-04-07 13:25:00|13086.7|13067.2|13084.2|13067.2|13086.7|13072.2|13079.2|13064.7|165
1586266200000|2020-04-07 13:30:00|13081.7|13069.7|13064.2|13049.7|13089.2|13074.7|13054.2|13039.7|1171
1586266500000|2020-04-07 13:35:00|13061.7|13047.2|13034.2|13017.2|13064.2|13049.7|13031.7|13017.2|627
1586266800000|2020-04-07 13:40:00|13031.7|13019.7|13031.7|13017.2|13041.7|13027.2|13024.2|13009.7|987
1586267100000|2020-04-07 13:45:00|13034.2|13019.7|13014.2|12999.7|13041.7|13024.7|13009.2|12994.7|765
1586267400000|2020-04-07 13:50:00|13011.7|12997.2|13036.7|13022.2|13039.2|13024.7|13001.7|12987.2|1428
1586267700000|2020-04-07 13:55:00|13039.2|13024.7|13009.2|12994.7|13041.7|13027.2|13006.7|12989.7|1066
1586268000000|2020-04-07 14:00:00|13011.7|12997.2|12981.7|12964.7|13014.2|12997.2|12974.2|12959.7|1291
1586268300000|2020-04-07 14:05:00|12979.2|12967.2|12946.7|12932.2|12991.7|12977.2|12944.2|12929.7|674
1586268600000|2020-04-07 14:10:00|12949.2|12934.7|12946.7|12932.2|12959.2|12944.7|12934.2|12919.7|1162
1586268900000|2020-04-07 14:15:00|12949.2|12934.7|12941.7|12927.2|12954.2|12939.7|12931.7|12914.7|900
1586269200000|2020-04-07 14:20:00|12939.2|12924.7|12921.7|12904.7|12944.2|12929.7|12916.7|12902.2|683
1586269500000|2020-04-07 14:25:00|12919.2|12902.2|12911.7|12897.2|12939.2|12924.7|12911.7|12894.7|906
1586269800000|2020-04-07 14:30:00|12914.2|12894.7|12934.2|12919.7|12946.7|12929.7|12909.2|12894.7|922
1586270100000|2020-04-07 14:35:00|12931.7|12917.2|12901.7|12884.7|12934.2|12917.2|12899.2|12882.2|925
1586270400000|2020-04-07 14:40:00|12899.2|12887.2|12891.7|12877.2|12904.2|12889.7|12879.2|12864.7|810
1586270700000|2020-04-07 14:45:00|12894.2|12874.7|12874.2|12857.2|12899.2|12884.7|12869.2|12854.7|650
1586271000000|2020-04-07 14:50:00|12871.7|12859.7|12854.2|12839.7|12874.2|12859.7|12844.2|12829.7|1036
1586271300000|2020-04-07 14:55:00|12851.7|12837.2|12879.2|12864.7|12896.7|12882.2|12851.7|12837.2|982
1586271600000|2020-04-07 15:00:00|12876.7|12862.2|12881.7|12867.2|12886.7|12872.2|12869.2|12852.2|394
1586271900000|2020-04-07 15:05:00|12879.2|12864.7|12891.7|12877.2|12899.2|12884.7|12876.7|12862.2|443
1586272200000|2020-04-07 15:10:00|12894.2|12879.7|12871.7|12854.7|12896.7|12882.2|12861.7|12847.2|500
1586272500000|2020-04-07 15:15:00|12874.2|12857.2|12869.2|12854.7|12886.7|12872.2|12864.2|12849.7|528
1586272800000|2020-04-07 15:20:00|12866.7|12852.2|12864.2|12849.7|12874.2|12859.7|12859.2|12844.7|568
1586273100000|2020-04-07 15:25:00|12866.7|12852.2|12861.7|12847.2|12869.2|12854.7|12844.2|12829.7|817
1586273400000|2020-04-07 15:30:00|12864.2|12849.7|12866.7|12852.2|12879.2|12864.7|12861.7|12847.2|166
1586273700000|2020-04-07 15:35:00|12864.2|12849.7|12881.7|12867.2|12881.7|12867.2|12861.7|12847.2|214
1586274000000|2020-04-07 15:40:00|12884.2|12869.7|12871.7|12854.7|12884.2|12869.7|12869.2|12854.7|440
1586274300000|2020-04-07 15:45:00|12874.2|12857.2|12874.2|12859.7|12884.2|12867.2|12861.7|12847.2|503
1586274600000|2020-04-07 15:50:00|12876.7|12862.2|12866.7|12849.7|12879.2|12862.2|12859.2|12844.7|279
1586274900000|2020-04-07 15:55:00|12864.2|12847.2|12861.7|12844.7|12871.7|12857.2|12851.7|12837.2|269
1586275200000|2020-04-07 16:00:00|12859.2|12847.2|12881.7|12864.7|12881.7|12864.7|12859.2|12844.7|316
1586275500000|2020-04-07 16:05:00|12879.2|12867.2|12891.7|12877.2|12899.2|12884.7|12879.2|12864.7|655
1586275800000|2020-04-07 16:10:00|12889.2|12874.7|12881.7|12867.2|12891.7|12877.2|12874.2|12859.7|615
1586276100000|2020-04-07 16:15:00|12884.2|12869.7|12901.7|12887.2|12909.2|12894.7|12881.7|12867.2|594
1586276400000|2020-04-07 16:20:00|12904.2|12889.7|12886.7|12872.2|12909.2|12894.7|12886.7|12872.2|384
1586276700000|2020-04-07 16:25:00|12889.2|12874.7|12891.7|12877.2|12894.2|12879.7|12874.2|12857.2|411
1586277000000|2020-04-07 16:30:00|12894.2|12879.7|12871.7|12857.2|12896.7|12882.2|12869.2|12854.7|290
1586277300000|2020-04-07 16:35:00|12869.2|12854.7|12869.2|12852.2|12879.2|12862.2|12861.7|12847.2|213
1586277600000|2020-04-07 16:40:00|12866.7|12854.7|12874.2|12857.2|12884.2|12869.7|12864.2|12849.7|233
1586277900000|2020-04-07 16:45:00|12871.7|12859.7|12866.7|12852.2|12876.7|12862.2|12864.2|12849.7|193
1586278200000|2020-04-07 16:50:00|12869.2|12854.7|12851.7|12837.2|12871.7|12857.2|12851.7|12837.2|306
1586278500000|2020-04-07 16:55:00|12854.2|12834.7|12854.2|12839.7|12869.2|12852.2|12849.2|12834.7|213
1586278800000|2020-04-07 17:00:00|12856.7|12842.2|12856.7|12839.7|12861.7|12847.2|12849.2|12834.7|165
1586279100000|2020-04-07 17:05:00|12859.2|12842.2|12846.7|12832.2|12866.7|12852.2|12841.7|12827.2|245
1586279400000|2020-04-07 17:10:00|12849.2|12834.7|12849.2|12834.7|12854.2|12839.7|12839.2|12824.7|129
1586279700000|2020-04-07 17:15:00|12851.7|12832.2|12836.7|12822.2|12851.7|12834.7|12834.2|12819.7|231
1586280000000|2020-04-07 17:20:00|12839.2|12819.7|12839.2|12824.7|12846.7|12829.7|12831.7|12817.2|187
1586280300000|2020-04-07 17:25:00|12836.7|12822.2|12844.2|12829.7|12844.2|12829.7|12834.2|12819.7|163
1586280600000|2020-04-07 17:30:00|12846.7|12832.2|12836.7|12819.7|12846.7|12832.2|12831.7|12817.2|129
1586280900000|2020-04-07 17:35:00|12834.2|12822.2|12826.7|12812.2|12836.7|12822.2|12826.7|12812.2|165
1586281200000|2020-04-07 17:40:00|12824.2|12807.2|12824.2|12809.7|12839.2|12822.2|12819.2|12804.7|302
1586281500000|2020-04-07 17:45:00|12821.7|12807.2|12814.2|12799.7|12831.7|12817.2|12811.7|12797.2|409
1586281800000|2020-04-07 17:50:00|12811.7|12797.2|12806.7|12792.2|12814.2|12797.2|12804.2|12787.2|261
1586282100000|2020-04-07 17:55:00|12804.2|12789.7|12804.2|12789.7|12809.2|12794.7|12799.2|12784.7|279
1586282400000|2020-04-07 18:00:00|12801.7|12787.2|12794.2|12779.7|12804.2|12789.7|12789.2|12774.7|631
1586282700000|2020-04-07 18:05:00|12796.7|12777.2|12779.2|12762.2|12796.7|12777.2|12776.7|12762.2|309
1586283000000|2020-04-07 18:10:00|12776.7|12764.7|12776.7|12762.2|12784.2|12769.7|12774.2|12759.7|229
1586283300000|2020-04-07 18:15:00|12774.2|12759.7|12761.7|12747.2|12776.7|12762.2|12759.2|12744.7|350
1586283600000|2020-04-07 18:20:00|12764.2|12749.7|12779.2|12764.7|12789.2|12774.7|12761.7|12747.2|229
1586283900000|2020-04-07 18:25:00|12781.7|12767.2|12774.2|12759.7|12791.7|12777.2|12774.2|12759.7|251
1586284200000|2020-04-07 18:30:00|12776.7|12757.2|12771.7|12757.2|12781.7|12764.7|12769.2|12754.7|141
1586284500000|2020-04-07 18:35:00|12769.2|12754.7|12764.2|12747.2|12774.2|12759.7|12761.7|12747.2|133
1586284800000|2020-04-07 18:40:00|12761.7|12749.7|12758|12746|12766.7|12752.2|12756.7|12739.7|403
1586285100000|2020-04-07 18:45:00|12760.5|12748.5|12753|12741|12768|12756|12753|12741|168
1586285400000|2020-04-07 18:50:00|12751.7|12739.7|12739.2|12727.2|12755.5|12743.5|12738|12726|396
1586285700000|2020-04-07 18:55:00|12738|12726|12730.5|12718.5|12744.2|12732.2|12730.5|12718.5|333
1586286000000|2020-04-07 19:00:00|12731.7|12719.7|12738|12726|12740.5|12728.5|12730.5|12718.5|217
1586286300000|2020-04-07 19:05:00|12735.5|12723.5|12743|12731|12748|12736|12733|12721|463
1586286600000|2020-04-07 19:10:00|12741.7|12729.7|12760.5|12748.5|12763|12751|12740.5|12728.5|665
1586286900000|2020-04-07 19:15:00|12761.7|12749.7|12725.5|12713.5|12763|12751|12725.5|12713.5|566
1586287200000|2020-04-07 19:20:00|12726.7|12714.7|12710.5|12698.5|12729.2|12717.2|12708|12696|408
1586287500000|2020-04-07 19:25:00|12711.7|12699.7|12714.2|12702.2|12735.5|12723.5|12710.5|12698.5|282
1586287800000|2020-04-07 19:30:00|12715.5|12703.5|12718|12706|12725.5|12713.5|12703|12691|283
1586288100000|2020-04-07 19:35:00|12719.2|12707.2|12738|12726|12740.5|12728.5|12713|12701|122
1586288400000|2020-04-07 19:40:00|12739.2|12727.2|12743|12731|12750.5|12738.5|12734.2|12722.2|265
1586288700000|2020-04-07 19:45:00|12748|12736|12755.5|12743.5|12763|12751|12745.5|12733.5|686
1586289000000|2020-04-07 19:50:00|12760.5|12748.5|12736.7|12724.7|12763|12751|12710.5|12698.5|1532
1586289300000|2020-04-07 19:55:00|12738|12726|12723|12711|12743|12731|12719.2|12707.2|683
1586289600000|2020-04-07 20:00:00|12721.7|12709.7|12708|12696|12729.2|12717.2|12708|12696|497
1586289900000|2020-04-07 20:05:00|12710.5|12698.5|12721.7|12709.7|12721.7|12709.7|12708|12696|110
1586290200000|2020-04-07 20:10:00|12720.5|12708.5|12719.2|12707.2|12728|12716|12716.7|12704.7|73
1586290500000|2020-04-07 20:15:00|12735.7|12709.7|12733.5|12707.5|12735.7|12709.7|12729.1|12703.1|15
1586290800000|2020-04-07 20:20:00|12732.7|12706.7|12728.5|12702.5|12733.9|12707.9|12727.2|12701.2|76
1586291100000|2020-04-07 20:25:00|12728.6|12702.6|12730.6|12704.6|12731.5|12705.5|12726.5|12700.5|50
1586291400000|2020-04-07 20:30:00|12731.9|12705.9|12723.2|12697.2|12744.6|12718.6|12711.8|12685.8|111
1586291700000|2020-04-07 20:35:00|12722.3|12696.3|12722.3|12696.3|12724.1|12698.1|12708.7|12682.7|50
1586292000000|2020-04-07 20:40:00|12723.2|12697.2|12710.5|12684.5|12726.8|12700.8|12710.5|12684.5|80
1586292300000|2020-04-07 20:45:00|12711.4|12685.4|12723.2|12697.2|12725.9|12699.9|12710.5|12684.5|228
1586292600000|2020-04-07 20:50:00|12725|12699|12716|12690|12734.9|12708.9|12715.1|12689.1|211
1586292900000|2020-04-07 20:55:00|12716.9|12690.9|12715.3|12689.3|12722.3|12696.3|12712.3|12686.3|14
1586293200000|2020-04-07 21:00:00|12715.4|12689.4|12716.5|12690.5|12717.4|12691.4|12714.3|12688.3|19
1586293500000|2020-04-07 21:05:00|12716.2|12690.2|12712.6|12686.6|12717.8|12691.8|12711.9|12685.9|2
1586293800000|2020-04-07 21:10:00|12712.7|12686.7|12712.1|12686.1|12716.2|12690.2|12711.9|12685.9|2
1586294100000|2020-04-07 21:15:00|12711.8|12685.8|12714.5|12688.5|12716.6|12690.6|12711.5|12685.5|0
1586294400000|2020-04-07 21:20:00|12714.9|12688.9|12718.7|12692.7|12719|12693|12714.5|12688.5|0
1586294700000|2020-04-07 21:25:00|12718.1|12692.1|12719.2|12693.2|12719.2|12693.2|12717.1|12691.1|0
1586295000000|2020-04-07 21:30:00|12718.7|12692.7|12723.9|12697.9|12725.8|12699.8|12718.7|12692.7|0
1586295300000|2020-04-07 21:35:00|12724.1|12698.1|12726|12700|12726.7|12700.7|12721.4|12695.4|0
1586295600000|2020-04-07 21:40:00|12725|12699|12720.8|12694.8|12725|12699|12719.1|12693.1|0
1586295900000|2020-04-07 21:45:00|12720.1|12694.1|12723.4|12697.4|12723.4|12697.4|12718.8|12692.8|0
1586296200000|2020-04-07 21:50:00|12723.2|12697.2|12722.8|12696.8|12724|12698|12721.2|12695.2|0
1586296500000|2020-04-07 21:55:00|12723.6|12697.6|12729.3|12703.3|12730.4|12704.4|12722.8|12696.8|0
1586296800000|2020-04-07 22:00:00|12730.5|12704.5|12733|12707|12738.8|12712.8|12713.3|12687.3|0
1586297100000|2020-04-07 22:05:00|12732.5|12706.5|12715.1|12689.1|12734.8|12708.8|12710.6|12684.6|0
1586297400000|2020-04-07 22:10:00|12714.2|12688.2|12697.1|12671.1|12720.5|12694.5|12685.8|12659.8|0
1586297700000|2020-04-07 22:15:00|12698|12672|12706.2|12680.2|12710.7|12684.7|12697.6|12671.6|0
1586298000000|2020-04-07 22:20:00|12706.6|12680.6|12708|12682|12717.5|12691.5|12704.8|12678.8|0
1586298300000|2020-04-07 22:25:00|12707.5|12681.5|12693.6|12667.6|12708|12682|12690.5|12664.5|0
1586298600000|2020-04-07 22:30:00|12694.5|12668.5|12694.8|12668.8|12697.9|12671.9|12683.9|12657.9|0
1586298900000|2020-04-07 22:35:00|12694.4|12668.4|12712.9|12686.9|12715.6|12689.6|12692.1|12666.1|0
1586299200000|2020-04-07 22:40:00|12711.5|12685.5|12719.6|12693.6|12725.5|12699.5|12710.2|12684.2|0
1586299500000|2020-04-07 22:45:00|12720.1|12694.1|12728.9|12702.9|12730.2|12704.2|12717.4|12691.4|0
1586299800000|2020-04-07 22:50:00|12729.3|12703.3|12711.2|12685.2|12729.3|12703.3|12710.3|12684.3|0
1586300100000|2020-04-07 22:55:00|12710.8|12684.8|12710.6|12684.6|12712.6|12686.6|12705.7|12679.7|0
1586300400000|2020-04-07 23:00:00|12711.1|12685.1|12721.9|12695.9|12724.4|12698.4|12703|12677|0
1586300700000|2020-04-07 23:05:00|12720.1|12694.1|12720.1|12694.1|12727.3|12701.3|12716.5|12690.5|0
1586301000000|2020-04-07 23:10:00|12721|12695|12724.6|12698.6|12727.3|12701.3|12719.2|12693.2|0
1586301300000|2020-04-07 23:15:00|12723.7|12697.7|12750.7|12724.7|12752.9|12726.9|12723.2|12697.2|0
1586301600000|2020-04-07 23:20:00|12750.2|12724.2|12761.3|12735.3|12761.3|12735.3|12747.5|12721.5|0
1586301900000|2020-04-07 23:25:00|12761.5|12735.5|12767.6|12741.6|12769|12743|12758.1|12732.1|0
1586302200000|2020-04-07 23:30:00|12768.5|12742.5|12771|12745|12774.8|12748.8|12760.4|12734.4|0
1586302500000|2020-04-07 23:35:00|12770.1|12744.1|12791.3|12765.3|12798.1|12772.1|12766.9|12740.9|0
1586302800000|2020-04-07 23:40:00|12791.8|12765.8|12793.7|12767.7|12797.3|12771.3|12782.7|12756.7|0
1586303100000|2020-04-07 23:45:00|12794.1|12768.1|12807.2|12781.2|12807.6|12781.6|12788.3|12762.3|0
1586303400000|2020-04-07 23:50:00|12806.2|12780.2|12776.6|12750.6|12810.3|12784.3|12776.6|12750.6|0
1586303700000|2020-04-07 23:55:00|12777.5|12751.5|12774.4|12748.4|12784.4|12758.4|12773.5|12747.5|0
1586304000000|2020-04-08 00:00:00|12774|12748|12757.6|12731.6|12783.8|12757.8|12747.3|12721.3|0
1586304300000|2020-04-08 00:05:00|12757.2|12731.2|12733.8|12707.8|12762.2|12736.2|12731|12705|0
1586304600000|2020-04-08 00:10:00|12733.3|12707.3|12730.2|12704.2|12734.1|12708.1|12719.2|12693.2|0
1586304900000|2020-04-08 00:15:00|12729.3|12703.3|12722.1|12696.1|12742.7|12716.7|12722.1|12696.1|0
1586305200000|2020-04-08 00:20:00|12722.6|12696.6|12721.1|12695.1|12729|12703|12718.4|12692.4|0
1586305500000|2020-04-08 00:25:00|12721.6|12695.6|12716.9|12690.9|12721.6|12695.6|12700.4|12674.4|0
1586305800000|2020-04-08 00:30:00|12716.5|12690.5|12685.6|12659.6|12729.1|12703.1|12680.2|12654.2|0
1586306100000|2020-04-08 00:35:00|12684.4|12658.4|12689.3|12663.3|12695.9|12669.9|12677.2|12651.2|0
1586306400000|2020-04-08 00:40:00|12688.2|12662.2|12691.1|12665.1|12692.8|12666.8|12672.4|12646.4|0
1586306700000|2020-04-08 00:45:00|12691.4|12665.4|12725|12699|12738.2|12712.2|12688.4|12662.4|0
1586307000000|2020-04-08 00:50:00|12725.2|12699.2|12743.9|12717.9|12747.1|12721.1|12706.6|12680.6|0
1586307300000|2020-04-08 00:55:00|12743.6|12717.6|12735.5|12709.5|12768|12742|12733.4|12707.4|0
1586307600000|2020-04-08 01:00:00|12734.3|12708.3|12797.7|12785.7|12800.2|12788.2|12734.3|12708.3|2487
1586307900000|2020-04-08 01:05:00|12795.2|12783.2|12792.7|12780.7|12795.2|12783.2|12777.7|12765.7|922
1586308200000|2020-04-08 01:10:00|12795.2|12783.2|12787.7|12775.7|12802.7|12790.7|12780.2|12768.2|937
1586308500000|2020-04-08 01:15:00|12785.2|12773.2|12837.7|12825.7|12845.2|12833.2|12770.2|12758.2|3767
1586308800000|2020-04-08 01:20:00|12842.7|12830.7|12842.7|12830.7|12847.7|12835.7|12825.2|12813.2|1756
1586309100000|2020-04-08 01:25:00|12840.2|12828.2|12847.7|12835.7|12857.7|12845.7|12835.2|12823.2|2334
1586309400000|2020-04-08 01:30:00|12845.2|12833.2|12835.2|12823.2|12855.2|12843.2|12812.7|12800.7|10549
1586309700000|2020-04-08 01:35:00|12832.7|12820.7|12827.7|12815.7|12840.2|12828.2|12820.2|12808.2|4845
1586310000000|2020-04-08 01:40:00|12825.2|12813.2|12830.2|12818.2|12835.2|12823.2|12810.2|12798.2|3915
1586310300000|2020-04-08 01:45:00|12827.7|12815.7|12795.2|12783.2|12827.7|12815.7|12792.7|12780.7|4691
1586310600000|2020-04-08 01:50:00|12797.7|12785.7|12792.7|12780.7|12805.2|12793.2|12787.7|12775.7|3441
1586310900000|2020-04-08 01:55:00|12790.2|12778.2|12792.7|12780.7|12792.7|12780.7|12775.2|12763.2|4620
1586311200000|2020-04-08 02:00:00|12790.2|12778.2|12807.7|12795.7|12810.2|12798.2|12787.7|12775.7|2459
1586311500000|2020-04-08 02:05:00|12805.2|12793.2|12802.7|12790.7|12815.2|12803.2|12800.2|12788.2|1750
1586311800000|2020-04-08 02:10:00|12800.2|12788.2|12837.7|12825.7|12837.7|12825.7|12800.2|12788.2|2584
1586312100000|2020-04-08 02:15:00|12840.2|12828.2|12837.7|12825.7|12847.7|12835.7|12832.7|12820.7|2868
1586312400000|2020-04-08 02:20:00|12840.2|12828.2|12847.7|12835.7|12852.7|12840.7|12837.7|12825.7|2674
1586312700000|2020-04-08 02:25:00|12850.2|12838.2|12835.2|12823.2|12852.7|12840.7|12832.7|12820.7|1874
1586313000000|2020-04-08 02:30:00|12837.7|12825.7|12832.7|12820.7|12840.2|12828.2|12827.7|12815.7|1245
1586313300000|2020-04-08 02:35:00|12830.2|12818.2|12800.2|12788.2|12832.7|12820.7|12800.2|12788.2|3301
1586313600000|2020-04-08 02:40:00|12797.7|12785.7|12800.2|12788.2|12807.7|12795.7|12797.7|12785.7|1984
1586313900000|2020-04-08 02:45:00|12797.7|12785.7|12805.2|12793.2|12810.2|12798.2|12795.2|12783.2|1940
1586314200000|2020-04-08 02:50:00|12807.7|12795.7|12815.2|12803.2|12817.7|12805.7|12802.7|12790.7|1871
1586314500000|2020-04-08 02:55:00|12812.7|12800.7|12797.7|12785.7|12822.7|12810.7|12795.2|12783.2|1527
1586314800000|2020-04-08 03:00:00|12795.2|12783.2|12787.7|12775.7|12797.7|12785.7|12782.7|12770.7|2760
1586315100000|2020-04-08 03:05:00|12785.2|12773.2|12800.2|12788.2|12800.2|12788.2|12785.2|12773.2|2043
1586315400000|2020-04-08 03:10:00|12802.7|12790.7|12800.2|12788.2|12820.2|12808.2|12800.2|12788.2|2055
1586315700000|2020-04-08 03:15:00|12797.7|12785.7|12797.7|12785.7|12807.7|12795.7|12790.2|12778.2|1119
1586316000000|2020-04-08 03:20:00|12800.2|12788.2|12805.2|12793.2|12807.7|12795.7|12790.2|12778.2|1171
1586316300000|2020-04-08 03:25:00|12807.7|12795.7|12797.7|12785.7|12812.7|12800.7|12795.2|12783.2|938
1586316600000|2020-04-08 03:30:00|12800.2|12788.2|12782.7|12770.7|12800.2|12788.2|12782.7|12770.7|395
1586316900000|2020-04-08 03:35:00|12785.2|12773.2|12795.2|12783.2|12800.2|12788.2|12785.2|12773.2|410
1586317200000|2020-04-08 03:40:00|12792.7|12780.7|12792.7|12780.7|12802.7|12790.7|12787.7|12775.7|515
1586317500000|2020-04-08 03:45:00|12795.2|12783.2|12797.7|12785.7|12800.2|12788.2|12792.7|12780.7|625
1586317800000|2020-04-08 03:50:00|12795.2|12783.2|12792.7|12780.7|12800.2|12788.2|12792.7|12780.7|125
1586318100000|2020-04-08 03:55:00|12795.2|12783.2|12795.2|12783.2|12802.7|12790.7|12792.7|12780.7|385
1586318400000|2020-04-08 04:00:00|12792.7|12780.7|12800.2|12788.2|12800.2|12788.2|12790.2|12778.2|157
1586318700000|2020-04-08 04:05:00|12797.7|12785.7|12797.7|12785.7|12800.2|12788.2|12792.7|12780.7|78
1586319000000|2020-04-08 04:10:00|12800.2|12788.2|12815.2|12803.2|12815.2|12803.2|12797.7|12785.7|269
1586319300000|2020-04-08 04:15:00|12817.7|12805.7|12820.2|12808.2|12822.7|12810.7|12812.7|12800.7|344
1586319600000|2020-04-08 04:20:00|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|12815.2|12803.2|112
1586319900000|2020-04-08 04:25:00|12820.2|12808.2|12817.7|12805.7|12825.2|12813.2|12815.2|12803.2|238
1586320200000|2020-04-08 04:30:00|12815.2|12803.2|12817.7|12805.7|12820.2|12808.2|12815.2|12803.2|74
1586320500000|2020-04-08 04:35:00|12820.2|12808.2|12815.2|12803.2|12820.2|12808.2|12815.2|12803.2|54
1586320800000|2020-04-08 04:40:00|12817.7|12805.7|12820.2|12808.2|12822.7|12810.7|12817.7|12805.7|149
1586321100000|2020-04-08 04:45:00|12817.7|12805.7|12822.7|12810.7|12825.2|12813.2|12817.7|12805.7|147
1586321400000|2020-04-08 04:50:00|12825.2|12813.2|12827.7|12815.7|12835.2|12823.2|12822.7|12810.7|492
1586321700000|2020-04-08 04:55:00|12830.2|12818.2|12822.7|12810.7|12832.7|12820.7|12822.7|12810.7|639
1586322000000|2020-04-08 05:00:00|12825.2|12813.2|12815.2|12803.2|12827.7|12815.7|12812.7|12800.7|2956
1586322300000|2020-04-08 05:05:00|12817.7|12805.7|12840.2|12828.2|12845.2|12833.2|12817.7|12805.7|2096
1586322600000|2020-04-08 05:10:00|12842.7|12830.7|12842.7|12830.7|12845.2|12833.2|12835.2|12823.2|1792
1586322900000|2020-04-08 05:15:00|12845.2|12833.2|12832.7|12820.7|12852.7|12840.7|12827.7|12815.7|2072
1586323200000|2020-04-08 05:20:00|12830.2|12818.2|12822.7|12810.7|12837.7|12825.7|12822.7|12810.7|1124
1586323500000|2020-04-08 05:25:00|12820.2|12808.2|12822.7|12810.7|12827.7|12815.7|12812.7|12800.7|1137
1586323800000|2020-04-08 05:30:00|12820.2|12808.2|12815.2|12803.2|12820.2|12808.2|12802.7|12790.7|2050
1586324100000|2020-04-08 05:35:00|12812.7|12800.7|12812.7|12800.7|12825.2|12813.2|12810.2|12798.2|2125
1586324400000|2020-04-08 05:40:00|12810.2|12798.2|12822.7|12810.7|12825.2|12813.2|12805.2|12793.2|1333
1586324700000|2020-04-08 05:45:00|12820.2|12808.2|12832.7|12820.7|12832.7|12820.7|12812.7|12800.7|1514
1586325000000|2020-04-08 05:50:00|12835.2|12823.2|12832.7|12820.7|12847.7|12835.7|12832.7|12820.7|2317
1586325300000|2020-04-08 05:55:00|12830.2|12818.2|12822.7|12810.7|12835.2|12823.2|12817.7|12805.7|1321
1586325600000|2020-04-08 06:00:00|12825.2|12813.2|12800.2|12788.2|12825.2|12813.2|12795.2|12783.2|4501
1586325900000|2020-04-08 06:05:00|12797.7|12785.7|12790.2|12778.2|12805.2|12793.2|12790.2|12778.2|3969
1586326200000|2020-04-08 06:10:00|12792.7|12780.7|12785.2|12773.2|12800.2|12788.2|12777.7|12765.7|2493
1586326500000|2020-04-08 06:15:00|12782.7|12770.7|12777.7|12765.7|12785.2|12773.2|12765.2|12753.2|4273
1586326800000|2020-04-08 06:20:00|12775.2|12763.2|12777.7|12765.7|12780.2|12768.2|12762.7|12750.7|2399
1586327100000|2020-04-08 06:25:00|12780.2|12768.2|12760.2|12748.2|12782.7|12770.7|12752.7|12740.7|3661
1586327400000|2020-04-08 06:30:00|12757.7|12745.7|12765.2|12753.2|12775.2|12763.2|12750.2|12738.2|2586
1586327700000|2020-04-08 06:35:00|12762.7|12750.7|12762.7|12750.7|12772.7|12760.7|12755.2|12743.2|1595
1586328000000|2020-04-08 06:40:00|12765.2|12753.2|12775.2|12763.2|12777.7|12765.7|12765.2|12753.2|1194
1586328300000|2020-04-08 06:45:00|12777.7|12765.7|12790.2|12778.2|12795.2|12783.2|12777.7|12765.7|3243
1586328600000|2020-04-08 06:50:00|12787.7|12775.7|12800.2|12788.2|12800.2|12788.2|12787.7|12775.7|2939
1586328900000|2020-04-08 06:55:00|12802.7|12790.7|12787.7|12775.7|12802.7|12790.7|12785.2|12773.2|4339
1586329200000|2020-04-08 07:00:00|12792.7|12778.2|12795.2|12780.7|12797.7|12783.2|12780.2|12765.7|2340
1586329500000|2020-04-08 07:05:00|12797.7|12778.2|12790.2|12775.7|12797.7|12783.2|12782.7|12768.2|809
1586329800000|2020-04-08 07:10:00|12787.7|12773.2|12787.7|12773.2|12790.2|12775.7|12777.7|12763.2|511
1586330100000|2020-04-08 07:15:00|12790.2|12770.7|12775.2|12760.7|12795.2|12780.7|12767.7|12753.2|479
1586330400000|2020-04-08 07:20:00|12777.7|12763.2|12782.7|12768.2|12785.2|12770.7|12770.2|12755.7|252
1586330700000|2020-04-08 07:25:00|12785.2|12770.7|12780.2|12763.2|12797.7|12783.2|12770.2|12753.2|750
1586331000000|2020-04-08 07:30:00|12777.7|12760.7|12770.2|12753.2|12777.7|12760.7|12760.2|12743.2|412
1586331300000|2020-04-08 07:35:00|12772.7|12755.7|12795.2|12780.7|12795.2|12780.7|12770.2|12753.2|523
1586331600000|2020-04-08 07:40:00|12792.7|12778.2|12790.2|12775.7|12795.2|12780.7|12782.7|12768.2|638
1586331900000|2020-04-08 07:45:00|12792.7|12778.2|12790.2|12775.7|12795.2|12780.7|12785.2|12768.2|721
1586332200000|2020-04-08 07:50:00|12792.7|12778.2|12797.7|12780.7|12802.7|12788.2|12792.7|12778.2|1079
1586332500000|2020-04-08 07:55:00|12800.2|12783.2|12795.2|12780.7|12800.2|12785.7|12785.2|12770.7|873
1586332800000|2020-04-08 08:00:00|12797.7|12783.2|12785.2|12768.2|12800.2|12785.7|12777.7|12760.7|953
1586333100000|2020-04-08 08:05:00|12782.7|12770.7|12790.2|12773.2|12795.2|12780.7|12780.2|12765.7|488
1586333400000|2020-04-08 08:10:00|12787.7|12775.7|12780.2|12765.7|12790.2|12775.7|12775.2|12760.7|370
1586333700000|2020-04-08 08:15:00|12782.7|12768.2|12767.7|12753.2|12782.7|12768.2|12767.7|12753.2|911
1586334000000|2020-04-08 08:20:00|12770.2|12755.7|12772.7|12758.2|12775.2|12760.7|12762.7|12748.2|510
1586334300000|2020-04-08 08:25:00|12775.2|12755.7|12755.2|12738.2|12775.2|12758.2|12752.7|12735.7|1570
1586334600000|2020-04-08 08:30:00|12748.2|12722.2|12734.3|12708.3|12748.2|12722.2|12724.1|12698.1|21
1586334900000|2020-04-08 08:35:00|12734.7|12708.7|12735.3|12709.3|12738.5|12712.5|12713.3|12687.3|484
1586335200000|2020-04-08 08:40:00|12737.6|12711.6|12749.3|12723.3|12752.7|12726.7|12727.1|12701.1|0
1586335500000|2020-04-08 08:45:00|12751.6|12725.6|12775.7|12749.7|12785.8|12759.8|12748|12722|0
1586335800000|2020-04-08 08:50:00|12775.2|12749.2|12795.4|12769.4|12796.5|12770.5|12766.8|12740.8|0
1586336100000|2020-04-08 08:55:00|12795.8|12769.8|12784.9|12758.9|12799.3|12773.3|12777.2|12751.2|0
1586336400000|2020-04-08 09:00:00|12786|12760|12782.7|12768.2|12786|12770.7|12762.7|12748.2|624
1586336700000|2020-04-08 09:05:00|12785.2|12770.7|12782.7|12765.7|12785.2|12770.7|12772.7|12758.2|347
1586337000000|2020-04-08 09:10:00|12780.2|12768.2|12780.2|12763.2|12787.7|12773.2|12777.7|12763.2|321
1586337300000|2020-04-08 09:15:00|12777.7|12760.7|12787.7|12773.2|12787.7|12773.2|12760.2|12745.7|1070
1586337600000|2020-04-08 09:20:00|12790.2|12775.7|12775.2|12760.7|12792.7|12778.2|12775.2|12760.7|353
1586337900000|2020-04-08 09:25:00|12777.7|12763.2|12787.7|12770.7|12790.2|12775.7|12772.7|12755.7|152
1586338200000|2020-04-08 09:30:00|12790.2|12773.2|12777.7|12763.2|12795.2|12780.7|12777.7|12763.2|99
1586338500000|2020-04-08 09:35:00|12780.2|12760.7|12787.7|12773.2|12787.7|12773.2|12780.2|12760.7|77
1586338800000|2020-04-08 09:40:00|12790.2|12775.7|12782.7|12768.2|12790.2|12775.7|12780.2|12765.7|124
1586339100000|2020-04-08 09:45:00|12785.2|12770.7|12787.7|12773.2|12797.7|12783.2|12785.2|12768.2|339
1586339400000|2020-04-08 09:50:00|12785.2|12770.7|12770.2|12755.7|12787.7|12770.7|12762.7|12748.2|380
1586339700000|2020-04-08 09:55:00|12772.7|12758.2|12790.2|12773.2|12790.2|12775.7|12770.2|12755.7|338
1586340000000|2020-04-08 10:00:00|12792.7|12775.7|12787.7|12773.2|12800.2|12785.7|12787.7|12770.7|253
1586340300000|2020-04-08 10:05:00|12790.2|12770.7|12787.7|12770.7|12792.7|12778.2|12782.7|12768.2|88
1586340600000|2020-04-08 10:10:00|12790.2|12773.2|12782.7|12765.7|12790.2|12775.7|12775.2|12760.7|175
1586340900000|2020-04-08 10:15:00|12780.2|12768.2|12785.2|12770.7|12790.2|12775.7|12780.2|12765.7|107
1586341200000|2020-04-08 10:20:00|12782.7|12768.2|12790.2|12775.7|12792.7|12778.2|12782.7|12768.2|194
1586341500000|2020-04-08 10:25:00|12787.7|12773.2|12792.7|12778.2|12792.7|12778.2|12787.7|12770.7|47
1586341800000|2020-04-08 10:30:00|12795.2|12775.7|12795.2|12780.7|12800.2|12785.7|12790.2|12775.7|190
1586342100000|2020-04-08 10:35:00|12797.7|12778.2|12795.2|12778.2|12797.7|12783.2|12790.2|12775.7|72
1586342400000|2020-04-08 10:40:00|12792.7|12780.7|12790.2|12775.7|12795.2|12780.7|12787.7|12773.2|45
1586342700000|2020-04-08 10:45:00|12792.7|12778.2|12787.7|12773.2|12792.7|12778.2|12785.2|12770.7|20
1586343000000|2020-04-08 10:50:00|12785.2|12770.7|12792.7|12778.2|12792.7|12778.2|12782.7|12768.2|40
1586343300000|2020-04-08 10:55:00|12795.2|12780.7|12797.7|12780.7|12797.7|12783.2|12787.7|12773.2|186
1586343600000|2020-04-08 11:00:00|12795.2|12783.2|12792.7|12778.2|12797.7|12783.2|12787.7|12773.2|180
1586343900000|2020-04-08 11:05:00|12790.2|12775.7|12792.7|12778.2|12800.2|12785.7|12790.2|12773.2|144
1586344200000|2020-04-08 11:10:00|12795.2|12775.7|12807.7|12793.2|12810.2|12795.7|12792.7|12775.7|437
1586344500000|2020-04-08 11:15:00|12810.2|12795.7|12812.7|12798.2|12815.2|12800.7|12807.7|12793.2|162
1586344800000|2020-04-08 11:20:00|12815.2|12800.7|12807.7|12793.2|12817.7|12803.2|12805.2|12790.7|237
1586345100000|2020-04-08 11:25:00|12810.2|12790.7|12807.7|12793.2|12812.7|12798.2|12800.2|12783.2|418
1586345400000|2020-04-08 11:30:00|12805.2|12790.7|12805.2|12790.7|12807.7|12793.2|12800.2|12785.7|100
1586345700000|2020-04-08 11:35:00|12802.7|12788.2|12807.7|12793.2|12812.7|12795.7|12802.7|12788.2|75
1586346000000|2020-04-08 11:40:00|12810.2|12795.7|12802.7|12788.2|12810.2|12795.7|12800.2|12785.7|215
1586346300000|2020-04-08 11:45:00|12805.2|12790.7|12802.7|12788.2|12810.2|12793.2|12802.7|12788.2|104
1586346600000|2020-04-08 11:50:00|12805.2|12790.7|12805.2|12790.7|12812.7|12798.2|12802.7|12788.2|143
1586346900000|2020-04-08 11:55:00|12802.7|12788.2|12805.2|12790.7|12810.2|12795.7|12802.7|12788.2|135
1586347200000|2020-04-08 12:00:00|12802.7|12788.2|12810.2|12793.2|12810.2|12795.7|12797.7|12783.2|268
1586347500000|2020-04-08 12:05:00|12807.7|12795.7|12805.2|12790.7|12815.2|12800.7|12802.7|12788.2|378
1586347800000|2020-04-08 12:10:00|12802.7|12788.2|12805.2|12788.2|12810.2|12795.7|12802.7|12788.2|266
1586348100000|2020-04-08 12:15:00|12802.7|12790.7|12805.2|12790.7|12810.2|12795.7|12797.7|12783.2|167
1586348400000|2020-04-08 12:20:00|12807.7|12793.2|12800.2|12785.7|12810.2|12795.7|12800.2|12783.2|61
1586348700000|2020-04-08 12:25:00|12802.7|12783.2|12795.2|12780.7|12802.7|12788.2|12795.2|12780.7|33
1586349000000|2020-04-08 12:30:00|12797.7|12783.2|12795.2|12780.7|12802.7|12788.2|12795.2|12778.2|110
1586349300000|2020-04-08 12:35:00|12797.7|12778.2|12787.7|12773.2|12797.7|12780.7|12785.2|12770.7|97
1586349600000|2020-04-08 12:40:00|12790.2|12775.7|12802.7|12788.2|12805.2|12790.7|12787.7|12773.2|150
1586349900000|2020-04-08 12:45:00|12800.2|12785.7|12802.7|12785.7|12807.7|12793.2|12797.7|12783.2|108
1586350200000|2020-04-08 12:50:00|12800.2|12788.2|12790.2|12775.7|12802.7|12788.2|12790.2|12773.2|125
1586350500000|2020-04-08 12:55:00|12792.7|12778.2|12797.7|12783.2|12802.7|12785.7|12785.2|12770.7|123
1586350800000|2020-04-08 13:00:00|12795.2|12780.7|12802.7|12788.2|12805.2|12790.7|12795.2|12780.7|101
1586351100000|2020-04-08 13:05:00|12805.2|12785.7|12820.2|12805.7|12822.7|12808.2|12800.2|12785.7|288
1586351400000|2020-04-08 13:10:00|12817.7|12803.2|12807.7|12793.2|12820.2|12805.7|12807.7|12793.2|128
1586351700000|2020-04-08 13:15:00|12810.2|12795.7|12810.2|12793.2|12817.7|12803.2|12807.7|12790.7|130
1586352000000|2020-04-08 13:20:00|12807.7|12795.7|12812.7|12798.2|12812.7|12798.2|12807.7|12793.2|108
1586352300000|2020-04-08 13:25:00|12815.2|12800.7|12810.2|12795.7|12820.2|12805.7|12810.2|12795.7|85
1586352600000|2020-04-08 13:30:00|12812.7|12798.2|12815.2|12800.7|12827.7|12813.2|12800.2|12785.7|922
1586352900000|2020-04-08 13:35:00|12817.7|12798.2|12810.2|12795.7|12822.7|12808.2|12797.7|12783.2|746
1586353200000|2020-04-08 13:40:00|12812.7|12798.2|12807.7|12790.7|12827.7|12813.2|12802.7|12788.2|715
1586353500000|2020-04-08 13:45:00|12810.2|12793.2|12787.7|12773.2|12815.2|12800.7|12785.2|12770.7|535
1586353800000|2020-04-08 13:50:00|12790.2|12775.7|12785.2|12770.7|12802.7|12785.7|12780.2|12763.2|529
1586354100000|2020-04-08 13:55:00|12782.7|12768.2|12785.2|12770.7|12792.7|12778.2|12777.7|12763.2|692
1586354400000|2020-04-08 14:00:00|12787.7|12773.2|12785.2|12770.7|12797.7|12783.2|12785.2|12770.7|469
1586354700000|2020-04-08 14:05:00|12787.7|12773.2|12777.7|12760.7|12790.2|12775.7|12770.2|12755.7|746
1586355000000|2020-04-08 14:10:00|12775.2|12763.2|12785.2|12770.7|12790.2|12775.7|12775.2|12763.2|293
1586355300000|2020-04-08 14:15:00|12787.7|12768.2|12792.7|12778.2|12795.2|12780.7|12780.2|12765.7|267
1586355600000|2020-04-08 14:20:00|12795.2|12780.7|12780.2|12765.7|12795.2|12780.7|12780.2|12765.7|343
1586355900000|2020-04-08 14:25:00|12782.7|12768.2|12797.7|12780.7|12797.7|12783.2|12780.2|12765.7|429
1586356200000|2020-04-08 14:30:00|12800.2|12783.2|12802.7|12785.7|12802.7|12785.7|12787.7|12773.2|285
1586356500000|2020-04-08 14:35:00|12805.2|12788.2|12800.2|12785.7|12805.2|12790.7|12797.7|12783.2|214
1586356800000|2020-04-08 14:40:00|12802.7|12783.2|12785.2|12770.7|12802.7|12785.7|12772.7|12758.2|353
1586357100000|2020-04-08 14:45:00|12787.7|12773.2|12787.7|12773.2|12795.2|12778.2|12782.7|12768.2|394
1586357400000|2020-04-08 14:50:00|12790.2|12775.7|12800.2|12785.7|12807.7|12790.7|12790.2|12775.7|365
1586357700000|2020-04-08 14:55:00|12797.7|12783.2|12815.2|12800.7|12820.2|12805.7|12792.7|12778.2|192
1586358000000|2020-04-08 15:00:00|12817.7|12803.2|12817.7|12803.2|12822.7|12808.2|12812.7|12798.2|425
1586358300000|2020-04-08 15:05:00|12820.2|12805.7|12810.2|12795.7|12822.7|12805.7|12807.7|12793.2|552
1586358600000|2020-04-08 15:10:00|12812.7|12798.2|12830.2|12815.7|12830.2|12815.7|12810.2|12795.7|627
1586358900000|2020-04-08 15:15:00|12832.7|12818.2|12835.2|12820.7|12845.2|12828.2|12827.7|12813.2|631
1586359200000|2020-04-08 15:20:00|12837.7|12823.2|12840.2|12823.2|12845.2|12830.7|12837.7|12820.7|439
1586359500000|2020-04-08 15:25:00|12842.7|12825.7|12852.7|12838.2|12857.7|12843.2|12840.2|12825.7|814
1586359800000|2020-04-08 15:30:00|12855.2|12840.7|12862.7|12845.7|12862.7|12848.2|12847.7|12833.2|508
1586360100000|2020-04-08 15:35:00|12860.2|12848.2|12862.7|12848.2|12867.7|12850.7|12857.7|12843.2|389
1586360400000|2020-04-08 15:40:00|12865.2|12845.7|12862.7|12845.7|12867.7|12853.2|12860.2|12845.7|321
1586360700000|2020-04-08 15:45:00|12860.2|12848.2|12860.2|12845.7|12870.2|12855.7|12855.2|12840.7|256
1586361000000|2020-04-08 15:50:00|12862.7|12843.2|12860.2|12845.7|12862.7|12845.7|12852.7|12838.2|295
1586361300000|2020-04-08 15:55:00|12862.7|12848.2|12855.2|12840.7|12862.7|12848.2|12852.7|12838.2|383
1586361600000|2020-04-08 16:00:00|12857.7|12843.2|12865.2|12850.7|12867.7|12853.2|12852.7|12838.2|182
1586361900000|2020-04-08 16:05:00|12862.7|12848.2|12862.7|12845.7|12870.2|12855.7|12860.2|12845.7|193
1586362200000|2020-04-08 16:10:00|12860.2|12848.2|12865.2|12850.7|12867.7|12853.2|12852.7|12838.2|158
1586362500000|2020-04-08 16:15:00|12867.7|12853.2|12877.7|12860.7|12877.7|12863.2|12867.7|12850.7|173
1586362800000|2020-04-08 16:20:00|12875.2|12858.2|12872.7|12858.2|12877.7|12863.2|12872.7|12855.7|64
1586363100000|2020-04-08 16:25:00|12870.2|12855.7|12855.2|12840.7|12870.2|12855.7|12855.2|12840.7|200
1586363400000|2020-04-08 16:30:00|12857.7|12843.2|12862.7|12848.2|12865.2|12850.7|12852.7|12838.2|151
1586363700000|2020-04-08 16:35:00|12865.2|12850.7|12870.2|12855.7|12872.7|12858.2|12842.7|12828.2|177
1586364000000|2020-04-08 16:40:00|12872.7|12853.2|12867.7|12850.7|12872.7|12858.2|12860.2|12843.2|62
1586364300000|2020-04-08 16:45:00|12870.2|12853.2|12865.2|12848.2|12872.7|12858.2|12862.7|12848.2|53
1586364600000|2020-04-08 16:50:00|12862.7|12850.7|12857.7|12843.2|12867.7|12850.7|12850.2|12835.7|66
1586364900000|2020-04-08 16:55:00|12855.2|12840.7|12865.2|12850.7|12867.7|12853.2|12852.7|12835.7|122
1586365200000|2020-04-08 17:00:00|12867.7|12853.2|12865.2|12848.2|12870.2|12855.7|12855.2|12840.7|188
1586365500000|2020-04-08 17:05:00|12862.7|12845.7|12860.2|12843.2|12867.7|12853.2|12857.7|12843.2|44
1586365800000|2020-04-08 17:10:00|12857.7|12845.7|12867.7|12850.7|12867.7|12853.2|12855.2|12840.7|54
1586366100000|2020-04-08 17:15:00|12865.2|12853.2|12867.7|12850.7|12867.7|12853.2|12860.2|12845.7|43
1586366400000|2020-04-08 17:20:00|12865.2|12848.2|12872.7|12855.7|12872.7|12858.2|12862.7|12848.2|41
1586366700000|2020-04-08 17:25:00|12870.2|12858.2|12860.2|12845.7|12875.2|12858.2|12857.7|12843.2|108
1586367000000|2020-04-08 17:30:00|12862.7|12848.2|12852.7|12838.2|12862.7|12848.2|12847.7|12833.2|159
1586367300000|2020-04-08 17:35:00|12855.2|12840.7|12845.2|12830.7|12855.2|12840.7|12842.7|12828.2|126
1586367600000|2020-04-08 17:40:00|12847.7|12833.2|12845.2|12828.2|12852.7|12838.2|12840.2|12825.7|75
1586367900000|2020-04-08 17:45:00|12842.7|12830.7|12847.7|12833.2|12857.7|12840.7|12842.7|12828.2|156
1586368200000|2020-04-08 17:50:00|12850.2|12835.7|12850.2|12835.7|12855.2|12840.7|12847.7|12833.2|94
1586368500000|2020-04-08 17:55:00|12852.7|12833.2|12847.7|12833.2|12852.7|12838.2|12840.2|12825.7|111
1586368800000|2020-04-08 18:00:00|12850.2|12835.7|12855.2|12838.2|12860.2|12845.7|12845.2|12830.7|209
1586369100000|2020-04-08 18:05:00|12857.7|12840.7|12852.7|12838.2|12860.2|12845.7|12842.7|12828.2|143
1586369400000|2020-04-08 18:10:00|12855.2|12835.7|12850.2|12833.2|12855.2|12840.7|12847.7|12833.2|235
1586369700000|2020-04-08 18:15:00|12852.7|12835.7|12852.7|12838.2|12865.2|12850.7|12850.2|12833.2|277
1586370000000|2020-04-08 18:20:00|12855.2|12840.7|12862.7|12845.7|12862.7|12848.2|12847.7|12830.7|180
1586370300000|2020-04-08 18:25:00|12860.2|12848.2|12860.2|12845.7|12862.7|12848.2|12855.2|12840.7|280
1586370600000|2020-04-08 18:30:00|12862.7|12843.2|12872.7|12858.2|12875.2|12860.7|12860.2|12843.2|359
1586370900000|2020-04-08 18:35:00|12870.2|12855.7|12872.7|12858.2|12875.2|12860.7|12870.2|12855.7|139
1586371200000|2020-04-08 18:40:00|12870.2|12855.7|12864|12852|12877.7|12860.7|12864|12850.7|191
1586371500000|2020-04-08 18:45:00|12865.2|12853.2|12859|12847|12874|12862|12859|12847|236
1586371800000|2020-04-08 18:50:00|12860.2|12848.2|12870.2|12858.2|12870.2|12858.2|12856.5|12844.5|171
1586372100000|2020-04-08 18:55:00|12869|12857|12866.5|12854.5|12871.5|12859.5|12864|12852|157
1586372400000|2020-04-08 19:00:00|12867.7|12855.7|12864|12852|12867.7|12855.7|12861.5|12849.5|229
1586372700000|2020-04-08 19:05:00|12862.7|12850.7|12864|12852|12869|12857|12857.7|12845.7|229
1586373000000|2020-04-08 19:10:00|12866.5|12854.5|12851.5|12839.5|12866.5|12854.5|12851.5|12839.5|343
1586373300000|2020-04-08 19:15:00|12850.2|12838.2|12856.5|12844.5|12859|12847|12850.2|12838.2|260
1586373600000|2020-04-08 19:20:00|12855.2|12843.2|12840.2|12828.2|12859|12847|12839|12827|250
1586373900000|2020-04-08 19:25:00|12841.5|12829.5|12851.5|12839.5|12854|12842|12840.2|12828.2|180
1586374200000|2020-04-08 19:30:00|12852.7|12840.7|12837.7|12825.7|12861.5|12849.5|12836.5|12824.5|362
1586374500000|2020-04-08 19:35:00|12839|12827|12835.2|12823.2|12842.7|12830.7|12829|12817|318
1586374800000|2020-04-08 19:40:00|12836.5|12824.5|12845.2|12833.2|12846.5|12834.5|12822.7|12810.7|338
1586375100000|2020-04-08 19:45:00|12844|12832|12840.2|12828.2|12850.2|12838.2|12839|12827|234
1586375400000|2020-04-08 19:50:00|12841.5|12829.5|12846.5|12834.5|12870.2|12858.2|12841.5|12829.5|727
1586375700000|2020-04-08 19:55:00|12844|12832|12844|12832|12844|12832|12831.5|12819.5|424
1586376000000|2020-04-08 20:00:00|12841.5|12829.5|12841.5|12829.5|12849|12837|12839|12827|102
1586376300000|2020-04-08 20:05:00|12842.7|12830.7|12844|12832|12846.5|12834.5|12840.2|12828.2|43
1586376600000|2020-04-08 20:10:00|12842.7|12830.7|12841.5|12829.5|12842.7|12830.7|12839|12827|104
1586376900000|2020-04-08 20:15:00|12846.3|12820.3|12849.3|12823.3|12850.6|12824.6|12846.3|12820.3|42
1586377200000|2020-04-08 20:20:00|12849.6|12823.6|12847.7|12821.7|12850.9|12824.9|12847.7|12821.7|1
1586377500000|2020-04-08 20:25:00|12847.8|12821.8|12845.3|12819.3|12848|12822|12844|12818|21
1586377800000|2020-04-08 20:30:00|12844.2|12818.2|12861.1|12835.1|12862|12836|12844.2|12818.2|29
1586378100000|2020-04-08 20:35:00|12862|12836|12858.4|12832.4|12862.8|12836.8|12856.7|12830.7|19
1586378400000|2020-04-08 20:40:00|12857.6|12831.6|12869|12843|12871.6|12845.6|12857.6|12831.6|25
1586378700000|2020-04-08 20:45:00|12868.1|12842.1|12861.1|12835.1|12869.9|12843.9|12855.8|12829.8|14
1586379000000|2020-04-08 20:50:00|12862|12836|12860.3|12834.3|12862|12836|12853.2|12827.2|40
1586379300000|2020-04-08 20:55:00|12859.5|12833.5|12864.4|12838.4|12864.7|12838.7|12854.2|12828.2|27
1586379600000|2020-04-08 21:00:00|12864.5|12838.5|12861.5|12835.5|12864.5|12838.5|12859.8|12833.8|5
1586379900000|2020-04-08 21:05:00|12861.7|12835.7|12860|12834|12862.5|12836.5|12860|12834|3
1586380200000|2020-04-08 21:10:00|12860.3|12834.3|12858.6|12832.6|12861.4|12835.4|12858.3|12832.3|10
1586380500000|2020-04-08 21:15:00|12858.8|12832.8|12858.4|12832.4|12859.2|12833.2|12856.2|12830.2|0
1586380800000|2020-04-08 21:20:00|12859.5|12833.5|12857.7|12831.7|12859.7|12833.7|12856.4|12830.4|0
1586381100000|2020-04-08 21:25:00|12857.5|12831.5|12858.3|12832.3|12858.5|12832.5|12856.9|12830.9|0
1586381400000|2020-04-08 21:30:00|12858|12832|12856.2|12830.2|12858.4|12832.4|12856.2|12830.2|0
1586381700000|2020-04-08 21:35:00|12857.9|12831.9|12854.6|12828.6|12859|12833|12853.5|12827.5|0
1586382000000|2020-04-08 21:40:00|12856.3|12830.3|12855.1|12829.1|12856.5|12830.5|12852.2|12826.2|0
1586382300000|2020-04-08 21:45:00|12855.2|12829.2|12857.6|12831.6|12858|12832|12855.1|12829.1|0
1586382600000|2020-04-08 21:50:00|12857.7|12831.7|12857.4|12831.4|12857.7|12831.7|12856.9|12830.9|0
1586382900000|2020-04-08 21:55:00|12857.5|12831.5|12857.3|12831.3|12857.5|12831.5|12856|12830|0
1586383200000|2020-04-08 22:00:00|12855.2|12829.2|12834.7|12808.7|12855.2|12829.2|12824|12798|0
1586383500000|2020-04-08 22:05:00|12834.3|12808.3|12846.1|12820.1|12851.9|12825.9|12831.6|12805.6|0
1586383800000|2020-04-08 22:10:00|12845.7|12819.7|12848.9|12822.9|12851.1|12825.1|12843.9|12817.9|0
1586384100000|2020-04-08 22:15:00|12849.4|12823.4|12848.8|12822.8|12854.1|12828.1|12845.3|12819.3|0
1586384400000|2020-04-08 22:20:00|12849.2|12823.2|12850.8|12824.8|12860|12834|12847.9|12821.9|0
1586384700000|2020-04-08 22:25:00|12851.2|12825.2|12840.7|12814.7|12852.1|12826.1|12838.4|12812.4|0
1586385000000|2020-04-08 22:30:00|12841.1|12815.1|12842.4|12816.4|12842.4|12816.4|12835.4|12809.4|0
1586385300000|2020-04-08 22:35:00|12842.8|12816.8|12844.2|12818.2|12846.8|12820.8|12837.1|12811.1|0
1586385600000|2020-04-08 22:40:00|12842.8|12816.8|12838.6|12812.6|12844.7|12818.7|12833.3|12807.3|0
1586385900000|2020-04-08 22:45:00|12839|12813|12843|12817|12845.6|12819.6|12838.6|12812.6|0
1586386200000|2020-04-08 22:50:00|12842.1|12816.1|12841.2|12815.2|12844.3|12818.3|12835.9|12809.9|0
1586386500000|2020-04-08 22:55:00|12840.7|12814.7|12844.7|12818.7|12847.4|12821.4|12840.3|12814.3|0
1586386800000|2020-04-08 23:00:00|12843.8|12817.8|12840.3|12814.3|12843.8|12817.8|12833.7|12807.7|0
1586387100000|2020-04-08 23:05:00|12839.9|12813.9|12850.9|12824.9|12851.3|12825.3|12839.4|12813.4|0
1586387400000|2020-04-08 23:10:00|12849.1|12823.1|12863.7|12837.7|12866.8|12840.8|12848.7|12822.7|0
1586387700000|2020-04-08 23:15:00|12863.3|12837.3|12870.5|12844.5|12872.6|12846.6|12862.5|12836.5|0
1586388000000|2020-04-08 23:20:00|12871.3|12845.3|12885.6|12859.6|12888.7|12862.7|12869.6|12843.6|0
1586388300000|2020-04-08 23:25:00|12883.4|12857.4|12889.9|12863.9|12890.7|12864.7|12876|12850|0
1586388600000|2020-04-08 23:30:00|12890.7|12864.7|12883.4|12857.4|12901.7|12875.7|12882.9|12856.9|0
1586388900000|2020-04-08 23:35:00|12883|12857|12875.5|12849.5|12886|12860|12874.2|12848.2|0
1586389200000|2020-04-08 23:40:00|12875.9|12849.9|12894.6|12868.6|12899.6|12873.6|12875.9|12849.9|0
1586389500000|2020-04-08 23:45:00|12894.2|12868.2|12900.8|12874.8|12903|12877|12890.2|12864.2|0
1586389800000|2020-04-08 23:50:00|12899.9|12873.9|12910.8|12884.8|12910.8|12884.8|12895.9|12869.9|0
1586390100000|2020-04-08 23:55:00|12911.7|12885.7|12903.7|12877.7|12915.2|12889.2|12902|12876|0
1586390400000|2020-04-09 00:00:00|12904.6|12878.6|12897.6|12871.6|12906|12880|12892.7|12866.7|0
1586390700000|2020-04-09 00:05:00|12898.1|12872.1|12904.8|12878.8|12908.9|12882.9|12891|12865|0
1586391000000|2020-04-09 00:10:00|12906.1|12880.1|12900.4|12874.4|12912.3|12886.3|12900.4|12874.4|0
1586391300000|2020-04-09 00:15:00|12901.7|12875.7|12893|12867|12905.4|12879.4|12892.4|12866.4|0
1586391600000|2020-04-09 00:20:00|12893.3|12867.3|12885.9|12859.9|12908.3|12882.3|12883.2|12857.2|0
1586391900000|2020-04-09 00:25:00|12886.6|12860.6|12898|12872|12898.2|12872.2|12879.4|12853.4|0
1586392200000|2020-04-09 00:30:00|12897.8|12871.8|12891.3|12865.3|12897.8|12871.8|12883.5|12857.5|0
1586392500000|2020-04-09 00:35:00|12890.2|12864.2|12905|12879|12912.1|12886.1|12881.7|12855.7|0
1586392800000|2020-04-09 00:40:00|12905.2|12879.2|12911.3|12885.3|12917.4|12891.4|12904.5|12878.5|0
1586393100000|2020-04-09 00:45:00|12911.1|12885.1|12907.1|12881.1|12911.3|12885.3|12898.8|12872.8|0
1586393400000|2020-04-09 00:50:00|12907.3|12881.3|12884.8|12858.8|12918.7|12892.7|12883.2|12857.2|0
1586393700000|2020-04-09 00:55:00|12885.9|12859.9|12893.1|12867.1|12895.8|12869.8|12867.3|12841.3|0
1586394000000|2020-04-09 01:00:00|12892.4|12866.4|12875.5|12863.5|12892.4|12873.5|12858|12846|1264
1586394300000|2020-04-09 01:05:00|12873|12861|12875.5|12863.5|12880.5|12868.5|12865.5|12853.5|748
1586394600000|2020-04-09 01:10:00|12878|12866|12885.5|12873.5|12888|12876|12875.5|12863.5|668
1586394900000|2020-04-09 01:15:00|12888|12876|12873|12861|12890.5|12878.5|12868|12856|1197
1586395200000|2020-04-09 01:20:00|12870.5|12858.5|12870.5|12858.5|12873|12861|12855.5|12843.5|1410
1586395500000|2020-04-09 01:25:00|12868|12856|12865.5|12853.5|12875.5|12863.5|12858|12846|969
1586395800000|2020-04-09 01:30:00|12868|12856|12828|12816|12868|12856|12828|12816|4324
1586396100000|2020-04-09 01:35:00|12830.5|12818.5|12830.5|12818.5|12838|12826|12818|12806|2853
1586396400000|2020-04-09 01:40:00|12828|12816|12833|12821|12840.5|12828.5|12815.5|12803.5|2615
1586396700000|2020-04-09 01:45:00|12835.5|12823.5|12843|12831|12845.5|12833.5|12825.5|12813.5|1632
1586397000000|2020-04-09 01:50:00|12845.5|12833.5|12838|12826|12848|12836|12828|12816|1901
1586397300000|2020-04-09 01:55:00|12835.5|12823.5|12830.5|12818.5|12848|12836|12825.5|12813.5|3040
1586397600000|2020-04-09 02:00:00|12833|12821|12828|12816|12843|12831|12825.5|12813.5|1599
1586397900000|2020-04-09 02:05:00|12830.5|12818.5|12838|12826|12840.5|12828.5|12828|12816|1018
1586398200000|2020-04-09 02:10:00|12840.5|12828.5|12853|12841|12855.5|12843.5|12838|12826|2837
1586398500000|2020-04-09 02:15:00|12855.5|12843.5|12843|12831|12855.5|12843.5|12843|12831|1042
1586398800000|2020-04-09 02:20:00|12845.5|12833.5|12833|12821|12850.5|12838.5|12830.5|12818.5|1062
1586399100000|2020-04-09 02:25:00|12830.5|12818.5|12835.5|12823.5|12838|12826|12830.5|12818.5|1236
1586399400000|2020-04-09 02:30:00|12833|12821|12828|12816|12838|12826|12820.5|12808.5|1941
1586399700000|2020-04-09 02:35:00|12830.5|12818.5|12808|12796|12835.5|12823.5|12805.5|12793.5|1909
1586400000000|2020-04-09 02:40:00|12805.5|12793.5|12793|12781|12808|12796|12785.5|12773.5|4703
1586400300000|2020-04-09 02:45:00|12790.5|12778.5|12793|12781|12795.5|12783.5|12788|12776|1404
1586400600000|2020-04-09 02:50:00|12790.5|12778.5|12793|12781|12798|12786|12788|12776|1161
1586400900000|2020-04-09 02:55:00|12790.5|12778.5|12795.5|12783.5|12798|12786|12785.5|12773.5|1236
1586401200000|2020-04-09 03:00:00|12798|12786|12775.5|12763.5|12805.5|12793.5|12770.5|12758.5|2875
1586401500000|2020-04-09 03:05:00|12773|12761|12773|12761|12783|12771|12768|12756|1841
1586401800000|2020-04-09 03:10:00|12770.5|12758.5|12783|12771|12785.5|12773.5|12768|12756|1196
1586402100000|2020-04-09 03:15:00|12780.5|12768.5|12783|12771|12785.5|12773.5|12778|12766|519
1586402400000|2020-04-09 03:20:00|12785.5|12773.5|12780.5|12768.5|12788|12776|12770.5|12758.5|1106
1586402700000|2020-04-09 03:25:00|12783|12771|12790.5|12778.5|12790.5|12778.5|12775.5|12763.5|723
1586403000000|2020-04-09 03:30:00|12793|12781|12800.5|12788.5|12805.5|12793.5|12790.5|12778.5|539
1586403300000|2020-04-09 03:35:00|12798|12786|12795.5|12783.5|12805.5|12793.5|12795.5|12783.5|77
1586403600000|2020-04-09 03:40:00|12798|12786|12798|12786|12803|12791|12793|12781|208
1586403900000|2020-04-09 03:45:00|12803|12791|12808|12796|12808|12796|12800.5|12788.5|276
1586404200000|2020-04-09 03:50:00|12805.5|12793.5|12805.5|12793.5|12810.5|12798.5|12803|12791|197
1586404500000|2020-04-09 03:55:00|12803|12791|12808|12796|12810.5|12798.5|12803|12791|299
1586404800000|2020-04-09 04:00:00|12805.5|12793.5|12810.5|12798.5|12813|12801|12805.5|12793.5|59
1586405100000|2020-04-09 04:05:00|12813|12801|12800.5|12788.5|12813|12801|12798|12786|136
1586405400000|2020-04-09 04:10:00|12798|12786|12803|12791|12805.5|12793.5|12798|12786|87
1586405700000|2020-04-09 04:15:00|12800.5|12788.5|12800.5|12788.5|12803|12791|12800.5|12788.5|180
1586406000000|2020-04-09 04:20:00|12803|12791|12793|12781|12803|12791|12793|12781|193
1586406300000|2020-04-09 04:25:00|12795.5|12783.5|12790.5|12778.5|12798|12786|12790.5|12778.5|61
1586406600000|2020-04-09 04:30:00|12795.5|12783.5|12808|12796|12808|12796|12795.5|12783.5|115
1586406900000|2020-04-09 04:35:00|12803|12791|12800.5|12788.5|12805.5|12793.5|12800.5|12788.5|29
1586407200000|2020-04-09 04:40:00|12803|12791|12803|12791|12810.5|12798.5|12803|12791|208
1586407500000|2020-04-09 04:45:00|12805.5|12793.5|12803|12791|12808|12796|12803|12791|111
1586407800000|2020-04-09 04:50:00|12805.5|12793.5|12803|12791|12808|12796|12800.5|12788.5|43
1586408100000|2020-04-09 04:55:00|12805.5|12793.5|12808|12796|12808|12796|12803|12791|459
1586408400000|2020-04-09 05:00:00|12805.5|12793.5|12803|12791|12808|12796|12795.5|12783.5|2618
1586408700000|2020-04-09 05:05:00|12805.5|12793.5|12793|12781|12805.5|12793.5|12790.5|12778.5|927
1586409000000|2020-04-09 05:10:00|12790.5|12778.5|12793|12781|12805.5|12793.5|12790.5|12778.5|715
1586409300000|2020-04-09 05:15:00|12790.5|12778.5|12785.5|12773.5|12795.5|12783.5|12783|12771|800
1586409600000|2020-04-09 05:20:00|12783|12771|12783|12771|12788|12776|12778|12766|1186
1586409900000|2020-04-09 05:25:00|12780.5|12768.5|12805.5|12793.5|12805.5|12793.5|12780.5|12768.5|1614
1586410200000|2020-04-09 05:30:00|12803|12791|12813|12801|12815.5|12803.5|12798|12786|1813
1586410500000|2020-04-09 05:35:00|12815.5|12803.5|12818|12806|12820.5|12808.5|12803|12791|1505
1586410800000|2020-04-09 05:40:00|12820.5|12808.5|12833|12821|12833|12821|12813|12801|2847
1586411100000|2020-04-09 05:45:00|12835.5|12823.5|12823|12811|12835.5|12823.5|12818|12806|2005
1586411400000|2020-04-09 05:50:00|12820.5|12808.5|12813|12801|12823|12811|12808|12796|1287
1586411700000|2020-04-09 05:55:00|12810.5|12798.5|12825.5|12813.5|12828|12816|12810.5|12798.5|1201
1586412000000|2020-04-09 06:00:00|12823|12811|12830.5|12818.5|12835.5|12823.5|12823|12811|3197
1586412300000|2020-04-09 06:05:00|12833|12821|12833|12821|12838|12826|12828|12816|2611
1586412600000|2020-04-09 06:10:00|12835.5|12823.5|12823|12811|12835.5|12823.5|12818|12806|2060
1586412900000|2020-04-09 06:15:00|12825.5|12813.5|12840.5|12828.5|12845.5|12833.5|12818|12806|1777
1586413200000|2020-04-09 06:20:00|12838|12826|12835.5|12823.5|12843|12831|12833|12821|810
1586413500000|2020-04-09 06:25:00|12838|12826|12833|12821|12840.5|12828.5|12825.5|12813.5|1453
1586413800000|2020-04-09 06:30:00|12830.5|12818.5|12815.5|12803.5|12830.5|12818.5|12813|12801|2346
1586414100000|2020-04-09 06:35:00|12813|12801|12820.5|12808.5|12820.5|12808.5|12805.5|12793.5|1365
1586414400000|2020-04-09 06:40:00|12818|12806|12820.5|12808.5|12825.5|12813.5|12813|12801|1688
1586414700000|2020-04-09 06:45:00|12818|12806|12823|12811|12828|12816|12818|12806|1525
1586415000000|2020-04-09 06:50:00|12825.5|12813.5|12820.5|12808.5|12828|12816|12820.5|12808.5|1363
1586415300000|2020-04-09 06:55:00|12823|12811|12835.5|12823.5|12838|12826|12820.5|12808.5|2332
1586415600000|2020-04-09 07:00:00|12838|12821|12845.5|12831|12845.5|12831|12833|12818.5|1167
1586415900000|2020-04-09 07:05:00|12848|12828.5|12860.5|12846|12860.5|12846|12840.5|12826|1076
1586416200000|2020-04-09 07:10:00|12858|12843.5|12850.5|12836|12865.5|12851|12848|12831|1418
1586416500000|2020-04-09 07:15:00|12853|12838.5|12868|12853.5|12870.5|12856|12853|12838.5|759
1586416800000|2020-04-09 07:20:00|12870.5|12856|12860.5|12846|12870.5|12856|12858|12843.5|354
1586417100000|2020-04-09 07:25:00|12858|12843.5|12863|12846|12863|12848.5|12850.5|12836|500
1586417400000|2020-04-09 07:30:00|12865.5|12848.5|12868|12853.5|12870.5|12856|12858|12843.5|692
1586417700000|2020-04-09 07:35:00|12865.5|12851|12865.5|12851|12875.5|12861|12860.5|12843.5|558
1586418000000|2020-04-09 07:40:00|12868|12848.5|12855.5|12841|12868|12853.5|12855.5|12838.5|940
1586418300000|2020-04-09 07:45:00|12858|12843.5|12855.5|12841|12868|12853.5|12855.5|12838.5|624
1586418600000|2020-04-09 07:50:00|12858|12843.5|12855.5|12841|12865.5|12848.5|12850.5|12836|599
1586418900000|2020-04-09 07:55:00|12853|12838.5|12850.5|12833.5|12858|12843.5|12848|12833.5|797
1586419200000|2020-04-09 08:00:00|12848|12831|12848|12833.5|12855.5|12841|12840.5|12823.5|969
1586419500000|2020-04-09 08:05:00|12850.5|12831|12855.5|12838.5|12865.5|12851|12843|12828.5|856
1586419800000|2020-04-09 08:10:00|12853|12841|12840.5|12826|12855.5|12841|12840.5|12823.5|617
1586420100000|2020-04-09 08:15:00|12843|12828.5|12820.5|12806|12843|12828.5|12813|12798.5|1460
1586420400000|2020-04-09 08:20:00|12818|12803.5|12815.5|12801|12828|12813.5|12815.5|12801|275
1586420700000|2020-04-09 08:25:00|12813|12798.5|12808|12793.5|12818|12803.5|12803|12788.5|988
1586421000000|2020-04-09 08:30:00|12814.9|12788.9|12819.7|12793.7|12825.8|12799.8|12811.7|12785.7|0
1586421300000|2020-04-09 08:35:00|12819.3|12793.3|12776.1|12750.1|12819.7|12793.7|12774.2|12748.2|108
1586421600000|2020-04-09 08:40:00|12776.3|12750.3|12786.3|12760.3|12799.2|12773.2|12774.1|12748.1|0
1586421900000|2020-04-09 08:45:00|12785.9|12759.9|12786.3|12760.3|12801.4|12775.4|12781.9|12755.9|0
1586422200000|2020-04-09 08:50:00|12787|12761|12769.5|12743.5|12787.2|12761.2|12755.1|12729.1|0
1586422500000|2020-04-09 08:55:00|12769.7|12743.7|12760.8|12734.8|12772.2|12746.2|12752.9|12726.9|0
1586422800000|2020-04-09 09:00:00|12800.5|12783.5|12798|12781|12800.5|12783.5|12773|12758.5|596
1586423100000|2020-04-09 09:05:00|12795.5|12783.5|12803|12786|12808|12793.5|12790.5|12776|247
1586423400000|2020-04-09 09:10:00|12800.5|12788.5|12780.5|12763.5|12800.5|12788.5|12773|12758.5|294
1586423700000|2020-04-09 09:15:00|12778|12761|12763|12748.5|12793|12778.5|12758|12743.5|519
1586424000000|2020-04-09 09:20:00|12765.5|12751|12780.5|12766|12790.5|12776|12758|12743.5|367
1586424300000|2020-04-09 09:25:00|12783|12768.5|12800.5|12786|12805.5|12788.5|12783|12766|509
1586424600000|2020-04-09 09:30:00|12798|12783.5|12798|12783.5|12808|12791|12785.5|12771|783
1586424900000|2020-04-09 09:35:00|12795.5|12781|12798|12781|12800.5|12786|12788|12771|331
1586425200000|2020-04-09 09:40:00|12795.5|12783.5|12803|12788.5|12805.5|12791|12793|12778.5|344
1586425500000|2020-04-09 09:45:00|12800.5|12786|12788|12773.5|12808|12793.5|12783|12768.5|254
1586425800000|2020-04-09 09:50:00|12785.5|12771|12793|12778.5|12803|12786|12783|12768.5|840
1586426100000|2020-04-09 09:55:00|12795.5|12781|12785.5|12768.5|12795.5|12781|12783|12766|342
1586426400000|2020-04-09 10:00:00|12783|12763.5|12790.5|12776|12790.5|12776|12778|12763.5|159
1586426700000|2020-04-09 10:05:00|12788|12773.5|12790.5|12776|12793|12778.5|12785.5|12771|138
1586427000000|2020-04-09 10:10:00|12788|12773.5|12783|12768.5|12793|12778.5|12778|12763.5|384
1586427300000|2020-04-09 10:15:00|12785.5|12771|12773|12758.5|12785.5|12771|12768|12753.5|101
1586427600000|2020-04-09 10:20:00|12775.5|12756|12773|12756|12783|12768.5|12770.5|12753.5|83
1586427900000|2020-04-09 10:25:00|12770.5|12758.5|12768|12753.5|12775.5|12761|12763|12748.5|227
1586428200000|2020-04-09 10:30:00|12770.5|12756|12763|12748.5|12775.5|12761|12755.5|12741|206
1586428500000|2020-04-09 10:35:00|12760.5|12746|12765.5|12751|12768|12753.5|12758|12743.5|169
1586428800000|2020-04-09 10:40:00|12768|12748.5|12773|12758.5|12775.5|12761|12763|12748.5|120
1586429100000|2020-04-09 10:45:00|12775.5|12761|12773|12758.5|12778|12761|12768|12753.5|107
1586429400000|2020-04-09 10:50:00|12770.5|12756|12768|12753.5|12778|12763.5|12768|12751|143
1586429700000|2020-04-09 10:55:00|12765.5|12751|12780.5|12766|12780.5|12766|12765.5|12751|85
1586430000000|2020-04-09 11:00:00|12783|12763.5|12780.5|12766|12783|12768.5|12773|12756|259
1586430300000|2020-04-09 11:05:00|12783|12768.5|12785.5|12771|12788|12773.5|12780.5|12763.5|136
1586430600000|2020-04-09 11:10:00|12788|12768.5|12780.5|12766|12788|12773.5|12780.5|12766|107
1586430900000|2020-04-09 11:15:00|12783|12768.5|12783|12768.5|12788|12773.5|12783|12766|79
1586431200000|2020-04-09 11:20:00|12780.5|12766|12763|12748.5|12788|12773.5|12763|12748.5|138
1586431500000|2020-04-09 11:25:00|12760.5|12746|12735.5|12721|12768|12753.5|12735.5|12721|302
1586431800000|2020-04-09 11:30:00|12738|12723.5|12740.5|12726|12745.5|12731|12718|12703.5|480
1586432100000|2020-04-09 11:35:00|12738|12723.5|12750.5|12736|12755.5|12741|12738|12723.5|127
1586432400000|2020-04-09 11:40:00|12748|12733.5|12750.5|12736|12758|12743.5|12738|12723.5|147
1586432700000|2020-04-09 11:45:00|12753|12738.5|12758|12743.5|12763|12748.5|12750.5|12736|303
1586433000000|2020-04-09 11:50:00|12760.5|12746|12768|12753.5|12768|12753.5|12758|12743.5|187
1586433300000|2020-04-09 11:55:00|12770.5|12756|12763|12748.5|12770.5|12756|12758|12741|85
1586433600000|2020-04-09 12:00:00|12765.5|12746|12760.5|12746|12765.5|12751|12755.5|12741|54
1586433900000|2020-04-09 12:05:00|12758|12743.5|12760.5|12746|12763|12748.5|12755.5|12741|56
1586434200000|2020-04-09 12:10:00|12758|12743.5|12748|12733.5|12760.5|12746|12745.5|12731|190
1586434500000|2020-04-09 12:15:00|12750.5|12736|12740.5|12723.5|12753|12738.5|12733|12718.5|341
1586434800000|2020-04-09 12:20:00|12743|12726|12753|12738.5|12760.5|12746|12740.5|12723.5|117
1586435100000|2020-04-09 12:25:00|12755.5|12741|12755.5|12738.5|12755.5|12741|12748|12733.5|73
1586435400000|2020-04-09 12:30:00|12753|12741|12783|12766|12795.5|12781|12753|12736|920
1586435700000|2020-04-09 12:35:00|12780.5|12768.5|12778|12761|12785.5|12771|12768|12753.5|309
1586436000000|2020-04-09 12:40:00|12775.5|12763.5|12788|12773.5|12788|12773.5|12770.5|12756|124
1586436300000|2020-04-09 12:45:00|12785.5|12771|12803|12788.5|12803|12788.5|12780.5|12766|402
1586436600000|2020-04-09 12:50:00|12805.5|12786|12805.5|12791|12818|12803.5|12798|12781|691
1586436900000|2020-04-09 12:55:00|12808|12788.5|12820.5|12806|12823|12808.5|12803|12788.5|358
1586437200000|2020-04-09 13:00:00|12818|12803.5|12818|12803.5|12825.5|12811|12810.5|12796|317
1586437500000|2020-04-09 13:05:00|12820.5|12806|12825.5|12811|12833|12816|12818|12803.5|329
1586437800000|2020-04-09 13:10:00|12828|12813.5|12830.5|12813.5|12835.5|12821|12825.5|12811|324
1586438100000|2020-04-09 13:15:00|12828|12816|12823|12808.5|12830.5|12816|12815.5|12801|150
1586438400000|2020-04-09 13:20:00|12825.5|12811|12828|12813.5|12835.5|12821|12823|12808.5|174
1586438700000|2020-04-09 13:25:00|12825.5|12811|12818|12803.5|12830.5|12816|12818|12803.5|314
1586439000000|2020-04-09 13:30:00|12820.5|12806|12833|12818.5|12840.5|12826|12813|12798.5|876
1586439300000|2020-04-09 13:35:00|12835.5|12821|12853|12836|12858|12841|12833|12818.5|711
1586439600000|2020-04-09 13:40:00|12855.5|12838.5|12863|12848.5|12865.5|12851|12848|12833.5|554
1586439900000|2020-04-09 13:45:00|12865.5|12851|12870.5|12853.5|12870.5|12856|12853|12838.5|501
1586440200000|2020-04-09 13:50:00|12868|12856|12863|12848.5|12870.5|12856|12853|12838.5|634
1586440500000|2020-04-09 13:55:00|12865.5|12846|12865.5|12851|12880.5|12866|12860.5|12846|746
1586440800000|2020-04-09 14:00:00|12868|12853.5|12853|12838.5|12873|12858.5|12853|12838.5|483
1586441100000|2020-04-09 14:05:00|12850.5|12836|12818|12801|12858|12841|12815.5|12798.5|839
1586441400000|2020-04-09 14:10:00|12815.5|12803.5|12820.5|12806|12825.5|12811|12813|12798.5|367
1586441700000|2020-04-09 14:15:00|12823|12803.5|12800.5|12786|12823|12806|12800.5|12786|420
1586442000000|2020-04-09 14:20:00|12803|12788.5|12813|12798.5|12815.5|12801|12790.5|12776|585
1586442300000|2020-04-09 14:25:00|12815.5|12796|12843|12828.5|12843|12828.5|12810.5|12796|687
1586442600000|2020-04-09 14:30:00|12845.5|12826|12853|12838.5|12853|12838.5|12830.5|12813.5|496
1586442900000|2020-04-09 14:35:00|12850.5|12836|12855.5|12838.5|12860.5|12846|12840.5|12826|201
1586443200000|2020-04-09 14:40:00|12853|12841|12850.5|12836|12858|12843.5|12838|12823.5|252
1586443500000|2020-04-09 14:45:00|12853|12838.5|12850.5|12836|12863|12848.5|12845.5|12831|166
1586443800000|2020-04-09 14:50:00|12848|12833.5|12838|12823.5|12855.5|12841|12838|12821|200
1586444100000|2020-04-09 14:55:00|12840.5|12826|12843|12828.5|12858|12843.5|12838|12821|145
1586444400000|2020-04-09 15:00:00|12845.5|12831|12813|12798.5|12845.5|12831|12810.5|12796|376
1586444700000|2020-04-09 15:05:00|12815.5|12801|12828|12813.5|12835.5|12818.5|12808|12793.5|306
1586445000000|2020-04-09 15:10:00|12830.5|12816|12828|12813.5|12835.5|12821|12815.5|12801|258
1586445300000|2020-04-09 15:15:00|12830.5|12811|12823|12808.5|12830.5|12816|12815.5|12801|174
1586445600000|2020-04-09 15:20:00|12825.5|12811|12820.5|12806|12840.5|12823.5|12818|12801|158
1586445900000|2020-04-09 15:25:00|12823|12808.5|12840.5|12826|12843|12828.5|12813|12798.5|206
1586446200000|2020-04-09 15:30:00|12838|12823.5|12833|12818.5|12843|12828.5|12823|12808.5|305
1586446500000|2020-04-09 15:35:00|12830.5|12816|12843|12828.5|12845.5|12831|12820.5|12806|232
1586446800000|2020-04-09 15:40:00|12845.5|12831|12850.5|12836|12853|12838.5|12838|12823.5|591
1586447100000|2020-04-09 15:45:00|12853|12838.5|12855.5|12841|12855.5|12841|12845.5|12831|210
1586447400000|2020-04-09 15:50:00|12858|12843.5|12848|12833.5|12858|12843.5|12843|12828.5|173
1586447700000|2020-04-09 15:55:00|12845.5|12831|12843|12828.5|12850.5|12836|12838|12823.5|154
1586448000000|2020-04-09 16:00:00|12840.5|12826|12860.5|12846|12863|12848.5|12835.5|12821|348
1586448300000|2020-04-09 16:05:00|12858|12843.5|12858|12843.5|12865.5|12851|12853|12838.5|276
1586448600000|2020-04-09 16:10:00|12860.5|12846|12858|12843.5|12860.5|12846|12850.5|12836|323
1586448900000|2020-04-09 16:15:00|12860.5|12846|12873|12858.5|12875.5|12861|12858|12841|253
1586449200000|2020-04-09 16:20:00|12878|12863.5|12865.5|12851|12878|12863.5|12865.5|12851|325
1586449500000|2020-04-09 16:25:00|12863|12848.5|12855.5|12841|12865.5|12851|12855.5|12841|74
1586449800000|2020-04-09 16:30:00|12858|12843.5|12855.5|12841|12863|12848.5|12853|12838.5|125
1586450100000|2020-04-09 16:35:00|12853|12838.5|12860.5|12846|12860.5|12846|12853|12836|101
1586450400000|2020-04-09 16:40:00|12858|12843.5|12855.5|12841|12860.5|12846|12855.5|12838.5|31
1586450700000|2020-04-09 16:45:00|12853|12838.5|12860.5|12843.5|12865.5|12848.5|12853|12838.5|54
1586451000000|2020-04-09 16:50:00|12858|12846|12868|12853.5|12870.5|12856|12858|12841|241
1586451300000|2020-04-09 16:55:00|12865.5|12851|12878|12863.5|12880.5|12866|12863|12848.5|421
1586451600000|2020-04-09 17:00:00|12875.5|12861|12870.5|12856|12878|12863.5|12870.5|12856|112
1586451900000|2020-04-09 17:05:00|12873|12853.5|12878|12863.5|12878|12863.5|12865.5|12851|139
1586452200000|2020-04-09 17:10:00|12880.5|12866|12880.5|12866|12880.5|12866|12865.5|12851|307
1586452500000|2020-04-09 17:15:00|12883|12863.5|12880.5|12866|12883|12868.5|12870.5|12853.5|179
1586452800000|2020-04-09 17:20:00|12883|12868.5|12878|12863.5|12885.5|12871|12878|12863.5|165
1586453100000|2020-04-09 17:25:00|12875.5|12861|12885.5|12871|12888|12873.5|12875.5|12861|195
1586453400000|2020-04-09 17:30:00|12888|12873.5|12883|12868.5|12893|12878.5|12880.5|12866|183
1586453700000|2020-04-09 17:35:00|12885.5|12866|12870.5|12853.5|12885.5|12868.5|12865.5|12851|149
1586454000000|2020-04-09 17:40:00|12868|12856|12875.5|12861|12880.5|12863.5|12868|12853.5|70
1586454300000|2020-04-09 17:45:00|12873|12858.5|12863|12848.5|12878|12861|12863|12848.5|79
1586454600000|2020-04-09 17:50:00|12865.5|12846|12860.5|12846|12868|12853.5|12853|12838.5|68
1586454900000|2020-04-09 17:55:00|12863|12848.5|12865.5|12848.5|12868|12853.5|12853|12838.5|69
1586455200000|2020-04-09 18:00:00|12863|12851|12850.5|12833.5|12870.5|12856|12848|12833.5|193
1586455500000|2020-04-09 18:05:00|12848|12831|12853|12836|12858|12843.5|12845.5|12828.5|277
1586455800000|2020-04-09 18:10:00|12850.5|12838.5|12858|12841|12863|12848.5|12850.5|12836|148
1586456100000|2020-04-09 18:15:00|12855.5|12838.5|12848|12833.5|12858|12841|12843|12828.5|136
1586456400000|2020-04-09 18:20:00|12850.5|12831|12855.5|12838.5|12855.5|12841|12840.5|12826|90
1586456700000|2020-04-09 18:25:00|12853|12836|12850.5|12836|12858|12843.5|12845.5|12831|101
1586457000000|2020-04-09 18:30:00|12853|12833.5|12850.5|12836|12865.5|12851|12848|12833.5|122
1586457300000|2020-04-09 18:35:00|12848|12833.5|12848|12831|12855.5|12841|12843|12828.5|164
1586457600000|2020-04-09 18:40:00|12845.5|12833.5|12844.3|12832.3|12850.5|12836|12840.5|12826|94
1586457900000|2020-04-09 18:45:00|12845.5|12833.5|12834.3|12822.3|12849.3|12837.3|12831.8|12819.8|155
1586458200000|2020-04-09 18:50:00|12835.5|12823.5|12815.5|12803.5|12836.8|12824.8|12811.8|12799.8|605
1586458500000|2020-04-09 18:55:00|12814.3|12802.3|12821.8|12809.8|12824.3|12812.3|12809.3|12797.3|223
1586458800000|2020-04-09 19:00:00|12820.5|12808.5|12818|12806|12824.3|12812.3|12811.8|12799.8|73
1586459100000|2020-04-09 19:05:00|12819.3|12807.3|12828|12816|12829.3|12817.3|12814.3|12802.3|82
1586459400000|2020-04-09 19:10:00|12829.3|12817.3|12828|12816|12830.5|12818.5|12821.8|12809.8|132
1586459700000|2020-04-09 19:15:00|12829.3|12817.3|12825.5|12813.5|12831.8|12819.8|12821.8|12809.8|129
1586460000000|2020-04-09 19:20:00|12826.8|12814.8|12819.3|12807.3|12829.3|12817.3|12816.8|12804.8|93
1586460300000|2020-04-09 19:25:00|12820.5|12808.5|12814.3|12802.3|12824.3|12812.3|12804.3|12792.3|504
1586460600000|2020-04-09 19:30:00|12816.8|12804.8|12820.5|12808.5|12821.8|12809.8|12811.8|12799.8|228
1586460900000|2020-04-09 19:35:00|12821.8|12809.8|12813|12801|12821.8|12809.8|12801.8|12789.8|250
1586461200000|2020-04-09 19:40:00|12811.8|12799.8|12814.3|12802.3|12816.8|12804.8|12809.3|12797.3|116
1586461500000|2020-04-09 19:45:00|12815.5|12803.5|12788|12776|12816.8|12804.8|12781.8|12769.8|578
1586461800000|2020-04-09 19:50:00|12789.3|12777.3|12803|12791|12805.5|12793.5|12784.3|12772.3|345
1586462100000|2020-04-09 19:55:00|12801.8|12789.8|12770.5|12758.5|12804.3|12792.3|12764.3|12752.3|794
1586462400000|2020-04-09 20:00:00|12771.8|12759.8|12783|12771|12784.3|12772.3|12769.3|12757.3|213
1586462700000|2020-04-09 20:05:00|12781.8|12769.8|12778|12766|12781.8|12769.8|12776.8|12764.8|70
1586463000000|2020-04-09 20:10:00|12779.3|12767.3|12779.3|12767.3|12779.3|12767.3|12774.3|12762.3|83
1586463300000|2020-04-09 20:15:00|12786.2|12760.2|12791|12765|12791|12765|12785.4|12759.4|23
1586463600000|2020-04-09 20:20:00|12791.6|12765.6|12790.8|12764.8|12792.7|12766.7|12790.7|12764.7|71
1586463900000|2020-04-09 20:25:00|12790.6|12764.6|12786.7|12760.7|12791.1|12765.1|12786.6|12760.6|25
1586464200000|2020-04-09 20:30:00|12784.9|12758.9|12792|12766|12797|12771|12784.9|12758.9|84
1586464500000|2020-04-09 20:35:00|12791.1|12765.1|12792|12766|12792.8|12766.8|12785.9|12759.9|66
1586464800000|2020-04-09 20:40:00|12792.8|12766.8|12795.4|12769.4|12797.1|12771.1|12790.2|12764.2|64
1586465100000|2020-04-09 20:45:00|12794.6|12768.6|12784.3|12758.3|12795.4|12769.4|12781.6|12755.6|96
1586465400000|2020-04-09 20:50:00|12783.5|12757.5|12802.9|12776.9|12803.7|12777.7|12781.7|12755.7|16
1586465700000|2020-04-09 20:55:00|12803.7|12777.7|12812.1|12786.1|12816.7|12790.7|12800.3|12774.3|27
1586466000000|2020-04-09 21:00:00|12812|12786|12812.7|12786.7|12813.1|12787.1|12812|12786|0
1586480400000|2020-04-10 01:00:00|12819.3|12807.3|12799.3|12787.3|12826.8|12814.8|12799.3|12787.3|509
1586480700000|2020-04-10 01:05:00|12801.8|12789.8|12806.8|12794.8|12809.3|12797.3|12794.3|12782.3|581
1586481000000|2020-04-10 01:10:00|12804.3|12792.3|12816.8|12804.8|12816.8|12804.8|12801.8|12789.8|217
1586481300000|2020-04-10 01:15:00|12814.3|12802.3|12819.3|12807.3|12824.3|12812.3|12806.8|12794.8|541
1586481600000|2020-04-10 01:20:00|12816.8|12804.8|12809.3|12797.3|12819.3|12807.3|12806.8|12794.8|255
1586481900000|2020-04-10 01:25:00|12806.8|12794.8|12829.3|12817.3|12859.3|12847.3|12806.8|12794.8|1545
1586482200000|2020-04-10 01:30:00|12831.8|12819.8|12791.8|12779.8|12861.8|12849.8|12791.8|12779.8|5192
1586482500000|2020-04-10 01:35:00|12789.3|12777.3|12781.8|12769.8|12791.8|12779.8|12776.8|12764.8|2206
1586482800000|2020-04-10 01:40:00|12779.3|12767.3|12784.3|12772.3|12801.8|12789.8|12779.3|12767.3|1649
1586483100000|2020-04-10 01:45:00|12781.8|12769.8|12791.8|12779.8|12794.3|12782.3|12776.8|12764.8|2571
1586483400000|2020-04-10 01:50:00|12789.3|12777.3|12806.8|12794.8|12811.8|12799.8|12789.3|12777.3|1509
1586483700000|2020-04-10 01:55:00|12809.3|12797.3|12811.8|12799.8|12819.3|12807.3|12806.8|12794.8|733
1586484000000|2020-04-10 02:00:00|12809.3|12797.3|12816.8|12804.8|12816.8|12804.8|12806.8|12794.8|821
1586484300000|2020-04-10 02:05:00|12814.3|12802.3|12836.8|12824.8|12836.8|12824.8|12814.3|12802.3|1290
1586484600000|2020-04-10 02:10:00|12834.3|12822.3|12866.8|12854.8|12869.3|12857.3|12834.3|12822.3|2319
1586484900000|2020-04-10 02:15:00|12869.3|12857.3|12909.3|12897.3|12909.3|12897.3|12866.8|12854.8|5205
1586485200000|2020-04-10 02:20:00|12911.8|12899.8|12954.3|12942.3|12964.3|12952.3|12911.8|12899.8|7096
1586485500000|2020-04-10 02:25:00|12956.8|12944.8|12939.3|12927.3|12959.3|12947.3|12921.8|12909.8|2671
1586485800000|2020-04-10 02:30:00|12936.8|12924.8|12951.8|12939.8|12964.3|12952.3|12936.8|12924.8|2344
1586486100000|2020-04-10 02:35:00|12954.3|12942.3|12924.3|12912.3|12954.3|12942.3|12921.8|12909.8|1769
1586486400000|2020-04-10 02:40:00|12921.8|12909.8|12906.8|12894.8|12924.3|12912.3|12901.8|12889.8|1754
1586486700000|2020-04-10 02:45:00|12909.3|12897.3|12921.8|12909.8|12924.3|12912.3|12904.3|12892.3|827
1586487000000|2020-04-10 02:50:00|12919.3|12907.3|12921.8|12909.8|12931.8|12919.8|12919.3|12907.3|308
1586487300000|2020-04-10 02:55:00|12919.3|12907.3|12891.8|12879.8|12924.3|12912.3|12881.8|12869.8|2585
1586487600000|2020-04-10 03:00:00|12894.3|12882.3|12901.8|12889.8|12904.3|12892.3|12889.3|12877.3|1057
1586487900000|2020-04-10 03:05:00|12904.3|12892.3|12906.8|12894.8|12906.8|12894.8|12899.3|12887.3|420
1586488200000|2020-04-10 03:10:00|12909.3|12897.3|12914.3|12902.3|12921.8|12909.8|12906.8|12894.8|1006
1586488500000|2020-04-10 03:15:00|12916.8|12904.8|12884.3|12872.3|12916.8|12904.8|12874.3|12862.3|1017
1586488800000|2020-04-10 03:20:00|12881.8|12869.8|12874.3|12862.3|12886.8|12874.8|12866.8|12854.8|1490
1586489100000|2020-04-10 03:25:00|12871.8|12859.8|12864.3|12852.3|12874.3|12862.3|12859.3|12847.3|1291
1586489400000|2020-04-10 03:30:00|12866.8|12854.8|12849.3|12837.3|12866.8|12854.8|12849.3|12837.3|574
1586489700000|2020-04-10 03:35:00|12846.8|12834.8|12844.3|12832.3|12846.8|12834.8|12841.8|12829.8|309
1586490000000|2020-04-10 03:40:00|12846.8|12834.8|12849.3|12837.3|12849.3|12837.3|12841.8|12829.8|98
1586490300000|2020-04-10 03:45:00|12851.8|12839.8|12849.3|12837.3|12854.3|12842.3|12846.8|12834.8|176
1586490600000|2020-04-10 03:50:00|12851.8|12839.8|12854.3|12842.3|12861.8|12849.8|12851.8|12839.8|273
1586490900000|2020-04-10 03:55:00|12856.8|12844.8|12859.3|12847.3|12861.8|12849.8|12854.3|12842.3|58
1586491200000|2020-04-10 04:00:00|12856.8|12844.8|12854.3|12842.3|12861.8|12849.8|12854.3|12842.3|90
1586491500000|2020-04-10 04:05:00|12856.8|12844.8|12854.3|12842.3|12859.3|12847.3|12851.8|12839.8|51
1586491800000|2020-04-10 04:10:00|12856.8|12844.8|12859.3|12847.3|12859.3|12847.3|12854.3|12842.3|39
1586492100000|2020-04-10 04:15:00|12856.8|12844.8|12851.8|12839.8|12859.3|12847.3|12851.8|12839.8|57
1586492400000|2020-04-10 04:20:00|12854.3|12842.3|12856.8|12844.8|12859.3|12847.3|12854.3|12842.3|82
1586492700000|2020-04-10 04:25:00|12859.3|12847.3|12856.8|12844.8|12859.3|12847.3|12854.3|12842.3|26
1586493000000|2020-04-10 04:30:00|12859.3|12847.3|12861.8|12849.8|12861.8|12849.8|12854.3|12842.3|53
1586493300000|2020-04-10 04:35:00|12859.3|12847.3|12856.8|12844.8|12861.8|12849.8|12856.8|12844.8|61
1586493600000|2020-04-10 04:40:00|12859.3|12847.3|12861.8|12849.8|12864.3|12852.3|12856.8|12844.8|50
1586493900000|2020-04-10 04:45:00|12864.3|12852.3|12856.8|12844.8|12864.3|12852.3|12854.3|12842.3|91
1586494200000|2020-04-10 04:50:00|12859.3|12847.3|12861.8|12849.8|12864.3|12852.3|12854.3|12842.3|147
1586494500000|2020-04-10 04:55:00|12859.3|12847.3|12864.3|12852.3|12864.3|12852.3|12859.3|12847.3|46
1586494800000|2020-04-10 05:00:00|12861.8|12849.8|12841.8|12829.8|12869.3|12857.3|12839.3|12827.3|2013
1586495100000|2020-04-10 05:05:00|12839.3|12827.3|12844.3|12832.3|12856.8|12844.8|12834.3|12822.3|1130
1586495400000|2020-04-10 05:10:00|12841.8|12829.8|12849.3|12837.3|12854.3|12842.3|12834.3|12822.3|1255
1586495700000|2020-04-10 05:15:00|12851.8|12839.8|12841.8|12829.8|12851.8|12839.8|12836.8|12824.8|483
1586496000000|2020-04-10 05:20:00|12839.3|12827.3|12826.8|12814.8|12844.3|12832.3|12819.3|12807.3|852
1586496300000|2020-04-10 05:25:00|12824.3|12812.3|12826.8|12814.8|12839.3|12827.3|12824.3|12812.3|931
1586496600000|2020-04-10 05:30:00|12824.3|12812.3|12784.3|12772.3|12824.3|12812.3|12776.8|12764.8|2434
1586496900000|2020-04-10 05:35:00|12786.8|12774.8|12796.8|12784.8|12801.8|12789.8|12786.8|12774.8|1496
1586497200000|2020-04-10 05:40:00|12799.3|12787.3|12794.3|12782.3|12804.3|12792.3|12789.3|12777.3|852
1586497500000|2020-04-10 05:45:00|12791.8|12779.8|12804.3|12792.3|12809.3|12797.3|12786.8|12774.8|1554
1586497800000|2020-04-10 05:50:00|12801.8|12789.8|12799.3|12787.3|12819.3|12807.3|12796.8|12784.8|1193
1586498100000|2020-04-10 05:55:00|12801.8|12789.8|12794.3|12782.3|12801.8|12789.8|12784.3|12772.3|611
1586498400000|2020-04-10 06:00:00|12791.8|12779.8|12769.3|12757.3|12799.3|12787.3|12756.8|12744.8|1421
1586498700000|2020-04-10 06:05:00|12771.8|12759.8|12809.3|12797.3|12811.8|12799.8|12771.8|12759.8|1140
1586499000000|2020-04-10 06:10:00|12811.8|12799.8|12796.8|12784.8|12816.8|12804.8|12791.8|12779.8|1047
1586499300000|2020-04-10 06:15:00|12799.3|12787.3|12804.3|12792.3|12824.3|12812.3|12796.8|12784.8|1528
1586499600000|2020-04-10 06:20:00|12806.8|12794.8|12811.8|12799.8|12816.8|12804.8|12799.3|12787.3|446
1586499900000|2020-04-10 06:25:00|12809.3|12797.3|12799.3|12787.3|12809.3|12797.3|12791.8|12779.8|996
1586500200000|2020-04-10 06:30:00|12801.8|12789.8|12806.8|12794.8|12819.3|12807.3|12801.8|12789.8|1091
1586500500000|2020-04-10 06:35:00|12809.3|12797.3|12806.8|12794.8|12819.3|12807.3|12804.3|12792.3|795
1586500800000|2020-04-10 06:40:00|12809.3|12797.3|12794.3|12782.3|12811.8|12799.8|12794.3|12782.3|603
1586501100000|2020-04-10 06:45:00|12796.8|12784.8|12809.3|12797.3|12809.3|12797.3|12796.8|12784.8|833
1586501400000|2020-04-10 06:50:00|12806.8|12794.8|12814.3|12802.3|12819.3|12807.3|12806.8|12794.8|797
1586501700000|2020-04-10 06:55:00|12816.8|12804.8|12809.3|12797.3|12816.8|12804.8|12809.3|12797.3|1073
1586502000000|2020-04-10 07:00:00|12811.8|12794.8|12809.3|12794.8|12811.8|12797.3|12809.3|12794.8|72
1586502300000|2020-04-10 07:05:00|12811.8|12797.3|12811.8|12797.3|12811.8|12797.3|12809.3|12794.8|92
1586502600000|2020-04-10 07:10:00|12809.3|12794.8|12806.8|12792.3|12809.3|12794.8|12806.8|12789.8|149
1586502900000|2020-04-10 07:15:00|12809.3|12794.8|12806.8|12792.3|12809.3|12794.8|12806.8|12789.8|59
1586503200000|2020-04-10 07:20:00|12809.3|12794.8|12809.3|12794.8|12811.8|12797.3|12809.3|12794.8|73
1586503500000|2020-04-10 07:25:00|12806.8|12792.3|12811.8|12797.3|12811.8|12797.3|12806.8|12792.3|136
1586503800000|2020-04-10 07:30:00|12814.3|12799.8|12814.3|12799.8|12814.3|12799.8|12811.8|12797.3|160
1586504100000|2020-04-10 07:35:00|12816.8|12802.3|12821.8|12807.3|12824.3|12807.3|12816.8|12802.3|398
1586504400000|2020-04-10 07:40:00|12824.3|12804.8|12826.8|12812.3|12826.8|12812.3|12819.3|12804.8|211
1586504700000|2020-04-10 07:45:00|12829.3|12814.8|12834.3|12819.8|12839.3|12824.8|12829.3|12812.3|456
1586505000000|2020-04-10 07:50:00|12836.8|12822.3|12851.8|12837.3|12856.8|12842.3|12834.3|12819.8|486
1586505300000|2020-04-10 07:55:00|12854.3|12839.8|12866.8|12852.3|12869.3|12854.8|12849.3|12834.8|582
1586505600000|2020-04-10 08:00:00|12869.3|12854.8|12846.8|12832.3|12871.8|12857.3|12846.8|12832.3|429
1586505900000|2020-04-10 08:05:00|12844.3|12829.8|12849.3|12834.8|12849.3|12834.8|12844.3|12829.8|66
1586506200000|2020-04-10 08:10:00|12846.8|12832.3|12849.3|12834.8|12849.3|12834.8|12844.3|12829.8|65
1586506500000|2020-04-10 08:15:00|12846.8|12832.3|12834.3|12819.8|12846.8|12832.3|12834.3|12819.8|191
1586506800000|2020-04-10 08:20:00|12836.8|12822.3|12839.3|12824.8|12839.3|12824.8|12834.3|12819.8|150
1586507100000|2020-04-10 08:25:00|12841.8|12827.3|12836.8|12822.3|12849.3|12832.3|12836.8|12819.8|414
1586509200000|2020-04-10 09:00:00|12839.3|12819.8|12831.8|12817.3|12839.3|12822.3|12831.8|12817.3|38
1586509500000|2020-04-10 09:05:00|12834.3|12814.8|12834.3|12817.3|12834.3|12817.3|12829.3|12812.3|26
1586509800000|2020-04-10 09:10:00|12831.8||12834.3||12834.3||12831.8||26
1586510100000|2020-04-10 09:15:00|12831.8|12814.8|12831.8|12814.8|12831.8|12817.3|12829.3|12814.8|6
1586510400000|2020-04-10 09:20:00|12829.3|12812.3|12834.3|12819.8|12834.3|12819.8|12826.8|12809.8|62
1586510700000|2020-04-10 09:25:00|12836.8|12822.3|12846.8|12832.3|12849.3|12834.8|12836.8|12822.3|53
1586511000000|2020-04-10 09:30:00|12849.3|12834.8|12849.3|12832.3|12851.8|12837.3|12846.8|12832.3|30
1586511300000|2020-04-10 09:35:00|12846.8|12829.8|12844.3|12829.8|12846.8|12829.8|12841.8|12827.3|15
1586511600000|2020-04-10 09:40:00|12841.8|12827.3|12841.8|12824.8|12841.8|12827.3|12826.8|12812.3|114
1586511900000|2020-04-10 09:45:00|12836.8|12822.3|12831.8|12812.3|12836.8|12822.3|12821.8|12807.3|136
1586512200000|2020-04-10 09:50:00|12826.8|12814.8|12834.3|12819.8|12834.3|12819.8|12826.8|12814.8|40
1586512500000|2020-04-10 09:55:00|12831.8|12817.3|12834.3|12817.3|12834.3|12819.8|12831.8|12814.8|9
1586512800000|2020-04-10 10:00:00|12836.8|12819.8|12836.8|12819.8|12836.8|12822.3|12836.8|12819.8|3
1586513100000|2020-04-10 10:05:00||12822.3||12819.8||12822.3||12819.8|0
1586513400000|2020-04-10 10:10:00|12839.3|12824.8|12841.8|12824.8|12841.8|12827.3|12839.3|12822.3|43
1586513700000|2020-04-10 10:15:00|12844.3|12827.3|12841.8|12824.8|12846.8|12829.8|12841.8|12824.8|35
1586514000000|2020-04-10 10:20:00|12839.3||12839.3||12839.3||12839.3||0
1586514300000|2020-04-10 10:25:00|12841.8|12827.3|12841.8|12827.3|12844.3|12829.8|12841.8|12824.8|4
1586514600000|2020-04-10 10:30:00|12844.3|12824.8|12839.3|12824.8|12844.3|12824.8|12839.3|12824.8|1
1586514900000|2020-04-10 10:35:00|12841.8||12841.8||12841.8||12841.8||7
1586515200000|2020-04-10 10:40:00|12844.3|12827.3|12844.3|12829.8|12844.3|12829.8|12844.3|12827.3|3
1586515500000|2020-04-10 10:45:00|12846.8|12832.3|12844.3|12827.3|12846.8|12832.3|12844.3|12827.3|22
1586515800000|2020-04-10 10:50:00|12841.8|12824.8|12839.3|12824.8|12841.8|12824.8|12839.3|12824.8|4
1586516100000|2020-04-10 10:55:00|12836.8|12822.3|12839.3|12824.8|12839.3|12824.8|12836.8|12822.3|23
1586516400000|2020-04-10 11:00:00|12836.8|12822.3|12836.8|12822.3|12839.3|12822.3|12836.8|12822.3|0
1586516700000|2020-04-10 11:05:00||12819.8||12819.8||12819.8||12819.8|2
1586517000000|2020-04-10 11:10:00|12834.3||12834.3||12834.3||12834.3||1
1586517300000|2020-04-10 11:15:00|12836.8||12834.3||12836.8||12834.3||3
1586517600000|2020-04-10 11:20:00|||||||||6
1586517900000|2020-04-10 11:25:00|12831.8|12817.3|12829.3|12814.8|12831.8|12817.3|12829.3|12814.8|13
1586518200000|2020-04-10 11:30:00|12831.8|12817.3|12831.8|12817.3|12831.8|12817.3|12829.3|12817.3|4
1586518500000|2020-04-10 11:35:00|12834.3|12819.8|12834.3|12819.8|12834.3|12819.8|12834.3|12819.8|14
1586518800000|2020-04-10 11:40:00||12817.3||12819.8||12819.8||12817.3|3
1586519100000|2020-04-10 11:45:00||12817.3||12817.3||12817.3||12817.3|3
1586519400000|2020-04-10 11:50:00||12819.8||12819.8||12819.8||12819.8|1
1586519700000|2020-04-10 11:55:00|||||||||1
1586520000000|2020-04-10 12:00:00|12831.8|12817.3|12839.3|12824.8|12839.3|12824.8|12829.3|12814.8|112
1586520300000|2020-04-10 12:05:00|12836.8|12822.3|12839.3|12822.3|12839.3|12824.8|12836.8|12822.3|6
1586520600000|2020-04-10 12:10:00|12841.8|12824.8|12841.8|12827.3|12841.8|12827.3|12841.8|12822.3|11
1586520900000|2020-04-10 12:15:00|||||||||7
1586521200000|2020-04-10 12:20:00|12844.3|12829.8|12844.3|12827.3|12844.3|12829.8|12844.3|12827.3|19
1586521500000|2020-04-10 12:25:00|12841.8|12829.8|12844.3|12827.3|12844.3|12829.8|12841.8|12827.3|6
1586521800000|2020-04-10 12:30:00|12841.8|12829.8|12841.8|12827.3|12841.8|12829.8|12841.8|12824.8|15
1586522100000|2020-04-10 12:35:00|12839.3|12824.8|12839.3|12822.3|12839.3|12824.8|12839.3|12822.3|16
1586522400000|2020-04-10 12:40:00|12841.8|12827.3|12841.8|12827.3|12841.8|12827.3|12841.8|12827.3|28
1586522700000|2020-04-10 12:45:00|||||||||6
1586523000000|2020-04-10 12:50:00||12824.8||12827.3||12827.3||12824.8|10
1586523300000|2020-04-10 12:55:00|12844.3|12824.8|12841.8|12827.3|12844.3|12827.3|12841.8|12824.8|8
1586523600000|2020-04-10 13:00:00|12839.3|12824.8|12841.8|12827.3|12844.3|12827.3|12839.3|12824.8|6
1586523900000|2020-04-10 13:05:00|12844.3|12824.8|12841.8|12824.8|12844.3|12827.3|12841.8|12824.8|0
1586524200000|2020-04-10 13:10:00|12844.3|12827.3|12841.8|12827.3|12844.3|12827.3|12841.8|12824.8|6
1586524500000|2020-04-10 13:15:00|12844.3|12829.8|12841.8|12827.3|12844.3|12829.8|12841.8|12824.8|3
1586524800000|2020-04-10 13:20:00|12839.3|12824.8|12839.3|12824.8|12839.3|12824.8|12839.3|12824.8|0
1586525100000|2020-04-10 13:25:00|12836.8|12822.3|12836.8|12822.3|12839.3|12824.8|12836.8|12822.3|6
1586525700000|2020-04-10 13:35:00|12834.3|12819.8|12834.3|12817.3|12834.3|12819.8|12831.8|12817.3|29
1586526000000|2020-04-10 13:40:00|12831.8|12822.3|12834.3|12819.8|12836.8|12822.3|12831.8|12817.3|48
1586526300000|2020-04-10 13:45:00|12836.8||12834.3||12836.8||12834.3||0
1586526600000|2020-04-10 13:50:00|12836.8||12836.8||12836.8||12836.8||0
1586526900000|2020-04-10 13:55:00|12834.3||12836.8||12836.8||12834.3||2
1586527200000|2020-04-10 14:00:00|12834.3|12817.3|12836.8|12819.8|12836.8|12819.8|12831.8|12817.3|3
1586527500000|2020-04-10 14:05:00||12822.3||12822.3||12822.3||12822.3|5
1586527800000|2020-04-10 14:10:00|12839.3||12839.3||12839.3||12839.3||11
1586528100000|2020-04-10 14:15:00|12836.8||12836.8||12836.8||12836.8||0
1586528400000|2020-04-10 14:20:00|||||||||3
1586528700000|2020-04-10 14:25:00|||||||||2
1586529000000|2020-04-10 14:30:00|12839.3|12824.8|12839.3|12822.3|12839.3|12824.8|12839.3|12822.3|5
1586529300000|2020-04-10 14:35:00|12836.8||12836.8||12839.3||12836.8||12
1586529600000|2020-04-10 14:40:00|12839.3||12836.8||12839.3||12836.8||2
1586529900000|2020-04-10 14:45:00|12839.3|12824.8|12836.8|12822.3|12839.3|12824.8|12836.8|12822.3|3
1586530200000|2020-04-10 14:50:00|12839.3|12824.8|12834.3|12819.8|12839.3|12824.8|12834.3|12819.8|29
1586530800000|2020-04-10 15:00:00|12831.8|12817.3|12831.8|12817.3|12834.3|12817.3|12831.8|12817.3|8
1586531100000|2020-04-10 15:05:00|||||||||2
1586531400000|2020-04-10 15:10:00|||||||||1
1586531700000|2020-04-10 15:15:00|12834.3||12831.8||12834.3||12831.8||16
1586532000000|2020-04-10 15:20:00|12834.3|12819.8|12834.3|12817.3|12834.3|12819.8|12834.3|12817.3|7
1586532300000|2020-04-10 15:25:00|12831.8|12819.8|12831.8|12817.3|12831.8|12819.8|12831.8|12817.3|4
1586532900000|2020-04-10 15:35:00|12834.3|12819.8|12834.3|12819.8|12834.3|12819.8|12834.3|12819.8|6
1586533200000|2020-04-10 15:40:00|12836.8||12836.8||12836.8||12836.8||9
1586533500000|2020-04-10 15:45:00|12834.3||12834.3||12836.8||12834.3||3
1586533800000|2020-04-10 15:50:00|12836.8||12834.3||12836.8||12834.3||0
1586534100000|2020-04-10 15:55:00|||||||||1
1586534700000|2020-04-10 16:05:00|||||||||7
1586535000000|2020-04-10 16:10:00|||||||||1
1586535300000|2020-04-10 16:15:00|12836.8||12836.8||12836.8||12836.8||13
1586535600000|2020-04-10 16:20:00|||||||||3
1586535900000|2020-04-10 16:25:00|12834.3||12834.3||12834.3||12834.3||1
1586536800000|2020-04-10 16:40:00|12831.8|12817.3|12834.3|12817.3|12834.3|12817.3|12831.8|12817.3|4
1586537100000|2020-04-10 16:45:00|12831.8||12834.3||12834.3||12831.8||0
1586537400000|2020-04-10 16:50:00|12831.8||12831.8||12831.8||12831.8||2
1586537700000|2020-04-10 16:55:00|12834.3||12831.8||12834.3||12831.8||12
1586538000000|2020-04-10 17:00:00|||||||||8
1586538300000|2020-04-10 17:05:00|12826.8|12812.3|12824.3|12809.8|12826.8|12812.3|12824.3|12809.8|82
1586538600000|2020-04-10 17:10:00|12821.8|12807.3|12816.8|12802.3|12821.8|12807.3|12816.8|12802.3|42
1586538900000|2020-04-10 17:15:00|12819.3|12804.8|12819.3|12804.8|12819.3|12804.8|12819.3|12804.8|14
1586539500000|2020-04-10 17:25:00|12816.8|12802.3|12816.8|12802.3|12816.8|12802.3|12816.8|12802.3|2
1586539800000|2020-04-10 17:30:00|12819.3|12804.8|12821.8|12807.3|12821.8|12807.3|12816.8|12802.3|17
1586540400000|2020-04-10 17:40:00|12824.3|12809.8|12821.8|12804.8|12824.3|12809.8|12821.8|12804.8|29
1586540700000|2020-04-10 17:45:00||12807.3||12807.3||12807.3||12807.3|0
1586541000000|2020-04-10 17:50:00|12824.3||12824.3||12824.3||12824.3||0
1586541300000|2020-04-10 17:55:00|12821.8|12804.8|12821.8|12804.8|12821.8|12804.8|12821.8|12804.8|1
1586541600000|2020-04-10 18:00:00||12807.3||12804.8||12807.3||12804.8|0
1586541900000|2020-04-10 18:05:00|12824.3|12807.3|12824.3|12809.8|12824.3|12809.8|12824.3|12807.3|10
1586542200000|2020-04-10 18:10:00|12826.8||12826.8||12826.8||12826.8||1
1586542500000|2020-04-10 18:15:00|||||||||1
1586542800000|2020-04-10 18:20:00|12824.3|12807.3|12824.3|12807.3|12824.3|12807.3|12821.8|12807.3|6
1586543100000|2020-04-10 18:25:00||12809.8||12809.8||12809.8||12809.8|1
1586543400000|2020-04-10 18:30:00|12821.8|12807.3|12809.3|12792.3|12821.8|12807.3|12809.3|12792.3|102
1586543700000|2020-04-10 18:35:00||12789.8||12792.3||12792.3||12789.8|19
1586544000000|2020-04-10 18:40:00|12804.3|12789.8|12806.8|12794.8|12809.3|12794.8|12804.3|12789.8|27
1586544600000|2020-04-10 18:50:00|12810.6|12798.6|12810.6|12798.6|12810.6|12798.6|12810.6|12798.6|33
1586545500000|2020-04-10 19:05:00|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|12800.6|12788.6|89
1586545800000|2020-04-10 19:10:00|||||||||3
1586546100000|2020-04-10 19:15:00|12803.1|12791.1|12801.8|12789.8|12803.1|12791.1|12801.8|12789.8|4
1586546400000|2020-04-10 19:20:00|12800.6|12788.6|12803.1|12791.1|12803.1|12791.1|12800.6|12788.6|1
1586546700000|2020-04-10 19:25:00|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|5
1586547600000|2020-04-10 19:40:00|||||||||1
1586548200000|2020-04-10 19:50:00|12800.6|12788.6|12801.8|12789.8|12803.1|12791.1|12800.6|12788.6|7
1586548500000|2020-04-10 19:55:00|||||||||5
1586548800000|2020-04-10 20:00:00|||||||||1
1586549400000|2020-04-10 20:10:00|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|31
1586728800000|2020-04-12 22:00:00|12833|12807|12760.3|12734.3|12845|12819|12759.8|12733.8|0
1586729100000|2020-04-12 22:05:00|12759.8|12733.8|12769|12743|12794.3|12768.3|12756.8|12730.8|0
1586729400000|2020-04-12 22:10:00|12769.4|12743.4|12706.4|12680.4|12773.3|12747.3|12703.6|12677.6|0
1586729700000|2020-04-12 22:15:00|12706.8|12680.8|12641.2|12615.2|12721.9|12695.9|12583.4|12557.4|0
1586730000000|2020-04-12 22:20:00|12641.6|12615.6|12669.7|12643.7|12674.4|12648.4|12626.1|12600.1|0
1586730300000|2020-04-12 22:25:00|12670.6|12644.6|12646.9|12620.9|12676.2|12650.2|12640.4|12614.4|0
1586730600000|2020-04-12 22:30:00|12647.3|12621.3|12680.6|12654.6|12689.2|12663.2|12633.5|12607.5|0
1586730900000|2020-04-12 22:35:00|12680.2|12654.2|12700|12674|12702.6|12676.6|12679.7|12653.7|0
1586731200000|2020-04-12 22:40:00|12700.4|12674.4|12690.4|12664.4|12700.9|12674.9|12685.4|12659.4|0
1586731500000|2020-04-12 22:45:00|12690|12664|12705.6|12679.6|12711.2|12685.2|12674.9|12648.9|0
1586731800000|2020-04-12 22:50:00|12704.8|12678.8|12688.6|12662.6|12705.2|12679.2|12683.9|12657.9|0
1586732100000|2020-04-12 22:55:00|12687.3|12661.3|12699.7|12673.7|12703.6|12677.6|12686|12660|0
1586732400000|2020-04-12 23:00:00|12698|12672|12711.9|12685.9|12712.3|12686.3|12697.6|12671.6|0
1586732700000|2020-04-12 23:05:00|12711|12685|12731.4|12705.4|12736.1|12710.1|12707.3|12681.3|0
1586733000000|2020-04-12 23:10:00|12730.9|12704.9|12724.2|12698.2|12737.4|12711.4|12719.4|12693.4|0
1586733300000|2020-04-12 23:15:00|12724.6|12698.6|12691.4|12665.4|12729.8|12703.8|12687.1|12661.1|0
1586733600000|2020-04-12 23:20:00|12691|12665|12701|12675|12703.2|12677.2|12691|12665|0
1586733900000|2020-04-12 23:25:00|12701.5|12675.5|12686.5|12660.5|12701.5|12675.5|12674.7|12648.7|0
1586734200000|2020-04-12 23:30:00|12689.1|12663.1|12674.4|12648.4|12691.7|12665.7|12674|12648|0
1586734500000|2020-04-12 23:35:00|12674|12648|12692.6|12666.6|12695.2|12669.2|12674|12648|0
1586734800000|2020-04-12 23:40:00|12693.9|12667.9|12682.7|12656.7|12700.4|12674.4|12679.6|12653.6|0
1586735100000|2020-04-12 23:45:00|12683.5|12657.5|12674.9|12648.9|12687|12661|12661.5|12635.5|0
1586735400000|2020-04-12 23:50:00|12674|12648|12682.3|12656.3|12684|12658|12662.4|12636.4|0
1586735700000|2020-04-12 23:55:00|12681.8|12655.8|12677.1|12651.1|12687.5|12661.5|12676.7|12650.7|0
1586736000000|2020-04-13 00:00:00|12677.6|12651.6|12695|12669|12698.4|12672.4|12672.8|12646.8|0
1586736300000|2020-04-13 00:05:00|12695.4|12669.4|12695.8|12669.8|12698.4|12672.4|12679.3|12653.3|0
1586736600000|2020-04-13 00:10:00|12696.3|12670.3|12673.8|12647.8|12696.3|12670.3|12670.8|12644.8|0
1586736900000|2020-04-13 00:15:00|12674.7|12648.7|12660.4|12634.4|12683.7|12657.7|12657.7|12631.7|0
1586737200000|2020-04-13 00:20:00|12661.3|12635.3|12678|12652|12678.9|12652.9|12658.2|12632.2|0
1586737500000|2020-04-13 00:25:00|12677.1|12651.1|12685.4|12659.4|12691.4|12665.4|12677.1|12651.1|0
1586737800000|2020-04-13 00:30:00|12686.2|12660.2|12682.3|12656.3|12688.8|12662.8|12676.7|12650.7|0
1586738100000|2020-04-13 00:35:00|12681.9|12655.9|12687.1|12661.1|12692.3|12666.3|12681|12655|0
1586738400000|2020-04-13 00:40:00|12687.9|12661.9|12678.4|12652.4|12693.1|12667.1|12675.8|12649.8|0
1586738700000|2020-04-13 00:45:00|12678.8|12652.8|12702.5|12676.5|12708.5|12682.5|12654.2|12628.2|0
1586739000000|2020-04-13 00:50:00|12701.6|12675.6|12723.7|12697.7|12724.2|12698.2|12693|12667|0
1586739300000|2020-04-13 00:55:00|12724.2|12698.2|12742.3|12716.3|12750.1|12724.1|12723.7|12697.7|0
1586739600000|2020-04-13 01:00:00|12783.1|12771.1|12798.1|12786.1|12808.1|12796.1|12765.6|12753.6|2066
1586739900000|2020-04-13 01:05:00|12795.6|12783.6|12808.1|12796.1|12810.6|12798.6|12785.6|12773.6|881
1586740200000|2020-04-13 01:10:00|12805.6|12793.6|12805.6|12793.6|12813.1|12801.1|12800.6|12788.6|721
1586740500000|2020-04-13 01:15:00|12803.1|12791.1|12828.1|12816.1|12828.1|12816.1|12800.6|12788.6|1178
1586740800000|2020-04-13 01:20:00|12830.6|12818.6|12800.6|12788.6|12833.1|12821.1|12800.6|12788.6|580
1586741100000|2020-04-13 01:25:00|12795.6|12783.6|12798.1|12786.1|12805.6|12793.6|12785.6|12773.6|1279
1586741400000|2020-04-13 01:30:00|12795.6|12783.6|12765.6|12753.6|12805.6|12793.6|12763.1|12751.1|6847
1586741700000|2020-04-13 01:35:00|12763.1|12751.1|12775.6|12763.6|12780.6|12768.6|12760.6|12748.6|2906
1586742000000|2020-04-13 01:40:00|12773.1|12761.1|12788.1|12776.1|12795.6|12783.6|12770.6|12758.6|2103
1586742300000|2020-04-13 01:45:00|12785.6|12773.6|12795.6|12783.6|12798.1|12786.1|12768.1|12756.1|1754
1586742600000|2020-04-13 01:50:00|12793.1|12781.1|12773.1|12761.1|12795.6|12783.6|12773.1|12761.1|871
1586742900000|2020-04-13 01:55:00|12775.6|12763.6|12753.1|12741.1|12775.6|12763.6|12745.6|12733.6|2642
1586743200000|2020-04-13 02:00:00|12755.6|12743.6|12773.1|12761.1|12773.1|12761.1|12743.1|12731.1|1455
1586743500000|2020-04-13 02:05:00|12770.6|12758.6|12778.1|12766.1|12785.6|12773.6|12765.6|12753.6|710
1586743800000|2020-04-13 02:10:00|12780.6|12768.6|12770.6|12758.6|12783.1|12771.1|12765.6|12753.6|581
1586744100000|2020-04-13 02:15:00|12768.1|12756.1|12775.6|12763.6|12780.6|12768.6|12760.6|12748.6|1297
1586744400000|2020-04-13 02:20:00|12780.6|12768.6|12788.1|12776.1|12798.1|12786.1|12778.1|12766.1|1417
1586744700000|2020-04-13 02:25:00|12790.6|12778.6|12780.6|12768.6|12800.6|12788.6|12778.1|12766.1|1382
1586745000000|2020-04-13 02:30:00|12778.1|12766.1|12775.6|12763.6|12780.6|12768.6|12770.6|12758.6|1239
1586745300000|2020-04-13 02:35:00|12773.1|12761.1|12790.6|12778.6|12793.1|12781.1|12773.1|12761.1|1488
1586745600000|2020-04-13 02:40:00|12788.1|12776.1|12790.6|12778.6|12793.1|12781.1|12775.6|12763.6|1109
1586745900000|2020-04-13 02:45:00|12788.1|12776.1|12798.1|12786.1|12798.1|12786.1|12783.1|12771.1|366
1586746200000|2020-04-13 02:50:00|12800.6|12788.6|12805.6|12793.6|12810.6|12798.6|12800.6|12788.6|1211
1586746500000|2020-04-13 02:55:00|12808.1|12796.1|12800.6|12788.6|12815.6|12803.6|12798.1|12786.1|1363
1586746800000|2020-04-13 03:00:00|12803.1|12791.1|12788.1|12776.1|12805.6|12793.6|12783.1|12771.1|1110
1586747100000|2020-04-13 03:05:00|12790.6|12778.6|12785.6|12773.6|12800.6|12788.6|12780.6|12768.6|663
1586747400000|2020-04-13 03:10:00|12783.1|12771.1|12788.1|12776.1|12790.6|12778.6|12778.1|12766.1|623
1586747700000|2020-04-13 03:15:00|12785.6|12773.6|12788.1|12776.1|12790.6|12778.6|12780.6|12768.6|477
1586748000000|2020-04-13 03:20:00|12785.6|12773.6|12788.1|12776.1|12790.6|12778.6|12780.6|12768.6|516
1586748300000|2020-04-13 03:25:00|12785.6|12773.6|12785.6|12773.6|12790.6|12778.6|12783.1|12771.1|392
1586748600000|2020-04-13 03:30:00|12788.1|12776.1|12783.1|12771.1|12788.1|12776.1|12775.6|12763.6|202
1586748900000|2020-04-13 03:35:00|12780.6|12768.6|12780.6|12768.6|12783.1|12771.1|12780.6|12768.6|47
1586749200000|2020-04-13 03:40:00|12783.1|12771.1|12773.1|12761.1|12783.1|12771.1|12770.6|12758.6|288
1586749500000|2020-04-13 03:45:00|12775.6|12763.6|12775.6|12763.6|12775.6|12763.6|12775.6|12763.6|140
1586749800000|2020-04-13 03:50:00|12778.1|12766.1|12778.1|12766.1|12778.1|12766.1|12773.1|12761.1|80
1586750100000|2020-04-13 03:55:00|12775.6|12763.6|12778.1|12766.1|12778.1|12766.1|12773.1|12761.1|53
1586750400000|2020-04-13 04:00:00|12775.6|12763.6|12773.1|12761.1|12775.6|12763.6|12770.6|12758.6|146
1586750700000|2020-04-13 04:05:00|12770.6|12758.6|12773.1|12761.1|12775.6|12763.6|12770.6|12758.6|71
1586751000000|2020-04-13 04:10:00|12775.6|12763.6|12770.6|12758.6|12775.6|12763.6|12770.6|12758.6|44
1586751300000|2020-04-13 04:15:00|12773.1|12761.1|12773.1|12761.1|12775.6|12763.6|12773.1|12761.1|14
1586751600000|2020-04-13 04:20:00|12775.6|12763.6|12775.6|12763.6|12775.6|12763.6|12770.6|12758.6|185
1586751900000|2020-04-13 04:25:00|12770.6|12758.6|12773.1|12761.1|12773.1|12761.1|12770.6|12758.6|78
1586752200000|2020-04-13 04:30:00|12770.6|12758.6|12773.1|12761.1|12773.1|12761.1|12770.6|12758.6|138
1586752500000|2020-04-13 04:35:00|12770.6|12758.6|12773.1|12761.1|12773.1|12761.1|12770.6|12758.6|37
1586752800000|2020-04-13 04:40:00|12775.6|12763.6|12770.6|12758.6|12775.6|12763.6|12770.6|12758.6|132
1586753100000|2020-04-13 04:45:00|12773.1|12761.1|12770.6|12758.6|12773.1|12761.1|12770.6|12758.6|68
1586753400000|2020-04-13 04:50:00|12773.1|12761.1|12773.1|12761.1|12775.6|12763.6|12770.6|12758.6|135
1586753700000|2020-04-13 04:55:00|12775.6|12763.6|12773.1|12761.1|12775.6|12763.6|12773.1|12761.1|136
1586754000000|2020-04-13 05:00:00|12775.6|12763.6|12783.1|12771.1|12785.6|12773.6|12770.6|12758.6|1352
1586754300000|2020-04-13 05:05:00|12780.6|12768.6|12770.6|12758.6|12788.1|12776.1|12770.6|12758.6|544
1586754600000|2020-04-13 05:10:00|12768.1|12756.1|12768.1|12756.1|12773.1|12761.1|12763.1|12751.1|920
1586754900000|2020-04-13 05:15:00|12773.1|12761.1|12763.1|12751.1|12773.1|12761.1|12760.6|12748.6|512
1586755200000|2020-04-13 05:20:00|12760.6|12748.6|12760.6|12748.6|12765.6|12753.6|12753.1|12741.1|1031
1586755500000|2020-04-13 05:25:00|12763.1|12751.1|12758.1|12746.1|12768.1|12756.1|12755.6|12743.6|431
1586755800000|2020-04-13 05:30:00|12755.6|12743.6|12760.6|12748.6|12763.1|12751.1|12740.6|12728.6|977
1586756100000|2020-04-13 05:35:00|12758.1|12746.1|12765.6|12753.6|12765.6|12753.6|12755.6|12743.6|397
1586756400000|2020-04-13 05:40:00|12763.1|12751.1|12758.1|12746.1|12765.6|12753.6|12753.1|12741.1|394
1586756700000|2020-04-13 05:45:00|12755.6|12743.6|12753.1|12741.1|12763.1|12751.1|12753.1|12741.1|378
1586757000000|2020-04-13 05:50:00|12755.6|12743.6|12760.6|12748.6|12778.1|12766.1|12755.6|12743.6|791
1586757300000|2020-04-13 05:55:00|12763.1|12751.1|12755.6|12743.6|12768.1|12756.1|12753.1|12741.1|1048
1586757600000|2020-04-13 06:00:00|12758.1|12746.1|12773.1|12761.1|12773.1|12761.1|12755.6|12743.6|479
1586757900000|2020-04-13 06:05:00|12770.6|12758.6|12773.1|12761.1|12775.6|12763.6|12768.1|12756.1|451
1586758200000|2020-04-13 06:10:00|12770.6|12758.6|12763.1|12751.1|12773.1|12761.1|12760.6|12748.6|525
1586758500000|2020-04-13 06:15:00|12765.6|12753.6|12765.6|12753.6|12773.1|12761.1|12763.1|12751.1|601
1586758800000|2020-04-13 06:20:00|12763.1|12751.1|12758.1|12746.1|12765.6|12753.6|12755.6|12743.6|588
1586759100000|2020-04-13 06:25:00|12755.6|12743.6|12758.1|12746.1|12765.6|12753.6|12750.6|12738.6|539
1586759400000|2020-04-13 06:30:00|12755.6|12743.6|12753.1|12741.1|12755.6|12743.6|12748.1|12736.1|468
1586759700000|2020-04-13 06:35:00|12750.6|12738.6|12763.1|12751.1|12768.1|12756.1|12750.6|12738.6|585
1586760000000|2020-04-13 06:40:00|12765.6|12753.6|12760.6|12748.6|12765.6|12753.6|12755.6|12743.6|520
1586760300000|2020-04-13 06:45:00|12763.1|12751.1|12768.1|12756.1|12770.6|12758.6|12763.1|12751.1|986
1586760600000|2020-04-13 06:50:00|12765.6|12753.6|12760.6|12748.6|12770.6|12758.6|12760.6|12748.6|880
1586760900000|2020-04-13 06:55:00|12758.1|12746.1|12753.1|12741.1|12763.1|12751.1|12753.1|12741.1|701
1586761200000|2020-04-13 07:00:00|12755.6|12743.6|12738.1|12723.6|12758.1|12743.6|12738.1|12723.6|498
1586761500000|2020-04-13 07:05:00|12740.6|12726.1|12740.6|12726.1|12743.1|12728.6|12735.6|12721.1|302
1586761800000|2020-04-13 07:10:00|12743.1|12728.6|12755.6|12738.6|12755.6|12738.6|12743.1|12728.6|503
1586762100000|2020-04-13 07:15:00|12753.1|12741.1|12765.6|12751.1|12768.1|12753.6|12753.1|12738.6|383
1586762400000|2020-04-13 07:20:00|12768.1|12753.6|12768.1|12753.6|12770.6|12756.1|12765.6|12751.1|304
1586762700000|2020-04-13 07:25:00|12765.6|12751.1|12763.1|12748.6|12770.6|12753.6|12763.1|12748.6|229
1586763000000|2020-04-13 07:30:00|12765.6|12751.1|12763.1|12748.6|12768.1|12751.1|12760.6|12746.1|120
1586763300000|2020-04-13 07:35:00|12765.6|12746.1|12765.6|12751.1|12765.6|12751.1|12763.1|12746.1|36
1586763600000|2020-04-13 07:40:00|12763.1|12748.6|12758.1|12743.6|12763.1|12748.6|12755.6|12741.1|155
1586763900000|2020-04-13 07:45:00|12760.6|12741.1|12760.6|12743.6|12760.6|12746.1|12755.6|12741.1|177
1586764200000|2020-04-13 07:50:00|12758.1|12746.1|12768.1|12753.6|12770.6|12756.1|12758.1|12743.6|452
1586764500000|2020-04-13 07:55:00|12770.6|12756.1|12773.1|12758.6|12775.6|12761.1|12768.1|12753.6|445
1586764800000|2020-04-13 08:00:00|12775.6|12761.1|12753.1|12738.6|12790.6|12773.6|12738.1|12723.6|2360
1586765100000|2020-04-13 08:05:00|12750.6|12736.1|12745.6|12731.1|12763.1|12748.6|12743.1|12728.6|570
1586765400000|2020-04-13 08:10:00|12743.1|12728.6|12765.6|12751.1|12768.1|12753.6|12743.1|12728.6|138
1586765700000|2020-04-13 08:15:00|12768.1|12748.6|12778.1|12763.6|12778.1|12763.6|12768.1|12748.6|342
1586766000000|2020-04-13 08:20:00|12783.1|12768.6|12770.6|12756.1|12783.1|12768.6|12770.6|12756.1|345
1586766300000|2020-04-13 08:25:00|12765.6|12751.1|12778.1|12758.6|12783.1|12768.6|12763.1|12746.1|652
1586766600000|2020-04-13 08:30:00|12777.4|12751.4|12783.5|12757.5|12784.8|12758.8|12774.7|12748.7|0
1586766900000|2020-04-13 08:35:00|12782.6|12756.6|12781.6|12755.6|12787.9|12761.9|12780.7|12754.7|21
1586767200000|2020-04-13 08:40:00|12781.2|12755.2|12781.2|12755.2|12784.2|12758.2|12779|12753|0
1586767500000|2020-04-13 08:45:00|12781.6|12755.6|12777.2|12751.2|12782.5|12756.5|12775.5|12749.5|0
1586767800000|2020-04-13 08:50:00|12777.7|12751.7|12785.1|12759.1|12785.5|12759.5|12775.5|12749.5|0
1586768100000|2020-04-13 08:55:00|12785.5|12759.5|12793.9|12767.9|12794.7|12768.7|12784.2|12758.2|0
1586768400000|2020-04-13 09:00:00|12775.6|12758.6|12783.1|12768.6|12788.1|12773.6|12770.6|12753.6|164
1586768700000|2020-04-13 09:05:00|12780.6|12766.1|12778.1|12761.1|12780.6|12766.1|12775.6|12761.1|51
1586769000000|2020-04-13 09:10:00|12780.6|12763.6|12790.6|12776.1|12790.6|12776.1|12778.1|12761.1|91
1586769300000|2020-04-13 09:15:00|12788.1|12773.6|12783.1|12766.1|12793.1|12778.6|12780.6|12763.6|111
1586769600000|2020-04-13 09:20:00|12785.6|12768.6|12785.6|12768.6|12785.6|12771.1|12780.6|12766.1|22
1586769900000|2020-04-13 09:25:00|12783.1|12771.1|12783.1|12766.1|12785.6|12771.1|12780.6|12766.1|5
1586770200000|2020-04-13 09:30:00|12780.6|12763.6|12783.1|12768.6|12783.1|12768.6|12778.1|12763.6|27
1586770500000|2020-04-13 09:35:00|12785.6|12771.1|12780.6|12766.1|12785.6|12771.1|12780.6|12766.1|22
1586770800000|2020-04-13 09:40:00|12783.1|12763.6|12785.6|12771.1|12798.1|12783.6|12778.1|12763.6|451
1586771100000|2020-04-13 09:45:00|12788.1|12773.6|12790.6|12773.6|12790.6|12773.6|12785.6|12771.1|27
1586771400000|2020-04-13 09:50:00|12788.1|12771.1|12783.1|12768.6|12788.1|12771.1|12783.1|12768.6|14
1586771700000|2020-04-13 09:55:00|12780.6|12766.1|12783.1|12768.6|12785.6|12768.6|12780.6|12766.1|4
1586772000000|2020-04-13 10:00:00|12785.6|12771.1|12788.1|12771.1|12788.1|12771.1|12785.6|12768.6|34
1586772300000|2020-04-13 10:05:00|12785.6|12768.6|12788.1|12773.6|12790.6|12776.1|12783.1|12768.6|34
1586772600000|2020-04-13 10:10:00|12790.6|12771.1|12778.1|12763.6|12790.6|12771.1|12778.1|12763.6|33
1586772900000|2020-04-13 10:15:00|12775.6|12761.1|12783.1|12766.1|12785.6|12768.6|12775.6|12761.1|34
1586773200000|2020-04-13 10:20:00|12785.6|12768.6|12785.6|12768.6|12785.6|12771.1|12783.1|12766.1|21
1586773500000|2020-04-13 10:25:00|12783.1|12771.1|12785.6|12768.6|12785.6|12771.1|12783.1|12768.6|3
1586773800000|2020-04-13 10:30:00|12788.1|12771.1|12788.1|12773.6|12790.6|12773.6|12785.6|12771.1|15
1586774100000|2020-04-13 10:35:00|12790.6|12776.1|12793.1|12778.6|12798.1|12783.6|12790.6|12773.6|75
1586774400000|2020-04-13 10:40:00|12795.6|12781.1|12795.6|12781.1|12798.1|12783.6|12793.1|12778.6|9
1586774700000|2020-04-13 10:45:00|12798.1|12783.6|12795.6|12778.6|12800.6|12786.1|12793.1|12778.6|43
1586775000000|2020-04-13 10:50:00|12798.1|12781.1|12790.6|12776.1|12798.1|12781.1|12790.6|12776.1|49
1586775300000|2020-04-13 10:55:00|12788.1|12773.6|12790.6|12773.6|12790.6|12773.6|12788.1|12773.6|13
1586775600000|2020-04-13 11:00:00|12793.1|12776.1|12798.1|12781.1|12798.1|12783.6|12790.6|12776.1|29
1586775900000|2020-04-13 11:05:00|12800.6|12783.6|12800.6|12786.1|12800.6|12786.1|12798.1|12781.1|29
1586776200000|2020-04-13 11:10:00|12798.1|12783.6|12798.1|12781.1|12800.6|12783.6|12795.6|12781.1|61
1586776500000|2020-04-13 11:15:00|12800.6|12783.6|12800.6|12786.1|12800.6|12786.1|12798.1|12783.6|18
1586776800000|2020-04-13 11:20:00|12803.1|12788.6|12803.1|12788.6|12803.1|12788.6|12803.1|12786.1|31
1586777100000|2020-04-13 11:25:00|12800.6|12786.1|12795.6|12781.1|12800.6|12786.1|12795.6|12781.1|31
1586777400000|2020-04-13 11:30:00|12798.1|12783.6|12805.6|12791.1|12805.6|12791.1|12798.1|12783.6|97
1586777700000|2020-04-13 11:35:00|12808.1|12793.6|12805.6|12791.1|12810.6|12796.1|12805.6|12791.1|104
1586778000000|2020-04-13 11:40:00|12803.1|12788.6|12795.6|12781.1|12803.1|12788.6|12795.6|12781.1|104
1586778300000|2020-04-13 11:45:00|12798.1|12783.6|12798.1|12781.1|12798.1|12783.6|12795.6|12781.1|22
1586778600000|2020-04-13 11:50:00|12800.6|12783.6|12803.1|12788.6|12803.1|12788.6|12800.6|12783.6|61
1586778900000|2020-04-13 11:55:00|12800.6|12786.1|12800.6|12786.1|12803.1|12788.6|12800.6|12786.1|48
1586779200000|2020-04-13 12:00:00|12798.1|12783.6|12795.6|12778.6|12800.6|12786.1|12793.1|12778.6|169
1586779500000|2020-04-13 12:05:00|12793.1|12781.1|12805.6|12791.1|12805.6|12791.1|12790.6|12776.1|77
1586779800000|2020-04-13 12:10:00|12803.1|12788.6|12800.6|12786.1|12805.6|12791.1|12800.6|12786.1|66
1586780100000|2020-04-13 12:15:00|12803.1|12788.6|12798.1|12783.6|12805.6|12788.6|12798.1|12783.6|38
1586780400000|2020-04-13 12:20:00|12795.6|12781.1|12788.1|12773.6|12795.6|12781.1|12783.1|12768.6|83
1586780700000|2020-04-13 12:25:00|12790.6|12776.1|12790.6|12773.6|12793.1|12776.1|12785.6|12771.1|41
1586781000000|2020-04-13 12:30:00|12788.1|12771.1|12800.6|12783.6|12800.6|12786.1|12785.6|12771.1|44
1586781300000|2020-04-13 12:35:00|12798.1|12781.1|12795.6|12781.1|12800.6|12781.1|12790.6|12776.1|25
1586781600000|2020-04-13 12:40:00|12793.1|12778.6|12790.6|12773.6|12795.6|12778.6|12788.1|12773.6|32
1586781900000|2020-04-13 12:45:00|12793.1|12776.1|12800.6|12783.6|12803.1|12786.1|12793.1|12773.6|62
1586782200000|2020-04-13 12:50:00|12803.1|12786.1|12800.6|12783.6|12805.6|12788.6|12798.1|12783.6|62
1586782500000|2020-04-13 12:55:00|12798.1|12781.1|12793.1|12778.6|12800.6|12781.1|12790.6|12776.1|68
1586782800000|2020-04-13 13:00:00|12795.6|12781.1|12800.6|12786.1|12800.6|12786.1|12793.1|12776.1|122
1586783100000|2020-04-13 13:05:00|12798.1|12783.6|12798.1|12783.6|12803.1|12788.6|12795.6|12778.6|54
1586783400000|2020-04-13 13:10:00|12800.6|12786.1|12810.6|12793.6|12810.6|12793.6|12800.6|12786.1|96
1586783700000|2020-04-13 13:15:00|12808.1|12796.1|12808.1|12793.6|12813.1|12796.1|12805.6|12791.1|100
1586784000000|2020-04-13 13:20:00|12810.6|12796.1|12805.6|12791.1|12813.1|12798.6|12805.6|12791.1|100
1586784300000|2020-04-13 13:25:00|12803.1|12788.6|12793.1|12778.6|12805.6|12788.6|12793.1|12778.6|97
1586784600000|2020-04-13 13:30:00|12795.6|12781.1|12780.6|12766.1|12798.1|12783.6|12778.1|12763.6|695
1586784900000|2020-04-13 13:35:00|12778.1|12763.6|12800.6|12783.6|12800.6|12786.1|12778.1|12763.6|503
1586785200000|2020-04-13 13:40:00|12798.1|12781.1|12780.6|12766.1|12800.6|12783.6|12778.1|12763.6|269
1586785500000|2020-04-13 13:45:00|12783.1|12768.6|12788.1|12773.6|12793.1|12776.1|12778.1|12761.1|370
1586785800000|2020-04-13 13:50:00|12785.6|12771.1|12768.1|12753.6|12793.1|12778.6|12768.1|12753.6|297
1586786100000|2020-04-13 13:55:00|12770.6|12751.1|12755.6|12738.6|12773.1|12758.6|12750.6|12736.1|588
1586786400000|2020-04-13 14:00:00|12758.1|12741.1|12773.1|12756.1|12773.1|12758.6|12753.1|12738.6|366
1586786700000|2020-04-13 14:05:00|12775.6|12758.6|12758.1|12741.1|12775.6|12761.1|12755.6|12741.1|321
1586787000000|2020-04-13 14:10:00|12755.6|12743.6|12760.6|12746.1|12763.1|12746.1|12750.6|12736.1|249
1586787300000|2020-04-13 14:15:00|12758.1|12743.6|12740.6|12726.1|12760.6|12743.6|12740.6|12726.1|209
1586787600000|2020-04-13 14:20:00|12743.1|12728.6|12733.1|12718.6|12748.1|12733.6|12730.6|12716.1|311
1586787900000|2020-04-13 14:25:00|12730.6|12716.1|12745.6|12728.6|12745.6|12731.1|12728.1|12713.6|202
1586788200000|2020-04-13 14:30:00|12743.1|12726.1|12735.6|12721.1|12748.1|12733.6|12735.6|12721.1|285
1586788500000|2020-04-13 14:35:00|12738.1|12723.6|12730.6|12716.1|12740.6|12723.6|12728.1|12711.1|216
1586788800000|2020-04-13 14:40:00|12728.1|12713.6|12705.6|12691.1|12740.6|12726.1|12695.6|12678.6|2643
1586789100000|2020-04-13 14:45:00|12708.1|12693.6|12713.1|12696.1|12725.6|12711.1|12708.1|12693.6|309
1586789400000|2020-04-13 14:50:00|12715.6|12698.6|12710.6|12696.1|12723.1|12706.1|12708.1|12693.6|287
1586789700000|2020-04-13 14:55:00|12713.1|12693.6|12713.1|12698.6|12718.1|12703.6|12708.1|12693.6|122
1586790000000|2020-04-13 15:00:00|12710.6|12696.1|12723.1|12708.6|12728.1|12711.1|12708.1|12693.6|658
1586790300000|2020-04-13 15:05:00|12720.6|12706.1|12713.1|12698.6|12720.6|12706.1|12710.6|12696.1|149
1586790600000|2020-04-13 15:10:00|12715.6|12701.1|12713.1|12698.6|12718.1|12701.1|12710.6|12693.6|273
1586790900000|2020-04-13 15:15:00|12715.6|12701.1|12718.1|12703.6|12720.6|12703.6|12713.1|12698.6|194
1586791200000|2020-04-13 15:20:00|12715.6|12701.1|12728.1|12713.6|12728.1|12713.6|12715.6|12698.6|119
1586791500000|2020-04-13 15:25:00|12730.6|12716.1|12740.6|12723.6|12740.6|12726.1|12728.1|12713.6|143
1586791800000|2020-04-13 15:30:00|12738.1|12721.1|12740.6|12726.1|12743.1|12726.1|12728.1|12713.6|72
1586792100000|2020-04-13 15:35:00|12738.1|12723.6|12740.6|12723.6|12743.1|12728.6|12735.6|12721.1|80
1586792400000|2020-04-13 15:40:00|12738.1|12726.1|12730.6|12716.1|12738.1|12726.1|12725.6|12711.1|225
1586792700000|2020-04-13 15:45:00|12733.1|12713.6|12733.1|12718.6|12735.6|12721.1|12730.6|12713.6|437
1586793000000|2020-04-13 15:50:00|12730.6|12716.1|12735.6|12718.6|12735.6|12721.1|12730.6|12713.6|115
1586793300000|2020-04-13 15:55:00|12733.1|12721.1|12730.6|12716.1|12735.6|12721.1|12728.1|12713.6|81
1586793600000|2020-04-13 16:00:00|12728.1|12713.6|12733.1|12718.6|12735.6|12721.1|12725.6|12711.1|277
1586793900000|2020-04-13 16:05:00|12735.6|12716.1|12733.1|12718.6|12735.6|12718.6|12730.6|12716.1|113
1586794200000|2020-04-13 16:10:00|12735.6|12721.1|12743.1|12726.1|12743.1|12728.6|12735.6|12721.1|51
1586794500000|2020-04-13 16:15:00|12740.6|12723.6|12743.1|12728.6|12743.1|12728.6|12730.6|12716.1|304
1586794800000|2020-04-13 16:20:00|12745.6|12731.1|12745.6|12728.6|12745.6|12731.1|12740.6|12726.1|60
1586795100000|2020-04-13 16:25:00|12748.1|12731.1|12738.1|12723.6|12748.1|12733.6|12738.1|12723.6|38
1586795400000|2020-04-13 16:30:00|12735.6|12721.1|12733.1|12718.6|12735.6|12723.6|12730.6|12716.1|21
1586795700000|2020-04-13 16:35:00|12735.6|12721.1|12735.6|12721.1|12738.1|12723.6|12728.1|12713.6|65
1586796000000|2020-04-13 16:40:00|12738.1|12723.6|12745.6|12731.1|12748.1|12733.6|12735.6|12721.1|95
1586796300000|2020-04-13 16:45:00|12743.1|12728.6|12748.1|12733.6|12750.6|12736.1|12743.1|12728.6|42
1586796600000|2020-04-13 16:50:00|12745.6|12731.1|12733.1|12718.6|12745.6|12731.1|12733.1|12718.6|60
1586796900000|2020-04-13 16:55:00|12730.6|12716.1|12738.1|12721.1|12738.1|12723.6|12730.6|12713.6|44
1586797200000|2020-04-13 17:00:00|12735.6|12718.6|12735.6|12721.1|12735.6|12721.1|12730.6|12716.1|34
1586797500000|2020-04-13 17:05:00|12738.1|12723.6|12745.6|12731.1|12745.6|12731.1|12735.6|12721.1|61
1586797800000|2020-04-13 17:10:00|12743.1|12728.6|12733.1|12718.6|12743.1|12731.1|12730.6|12716.1|90
1586798100000|2020-04-13 17:15:00|12735.6|12716.1|12738.1|12721.1|12738.1|12721.1|12730.6|12716.1|12
1586798400000|2020-04-13 17:20:00|12735.6|12723.6|12738.1|12721.1|12738.1|12723.6|12733.1|12718.6|13
1586798700000|2020-04-13 17:25:00|12735.6|12723.6|12738.1|12723.6|12740.6|12723.6|12730.6|12716.1|64
1586799000000|2020-04-13 17:30:00|12740.6|12726.1|12745.6|12731.1|12745.6|12731.1|12740.6|12726.1|29
1586799300000|2020-04-13 17:35:00|12743.1|12728.6|12750.6|12736.1|12750.6|12736.1|12743.1|12726.1|46
1586799600000|2020-04-13 17:40:00|12748.1|12733.6|12755.6|12741.1|12755.6|12741.1|12748.1|12733.6|76
1586799900000|2020-04-13 17:45:00|12758.1|12743.6|12750.6|12736.1|12758.1|12743.6|12750.6|12736.1|36
1586800200000|2020-04-13 17:50:00|12753.1|12733.6|12760.6|12743.6|12760.6|12746.1|12753.1|12733.6|44
1586800500000|2020-04-13 17:55:00|12758.1|12746.1|12755.6|12738.6|12760.6|12746.1|12755.6|12738.6|43
1586800800000|2020-04-13 18:00:00|12758.1|12741.1|12763.1|12746.1|12763.1|12748.6|12753.1|12738.6|48
1586801100000|2020-04-13 18:05:00|12760.6|12743.6|12750.6|12733.6|12765.6|12751.1|12748.1|12731.1|192
1586801400000|2020-04-13 18:10:00|12748.1|12736.1|12733.1|12718.6|12750.6|12736.1|12733.1|12718.6|209
1586801700000|2020-04-13 18:15:00|12735.6|12716.1|12740.6|12723.6|12740.6|12726.1|12730.6|12716.1|207
1586802000000|2020-04-13 18:20:00|12738.1|12721.1|12738.1|12723.6|12740.6|12723.6|12730.6|12716.1|154
1586802300000|2020-04-13 18:25:00|12740.6|12721.1|12738.1|12723.6|12740.6|12723.6|12730.6|12716.1|179
1586802600000|2020-04-13 18:30:00|12740.6|12726.1|12743.1|12728.6|12743.1|12728.6|12738.1|12726.1|199
1586802900000|2020-04-13 18:35:00|12740.6|12726.1|12735.6|12721.1|12743.1|12726.1|12733.1|12716.1|143
1586803200000|2020-04-13 18:40:00|12738.1|12723.6|12730.6|12718.6|12738.1|12723.6|12728.1|12713.6|167
1586803500000|2020-04-13 18:45:00|12729.4|12717.4|12739.4|12727.4|12743.1|12731.1|12728.1|12716.1|439
1586803800000|2020-04-13 18:50:00|12738.1|12726.1|12739.4|12727.4|12741.9|12729.9|12734.4|12722.4|211
1586804100000|2020-04-13 18:55:00|12740.6|12728.6|12740.6|12728.6|12743.1|12731.1|12736.9|12724.9|269
1586804400000|2020-04-13 19:00:00|12741.9|12729.9|12726.9|12714.9|12741.9|12729.9|12724.4|12712.4|194
1586804700000|2020-04-13 19:05:00|12728.1|12716.1|12730.6|12718.6|12734.4|12722.4|12728.1|12716.1|165
1586805000000|2020-04-13 19:10:00|12729.4|12717.4|12741.9|12729.9|12741.9|12729.9|12729.4|12717.4|210
1586805300000|2020-04-13 19:15:00|12740.6|12728.6|12755.6|12743.6|12755.6|12743.6|12736.9|12724.9|460
1586805600000|2020-04-13 19:20:00|12756.9|12744.9|12751.9|12739.9|12756.9|12744.9|12744.4|12732.4|284
1586805900000|2020-04-13 19:25:00|12750.6|12738.6|12750.6|12738.6|12750.6|12738.6|12744.4|12732.4|203
1586806200000|2020-04-13 19:30:00|12751.9|12739.9|12760.6|12748.6|12761.9|12749.9|12746.9|12734.9|337
1586806500000|2020-04-13 19:35:00|12759.4|12747.4|12759.4|12747.4|12761.9|12749.9|12754.4|12742.4|251
1586806800000|2020-04-13 19:40:00|12758.1|12746.1|12761.9|12749.9|12763.1|12751.1|12751.9|12739.9|256
1586807100000|2020-04-13 19:45:00|12760.6|12748.6|12759.4|12747.4|12764.4|12752.4|12751.9|12739.9|165
1586807400000|2020-04-13 19:50:00|12753.1|12741.1|12751.9|12739.9|12759.4|12747.4|12738.1|12726.1|645
1586807700000|2020-04-13 19:55:00|12750.6|12738.6|12750.6|12738.6|12761.9|12749.9|12748.1|12736.1|449
1586808000000|2020-04-13 20:00:00|12751.9|12739.9|12755.6|12743.6|12758.1|12746.1|12751.9|12739.9|43
1586808300000|2020-04-13 20:05:00|12754.4|12742.4|12758.1|12746.1|12758.1|12746.1|12754.4|12742.4|7
1586808600000|2020-04-13 20:10:00|12756.9|12744.9|12761.9|12749.9|12761.9|12749.9|12755.6|12743.6|33
1586808900000|2020-04-13 20:15:00|12771.2|12745.2|12773.6|12747.6|12773.6|12747.6|12769.6|12743.6|3
1586809200000|2020-04-13 20:20:00|12773|12747|12771.8|12745.8|12773.5|12747.5|12771.8|12745.8|25
1586809500000|2020-04-13 20:25:00|12770.7|12744.7|12770.4|12744.4|12771.8|12745.8|12770.4|12744.4|31
1586809800000|2020-04-13 20:30:00|12771|12745|12761.4|12735.4|12773.6|12747.6|12756.2|12730.2|300
1586810100000|2020-04-13 20:35:00|12762.3|12736.3|12766.6|12740.6|12770.1|12744.1|12757.1|12731.1|164
1586810400000|2020-04-13 20:40:00|12765.8|12739.8|12771|12745|12775.3|12749.3|12765.8|12739.8|22
1586810700000|2020-04-13 20:45:00|12771.8|12745.8|12769.2|12743.2|12772.7|12746.7|12761.4|12735.4|79
1586811000000|2020-04-13 20:50:00|12767.5|12741.5|12771.8|12745.8|12771.8|12745.8|12765.8|12739.8|180
1586811300000|2020-04-13 20:55:00|12771|12745|12775|12749|12775.2|12749.2|12765.8|12739.8|79
1586811600000|2020-04-13 21:00:00|12775.2|12749.2|12774.3|12748.3|12775.3|12749.3|12772.9|12746.9|2
1586811900000|2020-04-13 21:05:00|12774.2|12748.2|12774.3|12748.3|12774.6|12748.6|12773.1|12747.1|40
1586812200000|2020-04-13 21:10:00|12774.6|12748.6|12775|12749|12775|12749|12774.3|12748.3|2
1586812500000|2020-04-13 21:15:00|12774.8|12748.8|12762.3|12736.3|12774.8|12748.8|12762.1|12736.1|0
1586812800000|2020-04-13 21:20:00|12762.8|12736.8|12762.9|12736.9|12762.9|12736.9|12762.6|12736.6|0
1586813100000|2020-04-13 21:25:00|12762.3|12736.3|12761.8|12735.8|12762.6|12736.6|12761.2|12735.2|0
1586813400000|2020-04-13 21:30:00|12762.1|12736.1|12762.6|12736.6|12762.8|12736.8|12758.5|12732.5|0
1586813700000|2020-04-13 21:35:00|12762.8|12736.8|12763.5|12737.5|12763.7|12737.7|12762.7|12736.7|0
1586814000000|2020-04-13 21:40:00|12762.9|12736.9|12763.7|12737.7|12764.1|12738.1|12762.9|12736.9|0
1586814300000|2020-04-13 21:45:00|12763.5|12737.5|12764.3|12738.3|12764.4|12738.4|12761.8|12735.8|0
1586814600000|2020-04-13 21:50:00|12766.2|12740.2|12767.7|12741.7|12768.9|12742.9|12765.5|12739.5|0
1586814900000|2020-04-13 21:55:00|12767.9|12741.9|12767.5|12741.5|12770.1|12744.1|12767.3|12741.3|0
1586815200000|2020-04-13 22:00:00|12765.7|12739.7|12768.8|12742.8|12782.7|12756.7|12762.7|12736.7|0
1586815500000|2020-04-13 22:05:00|12770.5|12744.5|12787|12761|12787.9|12761.9|12766.2|12740.2|0
1586815800000|2020-04-13 22:10:00|12786.6|12760.6|12767.1|12741.1|12788.7|12762.7|12765.3|12739.3|0
1586816100000|2020-04-13 22:15:00|12766.6|12740.6|12771.3|12745.3|12777.5|12751.5|12759.2|12733.2|0
1586816400000|2020-04-13 22:20:00|12771.7|12745.7|12776.1|12750.1|12787.4|12761.4|12770.9|12744.9|0
1586816700000|2020-04-13 22:25:00|12775.2|12749.2|12778.8|12752.8|12783.1|12757.1|12770.9|12744.9|0
1586817000000|2020-04-13 22:30:00|12779.6|12753.6|12790.9|12764.9|12792.7|12766.7|12775.3|12749.3|0
1586817300000|2020-04-13 22:35:00|12792.7|12766.7|12797|12771|12797.4|12771.4|12786.6|12760.6|0
1586817600000|2020-04-13 22:40:00|12797.4|12771.4|12795.2|12769.2|12801.8|12775.8|12794.3|12768.3|0
1586817900000|2020-04-13 22:45:00|12795.6|12769.6|12801.2|12775.2|12801.2|12775.2|12790.4|12764.4|0
1586818200000|2020-04-13 22:50:00|12800.4|12774.4|12800.4|12774.4|12802.1|12776.1|12796|12770|0
1586818500000|2020-04-13 22:55:00|12799.9|12773.9|12790.8|12764.8|12800.4|12774.4|12790|12764|0
1586818800000|2020-04-13 23:00:00|12790.4|12764.4|12793.8|12767.8|12795.2|12769.2|12788.2|12762.2|0
1586819100000|2020-04-13 23:05:00|12793.4|12767.4|12786.5|12760.5|12795.2|12769.2|12786.5|12760.5|0
1586819400000|2020-04-13 23:10:00|12786.9|12760.9|12787.4|12761.4|12792.6|12766.6|12786.5|12760.5|0
1586819700000|2020-04-13 23:15:00|12787.8|12761.8|12792.6|12766.6|12794.3|12768.3|12786.5|12760.5|0
1586820000000|2020-04-13 23:20:00|12793.4|12767.4|12794.3|12768.3|12795.2|12769.2|12791.2|12765.2|0
1586820300000|2020-04-13 23:25:00|12793.8|12767.8|12790|12764|12794.3|12768.3|12788.2|12762.2|0
1586820600000|2020-04-13 23:30:00|12790.8|12764.8|12787.4|12761.4|12791.7|12765.7|12784.8|12758.8|0
1586820900000|2020-04-13 23:35:00|12786.9|12760.9|12787.4|12761.4|12789.1|12763.1|12786.5|12760.5|0
1586821200000|2020-04-13 23:40:00|12786.5|12760.5|12785.7|12759.7|12789.1|12763.1|12784.8|12758.8|0
1586821500000|2020-04-13 23:45:00|12785.2|12759.2|12785.7|12759.7|12785.7|12759.7|12778.7|12752.7|0
1586821800000|2020-04-13 23:50:00|12786.1|12760.1|12787.7|12761.7|12788.3|12762.3|12782.6|12756.6|0
1586822100000|2020-04-13 23:55:00|12787.3|12761.3|12791.2|12765.2|12791.2|12765.2|12784.3|12758.3|0
1586822400000|2020-04-14 00:00:00|12790.3|12764.3|12780.8|12754.8|12790.3|12764.3|12775.1|12749.1|0
1586822700000|2020-04-14 00:05:00|12781.7|12755.7|12755.5|12729.5|12785.1|12759.1|12755.5|12729.5|0
1586823000000|2020-04-14 00:10:00|12756.4|12730.4|12753.4|12727.4|12763.4|12737.4|12752.1|12726.1|0
1586823300000|2020-04-14 00:15:00|12753.8|12727.8|12760.9|12734.9|12771.9|12745.9|12752.1|12726.1|0
1586823600000|2020-04-14 00:20:00|12760.6|12734.6|12747.6|12721.6|12762.2|12736.2|12745.8|12719.8|0
1586823900000|2020-04-14 00:25:00|12747.4|12721.4|12738.8|12712.8|12752.9|12726.9|12737.9|12711.9|0
1586824200000|2020-04-14 00:30:00|12737.9|12711.9|12759.4|12733.4|12759.6|12733.6|12734.1|12708.1|0
1586824500000|2020-04-14 00:35:00|12758.3|12732.3|12765.2|12739.2|12774.9|12748.9|12757.9|12731.9|0
1586824800000|2020-04-14 00:40:00|12765.4|12739.4|12762.8|12736.8|12772.1|12746.1|12756.2|12730.2|0
1586825100000|2020-04-14 00:45:00|12763.2|12737.2|12753.1|12727.1|12763.2|12737.2|12745.6|12719.6|0
1586825400000|2020-04-14 00:50:00|12752.6|12726.6|12768.1|12742.1|12769.2|12743.2|12749.3|12723.3|0
1586825700000|2020-04-14 00:55:00|12767.7|12741.7|12776.7|12750.7|12779.3|12753.3|12764.8|12738.8|0
1586826000000|2020-04-14 01:00:00|12777.3|12765.3|12782.3|12770.3|12792.3|12780.3|12774.8|12762.8|1438
1586826300000|2020-04-14 01:05:00|12779.8|12767.8|12789.8|12777.8|12789.8|12777.8|12779.8|12767.8|227
1586826600000|2020-04-14 01:10:00|12787.3|12775.3|12804.8|12792.8|12812.3|12800.3|12787.3|12775.3|953
1586826900000|2020-04-14 01:15:00|12809.8|12797.8|12837.3|12825.3|12839.8|12827.8|12802.3|12790.3|2571
1586827200000|2020-04-14 01:20:00|12839.8|12827.8|12849.8|12837.8|12854.8|12842.8|12832.3|12820.3|1683
1586827500000|2020-04-14 01:25:00|12852.3|12840.3|12847.3|12835.3|12867.3|12855.3|12842.3|12830.3|3133
1586827800000|2020-04-14 01:30:00|12842.3|12830.3|12827.3|12815.3|12847.3|12835.3|12824.8|12812.8|10554
1586828100000|2020-04-14 01:35:00|12829.8|12817.8|12819.8|12807.8|12832.3|12820.3|12807.3|12795.3|5492
1586828400000|2020-04-14 01:40:00|12822.3|12810.3|12824.8|12812.8|12837.3|12825.3|12819.8|12807.8|3857
1586828700000|2020-04-14 01:45:00|12827.3|12815.3|12864.8|12852.8|12874.8|12862.8|12822.3|12810.3|4388
1586829000000|2020-04-14 01:50:00|12867.3|12855.3|12882.3|12870.3|12882.3|12870.3|12849.8|12837.8|5178
1586829300000|2020-04-14 01:55:00|12879.8|12867.8|12882.3|12870.3|12894.8|12882.8|12872.3|12860.3|6120
1586829600000|2020-04-14 02:00:00|12879.8|12867.8|12874.8|12862.8|12889.8|12877.8|12867.3|12855.3|4003
1586829900000|2020-04-14 02:05:00|12877.3|12865.3|12874.8|12862.8|12884.8|12872.8|12867.3|12855.3|2815
1586830200000|2020-04-14 02:10:00|12872.3|12860.3|12869.8|12857.8|12877.3|12865.3|12852.3|12840.3|2151
1586830500000|2020-04-14 02:15:00|12867.3|12855.3|12867.3|12855.3|12872.3|12860.3|12857.3|12845.3|1887
1586830800000|2020-04-14 02:20:00|12869.8|12857.8|12867.3|12855.3|12872.3|12860.3|12859.8|12847.8|1482
1586831100000|2020-04-14 02:25:00|12864.8|12852.8|12877.3|12865.3|12879.8|12867.8|12859.8|12847.8|1937
1586831400000|2020-04-14 02:30:00|12879.8|12867.8|12887.3|12875.3|12892.3|12880.3|12877.3|12865.3|4041
1586831700000|2020-04-14 02:35:00|12889.8|12877.8|12884.8|12872.8|12889.8|12877.8|12874.8|12862.8|4145
1586832000000|2020-04-14 02:40:00|12882.3|12870.3|12874.8|12862.8|12894.8|12882.8|12869.8|12857.8|2550
1586832300000|2020-04-14 02:45:00|12872.3|12860.3|12857.3|12845.3|12872.3|12860.3|12854.8|12842.8|2644
1586832600000|2020-04-14 02:50:00|12859.8|12847.8|12869.8|12857.8|12872.3|12860.3|12857.3|12845.3|1440
1586832900000|2020-04-14 02:55:00|12872.3|12860.3|12884.8|12872.8|12887.3|12875.3|12869.8|12857.8|2206
1586833200000|2020-04-14 03:00:00|12882.3|12870.3|12872.3|12860.3|12884.8|12872.8|12869.8|12857.8|2167
1586833500000|2020-04-14 03:05:00|12874.8|12862.8|12869.8|12857.8|12877.3|12865.3|12862.3|12850.3|1024
1586833800000|2020-04-14 03:10:00|12872.3|12860.3|12872.3|12860.3|12882.3|12870.3|12869.8|12857.8|1537
1586834100000|2020-04-14 03:15:00|12874.8|12862.8|12862.3|12850.3|12877.3|12865.3|12857.3|12845.3|1722
1586834400000|2020-04-14 03:20:00|12859.8|12847.8|12862.3|12850.3|12877.3|12865.3|12852.3|12840.3|2383
1586834700000|2020-04-14 03:25:00|12859.8|12847.8|12859.8|12847.8|12864.8|12852.8|12854.8|12842.8|744
1586835000000|2020-04-14 03:30:00|12857.3|12845.3|12859.8|12847.8|12862.3|12850.3|12852.3|12840.3|403
1586835300000|2020-04-14 03:35:00|12857.3|12845.3|12857.3|12845.3|12859.8|12847.8|12854.8|12842.8|131
1586835600000|2020-04-14 03:40:00|12854.8|12842.8|12854.8|12842.8|12859.8|12847.8|12854.8|12842.8|293
1586835900000|2020-04-14 03:45:00|12852.3|12840.3|12859.8|12847.8|12859.8|12847.8|12852.3|12840.3|164
1586836200000|2020-04-14 03:50:00|12862.3|12850.3|12864.8|12852.8|12864.8|12852.8|12859.8|12847.8|213
1586836500000|2020-04-14 03:55:00|12867.3|12855.3|12869.8|12857.8|12872.3|12860.3|12864.8|12852.8|243
1586836800000|2020-04-14 04:00:00|12872.3|12860.3|12877.3|12865.3|12877.3|12865.3|12872.3|12860.3|201
1586837100000|2020-04-14 04:05:00|12874.8|12862.8|12874.8|12862.8|12877.3|12865.3|12872.3|12860.3|76
1586837400000|2020-04-14 04:10:00|12877.3|12865.3|12874.8|12862.8|12877.3|12865.3|12872.3|12860.3|124
1586837700000|2020-04-14 04:15:00|12877.3|12865.3|12882.3|12870.3|12882.3|12870.3|12877.3|12865.3|279
1586838000000|2020-04-14 04:20:00|12884.8|12872.8|12882.3|12870.3|12889.8|12877.8|12882.3|12870.3|197
1586838300000|2020-04-14 04:25:00|12884.8|12872.8|12882.3|12870.3|12887.3|12875.3|12879.8|12867.8|53
1586838600000|2020-04-14 04:30:00|12884.8|12872.8|12884.8|12872.8|12887.3|12875.3|12882.3|12870.3|107
1586838900000|2020-04-14 04:35:00|12887.3|12875.3|12882.3|12870.3|12887.3|12875.3|12879.8|12867.8|46
1586839200000|2020-04-14 04:40:00|12879.8|12867.8|12882.3|12870.3|12887.3|12875.3|12879.8|12867.8|94
1586839500000|2020-04-14 04:45:00|12879.8|12867.8|12877.3|12865.3|12882.3|12870.3|12877.3|12865.3|132
1586839800000|2020-04-14 04:50:00|12879.8|12867.8|12882.3|12870.3|12882.3|12870.3|12874.8|12862.8|52
1586840100000|2020-04-14 04:55:00|12884.8|12872.8|12884.8|12872.8|12887.3|12875.3|12879.8|12867.8|376
1586840400000|2020-04-14 05:00:00|12882.3|12870.3|12877.3|12865.3|12889.8|12877.8|12877.3|12865.3|1925
1586840700000|2020-04-14 05:05:00|12874.8|12862.8|12854.8|12842.8|12877.3|12865.3|12852.3|12840.3|1937
1586841000000|2020-04-14 05:10:00|12857.3|12845.3|12864.8|12852.8|12867.3|12855.3|12854.8|12842.8|1378
1586841300000|2020-04-14 05:15:00|12867.3|12855.3|12892.3|12880.3|12899.8|12887.8|12867.3|12855.3|2804
1586841600000|2020-04-14 05:20:00|12894.8|12882.8|12897.3|12885.3|12904.8|12892.8|12892.3|12880.3|2781
1586841900000|2020-04-14 05:25:00|12899.8|12887.8|12889.8|12877.8|12917.3|12905.3|12889.8|12877.8|2172
1586842200000|2020-04-14 05:30:00|12892.3|12880.3|12919.8|12907.8|12919.8|12907.8|12892.3|12880.3|1317
1586842500000|2020-04-14 05:35:00|12922.3|12910.3|12914.8|12902.8|12929.8|12917.8|12909.8|12897.8|1440
1586842800000|2020-04-14 05:40:00|12917.3|12905.3|12922.3|12910.3|12927.3|12915.3|12909.8|12897.8|1634
1586843100000|2020-04-14 05:45:00|12919.8|12907.8|12922.3|12910.3|12924.8|12912.8|12907.3|12895.3|1479
1586843400000|2020-04-14 05:50:00|12919.8|12907.8|12919.8|12907.8|12924.8|12912.8|12912.3|12900.3|784
1586843700000|2020-04-14 05:55:00|12917.3|12905.3|12917.3|12905.3|12919.8|12907.8|12907.3|12895.3|1062
1586844000000|2020-04-14 06:00:00|12919.8|12907.8|12909.8|12897.8|12919.8|12907.8|12902.3|12890.3|1706
1586844300000|2020-04-14 06:05:00|12912.3|12900.3|12934.8|12922.8|12937.3|12925.3|12912.3|12900.3|2700
1586844600000|2020-04-14 06:10:00|12937.3|12925.3|12929.8|12917.8|12947.3|12935.3|12924.8|12912.8|2966
1586844900000|2020-04-14 06:15:00|12932.3|12920.3|12924.8|12912.8|12932.3|12920.3|12917.3|12905.3|1375
1586845200000|2020-04-14 06:20:00|12927.3|12915.3|12927.3|12915.3|12937.3|12925.3|12924.8|12912.8|1597
1586845500000|2020-04-14 06:25:00|12929.8|12917.8|12932.3|12920.3|12932.3|12920.3|12917.3|12905.3|1218
1586845800000|2020-04-14 06:30:00|12929.8|12917.8|12929.8|12917.8|12939.8|12927.8|12927.3|12915.3|1411
1586846100000|2020-04-14 06:35:00|12927.3|12915.3|12939.8|12927.8|12939.8|12927.8|12924.8|12912.8|1189
1586846400000|2020-04-14 06:40:00|12937.3|12925.3|12947.3|12935.3|12949.8|12937.8|12934.8|12922.8|1860
1586846700000|2020-04-14 06:45:00|12949.8|12937.8|12944.8|12932.8|12949.8|12937.8|12937.3|12925.3|2381
1586847000000|2020-04-14 06:50:00|12947.3|12935.3|12954.8|12942.8|12957.3|12945.3|12942.3|12930.3|2192
1586847300000|2020-04-14 06:55:00|12952.3|12940.3|12954.8|12942.8|12962.3|12950.3|12947.3|12935.3|3959
1586847600000|2020-04-14 07:00:00|12957.3|12940.3|12957.3|12942.8|12959.8|12945.3|12939.8|12925.3|3623
1586847900000|2020-04-14 07:05:00|12959.8|12945.3|12942.3|12927.8|12964.8|12950.3|12939.8|12925.3|923
1586848200000|2020-04-14 07:10:00|12939.8|12925.3|12939.8|12922.8|12947.3|12932.8|12929.8|12915.3|1321
1586848500000|2020-04-14 07:15:00|12937.3|12920.3|12944.8|12930.3|12952.3|12935.3|12932.3|12917.8|852
1586848800000|2020-04-14 07:20:00|12947.3|12927.8|12937.3|12922.8|12954.8|12937.8|12934.8|12920.3|653
1586849100000|2020-04-14 07:25:00|12939.8|12925.3|12937.3|12922.8|12947.3|12930.3|12937.3|12922.8|259
1586849400000|2020-04-14 07:30:00|12939.8|12925.3|12942.3|12927.8|12949.8|12932.8|12937.3|12922.8|396
1586849700000|2020-04-14 07:35:00|12939.8|12925.3|12932.3|12917.8|12944.8|12927.8|12929.8|12915.3|661
1586850000000|2020-04-14 07:40:00|12934.8|12915.3|12932.3|12917.8|12937.3|12922.8|12927.3|12912.8|523
1586850300000|2020-04-14 07:45:00|12929.8|12915.3|12932.3|12917.8|12939.8|12925.3|12922.3|12907.8|952
1586850600000|2020-04-14 07:50:00|12929.8|12915.3|12932.3|12917.8|12937.3|12922.8|12924.8|12910.3|423
1586850900000|2020-04-14 07:55:00|12929.8|12915.3|12939.8|12925.3|12947.3|12930.3|12927.3|12912.8|788
1586851200000|2020-04-14 08:00:00|12937.3|12922.8|12937.3|12920.3|12942.3|12927.8|12927.3|12912.8|847
1586851500000|2020-04-14 08:05:00|12934.8|12922.8|12934.8|12917.8|12939.8|12925.3|12929.8|12915.3|575
1586851800000|2020-04-14 08:10:00|12929.8|12920.3|12939.8|12922.8|12944.8|12930.3|12927.3|12912.8|2100
1586852100000|2020-04-14 08:15:00|12937.3|12925.3|12932.3|12915.3|12939.8|12925.3|12922.3|12907.8|723
1586852400000|2020-04-14 08:20:00|12929.8|12912.8|12934.8|12920.3|12937.3|12922.8|12929.8|12912.8|336
1586852700000|2020-04-14 08:25:00|12937.3|12917.8|12929.8|12915.3|12939.8|12925.3|12927.3|12912.8|1303
1586853000000|2020-04-14 08:30:00|12932.6|12906.6|12929.5|12903.5|12933.4|12907.4|12929.5|12903.5|0
1586853300000|2020-04-14 08:35:00|12929.7|12903.7|12934.3|12908.3|12936.5|12910.5|12929.5|12903.5|458
1586853600000|2020-04-14 08:40:00|12934.7|12908.7|12932.6|12906.6|12937.8|12911.8|12932.1|12906.1|0
1586853900000|2020-04-14 08:45:00|12932.1|12906.1|12929.5|12903.5|12933.2|12907.2|12929.1|12903.1|0
1586854200000|2020-04-14 08:50:00|12929.3|12903.3|12924.1|12898.1|12929.3|12903.3|12924.1|12898.1|0
1586854500000|2020-04-14 08:55:00|12923.2|12897.2|12926|12900|12926.8|12900.8|12918|12892|0
1586854800000|2020-04-14 09:00:00|12926.8|12900.8|12907.3|12892.8|12926.8|12905.3|12907.3|12892.8|192
1586855100000|2020-04-14 09:05:00|12904.8|12890.3|12904.8|12890.3|12909.8|12895.3|12904.8|12890.3|211
1586855400000|2020-04-14 09:10:00|12907.3|12892.8|12909.8|12895.3|12909.8|12895.3|12904.8|12890.3|148
1586855700000|2020-04-14 09:15:00|12912.3|12897.8|12914.8|12900.3|12917.3|12900.3|12907.3|12892.8|299
1586856000000|2020-04-14 09:20:00|12917.3|12902.8|12922.3|12907.8|12924.8|12907.8|12917.3|12902.8|299
1586856300000|2020-04-14 09:25:00|12924.8|12905.3|12922.3|12907.8|12924.8|12910.3|12919.8|12905.3|72
1586856600000|2020-04-14 09:30:00|12924.8|12905.3|12924.8|12907.8|12927.3|12912.8|12919.8|12905.3|190
1586856900000|2020-04-14 09:35:00|12922.3|12910.3|12914.8|12897.8|12924.8|12910.3|12912.3|12897.8|116
1586857200000|2020-04-14 09:40:00|12917.3|12900.3|12919.8|12905.3|12919.8|12905.3|12912.3|12897.8|92
1586857500000|2020-04-14 09:45:00|12917.3|12902.8|12919.8|12902.8|12919.8|12905.3|12917.3|12900.3|44
1586857800000|2020-04-14 09:50:00|12917.3|12905.3|12917.3|12902.8|12919.8|12905.3|12917.3|12902.8|15
1586858100000|2020-04-14 09:55:00|12914.8|12900.3|12914.8|12897.8|12917.3|12900.3|12909.8|12895.3|201
1586858400000|2020-04-14 10:00:00|12912.3|12895.3|12912.3|12897.8|12914.8|12900.3|12909.8|12895.3|18
1586858700000|2020-04-14 10:05:00|12909.8|12895.3|12912.3|12897.8|12912.3|12897.8|12909.8|12895.3|2
1586859000000|2020-04-14 10:10:00|12914.8|12900.3|12912.3|12897.8|12914.8|12900.3|12912.3|12897.8|9
1586859300000|2020-04-14 10:15:00|12909.8|12895.3|12912.3|12895.3|12917.3|12902.8|12909.8|12895.3|415
1586859600000|2020-04-14 10:20:00|12909.8|12897.8|12917.3|12902.8|12917.3|12902.8|12909.8|12895.3|61
1586859900000|2020-04-14 10:25:00|12912.3|12897.8|12912.3|12895.3|12912.3|12897.8|12909.8|12895.3|115
1586860200000|2020-04-14 10:30:00|12909.8|12897.8|12909.8|12895.3|12912.3|12897.8|12907.3|12892.8|43
1586860500000|2020-04-14 10:35:00|12912.3|12897.8|12912.3|12895.3|12912.3|12897.8|12909.8|12895.3|15
1586860800000|2020-04-14 10:40:00|12909.8|12897.8|12909.8|12895.3|12912.3|12897.8|12909.8|12895.3|10
1586861100000|2020-04-14 10:45:00|12907.3|12892.8|12899.8|12885.3|12912.3|12895.3|12899.8|12885.3|202
1586861400000|2020-04-14 10:50:00|12902.3|12887.8|12902.3|12887.8|12904.8|12890.3|12899.8|12885.3|103
1586861700000|2020-04-14 10:55:00|12904.8|12890.3|12907.3|12890.3|12907.3|12892.8|12902.3|12887.8|26
1586862000000|2020-04-14 11:00:00|12909.8|12892.8|12909.8|12892.8|12909.8|12895.3|12904.8|12890.3|7
1586862300000|2020-04-14 11:05:00|12907.3|12895.3|12907.3|12892.8|12909.8|12895.3|12907.3|12892.8|20
1586862600000|2020-04-14 11:10:00|12904.8|12890.3|12907.3|12890.3|12907.3|12892.8|12902.3|12887.8|36
1586862900000|2020-04-14 11:15:00|12904.8|12892.8|12902.3|12887.8|12907.3|12892.8|12902.3|12887.8|26
1586863200000|2020-04-14 11:20:00|12899.8|12885.3|12904.8|12890.3|12904.8|12890.3|12899.8|12885.3|50
1586863500000|2020-04-14 11:25:00|12902.3|12887.8|12907.3|12892.8|12907.3|12892.8|12902.3|12887.8|34
1586863800000|2020-04-14 11:30:00|12904.8|12890.3|12907.3|12892.8|12907.3|12892.8|12904.8|12887.8|37
1586864100000|2020-04-14 11:35:00|12904.8|12890.3|12909.8|12892.8|12909.8|12895.3|12904.8|12887.8|58
1586864400000|2020-04-14 11:40:00|12907.3|12895.3|12917.3|12902.8|12919.8|12902.8|12907.3|12892.8|153
1586864700000|2020-04-14 11:45:00|12919.8|12900.3|12922.3|12907.8|12924.8|12910.3|12917.3|12900.3|77
1586865000000|2020-04-14 11:50:00|12924.8|12910.3|12917.3|12900.3|12924.8|12910.3|12914.8|12900.3|43
1586865300000|2020-04-14 11:55:00|12914.8|12902.8|12922.3|12907.8|12924.8|12910.3|12914.8|12900.3|61
1586865600000|2020-04-14 12:00:00|12919.8|12905.3|12919.8|12905.3|12927.3|12910.3|12919.8|12905.3|118
1586865900000|2020-04-14 12:05:00|12922.3|12907.8|12919.8|12905.3|12922.3|12907.8|12914.8|12900.3|65
1586866200000|2020-04-14 12:10:00|12917.3|12902.8|12922.3|12907.8|12922.3|12907.8|12912.3|12897.8|138
1586866500000|2020-04-14 12:15:00|12919.8|12905.3|12924.8|12910.3|12929.8|12915.3|12919.8|12902.8|130
1586866800000|2020-04-14 12:20:00|12927.3|12912.8|12929.8|12915.3|12932.3|12917.8|12922.3|12907.8|116
1586867100000|2020-04-14 12:25:00|12932.3|12917.8|12922.3|12907.8|12932.3|12917.8|12919.8|12905.3|310
1586867400000|2020-04-14 12:30:00|12924.8|12910.3|12927.3|12912.8|12929.8|12915.3|12924.8|12910.3|111
1586867700000|2020-04-14 12:35:00|12929.8|12915.3|12929.8|12915.3|12932.3|12917.8|12924.8|12910.3|76
1586868000000|2020-04-14 12:40:00|12927.3|12912.8|12929.8|12915.3|12932.3|12917.8|12922.3|12907.8|123
1586868300000|2020-04-14 12:45:00|12932.3|12917.8|12927.3|12912.8|12932.3|12917.8|12924.8|12910.3|102
1586868600000|2020-04-14 12:50:00|12929.8|12915.3|12932.3|12917.8|12934.8|12917.8|12927.3|12912.8|49
1586868900000|2020-04-14 12:55:00|12929.8|12915.3|12932.3|12915.3|12932.3|12917.8|12929.8|12915.3|88
1586869200000|2020-04-14 13:00:00|12929.8|12917.8|12934.8|12920.3|12939.8|12925.3|12929.8|12915.3|128
1586869500000|2020-04-14 13:05:00|12932.3|12917.8|12937.3|12922.8|12937.3|12922.8|12932.3|12917.8|21
1586869800000|2020-04-14 13:10:00|12934.8|12920.3|12937.3|12922.8|12942.3|12925.3|12932.3|12917.8|441
1586870100000|2020-04-14 13:15:00|12934.8|12920.3|12949.8|12935.3|12949.8|12935.3|12934.8|12920.3|300
1586870400000|2020-04-14 13:20:00|12947.3|12932.8|12947.3|12932.8|12952.3|12937.8|12944.8|12930.3|126
1586870700000|2020-04-14 13:25:00|12949.8|12930.3|12944.8|12930.3|12949.8|12932.8|12944.8|12930.3|80
1586871000000|2020-04-14 13:30:00|12947.3|12932.8|12954.8|12940.3|12957.3|12942.8|12934.8|12920.3|887
1586871300000|2020-04-14 13:35:00|12957.3|12942.8|12947.3|12930.3|12959.8|12945.3|12947.3|12930.3|313
1586871600000|2020-04-14 13:40:00|12944.8|12932.8|12964.8|12950.3|12967.3|12952.8|12939.8|12925.3|405
1586871900000|2020-04-14 13:45:00|12962.3|12947.8|12969.8|12955.3|12972.3|12957.8|12957.3|12940.3|384
1586872200000|2020-04-14 13:50:00|12972.3|12957.8|12962.3|12947.8|12972.3|12957.8|12957.3|12942.8|211
1586872500000|2020-04-14 13:55:00|12964.8|12950.3|12964.8|12950.3|12967.3|12952.8|12957.3|12942.8|518
1586872800000|2020-04-14 14:00:00|12967.3|12952.8|12954.8|12940.3|12967.3|12952.8|12954.8|12940.3|276
1586873100000|2020-04-14 14:05:00|12957.3|12942.8|12959.8|12945.3|12962.3|12947.8|12952.3|12937.8|155
1586873400000|2020-04-14 14:10:00|12962.3|12947.8|12967.3|12952.8|12969.8|12955.3|12962.3|12947.8|220
1586873700000|2020-04-14 14:15:00|12964.8|12950.3|12972.3|12957.8|12974.8|12960.3|12964.8|12950.3|180
1586874000000|2020-04-14 14:20:00|12974.8|12960.3|12977.3|12962.8|12982.3|12967.8|12972.3|12960.3|807
1586874300000|2020-04-14 14:25:00|12974.8|12960.3|12972.3|12957.8|12974.8|12960.3|12967.3|12952.8|350
1586874600000|2020-04-14 14:30:00|12969.8|12955.3|12962.3|12947.8|12974.8|12960.3|12959.8|12945.3|197
1586874900000|2020-04-14 14:35:00|12964.8|12950.3|12959.8|12945.3|12967.3|12952.8|12959.8|12945.3|296
1586875200000|2020-04-14 14:40:00|12962.3|12947.8|12959.8|12945.3|12962.3|12947.8|12954.8|12940.3|256
1586875500000|2020-04-14 14:45:00|12962.3|12947.8|12952.3|12937.8|12964.8|12950.3|12949.8|12935.3|368
1586875800000|2020-04-14 14:50:00|12954.8|12940.3|12942.3|12927.8|12957.3|12942.8|12942.3|12927.8|371
1586876100000|2020-04-14 14:55:00|12944.8|12930.3|12934.8|12920.3|12947.3|12932.8|12934.8|12920.3|188
1586876400000|2020-04-14 15:00:00|12932.3|12917.8|12929.8|12915.3|12947.3|12930.3|12929.8|12915.3|674
1586876700000|2020-04-14 15:05:00|12932.3|12917.8|12932.3|12915.3|12934.8|12920.3|12929.8|12912.8|473
1586877000000|2020-04-14 15:10:00|12929.8|12917.8|12932.3|12917.8|12937.3|12922.8|12922.3|12907.8|406
1586877300000|2020-04-14 15:15:00|12929.8|12915.3|12919.8|12905.3|12937.3|12922.8|12919.8|12905.3|186
1586877600000|2020-04-14 15:20:00|12922.3|12907.8|12929.8|12915.3|12932.3|12915.3|12919.8|12902.8|242
1586877900000|2020-04-14 15:25:00|12932.3|12917.8|12927.3|12912.8|12934.8|12920.3|12922.3|12907.8|202
1586878200000|2020-04-14 15:30:00|12929.8|12910.3|12934.8|12920.3|12937.3|12922.8|12927.3|12910.3|174
1586878500000|2020-04-14 15:35:00|12932.3|12917.8|12927.3|12912.8|12934.8|12920.3|12927.3|12912.8|231
1586878800000|2020-04-14 15:40:00|12929.8|12915.3|12929.8|12912.8|12934.8|12917.8|12924.8|12910.3|105
1586879100000|2020-04-14 15:45:00|12927.3|12915.3|12927.3|12912.8|12929.8|12915.3|12922.3|12907.8|116
1586879400000|2020-04-14 15:50:00|12929.8|12915.3|12932.3|12917.8|12932.3|12917.8|12922.3|12907.8|89
1586879700000|2020-04-14 15:55:00|12929.8|12915.3|12924.8|12910.3|12932.3|12917.8|12922.3|12907.8|92
1586880000000|2020-04-14 16:00:00|12927.3|12912.8|12939.8|12925.3|12939.8|12925.3|12927.3|12910.3|129
1586880300000|2020-04-14 16:05:00|12942.3|12922.8|12944.8|12930.3|12947.3|12930.3|12937.3|12922.8|53
1586880600000|2020-04-14 16:10:00|12942.3|12927.8|12937.3|12922.8|12944.8|12927.8|12937.3|12922.8|35
1586880900000|2020-04-14 16:15:00|12939.8|12925.3|12947.3|12932.8|12949.8|12935.3|12937.3|12922.8|99
1586881200000|2020-04-14 16:20:00|12949.8|12935.3|12947.3|12932.8|12952.3|12937.8|12947.3|12932.8|145
1586881500000|2020-04-14 16:25:00|12949.8|12935.3|12942.3|12927.8|12952.3|12935.3|12939.8|12925.3|166
1586881800000|2020-04-14 16:30:00|12944.8|12930.3|12949.8|12935.3|12952.3|12935.3|12942.3|12927.8|130
1586882100000|2020-04-14 16:35:00|12952.3|12937.8|12949.8|12935.3|12957.3|12942.8|12949.8|12935.3|118
1586882400000|2020-04-14 16:40:00|12952.3|12937.8|12947.3|12932.8|12954.8|12940.3|12947.3|12932.8|44
1586882700000|2020-04-14 16:45:00|12949.8|12935.3|12944.8|12930.3|12952.3|12937.8|12942.3|12927.8|49
1586883000000|2020-04-14 16:50:00|12947.3|12927.8|12944.8|12930.3|12949.8|12935.3|12942.3|12927.8|54
1586883300000|2020-04-14 16:55:00|12947.3|12932.8|12944.8|12930.3|12952.3|12935.3|12944.8|12930.3|78
1586883600000|2020-04-14 17:00:00|12942.3|12927.8|12944.8|12930.3|12947.3|12932.8|12939.8|12925.3|417
1586883900000|2020-04-14 17:05:00|12947.3|12927.8|12939.8|12925.3|12949.8|12935.3|12939.8|12925.3|75
1586884200000|2020-04-14 17:10:00|12937.3|12922.8|12939.8|12922.8|12942.3|12927.8|12934.8|12920.3|96
1586884500000|2020-04-14 17:15:00|12937.3|12925.3|12937.3|12922.8|12942.3|12927.8|12937.3|12922.8|49
1586884800000|2020-04-14 17:20:00|12939.8|12920.3|12939.8|12925.3|12942.3|12927.8|12934.8|12920.3|34
1586885100000|2020-04-14 17:25:00|12942.3|12927.8|12937.3|12922.8|12942.3|12927.8|12937.3|12922.8|73
1586885400000|2020-04-14 17:30:00|12939.8|12925.3|12937.3|12922.8|12944.8|12930.3|12934.8|12917.8|75
1586885700000|2020-04-14 17:35:00|12939.8|12920.3|12929.8|12915.3|12939.8|12922.8|12929.8|12915.3|213
1586886000000|2020-04-14 17:40:00|12932.3|12917.8|12924.8|12910.3|12932.3|12917.8|12924.8|12910.3|137
1586886300000|2020-04-14 17:45:00|12927.3|12912.8|12929.8|12915.3|12934.8|12920.3|12927.3|12912.8|134
1586886600000|2020-04-14 17:50:00|12932.3|12917.8|12934.8|12920.3|12937.3|12922.8|12932.3|12915.3|208
1586886900000|2020-04-14 17:55:00|12937.3|12917.8|12937.3|12920.3|12939.8|12925.3|12932.3|12917.8|40
1586887200000|2020-04-14 18:00:00|12934.8|12917.8|12927.3|12910.3|12934.8|12917.8|12924.8|12910.3|210
1586887500000|2020-04-14 18:05:00|12924.8|12907.8|12919.8|12905.3|12924.8|12907.8|12919.8|12905.3|260
1586887800000|2020-04-14 18:10:00|12922.3|12907.8|12924.8|12907.8|12924.8|12907.8|12919.8|12905.3|109
1586888100000|2020-04-14 18:15:00|12922.3|12910.3|12927.3|12912.8|12929.8|12912.8|12922.3|12907.8|147
1586888400000|2020-04-14 18:20:00|12924.8|12910.3|12924.8|12910.3|12929.8|12912.8|12924.8|12907.8|124
1586888700000|2020-04-14 18:25:00|12927.3|12912.8|12919.8|12905.3|12927.3|12912.8|12919.8|12905.3|43
1586889000000|2020-04-14 18:30:00|12922.3|12907.8|12919.8|12905.3|12924.8|12910.3|12914.8|12900.3|164
1586889300000|2020-04-14 18:35:00|12922.3|12907.8|12922.3|12907.8|12922.3|12907.8|12919.8|12905.3|114
1586889600000|2020-04-14 18:40:00|12924.8|12910.3|12924.8|12912.8|12927.3|12912.8|12922.3|12907.8|205
1586889900000|2020-04-14 18:45:00|12926.1|12914.1|12923.6|12911.6|12926.1|12914.1|12921.1|12909.1|53
1586890200000|2020-04-14 18:50:00|12924.8|12912.8|12926.1|12914.1|12929.8|12917.8|12923.6|12911.6|280
1586890500000|2020-04-14 18:55:00|12924.8|12912.8|12922.3|12910.3|12926.1|12914.1|12918.6|12906.6|128
1586890800000|2020-04-14 19:00:00|12921.1|12909.1|12916.1|12904.1|12921.1|12909.1|12914.8|12902.8|104
1586891100000|2020-04-14 19:05:00|12914.8|12902.8|12913.6|12901.6|12916.1|12904.1|12913.6|12901.6|175
1586891400000|2020-04-14 19:10:00|12911.1|12899.1|12918.6|12906.6|12918.6|12906.6|12911.1|12899.1|159
1586891700000|2020-04-14 19:15:00|12917.3|12905.3|12926.1|12914.1|12928.6|12916.6|12913.6|12901.6|232
1586892000000|2020-04-14 19:20:00|12924.8|12912.8|12926.1|12914.1|12928.6|12916.6|12922.3|12910.3|224
1586892300000|2020-04-14 19:25:00|12927.3|12915.3|12933.6|12921.6|12934.8|12922.8|12927.3|12915.3|49
1586892600000|2020-04-14 19:30:00|12934.8|12922.8|12936.1|12924.1|12938.6|12926.6|12932.3|12920.3|51
1586892900000|2020-04-14 19:35:00|12937.3|12925.3|12938.6|12926.6|12941.1|12929.1|12936.1|12924.1|77
1586893200000|2020-04-14 19:40:00|12941.1|12929.1|12941.1|12929.1|12943.6|12931.6|12938.6|12926.6|162
1586893500000|2020-04-14 19:45:00|12939.8|12927.8|12942.3|12930.3|12946.1|12934.1|12939.8|12927.8|50
1586893800000|2020-04-14 19:50:00|12943.6|12931.6|12943.6|12931.6|12948.6|12936.6|12938.6|12926.6|128
1586894100000|2020-04-14 19:55:00|12944.8|12932.8|12946.1|12934.1|12946.1|12934.1|12938.6|12926.6|143
1586894400000|2020-04-14 20:00:00|12947.3|12935.3|12946.1|12934.1|12948.6|12936.6|12943.6|12931.6|101
1586894700000|2020-04-14 20:05:00|12944.8|12932.8|12948.6|12936.6|12949.8|12937.8|12944.8|12932.8|42
1586895000000|2020-04-14 20:10:00|12949.8|12937.8|12949.8|12937.8|12951.1|12939.1|12948.6|12936.6|3
1586895300000|2020-04-14 20:15:00|12956.4|12930.4|12957.3|12931.3|12957.9|12931.9|12955.9|12929.9|3
1586895600000|2020-04-14 20:20:00|12956.9|12930.9|12955.9|12929.9|12958.1|12932.1|12955.7|12929.7|10
1586895900000|2020-04-14 20:25:00|12955.8|12929.8|12960.9|12934.9|12961.2|12935.2|12953.8|12927.8|5
1586896200000|2020-04-14 20:30:00|12961.2|12935.2|12956|12930|12963.7|12937.7|12953.4|12927.4|24
1586896500000|2020-04-14 20:35:00|12955.1|12929.1|12964.5|12938.5|12965.4|12939.4|12955.1|12929.1|6
1586896800000|2020-04-14 20:40:00|12965.4|12939.4|12964.5|12938.5|12965.4|12939.4|12962|12936|14
1586897100000|2020-04-14 20:45:00|12963.7|12937.7|12964.5|12938.5|12966.3|12940.3|12962.8|12936.8|57
1586897400000|2020-04-14 20:50:00|12965.4|12939.4|12964.5|12938.5|12966.3|12940.3|12962|12936|22
1586897700000|2020-04-14 20:55:00|12965.4|12939.4|12967|12941|12968|12942|12962|12936|57
1586898000000|2020-04-14 21:00:00|12966.8|12940.8|12968.3|12942.3|12968.6|12942.6|12965.4|12939.4|24
1586898300000|2020-04-14 21:05:00|12968.5|12942.5|12967|12941|12969.3|12943.3|12966.3|12940.3|2
1586898600000|2020-04-14 21:10:00|12967.6|12941.6|12967.1|12941.1|12967.7|12941.7|12965.7|12939.7|2
1586898900000|2020-04-14 21:15:00|12968|12942|12969.8|12943.8|12970.7|12944.7|12967|12941|0
1586899200000|2020-04-14 21:20:00|12970.7|12944.7|12970.4|12944.4|12970.9|12944.9|12969.2|12943.2|0
1586899500000|2020-04-14 21:25:00|12970.6|12944.6|12970.3|12944.3|12970.6|12944.6|12970.1|12944.1|0
1586899800000|2020-04-14 21:30:00|12971.2|12945.2|12969|12943|12971.3|12945.3|12969|12943|0
1586900100000|2020-04-14 21:35:00|12968.9|12942.9|12969|12943|12969.4|12943.4|12968.3|12942.3|0
1586900400000|2020-04-14 21:40:00|12969.3|12943.3|12966.2|12940.2|12969.3|12943.3|12966.1|12940.1|0
1586900700000|2020-04-14 21:45:00|12966.1|12940.1|12967.2|12941.2|12967.7|12941.7|12964.8|12938.8|0
1586901000000|2020-04-14 21:50:00|12966.1|12940.1|12967.1|12941.1|12968|12942|12966.1|12940.1|0
1586901300000|2020-04-14 21:55:00|12965.9|12939.9|12973|12947|12973|12947|12964.6|12938.6|0
1586901600000|2020-04-14 22:00:00|12974.6|12948.6|12959.2|12933.2|12974.6|12948.6|12953.4|12927.4|0
1586901900000|2020-04-14 22:05:00|12959.6|12933.6|12959.6|12933.6|12964.7|12938.7|12958.8|12932.8|0
1586902200000|2020-04-14 22:10:00|12960|12934|12950.2|12924.2|12960|12934|12945.5|12919.5|0
1586902500000|2020-04-14 22:15:00|12951.1|12925.1|12949.1|12923.1|12958.4|12932.4|12948.3|12922.3|0
1586902800000|2020-04-14 22:20:00|12950|12924|12956.8|12930.8|12956.8|12930.8|12949.1|12923.1|0
1586903100000|2020-04-14 22:25:00|12959|12933|12964.3|12938.3|12966.4|12940.4|12958.5|12932.5|0
1586903400000|2020-04-14 22:30:00|12963.9|12937.9|12965.4|12939.4|12965.4|12939.4|12962.6|12936.6|0
1586903700000|2020-04-14 22:35:00|12964.5|12938.5|12959.6|12933.6|12967.1|12941.1|12959.6|12933.6|0
1586904000000|2020-04-14 22:40:00|12958.8|12932.8|12960.5|12934.5|12961.3|12935.3|12957.9|12931.9|0
1586904300000|2020-04-14 22:45:00|12959.6|12933.6|12959.8|12933.8|12963.2|12937.2|12959.6|12933.6|0
1586904600000|2020-04-14 22:50:00|12960.2|12934.2|12958.1|12932.1|12960.7|12934.7|12957.2|12931.2|0
1586904900000|2020-04-14 22:55:00|12957.6|12931.6|12965.2|12939.2|12965.2|12939.2|12954.3|12928.3|0
1586905200000|2020-04-14 23:00:00|12964.4|12938.4|12968.3|12942.3|12972.9|12946.9|12961|12935|0
1586905500000|2020-04-14 23:05:00|12969.2|12943.2|12964|12938|12970|12944|12964|12938|0
1586905800000|2020-04-14 23:10:00|12964.9|12938.9|12964.7|12938.7|12969.6|12943.6|12963.8|12937.8|0
1586906100000|2020-04-14 23:15:00|12964.2|12938.2|12957.8|12931.8|12965.5|12939.5|12954.4|12928.4|0
1586906400000|2020-04-14 23:20:00|12957.4|12931.4|12956.1|12930.1|12958.7|12932.7|12954.4|12928.4|0
1586906700000|2020-04-14 23:25:00|12955.3|12929.3|12955.3|12929.3|12959.5|12933.5|12954.4|12928.4|0
1586907000000|2020-04-14 23:30:00|12954.4|12928.4|12950.1|12924.1|12959.5|12933.5|12947.1|12921.1|0
1586907300000|2020-04-14 23:35:00|12949.7|12923.7|12950.1|12924.1|12952.7|12926.7|12946.7|12920.7|0
1586907600000|2020-04-14 23:40:00|12950.5|12924.5|12957.8|12931.8|12958.7|12932.7|12950.1|12924.1|0
1586907900000|2020-04-14 23:45:00|12957|12931|12959.1|12933.1|12964.7|12938.7|12957|12931|0
1586908200000|2020-04-14 23:50:00|12958.7|12932.7|12959.5|12933.5|12963.8|12937.8|12957|12931|0
1586908500000|2020-04-14 23:55:00|12959.9|12933.9|12954.7|12928.7|12961.6|12935.6|12953|12927|0
1586908800000|2020-04-15 00:00:00|12953.9|12927.9|12949.1|12923.1|12954.7|12928.7|12943.6|12917.6|0
1586909100000|2020-04-15 00:05:00|12948.6|12922.6|12951.4|12925.4|12953.1|12927.1|12940.3|12914.3|0
1586909400000|2020-04-15 00:10:00|12951|12925|12958.3|12932.3|12958.3|12932.3|12949.7|12923.7|0
1586909700000|2020-04-15 00:15:00|12957.4|12931.4|12952.1|12926.1|12957.4|12931.4|12948.2|12922.2|0
1586910000000|2020-04-15 00:20:00|12951.9|12925.9|12933.4|12907.4|12951.9|12925.9|12927.9|12901.9|0
1586910300000|2020-04-15 00:25:00|12933.6|12907.6|12930.8|12904.8|12934|12908|12919.5|12893.5|0
1586910600000|2020-04-15 00:30:00|12931.9|12905.9|12925.4|12899.4|12937.9|12911.9|12924.4|12898.4|0
1586910900000|2020-04-15 00:35:00|12925.6|12899.6|12921.7|12895.7|12926.8|12900.8|12916.4|12890.4|0
1586911200000|2020-04-15 00:40:00|12921.3|12895.3|12921.2|12895.2|12923.9|12897.9|12910.1|12884.1|0
1586911500000|2020-04-15 00:45:00|12922.3|12896.3|12932|12906|12932|12906|12911.7|12885.7|0
1586911800000|2020-04-15 00:50:00|12932.4|12906.4|12938.9|12912.9|12942|12916|12930.9|12904.9|0
1586912100000|2020-04-15 00:55:00|12939.1|12913.1|12952|12926|12957.9|12931.9|12939.1|12913.1|0
1586912400000|2020-04-15 01:00:00|12952.2|12926.2|12955.5|12943.5|12968|12956|12940.5|12926.2|1430
1586912700000|2020-04-15 01:05:00|12953|12941|12955.5|12943.5|12958|12946|12948|12936|506
1586913000000|2020-04-15 01:10:00|12953|12941|12935.5|12923.5|12958|12946|12933|12921|762
1586913300000|2020-04-15 01:15:00|12933|12921|12955.5|12943.5|12955.5|12943.5|12925.5|12913.5|1579
1586913600000|2020-04-15 01:20:00|12953|12941|12953|12941|12963|12951|12948|12936|1432
1586913900000|2020-04-15 01:25:00|12950.5|12938.5|12955.5|12943.5|12963|12951|12950.5|12938.5|1141
1586914200000|2020-04-15 01:30:00|12958|12946|12945.5|12933.5|12963|12951|12938|12926|5943
1586914500000|2020-04-15 01:35:00|12943|12931|12940.5|12928.5|12955.5|12943.5|12930.5|12918.5|4282
1586914800000|2020-04-15 01:40:00|12938|12926|12945.5|12933.5|12953|12941|12933|12921|5361
1586915100000|2020-04-15 01:45:00|12948|12936|12980.5|12968.5|12985.5|12973.5|12940.5|12928.5|5150
1586915400000|2020-04-15 01:50:00|12978|12966|12998|12986|13008|12996|12978|12966|6576
1586915700000|2020-04-15 01:55:00|12995.5|12983.5|12970.5|12958.5|12998|12986|12968|12956|3186
1586916000000|2020-04-15 02:00:00|12968|12956|12958|12946|12970.5|12958.5|12955.5|12943.5|3454
1586916300000|2020-04-15 02:05:00|12960.5|12948.5|12963|12951|12970.5|12958.5|12953|12941|2217
1586916600000|2020-04-15 02:10:00|12960.5|12948.5|12940.5|12928.5|12960.5|12948.5|12940.5|12928.5|2879
1586916900000|2020-04-15 02:15:00|12943|12931|12953|12941|12955.5|12943.5|12935.5|12923.5|1816
1586917200000|2020-04-15 02:20:00|12950.5|12938.5|12950.5|12938.5|12953|12941|12933|12921|1804
1586917500000|2020-04-15 02:25:00|12948|12936|12938|12926|12953|12941|12933|12921|1715
1586917800000|2020-04-15 02:30:00|12940.5|12928.5|12950.5|12938.5|12950.5|12938.5|12930.5|12918.5|3049
1586918100000|2020-04-15 02:35:00|12948|12936|12925.5|12913.5|12953|12941|12925.5|12913.5|4415
1586918400000|2020-04-15 02:40:00|12923|12911|12900.5|12888.5|12925.5|12913.5|12900.5|12888.5|4239
1586918700000|2020-04-15 02:45:00|12898|12886|12893|12881|12905.5|12893.5|12890.5|12878.5|3962
1586919000000|2020-04-15 02:50:00|12890.5|12878.5|12900.5|12888.5|12903|12891|12880.5|12868.5|3210
1586919300000|2020-04-15 02:55:00|12898|12886|12900.5|12888.5|12903|12891|12888|12876|1415
1586919600000|2020-04-15 03:00:00|12898|12886|12913|12901|12915.5|12903.5|12898|12886|1139
1586919900000|2020-04-15 03:05:00|12915.5|12903.5|12918|12906|12920.5|12908.5|12913|12901|1017
1586920200000|2020-04-15 03:10:00|12915.5|12903.5|12920.5|12908.5|12923|12911|12908|12896|1174
1586920500000|2020-04-15 03:15:00|12923|12911|12925.5|12913.5|12930.5|12918.5|12918|12906|1144
1586920800000|2020-04-15 03:20:00|12928|12916|12915.5|12903.5|12930.5|12918.5|12913|12901|1572
1586921100000|2020-04-15 03:25:00|12913|12901|12903|12891|12915.5|12903.5|12903|12891|961
1586921400000|2020-04-15 03:30:00|12905.5|12893.5|12900.5|12888.5|12910.5|12898.5|12898|12886|293
1586921700000|2020-04-15 03:35:00|12898|12886|12903|12891|12905.5|12893.5|12898|12886|195
1586922000000|2020-04-15 03:40:00|12900.5|12888.5|12903|12891|12903|12891|12900.5|12888.5|44
1586922300000|2020-04-15 03:45:00|12900.5|12888.5|12895.5|12883.5|12903|12891|12895.5|12883.5|184
1586922600000|2020-04-15 03:50:00|12898|12886|12888|12876|12900.5|12888.5|12885.5|12873.5|537
1586922900000|2020-04-15 03:55:00|12885.5|12873.5|12885.5|12873.5|12890.5|12878.5|12885.5|12873.5|189
1586923200000|2020-04-15 04:00:00|12888|12876|12888|12876|12888|12876|12883|12871|145
1586923500000|2020-04-15 04:05:00|12885.5|12873.5|12885.5|12873.5|12888|12876|12885.5|12873.5|72
1586923800000|2020-04-15 04:10:00|12888|12876|12888|12876|12888|12876|12885.5|12873.5|87
1586924100000|2020-04-15 04:15:00|12890.5|12878.5|12890.5|12878.5|12893|12881|12888|12876|145
1586924400000|2020-04-15 04:20:00|12893|12881|12895.5|12883.5|12898|12886|12890.5|12878.5|233
1586924700000|2020-04-15 04:25:00|12898|12886|12895.5|12883.5|12898|12886|12893|12881|55
1586925000000|2020-04-15 04:30:00|12893|12881|12898|12886|12898|12886|12893|12881|163
1586925300000|2020-04-15 04:35:00|12895.5|12883.5|12898|12886|12900.5|12888.5|12895.5|12883.5|174
1586925600000|2020-04-15 04:40:00|12895.5|12883.5|12895.5|12883.5|12900.5|12888.5|12895.5|12883.5|64
1586925900000|2020-04-15 04:45:00|12898|12886|12898|12886|12898|12886|12893|12881|159
1586926200000|2020-04-15 04:50:00|12895.5|12883.5|12895.5|12883.5|12900.5|12888.5|12895.5|12883.5|99
1586926500000|2020-04-15 04:55:00|12898|12886|12895.5|12883.5|12898|12886|12893|12881|304
1586926800000|2020-04-15 05:00:00|12898|12886|12910.5|12898.5|12910.5|12898.5|12893|12881|1716
1586927100000|2020-04-15 05:05:00|12908|12896|12923|12911|12923|12911|12905.5|12893.5|880
1586927400000|2020-04-15 05:10:00|12920.5|12908.5|12930.5|12918.5|12933|12921|12920.5|12908.5|1982
1586927700000|2020-04-15 05:15:00|12933|12921|12908|12896|12933|12921|12908|12896|1029
1586928000000|2020-04-15 05:20:00|12905.5|12893.5|12900.5|12888.5|12908|12896|12895.5|12883.5|1286
1586928300000|2020-04-15 05:25:00|12898|12886|12903|12891|12908|12896|12893|12881|1550
1586928600000|2020-04-15 05:30:00|12905.5|12893.5|12905.5|12893.5|12910.5|12898.5|12898|12886|880
1586928900000|2020-04-15 05:35:00|12903|12891|12905.5|12893.5|12905.5|12893.5|12895.5|12883.5|528
1586929200000|2020-04-15 05:40:00|12903|12891|12888|12876|12903|12891|12885.5|12873.5|767
1586929500000|2020-04-15 05:45:00|12885.5|12873.5|12893|12881|12898|12886|12883|12871|821
1586929800000|2020-04-15 05:50:00|12890.5|12878.5|12888|12876|12898|12886|12885.5|12873.5|1189
1586930100000|2020-04-15 05:55:00|12885.5|12873.5|12893|12881|12895.5|12883.5|12880.5|12868.5|637
1586930400000|2020-04-15 06:00:00|12895.5|12883.5|12885.5|12873.5|12895.5|12883.5|12878|12866|813
1586930700000|2020-04-15 06:05:00|12888|12876|12888|12876|12890.5|12878.5|12880.5|12868.5|1042
1586931000000|2020-04-15 06:10:00|12890.5|12878.5|12883|12871|12895.5|12883.5|12883|12871|1357
1586931300000|2020-04-15 06:15:00|12885.5|12873.5|12875.5|12863.5|12890.5|12878.5|12875.5|12863.5|1503
1586931600000|2020-04-15 06:20:00|12873|12861|12873|12861|12883|12871|12865.5|12853.5|1978
1586931900000|2020-04-15 06:25:00|12870.5|12858.5|12870.5|12858.5|12875.5|12863.5|12860.5|12848.5|1012
1586932200000|2020-04-15 06:30:00|12868|12856|12865.5|12853.5|12870.5|12858.5|12860.5|12848.5|1534
1586932500000|2020-04-15 06:35:00|12868|12856|12880.5|12868.5|12880.5|12868.5|12868|12856|1447
1586932800000|2020-04-15 06:40:00|12878|12866|12880.5|12868.5|12883|12871|12873|12861|1692
1586933100000|2020-04-15 06:45:00|12883|12871|12893|12881|12895.5|12883.5|12883|12871|3318
1586933400000|2020-04-15 06:50:00|12895.5|12883.5|12890.5|12878.5|12895.5|12883.5|12888|12876|1243
1586933700000|2020-04-15 06:55:00|12888|12876|12878|12866|12890.5|12878.5|12873|12861|2481
1586934000000|2020-04-15 07:00:00|12877.5|12863|12872.5|12858|12885|12870.5|12865|12850.5|1838
1586934300000|2020-04-15 07:05:00|12870|12855.5|12885|12870.5|12887.5|12873|12870|12855.5|681
1586934600000|2020-04-15 07:10:00|12887.5|12873|12880|12863|12890|12875.5|12877.5|12863|396
1586934900000|2020-04-15 07:15:00|12877.5|12860.5|12852.5|12838|12880|12865.5|12850|12835.5|612
1586935200000|2020-04-15 07:20:00|12855|12835.5|12842.5|12828|12855|12840.5|12835|12820.5|851
1586935500000|2020-04-15 07:25:00|12845|12825.5|12840|12823|12850|12835.5|12835|12820.5|463
1586935800000|2020-04-15 07:30:00|12837.5|12825.5|12847.5|12833|12855|12838|12835|12818|501
1586936100000|2020-04-15 07:35:00|12850|12835.5|12840|12825.5|12850|12835.5|12832.5|12818|616
1586936400000|2020-04-15 07:40:00|12842.5|12828|12832.5|12818|12845|12830.5|12822.5|12808|1288
1586936700000|2020-04-15 07:45:00|12835|12815.5|12822.5|12808|12835|12818|12822.5|12808|930
1586937000000|2020-04-15 07:50:00|12820|12805.5|12810|12795.5|12832.5|12815.5|12807.5|12793|2015
1586937300000|2020-04-15 07:55:00|12812.5|12798|12807.5|12793|12820|12805.5|12800|12783|2310
1586937600000|2020-04-15 08:00:00|12810|12795.5|12815|12798|12825|12810.5|12795|12780.5|1130
1586937900000|2020-04-15 08:05:00|12812.5|12800.5|12825|12808|12830|12813|12810|12793|1226
1586938200000|2020-04-15 08:10:00|12822.5|12810.5|12807.5|12790.5|12825|12810.5|12805|12790.5|342
1586938500000|2020-04-15 08:15:00|12805|12793|12805|12788|12810|12795.5|12802.5|12788|395
1586938800000|2020-04-15 08:20:00|12802.5|12790.5|12807.5|12793|12812.5|12798|12802.5|12788|912
1586939100000|2020-04-15 08:25:00|12810|12790.5|12800|12785.5|12810|12795.5|12800|12785.5|873
1586939400000|2020-04-15 08:30:00|12807.4|12781.4|12807.7|12781.7|12811.3|12785.3|12796.7|12770.7|0
1586939700000|2020-04-15 08:35:00|12808.2|12782.2|12792.8|12766.8|12811.5|12785.5|12792.8|12766.8|372
1586940000000|2020-04-15 08:40:00|12793.2|12767.2|12786.5|12760.5|12798.1|12772.1|12784.2|12758.2|0
1586940300000|2020-04-15 08:45:00|12786.1|12760.1|12759.5|12733.5|12786.1|12760.1|12755.1|12729.1|0
1586940600000|2020-04-15 08:50:00|12760.7|12734.7|12749.3|12723.3|12770.2|12744.2|12749.3|12723.3|0
1586940900000|2020-04-15 08:55:00|12749.5|12723.5|12767.3|12741.3|12767.3|12741.3|12743.5|12717.5|0
1586941200000|2020-04-15 09:00:00|12768.5|12742.5|12770|12755.5|12795|12778|12768.5|12742.5|549
1586941500000|2020-04-15 09:05:00|12772.5|12753|12775|12760.5|12775|12760.5|12762.5|12748|332
1586941800000|2020-04-15 09:10:00|12772.5|12758|12780|12765.5|12780|12765.5|12772.5|12755.5|84
1586942100000|2020-04-15 09:15:00|12777.5|12763|12770|12755.5|12777.5|12763|12770|12753|323
1586942400000|2020-04-15 09:20:00|12772.5|12758|12772.5|12758|12775|12760.5|12770|12753|108
1586942700000|2020-04-15 09:25:00|12770|12755.5|12765|12750.5|12772.5|12758|12765|12750.5|133
1586943000000|2020-04-15 09:30:00|12767.5|12753|12787.5|12773|12787.5|12773|12765|12750.5|150
1586943300000|2020-04-15 09:35:00|12785|12770.5|12787.5|12773|12792.5|12775.5|12782.5|12768|153
1586943600000|2020-04-15 09:40:00|12785|12770.5|12787.5|12773|12790|12775.5|12785|12768|191
1586943900000|2020-04-15 09:45:00|12785|12770.5|12790|12775.5|12792.5|12778|12785|12770.5|129
1586944200000|2020-04-15 09:50:00|12787.5|12773|12782.5|12768|12787.5|12773|12782.5|12768|118
1586944500000|2020-04-15 09:55:00|12785|12770.5|12792.5|12778|12792.5|12778|12782.5|12768|42
1586944800000|2020-04-15 10:00:00|12795|12775.5|12802.5|12788|12802.5|12788|12790|12775.5|125
1586945100000|2020-04-15 10:05:00|12805|12790.5|12790|12775.5|12807.5|12790.5|12790|12775.5|46
1586945400000|2020-04-15 10:10:00|12792.5|12778|12792.5|12778|12795|12780.5|12790|12775.5|35
1586945700000|2020-04-15 10:15:00|12795|12780.5|12790|12775.5|12795|12780.5|12785|12770.5|100
1586946000000|2020-04-15 10:20:00|12792.5|12773|12785|12770.5|12792.5|12778|12785|12770.5|44
1586946300000|2020-04-15 10:25:00|12782.5|12768|12785|12770.5|12785|12770.5|12780|12765.5|141
1586946600000|2020-04-15 10:30:00|12782.5|12768|12780|12765.5|12785|12770.5|12780|12765.5|35
1586946900000|2020-04-15 10:35:00|12782.5|12768|12785|12770.5|12787.5|12773|12777.5|12763|259
1586947200000|2020-04-15 10:40:00|12782.5|12768|12780|12765.5|12787.5|12770.5|12777.5|12763|102
1586947500000|2020-04-15 10:45:00|12777.5|12763|12782.5|12768|12785|12770.5|12777.5|12763|102
1586947800000|2020-04-15 10:50:00|12780|12765.5|12777.5|12763|12785|12770.5|12777.5|12763|68
1586948100000|2020-04-15 10:55:00|12775|12760.5|12780|12765.5|12782.5|12768|12775|12760.5|73
1586948400000|2020-04-15 11:00:00|12782.5|12768|12785|12770.5|12785|12770.5|12780|12765.5|67
1586948700000|2020-04-15 11:05:00|12782.5|12768|12777.5|12763|12782.5|12768|12775|12760.5|224
1586949000000|2020-04-15 11:10:00|12775|12760.5|12775|12760.5|12777.5|12763|12772.5|12758|138
1586949300000|2020-04-15 11:15:00|12777.5|12763|12775|12760.5|12777.5|12763|12772.5|12758|149
1586949600000|2020-04-15 11:20:00|12777.5|12763|12772.5|12758|12780|12763|12770|12755.5|113
1586949900000|2020-04-15 11:25:00|12775|12760.5|12780|12765.5|12780|12765.5|12775|12758|29
1586950200000|2020-04-15 11:30:00|12777.5|12763|12782.5|12768|12782.5|12768|12777.5|12763|81
1586950500000|2020-04-15 11:35:00|12785|12770.5|12782.5|12768|12785|12770.5|12782.5|12768|20
1586950800000|2020-04-15 11:40:00|12780|12765.5|12777.5|12763|12780|12765.5|12775|12760.5|68
1586951100000|2020-04-15 11:45:00|12780|12760.5|12780|12765.5|12780|12765.5|12775|12760.5|14
1586951400000|2020-04-15 11:50:00|12782.5|12768|12775|12760.5|12782.5|12768|12775|12760.5|70
1586951700000|2020-04-15 11:55:00|12777.5|12763|12775|12760.5|12777.5|12763|12775|12760.5|27
1586952000000|2020-04-15 12:00:00|12772.5|12758|12775|12760.5|12777.5|12763|12772.5|12758|50
1586952300000|2020-04-15 12:05:00|12777.5|12763|12765|12750.5|12780|12765.5|12765|12748|234
1586952600000|2020-04-15 12:10:00|12762.5|12748|12757.5|12740.5|12767.5|12753|12755|12740.5|207
1586952900000|2020-04-15 12:15:00|12760|12743|12765|12750.5|12765|12750.5|12760|12743|62
1586953200000|2020-04-15 12:20:00|12762.5|12748|12760|12745.5|12765|12750.5|12757.5|12743|101
1586953500000|2020-04-15 12:25:00|12757.5|12743|12757.5|12743|12760|12745.5|12755|12740.5|130
1586953800000|2020-04-15 12:30:00|12755|12740.5|12745|12730.5|12760|12745.5|12742.5|12728|502
1586954100000|2020-04-15 12:35:00|12742.5|12728|12752.5|12738|12752.5|12738|12740|12725.5|231
1586954400000|2020-04-15 12:40:00|12755|12735.5|12755|12740.5|12757.5|12743|12752.5|12735.5|110
1586954700000|2020-04-15 12:45:00|12752.5|12738|12747.5|12733|12755|12740.5|12742.5|12728|156
1586955000000|2020-04-15 12:50:00|12745|12730.5|12737.5|12723|12747.5|12733|12735|12720.5|175
1586955300000|2020-04-15 12:55:00|12740|12725.5|12745|12730.5|12747.5|12733|12737.5|12723|263
1586955600000|2020-04-15 13:00:00|12742.5|12728|12755|12740.5|12755|12740.5|12737.5|12723|276
1586955900000|2020-04-15 13:05:00|12752.5|12738|12757.5|12743|12757.5|12743|12750|12735.5|137
1586956200000|2020-04-15 13:10:00|12760|12740.5|12757.5|12740.5|12760|12745.5|12750|12735.5|240
1586956500000|2020-04-15 13:15:00|12755|12743|12755|12740.5|12760|12745.5|12750|12735.5|229
1586956800000|2020-04-15 13:20:00|12757.5|12738|12762.5|12748|12765|12750.5|12757.5|12738|155
1586957100000|2020-04-15 13:25:00|12760|12745.5|12765|12748|12765|12750.5|12757.5|12743|143
1586957400000|2020-04-15 13:30:00|12762.5|12750.5|12750|12733|12765|12750.5|12740|12725.5|796
1586957700000|2020-04-15 13:35:00|12747.5|12735.5|12760|12745.5|12765|12750.5|12742.5|12728|269
1586958000000|2020-04-15 13:40:00|12757.5|12743|12745|12730.5|12760|12745.5|12740|12725.5|236
1586958300000|2020-04-15 13:45:00|12747.5|12728|12750|12735.5|12757.5|12743|12740|12725.5|312
1586958600000|2020-04-15 13:50:00|12752.5|12733|12745|12730.5|12757.5|12743|12742.5|12728|353
1586958900000|2020-04-15 13:55:00|12747.5|12733|12750|12735.5|12757.5|12743|12740|12725.5|254
1586959200000|2020-04-15 14:00:00|12747.5|12733|12737.5|12723|12750|12733|12737.5|12723|311
1586959500000|2020-04-15 14:05:00|12740|12725.5|12742.5|12728|12745|12730.5|12732.5|12718|381
1586959800000|2020-04-15 14:10:00|12740|12725.5|12735|12720.5|12750|12735.5|12735|12720.5|268
1586960100000|2020-04-15 14:15:00|12737.5|12723|12722.5|12708|12742.5|12728|12722.5|12708|414
1586960400000|2020-04-15 14:20:00|12725|12710.5|12730|12715.5|12730|12715.5|12722.5|12708|196
1586960700000|2020-04-15 14:25:00|12727.5|12713|12730|12715.5|12735|12720.5|12722.5|12708|460
1586961000000|2020-04-15 14:30:00|12727.5|12713|12727.5|12713|12740|12725.5|12725|12710.5|339
1586961300000|2020-04-15 14:35:00|12725|12710.5|12730|12715.5|12737.5|12723|12720|12705.5|518
1586961600000|2020-04-15 14:40:00|12732.5|12718|12732.5|12718|12740|12725.5|12727.5|12713|388
1586961900000|2020-04-15 14:45:00|12735|12720.5|12747.5|12733|12747.5|12733|12735|12720.5|390
1586962200000|2020-04-15 14:50:00|12745|12730.5|12742.5|12728|12747.5|12733|12737.5|12723|261
1586962500000|2020-04-15 14:55:00|12740|12725.5|12750|12735.5|12757.5|12743|12737.5|12723|276
1586962800000|2020-04-15 15:00:00|12752.5|12733|12747.5|12730.5|12755|12738|12742.5|12728|606
1586963100000|2020-04-15 15:05:00|12745|12733|12745|12728|12747.5|12733|12742.5|12728|81
1586963400000|2020-04-15 15:10:00|12742.5|12730.5|12737.5|12723|12750|12735.5|12732.5|12718|472
1586963700000|2020-04-15 15:15:00|12740|12725.5|12727.5|12713|12740|12725.5|12722.5|12708|249
1586964000000|2020-04-15 15:20:00|12725|12710.5|12715|12698|12725|12710.5|12712.5|12698|479
1586964300000|2020-04-15 15:25:00|12712.5|12700.5|12715|12700.5|12720|12705.5|12710|12693|726
1586964600000|2020-04-15 15:30:00|12717.5|12703|12720|12705.5|12727.5|12713|12717.5|12703|326
1586964900000|2020-04-15 15:35:00|12717.5|12703|12712.5|12698|12722.5|12708|12712.5|12698|254
1586965200000|2020-04-15 15:40:00|12715|12700.5|12710|12695.5|12715|12700.5|12705|12690.5|281
1586965500000|2020-04-15 15:45:00|12707.5|12693|12707.5|12690.5|12712.5|12698|12705|12690.5|184
1586965800000|2020-04-15 15:50:00|12710|12693|12710|12695.5|12712.5|12698|12707.5|12693|98
1586966100000|2020-04-15 15:55:00|12712.5|12698|12710|12695.5|12715|12700.5|12710|12695.5|104
1586966400000|2020-04-15 16:00:00|12712.5|12698|12717.5|12703|12717.5|12703|12710|12695.5|185
1586966700000|2020-04-15 16:05:00|12715|12700.5|12705|12690.5|12717.5|12703|12705|12690.5|290
1586967000000|2020-04-15 16:10:00|12707.5|12693|12707.5|12690.5|12710|12695.5|12702.5|12688|139
1586967300000|2020-04-15 16:15:00|12705|12693|12702.5|12688|12707.5|12693|12702.5|12688|113
1586967600000|2020-04-15 16:20:00|12705|12690.5|12705|12690.5|12705|12690.5|12702.5|12688|81
1586967900000|2020-04-15 16:25:00|12702.5|12688|12710|12695.5|12712.5|12698|12702.5|12688|189
1586968200000|2020-04-15 16:30:00|12707.5|12693|12715|12700.5|12717.5|12703|12707.5|12693|124
1586968500000|2020-04-15 16:35:00|12717.5|12703|12715|12700.5|12720|12705.5|12712.5|12698|190
1586968800000|2020-04-15 16:40:00|12712.5|12698|12725|12710.5|12725|12710.5|12712.5|12698|134
1586969100000|2020-04-15 16:45:00|12722.5|12708|12717.5|12703|12725|12710.5|12715|12700.5|115
1586969400000|2020-04-15 16:50:00|12720|12705.5|12720|12705.5|12727.5|12710.5|12715|12700.5|638
1586969700000|2020-04-15 16:55:00|12717.5|12703|12717.5|12703|12722.5|12708|12717.5|12703|117
1586970000000|2020-04-15 17:00:00|12720|12700.5|12722.5|12708|12725|12710.5|12715|12700.5|126
1586970300000|2020-04-15 17:05:00|12720|12705.5|12727.5|12713|12730|12713|12720|12705.5|54
1586970600000|2020-04-15 17:10:00|12730|12715.5|12740|12723|12740|12723|12727.5|12713|117
1586970900000|2020-04-15 17:15:00|12737.5|12725.5|12742.5|12728|12745|12730.5|12735|12720.5|228
1586971200000|2020-04-15 17:20:00|12740|12725.5|12735|12720.5|12740|12725.5|12730|12715.5|87
1586971500000|2020-04-15 17:25:00|12737.5|12723|12735|12720.5|12737.5|12723|12727.5|12713|44
1586971800000|2020-04-15 17:30:00|12732.5|12718|12727.5|12713|12735|12718|12727.5|12713|134
1586972100000|2020-04-15 17:35:00|12730|12715.5|12722.5|12708|12732.5|12718|12722.5|12708|43
1586972400000|2020-04-15 17:40:00|12725|12710.5|12725|12710.5|12727.5|12713|12717.5|12703|70
1586972700000|2020-04-15 17:45:00|12727.5|12713|12727.5|12713|12730|12715.5|12717.5|12703|203
1586973000000|2020-04-15 17:50:00|12730|12715.5|12727.5|12710.5|12732.5|12718|12722.5|12708|81
1586973300000|2020-04-15 17:55:00|12730|12713|12732.5|12718|12737.5|12720.5|12727.5|12710.5|74
1586973600000|2020-04-15 18:00:00|12735|12720.5|12742.5|12728|12745|12730.5|12735|12720.5|130
1586973900000|2020-04-15 18:05:00|12745|12730.5|12737.5|12723|12747.5|12733|12735|12720.5|244
1586974200000|2020-04-15 18:10:00|12740|12725.5|12747.5|12733|12747.5|12733|12737.5|12723|85
1586974500000|2020-04-15 18:15:00|12745|12730.5|12747.5|12730.5|12750|12735.5|12742.5|12728|111
1586974800000|2020-04-15 18:20:00|12745|12733|12747.5|12733|12755|12738|12745|12730.5|198
1586975100000|2020-04-15 18:25:00|12750|12735.5|12750|12735.5|12755|12740.5|12742.5|12728|141
1586975400000|2020-04-15 18:30:00|12752.5|12738|12747.5|12733|12752.5|12738|12742.5|12728|194
1586975700000|2020-04-15 18:35:00|12745|12730.5|12752.5|12738|12755|12740.5|12745|12728|239
1586976000000|2020-04-15 18:40:00|12755|12735.5|12745|12733|12755|12740.5|12745|12730.5|280
1586976300000|2020-04-15 18:45:00|12743.8|12731.8|12746.3|12734.3|12748.8|12736.8|12743.8|12731.8|25
1586976600000|2020-04-15 18:50:00|12745|12733|12743.8|12731.8|12748.8|12736.8|12741.3|12729.3|93
1586976900000|2020-04-15 18:55:00|12742.5|12730.5|12743.8|12731.8|12746.3|12734.3|12737.5|12725.5|526
1586977200000|2020-04-15 19:00:00|12742.5|12730.5|12737.5|12725.5|12743.8|12731.8|12736.3|12724.3|137
1586977500000|2020-04-15 19:05:00|12736.3|12724.3|12731.3|12719.3|12737.5|12725.5|12728.8|12716.8|57
1586977800000|2020-04-15 19:10:00|12730|12718|12733.8|12721.8|12736.3|12724.3|12728.8|12716.8|25
1586978100000|2020-04-15 19:15:00|12736.3|12724.3|12737.5|12725.5|12741.3|12729.3|12731.3|12719.3|133
1586978400000|2020-04-15 19:20:00|12738.8|12726.8|12733.8|12721.8|12741.3|12729.3|12733.8|12721.8|22
1586978700000|2020-04-15 19:25:00|12731.3|12719.3|12732.5|12720.5|12733.8|12721.8|12728.8|12716.8|167
1586979000000|2020-04-15 19:30:00|12731.3|12719.3|12733.8|12721.8|12736.3|12724.3|12727.5|12715.5|239
1586979300000|2020-04-15 19:35:00|12731.3|12719.3|12731.3|12719.3|12738.8|12726.8|12730|12718|291
1586979600000|2020-04-15 19:40:00|12732.5|12720.5|12733.8|12721.8|12733.8|12721.8|12726.3|12714.3|235
1586979900000|2020-04-15 19:45:00|12736.3|12724.3|12733.8|12721.8|12738.8|12726.8|12733.8|12721.8|115
1586980200000|2020-04-15 19:50:00|12731.3|12719.3|12730|12718|12736.3|12724.3|12723.8|12711.8|499
1586980500000|2020-04-15 19:55:00|12731.3|12719.3|12740|12728|12741.3|12729.3|12730|12718|403
1586980800000|2020-04-15 20:00:00|12738.8|12726.8|12740|12728|12741.3|12729.3|12737.5|12725.5|101
1586981100000|2020-04-15 20:05:00|12738.8|12726.8|12740|12728|12741.3|12729.3|12738.8|12726.8|19
1586981400000|2020-04-15 20:10:00|12738.8|12726.8|12742.5|12730.5|12743.8|12731.8|12738.8|12726.8|13
1586981700000|2020-04-15 20:15:00|12748.6|12722.6|12745.3|12719.3|12749.4|12723.4|12744.7|12718.7|24
1586982000000|2020-04-15 20:20:00|12745.1|12719.1|12744.4|12718.4|12745.3|12719.3|12743.8|12717.8|97
1586982300000|2020-04-15 20:25:00|12744.5|12718.5|12745.1|12719.1|12745.6|12719.6|12743.4|12717.4|110
1586982600000|2020-04-15 20:30:00|12744.9|12718.9|12735.6|12709.6|12750.2|12724.2|12733|12707|37
1586982900000|2020-04-15 20:35:00|12736.5|12710.5|12735.6|12709.6|12738.2|12712.2|12733.9|12707.9|178
1586983200000|2020-04-15 20:40:00|12734.7|12708.7|12729.9|12703.9|12737.3|12711.3|12729|12703|109
1586983500000|2020-04-15 20:45:00|12729|12703|12724.8|12698.8|12730.8|12704.8|12720.4|12694.4|99
1586983800000|2020-04-15 20:50:00|12724|12698|12725.3|12699.3|12725.3|12699.3|12717.6|12691.6|13
1586984100000|2020-04-15 20:55:00|12724.5|12698.5|12728.6|12702.6|12728.8|12702.8|12724.5|12698.5|18
1586984400000|2020-04-15 21:00:00|12728.3|12702.3|12718.5|12692.5|12729.6|12703.6|12718.1|12692.1|38
1586984700000|2020-04-15 21:05:00|12718.6|12692.6|12719.1|12693.1|12720|12694|12717.8|12691.8|2
1586985000000|2020-04-15 21:10:00|12719|12693|12717.7|12691.7|12719|12693|12717.5|12691.5|0
1586985300000|2020-04-15 21:15:00|12717.6|12691.6|12718.4|12692.4|12719.6|12693.6|12717.6|12691.6|0
1586985600000|2020-04-15 21:20:00|12719.9|12693.9|12718.5|12692.5|12720.2|12694.2|12718.5|12692.5|0
1586985900000|2020-04-15 21:25:00|12718.2|12692.2|12719|12693|12719.1|12693.1|12718.2|12692.2|0
1586986200000|2020-04-15 21:30:00|12719.1|12693.1|12718.4|12692.4|12719.2|12693.2|12718.4|12692.4|0
1586986500000|2020-04-15 21:35:00|12718.2|12692.2|12720.1|12694.1|12720.1|12694.1|12718.2|12692.2|0
1586986800000|2020-04-15 21:40:00|12720|12694|12719.4|12693.4|12720.4|12694.4|12719.4|12693.4|0
1586987100000|2020-04-15 21:45:00|12719.8|12693.8|12720.4|12694.4|12720.4|12694.4|12719.8|12693.8|0
1586987400000|2020-04-15 21:50:00|12720.1|12694.1|12720.2|12694.2|12720.9|12694.9|12720|12694|0
1586987700000|2020-04-15 21:55:00|12720.6|12694.6|12719.8|12693.8|12720.6|12694.6|12719.4|12693.4|0
1586988000000|2020-04-15 22:00:00|12722.2|12696.2|12729.1|12703.1|12735.2|12709.2|12721.4|12695.4|0
1586988300000|2020-04-15 22:05:00|12730.5|12704.5|12717.1|12691.1|12731.7|12705.7|12714.9|12688.9|0
1586988600000|2020-04-15 22:10:00|12717.5|12691.5|12691.8|12665.8|12717.5|12691.5|12687|12661|0
1586988900000|2020-04-15 22:15:00|12693.1|12667.1|12687.9|12661.9|12697.5|12671.5|12680.4|12654.4|0
1586989200000|2020-04-15 22:20:00|12687.5|12661.5|12695.4|12669.4|12697.9|12671.9|12683.6|12657.6|0
1586989500000|2020-04-15 22:25:00|12694.5|12668.5|12697.3|12671.3|12701.6|12675.6|12689.2|12663.2|0
1586989800000|2020-04-15 22:30:00|12697.7|12671.7|12692.1|12666.1|12704.2|12678.2|12692.1|12666.1|0
1586990100000|2020-04-15 22:35:00|12691.7|12665.7|12670.8|12644.8|12697.3|12671.3|12665.4|12639.4|0
1586990400000|2020-04-15 22:40:00|12669.9|12643.9|12669.2|12643.2|12674.3|12648.3|12666.4|12640.4|0
1586990700000|2020-04-15 22:45:00|12670|12644|12678.6|12652.6|12679.5|12653.5|12666.6|12640.6|0
1586991000000|2020-04-15 22:50:00|12678.2|12652.2|12675.7|12649.7|12678.6|12652.6|12670|12644|0
1586991300000|2020-04-15 22:55:00|12674.9|12648.9|12678.4|12652.4|12678.4|12652.4|12674|12648|0
1586991600000|2020-04-15 23:00:00|12678|12652|12659.1|12633.1|12678.4|12652.4|12651.6|12625.6|0
1586991900000|2020-04-15 23:05:00|12658.2|12632.2|12665.2|12639.2|12665.2|12639.2|12658.2|12632.2|0
1586992200000|2020-04-15 23:10:00|12664.3|12638.3|12661.5|12635.5|12664.3|12638.3|12660.7|12634.7|0
1586992500000|2020-04-15 23:15:00|12662.4|12636.4|12672.2|12646.2|12672.2|12646.2|12662|12636|0
1586992800000|2020-04-15 23:20:00|12672.6|12646.6|12669.9|12643.9|12675.1|12649.1|12669.1|12643.1|0
1586993100000|2020-04-15 23:25:00|12670.8|12644.8|12674.6|12648.6|12675.9|12649.9|12667.3|12641.3|0
1586993400000|2020-04-15 23:30:00|12675.9|12649.9|12678.7|12652.7|12682.2|12656.2|12675.9|12649.9|0
1586993700000|2020-04-15 23:35:00|12678.3|12652.3|12678|12652|12680.5|12654.5|12673.6|12647.6|0
1586994000000|2020-04-15 23:40:00|12678.8|12652.8|12678|12652|12682.3|12656.3|12676.7|12650.7|0
1586994300000|2020-04-15 23:45:00|12678.8|12652.8|12680.8|12654.8|12682.3|12656.3|12673.9|12647.9|0
1586994600000|2020-04-15 23:50:00|12679.9|12653.9|12671|12645|12680.8|12654.8|12667.4|12641.4|0
1586994900000|2020-04-15 23:55:00|12671.9|12645.9|12672.3|12646.3|12677.9|12651.9|12669.3|12643.3|0
1586995200000|2020-04-16 00:00:00|12671.9|12645.9|12706.6|12680.6|12707.4|12681.4|12667.5|12641.5|0
1586995500000|2020-04-16 00:05:00|12705.7|12679.7|12723.2|12697.2|12727.5|12701.5|12705.7|12679.7|0
1586995800000|2020-04-16 00:10:00|12721.5|12695.5|12699.7|12673.7|12721.5|12695.5|12698|12672|0
1586996100000|2020-04-16 00:15:00|12700.6|12674.6|12690.8|12664.8|12704.8|12678.8|12687.4|12661.4|0
1586996400000|2020-04-16 00:20:00|12691.2|12665.2|12688.4|12662.4|12696.3|12670.3|12680.2|12654.2|0
1586996700000|2020-04-16 00:25:00|12689.6|12663.6|12683.8|12657.8|12689.6|12663.6|12677.1|12651.1|0
1586997000000|2020-04-16 00:30:00|12683.4|12657.4|12686.7|12660.7|12687.8|12661.8|12664.2|12638.2|0
1586997300000|2020-04-16 00:35:00|12686.5|12660.5|12667.5|12641.5|12687.6|12661.6|12659.5|12633.5|0
1586997600000|2020-04-16 00:40:00|12667.1|12641.1|12695.3|12669.3|12696.8|12670.8|12665.5|12639.5|0
1586997900000|2020-04-16 00:45:00|12695.8|12669.8|12726.3|12700.3|12728.7|12702.7|12692.2|12666.2|0
1586998200000|2020-04-16 00:50:00|12726.1|12700.1|12728.2|12702.2|12735.1|12709.1|12726.1|12700.1|0
1586998500000|2020-04-16 00:55:00|12727.9|12701.9|12732.4|12706.4|12748.3|12722.3|12724.3|12698.3|0
1586998800000|2020-04-16 01:00:00|12738.7|12726.7|12761.2|12749.2|12763.7|12751.7|12738.7|12726.7|2658
1586999100000|2020-04-16 01:05:00|12758.7|12746.7|12766.2|12754.2|12766.2|12754.2|12746.2|12734.2|841
1586999400000|2020-04-16 01:10:00|12763.7|12751.7|12756.2|12744.2|12766.2|12754.2|12756.2|12744.2|716
1586999700000|2020-04-16 01:15:00|12753.7|12741.7|12773.7|12761.7|12776.2|12764.2|12751.2|12739.2|1610
1587000000000|2020-04-16 01:20:00|12776.2|12764.2|12773.7|12761.7|12778.7|12766.7|12758.7|12746.7|1602
1587000300000|2020-04-16 01:25:00|12776.2|12764.2|12816.2|12804.2|12823.7|12811.7|12773.7|12761.7|3760
1587000600000|2020-04-16 01:30:00|12821.2|12809.2|12828.7|12816.7|12851.2|12839.2|12818.7|12806.7|10763
1587000900000|2020-04-16 01:35:00|12831.2|12819.2|12846.2|12834.2|12853.7|12841.7|12826.2|12814.2|3241
1587001200000|2020-04-16 01:40:00|12848.7|12836.7|12843.7|12831.7|12858.7|12846.7|12841.2|12829.2|3758
1587001500000|2020-04-16 01:45:00|12841.2|12829.2|12848.7|12836.7|12848.7|12836.7|12826.2|12814.2|2967
1587001800000|2020-04-16 01:50:00|12851.2|12839.2|12841.2|12829.2|12851.2|12839.2|12838.7|12826.7|2181
1587002100000|2020-04-16 01:55:00|12843.7|12831.7|12841.2|12829.2|12846.2|12834.2|12821.2|12809.2|3936
1587002400000|2020-04-16 02:00:00|12838.7|12826.7|12843.7|12831.7|12846.2|12834.2|12831.2|12819.2|2985
1587002700000|2020-04-16 02:05:00|12846.2|12834.2|12853.7|12841.7|12856.2|12844.2|12846.2|12834.2|1635
1587003000000|2020-04-16 02:10:00|12851.2|12839.2|12863.7|12851.7|12863.7|12851.7|12848.7|12836.7|3394
1587003300000|2020-04-16 02:15:00|12866.2|12854.2|12863.7|12851.7|12873.7|12861.7|12861.2|12849.2|3119
1587003600000|2020-04-16 02:20:00|12866.2|12854.2|12886.2|12874.2|12888.7|12876.7|12863.7|12851.7|3624
1587003900000|2020-04-16 02:25:00|12883.7|12871.7|12871.2|12859.2|12886.2|12874.2|12863.7|12851.7|2562
1587004200000|2020-04-16 02:30:00|12868.7|12856.7|12878.7|12866.7|12886.2|12874.2|12866.2|12854.2|1415
1587004500000|2020-04-16 02:35:00|12876.2|12864.2|12888.7|12876.7|12893.7|12881.7|12873.7|12861.7|2832
1587004800000|2020-04-16 02:40:00|12891.2|12879.2|12891.2|12879.2|12903.7|12891.7|12891.2|12879.2|3135
1587005100000|2020-04-16 02:45:00|12893.7|12881.7|12883.7|12871.7|12896.2|12884.2|12876.2|12864.2|1593
1587005400000|2020-04-16 02:50:00|12881.2|12869.2|12888.7|12876.7|12896.2|12884.2|12878.7|12866.7|2056
1587005700000|2020-04-16 02:55:00|12891.2|12879.2|12876.2|12864.2|12893.7|12881.7|12871.2|12859.2|2083
1587006000000|2020-04-16 03:00:00|12878.7|12866.7|12871.2|12859.2|12878.7|12866.7|12863.7|12851.7|2122
1587006300000|2020-04-16 03:05:00|12868.7|12856.7|12871.2|12859.2|12876.2|12864.2|12863.7|12851.7|1581
1587006600000|2020-04-16 03:10:00|12873.7|12861.7|12863.7|12851.7|12876.2|12864.2|12861.2|12849.2|1680
1587006900000|2020-04-16 03:15:00|12861.2|12849.2|12848.7|12836.7|12863.7|12851.7|12846.2|12834.2|2336
1587007200000|2020-04-16 03:20:00|12846.2|12834.2|12858.7|12846.7|12858.7|12846.7|12846.2|12834.2|1462
1587007500000|2020-04-16 03:25:00|12856.2|12844.2|12846.2|12834.2|12858.7|12846.7|12833.7|12821.7|2722
1587007800000|2020-04-16 03:30:00|12848.7|12836.7|12848.7|12836.7|12853.7|12841.7|12848.7|12836.7|371
1587008100000|2020-04-16 03:35:00|12851.2|12839.2|12851.2|12839.2|12853.7|12841.7|12848.7|12836.7|61
1587008400000|2020-04-16 03:40:00|12848.7|12836.7|12851.2|12839.2|12853.7|12841.7|12846.2|12834.2|55
1587008700000|2020-04-16 03:45:00|12853.7|12841.7|12853.7|12841.7|12861.2|12849.2|12851.2|12839.2|326
1587009000000|2020-04-16 03:50:00|12856.2|12844.2|12853.7|12841.7|12858.7|12846.7|12848.7|12836.7|83
1587009300000|2020-04-16 03:55:00|12856.2|12844.2|12853.7|12841.7|12856.2|12844.2|12846.2|12834.2|420
1587009600000|2020-04-16 04:00:00|12856.2|12844.2|12856.2|12844.2|12858.7|12846.7|12853.7|12841.7|79
1587009900000|2020-04-16 04:05:00|12858.7|12846.7|12856.2|12844.2|12861.2|12849.2|12856.2|12844.2|71
1587010200000|2020-04-16 04:10:00|12858.7|12846.7|12858.7|12846.7|12861.2|12849.2|12856.2|12844.2|139
1587010500000|2020-04-16 04:15:00|12861.2|12849.2|12858.7|12846.7|12861.2|12849.2|12853.7|12841.7|57
1587010800000|2020-04-16 04:20:00|12856.2|12844.2|12856.2|12844.2|12858.7|12846.7|12856.2|12844.2|25
1587011100000|2020-04-16 04:25:00|12858.7|12846.7|12858.7|12846.7|12858.7|12846.7|12853.7|12841.7|58
1587011400000|2020-04-16 04:30:00|12853.7|12841.7|12853.7|12841.7|12858.7|12846.7|12853.7|12841.7|85
1587011700000|2020-04-16 04:35:00|12856.2|12844.2|12856.2|12844.2|12856.2|12844.2|12851.2|12839.2|136
1587012000000|2020-04-16 04:40:00|12853.7|12841.7|12856.2|12844.2|12856.2|12844.2|12851.2|12839.2|96
1587012300000|2020-04-16 04:45:00|12853.7|12841.7|12853.7|12841.7|12856.2|12844.2|12848.7|12836.7|61
1587012600000|2020-04-16 04:50:00|12851.2|12839.2|12856.2|12844.2|12858.7|12846.7|12851.2|12839.2|143
1587012900000|2020-04-16 04:55:00|12858.7|12846.7|12853.7|12841.7|12858.7|12846.7|12853.7|12841.7|143
1587013200000|2020-04-16 05:00:00|12856.2|12844.2|12848.7|12836.7|12856.2|12844.2|12836.2|12824.2|2964
1587013500000|2020-04-16 05:05:00|12846.2|12834.2|12853.7|12841.7|12856.2|12844.2|12843.7|12831.7|1324
1587013800000|2020-04-16 05:10:00|12856.2|12844.2|12868.7|12856.7|12871.2|12859.2|12856.2|12844.2|3205
1587014100000|2020-04-16 05:15:00|12871.2|12859.2|12868.7|12856.7|12886.2|12874.2|12866.2|12854.2|3396
1587014400000|2020-04-16 05:20:00|12866.2|12854.2|12866.2|12854.2|12868.7|12856.7|12856.2|12844.2|2267
1587014700000|2020-04-16 05:25:00|12863.7|12851.7|12873.7|12861.7|12878.7|12866.7|12863.7|12851.7|1621
1587015000000|2020-04-16 05:30:00|12876.2|12864.2|12871.2|12859.2|12883.7|12871.7|12868.7|12856.7|1140
1587015300000|2020-04-16 05:35:00|12873.7|12861.7|12873.7|12861.7|12876.2|12864.2|12863.7|12851.7|1017
1587015600000|2020-04-16 05:40:00|12871.2|12859.2|12878.7|12866.7|12883.7|12871.7|12866.2|12854.2|1344
1587015900000|2020-04-16 05:45:00|12881.2|12869.2|12866.2|12854.2|12883.7|12871.7|12866.2|12854.2|1844
1587016200000|2020-04-16 05:50:00|12868.7|12856.7|12883.7|12871.7|12906.2|12894.2|12866.2|12854.2|3608
1587016500000|2020-04-16 05:55:00|12886.2|12874.2|12893.7|12881.7|12893.7|12881.7|12881.2|12869.2|1135
1587016800000|2020-04-16 06:00:00|12896.2|12884.2|12873.7|12861.7|12898.7|12886.7|12868.7|12856.7|1781
1587017100000|2020-04-16 06:05:00|12876.2|12864.2|12878.7|12866.7|12881.2|12869.2|12858.7|12846.7|1803
1587017400000|2020-04-16 06:10:00|12881.2|12869.2|12871.2|12859.2|12886.2|12874.2|12871.2|12859.2|2244
1587017700000|2020-04-16 06:15:00|12873.7|12861.7|12873.7|12861.7|12881.2|12869.2|12871.2|12859.2|1680
1587018000000|2020-04-16 06:20:00|12871.2|12859.2|12876.2|12864.2|12878.7|12866.7|12871.2|12859.2|940
1587018300000|2020-04-16 06:25:00|12878.7|12866.7|12893.7|12881.7|12896.2|12884.2|12876.2|12864.2|1969
1587018600000|2020-04-16 06:30:00|12891.2|12879.2|12893.7|12881.7|12893.7|12881.7|12883.7|12871.7|1988
1587018900000|2020-04-16 06:35:00|12891.2|12879.2|12893.7|12881.7|12898.7|12886.7|12881.2|12869.2|1384
1587019200000|2020-04-16 06:40:00|12896.2|12884.2|12908.7|12896.7|12913.7|12901.7|12893.7|12881.7|2938
1587019500000|2020-04-16 06:45:00|12906.2|12894.2|12893.7|12881.7|12908.7|12896.7|12893.7|12881.7|2100
1587019800000|2020-04-16 06:50:00|12891.2|12879.2|12888.7|12876.7|12896.2|12884.2|12881.2|12869.2|2174
1587020100000|2020-04-16 06:55:00|12886.2|12874.2|12881.2|12869.2|12888.7|12876.7|12876.2|12864.2|4331
1587020400000|2020-04-16 07:00:00|12883.7|12866.7|12891.2|12876.7|12903.7|12889.2|12881.2|12866.7|3432
1587020700000|2020-04-16 07:05:00|12888.7|12874.2|12876.2|12861.7|12896.2|12881.7|12873.7|12856.7|1233
1587021000000|2020-04-16 07:10:00|12873.7|12859.2|12861.2|12846.7|12878.7|12864.2|12858.7|12844.2|3119
1587021300000|2020-04-16 07:15:00|12858.7|12844.2|12861.2|12846.7|12868.7|12854.2|12853.7|12836.7|2332
1587021600000|2020-04-16 07:20:00|12866.2|12844.2|12858.7|12841.7|12871.2|12856.7|12851.2|12836.7|1798
1587021900000|2020-04-16 07:25:00|12861.2|12844.2|12856.2|12841.7|12861.2|12846.7|12848.7|12834.2|1216
1587022200000|2020-04-16 07:30:00|12858.7|12844.2|12848.7|12834.2|12863.7|12849.2|12848.7|12834.2|1052
1587022500000|2020-04-16 07:35:00|12846.2|12831.7|12843.7|12829.2|12858.7|12844.2|12841.2|12826.7|1351
1587022800000|2020-04-16 07:40:00|12846.2|12831.7|12843.7|12829.2|12846.2|12831.7|12833.7|12819.2|1189
1587023100000|2020-04-16 07:45:00|12846.2|12831.7|12841.2|12826.7|12848.7|12834.2|12836.2|12821.7|424
1587023400000|2020-04-16 07:50:00|12843.7|12829.2|12848.7|12831.7|12848.7|12834.2|12833.7|12819.2|899
1587023700000|2020-04-16 07:55:00|12851.2|12834.2|12856.2|12841.7|12858.7|12844.2|12848.7|12834.2|891
1587024000000|2020-04-16 08:00:00|12853.7|12839.2|12851.2|12836.7|12858.7|12844.2|12843.7|12829.2|596
1587024300000|2020-04-16 08:05:00|12848.7|12834.2|12831.2|12816.7|12853.7|12839.2|12831.2|12816.7|1596
1587024600000|2020-04-16 08:10:00|12833.7|12819.2|12823.7|12809.2|12836.2|12819.2|12821.2|12806.7|1396
1587024900000|2020-04-16 08:15:00|12826.2|12811.7|12833.7|12819.2|12838.7|12824.2|12826.2|12811.7|622
1587025200000|2020-04-16 08:20:00|12836.2|12821.7|12833.7|12816.7|12838.7|12824.2|12828.7|12814.2|424
1587025500000|2020-04-16 08:25:00|12831.2|12819.2|12823.7|12809.2|12833.7|12819.2|12823.7|12809.2|434
1587025800000|2020-04-16 08:30:00|12829.8|12803.8|12852.9|12826.9|12854.6|12828.6|12829.8|12803.8|0
1587026100000|2020-04-16 08:35:00|12853.1|12827.1|12844|12818|12863.2|12837.2|12841.7|12815.7|135
1587026400000|2020-04-16 08:40:00|12844.4|12818.4|12841.9|12815.9|12849.1|12823.1|12835.6|12809.6|0
1587026700000|2020-04-16 08:45:00|12841.5|12815.5|12837|12811|12846.3|12820.3|12831.2|12805.2|0
1587027000000|2020-04-16 08:50:00|12837.5|12811.5|12821.6|12795.6|12843.6|12817.6|12820.7|12794.7|0
1587027300000|2020-04-16 08:55:00|12821.2|12795.2|12824.8|12798.8|12834.2|12808.2|12821.2|12795.2|0
1587027600000|2020-04-16 09:00:00|12825.4|12799.4|12811.2|12796.7|12825.6|12806.7|12808.7|12794.2|348
1587027900000|2020-04-16 09:05:00|12808.7|12794.2|12826.2|12811.7|12826.2|12811.7|12808.7|12794.2|313
1587028200000|2020-04-16 09:10:00|12823.7|12809.2|12823.7|12809.2|12826.2|12811.7|12821.2|12806.7|171
1587028500000|2020-04-16 09:15:00|12821.2|12806.7|12821.2|12806.7|12823.7|12809.2|12816.2|12801.7|146
1587028800000|2020-04-16 09:20:00|12818.7|12804.2|12818.7|12804.2|12826.2|12811.7|12818.7|12804.2|173
1587029100000|2020-04-16 09:25:00|12821.2|12806.7|12811.2|12794.2|12823.7|12809.2|12811.2|12794.2|181
1587029400000|2020-04-16 09:30:00|12808.7|12796.7|12823.7|12809.2|12823.7|12809.2|12806.2|12791.7|204
1587029700000|2020-04-16 09:35:00|12821.2|12806.7|12826.2|12811.7|12828.7|12814.2|12813.7|12799.2|260
1587030000000|2020-04-16 09:40:00|12823.7|12809.2|12833.7|12816.7|12836.2|12821.7|12823.7|12809.2|248
1587030300000|2020-04-16 09:45:00|12831.2|12819.2|12828.7|12814.2|12831.2|12819.2|12826.2|12811.7|30
1587030600000|2020-04-16 09:50:00|12826.2|12811.7|12821.2|12806.7|12828.7|12814.2|12821.2|12806.7|62
1587030900000|2020-04-16 09:55:00|12823.7|12809.2|12826.2|12811.7|12826.2|12811.7|12821.2|12806.7|19
1587031200000|2020-04-16 10:00:00|12828.7|12814.2|12816.2|12801.7|12828.7|12814.2|12816.2|12801.7|58
1587031500000|2020-04-16 10:05:00|12813.7|12799.2|12818.7|12804.2|12818.7|12804.2|12811.2|12796.7|88
1587031800000|2020-04-16 10:10:00|12821.2|12806.7|12823.7|12809.2|12823.7|12809.2|12818.7|12804.2|18
1587032100000|2020-04-16 10:15:00|12821.2|12806.7|12821.2|12806.7|12823.7|12809.2|12818.7|12804.2|9
1587032400000|2020-04-16 10:20:00|12818.7|12804.2|12823.7|12806.7|12823.7|12806.7|12818.7|12804.2|43
1587032700000|2020-04-16 10:25:00|12821.2|12809.2|12828.7|12814.2|12828.7|12814.2|12821.2|12806.7|93
1587033000000|2020-04-16 10:30:00|12826.2|12811.7|12828.7|12814.2|12831.2|12816.7|12826.2|12811.7|19
1587033300000|2020-04-16 10:35:00|12826.2|12811.7|12821.2|12806.7|12831.2|12816.7|12818.7|12804.2|77
1587033600000|2020-04-16 10:40:00|12823.7|12809.2|12826.2|12811.7|12828.7|12814.2|12821.2|12804.2|84
1587033900000|2020-04-16 10:45:00|12828.7|12814.2|12826.2|12811.7|12828.7|12814.2|12821.2|12806.7|51
1587034200000|2020-04-16 10:50:00|12828.7|12809.2|12826.2|12811.7|12828.7|12814.2|12823.7|12809.2|142
1587034500000|2020-04-16 10:55:00|12823.7|12809.2|12826.2|12811.7|12826.2|12811.7|12823.7|12809.2|92
1587034800000|2020-04-16 11:00:00|12823.7|12809.2|12821.2|12806.7|12826.2|12811.7|12821.2|12806.7|57
1587035100000|2020-04-16 11:05:00|12823.7|12809.2|12823.7|12809.2|12826.2|12809.2|12821.2|12806.7|288
1587035400000|2020-04-16 11:10:00|12826.2|12811.7|12826.2|12811.7|12826.2|12811.7|12823.7|12806.7|134
1587035700000|2020-04-16 11:15:00|12823.7|12809.2|12821.2|12806.7|12826.2|12811.7|12821.2|12806.7|182
1587036000000|2020-04-16 11:20:00|12823.7|12809.2|12826.2|12811.7|12828.7|12811.7|12821.2|12806.7|71
1587036300000|2020-04-16 11:25:00|12828.7|12809.2|12828.7|12814.2|12828.7|12814.2|12826.2|12809.2|69
1587036600000|2020-04-16 11:30:00|12831.2|12816.7|12816.2|12801.7|12831.2|12816.7|12816.2|12801.7|294
1587036900000|2020-04-16 11:35:00|12818.7|12804.2|12816.2|12801.7|12821.2|12806.7|12813.7|12799.2|46
1587037200000|2020-04-16 11:40:00|12813.7|12799.2|12813.7|12799.2|12816.2|12801.7|12811.2|12796.7|70
1587037500000|2020-04-16 11:45:00|12816.2|12801.7|12816.2|12801.7|12821.2|12806.7|12811.2|12796.7|173
1587037800000|2020-04-16 11:50:00|12813.7|12799.2|12821.2|12806.7|12821.2|12806.7|12813.7|12799.2|71
1587038100000|2020-04-16 11:55:00|12818.7|12804.2|12816.2|12801.7|12823.7|12809.2|12813.7|12799.2|56
1587038400000|2020-04-16 12:00:00|12813.7|12799.2|12821.2|12806.7|12823.7|12809.2|12813.7|12799.2|51
1587038700000|2020-04-16 12:05:00|12818.7|12804.2|12816.2|12801.7|12823.7|12809.2|12813.7|12799.2|115
1587039000000|2020-04-16 12:10:00|12813.7|12799.2|12816.2|12801.7|12818.7|12804.2|12813.7|12799.2|41
1587039300000|2020-04-16 12:15:00|12813.7|12799.2|12813.7|12799.2|12821.2|12806.7|12813.7|12799.2|190
1587039600000|2020-04-16 12:20:00|12816.2|12796.7|12816.2|12801.7|12818.7|12804.2|12811.2|12796.7|163
1587039900000|2020-04-16 12:25:00|12813.7|12799.2|12816.2|12799.2|12821.2|12806.7|12811.2|12796.7|73
1587040200000|2020-04-16 12:30:00|12813.7|12796.7|12833.7|12819.2|12843.7|12829.2|12811.2|12796.7|511
1587040500000|2020-04-16 12:35:00|12836.2|12821.7|12831.2|12814.2|12838.7|12824.2|12823.7|12809.2|230
1587040800000|2020-04-16 12:40:00|12828.7|12816.7|12831.2|12816.7|12836.2|12821.7|12828.7|12814.2|116
1587041100000|2020-04-16 12:45:00|12833.7|12819.2|12831.2|12816.7|12838.7|12824.2|12831.2|12816.7|40
1587041400000|2020-04-16 12:50:00|12833.7|12819.2|12838.7|12824.2|12838.7|12824.2|12831.2|12816.7|96
1587041700000|2020-04-16 12:55:00|12841.2|12826.7|12846.2|12831.7|12848.7|12834.2|12841.2|12826.7|95
1587042000000|2020-04-16 13:00:00|12843.7|12829.2|12846.2|12831.7|12848.7|12834.2|12841.2|12826.7|188
1587042300000|2020-04-16 13:05:00|12843.7|12829.2|12846.2|12829.2|12848.7|12834.2|12841.2|12826.7|35
1587042600000|2020-04-16 13:10:00|12848.7|12831.7|12843.7|12829.2|12848.7|12834.2|12841.2|12826.7|45
1587042900000|2020-04-16 13:15:00|12841.2|12826.7|12843.7|12829.2|12846.2|12831.7|12841.2|12826.7|53
1587043200000|2020-04-16 13:20:00|12846.2|12831.7|12841.2|12826.7|12848.7|12834.2|12841.2|12826.7|64
1587043500000|2020-04-16 13:25:00|12843.7|12829.2|12843.7|12829.2|12846.2|12831.7|12841.2|12826.7|75
1587043800000|2020-04-16 13:30:00|12841.2|12826.7|12826.2|12811.7|12848.7|12834.2|12826.2|12811.7|477
1587044100000|2020-04-16 13:35:00|12828.7|12814.2|12803.7|12789.2|12828.7|12814.2|12803.7|12789.2|416
1587044400000|2020-04-16 13:40:00|12806.2|12791.7|12813.7|12796.7|12818.7|12804.2|12806.2|12791.7|286
1587044700000|2020-04-16 13:45:00|12816.2|12799.2|12806.2|12791.7|12816.2|12799.2|12806.2|12791.7|526
1587045000000|2020-04-16 13:50:00|12808.7|12794.2|12803.7|12789.2|12811.2|12796.7|12801.2|12786.7|427
1587045300000|2020-04-16 13:55:00|12806.2|12786.7|12788.7|12774.2|12808.7|12794.2|12788.7|12774.2|531
1587045600000|2020-04-16 14:00:00|12791.2|12776.7|12783.7|12766.7|12796.2|12781.7|12781.2|12766.7|530
1587045900000|2020-04-16 14:05:00|12781.2|12769.2|12791.2|12776.7|12798.7|12784.2|12781.2|12766.7|591
1587046200000|2020-04-16 14:10:00|12788.7|12774.2|12788.7|12774.2|12793.7|12779.2|12788.7|12774.2|502
1587046500000|2020-04-16 14:15:00|12791.2|12776.7|12791.2|12776.7|12796.2|12781.7|12786.2|12771.7|506
1587046800000|2020-04-16 14:20:00|12788.7|12774.2|12803.7|12789.2|12803.7|12789.2|12788.7|12774.2|139
1587047100000|2020-04-16 14:25:00|12801.2|12786.7|12808.7|12794.2|12811.2|12796.7|12798.7|12784.2|427
1587047400000|2020-04-16 14:30:00|12811.2|12796.7|12806.2|12791.7|12813.7|12799.2|12798.7|12784.2|630
1587047700000|2020-04-16 14:35:00|12808.7|12789.2|12803.7|12789.2|12813.7|12799.2|12798.7|12784.2|622
1587048000000|2020-04-16 14:40:00|12806.2|12791.7|12823.7|12806.7|12831.2|12816.7|12801.2|12786.7|838
1587048300000|2020-04-16 14:45:00|12821.2|12809.2|12831.2|12814.2|12836.2|12821.7|12821.2|12806.7|671
1587048600000|2020-04-16 14:50:00|12828.7|12816.7|12828.7|12811.7|12828.7|12816.7|12818.7|12804.2|484
1587048900000|2020-04-16 14:55:00|12826.2|12814.2|12836.2|12821.7|12838.7|12824.2|12823.7|12809.2|488
1587049200000|2020-04-16 15:00:00|12838.7|12824.2|12836.2|12819.2|12841.2|12826.7|12831.2|12816.7|445
1587049500000|2020-04-16 15:05:00|12833.7|12821.7|12831.2|12816.7|12843.7|12829.2|12831.2|12816.7|526
1587049800000|2020-04-16 15:10:00|12833.7|12819.2|12826.2|12811.7|12836.2|12821.7|12826.2|12811.7|214
1587050100000|2020-04-16 15:15:00|12828.7|12814.2|12833.7|12819.2|12836.2|12821.7|12826.2|12811.7|382
1587050400000|2020-04-16 15:20:00|12836.2|12816.7|12821.2|12806.7|12836.2|12816.7|12821.2|12806.7|607
1587050700000|2020-04-16 15:25:00|12818.7|12804.2|12813.7|12799.2|12823.7|12809.2|12811.2|12796.7|687
1587051000000|2020-04-16 15:30:00|12811.2|12796.7|12813.7|12799.2|12823.7|12809.2|12808.7|12794.2|1240
1587051300000|2020-04-16 15:35:00|12811.2|12796.7|12821.2|12806.7|12821.2|12806.7|12811.2|12796.7|289
1587051600000|2020-04-16 15:40:00|12823.7|12809.2|12818.7|12804.2|12828.7|12814.2|12818.7|12804.2|294
1587051900000|2020-04-16 15:45:00|12821.2|12806.7|12833.7|12819.2|12833.7|12819.2|12811.2|12796.7|776
1587052200000|2020-04-16 15:50:00|12836.2|12821.7|12846.2|12829.2|12846.2|12831.7|12833.7|12816.7|470
1587052500000|2020-04-16 15:55:00|12843.7|12831.7|12841.2|12826.7|12846.2|12831.7|12836.2|12821.7|324
1587052800000|2020-04-16 16:00:00|12843.7|12829.2|12841.2|12826.7|12843.7|12829.2|12833.7|12819.2|179
1587053100000|2020-04-16 16:05:00|12838.7|12824.2|12826.2|12811.7|12841.2|12826.7|12826.2|12811.7|135
1587053400000|2020-04-16 16:10:00|12823.7|12809.2|12818.7|12804.2|12828.7|12814.2|12818.7|12804.2|140
1587053700000|2020-04-16 16:15:00|12816.2|12801.7|12808.7|12794.2|12821.2|12806.7|12806.2|12791.7|189
1587054000000|2020-04-16 16:20:00|12806.2|12791.7|12803.7|12789.2|12811.2|12796.7|12801.2|12786.7|184
1587054300000|2020-04-16 16:25:00|12806.2|12791.7|12803.7|12786.7|12808.7|12794.2|12801.2|12786.7|122
1587054600000|2020-04-16 16:30:00|12801.2|12789.2|12791.2|12774.2|12803.7|12789.2|12786.2|12771.7|258
1587054900000|2020-04-16 16:35:00|12788.7|12776.7|12793.7|12779.2|12796.2|12781.7|12786.2|12771.7|97
1587055200000|2020-04-16 16:40:00|12791.2|12776.7|12793.7|12779.2|12798.7|12784.2|12788.7|12774.2|130
1587055500000|2020-04-16 16:45:00|12796.2|12781.7|12793.7|12779.2|12796.2|12781.7|12788.7|12774.2|114
1587055800000|2020-04-16 16:50:00|12791.2|12776.7|12796.2|12781.7|12801.2|12784.2|12791.2|12776.7|134
1587056100000|2020-04-16 16:55:00|12793.7|12779.2|12796.2|12781.7|12803.7|12789.2|12791.2|12776.7|130
1587056400000|2020-04-16 17:00:00|12793.7|12779.2|12791.2|12774.2|12798.7|12784.2|12788.7|12774.2|193
1587056700000|2020-04-16 17:05:00|12793.7|12776.7|12791.2|12774.2|12798.7|12781.7|12788.7|12774.2|129
1587057000000|2020-04-16 17:10:00|12788.7|12776.7|12796.2|12781.7|12796.2|12781.7|12788.7|12774.2|80
1587057300000|2020-04-16 17:15:00|12798.7|12784.2|12801.2|12786.7|12801.2|12786.7|12793.7|12779.2|137
1587057600000|2020-04-16 17:20:00|12798.7|12784.2|12793.7|12779.2|12803.7|12789.2|12793.7|12779.2|62
1587057900000|2020-04-16 17:25:00|12796.2|12776.7|12803.7|12789.2|12803.7|12789.2|12791.2|12776.7|44
1587058200000|2020-04-16 17:30:00|12801.2|12786.7|12803.7|12786.7|12808.7|12791.7|12801.2|12786.7|104
1587058500000|2020-04-16 17:35:00|12806.2|12789.2|12798.7|12784.2|12806.2|12791.7|12798.7|12784.2|31
1587058800000|2020-04-16 17:40:00|12801.2|12786.7|12803.7|12789.2|12803.7|12789.2|12796.2|12781.7|38
1587059100000|2020-04-16 17:45:00|12801.2|12786.7|12801.2|12784.2|12803.7|12789.2|12798.7|12784.2|84
1587059400000|2020-04-16 17:50:00|12798.7|12786.7|12793.7|12779.2|12803.7|12789.2|12793.7|12779.2|57
1587059700000|2020-04-16 17:55:00|12796.2|12781.7|12796.2|12779.2|12798.7|12784.2|12793.7|12779.2|52
1587060000000|2020-04-16 18:00:00|12793.7|12776.7|12791.2|12776.7|12796.2|12779.2|12788.7|12774.2|120
1587060300000|2020-04-16 18:05:00|12793.7|12779.2|12798.7|12784.2|12801.2|12786.7|12788.7|12774.2|153
1587060600000|2020-04-16 18:10:00|12801.2|12781.7|12801.2|12786.7|12803.7|12786.7|12793.7|12779.2|155
1587060900000|2020-04-16 18:15:00|12803.7|12789.2|12798.7|12781.7|12806.2|12791.7|12796.2|12781.7|103
1587061200000|2020-04-16 18:20:00|12796.2|12784.2|12796.2|12781.7|12798.7|12784.2|12793.7|12779.2|116
1587061500000|2020-04-16 18:25:00|12793.7|12779.2|12793.7|12779.2|12798.7|12784.2|12788.7|12774.2|214
1587061800000|2020-04-16 18:30:00|12796.2|12781.7|12796.2|12781.7|12798.7|12784.2|12793.7|12779.2|83
1587062100000|2020-04-16 18:35:00|12793.7|12779.2|12801.2|12784.2|12803.7|12789.2|12793.7|12779.2|129
1587062400000|2020-04-16 18:40:00|12798.7|12786.7|12796.2|12784.2|12803.7|12789.2|12793.7|12779.2|104
1587062700000|2020-04-16 18:45:00|12797.5|12785.5|12791.2|12779.2|12797.5|12785.5|12790|12778|51
1587063000000|2020-04-16 18:50:00|12790|12778|12792.5|12780.5|12795|12783|12786.2|12774.2|149
1587063300000|2020-04-16 18:55:00|12791.2|12779.2|12793.7|12781.7|12795|12783|12790|12778|34
1587063600000|2020-04-16 19:00:00|12795|12783|12782.5|12770.5|12796.2|12784.2|12782.5|12770.5|346
1587063900000|2020-04-16 19:05:00|12780|12768|12777.5|12765.5|12782.5|12770.5|12777.5|12765.5|120
1587064200000|2020-04-16 19:10:00|12778.7|12766.7|12780|12768|12782.5|12770.5|12777.5|12765.5|37
1587064500000|2020-04-16 19:15:00|12781.2|12769.2|12782.5|12770.5|12785|12773|12778.7|12766.7|139
1587064800000|2020-04-16 19:20:00|12783.7|12771.7|12790|12778|12790|12778|12782.5|12770.5|66
1587065100000|2020-04-16 19:25:00|12788.7|12776.7|12797.5|12785.5|12797.5|12785.5|12787.5|12775.5|61
1587065400000|2020-04-16 19:30:00|12798.7|12786.7|12807.5|12795.5|12810|12798|12798.7|12786.7|248
1587065700000|2020-04-16 19:35:00|12808.7|12796.7|12807.5|12795.5|12812.5|12800.5|12802.5|12790.5|199
1587066000000|2020-04-16 19:40:00|12806.2|12794.2|12805|12793|12810|12798|12803.7|12791.7|122
1587066300000|2020-04-16 19:45:00|12802.5|12790.5|12805|12793|12810|12798|12802.5|12790.5|221
1587066600000|2020-04-16 19:50:00|12806.2|12794.2|12815|12803|12815|12803|12806.2|12794.2|254
1587066900000|2020-04-16 19:55:00|12813.7|12801.7|12805|12793|12813.7|12801.7|12805|12793|391
1587067200000|2020-04-16 20:00:00|12803.7|12791.7|12808.7|12796.7|12810|12798|12801.2|12789.2|197
1587067500000|2020-04-16 20:05:00|12810|12798|12810|12798|12810|12798|12807.5|12795.5|35
1587067800000|2020-04-16 20:10:00|12812.5|12800.5|12810|12798|12812.5|12800.5|12810|12798|35
1587068100000|2020-04-16 20:15:00|12814.2|12788.2|12813.2|12787.2|12815.8|12789.8|12811.5|12785.5|0
1587068400000|2020-04-16 20:20:00|12813|12787|12814.6|12788.6|12815.3|12789.3|12812.4|12786.4|23
1587068700000|2020-04-16 20:25:00|12814.9|12788.9|12815.3|12789.3|12816.7|12790.7|12814.1|12788.1|41
1587069000000|2020-04-16 20:30:00|12817.4|12791.4|12841.5|12815.5|12846.7|12820.7|12817.4|12791.4|41
1587069300000|2020-04-16 20:35:00|12842.4|12816.4|12862.8|12836.8|12869.6|12843.6|12839.8|12813.8|80
1587069600000|2020-04-16 20:40:00|12861.9|12835.9|12888.3|12862.3|12909.4|12883.4|12860.2|12834.2|98
1587069900000|2020-04-16 20:45:00|12887.4|12861.4|12924.8|12898.8|12929.1|12903.1|12884|12858|135
1587070200000|2020-04-16 20:50:00|12925.7|12899.7|12935|12909|12955.7|12929.7|12919.5|12893.5|102
1587070500000|2020-04-16 20:55:00|12934.2|12908.2|12956.3|12930.3|12959.8|12933.8|12926.4|12900.4|104
1587070800000|2020-04-16 21:00:00|12957|12931|12978.9|12952.9|13008.8|12982.8|12955.4|12929.4|100
1587071100000|2020-04-16 21:05:00|12976.8|12950.8|12973.5|12947.5|12988.4|12962.4|12961.7|12935.7|63
1587071400000|2020-04-16 21:10:00|12971.6|12945.6|12998.2|12972.2|13012|12986|12965.8|12939.8|55
1587071700000|2020-04-16 21:15:00|12996.2|12970.2|13022.3|12996.3|13025.3|12999.3|12986.5|12960.5|0
1587072000000|2020-04-16 21:20:00|13025.9|12999.9|13033.1|13007.1|13034.5|13008.5|13019.9|12993.9|0
1587072300000|2020-04-16 21:25:00|13033.8|13007.8|13034.4|13008.4|13034.4|13008.4|13021.2|12995.2|0
1587072600000|2020-04-16 21:30:00|13035.6|13009.6|13070.4|13044.4|13070.4|13044.4|13035.6|13009.6|0
1587072900000|2020-04-16 21:35:00|13070.5|13044.5|13072|13046|13078.9|13052.9|13056.2|13030.2|0
1587073200000|2020-04-16 21:40:00|13070.8|13044.8|13092.2|13066.2|13101.2|13075.2|13070.7|13044.7|0
1587073500000|2020-04-16 21:45:00|13092.6|13066.6|13063.6|13037.6|13093.8|13067.8|13053.3|13027.3|0
1587073800000|2020-04-16 21:50:00|13062|13036|13046.3|13020.3|13078.4|13052.4|13042|13016|0
1587074100000|2020-04-16 21:55:00|13048.5|13022.5|13028.1|13002.1|13048.5|13022.5|13009|12983|0
1587074400000|2020-04-16 22:00:00|13060.7|13034.7|13038.8|13012.8|13062.5|13036.5|13024.2|12998.2|0
1587074700000|2020-04-16 22:05:00|13039.3|13013.3|13005.3|12979.3|13044.4|13018.4|13003.1|12977.1|0
1587075000000|2020-04-16 22:10:00|13004.4|12978.4|13011.2|12985.2|13014.7|12988.7|12998.4|12972.4|0
1587075300000|2020-04-16 22:15:00|13010.4|12984.4|13031.4|13005.4|13031.8|13005.8|13003.5|12977.5|0
1587075600000|2020-04-16 22:20:00|13030.6|13004.6|13038.2|13012.2|13047.4|13021.4|13025.4|12999.4|0
1587075900000|2020-04-16 22:25:00|13037.8|13011.8|13042.3|13016.3|13042.3|13016.3|13023.6|12997.6|0
1587076200000|2020-04-16 22:30:00|13041.4|13015.4|13025.2|12999.2|13043.2|13017.2|13023.9|12997.9|0
1587076500000|2020-04-16 22:35:00|13026.1|13000.1|13038.1|13012.1|13041.6|13015.6|13023.5|12997.5|0
1587076800000|2020-04-16 22:40:00|13038.5|13012.5|13042.8|13016.8|13046.2|13020.2|13037.6|13011.6|0
1587077100000|2020-04-16 22:45:00|13043.2|13017.2|13087.1|13061.1|13095.9|13069.9|13042.8|13016.8|0
1587077400000|2020-04-16 22:50:00|13088|13062|13087.7|13061.7|13096.1|13070.1|13074.1|13048.1|0
1587077700000|2020-04-16 22:55:00|13089|13063|13078.8|13052.8|13090.7|13064.7|13068.4|13042.4|0
1587078000000|2020-04-16 23:00:00|13079.6|13053.6|13093.1|13067.1|13099.2|13073.2|13073|13047|0
1587078300000|2020-04-16 23:05:00|13092.3|13066.3|13088.9|13062.9|13097.4|13071.4|13083.4|13057.4|0
1587078600000|2020-04-16 23:10:00|13088.5|13062.5|13082.1|13056.1|13092.6|13066.6|13074.4|13048.4|0
1587078900000|2020-04-16 23:15:00|13081.2|13055.2|13069.6|13043.6|13096.8|13070.8|13059.8|13033.8|0
1587079200000|2020-04-16 23:20:00|13069.2|13043.2|13070.7|13044.7|13076.8|13050.8|13067.5|13041.5|0
1587079500000|2020-04-16 23:25:00|13071.5|13045.5|13049.6|13023.6|13074.5|13048.5|13048.7|13022.7|0
1587079800000|2020-04-16 23:30:00|13047.4|13021.4|13042.9|13016.9|13048.7|13022.7|13035.6|13009.6|0
1587080100000|2020-04-16 23:35:00|13043.3|13017.3|13034.5|13008.5|13053.7|13027.7|13034.5|13008.5|0
1587080400000|2020-04-16 23:40:00|13035|13009|13024.2|12998.2|13044.1|13018.1|13023.3|12997.3|0
1587080700000|2020-04-16 23:45:00|13023.3|12997.3|13015.8|12989.8|13030|13004|13001.8|12975.8|0
1587081000000|2020-04-16 23:50:00|13015.4|12989.4|13018.7|12992.7|13021.7|12995.7|13006.8|12980.8|0
1587081300000|2020-04-16 23:55:00|13019.1|12993.1|13037|13011|13039.7|13013.7|13015.7|12989.7|0
1587081600000|2020-04-17 00:00:00|13036.2|13010.2|13026|13000|13037.4|13011.4|13017.8|12991.8|0
1587081900000|2020-04-17 00:05:00|13026.4|13000.4|13038|13012|13042.2|13016.2|13023.4|12997.4|0
1587082200000|2020-04-17 00:10:00|13037.5|13011.5|13022.4|12996.4|13040|13014|13016.4|12990.4|0
1587082500000|2020-04-17 00:15:00|13021.9|12995.9|12998.2|12972.2|13021.9|12995.9|12996.8|12970.8|0
1587082800000|2020-04-17 00:20:00|12998.4|12972.4|12997.8|12971.8|13003.4|12977.4|12991.6|12965.6|0
1587083100000|2020-04-17 00:25:00|12998|12972|13012.7|12986.7|13014.3|12988.3|12994.8|12968.8|0
1587083400000|2020-04-17 00:30:00|13013.8|12987.8|13049.4|13023.4|13050.5|13024.5|13013.8|12987.8|0
1587083700000|2020-04-17 00:35:00|13048.2|13022.2|13062.3|13036.3|13066.7|13040.7|13035.6|13009.6|0
1587084000000|2020-04-17 00:40:00|13063.4|13037.4|13046.1|13020.1|13065|13039|13043.8|13017.8|0
1587084300000|2020-04-17 00:45:00|13046.6|13020.6|12990.6|12964.6|13049.7|13023.7|12984.5|12958.5|0
1587084600000|2020-04-17 00:50:00|12991.8|12965.8|12981.9|12955.9|13001.4|12975.4|12980.8|12954.8|0
1587084900000|2020-04-17 00:55:00|12981.4|12955.4|12986.2|12960.2|12989.7|12963.7|12978.3|12952.3|0
1587085200000|2020-04-17 01:00:00|12961.7|12949.7|12946.7|12934.7|12974.2|12962.2|12931.7|12919.7|3354
1587085500000|2020-04-17 01:05:00|12949.2|12937.2|12949.2|12937.2|12964.2|12952.2|12944.2|12932.2|1698
1587085800000|2020-04-17 01:10:00|12951.7|12939.7|12974.2|12962.2|12974.2|12962.2|12949.2|12937.2|2031
1587086100000|2020-04-17 01:15:00|12976.7|12964.7|12976.7|12964.7|12984.2|12972.2|12966.7|12954.7|4554
1587086400000|2020-04-17 01:20:00|12974.2|12962.2|12961.7|12949.7|12981.7|12969.7|12951.7|12939.7|2623
1587086700000|2020-04-17 01:25:00|12966.7|12954.7|13006.7|12994.7|13009.2|12997.2|12966.7|12954.7|4485
1587087000000|2020-04-17 01:30:00|13009.2|12997.2|12986.7|12974.7|13024.2|13012.2|12976.7|12964.7|11175
1587087300000|2020-04-17 01:35:00|12984.2|12972.2|12989.2|12977.2|12999.2|12987.2|12969.2|12957.2|6711
1587087600000|2020-04-17 01:40:00|12991.7|12979.7|12976.7|12964.7|12994.2|12982.2|12964.2|12952.2|4497
1587087900000|2020-04-17 01:45:00|12979.2|12967.2|13041.7|13029.7|13049.2|13037.2|12976.7|12964.7|11121
1587088200000|2020-04-17 01:50:00|13046.7|13034.7|13024.2|13012.2|13059.2|13047.2|13021.7|13009.7|7548
1587088500000|2020-04-17 01:55:00|13026.7|13014.7|13054.2|13042.2|13056.7|13044.7|13026.7|13014.7|4508
1587088800000|2020-04-17 02:00:00|13056.7|13044.7|13056.7|13044.7|13064.2|13052.2|13006.7|12994.7|10210
1587089100000|2020-04-17 02:05:00|13059.2|13047.2|13056.7|13044.7|13069.2|13057.2|13051.7|13039.7|6915
1587089400000|2020-04-17 02:10:00|13059.2|13047.2|13066.7|13054.7|13079.2|13067.2|13054.2|13042.2|7491
1587089700000|2020-04-17 02:15:00|13069.2|13057.2|13054.2|13042.2|13074.2|13062.2|13049.2|13037.2|4316
1587090000000|2020-04-17 02:20:00|13056.7|13044.7|13061.7|13049.7|13064.2|13052.2|13051.7|13039.7|3924
1587090300000|2020-04-17 02:25:00|13064.2|13052.2|13089.2|13077.2|13094.2|13082.2|13061.7|13049.7|7058
1587090600000|2020-04-17 02:30:00|13094.2|13082.2|13096.7|13084.7|13111.7|13099.7|13084.2|13072.2|6535
1587090900000|2020-04-17 02:35:00|13094.2|13082.2|13074.2|13062.2|13096.7|13084.7|13069.2|13057.2|3153
1587091200000|2020-04-17 02:40:00|13071.7|13059.7|13076.7|13064.7|13091.7|13079.7|13071.7|13059.7|2227
1587091500000|2020-04-17 02:45:00|13074.2|13062.2|13074.2|13062.2|13081.7|13069.7|13071.7|13059.7|2655
1587091800000|2020-04-17 02:50:00|13071.7|13059.7|13054.2|13042.2|13071.7|13059.7|13044.2|13032.2|6044
1587092100000|2020-04-17 02:55:00|13056.7|13044.7|13046.7|13034.7|13061.7|13049.7|13044.2|13032.2|1969
1587092400000|2020-04-17 03:00:00|13044.2|13032.2|13046.7|13034.7|13066.7|13054.7|13044.2|13032.2|1936
1587092700000|2020-04-17 03:05:00|13044.2|13032.2|13059.2|13047.2|13059.2|13047.2|13044.2|13032.2|1508
1587093000000|2020-04-17 03:10:00|13056.7|13044.7|13056.7|13044.7|13064.2|13052.2|13044.2|13032.2|2178
1587093300000|2020-04-17 03:15:00|13054.2|13042.2|13069.2|13057.2|13069.2|13057.2|13051.7|13039.7|2165
1587093600000|2020-04-17 03:20:00|13071.7|13059.7|13074.2|13062.2|13079.2|13067.2|13066.7|13054.7|2179
1587093900000|2020-04-17 03:25:00|13076.7|13064.7|13061.7|13049.7|13081.7|13069.7|13056.7|13044.7|2290
1587094200000|2020-04-17 03:30:00|13059.2|13047.2|13046.7|13034.7|13059.2|13047.2|13044.2|13032.2|1047
1587094500000|2020-04-17 03:35:00|13044.2|13032.2|13049.2|13037.2|13054.2|13042.2|13044.2|13032.2|543
1587094800000|2020-04-17 03:40:00|13046.7|13034.7|13049.2|13037.2|13051.7|13039.7|13041.7|13029.7|596
1587095100000|2020-04-17 03:45:00|13051.7|13039.7|13056.7|13044.7|13059.2|13047.2|13051.7|13039.7|488
1587095400000|2020-04-17 03:50:00|13059.2|13047.2|13056.7|13044.7|13061.7|13049.7|13051.7|13039.7|377
1587095700000|2020-04-17 03:55:00|13059.2|13047.2|13064.2|13052.2|13064.2|13052.2|13056.7|13044.7|416
1587096000000|2020-04-17 04:00:00|13061.7|13049.7|13066.7|13054.7|13066.7|13054.7|13059.2|13047.2|281
1587096300000|2020-04-17 04:05:00|13064.2|13052.2|13071.7|13059.7|13071.7|13059.7|13064.2|13052.2|187
1587096600000|2020-04-17 04:10:00|13069.2|13057.2|13079.2|13067.2|13081.7|13069.7|13069.2|13057.2|455
1587096900000|2020-04-17 04:15:00|13081.7|13069.7|13079.2|13067.2|13084.2|13072.2|13076.7|13064.7|383
1587097200000|2020-04-17 04:20:00|13081.7|13069.7|13081.7|13069.7|13084.2|13072.2|13079.2|13067.2|329
1587097500000|2020-04-17 04:25:00|13079.2|13067.2|13079.2|13067.2|13084.2|13072.2|13079.2|13067.2|230
1587097800000|2020-04-17 04:30:00|13084.2|13072.2|13084.2|13072.2|13086.7|13074.7|13081.7|13069.7|359
1587098100000|2020-04-17 04:35:00|13081.7|13069.7|13084.2|13072.2|13084.2|13072.2|13079.2|13067.2|310
1587098400000|2020-04-17 04:40:00|13081.7|13069.7|13081.7|13069.7|13084.2|13072.2|13081.7|13069.7|216
1587098700000|2020-04-17 04:45:00|13079.2|13067.2|13076.7|13064.7|13084.2|13072.2|13076.7|13064.7|286
1587099000000|2020-04-17 04:50:00|13079.2|13067.2|13079.2|13067.2|13084.2|13072.2|13079.2|13067.2|786
1587099300000|2020-04-17 04:55:00|13081.7|13069.7|13076.7|13064.7|13084.2|13072.2|13076.7|13064.7|469
1587099600000|2020-04-17 05:00:00|13079.2|13067.2|13089.2|13077.2|13091.7|13079.7|13069.2|13057.2|4374
1587099900000|2020-04-17 05:05:00|13091.7|13079.7|13099.2|13087.2|13109.2|13097.2|13089.2|13077.2|2717
1587100200000|2020-04-17 05:10:00|13096.7|13084.7|13109.2|13097.2|13111.7|13099.7|13091.7|13079.7|2446
1587100500000|2020-04-17 05:15:00|13111.7|13099.7|13101.7|13089.7|13116.7|13104.7|13101.7|13089.7|2060
1587100800000|2020-04-17 05:20:00|13104.2|13092.2|13099.2|13087.2|13104.2|13092.2|13091.7|13079.7|1374
1587101100000|2020-04-17 05:25:00|13101.7|13089.7|13119.2|13107.2|13119.2|13107.2|13099.2|13087.2|1463
1587101400000|2020-04-17 05:30:00|13116.7|13104.7|13136.7|13124.7|13139.2|13127.2|13111.7|13099.7|2540
1587101700000|2020-04-17 05:35:00|13139.2|13127.2|13121.7|13109.7|13141.7|13129.7|13116.7|13104.7|2465
1587102000000|2020-04-17 05:40:00|13124.2|13112.2|13121.7|13109.7|13124.2|13112.2|13109.2|13097.2|1432
1587102300000|2020-04-17 05:45:00|13119.2|13107.2|13119.2|13107.2|13134.2|13122.2|13116.7|13104.7|1416
1587102600000|2020-04-17 05:50:00|13116.7|13104.7|13121.7|13109.7|13131.7|13119.7|13116.7|13104.7|1255
1587102900000|2020-04-17 05:55:00|13124.2|13112.2|13121.7|13109.7|13126.7|13114.7|13114.2|13102.2|1693
1587103200000|2020-04-17 06:00:00|13119.2|13107.2|13106.7|13094.7|13124.2|13112.2|13099.2|13087.2|2232
1587103500000|2020-04-17 06:05:00|13104.2|13092.2|13056.7|13044.7|13104.2|13092.2|13051.7|13039.7|7001
1587103800000|2020-04-17 06:10:00|13054.2|13042.2|13054.2|13042.2|13074.2|13062.2|13054.2|13042.2|1869
1587104100000|2020-04-17 06:15:00|13051.7|13039.7|13046.7|13034.7|13059.2|13047.2|13026.7|13014.7|4793
1587104400000|2020-04-17 06:20:00|13044.2|13032.2|13051.7|13039.7|13056.7|13044.7|13036.7|13024.7|2565
1587104700000|2020-04-17 06:25:00|13049.2|13037.2|13009.2|12997.2|13051.7|13039.7|13001.7|12989.7|8246
1587105000000|2020-04-17 06:30:00|13006.7|12994.7|13031.7|13019.7|13036.7|13024.7|12999.2|12987.2|5113
1587105300000|2020-04-17 06:35:00|13029.2|13017.2|13029.2|13017.2|13034.2|13022.2|13004.2|12992.2|4043
1587105600000|2020-04-17 06:40:00|13026.7|13014.7|13041.7|13029.7|13044.2|13032.2|13021.7|13009.7|2336
1587105900000|2020-04-17 06:45:00|13039.2|13027.2|13034.2|13022.2|13041.7|13029.7|13026.7|13014.7|3462
1587106200000|2020-04-17 06:50:00|13036.7|13024.7|13036.7|13024.7|13049.2|13037.2|13036.7|13024.7|3397
1587106500000|2020-04-17 06:55:00|13039.2|13027.2|13021.7|13009.7|13046.7|13034.7|13014.2|13002.2|4096
1587106800000|2020-04-17 07:00:00|13024.2|13007.2|13019.2|13002.2|13026.7|13012.2|13009.2|12994.7|2083
1587107100000|2020-04-17 07:05:00|13016.7|13004.7|12994.2|12979.7|13016.7|13004.7|12994.2|12979.7|1286
1587107400000|2020-04-17 07:10:00|12991.7|12977.2|13011.7|12997.2|13014.2|12997.2|12984.2|12969.7|2178
1587107700000|2020-04-17 07:15:00|13014.2|12994.7|13024.2|13009.7|13029.2|13014.7|13009.2|12994.7|724
1587108000000|2020-04-17 07:20:00|13021.7|13007.2|13034.2|13019.7|13036.7|13022.2|13016.7|13002.2|403
1587108300000|2020-04-17 07:25:00|13031.7|13017.2|13041.7|13024.7|13044.2|13027.2|13031.7|13017.2|532
1587108600000|2020-04-17 07:30:00|13039.2|13027.2|13019.2|13002.2|13039.2|13027.2|13016.7|13002.2|963
1587108900000|2020-04-17 07:35:00|13016.7|12999.7|13019.2|13002.2|13024.2|13009.7|13009.2|12992.2|721
1587109200000|2020-04-17 07:40:00|13016.7|12997.2|13004.2|12989.7|13024.2|13009.7|12999.2|12984.7|671
1587109500000|2020-04-17 07:45:00|12996.7|12979.7|12999.2|12984.7|13006.7|12992.2|12989.2|12974.7|1612
1587109800000|2020-04-17 07:50:00|12996.7|12982.2|13004.2|12989.7|13006.7|12992.2|12996.7|12979.7|1657
1587110100000|2020-04-17 07:55:00|13001.7|12987.2|13004.2|12989.7|13014.2|12999.7|12999.2|12982.2|1820
1587110400000|2020-04-17 08:00:00|13001.7|12987.2|12991.7|12977.2|13004.2|12989.7|12981.7|12967.2|1593
1587110700000|2020-04-17 08:05:00|12989.2|12974.7|13016.7|13002.2|13016.7|13002.2|12989.2|12972.2|1003
1587111000000|2020-04-17 08:10:00|13014.2|12999.7|13016.7|13002.2|13024.2|13009.7|13011.7|12997.2|1080
1587111300000|2020-04-17 08:15:00|13014.2|12999.7|13034.2|13019.7|13036.7|13022.2|13009.2|12994.7|995
1587111600000|2020-04-17 08:20:00|13031.7|13017.2|13021.7|13007.2|13036.7|13022.2|13016.7|13002.2|1589
1587111900000|2020-04-17 08:25:00|13024.2|13009.7|13014.2|12999.7|13024.2|13009.7|13001.7|12987.2|2259
1587112200000|2020-04-17 08:30:00|13007|12981|13011.8|12985.8|13012|12986|12996.9|12970.9|11
1587112500000|2020-04-17 08:35:00|13012|12986|13002.8|12976.8|13018.6|12992.6|13002.3|12976.3|3601
1587112800000|2020-04-17 08:40:00|13003.2|12977.2|13016|12990|13017.9|12991.9|12998.6|12972.6|0
1587113100000|2020-04-17 08:45:00|13016.6|12990.6|13025.4|12999.4|13028.9|13002.9|13015.1|12989.1|0
1587113400000|2020-04-17 08:50:00|13025.2|12999.2|13012|12986|13033.1|13007.1|13011.2|12985.2|0
1587113700000|2020-04-17 08:55:00|13012.2|12986.2|12992.8|12966.8|13014.6|12988.6|12992.8|12966.8|0
1587114000000|2020-04-17 09:00:00|13021.7|13004.7|13019.2|13004.7|13024.2|13009.7|13011.7|12994.7|646
1587114300000|2020-04-17 09:05:00|13021.7|13007.2|13019.2|13004.7|13024.2|13009.7|13019.2|13004.7|174
1587114600000|2020-04-17 09:10:00|13021.7|13007.2|13024.2|13009.7|13031.7|13014.7|13021.7|13007.2|257
1587114900000|2020-04-17 09:15:00|13026.7|13007.2|13011.7|12994.7|13026.7|13012.2|13009.2|12994.7|413
1587115200000|2020-04-17 09:20:00|13014.2|12997.2|13011.7|12994.7|13021.7|13007.2|13006.7|12992.2|127
1587115500000|2020-04-17 09:25:00|13009.2|12992.2|13006.7|12992.2|13011.7|12997.2|13004.2|12987.2|114
1587115800000|2020-04-17 09:30:00|13004.2|12989.7|13009.2|12994.7|13009.2|12994.7|12996.7|12979.7|197
1587116100000|2020-04-17 09:35:00|13006.7|12992.2|13016.7|13002.2|13016.7|13002.2|13006.7|12992.2|317
1587116400000|2020-04-17 09:40:00|13014.2|12999.7|13016.7|12999.7|13016.7|13002.2|13011.7|12997.2|66
1587116700000|2020-04-17 09:45:00|13019.2|13002.2|13026.7|13012.2|13026.7|13012.2|13014.2|12999.7|74
1587117000000|2020-04-17 09:50:00|13029.2|13014.7|13034.2|13019.7|13039.2|13022.2|13026.7|13012.2|349
1587117300000|2020-04-17 09:55:00|13036.7|13022.2|13026.7|13009.7|13036.7|13022.2|13021.7|13007.2|309
1587117600000|2020-04-17 10:00:00|13024.2|13012.2|13021.7|13007.2|13034.2|13019.7|13021.7|13007.2|132
1587117900000|2020-04-17 10:05:00|13019.2|13004.7|13029.2|13012.2|13029.2|13014.7|13019.2|13002.2|147
1587118200000|2020-04-17 10:10:00|13031.7|13014.7|13031.7|13017.2|13034.2|13017.2|13029.2|13014.7|54
1587118500000|2020-04-17 10:15:00|13034.2|13019.7|13039.2|13024.7|13039.2|13024.7|13031.7|13014.7|155
1587118800000|2020-04-17 10:20:00|13041.7|13027.2|13044.2|13029.7|13044.2|13029.7|13039.2|13024.7|102
1587119100000|2020-04-17 10:25:00|13041.7|13027.2|13044.2|13029.7|13046.7|13032.2|13039.2|13024.7|146
1587119400000|2020-04-17 10:30:00|13041.7|13027.2|13046.7|13032.2|13049.2|13034.7|13041.7|13027.2|133
1587119700000|2020-04-17 10:35:00|13044.2|13029.7|13046.7|13029.7|13049.2|13032.2|13041.7|13027.2|46
1587120000000|2020-04-17 10:40:00|13044.2|13032.2|13039.2|13024.7|13046.7|13032.2|13039.2|13024.7|24
1587120300000|2020-04-17 10:45:00|13036.7|13022.2|13044.2|13029.7|13044.2|13029.7|13036.7|13022.2|50
1587120600000|2020-04-17 10:50:00|13041.7|13027.2|13046.7|13032.2|13046.7|13032.2|13041.7|13027.2|36
1587120900000|2020-04-17 10:55:00|13044.2|13029.7|13046.7|13032.2|13046.7|13032.2|13044.2|13029.7|46
1587121200000|2020-04-17 11:00:00|13044.2|13029.7|13049.2|13034.7|13049.2|13034.7|13044.2|13027.2|31
1587121500000|2020-04-17 11:05:00|13046.7|13032.2|13046.7|13032.2|13049.2|13034.7|13046.7|13029.7|41
1587121800000|2020-04-17 11:10:00|13044.2|13029.7|13054.2|13039.7|13054.2|13039.7|13044.2|13029.7|301
1587122100000|2020-04-17 11:15:00|13051.7|13037.2|13046.7|13032.2|13051.7|13039.7|13046.7|13032.2|198
1587122400000|2020-04-17 11:20:00|13049.2|13034.7|13041.7|13027.2|13049.2|13034.7|13041.7|13027.2|39
1587122700000|2020-04-17 11:25:00|13044.2|13029.7|13049.2|13034.7|13051.7|13037.2|13044.2|13029.7|73
1587123000000|2020-04-17 11:30:00|13046.7|13032.2|13039.2|13024.7|13049.2|13034.7|13036.7|13022.2|71
1587123300000|2020-04-17 11:35:00|13041.7|13027.2|13034.2|13019.7|13044.2|13029.7|13034.2|13019.7|92
1587123600000|2020-04-17 11:40:00|13036.7|13022.2|13039.2|13024.7|13039.2|13024.7|13034.2|13019.7|94
1587123900000|2020-04-17 11:45:00|13041.7|13027.2|13044.2|13029.7|13049.2|13034.7|13041.7|13024.7|57
1587124200000|2020-04-17 11:50:00|13046.7|13032.2|13051.7|13037.2|13054.2|13039.7|13046.7|13029.7|87
1587124500000|2020-04-17 11:55:00|13049.2|13034.7|13051.7|13037.2|13056.7|13039.7|13049.2|13034.7|248
1587124800000|2020-04-17 12:00:00|13054.2|13034.7|13039.2|13024.7|13056.7|13042.2|13036.7|13022.2|107
1587125100000|2020-04-17 12:05:00|13041.7|13027.2|13046.7|13029.7|13046.7|13032.2|13039.2|13024.7|47
1587125400000|2020-04-17 12:10:00|13044.2|13032.2|13041.7|13027.2|13046.7|13032.2|13036.7|13022.2|51
1587125700000|2020-04-17 12:15:00|13039.2|13024.7|13036.7|13019.7|13041.7|13027.2|13031.7|13017.2|154
1587126000000|2020-04-17 12:20:00|13034.2|13022.2|13039.2|13024.7|13039.2|13024.7|13031.7|13017.2|77
1587126300000|2020-04-17 12:25:00|13041.7|13027.2|13031.7|13017.2|13041.7|13027.2|13031.7|13017.2|75
1587126600000|2020-04-17 12:30:00|13034.2|13019.7|13034.2|13019.7|13039.2|13022.2|13031.7|13017.2|29
1587126900000|2020-04-17 12:35:00|13031.7|13017.2|13029.2|13014.7|13036.7|13022.2|13026.7|13012.2|102
1587127200000|2020-04-17 12:40:00|13031.7|13017.2|13029.2|13014.7|13036.7|13022.2|13026.7|13012.2|69
1587127500000|2020-04-17 12:45:00|13026.7|13012.2|13021.7|13007.2|13026.7|13012.2|13021.7|13004.7|389
1587127800000|2020-04-17 12:50:00|13024.2|13009.7|13019.2|13004.7|13026.7|13012.2|13016.7|12999.7|528
1587128100000|2020-04-17 12:55:00|13016.7|13002.2|13011.7|12997.2|13016.7|13002.2|13009.2|12994.7|454
1587128400000|2020-04-17 13:00:00|13009.2|12994.7|13006.7|12992.2|13014.2|12999.7|13001.7|12987.2|375
1587128700000|2020-04-17 13:05:00|13009.2|12994.7|12996.7|12982.2|13009.2|12994.7|12996.7|12982.2|274
1587129000000|2020-04-17 13:10:00|12994.2|12979.7|13001.7|12987.2|13001.7|12987.2|12991.7|12977.2|191
1587129300000|2020-04-17 13:15:00|13004.2|12989.7|13004.2|12989.7|13006.7|12992.2|12999.2|12984.7|241
1587129600000|2020-04-17 13:20:00|13006.7|12992.2|13004.2|12989.7|13006.7|12992.2|12999.2|12984.7|148
1587129900000|2020-04-17 13:25:00|13006.7|12992.2|13004.2|12989.7|13009.2|12994.7|13001.7|12987.2|164
1587130200000|2020-04-17 13:30:00|13006.7|12992.2|12991.7|12977.2|13011.7|12997.2|12991.7|12977.2|662
1587130500000|2020-04-17 13:35:00|12989.2|12974.7|12984.2|12969.7|12991.7|12977.2|12971.7|12957.2|981
1587130800000|2020-04-17 13:40:00|12986.7|12967.2|12981.7|12964.7|12986.7|12969.7|12969.2|12954.7|401
1587131100000|2020-04-17 13:45:00|12984.2|12967.2|12989.2|12974.7|12999.2|12984.7|12984.2|12967.2|481
1587131400000|2020-04-17 13:50:00|12991.7|12977.2|12989.2|12972.2|12996.7|12982.2|12986.7|12969.7|178
1587131700000|2020-04-17 13:55:00|12991.7|12974.7|13004.2|12989.7|13006.7|12989.7|12989.2|12972.2|167
1587132000000|2020-04-17 14:00:00|13001.7|12987.2|13001.7|12984.7|13006.7|12992.2|12994.2|12979.7|253
1587132300000|2020-04-17 14:05:00|12999.2|12987.2|13006.7|12992.2|13009.2|12994.7|12996.7|12982.2|207
1587132600000|2020-04-17 14:10:00|13009.2|12989.7|12989.2|12974.7|13011.7|12997.2|12984.2|12969.7|397
1587132900000|2020-04-17 14:15:00|12986.7|12972.2|12969.2|12954.7|12986.7|12974.7|12966.7|12952.2|492
1587133200000|2020-04-17 14:20:00|12966.7|12952.2|12974.2|12957.2|12979.2|12964.7|12966.7|12952.2|514
1587133500000|2020-04-17 14:25:00|12971.7|12959.7|12976.7|12962.2|12981.7|12967.2|12969.2|12954.7|379
1587133800000|2020-04-17 14:30:00|12979.2|12959.7|12971.7|12957.2|12979.2|12964.7|12969.2|12954.7|172
1587134100000|2020-04-17 14:35:00|12969.2|12954.7|12969.2|12952.2|12976.7|12962.2|12964.2|12949.7|168
1587134400000|2020-04-17 14:40:00|12966.7|12954.7|12969.2|12954.7|12981.7|12967.2|12966.7|12954.7|456
1587134700000|2020-04-17 14:45:00|12966.7|12952.2|12959.2|12944.7|12971.7|12957.2|12959.2|12944.7|513
1587135000000|2020-04-17 14:50:00|12956.7|12942.2|12971.7|12954.7|12971.7|12954.7|12951.7|12937.2|470
1587135300000|2020-04-17 14:55:00|12969.2|12957.2|12974.2|12959.7|12979.2|12964.7|12969.2|12952.2|281
1587135600000|2020-04-17 15:00:00|12976.7|12957.2|12979.2|12964.7|12986.7|12972.2|12966.7|12952.2|206
1587135900000|2020-04-17 15:05:00|12976.7|12962.2|12989.2|12974.7|12994.2|12979.7|12976.7|12962.2|473
1587136200000|2020-04-17 15:10:00|12991.7|12977.2|12989.2|12974.7|12991.7|12977.2|12981.7|12967.2|264
1587136500000|2020-04-17 15:15:00|12986.7|12972.2|12984.2|12969.7|12989.2|12974.7|12976.7|12962.2|196
1587136800000|2020-04-17 15:20:00|12981.7|12967.2|12971.7|12954.7|12986.7|12972.2|12969.2|12954.7|319
1587137100000|2020-04-17 15:25:00|12969.2|12952.2|12966.7|12952.2|12971.7|12957.2|12961.7|12947.2|114
1587137400000|2020-04-17 15:30:00|12969.2|12954.7|12976.7|12962.2|12981.7|12967.2|12964.2|12947.2|401
1587137700000|2020-04-17 15:35:00|12979.2|12964.7|12984.2|12967.2|12984.2|12969.7|12976.7|12962.2|346
1587138000000|2020-04-17 15:40:00|12981.7|12969.7|12981.7|12964.7|12986.7|12972.2|12979.2|12964.7|296
1587138300000|2020-04-17 15:45:00|12979.2|12967.2|12986.7|12972.2|12989.2|12972.2|12979.2|12964.7|162
1587138600000|2020-04-17 15:50:00|12984.2|12969.7|12986.7|12969.7|12991.7|12977.2|12981.7|12967.2|131
1587138900000|2020-04-17 15:55:00|12984.2|12972.2|12986.7|12972.2|12989.2|12974.7|12981.7|12967.2|105
1587139200000|2020-04-17 16:00:00|12984.2|12969.7|12979.2|12964.7|12986.7|12972.2|12976.7|12962.2|80
1587139500000|2020-04-17 16:05:00|12981.7|12967.2|12981.7|12967.2|12989.2|12974.7|12979.2|12962.2|414
1587139800000|2020-04-17 16:10:00|12979.2|12964.7|12984.2|12967.2|12984.2|12969.7|12979.2|12962.2|113
1587140100000|2020-04-17 16:15:00|12981.7|12969.7|12989.2|12974.7|12991.7|12977.2|12981.7|12967.2|117
1587140400000|2020-04-17 16:20:00|12986.7|12972.2|12981.7|12967.2|12989.2|12974.7|12981.7|12967.2|89
1587140700000|2020-04-17 16:25:00|12984.2|12969.7|12984.2|12967.2|12986.7|12972.2|12979.2|12964.7|83
1587141000000|2020-04-17 16:30:00|12986.7|12969.7|12989.2|12974.7|12989.2|12974.7|12984.2|12967.2|111
1587141300000|2020-04-17 16:35:00|12991.7|12977.2|12991.7|12977.2|12996.7|12982.2|12986.7|12972.2|172
1587141600000|2020-04-17 16:40:00|12994.2|12979.7|12991.7|12977.2|12999.2|12984.7|12991.7|12977.2|106
1587141900000|2020-04-17 16:45:00|12994.2|12979.7|12999.2|12984.7|12999.2|12984.7|12989.2|12974.7|96
1587142200000|2020-04-17 16:50:00|12996.7|12982.2|12999.2|12984.7|12999.2|12984.7|12994.2|12979.7|49
1587142500000|2020-04-17 16:55:00|12996.7|12982.2|12996.7|12982.2|13001.7|12987.2|12996.7|12979.7|46
1587142800000|2020-04-17 17:00:00|12994.2|12979.7|12994.2|12979.7|13001.7|12987.2|12994.2|12979.7|142
1587143100000|2020-04-17 17:05:00|12991.7|12977.2|12991.7|12977.2|12994.2|12979.7|12989.2|12974.7|144
1587143400000|2020-04-17 17:10:00|12994.2|12979.7|12986.7|12972.2|12994.2|12979.7|12984.2|12969.7|134
1587143700000|2020-04-17 17:15:00|12989.2|12974.7|12991.7|12977.2|12994.2|12979.7|12984.2|12969.7|46
1587144000000|2020-04-17 17:20:00|12989.2|12974.7|12991.7|12977.2|12991.7|12977.2|12986.7|12969.7|117
1587144300000|2020-04-17 17:25:00|12994.2|12979.7|12989.2|12974.7|12996.7|12982.2|12989.2|12974.7|96
1587144600000|2020-04-17 17:30:00|12991.7|12977.2|12989.2|12974.7|12994.2|12977.2|12989.2|12974.7|42
1587144900000|2020-04-17 17:35:00|12991.7|12977.2|12991.7|12977.2|12994.2|12979.7|12989.2|12974.7|57
1587145200000|2020-04-17 17:40:00|12989.2|12974.7|12991.7|12977.2|12994.2|12979.7|12989.2|12974.7|77
1587145500000|2020-04-17 17:45:00|12989.2|12974.7|12984.2|12967.2|12991.7|12974.7|12984.2|12967.2|72
1587145800000|2020-04-17 17:50:00|12986.7|12969.7|12986.7|12969.7|12989.2|12972.2|12981.7|12967.2|41
1587146100000|2020-04-17 17:55:00|12984.2|12972.2|12991.7|12974.7|12991.7|12977.2|12984.2|12969.7|86
1587146400000|2020-04-17 18:00:00|12989.2|12972.2|12984.2|12969.7|12989.2|12974.7|12984.2|12969.7|76
1587146700000|2020-04-17 18:05:00|12981.7|12967.2|12986.7|12969.7|12986.7|12972.2|12981.7|12967.2|55
1587147000000|2020-04-17 18:10:00|12984.2|12972.2|12986.7|12969.7|12989.2|12974.7|12984.2|12969.7|80
1587147300000|2020-04-17 18:15:00|12984.2|12972.2|12989.2|12972.2|12989.2|12974.7|12984.2|12969.7|80
1587147600000|2020-04-17 18:20:00|12986.7|12974.7|12989.2|12974.7|12991.7|12977.2|12986.7|12972.2|39
1587147900000|2020-04-17 18:25:00|12991.7|12977.2|12989.2|12972.2|12994.2|12977.2|12989.2|12972.2|128
1587148200000|2020-04-17 18:30:00|12986.7|12969.7|12976.7|12962.2|12989.2|12969.7|12976.7|12959.7|230
1587148500000|2020-04-17 18:35:00|12974.2|12959.7|12976.7|12962.2|12976.7|12962.2|12971.7|12957.2|121
1587148800000|2020-04-17 18:40:00|12974.2|12959.7|12978|12966|12981.7|12967.2|12974.2|12957.2|123
1587149100000|2020-04-17 18:45:00|12976.7|12964.7|12978|12966|12980.5|12968.5|12976.7|12964.7|65
1587149400000|2020-04-17 18:50:00|12979.2|12967.2|12976.7|12964.7|12980.5|12968.5|12975.5|12963.5|47
1587149700000|2020-04-17 18:55:00|12978|12966|12981.7|12969.7|12983|12971|12975.5|12963.5|46
1587150000000|2020-04-17 19:00:00|12983|12971|12985.5|12973.5|12989.2|12977.2|12981.7|12969.7|108
1587150300000|2020-04-17 19:05:00|12986.7|12974.7|12985.5|12973.5|12988|12976|12983|12971|63
1587150600000|2020-04-17 19:10:00|12986.7|12974.7|12986.7|12974.7|12988|12976|12983|12971|178
1587150900000|2020-04-17 19:15:00|12985.5|12973.5|12995.5|12983.5|12995.5|12983.5|12985.5|12973.5|82
1587151200000|2020-04-17 19:20:00|12994.2|12982.2|12996.7|12984.7|12996.7|12984.7|12993|12981|117
1587151500000|2020-04-17 19:25:00|12998|12986|13003|12991|13005.5|12993.5|12996.7|12984.7|181
1587151800000|2020-04-17 19:30:00|13004.2|12992.2|13011.7|12999.7|13016.7|13004.7|13004.2|12992.2|313
1587152100000|2020-04-17 19:35:00|13013|13001|13015.5|13003.5|13018|13006|13010.5|12998.5|133
1587152400000|2020-04-17 19:40:00|13018|13006|13014.2|13002.2|13018|13006|13010.5|12998.5|205
1587152700000|2020-04-17 19:45:00|13015.5|13003.5|13021.7|13009.7|13023|13011|13011.7|12999.7|196
1587153000000|2020-04-17 19:50:00|13023|13011|13025.5|13013.5|13033|13021|13016.7|13004.7|735
1587153300000|2020-04-17 19:55:00|13028|13016|13035.5|13023.5|13035.5|13023.5|13018|13006|427
1587153600000|2020-04-17 20:00:00|13034.2|13022.2|13033|13021|13034.2|13022.2|13021.7|13009.7|253
1587153900000|2020-04-17 20:05:00|13034.2|13022.2|13034.2|13022.2|13035.5|13023.5|13031.7|13019.7|110
1587154200000|2020-04-17 20:10:00|13033|13021|13035.5|13023.5|13036.7|13024.7|13033|13021|35
1587154500000|2020-04-17 20:15:00|13040.5|13014.5|13043.9|13017.9|13050.2|13024.2|13038.6|13012.6|0
1587154800000|2020-04-17 20:20:00|13043.5|13017.5|13042.7|13016.7|13044.3|13018.3|13041.8|13015.8|8
1587155100000|2020-04-17 20:25:00|13042.9|13016.9|13038.3|13012.3|13042.9|13016.9|13037|13011|40
1587155400000|2020-04-17 20:30:00|13041.2|13015.2|13034.3|13008.3|13046.3|13020.3|13033.5|13007.5|30
1587155700000|2020-04-17 20:35:00|13033.5|13007.5|13030.9|13004.9|13036.9|13010.9|13028.4|13002.4|8
1587156000000|2020-04-17 20:40:00|13030.1|13004.1|13033.1|13007.1|13036.6|13010.6|13028.4|13002.4|32
1587156300000|2020-04-17 20:45:00|13034|13008|13037.5|13011.5|13037.5|13011.5|13033.1|13007.1|50
1587156600000|2020-04-17 20:50:00|13036.7|13010.7|13041.1|13015.1|13041.8|13015.8|13035.8|13009.8|7
1587156900000|2020-04-17 20:55:00|13042|13016|13047.1|13021.1|13050.2|13024.2|13040.7|13014.7|67
1587157200000|2020-04-17 21:00:00|||||||||1
1587333600000|2020-04-19 22:00:00|12995.7|12969.7|12981.6|12955.6|13013.4|12987.4|12981.6|12955.6|0
1587333900000|2020-04-19 22:05:00|12980.8|12954.8|12996.5|12970.5|12997|12971|12978.2|12952.2|0
1587334200000|2020-04-19 22:10:00|12993.5|12967.5|12981.6|12955.6|12999.1|12973.1|12979|12953|0
1587334500000|2020-04-19 22:15:00|12982|12956|12970.7|12944.7|12983.3|12957.3|12969|12943|0
1587334800000|2020-04-19 22:20:00|12971.6|12945.6|12950|12924|12972.8|12946.8|12946.9|12920.9|0
1587335100000|2020-04-19 22:25:00|12950.4|12924.4|12965.4|12939.4|12966.2|12940.2|12949.2|12923.2|0
1587335400000|2020-04-19 22:30:00|12963.7|12937.7|12964.5|12938.5|12971.7|12945.7|12957.7|12931.7|0
1587335700000|2020-04-19 22:35:00|12964.1|12938.1|12956|12930|12968.8|12942.8|12952.1|12926.1|0
1587336000000|2020-04-19 22:40:00|12955.5|12929.5|12954.6|12928.6|12960.1|12934.1|12950.9|12924.9|0
1587336300000|2020-04-19 22:45:00|12954.1|12928.1|12961|12935|12962.7|12936.7|12954.1|12928.1|0
1587336600000|2020-04-19 22:50:00|12961.8|12935.8|12969.5|12943.5|12970.3|12944.3|12961|12935|0
1587336900000|2020-04-19 22:55:00|12968.6|12942.6|12971.2|12945.2|12972|12946|12963.9|12937.9|0
1587337200000|2020-04-19 23:00:00|12970.8|12944.8|12961|12935|12975|12949|12960.5|12934.5|0
1587337500000|2020-04-19 23:05:00|12961.4|12935.4|12970.3|12944.3|12971.2|12945.2|12958.4|12932.4|0
1587337800000|2020-04-19 23:10:00|12971.2|12945.2|12977.4|12951.4|12977.8|12951.8|12970.3|12944.3|0
1587338100000|2020-04-19 23:15:00|12977.8|12951.8|12978.2|12952.2|12979.9|12953.9|12974|12948|0
1587338400000|2020-04-19 23:20:00|12978.6|12952.6|12982.5|12956.5|12983.4|12957.4|12978.2|12952.2|0
1587338700000|2020-04-19 23:25:00|12982.9|12956.9|12985.9|12959.9|12985.9|12959.9|12979.9|12953.9|0
1587339000000|2020-04-19 23:30:00|12986.7|12960.7|12985.9|12959.9|12988.4|12962.4|12981.6|12955.6|0
1587339300000|2020-04-19 23:35:00|12985.4|12959.4|12980.8|12954.8|12986.7|12960.7|12974.8|12948.8|0
1587339600000|2020-04-19 23:40:00|12981.6|12955.6|12978.4|12952.4|12981.6|12955.6|12971.9|12945.9|0
1587339900000|2020-04-19 23:45:00|12978|12952|12984|12958|12985.2|12959.2|12977.6|12951.6|0
1587340200000|2020-04-19 23:50:00|12983.5|12957.5|12968.2|12942.2|12984|12958|12967.3|12941.3|0
1587340500000|2020-04-19 23:55:00|12967.7|12941.7|12972.4|12946.4|12973.3|12947.3|12967.3|12941.3|0
1587340800000|2020-04-20 00:00:00|12973.3|12947.3|12977.8|12951.8|12987.6|12961.6|12973.3|12947.3|0
1587341100000|2020-04-20 00:05:00|12978.2|12952.2|12985.5|12959.5|12985.9|12959.9|12975.2|12949.2|0
1587341400000|2020-04-20 00:10:00|12984.6|12958.6|12991.8|12965.8|12991.8|12965.8|12982.4|12956.4|0
1587341700000|2020-04-20 00:15:00|12990.9|12964.9|13011.9|12985.9|13020.1|12994.1|12984.2|12958.2|0
1587342000000|2020-04-20 00:20:00|13012.1|12986.1|13006.3|12980.3|13017.9|12991.9|12999.2|12973.2|0
1587342300000|2020-04-20 00:25:00|13006.7|12980.7|13013.8|12987.8|13013.8|12987.8|13001.3|12975.3|0
1587342600000|2020-04-20 00:30:00|13014.3|12988.3|13054|13028|13054.8|13028.8|13014.3|12988.3|0
1587342900000|2020-04-20 00:35:00|13054.4|13028.4|13058.7|13032.7|13064.4|13038.4|13053.3|13027.3|0
1587343200000|2020-04-20 00:40:00|13055.3|13029.3|13052.6|13026.6|13055.3|13029.3|13045.9|13019.9|0
1587343500000|2020-04-20 00:45:00|13052.9|13026.9|13079|13053|13085.9|13059.9|13049|13023|0
1587343800000|2020-04-20 00:50:00|13077.8|13051.8|13069.9|13043.9|13079|13053|13064.2|13038.2|0
1587344100000|2020-04-20 00:55:00|13070.2|13044.2|13053.6|13027.6|13078.4|13052.4|13052.7|13026.7|0
1587344400000|2020-04-20 01:00:00|13039.2|13027.2|13029.2|13017.2|13054.2|13042.2|13021.7|13009.7|1523
1587344700000|2020-04-20 01:05:00|13026.7|13014.7|13019.2|13007.2|13029.2|13017.2|13014.2|13002.2|914
1587345000000|2020-04-20 01:10:00|13016.7|13004.7|13004.2|12992.2|13019.2|13007.2|12999.2|12987.2|1522
1587345300000|2020-04-20 01:15:00|13001.7|12989.7|13021.7|13009.7|13021.7|13009.7|12994.2|12982.2|1661
1587345600000|2020-04-20 01:20:00|13019.2|13007.2|13046.7|13034.7|13046.7|13034.7|13019.2|13007.2|2045
1587345900000|2020-04-20 01:25:00|13049.2|13037.2|13041.7|13029.7|13051.7|13039.7|13041.7|13029.7|1883
1587346200000|2020-04-20 01:30:00|13044.2|13032.2|13026.7|13014.7|13051.7|13039.7|12989.2|12977.2|17260
1587346500000|2020-04-20 01:35:00|13029.2|13017.2|13024.2|13012.2|13034.2|13022.2|13006.7|12994.7|5728
1587346800000|2020-04-20 01:40:00|13021.7|13009.7|12991.7|12979.7|13024.2|13012.2|12984.2|12972.2|7878
1587347100000|2020-04-20 01:45:00|12989.2|12977.2|13001.7|12989.7|13009.2|12997.2|12976.7|12964.7|4466
1587347400000|2020-04-20 01:50:00|12999.2|12987.2|12996.7|12984.7|13001.7|12989.7|12981.7|12969.7|3184
1587347700000|2020-04-20 01:55:00|12994.2|12982.2|13004.2|12992.2|13006.7|12994.7|12984.2|12972.2|2867
1587348000000|2020-04-20 02:00:00|13001.7|12989.7|13024.2|13012.2|13029.2|13017.2|12999.2|12987.2|3705
1587348300000|2020-04-20 02:05:00|13021.7|13009.7|13029.2|13017.2|13036.7|13024.7|13021.7|13009.7|3829
1587348600000|2020-04-20 02:10:00|13031.7|13019.7|13036.7|13024.7|13044.2|13032.2|13021.7|13009.7|2733
1587348900000|2020-04-20 02:15:00|13039.2|13027.2|13044.2|13032.2|13046.7|13034.7|13026.7|13014.7|1992
1587349200000|2020-04-20 02:20:00|13046.7|13034.7|13041.7|13029.7|13046.7|13034.7|13034.2|13022.2|3001
1587349500000|2020-04-20 02:25:00|13044.2|13032.2|13041.7|13029.7|13051.7|13039.7|13034.2|13022.2|2513
1587349800000|2020-04-20 02:30:00|13039.2|13027.2|13031.7|13019.7|13039.2|13027.2|13024.2|13012.2|2152
1587350100000|2020-04-20 02:35:00|13034.2|13022.2|13034.2|13022.2|13036.7|13024.7|13024.2|13012.2|1968
1587350400000|2020-04-20 02:40:00|13036.7|13024.7|13046.7|13034.7|13054.2|13042.2|13034.2|13022.2|1729
1587350700000|2020-04-20 02:45:00|13049.2|13037.2|13029.2|13017.2|13056.7|13044.7|13026.7|13014.7|2848
1587351000000|2020-04-20 02:50:00|13031.7|13019.7|13049.2|13037.2|13051.7|13039.7|13029.2|13017.2|2367
1587351300000|2020-04-20 02:55:00|13046.7|13034.7|13049.2|13037.2|13051.7|13039.7|13039.2|13027.2|2105
1587351600000|2020-04-20 03:00:00|13051.7|13039.7|13051.7|13039.7|13056.7|13044.7|13044.2|13032.2|1512
1587351900000|2020-04-20 03:05:00|13049.2|13037.2|13049.2|13037.2|13051.7|13039.7|13036.7|13024.7|771
1587352200000|2020-04-20 03:10:00|13051.7|13039.7|13066.7|13054.7|13069.2|13057.2|13046.7|13034.7|1489
1587352500000|2020-04-20 03:15:00|13069.2|13057.2|13079.2|13067.2|13079.2|13067.2|13061.7|13049.7|1517
1587352800000|2020-04-20 03:20:00|13081.7|13069.7|13071.7|13059.7|13084.2|13072.2|13069.2|13057.2|1897
1587353100000|2020-04-20 03:25:00|13074.2|13062.2|13056.7|13044.7|13074.2|13062.2|13056.7|13044.7|1380
1587353400000|2020-04-20 03:30:00|13059.2|13047.2|13051.7|13039.7|13064.2|13052.2|13049.2|13037.2|534
1587353700000|2020-04-20 03:35:00|13049.2|13037.2|13049.2|13037.2|13054.2|13042.2|13046.7|13034.7|233
1587354000000|2020-04-20 03:40:00|13051.7|13039.7|13049.2|13037.2|13051.7|13039.7|13046.7|13034.7|143
1587354300000|2020-04-20 03:45:00|13046.7|13034.7|13046.7|13034.7|13049.2|13037.2|13044.2|13032.2|235
1587354600000|2020-04-20 03:50:00|13044.2|13032.2|13051.7|13039.7|13051.7|13039.7|13044.2|13032.2|223
1587354900000|2020-04-20 03:55:00|13054.2|13042.2|13059.2|13047.2|13061.7|13049.7|13054.2|13042.2|84
1587355200000|2020-04-20 04:00:00|13056.7|13044.7|13054.2|13042.2|13059.2|13047.2|13054.2|13042.2|47
1587355500000|2020-04-20 04:05:00|13056.7|13044.7|13056.7|13044.7|13059.2|13047.2|13051.7|13039.7|91
1587355800000|2020-04-20 04:10:00|13059.2|13047.2|13061.7|13049.7|13064.2|13052.2|13056.7|13044.7|394
1587356100000|2020-04-20 04:15:00|13064.2|13052.2|13064.2|13052.2|13064.2|13052.2|13059.2|13047.2|43
1587356400000|2020-04-20 04:20:00|13061.7|13049.7|13064.2|13052.2|13064.2|13052.2|13059.2|13047.2|37
1587356700000|2020-04-20 04:25:00|13061.7|13049.7|13056.7|13044.7|13061.7|13049.7|13054.2|13042.2|70
1587357000000|2020-04-20 04:30:00|13059.2|13047.2|13056.7|13044.7|13059.2|13047.2|13054.2|13042.2|228
1587357300000|2020-04-20 04:35:00|13054.2|13042.2|13054.2|13042.2|13059.2|13047.2|13054.2|13042.2|34
1587357600000|2020-04-20 04:40:00|13051.7|13039.7|13051.7|13039.7|13056.7|13044.7|13049.2|13037.2|92
1587357900000|2020-04-20 04:45:00|13054.2|13042.2|13054.2|13042.2|13054.2|13042.2|13051.7|13039.7|24
1587358200000|2020-04-20 04:50:00|13051.7|13039.7|13054.2|13042.2|13056.7|13044.7|13049.2|13037.2|60
1587358500000|2020-04-20 04:55:00|13056.7|13044.7|13051.7|13039.7|13056.7|13044.7|13049.2|13037.2|209
1587358800000|2020-04-20 05:00:00|13054.2|13042.2|13069.2|13057.2|13071.7|13059.7|13051.7|13039.7|3527
1587359100000|2020-04-20 05:05:00|13066.7|13054.7|13071.7|13059.7|13076.7|13064.7|13064.2|13052.2|834
1587359400000|2020-04-20 05:10:00|13074.2|13062.2|13059.2|13047.2|13081.7|13069.7|13056.7|13044.7|1455
1587359700000|2020-04-20 05:15:00|13056.7|13044.7|13059.2|13047.2|13061.7|13049.7|13049.2|13037.2|1440
1587360000000|2020-04-20 05:20:00|13056.7|13044.7|13056.7|13044.7|13066.7|13054.7|13051.7|13039.7|1692
1587360300000|2020-04-20 05:25:00|13054.2|13042.2|13069.2|13057.2|13069.2|13057.2|13054.2|13042.2|1145
1587360600000|2020-04-20 05:30:00|13066.7|13054.7|13074.2|13062.2|13081.7|13069.7|13064.2|13052.2|2173
1587360900000|2020-04-20 05:35:00|13076.7|13064.7|13054.2|13042.2|13079.2|13067.2|13054.2|13042.2|2108
1587361200000|2020-04-20 05:40:00|13056.7|13044.7|13066.7|13054.7|13066.7|13054.7|13051.7|13039.7|2121
1587361500000|2020-04-20 05:45:00|13069.2|13057.2|13071.7|13059.7|13071.7|13059.7|13061.7|13049.7|1430
1587361800000|2020-04-20 05:50:00|13069.2|13057.2|13069.2|13057.2|13081.7|13069.7|13061.7|13049.7|1916
1587362100000|2020-04-20 05:55:00|13066.7|13054.7|13074.2|13062.2|13079.2|13067.2|13066.7|13054.7|1320
1587362400000|2020-04-20 06:00:00|13071.7|13059.7|13076.7|13064.7|13081.7|13069.7|13066.7|13054.7|2594
1587362700000|2020-04-20 06:05:00|13079.2|13067.2|13091.7|13079.7|13094.2|13082.2|13074.2|13062.2|2953
1587363000000|2020-04-20 06:10:00|13094.2|13082.2|13081.7|13069.7|13099.2|13087.2|13079.2|13067.2|2800
1587363300000|2020-04-20 06:15:00|13079.2|13067.2|13091.7|13079.7|13091.7|13079.7|13076.7|13064.7|2608
1587363600000|2020-04-20 06:20:00|13094.2|13082.2|13096.7|13084.7|13096.7|13084.7|13084.2|13072.2|2684
1587363900000|2020-04-20 06:25:00|13094.2|13082.2|13099.2|13087.2|13099.2|13087.2|13089.2|13077.2|2791
1587364200000|2020-04-20 06:30:00|13096.7|13084.7|13081.7|13069.7|13099.2|13087.2|13076.7|13064.7|3148
1587364500000|2020-04-20 06:35:00|13079.2|13067.2|13084.2|13072.2|13086.7|13074.7|13074.2|13062.2|2146
1587364800000|2020-04-20 06:40:00|13081.7|13069.7|13086.7|13074.7|13091.7|13079.7|13076.7|13064.7|2760
1587365100000|2020-04-20 06:45:00|13089.2|13077.2|13096.7|13084.7|13099.2|13087.2|13086.7|13074.7|2560
1587365400000|2020-04-20 06:50:00|13094.2|13082.2|13094.2|13082.2|13101.7|13089.7|13086.7|13074.7|2703
1587365700000|2020-04-20 06:55:00|13091.7|13079.7|13104.2|13092.2|13109.2|13097.2|13089.2|13077.2|3828
1587366000000|2020-04-20 07:00:00|13106.7|13089.7|13056.7|13042.2|13109.2|13094.7|13056.7|13042.2|3714
1587366300000|2020-04-20 07:05:00|13059.2|13044.7|13046.7|13032.2|13071.7|13054.7|13046.7|13032.2|1925
1587366600000|2020-04-20 07:10:00|13044.2|13029.7|13049.2|13034.7|13059.2|13044.7|13041.7|13027.2|1288
1587366900000|2020-04-20 07:15:00|13046.7|13032.2|13039.2|13024.7|13049.2|13034.7|13036.7|13022.2|1188
1587367200000|2020-04-20 07:20:00|13036.7|13022.2|13041.7|13027.2|13044.2|13029.7|13034.2|13019.7|723
1587367500000|2020-04-20 07:25:00|13044.2|13029.7|13046.7|13032.2|13054.2|13037.2|13041.7|13027.2|653
1587367800000|2020-04-20 07:30:00|13049.2|13034.7|13059.2|13044.7|13064.2|13049.7|13046.7|13034.7|371
1587368100000|2020-04-20 07:35:00|13056.7|13042.2|13054.2|13037.2|13059.2|13044.7|13049.2|13034.7|351
1587368400000|2020-04-20 07:40:00|13051.7|13039.7|13061.7|13047.2|13066.7|13052.2|13051.7|13039.7|383
1587368700000|2020-04-20 07:45:00|13064.2|13044.7|13059.2|13044.7|13064.2|13049.7|13054.2|13039.7|783
1587369000000|2020-04-20 07:50:00|13061.7|13047.2|13069.2|13052.2|13071.7|13057.2|13059.2|13044.7|880
1587369300000|2020-04-20 07:55:00|13066.7|13054.7|13079.2|13064.7|13079.2|13064.7|13066.7|13052.2|351
1587369600000|2020-04-20 08:00:00|13076.7|13062.2|13061.7|13047.2|13079.2|13062.2|13061.7|13047.2|693
1587369900000|2020-04-20 08:05:00|13059.2|13044.7|13064.2|13049.7|13069.2|13054.7|13059.2|13044.7|653
1587370200000|2020-04-20 08:10:00|13061.7|13047.2|13069.2|13052.2|13071.7|13057.2|13061.7|13047.2|266
1587370500000|2020-04-20 08:15:00|13066.7|13049.7|13061.7|13047.2|13071.7|13057.2|13061.7|13047.2|1139
1587370800000|2020-04-20 08:20:00|13064.2|13049.7|13046.7|13032.2|13064.2|13049.7|13046.7|13032.2|346
1587371100000|2020-04-20 08:25:00|13049.2|13034.7|13056.7|13042.2|13059.2|13044.7|13046.7|13032.2|802
1587371400000|2020-04-20 08:30:00|13055.5|13029.5|13047.7|13021.7|13060.3|13034.3|13040.9|13014.9|4
1587371700000|2020-04-20 08:35:00|13045.4|13019.4|13045.4|13019.4|13051.7|13025.7|13045|13019|716
1587372000000|2020-04-20 08:40:00|13045.2|13019.2|13051.7|13025.7|13053.4|13027.4|13045.2|13019.2|0
1587372300000|2020-04-20 08:45:00|13051.9|13025.9|13055.7|13029.7|13066.9|13040.9|13049.4|13023.4|0
1587372600000|2020-04-20 08:50:00|13055.5|13029.5|13052|13026|13063.3|13037.3|13051.5|13025.5|0
1587372900000|2020-04-20 08:55:00|13052.5|13026.5|13057.3|13031.3|13064.1|13038.1|13049.7|13023.7|0
1587373200000|2020-04-20 09:00:00|13061.7|13047.2|13066.7|13052.2|13069.2|13054.7|13061.7|13047.2|236
1587373500000|2020-04-20 09:05:00|13064.2|13049.7|13066.7|13052.2|13066.7|13052.2|13061.7|13047.2|47
1587373800000|2020-04-20 09:10:00|13069.2|13054.7|13071.7|13057.2|13071.7|13057.2|13069.2|13052.2|77
1587374100000|2020-04-20 09:15:00|13069.2|13054.7|13061.7|13047.2|13069.2|13057.2|13061.7|13047.2|134
1587374400000|2020-04-20 09:20:00|13059.2|13044.7|13056.7|13042.2|13061.7|13047.2|13049.2|13034.7|341
1587374700000|2020-04-20 09:25:00|13054.2|13039.7|13056.7|13042.2|13059.2|13044.7|13051.7|13034.7|97
1587375000000|2020-04-20 09:30:00|13059.2|13044.7|13056.7|13042.2|13064.2|13049.7|13056.7|13042.2|64
1587375300000|2020-04-20 09:35:00|13059.2|13044.7|13054.2|13039.7|13061.7|13047.2|13051.7|13037.2|61
1587375600000|2020-04-20 09:40:00|13051.7|13037.2|13061.7|13047.2|13061.7|13047.2|13051.7|13037.2|57
1587375900000|2020-04-20 09:45:00|13059.2|13044.7|13056.7|13042.2|13061.7|13047.2|13054.2|13039.7|55
1587376200000|2020-04-20 09:50:00|13059.2|13044.7|13054.2|13039.7|13059.2|13044.7|13051.7|13037.2|84
1587376500000|2020-04-20 09:55:00|13051.7|13037.2|13044.2|13027.2|13051.7|13037.2|13039.2|13024.7|141
1587376800000|2020-04-20 10:00:00|13041.7|13029.7|13036.7|13022.2|13044.2|13029.7|13036.7|13022.2|204
1587377100000|2020-04-20 10:05:00|13039.2|13024.7|13034.2|13017.2|13039.2|13024.7|13024.2|13009.7|490
1587377400000|2020-04-20 10:10:00|13036.7|13019.7|13031.7|13017.2|13041.7|13024.7|13029.2|13014.7|124
1587377700000|2020-04-20 10:15:00|13034.2|13019.7|13036.7|13022.2|13041.7|13027.2|13034.2|13017.2|116
1587378000000|2020-04-20 10:20:00|13039.2|13024.7|13014.2|12999.7|13041.7|13027.2|13009.2|12994.7|620
1587378300000|2020-04-20 10:25:00|13016.7|12997.2|13021.7|13007.2|13021.7|13007.2|13011.7|12997.2|135
1587378600000|2020-04-20 10:30:00|13019.2|13004.7|13021.7|13007.2|13024.2|13009.7|13019.2|13004.7|43
1587378900000|2020-04-20 10:35:00|13024.2|13009.7|13026.7|13012.2|13026.7|13012.2|13019.2|13004.7|117
1587379200000|2020-04-20 10:40:00|13024.2|13009.7|13019.2|13004.7|13026.7|13012.2|13014.2|12999.7|219
1587379500000|2020-04-20 10:45:00|13021.7|13007.2|13024.2|13007.2|13026.7|13012.2|13019.2|13004.7|66
1587379800000|2020-04-20 10:50:00|13021.7|13009.7|13026.7|13012.2|13026.7|13012.2|13021.7|13007.2|40
1587380100000|2020-04-20 10:55:00|13029.2|13009.7|13024.2|13009.7|13029.2|13012.2|13024.2|13009.7|49
1587380400000|2020-04-20 11:00:00|13021.7|13007.2|13029.2|13014.7|13031.7|13017.2|13021.7|13007.2|52
1587380700000|2020-04-20 11:05:00|13031.7|13017.2|13026.7|13009.7|13031.7|13017.2|13024.2|13009.7|79
1587381000000|2020-04-20 11:10:00|13024.2|13007.2|13019.2|13004.7|13029.2|13014.7|13019.2|13004.7|63
1587381300000|2020-04-20 11:15:00|13016.7|13002.2|13009.2|12994.7|13019.2|13004.7|13006.7|12992.2|262
1587381600000|2020-04-20 11:20:00|13006.7|12992.2|13001.7|12987.2|13009.2|12994.7|12999.2|12984.7|226
1587381900000|2020-04-20 11:25:00|13004.2|12989.7|12999.2|12984.7|13006.7|12992.2|12999.2|12984.7|215
1587382200000|2020-04-20 11:30:00|12996.7|12982.2|13006.7|12992.2|13011.7|12997.2|12996.7|12982.2|165
1587382500000|2020-04-20 11:35:00|13004.2|12989.7|13004.2|12989.7|13006.7|12992.2|13001.7|12984.7|65
1587382800000|2020-04-20 11:40:00|13001.7|12987.2|13004.2|12989.7|13004.2|12989.7|12996.7|12982.2|94
1587383100000|2020-04-20 11:45:00|13006.7|12992.2|12984.2|12969.7|13006.7|12992.2|12984.2|12969.7|365
1587383400000|2020-04-20 11:50:00|12986.7|12972.2|12989.2|12974.7|12989.2|12974.7|12979.2|12964.7|386
1587383700000|2020-04-20 11:55:00|12986.7|12972.2|12981.7|12967.2|12991.7|12977.2|12979.2|12964.7|168
1587384000000|2020-04-20 12:00:00|12984.2|12969.7|12986.7|12969.7|12989.2|12974.7|12981.7|12967.2|155
1587384300000|2020-04-20 12:05:00|12984.2|12972.2|12989.2|12972.2|12994.2|12979.7|12981.7|12967.2|269
1587384600000|2020-04-20 12:10:00|12986.7|12974.7|12994.2|12979.7|12999.2|12984.7|12984.2|12969.7|230
1587384900000|2020-04-20 12:15:00|12991.7|12977.2|12989.2|12974.7|12994.2|12979.7|12986.7|12972.2|147
1587385200000|2020-04-20 12:20:00|12986.7|12972.2|12986.7|12972.2|12989.2|12974.7|12981.7|12967.2|176
1587385500000|2020-04-20 12:25:00|12989.2|12974.7|12986.7|12972.2|12991.7|12977.2|12986.7|12972.2|122
1587385800000|2020-04-20 12:30:00|12989.2|12969.7|12986.7|12972.2|12989.2|12974.7|12984.2|12969.7|161
1587386100000|2020-04-20 12:35:00|12984.2|12969.7|12986.7|12972.2|12994.2|12979.7|12984.2|12969.7|163
1587386400000|2020-04-20 12:40:00|12989.2|12974.7|12991.7|12977.2|12994.2|12979.7|12986.7|12972.2|99
1587386700000|2020-04-20 12:45:00|12989.2|12974.7|12996.7|12982.2|12996.7|12982.2|12989.2|12974.7|117
1587387000000|2020-04-20 12:50:00|12994.2|12979.7|12989.2|12974.7|12996.7|12982.2|12989.2|12972.2|134
1587387300000|2020-04-20 12:55:00|12991.7|12977.2|12996.7|12982.2|12999.2|12984.7|12989.2|12974.7|95
1587387600000|2020-04-20 13:00:00|12999.2|12984.7|12994.2|12979.7|12999.2|12984.7|12994.2|12979.7|156
1587387900000|2020-04-20 13:05:00|12996.7|12977.2|12996.7|12979.7|12996.7|12982.2|12991.7|12977.2|75
1587388200000|2020-04-20 13:10:00|12994.2|12982.2|12986.7|12972.2|12999.2|12984.7|12986.7|12972.2|79
1587388500000|2020-04-20 13:15:00|12989.2|12969.7|12991.7|12977.2|12994.2|12977.2|12981.7|12967.2|165
1587388800000|2020-04-20 13:20:00|12994.2|12979.7|12996.7|12982.2|13001.7|12987.2|12991.7|12977.2|95
1587389100000|2020-04-20 13:25:00|12994.2|12979.7|12996.7|12979.7|12999.2|12984.7|12994.2|12979.7|199
1587389400000|2020-04-20 13:30:00|12994.2|12982.2|12994.2|12979.7|13001.7|12987.2|12984.2|12969.7|643
1587389700000|2020-04-20 13:35:00|12996.7|12982.2|12996.7|12982.2|13001.7|12987.2|12989.2|12974.7|380
1587390000000|2020-04-20 13:40:00|12999.2|12984.7|13004.2|12987.2|13006.7|12992.2|12994.2|12979.7|300
1587390300000|2020-04-20 13:45:00|13001.7|12989.7|13011.7|12997.2|13019.2|13004.7|13001.7|12987.2|285
1587390600000|2020-04-20 13:50:00|13014.2|12999.7|13016.7|12999.7|13024.2|13009.7|13011.7|12997.2|234
1587390900000|2020-04-20 13:55:00|13019.2|13002.2|13021.7|13007.2|13026.7|13012.2|13016.7|12999.7|340
1587391200000|2020-04-20 14:00:00|13019.2|13004.7|13019.2|13004.7|13021.7|13007.2|13011.7|12997.2|232
1587391500000|2020-04-20 14:05:00|13016.7|13002.2|13019.2|13004.7|13026.7|13012.2|13016.7|13002.2|279
1587391800000|2020-04-20 14:10:00|13021.7|13007.2|13019.2|13004.7|13026.7|13012.2|13016.7|13002.2|365
1587392100000|2020-04-20 14:15:00|13021.7|13002.2|13021.7|13007.2|13024.2|13009.7|13016.7|13002.2|126
1587392400000|2020-04-20 14:20:00|13024.2|13009.7|13026.7|13012.2|13029.2|13014.7|13016.7|13002.2|146
1587392700000|2020-04-20 14:25:00|13029.2|13009.7|13031.7|13014.7|13031.7|13017.2|13024.2|13009.7|274
1587393000000|2020-04-20 14:30:00|13029.2|13017.2|13029.2|13014.7|13036.7|13022.2|13029.2|13014.7|144
1587393300000|2020-04-20 14:35:00|13031.7|13012.2|13026.7|13012.2|13031.7|13017.2|13026.7|13009.7|78
1587393600000|2020-04-20 14:40:00|13029.2|13014.7|13030.7|13015.7|13033.2|13020.7|13025.7|13012.2|190
1587393900000|2020-04-20 14:45:00|13028.2|13018.2|13038.2|13023.2|13045.7|13033.2|13028.2|13015.7|249
1587394200000|2020-04-20 14:50:00|13040.7|13025.7|13045.7|13033.2|13048.2|13035.7|13038.2|13025.7|96
1587394500000|2020-04-20 14:55:00|13048.2|13035.7|13050.7|13035.7|13053.2|13040.7|13045.7|13033.2|196
1587394800000|2020-04-20 15:00:00|13048.2|13038.2|13055.7|13043.2|13058.2|13045.7|13048.2|13035.7|286
1587395100000|2020-04-20 15:05:00|13053.2|13040.7|13055.7|13043.2|13063.2|13050.7|13050.7|13038.2|226
1587395400000|2020-04-20 15:10:00|13058.2|13045.7|13055.7|13043.2|13060.7|13048.2|13050.7|13038.2|577
1587395700000|2020-04-20 15:15:00|13058.2|13045.7|13063.2|13048.2|13065.7|13053.2|13055.7|13043.2|455
1587396000000|2020-04-20 15:20:00|13060.7|13050.7|13063.2|13050.7|13068.2|13053.2|13060.7|13048.2|239
1587396300000|2020-04-20 15:25:00|13060.7|13048.2|13068.2|13055.7|13068.2|13055.7|13060.7|13048.2|240
1587396600000|2020-04-20 15:30:00|13065.7|13053.2|13068.2|13055.7|13068.2|13055.7|13060.7|13045.7|216
1587396900000|2020-04-20 15:35:00|13065.7|13053.2|13075.7|13063.2|13078.2|13065.7|13065.7|13053.2|459
1587397200000|2020-04-20 15:40:00|13078.2|13065.7|13070.7|13058.2|13078.2|13065.7|13070.7|13055.7|149
1587397500000|2020-04-20 15:45:00|13073.2|13060.7|13068.2|13055.7|13073.2|13060.7|13065.7|13053.2|110
1587397800000|2020-04-20 15:50:00|13065.7|13053.2|13063.2|13050.7|13070.7|13058.2|13063.2|13050.7|145
1587398100000|2020-04-20 15:55:00|13065.7|13053.2|13068.2|13055.7|13070.7|13058.2|13063.2|13050.7|77
1587398400000|2020-04-20 16:00:00|13065.7|13053.2|13058.2|13045.7|13068.2|13055.7|13058.2|13045.7|83
1587398700000|2020-04-20 16:05:00|13060.7|13048.2|13065.7|13053.2|13065.7|13053.2|13058.2|13045.7|67
1587399000000|2020-04-20 16:10:00|13063.2|13050.7|13058.2|13045.7|13063.2|13053.2|13055.7|13043.2|38
1587399300000|2020-04-20 16:15:00|13060.7|13043.2|13063.2|13050.7|13065.7|13053.2|13060.7|13043.2|56
1587399600000|2020-04-20 16:20:00|13065.7|13053.2|13058.2|13045.7|13065.7|13053.2|13055.7|13043.2|65
1587399900000|2020-04-20 16:25:00|13060.7|13048.2|13060.7|13048.2|13063.2|13050.7|13058.2|13045.7|57
1587400200000|2020-04-20 16:30:00|13063.2|13050.7|13065.7|13053.2|13065.7|13053.2|13060.7|13048.2|43
1587400500000|2020-04-20 16:35:00|13068.2|13055.7|13065.7|13053.2|13068.2|13055.7|13065.7|13050.7|33
1587400800000|2020-04-20 16:40:00|13063.2|13050.7|13068.2|13055.7|13068.2|13055.7|13063.2|13050.7|59
1587401100000|2020-04-20 16:45:00|13070.7|13053.2|13068.2|13055.7|13070.7|13058.2|13065.7|13053.2|11
1587401400000|2020-04-20 16:50:00|13070.7|13053.2|13065.7|13053.2|13070.7|13055.7|13065.7|13050.7|49
1587401700000|2020-04-20 16:55:00|13068.2|13055.7|13070.7|13058.2|13073.2|13060.7|13068.2|13053.2|381
1587402000000|2020-04-20 17:00:00|13073.2|13055.7|13060.7|13048.2|13073.2|13060.7|13060.7|13048.2|443
1587402300000|2020-04-20 17:05:00|13063.2|13045.7|13063.2|13050.7|13068.2|13055.7|13060.7|13045.7|140
1587402600000|2020-04-20 17:10:00|13060.7|13048.2|13055.7|13043.2|13060.7|13050.7|13055.7|13043.2|103
1587402900000|2020-04-20 17:15:00|13053.2|13040.7|13050.7|13038.2|13055.7|13043.2|13048.2|13035.7|119
1587403200000|2020-04-20 17:20:00|13048.2|13035.7|13048.2|13033.2|13050.7|13038.2|13045.7|13033.2|55
1587403500000|2020-04-20 17:25:00|13045.7|13035.7|13053.2|13040.7|13053.2|13040.7|13045.7|13035.7|31
1587403800000|2020-04-20 17:30:00|13050.7|13038.2|13048.2|13035.7|13053.2|13040.7|13045.7|13033.2|31
1587404100000|2020-04-20 17:35:00|13045.7|13033.2|13045.7|13030.7|13048.2|13035.7|13043.2|13030.7|130
1587404400000|2020-04-20 17:40:00|13043.2|13028.2|13035.7|13023.2|13045.7|13028.2|13033.2|13020.7|627
1587404700000|2020-04-20 17:45:00|13033.2|13020.7|13033.2|13020.7|13035.7|13023.2|13028.2|13015.7|230
1587405000000|2020-04-20 17:50:00|13035.7|13023.2|13043.2|13030.7|13045.7|13030.7|13035.7|13023.2|28
1587405300000|2020-04-20 17:55:00|13040.7|13028.2|13040.7|13028.2|13045.7|13033.2|13038.2|13025.7|55
1587405600000|2020-04-20 18:00:00|13043.2|13030.7|13040.7|13028.2|13045.7|13033.2|13038.2|13025.7|73
1587405900000|2020-04-20 18:05:00|13038.2|13025.7|13040.7|13028.2|13043.2|13030.7|13038.2|13025.7|113
1587406200000|2020-04-20 18:10:00|13043.2|13025.7|13028.2|13015.7|13043.2|13025.7|13025.7|13013.2|82
1587406500000|2020-04-20 18:15:00|13025.7|13013.2|13020.7|13008.2|13033.2|13020.7|13020.7|13008.2|208
1587406800000|2020-04-20 18:20:00|13023.2|13010.7|13018.2|13005.7|13023.2|13010.7|13018.2|13005.7|65
1587407100000|2020-04-20 18:25:00|13015.7|13003.2|13008.2|12995.7|13018.2|13005.7|13008.2|12995.7|277
1587407400000|2020-04-20 18:30:00|13010.7|12998.2|13010.7|12998.2|13018.2|13005.7|13010.7|12995.7|106
1587407700000|2020-04-20 18:35:00|13008.2|12995.7|13018.2|13005.7|13018.2|13005.7|13008.2|12995.7|141
1587408000000|2020-04-20 18:40:00|13015.7|13003.2|13004.5|12994.5|13018.2|13005.7|13004.5|12993.2|126
1587408300000|2020-04-20 18:45:00|13002|12992|13009.5|12999.5|13010.7|13000.7|12999.5|12989.5|158
1587408600000|2020-04-20 18:50:00|13008.2|12998.2|12999.5|12989.5|13009.5|12999.5|12997|12987|199
1587408900000|2020-04-20 18:55:00|12997|12987|12989.5|12979.5|12999.5|12989.5|12987|12977|275
1587409200000|2020-04-20 19:00:00|12990.7|12980.7|12998.2|12988.2|13007|12997|12990.7|12980.7|186
1587409500000|2020-04-20 19:05:00|12997|12987|12997|12987|12999.5|12989.5|12988.2|12978.2|129
1587409800000|2020-04-20 19:10:00|12998.2|12988.2|12998.2|12988.2|13002|12992|12994.5|12984.5|45
1587410100000|2020-04-20 19:15:00|12997|12987|12997|12987|13003.2|12993.2|12994.5|12984.5|98
1587410400000|2020-04-20 19:20:00|12998.2|12988.2|13007|12997|13007|12997|12997|12987|108
1587410700000|2020-04-20 19:25:00|13005.7|12995.7|13012|13002|13012|13002|13002|12992|78
1587411000000|2020-04-20 19:30:00|13009.5|12999.5|13018.2|13008.2|13019.5|13009.5|13007|12997|121
1587411300000|2020-04-20 19:35:00|13017|13007|13009.5|12999.5|13018.2|13008.2|13009.5|12999.5|114
1587411600000|2020-04-20 19:40:00|13010.7|13000.7|13014.5|13004.5|13017|13007|13009.5|12999.5|123
1587411900000|2020-04-20 19:45:00|13013.2|13003.2|13019.5|13009.5|13019.5|13009.5|13010.7|13000.7|77
1587412200000|2020-04-20 19:50:00|13013.2|13003.2|13013.2|13003.2|13014.5|13004.5|12999.5|12989.5|582
1587412500000|2020-04-20 19:55:00|13012|13002|13008.2|12998.2|13017|13007|13008.2|12998.2|274
1587412800000|2020-04-20 20:00:00|13009.5|12999.5|13014.5|13004.5|13017|13007|13009.5|12999.5|54
1587413100000|2020-04-20 20:05:00|13012|13002|13005.7|12995.7|13012|13002|13002|12992|149
1587413400000|2020-04-20 20:10:00|13007|12997|13007|12997|13012|13002|13005.7|12995.7|28
1587413700000|2020-04-20 20:15:00|13015.2|12991.2|13015.2|12991.2|13016.4|12992.4|13013.5|12989.5|89
1587414000000|2020-04-20 20:20:00|13014.9|12990.9|13014.9|12990.9|13016.9|12992.9|13014.6|12990.6|44
1587414300000|2020-04-20 20:25:00|13015|12991|13016.6|12992.6|13016.7|12992.7|13015|12991|18
1587414600000|2020-04-20 20:30:00|13018.7|12994.7|13026.6|13002.6|13029.2|13005.2|13011.8|12987.8|60
1587414900000|2020-04-20 20:35:00|13027.4|13003.4|13021.3|12997.3|13030.9|13006.9|13020.5|12996.5|53
1587415200000|2020-04-20 20:40:00|13022.2|12998.2|13033.5|13009.5|13035.3|13011.3|13022.2|12998.2|16
1587415500000|2020-04-20 20:45:00|13034.4|13010.4|13029.2|13005.2|13038.7|13014.7|13025.7|13001.7|79
1587415800000|2020-04-20 20:50:00|13028.3|13004.3|13035.3|13011.3|13035.3|13011.3|13027.4|13003.4|5
1587416100000|2020-04-20 20:55:00|13036.1|13012.1|13027.3|13003.3|13037.9|13013.9|13027.3|13003.3|28
1587416400000|2020-04-20 21:00:00|13029.4|13005.4|13032.1|13008.1|13032.1|13008.1|13027.4|13003.4|7
1587416700000|2020-04-20 21:05:00|13031.5|13007.5|13028.2|13004.2|13031.5|13007.5|13027.4|13003.4|3
1587417000000|2020-04-20 21:10:00|13029.5|13005.5|13029.1|13005.1|13030.3|13006.3|13028.7|13004.7|1
1587417300000|2020-04-20 21:15:00|13029.3|13005.3|13029.3|13005.3|13030.3|13006.3|13028.9|13004.9|0
1587417600000|2020-04-20 21:20:00|13029.2|13005.2|13032.2|13008.2|13032.2|13008.2|13029.2|13005.2|0
1587417900000|2020-04-20 21:25:00|13031.1|13007.1|13031.6|13007.6|13031.9|13007.9|13029.7|13005.7|0
1587418200000|2020-04-20 21:30:00|13031.8|13007.8|13031.4|13007.4|13031.8|13007.8|13031.1|13007.1|0
1587418500000|2020-04-20 21:35:00|13031.3|13007.3|13035.1|13011.1|13035.1|13011.1|13030.3|13006.3|0
1587418800000|2020-04-20 21:40:00|13034.9|13010.9|13034.7|13010.7|13035.6|13011.6|13034.2|13010.2|0
1587419100000|2020-04-20 21:45:00|13034.8|13010.8|13033.7|13009.7|13035.2|13011.2|13033.3|13009.3|0
1587419400000|2020-04-20 21:50:00|13033.3|13009.3|13033.9|13009.9|13034.8|13010.8|13033.3|13009.3|0
1587419700000|2020-04-20 21:55:00|13033.7|13009.7|13030.2|13006.2|13033.9|13009.9|13028.6|13004.6|0
1587420000000|2020-04-20 22:00:00|13021.4|12997.4|13037.4|13013.4|13049.2|13025.2|13018.8|12994.8|0
1587420300000|2020-04-20 22:05:00|13040|13016|13032.2|13008.2|13040.9|13016.9|13027.4|13003.4|0
1587420600000|2020-04-20 22:10:00|13032.6|13008.6|13029.2|13005.2|13036.1|13012.1|13028.3|13004.3|0
1587420900000|2020-04-20 22:15:00|13029.6|13005.6|13024.3|13000.3|13033|13009|13024.3|13000.3|0
1587421200000|2020-04-20 22:20:00|13024.7|13000.7|13033.4|13009.4|13036.4|13012.4|13024.3|13000.3|0
1587421500000|2020-04-20 22:25:00|13033.8|13009.8|13032|13008|13034.2|13010.2|13026.3|13002.3|0
1587421800000|2020-04-20 22:30:00|13032.8|13008.8|13051.4|13027.4|13077.2|13053.2|13031.6|13007.6|0
1587422100000|2020-04-20 22:35:00|13051.8|13027.8|13064|13040|13064.9|13040.9|13050.6|13026.6|0
1587422400000|2020-04-20 22:40:00|13063.6|13039.6|13054.9|13030.9|13063.6|13039.6|13052.3|13028.3|0
1587422700000|2020-04-20 22:45:00|13053.6|13029.6|13053.2|13029.2|13060.1|13036.1|13052.3|13028.3|0
1587423000000|2020-04-20 22:50:00|13054.5|13030.5|13066.4|13042.4|13071.6|13047.6|13054|13030|0
1587423300000|2020-04-20 22:55:00|13065.6|13041.6|13069.9|13045.9|13071.6|13047.6|13062.1|13038.1|0
1587423600000|2020-04-20 23:00:00|13069.4|13045.4|13074.3|13050.3|13084.2|13060.2|13069|13045|0
1587423900000|2020-04-20 23:05:00|13072.1|13048.1|13060.3|13036.3|13073.4|13049.4|13057.7|13033.7|0
1587424200000|2020-04-20 23:10:00|13059.5|13035.5|13063.8|13039.8|13064.7|13040.7|13057.7|13033.7|0
1587424500000|2020-04-20 23:15:00|13062.9|13038.9|13058.6|13034.6|13063.8|13039.8|13055.9|13031.9|0
1587424800000|2020-04-20 23:20:00|13058.1|13034.1|13066.8|13042.8|13069|13045|13057.7|13033.7|0
1587425100000|2020-04-20 23:25:00|13066.4|13042.4|13054.3|13030.3|13068.2|13044.2|13053.8|13029.8|0
1587425400000|2020-04-20 23:30:00|13052.5|13028.5|13054.3|13030.3|13056|13032|13046.8|13022.8|0
1587425700000|2020-04-20 23:35:00|13051.6|13027.6|13060.3|13036.3|13064.2|13040.2|13046.1|13022.1|0
1587426000000|2020-04-20 23:40:00|13062|13038|13061.6|13037.6|13066.8|13042.8|13056.8|13032.8|0
1587426300000|2020-04-20 23:45:00|13060.8|13036.8|13038.2|13014.2|13061.6|13037.6|13036.8|13012.8|0
1587426600000|2020-04-20 23:50:00|13037.3|13013.3|13039.9|13015.9|13040.3|13016.3|13029.5|13005.5|0
1587426900000|2020-04-20 23:55:00|13040.3|13016.3|13049|13025|13050.3|13026.3|13039.9|13015.9|0
1587427200000|2020-04-21 00:00:00|13049.5|13025.5|13066.5|13042.5|13066.5|13042.5|13048.6|13024.6|0
1587427500000|2020-04-21 00:05:00|13065.6|13041.6|13065.5|13041.5|13069.8|13045.8|13056.9|13032.9|0
1587427800000|2020-04-21 00:10:00|13064.6|13040.6|13041.5|13017.5|13066.3|13042.3|13039.4|13015.4|0
1587428100000|2020-04-21 00:15:00|13041.1|13017.1|13033.8|13009.8|13041.1|13017.1|13023|12999|0
1587428400000|2020-04-21 00:20:00|13034.9|13010.9|13041.2|13017.2|13042.1|13018.1|13022.1|12998.1|0
1587428700000|2020-04-21 00:25:00|13041.4|13017.4|13050.9|13026.9|13053.1|13029.1|13035.6|13011.6|0
1587429000000|2020-04-21 00:30:00|13052|13028|13050.1|13026.1|13058.4|13034.4|13046.3|13022.3|0
1587429300000|2020-04-21 00:35:00|13049.9|13025.9|13064.2|13040.2|13068.2|13044.2|13046.8|13022.8|0
1587429600000|2020-04-21 00:40:00|13064.4|13040.4|13071|13047|13071.8|13047.8|13058.8|13034.8|0
1587429900000|2020-04-21 00:45:00|13071.2|13047.2|13069.1|13045.1|13088.9|13064.9|13067.6|13043.6|0
1587430200000|2020-04-21 00:50:00|13069.3|13045.3|13059.5|13035.5|13070|13046|13055|13031|0
1587430500000|2020-04-21 00:55:00|13059.2|13035.2|13055.7|13031.7|13064.4|13040.4|13049.7|13025.7|0
1587430800000|2020-04-21 01:00:00|13035.7|13025.7|13040.7|13030.7|13043.2|13033.2|13025.7|13015.7|886
1587431100000|2020-04-21 01:05:00|13038.2|13028.2|13050.7|13040.7|13050.7|13040.7|13033.2|13023.2|927
1587431400000|2020-04-21 01:10:00|13048.2|13038.2|13040.7|13030.7|13050.7|13040.7|13038.2|13028.2|723
1587431700000|2020-04-21 01:15:00|13038.2|13028.2|13043.2|13033.2|13043.2|13033.2|13020.7|13010.7|1815
1587432000000|2020-04-21 01:20:00|13040.7|13030.7|13048.2|13038.2|13058.2|13048.2|13040.7|13030.7|1418
1587432300000|2020-04-21 01:25:00|13050.7|13040.7|13073.2|13063.2|13073.2|13063.2|13038.2|13028.2|2274
1587432600000|2020-04-21 01:30:00|13075.7|13065.7|13053.2|13043.2|13080.7|13070.7|13038.2|13028.2|9657
1587432900000|2020-04-21 01:35:00|13050.7|13040.7|13038.2|13028.2|13060.7|13050.7|13038.2|13028.2|5144
1587433200000|2020-04-21 01:40:00|13035.7|13025.7|13018.2|13008.2|13040.7|13030.7|13018.2|13008.2|4715
1587433500000|2020-04-21 01:45:00|13015.7|13005.7|12983.2|12973.2|13015.7|13005.7|12970.7|12960.7|9652
1587433800000|2020-04-21 01:50:00|12980.7|12970.7|12973.2|12963.2|12980.7|12970.7|12963.2|12953.2|6150
1587434100000|2020-04-21 01:55:00|12970.7|12960.7|12943.2|12933.2|12973.2|12963.2|12943.2|12933.2|6816
1587434400000|2020-04-21 02:00:00|12940.7|12930.7|12963.2|12953.2|12965.7|12955.7|12938.2|12928.2|4843
1587434700000|2020-04-21 02:05:00|12960.7|12950.7|12935.7|12925.7|12960.7|12950.7|12930.7|12920.7|4325
1587435000000|2020-04-21 02:10:00|12933.2|12923.2|12948.2|12938.2|12953.2|12943.2|12930.7|12920.7|1779
1587435300000|2020-04-21 02:15:00|12950.7|12940.7|12945.7|12935.7|12950.7|12940.7|12928.2|12918.2|2759
1587435600000|2020-04-21 02:20:00|12943.2|12933.2|12933.2|12923.2|12943.2|12933.2|12933.2|12923.2|2346
1587435900000|2020-04-21 02:25:00|12930.7|12920.7|12908.2|12898.2|12943.2|12933.2|12905.7|12895.7|4175
1587436200000|2020-04-21 02:30:00|12910.7|12900.7|12905.7|12895.7|12910.7|12900.7|12898.2|12888.2|3567
1587436500000|2020-04-21 02:35:00|12903.2|12893.2|12888.2|12878.2|12905.7|12895.7|12883.2|12873.2|4503
1587436800000|2020-04-21 02:40:00|12885.7|12875.7|12888.2|12878.2|12890.7|12880.7|12870.7|12860.7|4022
1587437100000|2020-04-21 02:45:00|12885.7|12875.7|12918.2|12908.2|12920.7|12910.7|12880.7|12870.7|3880
1587437400000|2020-04-21 02:50:00|12920.7|12910.7|12910.7|12900.7|12925.7|12915.7|12898.2|12888.2|4440
1587437700000|2020-04-21 02:55:00|12908.2|12898.2|12882|12872|12910.7|12900.7|12882|12872|1235
1587438000000|2020-04-21 03:00:00|12879.5|12869.5|12883.4|12873.4|12890.9|12880.9|12865.9|12855.9|2605
1587438300000|2020-04-21 03:05:00|12885.9|12875.9|12900.9|12890.9|12900.9|12890.9|12875.9|12865.9|1665
1587438600000|2020-04-21 03:10:00|12898.4|12888.4|12875.9|12865.9|12900.9|12890.9|12873.4|12863.4|2172
1587438900000|2020-04-21 03:15:00|12873.4|12863.4|12878.4|12868.4|12883.4|12873.4|12870.9|12860.9|2069
1587439200000|2020-04-21 03:20:00|12875.9|12865.9|12858.4|12848.4|12878.4|12868.4|12855.9|12845.9|2711
1587439500000|2020-04-21 03:25:00|12855.9|12845.9|12848.4|12838.4|12858.4|12848.4|12840.9|12830.9|2251
1587439800000|2020-04-21 03:30:00|12850.9|12840.9|12850.9|12840.9|12855.9|12845.9|12845.9|12835.9|823
1587440100000|2020-04-21 03:35:00|12853.4|12843.4|12845.9|12835.9|12853.4|12843.4|12843.4|12833.4|490
1587440400000|2020-04-21 03:40:00|12848.4|12838.4|12828.4|12818.4|12848.4|12838.4|12828.4|12818.4|754
1587440700000|2020-04-21 03:45:00|12825.9|12815.9|12830.9|12820.9|12835.9|12825.9|12825.9|12815.9|406
1587441000000|2020-04-21 03:50:00|12833.4|12823.4|12830.9|12820.9|12838.4|12828.4|12828.4|12818.4|436
1587441300000|2020-04-21 03:55:00|12828.4|12818.4|12835.9|12825.9|12838.4|12828.4|12828.4|12818.4|302
1587441600000|2020-04-21 04:00:00|12833.4|12823.4|12840.9|12830.9|12848.4|12838.4|12828.4|12818.4|435
1587441900000|2020-04-21 04:05:00|12838.4|12828.4|12830.9|12820.9|12840.9|12830.9|12830.9|12820.9|124
1587442200000|2020-04-21 04:10:00|12833.4|12823.4|12833.4|12823.4|12838.4|12828.4|12833.4|12823.4|148
1587442500000|2020-04-21 04:15:00|12830.9|12820.9|12833.4|12823.4|12835.9|12825.9|12828.4|12818.4|207
1587442800000|2020-04-21 04:20:00|12835.9|12825.9|12838.4|12828.4|12838.4|12828.4|12830.9|12820.9|209
1587443100000|2020-04-21 04:25:00|12835.9|12825.9|12835.9|12825.9|12838.4|12828.4|12830.9|12820.9|132
1587443400000|2020-04-21 04:30:00|12838.4|12828.4|12838.4|12828.4|12840.9|12830.9|12833.4|12823.4|279
1587443700000|2020-04-21 04:35:00|12835.9|12825.9|12835.9|12825.9|12838.4|12828.4|12833.4|12823.4|294
1587444000000|2020-04-21 04:40:00|12833.4|12823.4|12830.9|12820.9|12835.9|12825.9|12828.4|12818.4|101
1587444300000|2020-04-21 04:45:00|12833.4|12823.4|12833.4|12823.4|12835.9|12825.9|12828.4|12818.4|118
1587444600000|2020-04-21 04:50:00|12835.9|12825.9|12838.4|12828.4|12840.9|12830.9|12833.4|12823.4|202
1587444900000|2020-04-21 04:55:00|12840.9|12830.9|12835.9|12825.9|12840.9|12830.9|12835.9|12825.9|202
1587445200000|2020-04-21 05:00:00|12838.4|12828.4|12820.9|12810.9|12850.9|12840.9|12815.9|12805.9|2754
1587445500000|2020-04-21 05:05:00|12818.4|12808.4|12830.9|12820.9|12833.4|12823.4|12810.9|12800.9|2710
1587445800000|2020-04-21 05:10:00|12828.4|12818.4|12828.4|12818.4|12840.9|12830.9|12825.9|12815.9|2548
1587446100000|2020-04-21 05:15:00|12830.9|12820.9|12848.4|12838.4|12848.4|12838.4|12823.4|12813.4|1929
1587446400000|2020-04-21 05:20:00|12850.9|12840.9|12843.4|12833.4|12860.9|12850.9|12838.4|12828.4|2129
1587446700000|2020-04-21 05:25:00|12845.9|12835.9|12833.4|12823.4|12848.4|12838.4|12830.9|12820.9|1694
1587447000000|2020-04-21 05:30:00|12830.9|12820.9|12853.4|12843.4|12855.9|12845.9|12828.4|12818.4|2929
1587447300000|2020-04-21 05:35:00|12850.9|12840.9|12840.9|12830.9|12853.4|12843.4|12833.4|12823.4|1413
1587447600000|2020-04-21 05:40:00|12838.4|12828.4|12835.9|12825.9|12843.4|12833.4|12828.4|12818.4|1550
1587447900000|2020-04-21 05:45:00|12838.4|12828.4|12828.4|12818.4|12838.4|12828.4|12825.9|12815.9|1666
1587448200000|2020-04-21 05:50:00|12830.9|12820.9|12833.4|12823.4|12843.4|12833.4|12830.9|12820.9|1162
1587448500000|2020-04-21 05:55:00|12835.9|12825.9|12830.9|12820.9|12843.4|12833.4|12830.9|12820.9|744
1587448800000|2020-04-21 06:00:00|12828.4|12818.4|12855.9|12845.9|12870.9|12860.9|12828.4|12818.4|3199
1587449100000|2020-04-21 06:05:00|12858.4|12848.4|12858.4|12848.4|12870.9|12860.9|12853.4|12843.4|1323
1587449400000|2020-04-21 06:10:00|12860.9|12850.9|12865.9|12855.9|12875.9|12865.9|12860.9|12850.9|2054
1587449700000|2020-04-21 06:15:00|12863.4|12853.4|12880.9|12870.9|12883.4|12873.4|12863.4|12853.4|2219
1587450000000|2020-04-21 06:20:00|12883.4|12873.4|12883.4|12873.4|12900.9|12890.9|12880.9|12870.9|4292
1587450300000|2020-04-21 06:25:00|12885.9|12875.9|12880.9|12870.9|12888.4|12878.4|12873.4|12863.4|1750
1587450600000|2020-04-21 06:30:00|12883.4|12873.4|12885.9|12875.9|12898.4|12888.4|12880.9|12870.9|2017
1587450900000|2020-04-21 06:35:00|12888.4|12878.4|12890.9|12880.9|12900.9|12890.9|12885.9|12875.9|1599
1587451200000|2020-04-21 06:40:00|12893.4|12883.4|12888.4|12878.4|12893.4|12883.4|12878.4|12868.4|1749
1587451500000|2020-04-21 06:45:00|12885.9|12875.9|12890.9|12880.9|12900.9|12890.9|12885.9|12875.9|2534
1587451800000|2020-04-21 06:50:00|12893.4|12883.4|12888.4|12878.4|12893.4|12883.4|12885.9|12875.9|2202
1587452100000|2020-04-21 06:55:00|12885.9|12875.9|12883.4|12873.4|12890.9|12880.9|12878.4|12868.4|2783
1587452400000|2020-04-21 07:00:00|12885.9|12870.9|12908.4|12895.9|12910.9|12898.4|12880.9|12868.4|3053
1587452700000|2020-04-21 07:05:00|12910.9|12898.4|12905.9|12893.4|12920.9|12908.4|12903.4|12890.9|2454
1587453000000|2020-04-21 07:10:00|12903.4|12890.9|12900.9|12885.9|12905.9|12893.4|12895.9|12883.4|949
1587453300000|2020-04-21 07:15:00|12898.4|12888.4|12890.9|12878.4|12905.9|12893.4|12890.9|12875.9|1033
1587453600000|2020-04-21 07:20:00|12893.4|12880.9|12883.4|12870.9|12893.4|12880.9|12880.9|12868.4|1030
1587453900000|2020-04-21 07:25:00|12880.9|12868.4|12888.4|12875.9|12893.4|12880.9|12880.9|12868.4|1258
1587454200000|2020-04-21 07:30:00|12885.9|12873.4|12885.9|12873.4|12890.9|12878.4|12883.4|12870.9|675
1587454500000|2020-04-21 07:35:00|12888.4|12875.9|12880.9|12868.4|12890.9|12878.4|12878.4|12865.9|742
1587454800000|2020-04-21 07:40:00|12883.4|12870.9|12873.4|12860.9|12885.9|12873.4|12868.4|12855.9|1247
1587455100000|2020-04-21 07:45:00|12875.9|12863.4|12875.9|12860.9|12878.4|12863.4|12868.4|12853.4|1033
1587455400000|2020-04-21 07:50:00|12873.4|12863.4|12878.4|12865.9|12883.4|12870.9|12873.4|12863.4|1329
1587455700000|2020-04-21 07:55:00|12880.9|12868.4|12875.9|12863.4|12888.4|12873.4|12873.4|12860.9|1724
1587456000000|2020-04-21 08:00:00|12878.4|12865.9|12875.9|12863.4|12880.9|12868.4|12868.4|12855.9|1093
1587456300000|2020-04-21 08:05:00|12873.4|12860.9|12885.9|12873.4|12885.9|12873.4|12870.9|12858.4|877
1587456600000|2020-04-21 08:10:00|12883.4|12870.9|12868.4|12853.4|12885.9|12873.4|12865.9|12853.4|1340
1587456900000|2020-04-21 08:15:00|12865.9|12855.9|12875.9|12863.4|12875.9|12863.4|12865.9|12853.4|671
1587457200000|2020-04-21 08:20:00|12878.4|12865.9|12873.4|12860.9|12883.4|12870.9|12873.4|12860.9|663
1587457500000|2020-04-21 08:25:00|12875.9|12863.4|12883.4|12870.9|12883.4|12870.9|12863.4|12850.9|2681
1587457800000|2020-04-21 08:30:00|12900.7|12876.7|12882.8|12858.8|12903|12879|12879.2|12855.2|0
1587458100000|2020-04-21 08:35:00|12883.2|12859.2|12895.1|12871.1|12897.4|12873.4|12883.2|12859.2|1208
1587458400000|2020-04-21 08:40:00|12897.4|12873.4|12885.3|12861.3|12899|12875|12880|12856|0
1587458700000|2020-04-21 08:45:00|12884.4|12860.4|12908.2|12884.2|12913.1|12889.1|12881.7|12857.7|0
1587459000000|2020-04-21 08:50:00|12907.7|12883.7|12916.3|12892.3|12925.9|12901.9|12907.7|12883.7|0
1587459300000|2020-04-21 08:55:00|12914|12890|12900.3|12876.3|12920.3|12896.3|12900.1|12876.1|0
1587459600000|2020-04-21 09:00:00|12902.6|12878.6|12890.9|12878.4|12902.6|12888.4|12885.9|12870.9|604
1587459900000|2020-04-21 09:05:00|12888.4|12875.9|12895.9|12880.9|12895.9|12883.4|12888.4|12875.9|111
1587460200000|2020-04-21 09:10:00|12893.4|12883.4|12873.4|12860.9|12895.9|12883.4|12873.4|12860.9|414
1587460500000|2020-04-21 09:15:00|12868.4|12858.4|12873.4|12860.9|12880.9|12868.4|12860.9|12848.4|471
1587460800000|2020-04-21 09:20:00|12870.9|12858.4|12865.9|12850.9|12878.4|12865.9|12863.4|12850.9|206
1587461100000|2020-04-21 09:25:00|12863.4|12848.4|12858.4|12845.9|12863.4|12848.4|12853.4|12838.4|264
1587461400000|2020-04-21 09:30:00|12855.9|12843.4|12853.4|12840.9|12865.9|12853.4|12850.9|12838.4|356
1587461700000|2020-04-21 09:35:00|12855.9|12843.4|12855.9|12840.9|12858.4|12845.9|12848.4|12835.9|351
1587462000000|2020-04-21 09:40:00|12853.4|12843.4|12848.4|12835.9|12858.4|12845.9|12848.4|12835.9|134
1587462300000|2020-04-21 09:45:00|12850.9|12838.4|12843.4|12830.9|12850.9|12838.4|12830.9|12818.4|421
1587462600000|2020-04-21 09:50:00|12845.9|12828.4|12845.9|12830.9|12853.4|12840.9|12838.4|12825.9|224
1587462900000|2020-04-21 09:55:00|12848.4|12833.4|12845.9|12830.9|12848.4|12835.9|12828.4|12815.9|373
1587463200000|2020-04-21 10:00:00|12843.4|12833.4|12843.4|12830.9|12853.4|12840.9|12843.4|12830.9|85
1587463500000|2020-04-21 10:05:00|12845.9|12833.4|12845.9|12830.9|12850.9|12838.4|12838.4|12825.9|101
1587463800000|2020-04-21 10:10:00|12848.4|12833.4|12840.9|12825.9|12848.4|12835.9|12830.9|12818.4|514
1587464100000|2020-04-21 10:15:00|12838.4|12828.4|12828.4|12815.9|12843.4|12830.9|12828.4|12815.9|120
1587464400000|2020-04-21 10:20:00|12825.9|12813.4|12833.4|12820.9|12835.9|12823.4|12825.9|12813.4|166
1587464700000|2020-04-21 10:25:00|12830.9|12818.4|12830.9|12818.4|12835.9|12823.4|12830.9|12818.4|82
1587465000000|2020-04-21 10:30:00|12828.4|12815.9|12840.9|12828.4|12845.9|12833.4|12828.4|12815.9|231
1587465300000|2020-04-21 10:35:00|12843.4|12830.9|12845.9|12830.9|12845.9|12833.4|12838.4|12825.9|195
1587465600000|2020-04-21 10:40:00|12843.4|12833.4|12845.9|12833.4|12845.9|12833.4|12843.4|12830.9|8
1587465900000|2020-04-21 10:45:00|12848.4|12830.9|12835.9|12823.4|12850.9|12838.4|12835.9|12823.4|153
1587466200000|2020-04-21 10:50:00|12838.4|12825.9|12835.9|12823.4|12843.4|12830.9|12835.9|12823.4|81
1587466500000|2020-04-21 10:55:00|12833.4|12820.9|12830.9|12815.9|12835.9|12823.4|12828.4|12815.9|141
1587466800000|2020-04-21 11:00:00|12833.4|12818.4|12835.9|12823.4|12835.9|12823.4|12833.4|12818.4|118
1587467100000|2020-04-21 11:05:00|12833.4|12820.9|12825.9|12813.4|12833.4|12820.9|12825.9|12813.4|212
1587467400000|2020-04-21 11:10:00|12823.4|12810.9|12830.9|12818.4|12830.9|12818.4|12820.9|12808.4|227
1587467700000|2020-04-21 11:15:00|12828.4|12815.9|12823.4|12810.9|12830.9|12818.4|12823.4|12810.9|82
1587468000000|2020-04-21 11:20:00|12825.9|12813.4|12828.4|12813.4|12828.4|12815.9|12823.4|12810.9|22
1587468300000|2020-04-21 11:25:00|12830.9|12815.9|12820.9|12808.4|12833.4|12820.9|12820.9|12808.4|88
1587468600000|2020-04-21 11:30:00|12823.4|12810.9|12818.4|12805.9|12825.9|12813.4|12818.4|12805.9|82
1587468900000|2020-04-21 11:35:00|12815.9|12803.4|12813.4|12800.9|12818.4|12805.9|12813.4|12800.9|129
1587469200000|2020-04-21 11:40:00|12815.9|12803.4|12815.9|12803.4|12818.4|12805.9|12813.4|12800.9|142
1587469500000|2020-04-21 11:45:00|12818.4|12805.9|12815.9|12803.4|12823.4|12810.9|12815.9|12803.4|94
1587469800000|2020-04-21 11:50:00|12813.4|12800.9|12815.9|12803.4|12818.4|12805.9|12808.4|12793.4|189
1587470100000|2020-04-21 11:55:00|12818.4|12805.9|12813.4|12800.9|12820.9|12808.4|12813.4|12800.9|106
1587470400000|2020-04-21 12:00:00|12810.9|12798.4|12813.4|12800.9|12815.9|12803.4|12810.9|12798.4|88
1587470700000|2020-04-21 12:05:00|12815.9|12803.4|12808.4|12793.4|12815.9|12803.4|12805.9|12790.9|146
1587471000000|2020-04-21 12:10:00|12805.9|12795.9|12810.9|12798.4|12813.4|12800.9|12805.9|12790.9|178
1587471300000|2020-04-21 12:15:00|12808.4|12795.9|12803.4|12790.9|12808.4|12798.4|12803.4|12788.4|218
1587471600000|2020-04-21 12:20:00|12805.9|12793.4|12800.9|12788.4|12808.4|12793.4|12795.9|12783.4|292
1587471900000|2020-04-21 12:25:00|12798.4|12785.9|12808.4|12795.9|12810.9|12798.4|12798.4|12785.9|276
1587472200000|2020-04-21 12:30:00|12805.9|12793.4|12815.9|12800.9|12818.4|12803.4|12805.9|12793.4|109
1587472500000|2020-04-21 12:35:00|12813.4|12803.4|12813.4|12800.9|12818.4|12805.9|12810.9|12798.4|105
1587472800000|2020-04-21 12:40:00|12815.9|12803.4|12805.9|12793.4|12818.4|12805.9|12805.9|12790.9|274
1587473100000|2020-04-21 12:45:00|12808.4|12790.9|12798.4|12785.9|12808.4|12793.4|12798.4|12785.9|260
1587473400000|2020-04-21 12:50:00|12800.9|12788.4|12795.9|12783.4|12803.4|12790.9|12793.4|12780.9|479
1587473700000|2020-04-21 12:55:00|12793.4|12780.9|12780.9|12768.4|12793.4|12780.9|12780.9|12768.4|308
1587474000000|2020-04-21 13:00:00|12783.4|12770.9|12780.9|12768.4|12783.4|12770.9|12778.4|12765.9|79
1587474300000|2020-04-21 13:05:00|12778.4|12765.9|12783.4|12770.9|12790.9|12778.4|12778.4|12765.9|76
1587474600000|2020-04-21 13:10:00|12785.9|12773.4|12795.9|12783.4|12798.4|12783.4|12783.4|12770.9|81
1587474900000|2020-04-21 13:15:00|12793.4|12780.9|12793.4|12780.9|12795.9|12783.4|12788.4|12775.9|72
1587475200000|2020-04-21 13:20:00|12790.9|12778.4|12798.4|12785.9|12800.9|12788.4|12790.9|12778.4|50
1587475500000|2020-04-21 13:25:00|12800.9|12788.4|12808.4|12795.9|12808.4|12795.9|12798.4|12785.9|82
1587475800000|2020-04-21 13:30:00|12810.9|12798.4|12795.9|12783.4|12813.4|12800.9|12793.4|12780.9|1048
1587476100000|2020-04-21 13:35:00|12793.4|12780.9|12790.9|12778.4|12800.9|12788.4|12785.9|12773.4|402
1587476400000|2020-04-21 13:40:00|12788.4|12775.9|12798.4|12785.9|12808.4|12795.9|12788.4|12775.9|372
1587476700000|2020-04-21 13:45:00|12795.9|12783.4|12820.9|12808.4|12828.4|12815.9|12790.9|12778.4|779
1587477000000|2020-04-21 13:50:00|12823.4|12810.9|12823.4|12810.9|12835.9|12823.4|12813.4|12800.9|333
1587477300000|2020-04-21 13:55:00|12825.9|12813.4|12838.4|12825.9|12853.4|12840.9|12818.4|12805.9|622
1587477600000|2020-04-21 14:00:00|12840.9|12828.4|12835.9|12820.9|12843.4|12830.9|12823.4|12810.9|390
1587477900000|2020-04-21 14:05:00|12838.4|12823.4|12818.4|12803.4|12838.4|12825.9|12815.9|12803.4|507
1587478200000|2020-04-21 14:10:00|12815.9|12805.9|12810.9|12795.9|12823.4|12810.9|12803.4|12790.9|614
1587478500000|2020-04-21 14:15:00|12808.4|12793.4|12803.4|12790.9|12815.9|12800.9|12798.4|12785.9|285
1587478800000|2020-04-21 14:20:00|12805.9|12793.4|12825.9|12813.4|12828.4|12815.9|12800.9|12788.4|340
1587479100000|2020-04-21 14:25:00|12823.4|12810.9|12830.9|12818.4|12833.4|12820.9|12820.9|12805.9|434
1587479400000|2020-04-21 14:30:00|12833.4|12820.9|12823.4|12808.4|12835.9|12823.4|12820.9|12808.4|390
1587479700000|2020-04-21 14:35:00|12820.9|12810.9|12815.9|12803.4|12820.9|12810.9|12810.9|12798.4|127
1587480000000|2020-04-21 14:40:00|12813.4|12800.9|12810.9|12798.4|12818.4|12805.9|12808.4|12793.4|176
1587480300000|2020-04-21 14:45:00|12808.4|12795.9|12795.9|12783.4|12813.4|12800.9|12793.4|12780.9|234
1587480600000|2020-04-21 14:50:00|12798.4|12785.9|12790.9|12775.9|12800.9|12788.4|12785.9|12773.4|346
1587480900000|2020-04-21 14:55:00|12793.4|12778.4|12778.4|12763.4|12793.4|12778.4|12775.9|12763.4|1227
1587481200000|2020-04-21 15:00:00|12775.9|12760.9|12775.9|12763.4|12783.4|12768.4|12770.9|12758.4|619
1587481500000|2020-04-21 15:05:00|12778.4|12765.9|12780.9|12768.4|12780.9|12768.4|12773.4|12760.9|469
1587481800000|2020-04-21 15:10:00|12778.4|12765.9|12768.4|12755.9|12780.9|12765.9|12765.9|12753.4|637
1587482100000|2020-04-21 15:15:00|12765.9|12753.4|12770.9|12758.4|12770.9|12758.4|12760.9|12748.4|1040
1587482400000|2020-04-21 15:20:00|12773.4|12755.9|12770.9|12758.4|12780.9|12768.4|12770.9|12755.9|1185
1587482700000|2020-04-21 15:25:00|12773.4|12760.9|12770.9|12755.9|12773.4|12760.9|12763.4|12750.9|1086
1587483000000|2020-04-21 15:30:00|12768.4|12758.4|12773.4|12760.9|12788.4|12775.9|12768.4|12755.9|614
1587483300000|2020-04-21 15:35:00|12770.9|12758.4|12770.9|12758.4|12773.4|12760.9|12760.9|12748.4|511
1587483600000|2020-04-21 15:40:00|12773.4|12755.9|12770.9|12758.4|12780.9|12765.9|12765.9|12753.4|430
1587483900000|2020-04-21 15:45:00|12773.4|12755.9|12783.4|12770.9|12783.4|12770.9|12768.4|12755.9|164
1587484200000|2020-04-21 15:50:00|12780.9|12768.4|12785.9|12773.4|12788.4|12775.9|12778.4|12765.9|222
1587484500000|2020-04-21 15:55:00|12783.4|12770.9|12790.9|12778.4|12795.9|12783.4|12783.4|12770.9|121
1587484800000|2020-04-21 16:00:00|12793.4|12780.9|12785.9|12770.9|12793.4|12780.9|12783.4|12770.9|176
1587485100000|2020-04-21 16:05:00|12788.4|12773.4|12788.4|12775.9|12793.4|12780.9|12783.4|12770.9|163
1587485400000|2020-04-21 16:10:00|12785.9|12773.4|12785.9|12773.4|12798.4|12785.9|12783.4|12770.9|157
1587485700000|2020-04-21 16:15:00|12788.4|12775.9|12785.9|12773.4|12788.4|12775.9|12783.4|12768.4|107
1587486000000|2020-04-21 16:20:00|12788.4|12775.9|12780.9|12765.9|12788.4|12775.9|12778.4|12765.9|141
1587486300000|2020-04-21 16:25:00|12778.4|12768.4|12775.9|12763.4|12785.9|12773.4|12775.9|12763.4|153
1587486600000|2020-04-21 16:30:00|12778.4|12765.9|12770.9|12758.4|12778.4|12765.9|12770.9|12755.9|149
1587486900000|2020-04-21 16:35:00|12773.4|12760.9|12768.4|12755.9|12773.4|12760.9|12765.9|12753.4|157
1587487200000|2020-04-21 16:40:00|12770.9|12758.4|12768.4|12755.9|12773.4|12760.9|12765.9|12753.4|128
1587487500000|2020-04-21 16:45:00|12770.9|12758.4|12770.9|12758.4|12773.4|12758.4|12765.9|12753.4|119
1587487800000|2020-04-21 16:50:00|12768.4|12755.9|12783.4|12770.9|12783.4|12770.9|12768.4|12755.9|134
1587488100000|2020-04-21 16:55:00|12785.9|12773.4|12785.9|12773.4|12785.9|12773.4|12780.9|12768.4|124
1587488400000|2020-04-21 17:00:00|12783.4|12770.9|12790.9|12778.4|12790.9|12778.4|12783.4|12770.9|46
1587488700000|2020-04-21 17:05:00|12793.4|12775.9|12795.9|12783.4|12795.9|12783.4|12788.4|12775.9|140
1587489000000|2020-04-21 17:10:00|12798.4|12780.9|12785.9|12773.4|12798.4|12785.9|12785.9|12773.4|120
1587489300000|2020-04-21 17:15:00|12788.4|12775.9|12788.4|12775.9|12793.4|12780.9|12783.4|12770.9|157
1587489600000|2020-04-21 17:20:00|12790.9|12773.4|12798.4|12785.9|12800.9|12788.4|12788.4|12773.4|268
1587489900000|2020-04-21 17:25:00|12800.9|12788.4|12803.4|12790.9|12805.9|12793.4|12795.9|12783.4|284
1587490200000|2020-04-21 17:30:00|12805.9|12788.4|12800.9|12788.4|12805.9|12790.9|12798.4|12785.9|114
1587490500000|2020-04-21 17:35:00|12798.4|12785.9|12798.4|12785.9|12803.4|12790.9|12795.9|12783.4|59
1587490800000|2020-04-21 17:40:00|12795.9|12783.4|12790.9|12778.4|12795.9|12785.9|12788.4|12775.9|143
1587491100000|2020-04-21 17:45:00|12788.4|12775.9|12778.4|12765.9|12790.9|12778.4|12775.9|12763.4|194
1587491400000|2020-04-21 17:50:00|12780.9|12768.4|12783.4|12768.4|12788.4|12773.4|12778.4|12765.9|466
1587491700000|2020-04-21 17:55:00|12780.9|12770.9|12778.4|12763.4|12780.9|12770.9|12773.4|12760.9|139
1587492000000|2020-04-21 18:00:00|12775.9|12760.9|12785.9|12773.4|12788.4|12773.4|12773.4|12758.4|273
1587492300000|2020-04-21 18:05:00|12783.4|12770.9|12793.4|12778.4|12795.9|12783.4|12783.4|12768.4|367
1587492600000|2020-04-21 18:10:00|12790.9|12775.9|12793.4|12780.9|12798.4|12785.9|12788.4|12775.9|302
1587492900000|2020-04-21 18:15:00|12790.9|12778.4|12788.4|12775.9|12793.4|12780.9|12785.9|12773.4|161
1587493200000|2020-04-21 18:20:00|12790.9|12773.4|12800.9|12788.4|12805.9|12793.4|12785.9|12773.4|373
1587493500000|2020-04-21 18:25:00|12803.4|12785.9|12795.9|12783.4|12808.4|12793.4|12795.9|12783.4|405
1587493800000|2020-04-21 18:30:00|12798.4|12785.9|12788.4|12775.9|12798.4|12785.9|12788.4|12773.4|198
1587494100000|2020-04-21 18:35:00|12785.9|12773.4|12783.4|12770.9|12790.9|12778.4|12778.4|12765.9|320
1587494400000|2020-04-21 18:40:00|12780.9|12768.4|12774.7|12764.7|12780.9|12768.4|12770.9|12758.4|285
1587494700000|2020-04-21 18:45:00|12772.2|12762.2|12773.4|12763.4|12779.7|12769.7|12772.2|12762.2|333
1587495000000|2020-04-21 18:50:00|12772.2|12762.2|12764.7|12754.7|12774.7|12764.7|12764.7|12754.7|241
1587495300000|2020-04-21 18:55:00|12763.4|12753.4|12764.7|12754.7|12767.2|12757.2|12759.7|12749.7|235
1587495600000|2020-04-21 19:00:00|12767.2|12757.2|12773.4|12763.4|12774.7|12764.7|12764.7|12754.7|137
1587495900000|2020-04-21 19:05:00|12774.7|12764.7|12765.9|12755.9|12774.7|12764.7|12758.4|12748.4|232
1587496200000|2020-04-21 19:10:00|12764.7|12754.7|12779.7|12769.7|12779.7|12769.7|12764.7|12754.7|150
1587496500000|2020-04-21 19:15:00|12778.4|12768.4|12778.4|12768.4|12782.2|12772.2|12774.7|12764.7|130
1587496800000|2020-04-21 19:20:00|12777.2|12767.2|12777.2|12767.2|12784.7|12774.7|12777.2|12767.2|77
1587497100000|2020-04-21 19:25:00|12779.7|12769.7|12787.2|12777.2|12788.4|12778.4|12777.2|12767.2|239
1587497400000|2020-04-21 19:30:00|12785.9|12775.9|12790.9|12780.9|12794.7|12784.7|12783.4|12773.4|274
1587497700000|2020-04-21 19:35:00|12789.7|12779.7|12794.7|12784.7|12804.7|12794.7|12789.7|12779.7|299
1587498000000|2020-04-21 19:40:00|12793.4|12783.4|12797.2|12787.2|12799.7|12789.7|12792.2|12782.2|265
1587498300000|2020-04-21 19:45:00|12798.4|12788.4|12790.9|12780.9|12799.7|12789.7|12790.9|12780.9|280
1587498600000|2020-04-21 19:50:00|12789.7|12779.7|12782.2|12772.2|12794.7|12784.7|12778.4|12768.4|579
1587498900000|2020-04-21 19:55:00|12783.4|12773.4|12775.9|12765.9|12794.7|12784.7|12774.7|12764.7|177
1587499200000|2020-04-21 20:00:00|12777.2|12767.2|12782.2|12772.2|12782.2|12772.2|12775.9|12765.9|29
1587499500000|2020-04-21 20:05:00|12784.7|12774.7|12783.4|12773.4|12784.7|12774.7|12782.2|12772.2|9
1587499800000|2020-04-21 20:10:00|12784.7|12774.7|12789.7|12779.7|12789.7|12779.7|12782.2|12772.2|23
1587500100000|2020-04-21 20:15:00|12795.9|12771.9|12796.7|12772.7|12796.9|12772.9|12793.6|12769.6|26
1587500400000|2020-04-21 20:20:00|12796.8|12772.8|12792.3|12768.3|12797.5|12773.5|12791.7|12767.7|16
1587500700000|2020-04-21 20:25:00|12792.4|12768.4|12793.2|12769.2|12795.1|12771.1|12792.3|12768.3|73
1587501000000|2020-04-21 20:30:00|12791.1|12767.1|12801.6|12777.6|12805.1|12781.1|12789.3|12765.3|114
1587501300000|2020-04-21 20:35:00|12802.5|12778.5|12789.4|12765.4|12803.4|12779.4|12789.4|12765.4|96
1587501600000|2020-04-21 20:40:00|12790.3|12766.3|12791.2|12767.2|12795.6|12771.6|12789.4|12765.4|50
1587501900000|2020-04-21 20:45:00|12790.3|12766.3|12792.1|12768.1|12792.9|12768.9|12789.4|12765.4|46
1587502200000|2020-04-21 20:50:00|12791.2|12767.2|12778.8|12754.8|12792.1|12768.1|12778|12754|10
1587502500000|2020-04-21 20:55:00|12779.7|12755.7|12783.2|12759.2|12787.7|12763.7|12765.6|12741.6|90
1587502800000|2020-04-21 21:00:00|12784.3|12760.3|12787.7|12763.7|12788.6|12764.6|12783.3|12759.3|3
1587503100000|2020-04-21 21:05:00|12787.8|12763.8|12797.6|12773.6|12797.6|12773.6|12787.3|12763.3|5
1587503400000|2020-04-21 21:10:00|12797.5|12773.5|12798.3|12774.3|12803.9|12779.9|12796.7|12772.7|9
1587503700000|2020-04-21 21:15:00|12798.2|12774.2|12802|12778|12802|12778|12796.5|12772.5|0
1587504000000|2020-04-21 21:20:00|12801.6|12777.6|12798.9|12774.9|12801.6|12777.6|12796|12772|0
1587504300000|2020-04-21 21:25:00|12798|12774|12802|12778|12802|12778|12797|12773|0
1587504600000|2020-04-21 21:30:00|12801.9|12777.9|12802.5|12778.5|12803.8|12779.8|12798.3|12774.3|0
1587504900000|2020-04-21 21:35:00|12802.6|12778.6|12802.5|12778.5|12804|12780|12801.6|12777.6|0
1587505200000|2020-04-21 21:40:00|12802.6|12778.6|12799.2|12775.2|12802.6|12778.6|12797.6|12773.6|0
1587505500000|2020-04-21 21:45:00|12800|12776|12800.9|12776.9|12800.9|12776.9|12798.7|12774.7|0
1587505800000|2020-04-21 21:50:00|12801.6|12777.6|12796.7|12772.7|12801.6|12777.6|12796.4|12772.4|0
1587506100000|2020-04-21 21:55:00|12797.6|12773.6|12800.1|12776.1|12800.9|12776.9|12794.5|12770.5|0
1587506400000|2020-04-21 22:00:00|12801.5|12777.5|12806.1|12782.1|12832.5|12808.5|12795|12771|0
1587506700000|2020-04-21 22:05:00|12807.9|12783.9|12817.3|12793.3|12828.8|12804.8|12805.9|12781.9|0
1587507000000|2020-04-21 22:10:00|12819.1|12795.1|12815.6|12791.6|12820|12796|12803.2|12779.2|0
1587507300000|2020-04-21 22:15:00|12815.1|12791.1|12805|12781|12821.3|12797.3|12805|12781|0
1587507600000|2020-04-21 22:20:00|12805.4|12781.4|12808.1|12784.1|12816.4|12792.4|12803.2|12779.2|0
1587507900000|2020-04-21 22:25:00|12808.9|12784.9|12818.6|12794.6|12819.5|12795.5|12805|12781|0
1587508200000|2020-04-21 22:30:00|12818.2|12794.2|12820.5|12796.5|12821.8|12797.8|12810.3|12786.3|0
1587508500000|2020-04-21 22:35:00|12819.6|12795.6|12819.6|12795.6|12821.8|12797.8|12816.1|12792.1|0
1587508800000|2020-04-21 22:40:00|12820|12796|12817.7|12793.7|12824.2|12800.2|12815|12791|0
1587509100000|2020-04-21 22:45:00|12818.5|12794.5|12804.5|12780.5|12818.5|12794.5|12803.1|12779.1|0
1587509400000|2020-04-21 22:50:00|12803.6|12779.6|12790.8|12766.8|12804.9|12780.9|12788.6|12764.6|0
1587509700000|2020-04-21 22:55:00|12791.3|12767.3|12803.6|12779.6|12803.6|12779.6|12790.4|12766.4|0
1587510000000|2020-04-21 23:00:00|12802.7|12778.7|12796.5|12772.5|12806.2|12782.2|12795.7|12771.7|0
1587510300000|2020-04-21 23:05:00|12796.1|12772.1|12781.7|12757.7|12796.5|12772.5|12774.1|12750.1|0
1587510600000|2020-04-21 23:10:00|12781.2|12757.2|12786.5|12762.5|12790|12766|12780.8|12756.8|0
1587510900000|2020-04-21 23:15:00|12785.6|12761.6|12780.8|12756.8|12788.3|12764.3|12777.3|12753.3|0
1587511200000|2020-04-21 23:20:00|12780.4|12756.4|12799.7|12775.7|12801.5|12777.5|12780.4|12756.4|0
1587511500000|2020-04-21 23:25:00|12800.6|12776.6|12793.6|12769.6|12802.4|12778.4|12790.9|12766.9|0
1587511800000|2020-04-21 23:30:00|12794|12770|12802.4|12778.4|12804.1|12780.1|12790.9|12766.9|0
1587512100000|2020-04-21 23:35:00|12802.5|12778.5|12802.2|12778.2|12806.6|12782.6|12799.9|12775.9|0
1587512400000|2020-04-21 23:40:00|12801.3|12777.3|12806.6|12782.6|12806.6|12782.6|12799.5|12775.5|0
1587512700000|2020-04-21 23:45:00|12805.7|12781.7|12800.4|12776.4|12806.6|12782.6|12799.5|12775.5|0
1587513000000|2020-04-21 23:50:00|12799.9|12775.9|12799.5|12775.5|12801.3|12777.3|12790.3|12766.3|0
1587513300000|2020-04-21 23:55:00|12800.4|12776.4|12811.8|12787.8|12814.5|12790.5|12799.5|12775.5|0
1587513600000|2020-04-22 00:00:00|12812.7|12788.7|12819.5|12795.5|12837.2|12813.2|12811.8|12787.8|0
1587513900000|2020-04-22 00:05:00|12819.1|12795.1|12792.2|12768.2|12819.1|12795.1|12785.6|12761.6|0
1587514200000|2020-04-22 00:10:00|12791.8|12767.8|12758.1|12734.1|12797.9|12773.9|12758.1|12734.1|0
1587514500000|2020-04-22 00:15:00|12756.3|12732.3|12787.9|12763.9|12788.3|12764.3|12756.3|12732.3|0
1587514800000|2020-04-22 00:20:00|12784.4|12760.4|12765.9|12741.9|12785.5|12761.5|12757.3|12733.3|0
1587515100000|2020-04-22 00:25:00|12766.1|12742.1|12745.4|12721.4|12766.1|12742.1|12730.1|12706.1|0
1587515400000|2020-04-22 00:30:00|12745.2|12721.2|12765.8|12741.8|12773.1|12749.1|12743.6|12719.6|0
1587515700000|2020-04-22 00:35:00|12767|12743|12781|12757|12782.6|12758.6|12767|12743|0
1587516000000|2020-04-22 00:40:00|12781.2|12757.2|12791.2|12767.2|12799.4|12775.4|12778.3|12754.3|0
1587516300000|2020-04-22 00:45:00|12790.8|12766.8|12778.5|12754.5|12795.7|12771.7|12775.8|12751.8|0
1587516600000|2020-04-22 00:50:00|12778.1|12754.1|12799.7|12775.7|12800.4|12776.4|12772|12748|0
1587516900000|2020-04-22 00:55:00|12799.9|12775.9|12798.2|12774.2|12806.6|12782.6|12791.9|12767.9|0
1587517200000|2020-04-22 01:00:00|12797.1|12773.1|12774.7|12764.7|12799.4|12784.7|12772.2|12762.2|1570
1587517500000|2020-04-22 01:05:00|12777.2|12767.2|12784.7|12774.7|12784.7|12774.7|12762.2|12752.2|1062
1587517800000|2020-04-22 01:10:00|12782.2|12772.2|12789.7|12779.7|12792.2|12782.2|12782.2|12772.2|554
1587518100000|2020-04-22 01:15:00|12787.2|12777.2|12814.7|12804.7|12814.7|12804.7|12784.7|12774.7|2390
1587518400000|2020-04-22 01:20:00|12817.2|12807.2|12827.2|12817.2|12832.2|12822.2|12814.7|12804.7|1934
1587518700000|2020-04-22 01:25:00|12829.7|12819.7|12832.2|12822.2|12837.2|12827.2|12824.7|12814.7|1636
1587519000000|2020-04-22 01:30:00|12834.7|12824.7|12832.2|12822.2|12842.2|12832.2|12812.2|12802.2|6834
1587519300000|2020-04-22 01:35:00|12834.7|12824.7|12849.7|12839.7|12852.2|12842.2|12822.2|12812.2|4770
1587519600000|2020-04-22 01:40:00|12852.2|12842.2|12864.7|12854.7|12872.2|12862.2|12837.2|12827.2|5368
1587519900000|2020-04-22 01:45:00|12862.2|12852.2|12857.2|12847.2|12874.7|12864.7|12844.7|12834.7|5389
1587520200000|2020-04-22 01:50:00|12854.7|12844.7|12877.2|12867.2|12882.2|12872.2|12852.2|12842.2|3464
1587520500000|2020-04-22 01:55:00|12879.7|12869.7|12869.7|12859.7|12887.2|12877.2|12867.2|12857.2|6395
1587520800000|2020-04-22 02:00:00|12867.2|12857.2|12859.7|12849.7|12889.7|12879.7|12857.2|12847.2|5027
1587521100000|2020-04-22 02:05:00|12862.2|12852.2|12879.7|12869.7|12887.2|12877.2|12854.7|12844.7|3302
1587521400000|2020-04-22 02:10:00|12882.2|12872.2|12889.7|12879.7|12894.7|12884.7|12877.2|12867.2|3998
1587521700000|2020-04-22 02:15:00|12892.2|12882.2|12902.2|12892.2|12902.2|12892.2|12887.2|12877.2|6079
1587522000000|2020-04-22 02:20:00|12904.7|12894.7|12889.7|12879.7|12907.2|12897.2|12889.7|12879.7|2617
1587522300000|2020-04-22 02:25:00|12887.2|12877.2|12877.2|12867.2|12892.2|12882.2|12877.2|12867.2|1226
1587522600000|2020-04-22 02:30:00|12874.7|12864.7|12877.2|12867.2|12884.7|12874.7|12867.2|12857.2|1130
1587522900000|2020-04-22 02:35:00|12874.7|12864.7|12869.7|12859.7|12884.7|12874.7|12869.7|12859.7|1517
1587523200000|2020-04-22 02:40:00|12872.2|12862.2|12884.7|12874.7|12884.7|12874.7|12862.2|12852.2|1039
1587523500000|2020-04-22 02:45:00|12887.2|12877.2|12899.7|12889.7|12899.7|12889.7|12879.7|12869.7|980
1587523800000|2020-04-22 02:50:00|12902.2|12892.2|12889.7|12879.7|12902.2|12892.2|12884.7|12874.7|812
1587524100000|2020-04-22 02:55:00|12892.2|12882.2|12899.7|12889.7|12912.2|12902.2|12887.2|12877.2|1924
1587524400000|2020-04-22 03:00:00|12897.2|12887.2|12894.7|12884.7|12899.7|12889.7|12884.7|12874.7|2542
1587524700000|2020-04-22 03:05:00|12892.2|12882.2|12889.7|12879.7|12894.7|12884.7|12884.7|12874.7|1542
1587525000000|2020-04-22 03:10:00|12887.2|12877.2|12882.2|12872.2|12889.7|12879.7|12879.7|12869.7|983
1587525300000|2020-04-22 03:15:00|12884.7|12874.7|12864.7|12854.7|12884.7|12874.7|12864.7|12854.7|1443
1587525600000|2020-04-22 03:20:00|12862.2|12852.2|12862.2|12852.2|12867.2|12857.2|12854.7|12844.7|2205
1587525900000|2020-04-22 03:25:00|12864.7|12854.7|12887.2|12877.2|12887.2|12877.2|12862.2|12852.2|1996
1587526200000|2020-04-22 03:30:00|12889.7|12879.7|12892.2|12882.2|12892.2|12882.2|12882.2|12872.2|530
1587526500000|2020-04-22 03:35:00|12889.7|12879.7|12889.7|12879.7|12897.2|12887.2|12887.2|12877.2|600
1587526800000|2020-04-22 03:40:00|12887.2|12877.2|12877.2|12867.2|12887.2|12877.2|12877.2|12867.2|203
1587527100000|2020-04-22 03:45:00|12879.7|12869.7|12879.7|12869.7|12882.2|12872.2|12877.2|12867.2|249
1587527400000|2020-04-22 03:50:00|12882.2|12872.2|12879.7|12869.7|12882.2|12872.2|12877.2|12867.2|108
1587527700000|2020-04-22 03:55:00|12882.2|12872.2|12877.2|12867.2|12882.2|12872.2|12874.7|12864.7|210
1587528000000|2020-04-22 04:00:00|12879.7|12869.7|12884.7|12874.7|12884.7|12874.7|12874.7|12864.7|153
1587528300000|2020-04-22 04:05:00|12882.2|12872.2|12879.7|12869.7|12884.7|12874.7|12879.7|12869.7|66
1587528600000|2020-04-22 04:10:00|12877.2|12867.2|12882.2|12872.2|12884.7|12874.7|12877.2|12867.2|95
1587528900000|2020-04-22 04:15:00|12884.7|12874.7|12879.7|12869.7|12884.7|12874.7|12877.2|12867.2|200
1587529200000|2020-04-22 04:20:00|12882.2|12872.2|12877.2|12867.2|12882.2|12872.2|12874.7|12864.7|95
1587529500000|2020-04-22 04:25:00|12874.7|12864.7|12879.7|12869.7|12879.7|12869.7|12874.7|12864.7|88
1587529800000|2020-04-22 04:30:00|12877.2|12867.2|12877.2|12867.2|12877.2|12867.2|12872.2|12862.2|139
1587530100000|2020-04-22 04:35:00|12874.7|12864.7|12872.2|12862.2|12877.2|12867.2|12872.2|12862.2|165
1587530400000|2020-04-22 04:40:00|12869.7|12859.7|12872.2|12862.2|12872.2|12862.2|12864.7|12854.7|327
1587530700000|2020-04-22 04:45:00|12869.7|12859.7|12872.2|12862.2|12877.2|12867.2|12869.7|12859.7|77
1587531000000|2020-04-22 04:50:00|12874.7|12864.7|12872.2|12862.2|12874.7|12864.7|12869.7|12859.7|62
1587531300000|2020-04-22 04:55:00|12869.7|12859.7|12869.7|12859.7|12874.7|12864.7|12867.2|12857.2|237
1587531600000|2020-04-22 05:00:00|12872.2|12862.2|12884.7|12874.7|12887.2|12877.2|12867.2|12857.2|1937
1587531900000|2020-04-22 05:05:00|12887.2|12877.2|12907.2|12897.2|12912.2|12902.2|12887.2|12877.2|2492
1587532200000|2020-04-22 05:10:00|12909.7|12899.7|12919.7|12909.7|12919.7|12909.7|12904.7|12894.7|2030
1587532500000|2020-04-22 05:15:00|12922.2|12912.2|12919.7|12909.7|12924.7|12914.7|12917.2|12907.2|1653
1587532800000|2020-04-22 05:20:00|12922.2|12912.2|12929.7|12919.7|12937.2|12927.2|12922.2|12912.2|2099
1587533100000|2020-04-22 05:25:00|12932.2|12922.2|12949.7|12939.7|12949.7|12939.7|12924.7|12914.7|4716
1587533400000|2020-04-22 05:30:00|12952.2|12942.2|12949.7|12939.7|12959.7|12949.7|12937.2|12927.2|3650
1587533700000|2020-04-22 05:35:00|12947.2|12937.2|12949.7|12939.7|12949.7|12939.7|12934.7|12924.7|2068
1587534000000|2020-04-22 05:40:00|12952.2|12942.2|12964.7|12954.7|12969.7|12959.7|12947.2|12937.2|2215
1587534300000|2020-04-22 05:45:00|12967.2|12957.2|12957.2|12947.2|12967.2|12957.2|12952.2|12942.2|1836
1587534600000|2020-04-22 05:50:00|12954.7|12944.7|12947.2|12937.2|12959.7|12949.7|12947.2|12937.2|1214
1587534900000|2020-04-22 05:55:00|12949.7|12939.7|12959.7|12949.7|12959.7|12949.7|12942.2|12932.2|1145
1587535200000|2020-04-22 06:00:00|12957.2|12947.2|12947.2|12937.2|12957.2|12947.2|12944.7|12934.7|729
1587535500000|2020-04-22 06:05:00|12949.7|12939.7|12947.2|12937.2|12952.2|12942.2|12937.2|12927.2|2005
1587535800000|2020-04-22 06:10:00|12949.7|12939.7|12959.7|12949.7|12962.2|12952.2|12949.7|12939.7|4227
1587536100000|2020-04-22 06:15:00|12962.2|12952.2|12984.7|12974.7|12989.7|12979.7|12959.7|12949.7|2250
1587536400000|2020-04-22 06:20:00|12987.2|12977.2|12977.2|12967.2|12992.2|12982.2|12974.7|12964.7|1428
1587536700000|2020-04-22 06:25:00|12974.7|12964.7|12962.2|12952.2|12979.7|12969.7|12962.2|12952.2|2361
1587537000000|2020-04-22 06:30:00|12964.7|12954.7|12982.2|12972.2|12984.7|12974.7|12962.2|12952.2|1727
1587537300000|2020-04-22 06:35:00|12984.7|12974.7|12984.7|12974.7|12987.2|12977.2|12974.7|12964.7|1790
1587537600000|2020-04-22 06:40:00|12987.2|12977.2|12997.2|12987.2|13002.2|12992.2|12979.7|12969.7|2646
1587537900000|2020-04-22 06:45:00|12999.7|12989.7|13009.7|12999.7|13012.2|13002.2|12989.7|12979.7|4080
1587538200000|2020-04-22 06:50:00|13007.2|12997.2|13007.2|12997.2|13009.7|12999.7|12997.2|12987.2|3139
1587538500000|2020-04-22 06:55:00|13009.7|12999.7|13014.7|13004.7|13024.7|13014.7|12999.7|12989.7|6948
1587538800000|2020-04-22 07:00:00|13012.2|13002.2|12997.2|12984.7|13019.7|13007.2|12994.7|12982.2|3032
1587539100000|2020-04-22 07:05:00|12999.7|12982.2|12999.7|12987.2|13002.2|12989.7|12992.2|12979.7|1198
1587539400000|2020-04-22 07:10:00|13002.2|12989.7|12999.7|12987.2|13004.7|12992.2|12994.7|12982.2|1102
1587539700000|2020-04-22 07:15:00|13002.2|12984.7|13002.2|12989.7|13004.7|12992.2|12994.7|12982.2|471
1587540000000|2020-04-22 07:20:00|13004.7|12992.2|13007.2|12994.7|13009.7|12997.2|12997.2|12984.7|873
1587540300000|2020-04-22 07:25:00|13004.7|12992.2|13007.2|12994.7|13009.7|12997.2|13002.2|12989.7|1035
1587540600000|2020-04-22 07:30:00|13004.7|12992.2|13014.7|13002.2|13022.2|13007.2|13004.7|12992.2|1085
1587540900000|2020-04-22 07:35:00|13012.2|12997.2|12999.7|12987.2|13014.7|13002.2|12999.7|12984.7|955
1587541200000|2020-04-22 07:40:00|13002.2|12989.7|13002.2|12987.2|13007.2|12994.7|12997.2|12982.2|629
1587541500000|2020-04-22 07:45:00|12999.7|12984.7|13004.7|12992.2|13007.2|12994.7|12994.7|12982.2|603
1587541800000|2020-04-22 07:50:00|13002.2|12989.7|13002.2|12989.7|13009.7|12997.2|13002.2|12989.7|559
1587542100000|2020-04-22 07:55:00|12999.7|12987.2|13002.2|12989.7|13004.7|12992.2|12999.7|12987.2|547
1587542400000|2020-04-22 08:00:00|12999.7|12987.2|12989.7|12974.7|12999.7|12987.2|12979.7|12967.2|1851
1587542700000|2020-04-22 08:05:00|12987.2|12977.2|12997.2|12984.7|12999.7|12987.2|12984.7|12972.2|589
1587543000000|2020-04-22 08:10:00|12999.7|12987.2|12999.7|12987.2|13002.2|12989.7|12994.7|12982.2|931
1587543300000|2020-04-22 08:15:00|12997.2|12984.7|12999.7|12987.2|13002.2|12989.7|12997.2|12984.7|625
1587543600000|2020-04-22 08:20:00|13002.2|12984.7|12994.7|12982.2|13002.2|12989.7|12994.7|12982.2|392
1587543900000|2020-04-22 08:25:00|12992.2|12979.7|12997.2|12984.7|13002.2|12989.7|12992.2|12979.7|804
1587544200000|2020-04-22 08:30:00|12989.7|12969.3|12988.7|12964.7|12996|12972|12981.4|12957.4|12
1587544500000|2020-04-22 08:35:00|12989.2|12965.2|13011.6|12987.6|13011.6|12987.6|12989.2|12965.2|1081
1587544800000|2020-04-22 08:40:00|13011.2|12987.2|13009|12985|13015.7|12991.7|13002.5|12978.5|0
1587545100000|2020-04-22 08:45:00|13009.4|12985.4|12996.7|12972.7|13009.8|12985.8|12994.1|12970.1|0
1587545400000|2020-04-22 08:50:00|12995.5|12971.5|13015.4|12991.4|13015.4|12991.4|12993.9|12969.9|0
1587545700000|2020-04-22 08:55:00|13015.8|12991.8|13023.6|12999.6|13027.7|13003.7|13014.2|12990.2|0
1587546000000|2020-04-22 09:00:00|13024.2|13000.2|13027.2|13014.7|13034.7|13022.2|13024.2|13000.2|433
1587546300000|2020-04-22 09:05:00|13029.7|13017.2|13034.7|13022.2|13037.2|13022.2|13027.2|13014.7|285
1587546600000|2020-04-22 09:10:00|13037.2|13024.7|13047.2|13034.7|13047.2|13034.7|13034.7|13022.2|279
1587546900000|2020-04-22 09:15:00|13044.7|13032.2|13039.7|13027.2|13044.7|13034.7|13037.2|13024.7|442
1587547200000|2020-04-22 09:20:00|13042.2|13029.7|13037.2|13024.7|13042.2|13029.7|13034.7|13022.2|264
1587547500000|2020-04-22 09:25:00|13039.7|13027.2|13042.2|13029.7|13044.7|13032.2|13037.2|13024.7|128
1587547800000|2020-04-22 09:30:00|13044.7|13027.2|13037.2|13024.7|13044.7|13027.2|13029.7|13017.2|425
1587548100000|2020-04-22 09:35:00|13039.7|13027.2|13037.2|13024.7|13039.7|13027.2|13034.7|13022.2|200
1587548400000|2020-04-22 09:40:00|13039.7|13027.2|13042.2|13029.7|13044.7|13032.2|13037.2|13024.7|160
1587548700000|2020-04-22 09:45:00|13039.7|13027.2|13032.2|13019.7|13039.7|13027.2|13027.2|13014.7|134
1587549000000|2020-04-22 09:50:00|13029.7|13017.2|13039.7|13027.2|13042.2|13029.7|13029.7|13017.2|278
1587549300000|2020-04-22 09:55:00|13042.2|13029.7|13047.2|13032.2|13047.2|13034.7|13042.2|13029.7|332
1587549600000|2020-04-22 10:00:00|13049.7|13034.7|13034.7|13022.2|13049.7|13034.7|13034.7|13022.2|224
1587549900000|2020-04-22 10:05:00|13032.2|13019.7|13034.7|13022.2|13037.2|13024.7|13029.7|13017.2|153
1587550200000|2020-04-22 10:10:00|13037.2|13024.7|13039.7|13027.2|13039.7|13027.2|13034.7|13022.2|99
1587550500000|2020-04-22 10:15:00|13037.2|13024.7|13029.7|13017.2|13037.2|13024.7|13029.7|13017.2|129
1587550800000|2020-04-22 10:20:00|13032.2|13014.7|13029.7|13017.2|13034.7|13022.2|13027.2|13014.7|125
1587551100000|2020-04-22 10:25:00|13032.2|13019.7|13027.2|13014.7|13032.2|13019.7|13027.2|13012.2|77
1587551400000|2020-04-22 10:30:00|13029.7|13017.2|13034.7|13019.7|13034.7|13022.2|13027.2|13014.7|119
1587551700000|2020-04-22 10:35:00|13032.2|13022.2|13024.7|13012.2|13034.7|13022.2|13024.7|13012.2|112
1587552000000|2020-04-22 10:40:00|13027.2|13014.7|13022.2|13009.7|13027.2|13014.7|13022.2|13009.7|79
1587552300000|2020-04-22 10:45:00|13024.7|13012.2|13024.7|13012.2|13027.2|13014.7|13022.2|13009.7|72
1587552600000|2020-04-22 10:50:00|13027.2|13014.7|13022.2|13009.7|13027.2|13014.7|13022.2|13009.7|62
1587552900000|2020-04-22 10:55:00|13024.7|13012.2|13032.2|13019.7|13032.2|13019.7|13022.2|13009.7|102
1587553200000|2020-04-22 11:00:00|13034.7|13022.2|13029.7|13017.2|13034.7|13022.2|13029.7|13017.2|38
1587553500000|2020-04-22 11:05:00|13032.2|13019.7|13032.2|13019.7|13034.7|13022.2|13029.7|13017.2|30
1587553800000|2020-04-22 11:10:00|13029.7|13017.2|13044.7|13032.2|13044.7|13032.2|13029.7|13017.2|390
1587554100000|2020-04-22 11:15:00|13047.2|13034.7|13044.7|13032.2|13047.2|13034.7|13042.2|13029.7|97
1587554400000|2020-04-22 11:20:00|13042.2|13029.7|13044.7|13032.2|13047.2|13032.2|13042.2|13029.7|87
1587554700000|2020-04-22 11:25:00|13047.2|13034.7|13047.2|13034.7|13054.7|13042.2|13044.7|13032.2|328
1587555000000|2020-04-22 11:30:00|13049.7|13037.2|13049.7|13037.2|13052.2|13039.7|13047.2|13034.7|119
1587555300000|2020-04-22 11:35:00|13052.2|13039.7|13042.2|13029.7|13052.2|13039.7|13042.2|13027.2|67
1587555600000|2020-04-22 11:40:00|13039.7|13027.2|13039.7|13027.2|13042.2|13029.7|13039.7|13027.2|152
1587555900000|2020-04-22 11:45:00|13042.2|13029.7|13039.7|13027.2|13042.2|13029.7|13039.7|13027.2|43
1587556200000|2020-04-22 11:50:00|13042.2|13029.7|13044.7|13032.2|13044.7|13032.2|13039.7|13027.2|78
1587556500000|2020-04-22 11:55:00|13042.2|13029.7|13047.2|13032.2|13052.2|13039.7|13042.2|13029.7|117
1587556800000|2020-04-22 12:00:00|13044.7|13029.7|13039.7|13027.2|13044.7|13032.2|13037.2|13024.7|272
1587557100000|2020-04-22 12:05:00|13042.2|13029.7|13029.7|13017.2|13042.2|13029.7|13027.2|13014.7|86
1587557400000|2020-04-22 12:10:00|13032.2|13019.7|13032.2|13019.7|13039.7|13027.2|13027.2|13014.7|320
1587557700000|2020-04-22 12:15:00|13034.7|13022.2|13034.7|13022.2|13037.2|13024.7|13029.7|13014.7|328
1587558000000|2020-04-22 12:20:00|13032.2|13019.7|13024.7|13012.2|13032.2|13022.2|13022.2|13009.7|178
1587558300000|2020-04-22 12:25:00|13027.2|13014.7|13037.2|13024.7|13037.2|13024.7|13024.7|13012.2|127
1587558600000|2020-04-22 12:30:00|13039.7|13027.2|13039.7|13027.2|13042.2|13029.7|13034.7|13022.2|65
1587558900000|2020-04-22 12:35:00|13037.2|13024.7|13044.7|13032.2|13044.7|13032.2|13037.2|13024.7|83
1587559200000|2020-04-22 12:40:00|13047.2|13029.7|13052.2|13039.7|13052.2|13039.7|13047.2|13029.7|144
1587559500000|2020-04-22 12:45:00|13054.7|13042.2|13054.7|13042.2|13057.2|13042.2|13052.2|13039.7|79
1587559800000|2020-04-22 12:50:00|13057.2|13044.7|13064.7|13052.2|13064.7|13052.2|13054.7|13042.2|443
1587560100000|2020-04-22 12:55:00|13067.2|13054.7|13064.7|13052.2|13069.7|13057.2|13064.7|13052.2|342
1587560400000|2020-04-22 13:00:00|13062.2|13049.7|13064.7|13049.7|13069.7|13057.2|13062.2|13049.7|155
1587560700000|2020-04-22 13:05:00|13062.2|13052.2|13062.2|13049.7|13064.7|13052.2|13059.7|13047.2|83
1587561000000|2020-04-22 13:10:00|13064.7|13052.2|13062.2|13049.7|13067.2|13054.7|13059.7|13047.2|152
1587561300000|2020-04-22 13:15:00|13064.7|13052.2|13064.7|13052.2|13069.7|13057.2|13064.7|13052.2|126
1587561600000|2020-04-22 13:20:00|13067.2|13049.7|13059.7|13047.2|13067.2|13052.2|13059.7|13047.2|254
1587561900000|2020-04-22 13:25:00|13062.2|13049.7|13057.2|13042.2|13062.2|13049.7|13052.2|13039.7|213
1587562200000|2020-04-22 13:30:00|13054.7|13044.7|13052.2|13039.7|13064.7|13052.2|13039.7|13027.2|1383
1587562500000|2020-04-22 13:35:00|13049.7|13037.2|13052.2|13039.7|13059.7|13047.2|13042.2|13029.7|576
1587562800000|2020-04-22 13:40:00|13049.7|13037.2|13047.2|13034.7|13059.7|13047.2|13042.2|13029.7|401
1587563100000|2020-04-22 13:45:00|13044.7|13032.2|13034.7|13022.2|13054.7|13042.2|13034.7|13022.2|693
1587563400000|2020-04-22 13:50:00|13037.2|13024.7|13039.7|13027.2|13042.2|13029.7|13034.7|13022.2|379
1587563700000|2020-04-22 13:55:00|13042.2|13029.7|13042.2|13027.2|13044.7|13032.2|13037.2|13024.7|61
1587564000000|2020-04-22 14:00:00|13039.7|13029.7|13032.2|13019.7|13049.7|13037.2|13029.7|13017.2|470
1587564300000|2020-04-22 14:05:00|13034.7|13022.2|13034.7|13022.2|13042.2|13029.7|13032.2|13019.7|553
1587564600000|2020-04-22 14:10:00|13037.2|13024.7|13029.7|13017.2|13044.7|13032.2|13029.7|13017.2|247
1587564900000|2020-04-22 14:15:00|13032.2|13019.7|13029.7|13017.2|13037.2|13024.7|13022.2|13009.7|768
1587565200000|2020-04-22 14:20:00|13032.2|13019.7|13032.2|13019.7|13037.2|13024.7|13024.7|13012.2|275
1587565500000|2020-04-22 14:25:00|13034.7|13022.2|13037.2|13024.7|13044.7|13032.2|13034.7|13019.7|309
1587565800000|2020-04-22 14:30:00|13039.7|13027.2|13037.2|13024.7|13047.2|13034.7|13037.2|13024.7|87
1587566100000|2020-04-22 14:35:00|13039.7|13027.2|13044.7|13032.2|13047.2|13034.7|13034.7|13022.2|182
1587566400000|2020-04-22 14:40:00|13047.2|13034.7|13047.2|13032.2|13054.7|13042.2|13044.7|13032.2|227
1587566700000|2020-04-22 14:45:00|13044.7|13034.7|13042.2|13027.2|13047.2|13034.7|13039.7|13027.2|165
1587567000000|2020-04-22 14:50:00|13039.7|13029.7|13032.2|13019.7|13044.7|13032.2|13029.7|13017.2|290
1587567300000|2020-04-22 14:55:00|13034.7|13022.2|13039.7|13027.2|13039.7|13027.2|13032.2|13019.7|226
1587567600000|2020-04-22 15:00:00|13042.2|13029.7|13037.2|13024.7|13042.2|13029.7|13032.2|13019.7|108
1587567900000|2020-04-22 15:05:00|13039.7|13027.2|13037.2|13024.7|13042.2|13029.7|13032.2|13019.7|94
1587568200000|2020-04-22 15:10:00|13039.7|13027.2|13049.7|13037.2|13049.7|13037.2|13034.7|13022.2|242
1587568500000|2020-04-22 15:15:00|13047.2|13034.7|13049.7|13037.2|13054.7|13039.7|13047.2|13034.7|113
1587568800000|2020-04-22 15:20:00|13052.2|13034.7|13047.2|13034.7|13054.7|13039.7|13044.7|13029.7|104
1587569100000|2020-04-22 15:25:00|13049.7|13037.2|13044.7|13032.2|13052.2|13039.7|13042.2|13029.7|129
1587569400000|2020-04-22 15:30:00|13047.2|13034.7|13049.7|13034.7|13052.2|13039.7|13042.2|13029.7|36
1587569700000|2020-04-22 15:35:00|13047.2|13032.2|13054.7|13042.2|13057.2|13044.7|13044.7|13032.2|487
1587570000000|2020-04-22 15:40:00|13057.2|13039.7|13059.7|13047.2|13067.2|13054.7|13057.2|13039.7|505
1587570300000|2020-04-22 15:45:00|13057.2|13044.7|13057.2|13044.7|13062.2|13049.7|13054.7|13042.2|139
1587570600000|2020-04-22 15:50:00|13054.7|13042.2|13059.7|13047.2|13062.2|13049.7|13054.7|13042.2|90
1587570900000|2020-04-22 15:55:00|13057.2|13044.7|13054.7|13042.2|13057.2|13044.7|13052.2|13039.7|29
1587571200000|2020-04-22 16:00:00|13057.2|13044.7|13054.7|13042.2|13059.7|13047.2|13054.7|13042.2|13
1587571500000|2020-04-22 16:05:00|13052.2|13039.7|13044.7|13032.2|13052.2|13039.7|13042.2|13029.7|149
1587571800000|2020-04-22 16:10:00|13047.2|13034.7|13049.7|13037.2|13049.7|13037.2|13044.7|13029.7|45
1587572100000|2020-04-22 16:15:00|13052.2|13039.7|13054.7|13042.2|13057.2|13044.7|13049.7|13037.2|50
1587572400000|2020-04-22 16:20:00|13052.2|13039.7|13057.2|13044.7|13059.7|13047.2|13052.2|13039.7|105
1587572700000|2020-04-22 16:25:00|13054.7|13042.2|13054.7|13042.2|13057.2|13044.7|13052.2|13039.7|36
1587573000000|2020-04-22 16:30:00|13052.2|13039.7|13054.7|13042.2|13057.2|13042.2|13052.2|13039.7|94
1587573300000|2020-04-22 16:35:00|13052.2|13039.7|13054.7|13039.7|13054.7|13042.2|13049.7|13037.2|30
1587573600000|2020-04-22 16:40:00|13052.2|13042.2|13052.2|13039.7|13057.2|13044.7|13052.2|13037.2|80
1587573900000|2020-04-22 16:45:00|13054.7|13042.2|13052.2|13039.7|13054.7|13042.2|13049.7|13037.2|37
1587574200000|2020-04-22 16:50:00|13054.7|13037.2|13047.2|13034.7|13054.7|13037.2|13047.2|13032.2|103
1587574500000|2020-04-22 16:55:00|13049.7|13032.2|13049.7|13037.2|13049.7|13037.2|13044.7|13032.2|33
1587574800000|2020-04-22 17:00:00|13052.2|13039.7|13047.2|13034.7|13052.2|13039.7|13047.2|13034.7|80
1587575100000|2020-04-22 17:05:00|13049.7|13032.2|13047.2|13034.7|13049.7|13034.7|13042.2|13029.7|12
1587575400000|2020-04-22 17:10:00||13032.2||13034.7||13034.7||13032.2|5
1587575700000|2020-04-22 17:15:00|13049.7|13037.2|13049.7|13037.2|13049.7|13037.2|13049.7|13037.2|17
1587576000000|2020-04-22 17:20:00||13034.7||13037.2||13037.2||13034.7|10
1587576300000|2020-04-22 17:25:00|13052.2|13039.7|13052.2|13039.7|13052.2|13039.7|13052.2|13039.7|17
1587576600000|2020-04-22 17:30:00|13054.7|13042.2|13047.2|13034.7|13054.7|13042.2|13047.2|13034.7|61
1587576900000|2020-04-22 17:35:00|13049.7|13037.2|13047.2|13034.7|13049.7|13037.2|13044.7|13032.2|10
1587577200000|2020-04-22 17:40:00|13049.7|13032.2|13047.2|13034.7|13049.7|13037.2|13044.7|13032.2|55
1587577500000|2020-04-22 17:45:00|13044.7|13032.2|13047.2|13034.7|13047.2|13034.7|13044.7|13032.2|5
1587577800000|2020-04-22 17:50:00|13044.7|13032.2|13047.2|13034.7|13049.7|13037.2|13044.7|13032.2|23
1587578100000|2020-04-22 17:55:00|13044.7|13032.2|13049.7|13037.2|13049.7|13037.2|13044.7|13032.2|22
1587578400000|2020-04-22 18:00:00|13047.2|13034.7|13047.2|13034.7|13047.2|13034.7|13044.7|13032.2|24
1587578700000|2020-04-22 18:05:00|13044.7|13032.2|13044.7|13032.2|13047.2|13032.2|13042.2|13029.7|72
1587579000000|2020-04-22 18:10:00|13042.2|13029.7|13044.7|13029.7|13044.7|13032.2|13042.2|13029.7|36
1587579300000|2020-04-22 18:15:00|13042.2|13027.2|13042.2|13027.2|13042.2|13029.7|13039.7|13027.2|14
1587579600000|2020-04-22 18:20:00|13044.7|13029.7|13047.2|13032.2|13047.2|13034.7|13044.7|13027.2|28
1587579900000|2020-04-22 18:25:00|13044.7|13029.7|13042.2|13029.7|13047.2|13029.7|13042.2|13029.7|32
1587580200000|2020-04-22 18:30:00|13044.7|13032.2|13047.2|13032.2|13047.2|13034.7|13042.2|13029.7|158
1587580500000|2020-04-22 18:35:00|13044.7|13029.7|13044.7|13029.7|13044.7|13032.2|13042.2|13029.7|7
1587580800000|2020-04-22 18:40:00|13047.2|13032.2|13042.2|13032.2|13047.2|13034.7|13042.2|13029.7|135
1587581100000|2020-04-22 18:45:00|13041|13031|13044.7|13034.7|13046|13036|13041|13031|55
1587581400000|2020-04-22 18:50:00|13043.5|13033.5|13043.5|13033.5|13048.5|13038.5|13043.5|13033.5|71
1587581700000|2020-04-22 18:55:00|13044.7|13034.7|13043.5|13033.5|13048.5|13038.5|13043.5|13033.5|24
1587582000000|2020-04-22 19:00:00|13044.7|13034.7|13046|13036|13046|13036|13041|13031|38
1587582300000|2020-04-22 19:05:00|13047.2|13037.2|13038.5|13028.5|13047.2|13037.2|13036|13026|219
1587582600000|2020-04-22 19:10:00|13039.7|13029.7|13038.5|13028.5|13039.7|13029.7|13038.5|13028.5|99
1587582900000|2020-04-22 19:15:00|13037.2|13027.2|13036|13026|13038.5|13028.5|13033.5|13023.5|100
1587583200000|2020-04-22 19:20:00|13037.2|13027.2|13041|13031|13043.5|13033.5|13036|13026|177
1587583500000|2020-04-22 19:25:00|13042.2|13032.2|13038.5|13028.5|13043.5|13033.5|13038.5|13028.5|63
1587583800000|2020-04-22 19:30:00|13039.7|13029.7|13042.2|13032.2|13043.5|13033.5|13038.5|13028.5|50
1587584100000|2020-04-22 19:35:00|13041|13031|13042.2|13032.2|13043.5|13033.5|13041|13031|22
1587584400000|2020-04-22 19:40:00|13043.5|13033.5|13041|13031|13043.5|13033.5|13038.5|13028.5|73
1587584700000|2020-04-22 19:45:00|13038.5|13028.5|13038.5|13028.5|13041|13031|13036|13026|114
1587585000000|2020-04-22 19:50:00|13041|13031|13033.5|13023.5|13047.2|13037.2|13031|13021|384
1587585300000|2020-04-22 19:55:00|13031|13021|13028.5|13018.5|13031|13021|13028.5|13018.5|181
1587585600000|2020-04-22 20:00:00|13026|13016|13023.5|13013.5|13026|13016|13023.5|13013.5|158
1587585900000|2020-04-22 20:05:00|13022.2|13012.2|13023.5|13013.5|13023.5|13013.5|13022.2|13012.2|56
1587586200000|2020-04-22 20:10:00|13021|13011|13018.5|13008.5|13021|13011|13018.5|13008.5|245
1587586500000|2020-04-22 20:15:00|13021.1|12997.1|13036.8|13012.8|13040.3|13016.3|13017.5|12993.5|41
1587586800000|2020-04-22 20:20:00|13035|13011|13032.4|13008.4|13038.5|13014.5|13025.4|13001.4|5
1587587100000|2020-04-22 20:25:00|13031.5|13007.5|13030.7|13006.7|13036.8|13012.8|13023.6|12999.6|59
1587587400000|2020-04-22 20:30:00|13031.5|13007.5|13037.7|13013.7|13058.7|13034.7|13021.9|12997.9|82
1587587700000|2020-04-22 20:35:00|13038.5|13014.5|12988.1|12964.1|13043.8|13019.8|12978.1|12954.1|32
1587588000000|2020-04-22 20:40:00|12987.7|12963.7|12987.8|12963.8|12991.2|12967.2|12972.8|12948.8|45
1587588300000|2020-04-22 20:45:00|12988.2|12964.2|12987.8|12963.8|12997.5|12973.5|12985.2|12961.2|60
1587588600000|2020-04-22 20:50:00|12987.9|12963.9|12994.4|12970.4|12996.1|12972.1|12986.3|12962.3|6
1587588900000|2020-04-22 20:55:00|12993.5|12969.5|12991.3|12967.3|12998.4|12974.4|12990.5|12966.5|30
1587589200000|2020-04-22 21:00:00|12990.5|12966.5|12997.5|12973.5|12999.2|12975.2|12990.5|12966.5|10
1587589500000|2020-04-22 21:05:00|12998.4|12974.4|13000.8|12976.8|13002.7|12978.7|12995.7|12971.7|3
1587589800000|2020-04-22 21:10:00|13000.7|12976.7|13000|12976|13002.6|12978.6|12999.9|12975.9|2
1587590100000|2020-04-22 21:15:00|13000.3|12976.3|12999.9|12975.9|13000.3|12976.3|12999.9|12975.9|0
1587590400000|2020-04-22 21:20:00|13000.4|12976.4|13000.5|12976.5|13000.7|12976.7|12999.5|12975.5|0
1587590700000|2020-04-22 21:25:00|13000.4|12976.4|12998.9|12974.9|13000.7|12976.7|12998.9|12974.9|0
1587591000000|2020-04-22 21:30:00|12998.7|12974.7|12997.7|12973.7|12998.7|12974.7|12997.7|12973.7|0
1587591300000|2020-04-22 21:35:00|12997.5|12973.5|12998.5|12974.5|12998.9|12974.9|12997.3|12973.3|0
1587591600000|2020-04-22 21:40:00|12998.4|12974.4|12998.6|12974.6|12998.7|12974.7|12998.2|12974.2|0
1587591900000|2020-04-22 21:45:00|12998.7|12974.7|13000.2|12976.2|13000.7|12976.7|12997.6|12973.6|0
1587592200000|2020-04-22 21:50:00|13000.1|12976.1|13001.2|12977.2|13001.7|12977.7|12999.4|12975.4|0
1587592500000|2020-04-22 21:55:00|13002|12978|13001.1|12977.1|13004|12980|13001.1|12977.1|0
1587592800000|2020-04-22 22:00:00|13026.3|13002.3|13011.5|12987.5|13038.6|13014.6|13005.8|12981.8|0
1587593100000|2020-04-22 22:05:00|13011.1|12987.1|13012.2|12988.2|13022.7|12998.7|13002.7|12978.7|0
1587593400000|2020-04-22 22:10:00|13012.6|12988.6|13021|12997|13021|12997|13007.8|12983.8|0
1587593700000|2020-04-22 22:15:00|13018.3|12994.3|13014.4|12990.4|13021.8|12997.8|13012.6|12988.6|0
1587594000000|2020-04-22 22:20:00|13014.8|12990.8|13014.4|12990.4|13018.8|12994.8|13009.1|12985.1|0
1587594300000|2020-04-22 22:25:00|13013.1|12989.1|13013.9|12989.9|13019.2|12995.2|13011.3|12987.3|0
1587594600000|2020-04-22 22:30:00|12983.3|12959.3|12983.7|12959.7|12983.7|12959.7|12972.8|12948.8|0
1587594900000|2020-04-22 22:35:00|12984.6|12960.6|12975.9|12951.9|12985.1|12961.1|12967.6|12943.6|0
1587595200000|2020-04-22 22:40:00|12975.5|12951.5|12979.8|12955.8|12980.7|12956.7|12972.8|12948.8|0
1587595500000|2020-04-22 22:45:00|12978.1|12954.1|12969.3|12945.3|12979|12955|12966.7|12942.7|0
1587595800000|2020-04-22 22:50:00|12968.4|12944.4|12964.1|12940.1|12970.2|12946.2|12960.5|12936.5|0
1587596100000|2020-04-22 22:55:00|12963.6|12939.6|12968.4|12944.4|12971.5|12947.5|12962.3|12938.3|0
1587596400000|2020-04-22 23:00:00|12969.3|12945.3|12956.1|12932.1|12971.1|12947.1|12948.6|12924.6|0
1587596700000|2020-04-22 23:05:00|12956.5|12932.5|12953.1|12929.1|12958.7|12934.7|12952.1|12928.1|0
1587597000000|2020-04-22 23:10:00|12952.2|12928.2|12957.1|12933.1|12957.8|12933.8|12951.1|12927.1|0
1587597300000|2020-04-22 23:15:00|12956.3|12932.3|12965.9|12941.9|12966.8|12942.8|12955.8|12931.8|0
1587597600000|2020-04-22 23:20:00|12964.2|12940.2|12957.1|12933.1|12967.2|12943.2|12956.7|12932.7|0
1587597900000|2020-04-22 23:25:00|12957.6|12933.6|12967.9|12943.9|12969.2|12945.2|12952.8|12928.8|0
1587598200000|2020-04-22 23:30:00|12965.7|12941.7|12951.4|12927.4|12965.7|12941.7|12950.1|12926.1|0
1587598500000|2020-04-22 23:35:00|12952.2|12928.2|12954.9|12930.9|12956.7|12932.7|12948|12924|0
1587598800000|2020-04-22 23:40:00|12953.6|12929.6|12957.6|12933.6|12957.6|12933.6|12951|12927|0
1587599100000|2020-04-22 23:45:00|12987.2|12963.2|12974.7|12950.7|12987.2|12963.2|12973.1|12949.1|0
1587599400000|2020-04-22 23:50:00|12977.4|12953.4|12983.1|12959.1|12984.8|12960.8|12967.7|12943.7|0
1587599700000|2020-04-22 23:55:00|12982.6|12958.6|12987.5|12963.5|12987.5|12963.5|12978.7|12954.7|0
1587600000000|2020-04-23 00:00:00|12988.3|12964.3|12990.2|12966.2|13000.7|12976.7|12982.2|12958.2|0
1587600300000|2020-04-23 00:05:00|12990.6|12966.6|12991.7|12967.7|12995.5|12971.5|12985.4|12961.4|0
1587600600000|2020-04-23 00:10:00|12989|12965|12980.7|12956.7|12990.3|12966.3|12979.4|12955.4|0
1587600900000|2020-04-23 00:15:00|12980.2|12956.2|12973|12949|12986.4|12962.4|12970.9|12946.9|0
1587601200000|2020-04-23 00:20:00|12973.7|12949.7|12980.7|12956.7|12981.9|12957.9|12966|12942|0
1587601500000|2020-04-23 00:25:00|12979.6|12955.6|12991.1|12967.1|12991.7|12967.7|12978.9|12954.9|0
1587601800000|2020-04-23 00:30:00|12990.6|12966.6|12977.7|12953.7|12991|12967|12975.5|12951.5|0
1587602100000|2020-04-23 00:35:00|12977.9|12953.9|12986|12962|12987.2|12963.2|12972.5|12948.5|0
1587602400000|2020-04-23 00:40:00|12986.2|12962.2|12996.2|12972.2|12996.2|12972.2|12980.7|12956.7|0
1587602700000|2020-04-23 00:45:00|12997.1|12973.1|13004.4|12980.4|13007.6|12983.6|12992.3|12968.3|0
1587603000000|2020-04-23 00:50:00|13006.7|12982.7|12998.7|12974.7|13017.3|12993.3|12998|12974|0
1587603300000|2020-04-23 00:55:00|12999.2|12975.2|13007|12983|13010|12986|12996.7|12972.7|0
1587603600000|2020-04-23 01:00:00|12975.7|12951.7|12972.9|12948.9|12978.5|12954.5|12967|12943|899
1587603900000|2020-04-23 01:05:00|12975.3|12951.3|13026.4|13016.4|13026.4|13016.4|12975.3|12951.3|1074
1587604200000|2020-04-23 01:10:00|13023.9|13013.9|13013.9|13003.9|13028.9|13018.9|13013.9|13003.9|719
1587604500000|2020-04-23 01:15:00|13016.4|13006.4|13028.9|13018.9|13033.9|13023.9|13013.9|13003.9|2039
1587604800000|2020-04-23 01:20:00|13031.4|13021.4|13058.9|13048.9|13068.9|13058.9|13026.4|13016.4|3839
1587605100000|2020-04-23 01:25:00|13061.4|13051.4|13046.4|13036.4|13066.4|13056.4|13033.9|13023.9|2218
1587605400000|2020-04-23 01:30:00|13043.9|13033.9|13043.9|13033.9|13053.9|13043.9|13026.4|13016.4|6580
1587605700000|2020-04-23 01:35:00|13046.4|13036.4|13066.4|13056.4|13073.9|13063.9|13046.4|13036.4|4124
1587606000000|2020-04-23 01:40:00|13063.9|13053.9|13088.9|13078.9|13088.9|13078.9|13048.9|13038.9|6256
1587606300000|2020-04-23 01:45:00|13093.9|13083.9|13066.4|13056.4|13098.9|13088.9|13063.9|13053.9|5837
1587606600000|2020-04-23 01:50:00|13063.9|13053.9|13051.4|13041.4|13071.4|13061.4|13046.4|13036.4|4015
1587606900000|2020-04-23 01:55:00|13048.9|13038.9|13043.9|13033.9|13066.4|13056.4|13038.9|13028.9|2712
1587607200000|2020-04-23 02:00:00|13046.4|13036.4|13031.4|13021.4|13053.9|13043.9|13023.9|13013.9|2477
1587607500000|2020-04-23 02:05:00|13026.4|13016.4|13011.4|13001.4|13028.9|13018.9|13001.4|12991.4|2872
1587607800000|2020-04-23 02:10:00|13008.9|12998.9|13013.9|13003.9|13018.9|13008.9|13006.4|12996.4|2908
1587608100000|2020-04-23 02:15:00|13011.4|13001.4|12988.9|12978.9|13011.4|13001.4|12988.9|12978.9|2984
1587608400000|2020-04-23 02:20:00|12991.4|12981.4|12993.9|12983.9|12996.4|12986.4|12981.4|12971.4|3288
1587608700000|2020-04-23 02:25:00|12991.4|12981.4|13003.9|12993.9|13003.9|12993.9|12978.9|12968.9|2858
1587609000000|2020-04-23 02:30:00|13001.4|12991.4|13016.4|13006.4|13018.9|13008.9|12998.9|12988.9|1306
1587609300000|2020-04-23 02:35:00|13018.9|13008.9|13011.4|13001.4|13031.4|13021.4|13008.9|12998.9|1899
1587609600000|2020-04-23 02:40:00|13008.9|12998.9|12976.4|12966.4|13008.9|12998.9|12973.9|12963.9|2652
1587609900000|2020-04-23 02:45:00|12973.9|12963.9|12978.9|12968.9|12983.9|12973.9|12968.9|12958.9|2096
1587610200000|2020-04-23 02:50:00|12976.4|12966.4|12976.4|12966.4|12988.9|12978.9|12973.9|12963.9|1367
1587610500000|2020-04-23 02:55:00|12973.9|12963.9|12966.4|12956.4|12986.4|12976.4|12963.9|12953.9|3122
1587610800000|2020-04-23 03:00:00|12968.9|12958.9|12978.9|12968.9|12986.4|12976.4|12963.9|12953.9|1773
1587611100000|2020-04-23 03:05:00|12981.4|12971.4|12968.9|12958.9|12993.9|12983.9|12966.4|12956.4|1246
1587611400000|2020-04-23 03:10:00|12966.4|12956.4|12991.4|12981.4|12993.9|12983.9|12963.9|12953.9|2546
1587611700000|2020-04-23 03:15:00|12986.4|12976.4|12978.9|12968.9|12991.4|12981.4|12978.9|12968.9|1415
1587612000000|2020-04-23 03:20:00|12981.4|12971.4|12976.4|12966.4|12983.9|12973.9|12968.9|12958.9|1495
1587612300000|2020-04-23 03:25:00|12973.9|12963.9|12988.9|12978.9|12988.9|12978.9|12971.4|12961.4|1188
1587612600000|2020-04-23 03:30:00|12991.4|12981.4|12986.4|12976.4|12998.9|12988.9|12983.9|12973.9|1090
1587612900000|2020-04-23 03:35:00|12983.9|12973.9|12981.4|12971.4|12986.4|12976.4|12978.9|12968.9|1182
1587613200000|2020-04-23 03:40:00|12978.9|12968.9|12981.4|12971.4|12983.9|12973.9|12978.9|12968.9|138
1587613500000|2020-04-23 03:45:00|12983.9|12973.9|12981.4|12971.4|12983.9|12973.9|12981.4|12971.4|107
1587613800000|2020-04-23 03:50:00|12978.9|12968.9|12976.4|12966.4|12981.4|12971.4|12976.4|12966.4|135
1587614100000|2020-04-23 03:55:00|12978.9|12968.9|12978.9|12968.9|12981.4|12971.4|12978.9|12968.9|215
1587614400000|2020-04-23 04:00:00|12976.4|12966.4|12976.4|12966.4|12978.9|12968.9|12976.4|12966.4|593
1587614700000|2020-04-23 04:05:00|12978.9|12968.9|12978.9|12968.9|12978.9|12968.9|12976.4|12966.4|52
1587615000000|2020-04-23 04:10:00|12976.4|12966.4|12978.9|12968.9|12978.9|12968.9|12973.9|12963.9|120
1587615300000|2020-04-23 04:15:00|12976.4|12966.4|12981.4|12971.4|12981.4|12971.4|12976.4|12966.4|173
1587615600000|2020-04-23 04:20:00|12983.9|12973.9|12988.9|12978.9|12988.9|12978.9|12981.4|12971.4|68
1587615900000|2020-04-23 04:25:00|12991.4|12981.4|12988.9|12978.9|12996.4|12986.4|12988.9|12978.9|98
1587616200000|2020-04-23 04:30:00|12986.4|12976.4|12993.9|12983.9|12998.9|12988.9|12986.4|12976.4|257
1587616500000|2020-04-23 04:35:00|12996.4|12986.4|12998.9|12988.9|12998.9|12988.9|12991.4|12981.4|673
1587616800000|2020-04-23 04:40:00|13001.4|12991.4|13001.4|12991.4|13003.9|12993.9|12998.9|12988.9|211
1587617100000|2020-04-23 04:45:00|12998.9|12988.9|12988.9|12978.9|13001.4|12991.4|12988.9|12978.9|107
1587617400000|2020-04-23 04:50:00|12991.4|12981.4|12991.4|12981.4|12993.9|12983.9|12986.4|12976.4|126
1587617700000|2020-04-23 04:55:00|12993.9|12983.9|12993.9|12983.9|12998.9|12988.9|12991.4|12981.4|787
1587618000000|2020-04-23 05:00:00|12996.4|12986.4|13038.9|13028.9|13041.4|13031.4|12993.9|12983.9|5141
1587618300000|2020-04-23 05:05:00|13041.4|13031.4|13028.9|13018.9|13046.4|13036.4|13026.4|13016.4|3425
1587618600000|2020-04-23 05:10:00|13026.4|13016.4|13033.9|13023.9|13038.9|13028.9|13021.4|13011.4|1818
1587618900000|2020-04-23 05:15:00|13036.4|13026.4|13023.9|13013.9|13038.9|13028.9|13021.4|13011.4|982
1587619200000|2020-04-23 05:20:00|13021.4|13011.4|13033.9|13023.9|13036.4|13026.4|13011.4|13001.4|2808
1587619500000|2020-04-23 05:25:00|13031.4|13021.4|13021.4|13011.4|13031.4|13021.4|13016.4|13006.4|1039
1587619800000|2020-04-23 05:30:00|13023.9|13013.9|13023.9|13013.9|13036.4|13026.4|13023.9|13013.9|1438
1587620100000|2020-04-23 05:35:00|13021.4|13011.4|13016.4|13006.4|13023.9|13013.9|13008.9|12998.9|872
1587620400000|2020-04-23 05:40:00|13013.9|13003.9|13013.9|13003.9|13018.9|13008.9|13008.9|12998.9|1120
1587620700000|2020-04-23 05:45:00|13011.4|13001.4|13023.9|13013.9|13023.9|13013.9|13006.4|12996.4|1551
1587621000000|2020-04-23 05:50:00|13026.4|13016.4|13036.4|13026.4|13046.4|13036.4|13026.4|13016.4|1781
1587621300000|2020-04-23 05:55:00|13038.9|13028.9|13026.4|13016.4|13038.9|13028.9|13023.9|13013.9|1755
1587621600000|2020-04-23 06:00:00|13028.9|13018.9|13026.4|13016.4|13031.4|13021.4|13011.4|13001.4|4259
1587621900000|2020-04-23 06:05:00|13023.9|13013.9|13031.4|13021.4|13033.9|13023.9|13018.9|13008.9|2939
1587622200000|2020-04-23 06:10:00|13028.9|13018.9|13026.4|13016.4|13038.9|13028.9|13021.4|13011.4|2192
1587622500000|2020-04-23 06:15:00|13028.9|13018.9|13021.4|13011.4|13031.4|13021.4|13016.4|13006.4|1967
1587622800000|2020-04-23 06:20:00|13018.9|13008.9|13021.4|13011.4|13023.9|13013.9|13008.9|12998.9|1162
1587623100000|2020-04-23 06:25:00|13023.9|13013.9|13023.9|13013.9|13026.4|13016.4|13013.9|13003.9|1113
1587623400000|2020-04-23 06:30:00|13026.4|13016.4|13023.9|13013.9|13031.4|13021.4|13018.9|13008.9|2104
1587623700000|2020-04-23 06:35:00|13026.4|13016.4|13006.4|12996.4|13026.4|13016.4|13001.4|12991.4|2110
1587624000000|2020-04-23 06:40:00|13008.9|12998.9|13008.9|12998.9|13016.4|13006.4|13006.4|12996.4|2211
1587624300000|2020-04-23 06:45:00|13011.4|13001.4|12991.4|12981.4|13011.4|13001.4|12986.4|12976.4|5349
1587624600000|2020-04-23 06:50:00|12993.9|12983.9|12991.4|12981.4|12998.9|12988.9|12981.4|12971.4|5480
1587624900000|2020-04-23 06:55:00|12993.9|12983.9|13001.4|12991.4|13008.9|12998.9|12991.4|12981.4|4934
1587625200000|2020-04-23 07:00:00|13003.4|12990.9|13000.9|12988.4|13013.4|13000.9|12990.9|12978.4|3386
1587625500000|2020-04-23 07:05:00|12998.4|12985.9|13010.9|12998.4|13015.9|13000.9|12998.4|12985.9|705
1587625800000|2020-04-23 07:10:00|13008.4|12995.9|13010.9|12998.4|13015.9|13003.4|13005.9|12993.4|1454
1587626100000|2020-04-23 07:15:00|13008.4|12995.9|12988.4|12973.4|13008.4|12995.9|12985.9|12973.4|1134
1587626400000|2020-04-23 07:20:00|12990.9|12975.9|12988.4|12975.9|12993.4|12980.9|12985.9|12973.4|570
1587626700000|2020-04-23 07:25:00|12985.9|12973.4|12988.4|12975.9|12995.9|12983.4|12983.4|12970.9|936
1587627000000|2020-04-23 07:30:00|12985.9|12973.4|12988.4|12975.9|12998.4|12985.9|12985.9|12973.4|566
1587627300000|2020-04-23 07:35:00|12990.9|12978.4|12983.4|12970.9|12993.4|12980.9|12980.9|12965.9|693
1587627600000|2020-04-23 07:40:00|12980.9|12968.4|12983.4|12968.4|12985.9|12973.4|12975.9|12963.4|643
1587627900000|2020-04-23 07:45:00|12980.9|12965.9|12985.9|12973.4|12985.9|12973.4|12973.4|12960.9|949
1587628200000|2020-04-23 07:50:00|12988.4|12975.9|12985.9|12973.4|12988.4|12975.9|12978.4|12965.9|669
1587628500000|2020-04-23 07:55:00|12983.4|12970.9|12980.9|12968.4|12988.4|12975.9|12978.4|12965.9|527
1587628800000|2020-04-23 08:00:00|12978.4|12965.9|12975.9|12963.4|12988.4|12975.9|12973.4|12958.4|1704
1587629100000|2020-04-23 08:05:00|12973.4|12960.9|12980.9|12968.4|12983.4|12970.9|12973.4|12960.9|438
1587629400000|2020-04-23 08:10:00|12983.4|12970.9|12993.4|12980.9|12995.9|12983.4|12980.9|12968.4|376
1587629700000|2020-04-23 08:15:00|12995.9|12983.4|12998.4|12985.9|13000.9|12988.4|12993.4|12980.9|239
1587630000000|2020-04-23 08:20:00|13000.9|12988.4|13010.9|12998.4|13010.9|12998.4|13000.9|12985.9|294
1587630300000|2020-04-23 08:25:00|13008.4|12995.9|13010.9|12998.4|13013.4|13000.9|13008.4|12995.9|756
1587630600000|2020-04-23 08:30:00|13025.2|12995.9|13018.7|12994.7|13036.2|13012.2|13017.5|12993.5|2
1587630900000|2020-04-23 08:35:00|13019.9|12995.9|13023.6|12999.6|13033.5|13009.5|13014.6|12990.6|514
1587631200000|2020-04-23 08:40:00|13024.4|13000.4|13029.4|13005.4|13036.5|13012.5|13022.7|12998.7|0
1587631500000|2020-04-23 08:45:00|13029|13005|13010.7|12986.7|13036.7|13012.7|13010.2|12986.2|0
1587631800000|2020-04-23 08:50:00|13011.9|12987.9|13014.6|12990.6|13017.6|12993.6|13007.9|12983.9|0
1587632100000|2020-04-23 08:55:00|13014.3|12990.3|13011.1|12987.1|13021|12997|13010.2|12986.2|0
1587632400000|2020-04-23 09:00:00|13013.4|12998.4|13015.9|13003.4|13015.9|13003.4|13010.9|12995.9|269
1587632700000|2020-04-23 09:05:00|13018.4|13000.9|13018.4|13005.9|13018.4|13005.9|13018.4|13000.9|40
1587633000000|2020-04-23 09:10:00|13015.9|13003.4|13023.4|13010.9|13023.4|13010.9|13015.9|13003.4|471
1587633300000|2020-04-23 09:15:00|13025.9|13013.4|13023.4|13010.9|13025.9|13013.4|13020.9|13008.4|142
1587633600000|2020-04-23 09:20:00|13020.9|13008.4|13020.9|13008.4|13023.4|13010.9|13020.9|13008.4|48
1587633900000|2020-04-23 09:25:00|13023.4|13010.9|13025.9|13013.4|13028.4|13013.4|13020.9|13008.4|74
1587634200000|2020-04-23 09:30:00|13028.4|13015.9|13030.9|13015.9|13033.4|13020.9|13025.9|13013.4|318
1587634500000|2020-04-23 09:35:00|13033.4|13018.4|13025.9|13013.4|13033.4|13020.9|13023.4|13010.9|206
1587634800000|2020-04-23 09:40:00|13028.4|13015.9|13023.4|13008.4|13028.4|13015.9|13020.9|13008.4|44
1587635100000|2020-04-23 09:45:00|13020.9|13010.9|13020.9|13008.4|13023.4|13010.9|13020.9|13005.9|129
1587635400000|2020-04-23 09:50:00|13023.4|13010.9|13023.4|13008.4|13025.9|13013.4|13020.9|13008.4|61
1587635700000|2020-04-23 09:55:00|13020.9|13010.9|13028.4|13015.9|13028.4|13015.9|13020.9|13008.4|26
1587636000000|2020-04-23 10:00:00|13025.9|13013.4|13028.4|13015.9|13028.4|13015.9|13023.4|13010.9|69
1587636300000|2020-04-23 10:05:00|13025.9|13013.4|13028.4|13015.9|13030.9|13018.4|13025.9|13013.4|63
1587636600000|2020-04-23 10:10:00|13025.9|13013.4|13028.4|13015.9|13030.9|13018.4|13023.4|13010.9|448
1587636900000|2020-04-23 10:15:00|13030.9|13018.4|13025.9|13010.9|13030.9|13018.4|13025.9|13010.9|276
1587637200000|2020-04-23 10:20:00|13028.4|13013.4|13025.9|13013.4|13028.4|13015.9|13025.9|13013.4|82
1587637500000|2020-04-23 10:25:00|13028.4|13015.9|13023.4|13010.9|13030.9|13018.4|13023.4|13008.4|150
1587637800000|2020-04-23 10:30:00|13020.9|13008.4|13015.9|13003.4|13020.9|13008.4|13015.9|13003.4|74
1587638100000|2020-04-23 10:35:00|13018.4|13005.9|13013.4|13000.9|13018.4|13005.9|13013.4|13000.9|25
1587638400000|2020-04-23 10:40:00|13010.9|12998.4|13013.4|12998.4|13013.4|13000.9|13008.4|12995.9|84
1587638700000|2020-04-23 10:45:00|13010.9|13000.9|13013.4|13000.9|13013.4|13000.9|13010.9|12998.4|82
1587639000000|2020-04-23 10:50:00|13010.9|12998.4|13013.4|13000.9|13013.4|13000.9|13008.4|12995.9|16
1587639300000|2020-04-23 10:55:00|13010.9|12998.4|13008.4|12993.4|13013.4|13000.9|13005.9|12993.4|30
1587639600000|2020-04-23 11:00:00|13005.9|12995.9|13008.4|12995.9|13013.4|13000.9|13005.9|12995.9|8
1587639900000|2020-04-23 11:05:00|13010.9|12998.4|13018.4|13005.9|13018.4|13005.9|13010.9|12998.4|656
1587640200000|2020-04-23 11:10:00|13020.9|13008.4|13013.4|13000.9|13020.9|13008.4|13013.4|13000.9|83
1587640500000|2020-04-23 11:15:00|13015.9|13003.4|13015.9|13003.4|13015.9|13003.4|13013.4|13000.9|17
1587640800000|2020-04-23 11:20:00|13013.4|13000.9|13013.4|13000.9|13015.9|13003.4|13013.4|13000.9|14
1587641100000|2020-04-23 11:25:00|13015.9|12998.4|13008.4|12995.9|13015.9|13000.9|13008.4|12995.9|55
1587641400000|2020-04-23 11:30:00|13010.9|12998.4|13010.9|12998.4|13013.4|13000.9|13008.4|12995.9|147
1587641700000|2020-04-23 11:35:00|13013.4|13000.9|13015.9|13003.4|13015.9|13003.4|13010.9|12998.4|60
1587642000000|2020-04-23 11:40:00|13018.4|13000.9|13015.9|13003.4|13018.4|13005.9|13015.9|13000.9|3
1587642300000|2020-04-23 11:45:00|13013.4|13000.9|13013.4|13000.9|13015.9|13000.9|13010.9|12998.4|37
1587642600000|2020-04-23 11:50:00|13010.9|12998.4|13010.9|12998.4|13010.9|13000.9|13008.4|12995.9|11
1587642900000|2020-04-23 11:55:00|13013.4|12995.9|13010.9|12998.4|13013.4|13000.9|13008.4|12995.9|11
1587643200000|2020-04-23 12:00:00|13013.4|12995.9|13003.4|12990.9|13013.4|12998.4|13003.4|12990.9|141
1587643500000|2020-04-23 12:05:00|13000.9|12988.4|13003.4|12990.9|13005.9|12990.9|12998.4|12985.9|58
1587643800000|2020-04-23 12:10:00|13005.9|12993.4|13008.4|12993.4|13010.9|12998.4|13003.4|12990.9|36
1587644100000|2020-04-23 12:15:00|13005.9|12995.9|13003.4|12990.9|13008.4|12995.9|13003.4|12988.4|140
1587644400000|2020-04-23 12:20:00|13005.9|12993.4|13010.9|12998.4|13013.4|13000.9|13003.4|12993.4|335
1587644700000|2020-04-23 12:25:00|13013.4|13000.9|13015.9|13003.4|13018.4|13005.9|13010.9|12998.4|8
1587645000000|2020-04-23 12:30:00|13018.4|13005.9|13018.4|13005.9|13020.9|13008.4|13010.9|12998.4|182
1587645300000|2020-04-23 12:35:00|13020.9|13008.4|13020.9|13008.4|13023.4|13008.4|13015.9|13003.4|95
1587645600000|2020-04-23 12:40:00|13018.4|13005.9|13023.4|13010.9|13025.9|13010.9|13018.4|13005.9|195
1587645900000|2020-04-23 12:45:00|13025.9|13013.4|13030.9|13018.4|13030.9|13018.4|13025.9|13010.9|97
1587646200000|2020-04-23 12:50:00|13033.4|13020.9|13040.9|13028.4|13040.9|13028.4|13030.9|13020.9|270
1587646500000|2020-04-23 12:55:00|13043.4|13030.9|13038.4|13025.9|13043.4|13030.9|13035.9|13023.4|243
1587646800000|2020-04-23 13:00:00|13040.9|13028.4|13033.4|13020.9|13043.4|13028.4|13033.4|13018.4|129
1587647100000|2020-04-23 13:05:00|13035.9|13023.4|13033.4|13020.9|13038.4|13023.4|13030.9|13018.4|70
1587647400000|2020-04-23 13:10:00|13035.9|13018.4|13035.9|13023.4|13035.9|13023.4|13033.4|13018.4|310
1587647700000|2020-04-23 13:15:00|13038.4|13025.9|13038.4|13025.9|13040.9|13025.9|13035.9|13023.4|48
1587648000000|2020-04-23 13:20:00|13040.9|13028.4|13033.4|13020.9|13040.9|13028.4|13033.4|13020.9|139
1587648300000|2020-04-23 13:25:00|13035.9|13023.4|13030.9|13018.4|13038.4|13025.9|13030.9|13018.4|204
1587648600000|2020-04-23 13:30:00|13033.4|13020.9|13060.9|13048.4|13065.9|13053.4|13033.4|13020.9|1390
1587648900000|2020-04-23 13:35:00|13063.4|13050.9|13060.9|13048.4|13068.4|13055.9|13060.9|13045.9|342
1587649200000|2020-04-23 13:40:00|13063.4|13050.9|13055.9|13040.9|13068.4|13055.9|13055.9|13040.9|833
1587649500000|2020-04-23 13:45:00|13058.4|13043.4|13055.9|13040.9|13060.9|13048.4|13050.9|13038.4|371
1587649800000|2020-04-23 13:50:00|13053.4|13043.4|13050.9|13038.4|13055.9|13043.4|13050.9|13038.4|125
1587650100000|2020-04-23 13:55:00|13048.4|13035.9|13045.9|13033.4|13050.9|13038.4|13038.4|13025.9|297
1587650400000|2020-04-23 14:00:00|13048.4|13035.9|13040.9|13028.4|13050.9|13038.4|13033.4|13020.9|289
1587650700000|2020-04-23 14:05:00|13043.4|13030.9|13048.4|13035.9|13050.9|13038.4|13040.9|13025.9|555
1587651000000|2020-04-23 14:10:00|13050.9|13038.4|13055.9|13043.4|13060.9|13045.9|13045.9|13033.4|445
1587651300000|2020-04-23 14:15:00|13053.4|13040.9|13060.9|13048.4|13063.4|13050.9|13045.9|13033.4|807
1587651600000|2020-04-23 14:20:00|13058.4|13045.9|13063.4|13050.9|13065.9|13053.4|13058.4|13045.9|207
1587651900000|2020-04-23 14:25:00|13065.9|13053.4|13068.4|13055.9|13070.9|13058.4|13063.4|13050.9|391
1587652200000|2020-04-23 14:30:00|13070.9|13058.4|13075.9|13060.9|13075.9|13063.4|13068.4|13053.4|461
1587652500000|2020-04-23 14:35:00|13073.4|13058.4|13070.9|13058.4|13075.9|13063.4|13068.4|13055.9|337
1587652800000|2020-04-23 14:40:00|13073.4|13060.9|13085.9|13073.4|13088.4|13075.9|13070.9|13055.9|955
1587653100000|2020-04-23 14:45:00|13088.4|13075.9|13075.9|13063.4|13088.4|13075.9|13075.9|13063.4|327
1587653400000|2020-04-23 14:50:00|13078.4|13065.9|13070.9|13058.4|13078.4|13065.9|13070.9|13058.4|171
1587653700000|2020-04-23 14:55:00|13073.4|13060.9|13068.4|13055.9|13075.9|13060.9|13068.4|13055.9|354
1587654000000|2020-04-23 15:00:00|13070.9|13058.4|13070.9|13055.9|13070.9|13058.4|13063.4|13050.9|169
1587654300000|2020-04-23 15:05:00|13068.4|13058.4|13068.4|13055.9|13068.4|13058.4|13063.4|13050.9|227
1587654600000|2020-04-23 15:10:00|13065.9|13053.4|13068.4|13053.4|13070.9|13058.4|13060.9|13048.4|277
1587654900000|2020-04-23 15:15:00|13070.9|13055.9|13065.9|13053.4|13073.4|13060.9|13065.9|13053.4|192
1587655200000|2020-04-23 15:20:00|13063.4|13050.9|13065.9|13053.4|13068.4|13055.9|13060.9|13048.4|276
1587655500000|2020-04-23 15:25:00|13068.4|13050.9|13065.9|13053.4|13075.9|13063.4|13065.9|13050.9|175
1587655800000|2020-04-23 15:30:00|13068.4|13055.9|13058.4|13045.9|13070.9|13058.4|13053.4|13040.9|385
1587656100000|2020-04-23 15:35:00|13055.9|13043.4|13048.4|13035.9|13058.4|13045.9|13043.4|13030.9|265
1587656400000|2020-04-23 15:40:00|13045.9|13033.4|13040.9|13028.4|13048.4|13035.9|13038.4|13025.9|447
1587656700000|2020-04-23 15:45:00|13038.4|13025.9|13035.9|13023.4|13040.9|13028.4|13033.4|13020.9|268
1587657000000|2020-04-23 15:50:00|13033.4|13020.9|13030.9|13018.4|13038.4|13025.9|13030.9|13015.9|156
1587657300000|2020-04-23 15:55:00|13033.4|13015.9|13035.9|13023.4|13035.9|13023.4|13033.4|13015.9|117
1587657600000|2020-04-23 16:00:00|13033.4|13020.9|13033.4|13020.9|13033.4|13020.9|13030.9|13018.4|74
1587657900000|2020-04-23 16:05:00|13035.9|13018.4|13038.4|13025.9|13040.9|13028.4|13030.9|13018.4|105
1587658200000|2020-04-23 16:10:00|13040.9|13028.4|13035.9|13023.4|13040.9|13028.4|13033.4|13020.9|74
1587658500000|2020-04-23 16:15:00|13038.4|13020.9|13038.4|13025.9|13043.4|13030.9|13033.4|13020.9|68
1587658800000|2020-04-23 16:20:00|13035.9|13023.4|13043.4|13030.9|13043.4|13030.9|13035.9|13020.9|58
1587659100000|2020-04-23 16:25:00|13045.9|13033.4|13043.4|13030.9|13045.9|13033.4|13043.4|13030.9|43
1587659400000|2020-04-23 16:30:00|13040.9|13028.4|13043.4|13030.9|13043.4|13030.9|13038.4|13025.9|66
1587659700000|2020-04-23 16:35:00|13040.9|13028.4|13043.4|13028.4|13043.4|13030.9|13038.4|13025.9|63
1587660000000|2020-04-23 16:40:00|13040.9|13030.9|13015.9|13003.4|13043.4|13030.9|13008.4|12995.9|774
1587660300000|2020-04-23 16:45:00|13018.4|13005.9|13003.4|12990.9|13028.4|13015.9|12975.9|12963.4|1558
1587660600000|2020-04-23 16:50:00|13005.9|12988.4|13005.9|12990.9|13008.4|12995.9|12988.4|12973.4|458
1587660900000|2020-04-23 16:55:00|13008.4|12993.4|13010.9|12998.4|13020.9|13008.4|13008.4|12990.9|361
1587661200000|2020-04-23 17:00:00|13013.4|13000.9|13013.4|12998.4|13020.9|13008.4|13008.4|12995.9|145
1587661500000|2020-04-23 17:05:00|13010.9|13000.9|12998.4|12985.9|13013.4|13000.9|12993.4|12980.9|315
1587661800000|2020-04-23 17:10:00|13000.9|12988.4|13015.9|13000.9|13015.9|13003.4|12998.4|12983.4|89
1587662100000|2020-04-23 17:15:00|13013.4|13003.4|13003.4|12990.9|13015.9|13003.4|13003.4|12990.9|52
1587662400000|2020-04-23 17:20:00|13005.9|12993.4|12995.9|12983.4|13005.9|12993.4|12988.4|12975.9|105
1587662700000|2020-04-23 17:25:00|12993.4|12980.9|12998.4|12983.4|12998.4|12985.9|12985.9|12973.4|254
1587663000000|2020-04-23 17:30:00|12995.9|12985.9|13000.9|12988.4|13003.4|12988.4|12993.4|12980.9|39
1587663300000|2020-04-23 17:35:00|12998.4|12985.9|12995.9|12983.4|13003.4|12990.9|12993.4|12980.9|23
1587663600000|2020-04-23 17:40:00|12998.4|12985.9|12990.9|12975.9|12998.4|12985.9|12988.4|12975.9|117
1587663900000|2020-04-23 17:45:00|12988.4|12978.4|12983.4|12970.9|12993.4|12980.9|12983.4|12968.4|94
1587664200000|2020-04-23 17:50:00|12985.9|12973.4|12980.9|12965.9|12985.9|12973.4|12978.4|12965.9|47
1587664500000|2020-04-23 17:55:00|12978.4|12968.4|12985.9|12973.4|12988.4|12975.9|12978.4|12963.4|88
1587664800000|2020-04-23 18:00:00|12983.4|12970.9|12990.9|12975.9|12990.9|12978.4|12983.4|12968.4|115
1587665100000|2020-04-23 18:05:00|12988.4|12973.4|12983.4|12968.4|12993.4|12980.9|12983.4|12968.4|99
1587665400000|2020-04-23 18:10:00|12980.9|12970.9|12988.4|12973.4|12988.4|12975.9|12975.9|12963.4|263
1587665700000|2020-04-23 18:15:00|12985.9|12975.9|12995.9|12983.4|12998.4|12985.9|12985.9|12973.4|120
1587666000000|2020-04-23 18:20:00|12993.4|12980.9|13003.4|12988.4|13003.4|12988.4|12993.4|12980.9|47
1587666300000|2020-04-23 18:25:00|13000.9|12990.9|13003.4|12988.4|13005.9|12990.9|12998.4|12985.9|37
1587666600000|2020-04-23 18:30:00|13000.9|12990.9|13000.9|12988.4|13008.4|12995.9|13000.9|12988.4|321
1587666900000|2020-04-23 18:35:00|12998.4|12985.9|12998.4|12983.4|13005.9|12990.9|12995.9|12983.4|43
1587667200000|2020-04-23 18:40:00|13000.9|12985.9|12999.7|12989.7|13008.4|12995.9|12998.4|12985.9|113
1587667500000|2020-04-23 18:45:00|12998.4|12988.4|12994.7|12984.7|13002.2|12992.2|12994.7|12984.7|139
1587667800000|2020-04-23 18:50:00|12995.9|12985.9|13004.7|12994.7|13004.7|12994.7|12993.4|12983.4|248
1587668100000|2020-04-23 18:55:00|13003.4|12993.4|13007.2|12997.2|13010.9|13000.9|13003.4|12993.4|186
1587668400000|2020-04-23 19:00:00|13005.9|12995.9|13004.7|12994.7|13007.2|12997.2|13002.2|12992.2|44
1587668700000|2020-04-23 19:05:00|13003.4|12993.4|13002.2|12992.2|13004.7|12994.7|13002.2|12992.2|111
1587669000000|2020-04-23 19:10:00|13000.9|12990.9|12985.9|12975.9|13000.9|12990.9|12984.7|12974.7|105
1587669300000|2020-04-23 19:15:00|12984.7|12974.7|12978.4|12968.4|12988.4|12978.4|12977.2|12967.2|136
1587669600000|2020-04-23 19:20:00|12977.2|12967.2|12978.4|12968.4|12979.7|12969.7|12972.2|12962.2|205
1587669900000|2020-04-23 19:25:00|12977.2|12967.2|12984.7|12974.7|12984.7|12974.7|12977.2|12967.2|67
1587670200000|2020-04-23 19:30:00|12985.9|12975.9|12988.4|12978.4|12989.7|12979.7|12977.2|12967.2|218
1587670500000|2020-04-23 19:35:00|12989.7|12979.7|12989.7|12979.7|12989.7|12979.7|12984.7|12974.7|87
1587670800000|2020-04-23 19:40:00|12990.9|12980.9|12979.7|12969.7|12997.2|12987.2|12979.7|12969.7|184
1587671100000|2020-04-23 19:45:00|12982.2|12972.2|12990.9|12980.9|12990.9|12980.9|12980.9|12970.9|140
1587671400000|2020-04-23 19:50:00|12989.7|12979.7|12982.2|12972.2|12990.9|12980.9|12977.2|12967.2|404
1587671700000|2020-04-23 19:55:00|12980.9|12970.9|12975.9|12965.9|12982.2|12972.2|12972.2|12962.2|158
1587672000000|2020-04-23 20:00:00|12974.7|12964.7|12977.2|12967.2|12977.2|12967.2|12972.2|12962.2|110
1587672300000|2020-04-23 20:05:00|12974.7|12964.7|12974.7|12964.7|12977.2|12967.2|12974.7|12964.7|29
1587672600000|2020-04-23 20:10:00|12975.9|12965.9|12970.9|12960.9|12977.2|12967.2|12970.9|12960.9|300
1587672900000|2020-04-23 20:15:00|12980.1|12956.1|12983.2|12959.2|12983.2|12959.2|12978.3|12954.3|51
1587673200000|2020-04-23 20:20:00|12983|12959|12985.2|12961.2|12986.1|12962.1|12983|12959|24
1587673500000|2020-04-23 20:25:00|12985|12961|12987.9|12963.9|12992.6|12968.6|12984.5|12960.5|17
1587673800000|2020-04-23 20:30:00|12988|12964|12974.3|12950.3|12988|12964|12970.8|12946.8|66
1587674100000|2020-04-23 20:35:00|12975.2|12951.2|12975.2|12951.2|12978.7|12954.7|12974.3|12950.3|75
1587674400000|2020-04-23 20:40:00|12976.1|12952.1|12990.1|12966.1|12991|12967|12975.2|12951.2|80
1587674700000|2020-04-23 20:45:00|12991|12967|12994.5|12970.5|12997.2|12973.2|12991|12967|88
1587675000000|2020-04-23 20:50:00|12993.6|12969.6|12984|12960|12994.5|12970.5|12984|12960|28
1587675300000|2020-04-23 20:55:00|12983.1|12959.1|12977.5|12953.5|12988.4|12964.4|12976.6|12952.6|27
1587675600000|2020-04-23 21:00:00|12976.6|12952.6|12977.1|12953.1|12977.6|12953.6|12974.4|12950.4|23
1587675900000|2020-04-23 21:05:00|12977.8|12953.8|12975.8|12951.8|12978.5|12954.5|12974.9|12950.9|3
1587676200000|2020-04-23 21:10:00|12975.7|12951.7|12972|12948|12975.8|12951.8|12972|12948|23
1587676500000|2020-04-23 21:15:00|12973|12949|12973.3|12949.3|12973.3|12949.3|12969.9|12945.9|1
1587676800000|2020-04-23 21:20:00|12974.6|12950.6|12973.8|12949.8|12974.8|12950.8|12972.7|12948.7|0
1587677100000|2020-04-23 21:25:00|12974.1|12950.1|12972|12948|12974.1|12950.1|12970.7|12946.7|0
1587677400000|2020-04-23 21:30:00|12971.3|12947.3|12971.3|12947.3|12972.4|12948.4|12971.2|12947.2|0
1587677700000|2020-04-23 21:35:00|12971|12947|12969.6|12945.6|12971.2|12947.2|12969.2|12945.2|0
1587678000000|2020-04-23 21:40:00|12970|12946|12969.7|12945.7|12971.6|12947.6|12968.9|12944.9|0
1587678300000|2020-04-23 21:45:00|12970.8|12946.8|12969.3|12945.3|12970.8|12946.8|12967.8|12943.8|0
1587678600000|2020-04-23 21:50:00|12969.2|12945.2|12967.8|12943.8|12970.1|12946.1|12967.8|12943.8|0
1587678900000|2020-04-23 21:55:00|12967.7|12943.7|12966.2|12942.2|12968.1|12944.1|12965.4|12941.4|0
1587679200000|2020-04-23 22:00:00|12960.7|12936.7|12971.1|12947.1|12974.6|12950.6|12942.5|12918.5|0
1587679500000|2020-04-23 22:05:00|12970.7|12946.7|12966.6|12942.6|12971.5|12947.5|12951.7|12927.7|0
1587679800000|2020-04-23 22:10:00|12968.4|12944.4|12966.6|12942.6|12974.5|12950.5|12964.9|12940.9|0
1587680100000|2020-04-23 22:15:00|12967.5|12943.5|12957|12933|12968.4|12944.4|12950.8|12926.8|0
1587680400000|2020-04-23 22:20:00|12958.3|12934.3|12955.4|12931.4|12961.5|12937.5|12949.2|12925.2|0
1587680700000|2020-04-23 22:25:00|12955.8|12931.8|12946.5|12922.5|12959.8|12935.8|12946|12922|0
1587681000000|2020-04-23 22:30:00|12945.6|12921.6|12955.3|12931.3|12957|12933|12945.6|12921.6|0
1587681300000|2020-04-23 22:35:00|12954.8|12930.8|12918.4|12894.4|12957.1|12933.1|12908.2|12884.2|0
1587681600000|2020-04-23 22:40:00|12919.3|12895.3|12932.3|12908.3|12932.7|12908.7|12909.8|12885.8|0
1587681900000|2020-04-23 22:45:00|12931.9|12907.9|12928.7|12904.7|12935.3|12911.3|12923.5|12899.5|0
1587682200000|2020-04-23 22:50:00|12928.2|12904.2|12934|12910|12935.3|12911.3|12922.1|12898.1|0
1587682500000|2020-04-23 22:55:00|12934.4|12910.4|12929.1|12905.1|12934.8|12910.8|12928.2|12904.2|0
1587682800000|2020-04-23 23:00:00|12929.6|12905.6|12930.5|12906.5|12934.8|12910.8|12927.8|12903.8|0
1587683100000|2020-04-23 23:05:00|12930.9|12906.9|12924.3|12900.3|12930.9|12906.9|12921.7|12897.7|0
1587683400000|2020-04-23 23:10:00|12921.2|12897.2|12914.6|12890.6|12926.9|12902.9|12914.6|12890.6|0
1587683700000|2020-04-23 23:15:00|12915.5|12891.5|12924.3|12900.3|12924.3|12900.3|12914.6|12890.6|0
1587684000000|2020-04-23 23:20:00|12924.7|12900.7|12924.3|12900.3|12932.2|12908.2|12924.3|12900.3|0
1587684300000|2020-04-23 23:25:00|12923.4|12899.4|12930.9|12906.9|12934.9|12910.9|12923.4|12899.4|0
1587684600000|2020-04-23 23:30:00|12931.4|12907.4|12926.1|12902.1|12936.6|12912.6|12926.1|12902.1|0
1587684900000|2020-04-23 23:35:00|12926.5|12902.5|12930.5|12906.5|12932.2|12908.2|12922.1|12898.1|0
1587685200000|2020-04-23 23:40:00|12931.4|12907.4|12921.7|12897.7|12933.5|12909.5|12916.4|12892.4|0
1587685500000|2020-04-23 23:45:00|12922.6|12898.6|12927|12903|12927.8|12903.8|12921.2|12897.2|0
1587685800000|2020-04-23 23:50:00|12927.4|12903.4|12928.7|12904.7|12934|12910|12926.1|12902.1|0
1587686100000|2020-04-23 23:55:00|12929.1|12905.1|12929.7|12905.7|12934.1|12910.1|12928.7|12904.7|0
1587686400000|2020-04-24 00:00:00|12928.8|12904.8|12941.5|12917.5|12945|12921|12924.9|12900.9|0
1587686700000|2020-04-24 00:05:00|12943.7|12919.7|12927.4|12903.4|12944.2|12920.2|12924.8|12900.8|0
1587687000000|2020-04-24 00:10:00|12928.3|12904.3|12924.1|12900.1|12931.8|12907.8|12910|12886|0
1587687300000|2020-04-24 00:15:00|12923.7|12899.7|12917.9|12893.9|12925|12901|12909.9|12885.9|0
1587687600000|2020-04-24 00:20:00|12918.2|12894.2|12914.9|12890.9|12922.7|12898.7|12911.5|12887.5|0
1587687900000|2020-04-24 00:25:00|12914.7|12890.7|12915.4|12891.4|12919.3|12895.3|12907|12883|0
1587688200000|2020-04-24 00:30:00|12917.2|12893.2|12903.8|12879.8|12924.1|12900.1|12900.6|12876.6|0
1587688500000|2020-04-24 00:35:00|12905|12881|12903.6|12879.6|12911.6|12887.6|12902.2|12878.2|0
1587688800000|2020-04-24 00:40:00|12903.1|12879.1|12912.5|12888.5|12913.7|12889.7|12902.2|12878.2|0
1587689100000|2020-04-24 00:45:00|12911.3|12887.3|12929.4|12905.4|12943.7|12919.7|12910.9|12886.9|0
1587689400000|2020-04-24 00:50:00|12931.8|12907.8|12944.9|12920.9|12958.1|12934.1|12931.8|12907.8|0
1587689700000|2020-04-24 00:55:00|12945.1|12921.1|12965.3|12941.3|12966.2|12942.2|12945.1|12921.1|0
1587690000000|2020-04-24 01:00:00|12973.8|12963.8|12978.8|12968.8|12986.3|12976.3|12961.3|12951.3|5423
1587690300000|2020-04-24 01:05:00|12976.3|12966.3|12973.8|12963.8|12978.8|12968.8|12968.8|12958.8|757
1587690600000|2020-04-24 01:10:00|12976.3|12966.3|12958.8|12948.8|12986.3|12976.3|12956.3|12946.3|5967
1587690900000|2020-04-24 01:15:00|12953.8|12943.8|12938.8|12928.8|12956.3|12946.3|12906.3|12896.3|7076
1587691200000|2020-04-24 01:20:00|12933.8|12923.8|12923.8|12913.8|12938.8|12928.8|12918.8|12908.8|1754
1587691500000|2020-04-24 01:25:00|12921.3|12911.3|12921.3|12911.3|12938.8|12928.8|12918.8|12908.8|3120
1587691800000|2020-04-24 01:30:00|12923.8|12913.8|12911.3|12901.3|12951.3|12941.3|12898.8|12888.8|11049
1587692100000|2020-04-24 01:35:00|12906.3|12896.3|12946.3|12936.3|12951.3|12941.3|12903.8|12893.8|4916
1587692400000|2020-04-24 01:40:00|12943.8|12933.8|12938.8|12928.8|12946.3|12936.3|12923.8|12913.8|3485
1587692700000|2020-04-24 01:45:00|12936.3|12926.3|12953.8|12943.8|12956.3|12946.3|12921.3|12911.3|2377
1587693000000|2020-04-24 01:50:00|12956.3|12946.3|12941.3|12931.3|12966.3|12956.3|12933.8|12923.8|2432
1587693300000|2020-04-24 01:55:00|12938.8|12928.8|12921.3|12911.3|12938.8|12928.8|12918.8|12908.8|2050
1587693600000|2020-04-24 02:00:00|12918.8|12908.8|12926.3|12916.3|12936.3|12926.3|12916.3|12906.3|2470
1587693900000|2020-04-24 02:05:00|12923.8|12913.8|12933.8|12923.8|12936.3|12926.3|12921.3|12911.3|2202
1587694200000|2020-04-24 02:10:00|12936.3|12926.3|12951.3|12941.3|12953.8|12943.8|12926.3|12916.3|3953
1587694500000|2020-04-24 02:15:00|12948.8|12938.8|12941.3|12931.3|12961.3|12951.3|12941.3|12931.3|2102
1587694800000|2020-04-24 02:20:00|12938.8|12928.8|12926.3|12916.3|12938.8|12928.8|12923.8|12913.8|2563
1587695100000|2020-04-24 02:25:00|12923.8|12913.8|12908.8|12898.8|12926.3|12916.3|12903.8|12893.8|7023
1587695400000|2020-04-24 02:30:00|12911.3|12901.3|12921.3|12911.3|12923.8|12913.8|12903.8|12893.8|5380
1587695700000|2020-04-24 02:35:00|12918.8|12908.8|12933.8|12923.8|12943.8|12933.8|12918.8|12908.8|3645
1587696000000|2020-04-24 02:40:00|12936.3|12926.3|12946.3|12936.3|12946.3|12936.3|12931.3|12921.3|12353
1587696300000|2020-04-24 02:45:00|12948.8|12938.8|12951.3|12941.3|12961.3|12951.3|12941.3|12931.3|3323
1587696600000|2020-04-24 02:50:00|12953.8|12943.8|12953.8|12943.8|12961.3|12951.3|12946.3|12936.3|2314
1587696900000|2020-04-24 02:55:00|12956.3|12946.3|12956.3|12946.3|12971.3|12961.3|12956.3|12946.3|4955
1587697200000|2020-04-24 03:00:00|12958.8|12948.8|12953.8|12943.8|12963.8|12953.8|12948.8|12938.8|12548
1587697500000|2020-04-24 03:05:00|12951.3|12941.3|12971.3|12961.3|12971.3|12961.3|12946.3|12936.3|5148
1587697800000|2020-04-24 03:10:00|12973.8|12963.8|12963.8|12953.8|12978.8|12968.8|12961.3|12951.3|4156
1587698100000|2020-04-24 03:15:00|12961.3|12951.3|12963.8|12953.8|12966.3|12956.3|12953.8|12943.8|3235
1587698400000|2020-04-24 03:20:00|12968.8|12958.8|12943.8|12933.8|12973.8|12963.8|12943.8|12933.8|5990
1587698700000|2020-04-24 03:25:00|12946.3|12936.3|12956.3|12946.3|12956.3|12946.3|12943.8|12933.8|2704
1587699000000|2020-04-24 03:30:00|12953.8|12943.8|12948.8|12938.8|12956.3|12946.3|12946.3|12936.3|1077
1587699300000|2020-04-24 03:35:00|12951.3|12941.3|12951.3|12941.3|12953.8|12943.8|12948.8|12938.8|1037
1587699600000|2020-04-24 03:40:00|12948.8|12938.8|12943.8|12933.8|12953.8|12943.8|12943.8|12933.8|1364
1587699900000|2020-04-24 03:45:00|12941.3|12931.3|12943.8|12933.8|12946.3|12936.3|12941.3|12931.3|972
1587700200000|2020-04-24 03:50:00|12946.3|12936.3|12948.8|12938.8|12948.8|12938.8|12941.3|12931.3|1065
1587700500000|2020-04-24 03:55:00|12951.3|12941.3|12946.3|12936.3|12951.3|12941.3|12946.3|12936.3|961
1587700800000|2020-04-24 04:00:00|12948.8|12938.8|12951.3|12941.3|12951.3|12941.3|12946.3|12936.3|828
1587701100000|2020-04-24 04:05:00|12948.8|12938.8|12951.3|12941.3|12951.3|12941.3|12946.3|12936.3|923
1587701400000|2020-04-24 04:10:00|12948.8|12938.8|12946.3|12936.3|12951.3|12941.3|12946.3|12936.3|1358
1587701700000|2020-04-24 04:15:00|12948.8|12938.8|12948.8|12938.8|12948.8|12938.8|12943.8|12933.8|1234
1587702000000|2020-04-24 04:20:00|12946.3|12936.3|12943.8|12933.8|12948.8|12938.8|12943.8|12933.8|1892
1587702300000|2020-04-24 04:25:00|12941.3|12931.3|12941.3|12931.3|12941.3|12931.3|12941.3|12931.3|2551
1587702600000|2020-04-24 04:30:00|12943.8|12933.8|12941.3|12931.3|12946.3|12936.3|12938.8|12928.8|1435
1587702900000|2020-04-24 04:35:00|12943.8|12933.8|12941.3|12931.3|12943.8|12933.8|12938.8|12928.8|1358
1587703200000|2020-04-24 04:40:00|12943.8|12933.8|12938.8|12928.8|12943.8|12933.8|12938.8|12928.8|2327
1587703500000|2020-04-24 04:45:00|12941.3|12931.3|12941.3|12931.3|12941.3|12931.3|12938.8|12928.8|1186
1587703800000|2020-04-24 04:50:00|12938.8|12928.8|12938.8|12928.8|12941.3|12931.3|12936.3|12926.3|1779
1587704100000|2020-04-24 04:55:00|12941.3|12931.3|12938.8|12928.8|12941.3|12931.3|12936.3|12926.3|1752
1587704400000|2020-04-24 05:00:00|12936.3|12926.3|12926.3|12916.3|12943.8|12933.8|12926.3|12916.3|3227
1587704700000|2020-04-24 05:05:00|12928.8|12918.8|12918.8|12908.8|12931.3|12921.3|12911.3|12901.3|6205
1587705000000|2020-04-24 05:10:00|12916.3|12906.3|12916.3|12906.3|12918.8|12908.8|12911.3|12901.3|3439
1587705300000|2020-04-24 05:15:00|12913.8|12903.8|12931.3|12921.3|12936.3|12926.3|12913.8|12903.8|1858
1587705600000|2020-04-24 05:20:00|12933.8|12923.8|12931.3|12921.3|12938.8|12928.8|12928.8|12918.8|3045
1587705900000|2020-04-24 05:25:00|12928.8|12918.8|12936.3|12926.3|12938.8|12928.8|12918.8|12908.8|3023
1587706200000|2020-04-24 05:30:00|12933.8|12923.8|12921.3|12911.3|12938.8|12928.8|12918.8|12908.8|2570
1587706500000|2020-04-24 05:35:00|12918.8|12908.8|12936.3|12926.3|12938.8|12928.8|12918.8|12908.8|1789
1587706800000|2020-04-24 05:40:00|12933.8|12923.8|12931.3|12921.3|12936.3|12926.3|12923.8|12913.8|3006
1587707100000|2020-04-24 05:45:00|12928.8|12918.8|12921.3|12911.3|12931.3|12921.3|12918.8|12908.8|3405
1587707400000|2020-04-24 05:50:00|12918.8|12908.8|12931.3|12921.3|12933.8|12923.8|12913.8|12903.8|3368
1587707700000|2020-04-24 05:55:00|12928.8|12918.8|12926.3|12916.3|12931.3|12921.3|12921.3|12911.3|2271
1587708000000|2020-04-24 06:00:00|12923.8|12913.8|12923.8|12913.8|12931.3|12921.3|12918.8|12908.8|2686
1587708300000|2020-04-24 06:05:00|12926.3|12916.3|12911.3|12901.3|12926.3|12916.3|12903.8|12893.8|3225
1587708600000|2020-04-24 06:10:00|12908.8|12898.8|12916.3|12906.3|12918.8|12908.8|12903.8|12893.8|2763
1587708900000|2020-04-24 06:15:00|12918.8|12908.8|12921.3|12911.3|12926.3|12916.3|12918.8|12908.8|3346
1587709200000|2020-04-24 06:20:00|12923.8|12913.8|12923.8|12913.8|12931.3|12921.3|12918.8|12908.8|2787
1587709500000|2020-04-24 06:25:00|12926.3|12916.3|12913.8|12903.8|12926.3|12916.3|12913.8|12903.8|2043
1587709800000|2020-04-24 06:30:00|12916.3|12906.3|12908.8|12898.8|12916.3|12906.3|12906.3|12896.3|3743
1587710100000|2020-04-24 06:35:00|12911.3|12901.3|12906.3|12896.3|12911.3|12901.3|12901.3|12891.3|4238
1587710400000|2020-04-24 06:40:00|12903.8|12893.8|12916.3|12906.3|12918.8|12908.8|12901.3|12891.3|2881
1587710700000|2020-04-24 06:45:00|12918.8|12908.8|12918.8|12908.8|12923.8|12913.8|12913.8|12903.8|2048
1587711000000|2020-04-24 06:50:00|12921.3|12911.3|12926.3|12916.3|12928.8|12918.8|12918.8|12908.8|2925
1587711300000|2020-04-24 06:55:00|12923.8|12913.8|12936.3|12926.3|12936.3|12926.3|12923.8|12913.8|4311
1587711600000|2020-04-24 07:00:00|12933.8|12923.8|12921.3|12908.8|12933.8|12923.8|12913.8|12901.3|5103
1587711900000|2020-04-24 07:05:00|12923.8|12906.3|12918.8|12903.8|12933.8|12921.3|12913.8|12901.3|1714
1587712200000|2020-04-24 07:10:00|12916.3|12906.3|12923.8|12908.8|12926.3|12913.8|12913.8|12901.3|733
1587712500000|2020-04-24 07:15:00|12921.3|12911.3|12918.8|12906.3|12923.8|12911.3|12913.8|12901.3|3010
1587712800000|2020-04-24 07:20:00|12921.3|12903.8|12923.8|12911.3|12928.8|12916.3|12916.3|12903.8|1095
1587713100000|2020-04-24 07:25:00|12921.3|12908.8|12921.3|12908.8|12926.3|12913.8|12916.3|12903.8|545
1587713400000|2020-04-24 07:30:00|12923.8|12911.3|12926.3|12913.8|12926.3|12913.8|12918.8|12906.3|397
1587713700000|2020-04-24 07:35:00|12923.8|12911.3|12928.8|12916.3|12933.8|12921.3|12923.8|12911.3|1466
1587714000000|2020-04-24 07:40:00|12931.3|12913.8|12931.3|12918.8|12931.3|12918.8|12926.3|12913.8|1026
1587714300000|2020-04-24 07:45:00|12933.8|12921.3|12926.3|12913.8|12936.3|12921.3|12926.3|12913.8|470
1587714600000|2020-04-24 07:50:00|12928.8|12916.3|12938.8|12926.3|12938.8|12926.3|12928.8|12916.3|749
1587714900000|2020-04-24 07:55:00|12936.3|12923.8|12941.3|12926.3|12941.3|12928.8|12933.8|12918.8|1475
1587715200000|2020-04-24 08:00:00|12938.8|12928.8|12931.3|12918.8|12941.3|12928.8|12931.3|12918.8|418
1587715500000|2020-04-24 08:05:00|12928.8|12916.3|12926.3|12913.8|12933.8|12921.3|12921.3|12908.8|943
1587715800000|2020-04-24 08:10:00|12928.8|12916.3|12921.3|12908.8|12931.3|12918.8|12918.8|12906.3|566
1587716100000|2020-04-24 08:15:00|12918.8|12906.3|12923.8|12911.3|12926.3|12913.8|12918.8|12906.3|797
1587716400000|2020-04-24 08:20:00|12921.3|12908.8|12916.3|12903.8|12923.8|12911.3|12916.3|12901.3|367
1587716700000|2020-04-24 08:25:00|12918.8|12906.3|12931.3|12918.8|12931.3|12918.8|12916.3|12901.3|1561
1587717000000|2020-04-24 08:30:00|12939.9|12916.3|12939.9|12915.9|12945.9|12921.9|12938.6|12914.6|1
1587717300000|2020-04-24 08:35:00|12939.5|12915.5|12938|12914|12941.2|12917.2|12932.1|12908.1|862
1587717600000|2020-04-24 08:40:00|12940.4|12916.4|12944.2|12920.2|12948.3|12924.3|12938.9|12914.9|0
1587717900000|2020-04-24 08:45:00|12944.7|12920.7|12933.9|12909.9|12953.5|12929.5|12933.7|12909.7|0
1587718200000|2020-04-24 08:50:00|12936.2|12912.2|12947|12923|12947.5|12923.5|12933.2|12909.2|0
1587718500000|2020-04-24 08:55:00|12947.5|12923.5|12948.8|12924.8|12952.6|12928.6|12945.3|12921.3|0
1587718800000|2020-04-24 09:00:00|12949.3|12925.3|12946.3|12933.8|12951.3|12938.8|12938.8|12924.8|600
1587719100000|2020-04-24 09:05:00|12948.8|12936.3|12961.3|12948.8|12961.3|12948.8|12948.8|12936.3|293
1587719400000|2020-04-24 09:10:00|12963.8|12951.3|12961.3|12948.8|12973.8|12961.3|12961.3|12948.8|380
1587719700000|2020-04-24 09:15:00|12963.8|12951.3|12961.3|12948.8|12968.8|12956.3|12956.3|12941.3|270
1587720000000|2020-04-24 09:20:00|12958.8|12946.3|12956.3|12941.3|12961.3|12948.8|12951.3|12938.8|311
1587720300000|2020-04-24 09:25:00|12953.8|12943.8|12966.3|12953.8|12976.3|12963.8|12953.8|12943.8|221
1587720600000|2020-04-24 09:30:00|12963.8|12951.3|12958.8|12946.3|12968.8|12956.3|12958.8|12946.3|556
1587720900000|2020-04-24 09:35:00|12961.3|12948.8|12956.3|12943.8|12963.8|12951.3|12956.3|12943.8|101
1587721200000|2020-04-24 09:40:00|12958.8|12946.3|12963.8|12948.8|12966.3|12953.8|12956.3|12946.3|74
1587721500000|2020-04-24 09:45:00|12966.3|12951.3|12963.8|12951.3|12968.8|12953.8|12963.8|12951.3|48
1587721800000|2020-04-24 09:50:00|12966.3|12953.8|12963.8|12951.3|12973.8|12958.8|12961.3|12948.8|248
1587722100000|2020-04-24 09:55:00|12961.3|12948.8|12958.8|12946.3|12968.8|12956.3|12958.8|12946.3|184
1587722400000|2020-04-24 10:00:00|12961.3|12948.8|12956.3|12943.8|12961.3|12948.8|12953.8|12941.3|54
1587722700000|2020-04-24 10:05:00|12953.8|12941.3|12948.8|12936.3|12956.3|12941.3|12948.8|12936.3|1231
1587723000000|2020-04-24 10:10:00|12946.3|12933.8|12948.8|12936.3|12953.8|12941.3|12946.3|12931.3|152
1587723300000|2020-04-24 10:15:00|12951.3|12933.8|12963.8|12951.3|12963.8|12951.3|12951.3|12933.8|176
1587723600000|2020-04-24 10:20:00|12961.3|12948.8|12958.8|12943.8|12961.3|12948.8|12956.3|12943.8|342
1587723900000|2020-04-24 10:25:00|12956.3|12946.3|12956.3|12941.3|12958.8|12946.3|12953.8|12941.3|30
1587724200000|2020-04-24 10:30:00|12953.8|12943.8|12963.8|12951.3|12966.3|12953.8|12953.8|12941.3|680
1587724500000|2020-04-24 10:35:00|12966.3|12953.8|12966.3|12953.8|12968.8|12956.3|12963.8|12948.8|77
1587724800000|2020-04-24 10:40:00|12968.8|12956.3|12968.8|12956.3|12971.3|12958.8|12966.3|12953.8|661
1587725100000|2020-04-24 10:45:00|12971.3|12958.8|12968.8|12953.8|12978.8|12966.3|12966.3|12953.8|377
1587725400000|2020-04-24 10:50:00|12966.3|12951.3|12968.8|12956.3|12971.3|12956.3|12963.8|12951.3|177
1587725700000|2020-04-24 10:55:00|12971.3|12958.8|12976.3|12963.8|12976.3|12963.8|12968.8|12956.3|624
1587726000000|2020-04-24 11:00:00|12978.8|12966.3|12978.8|12966.3|12981.3|12968.8|12971.3|12958.8|230
1587726300000|2020-04-24 11:05:00|12981.3|12968.8|12971.3|12958.8|12981.3|12968.8|12971.3|12958.8|230
1587726600000|2020-04-24 11:10:00|12973.8|12961.3|12976.3|12963.8|12978.8|12963.8|12968.8|12956.3|115
1587726900000|2020-04-24 11:15:00|12978.8|12966.3|12971.3|12958.8|12978.8|12966.3|12968.8|12956.3|63
1587727200000|2020-04-24 11:20:00|12973.8|12956.3|12971.3|12958.8|12973.8|12958.8|12968.8|12956.3|6
1587727500000|2020-04-24 11:25:00|12973.8|12961.3|12976.3|12963.8|12976.3|12963.8|12973.8|12958.8|54
1587727800000|2020-04-24 11:30:00|12973.8|12961.3|12963.8|12951.3|12973.8|12963.8|12963.8|12951.3|58
1587728100000|2020-04-24 11:35:00|12966.3|12953.8|12966.3|12953.8|12966.3|12953.8|12963.8|12951.3|10
1587728400000|2020-04-24 11:40:00|12968.8|12956.3|12963.8|12951.3|12968.8|12956.3|12961.3|12948.8|67
1587728700000|2020-04-24 11:45:00|12961.3|12948.8|12961.3|12948.8|12966.3|12953.8|12961.3|12948.8|19
1587729000000|2020-04-24 11:50:00|12963.8|12951.3|12963.8|12951.3|12966.3|12953.8|12961.3|12948.8|32
1587729300000|2020-04-24 11:55:00|12966.3|12953.8|12976.3|12963.8|12976.3|12963.8|12961.3|12948.8|482
1587729600000|2020-04-24 12:00:00|12978.8|12966.3|12968.8|12956.3|12981.3|12968.8|12966.3|12953.8|240
1587729900000|2020-04-24 12:05:00|12971.3|12958.8|12971.3|12958.8|12976.3|12961.3|12968.8|12956.3|287
1587730200000|2020-04-24 12:10:00|12968.8|12956.3|12966.3|12953.8|12973.8|12961.3|12966.3|12953.8|318
1587730500000|2020-04-24 12:15:00|12968.8|12956.3|12971.3|12958.8|12971.3|12958.8|12963.8|12951.3|78
1587730800000|2020-04-24 12:20:00|12973.8|12961.3|12976.3|12963.8|12978.8|12966.3|12973.8|12958.8|94
1587731100000|2020-04-24 12:25:00|12978.8|12961.3|12976.3|12961.3|12978.8|12963.8|12976.3|12961.3|44
1587731400000|2020-04-24 12:30:00|12978.8|12963.8|12983.8|12968.8|12983.8|12971.3|12976.3|12963.8|128
1587731700000|2020-04-24 12:35:00|12981.3|12966.3|12986.3|12973.8|12988.8|12976.3|12981.3|12966.3|83
1587732000000|2020-04-24 12:40:00|12983.8|12971.3|12986.3|12973.8|12988.8|12976.3|12983.8|12971.3|80
1587732300000|2020-04-24 12:45:00|12988.8|12976.3|12991.3|12978.8|12993.8|12978.8|12986.3|12971.3|72
1587732600000|2020-04-24 12:50:00|12993.8|12981.3|12986.3|12973.8|12993.8|12981.3|12986.3|12973.8|75
1587732900000|2020-04-24 12:55:00|12988.8|12976.3|12983.8|12971.3|12988.8|12976.3|12983.8|12971.3|247
1587733200000|2020-04-24 13:00:00|12986.3|12973.8|12993.8|12978.8|12993.8|12981.3|12983.8|12973.8|92
1587733500000|2020-04-24 13:05:00|12991.3|12981.3|12983.8|12971.3|12993.8|12981.3|12978.8|12966.3|141
1587733800000|2020-04-24 13:10:00|12986.3|12973.8|12978.8|12966.3|12986.3|12973.8|12978.8|12966.3|100
1587734100000|2020-04-24 13:15:00|12981.3|12968.8|12986.3|12973.8|12988.8|12976.3|12978.8|12968.8|176
1587734400000|2020-04-24 13:20:00|12983.8|12971.3|12978.8|12966.3|12986.3|12973.8|12976.3|12963.8|180
1587734700000|2020-04-24 13:25:00|12981.3|12963.8|12981.3|12966.3|12981.3|12968.8|12976.3|12963.8|250
1587735000000|2020-04-24 13:30:00|12978.8|12968.8|12976.3|12963.8|12988.8|12976.3|12973.8|12961.3|981
1587735300000|2020-04-24 13:35:00|12978.8|12966.3|12976.3|12963.8|12981.3|12968.8|12971.3|12958.8|381
1587735600000|2020-04-24 13:40:00|12973.8|12961.3|12973.8|12958.8|12978.8|12966.3|12968.8|12956.3|203
1587735900000|2020-04-24 13:45:00|12971.3|12961.3|12956.3|12943.8|12976.3|12963.8|12956.3|12943.8|250
1587736200000|2020-04-24 13:50:00|12958.8|12946.3|12961.3|12948.8|12966.3|12953.8|12956.3|12943.8|196
1587736500000|2020-04-24 13:55:00|12958.8|12946.3|12958.8|12943.8|12963.8|12951.3|12953.8|12941.3|218
1587736800000|2020-04-24 14:00:00|12961.3|12946.3|12956.3|12943.8|12968.8|12956.3|12951.3|12938.8|413
1587737100000|2020-04-24 14:05:00|12958.8|12946.3|12958.8|12946.3|12963.8|12951.3|12956.3|12943.8|269
1587737400000|2020-04-24 14:10:00|12961.3|12948.8|12961.3|12948.8|12966.3|12953.8|12958.8|12946.3|206
1587737700000|2020-04-24 14:15:00|12963.8|12946.3|12966.3|12953.8|12971.3|12958.8|12958.8|12946.3|163
1587738000000|2020-04-24 14:20:00|12963.8|12951.3|12966.3|12953.8|12968.8|12956.3|12958.8|12946.3|123
1587738300000|2020-04-24 14:25:00|12968.8|12951.3|12951.3|12938.8|12968.8|12956.3|12948.8|12936.3|141
1587738600000|2020-04-24 14:30:00|12953.8|12941.3|12956.3|12943.8|12961.3|12948.8|12948.8|12936.3|64
1587738900000|2020-04-24 14:35:00|12953.8|12941.3|12963.8|12951.3|12968.8|12956.3|12953.8|12941.3|159
1587739200000|2020-04-24 14:40:00|12966.3|12953.8|12968.8|12956.3|12968.8|12956.3|12958.8|12946.3|74
1587739500000|2020-04-24 14:45:00|12966.3|12953.8|12961.3|12948.8|12971.3|12958.8|12958.8|12946.3|82
1587739800000|2020-04-24 14:50:00|12963.8|12951.3|12968.8|12956.3|12971.3|12958.8|12963.8|12948.8|95
1587740100000|2020-04-24 14:55:00|12966.3|12953.8|12961.3|12948.8|12968.8|12956.3|12956.3|12943.8|75
1587740400000|2020-04-24 15:00:00|12963.8|12946.3|12946.3|12933.8|12963.8|12951.3|12943.8|12931.3|178
1587740700000|2020-04-24 15:05:00|12943.8|12931.3|12948.8|12933.8|12951.3|12938.8|12943.8|12928.8|237
1587741000000|2020-04-24 15:10:00|12946.3|12931.3|12943.8|12931.3|12948.8|12933.8|12936.3|12923.8|411
1587741300000|2020-04-24 15:15:00|12946.3|12933.8|12951.3|12938.8|12953.8|12938.8|12943.8|12931.3|896
1587741600000|2020-04-24 15:20:00|12953.8|12936.3|12953.8|12941.3|12956.3|12941.3|12948.8|12936.3|612
1587741900000|2020-04-24 15:25:00|12956.3|12938.8|12948.8|12936.3|12958.8|12946.3|12948.8|12936.3|174
1587742200000|2020-04-24 15:30:00|12951.3|12938.8|12951.3|12938.8|12956.3|12943.8|12946.3|12931.3|189
1587742500000|2020-04-24 15:35:00|12953.8|12941.3|12961.3|12948.8|12961.3|12948.8|12951.3|12938.8|343
1587742800000|2020-04-24 15:40:00|12958.8|12946.3|12961.3|12946.3|12961.3|12948.8|12956.3|12943.8|80
1587743100000|2020-04-24 15:45:00|12958.8|12948.8|12961.3|12948.8|12961.3|12948.8|12958.8|12946.3|111
1587743400000|2020-04-24 15:50:00|12958.8|12946.3|12963.8|12948.8|12963.8|12951.3|12958.8|12946.3|29
1587743700000|2020-04-24 15:55:00|12961.3|12951.3|12966.3|12953.8|12966.3|12953.8|12961.3|12948.8|166
1587744000000|2020-04-24 16:00:00|12968.8|12951.3|12966.3|12951.3|12968.8|12953.8|12961.3|12948.8|58
1587744300000|2020-04-24 16:05:00|12963.8|12953.8|12968.8|12953.8|12968.8|12956.3|12963.8|12951.3|62
1587744600000|2020-04-24 16:10:00|12966.3|12951.3|12966.3|12953.8|12968.8|12953.8|12966.3|12951.3|20
1587744900000|2020-04-24 16:15:00|12968.8|12951.3|12968.8|12956.3|12971.3|12958.8|12968.8|12951.3|51
1587745200000|2020-04-24 16:20:00|12966.3|12953.8|12963.8|12951.3|12966.3|12953.8|12961.3|12948.8|62
1587745500000|2020-04-24 16:25:00|12966.3|12953.8|12968.8|12956.3|12971.3|12958.8|12963.8|12951.3|54
1587745800000|2020-04-24 16:30:00|12971.3|12958.8|12966.3|12953.8|12971.3|12958.8|12966.3|12953.8|41
1587746100000|2020-04-24 16:35:00|12963.8|12951.3|12968.8|12956.3|12968.8|12956.3|12963.8|12951.3|43
1587746400000|2020-04-24 16:40:00|12971.3|12953.8|12973.8|12958.8|12973.8|12961.3|12968.8|12953.8|309
1587746700000|2020-04-24 16:45:00|12976.3|12961.3|12976.3|12961.3|12976.3|12963.8|12973.8|12958.8|19
1587747000000|2020-04-24 16:50:00|12973.8|12963.8|12971.3|12958.8|12976.3|12963.8|12971.3|12958.8|37
1587747300000|2020-04-24 16:55:00|12973.8|12961.3|12973.8|12961.3|12978.8|12966.3|12971.3|12958.8|126
1587747600000|2020-04-24 17:00:00|12976.3|12958.8|12968.8|12956.3|12976.3|12958.8|12968.8|12953.8|46
1587747900000|2020-04-24 17:05:00|12971.3|12958.8|12968.8|12956.3|12971.3|12958.8|12968.8|12956.3|545
1587748200000|2020-04-24 17:10:00|12966.3|12953.8|12968.8|12956.3|12968.8|12956.3|12966.3|12953.8|14
1587748500000|2020-04-24 17:15:00|12966.3|12953.8|12968.8|12956.3|12971.3|12958.8|12966.3|12953.8|23
1587748800000|2020-04-24 17:20:00|12966.3|12953.8|12971.3|12958.8|12971.3|12958.8|12966.3|12953.8|25
1587749100000|2020-04-24 17:25:00|12968.8|12956.3|12973.8|12961.3|12973.8|12961.3|12968.8|12956.3|5
1587749400000|2020-04-24 17:30:00|12976.3|12958.8|12971.3|12958.8|12976.3|12961.3|12971.3|12958.8|19
1587749700000|2020-04-24 17:35:00|12973.8|12961.3|12978.8|12966.3|12978.8|12966.3|12971.3|12961.3|22
1587750000000|2020-04-24 17:40:00|12981.3|12968.8|12983.8|12971.3|12983.8|12971.3|12981.3|12968.8|71
1587750300000|2020-04-24 17:45:00|12981.3|12968.8|12983.8|12971.3|12983.8|12971.3|12981.3|12968.8|41
1587750600000|2020-04-24 17:50:00|12986.3|12968.8|12983.8|12971.3|12986.3|12973.8|12983.8|12968.8|36
1587750900000|2020-04-24 17:55:00|12986.3|12973.8|12988.8|12976.3|12988.8|12976.3|12981.3|12968.8|233
1587751200000|2020-04-24 18:00:00|12986.3|12973.8|12986.3|12971.3|12988.8|12976.3|12981.3|12968.8|195
1587751500000|2020-04-24 18:05:00|12983.8|12973.8|12988.8|12976.3|12991.3|12978.8|12983.8|12971.3|177
1587751800000|2020-04-24 18:10:00|12986.3|12973.8|12988.8|12976.3|12988.8|12976.3|12986.3|12973.8|80
1587752100000|2020-04-24 18:15:00|12986.3|12973.8|12988.8|12973.8|12991.3|12976.3|12983.8|12971.3|182
1587752400000|2020-04-24 18:20:00|12986.3|12976.3|12983.8|12971.3|12988.8|12976.3|12981.3|12968.8|29
1587752700000|2020-04-24 18:25:00|12981.3|12968.8|12983.8|12971.3|12983.8|12971.3|12978.8|12966.3|28
1587753000000|2020-04-24 18:30:00|12986.3|12968.8|12983.8|12971.3|12986.3|12973.8|12981.3|12968.8|110
1587753300000|2020-04-24 18:35:00|12986.3|12968.8|12986.3|12973.8|12986.3|12973.8|12981.3|12968.8|67
1587753600000|2020-04-24 18:40:00|12983.8|12971.3|12982.6|12972.6|12986.3|12973.8|12981.3|12968.8|44
1587753900000|2020-04-24 18:45:00|12983.8|12973.8|12987.6|12977.6|12987.6|12977.6|12982.6|12972.6|91
1587754200000|2020-04-24 18:50:00|12986.3|12976.3|12982.6|12972.6|12987.6|12977.6|12982.6|12972.6|66
1587754500000|2020-04-24 18:55:00|12985.1|12975.1|12986.3|12976.3|12987.6|12977.6|12983.8|12973.8|172
1587754800000|2020-04-24 19:00:00|12985.1|12975.1|12981.3|12971.3|12986.3|12976.3|12980.1|12970.1|16
1587755100000|2020-04-24 19:05:00|12980.1|12970.1|12990.1|12980.1|12990.1|12980.1|12980.1|12970.1|51
1587755400000|2020-04-24 19:10:00|12991.3|12981.3|12985.1|12975.1|12992.6|12982.6|12982.6|12972.6|150
1587755700000|2020-04-24 19:15:00|12983.8|12973.8|12983.8|12973.8|12985.1|12975.1|12977.6|12967.6|128
1587756000000|2020-04-24 19:20:00|12985.1|12975.1|12985.1|12975.1|12985.1|12975.1|12980.1|12970.1|135
1587756300000|2020-04-24 19:25:00|12983.8|12973.8|12987.6|12977.6|12987.6|12977.6|12983.8|12973.8|37
1587756600000|2020-04-24 19:30:00|12986.3|12976.3|12988.8|12978.8|12990.1|12980.1|12985.1|12975.1|33
1587756900000|2020-04-24 19:35:00|12990.1|12980.1|12988.8|12978.8|12990.1|12980.1|12986.3|12976.3|60
1587757200000|2020-04-24 19:40:00|12990.1|12980.1|12995.1|12985.1|12995.1|12985.1|12990.1|12980.1|110
1587757500000|2020-04-24 19:45:00|12993.8|12983.8|12990.1|12980.1|12993.8|12983.8|12987.6|12977.6|175
1587757800000|2020-04-24 19:50:00|12992.6|12982.6|12986.3|12976.3|12992.6|12982.6|12982.6|12972.6|618
1587758100000|2020-04-24 19:55:00|12985.1|12975.1|12982.6|12972.6|12985.1|12975.1|12977.6|12967.6|72
1587758400000|2020-04-24 20:00:00|12981.3|12971.3|12985.1|12975.1|12987.6|12977.6|12981.3|12971.3|26
1587758700000|2020-04-24 20:05:00|12987.6|12977.6|12985.1|12975.1|12987.6|12977.6|12985.1|12975.1|48
1587759000000|2020-04-24 20:10:00|12983.8|12973.8|12987.6|12977.6|12987.6|12977.6|12983.8|12973.8|122
1587759300000|2020-04-24 20:15:00|12994.2|12970.2|12992.5|12968.5|12994.6|12970.6|12991|12967|519
1587759600000|2020-04-24 20:20:00|12992.6|12968.6|12992.3|12968.3|12993.2|12969.2|12991.3|12967.3|3
1587759900000|2020-04-24 20:25:00|12991.4|12967.4|12990.5|12966.5|12992|12968|12988.9|12964.9|51
1587760200000|2020-04-24 20:30:00|12990.3|12966.3|12992.5|12968.5|12993.3|12969.3|12985.6|12961.6|42
1587760500000|2020-04-24 20:35:00|12993.3|12969.3|12992.5|12968.5|12994.2|12970.2|12989.9|12965.9|27
1587760800000|2020-04-24 20:40:00|12991.6|12967.6|12990.7|12966.7|12993.3|12969.3|12989|12965|59
1587761100000|2020-04-24 20:45:00|12989.9|12965.9|12990.7|12966.7|12991.6|12967.6|12989|12965|27
1587761400000|2020-04-24 20:50:00|12989.9|12965.9|12990.7|12966.7|12991.6|12967.6|12988.1|12964.1|13
1587761700000|2020-04-24 20:55:00|12989.9|12965.9|12988.1|12964.1|12993.3|12969.3|12986.4|12962.4|22
1587762000000|2020-04-24 21:00:00|||||||||1
1587938400000|2020-04-26 22:00:00|13020.7|12996.7|13014.9|12990.9|13038.7|13014.7|13011.4|12987.4|0
1587938700000|2020-04-26 22:05:00|13015.7|12991.7|12969.4|12945.4|13016.6|12992.6|12966|12942|0
1587939000000|2020-04-26 22:10:00|12967.7|12943.7|12979.7|12955.7|12980.3|12956.3|12961.2|12937.2|0
1587939300000|2020-04-26 22:15:00|12978.9|12954.9|12978.9|12954.9|12979.7|12955.7|12976.3|12952.3|0
1587939600000|2020-04-26 22:20:00|12978.4|12954.4|12976.9|12952.9|12979.2|12955.2|12975.7|12951.7|0
1587939900000|2020-04-26 22:25:00|12977.8|12953.8|12969.4|12945.4|12978.1|12954.1|12961.7|12937.7|0
1587940200000|2020-04-26 22:30:00|12969|12945|12952|12928|12971.2|12947.2|12944.7|12920.7|0
1587940500000|2020-04-26 22:35:00|12951.2|12927.2|12944.7|12920.7|12953.8|12929.8|12937.3|12913.3|0
1587940800000|2020-04-26 22:40:00|12945.1|12921.1|12946|12922|12953.3|12929.3|12945.1|12921.1|0
1587941100000|2020-04-26 22:45:00|12945.5|12921.5|12952|12928|12953.8|12929.8|12945.1|12921.1|0
1587941400000|2020-04-26 22:50:00|12952.5|12928.5|12951.2|12927.2|12964.1|12940.1|12947.7|12923.7|0
1587941700000|2020-04-26 22:55:00|12951.6|12927.6|12945.1|12921.1|12953.8|12929.8|12940.8|12916.8|0
1587942000000|2020-04-26 23:00:00|12947.7|12923.7|12959|12935|12959.8|12935.8|12947.3|12923.3|0
1587942300000|2020-04-26 23:05:00|12959.4|12935.4|12959.7|12935.7|12965.7|12941.7|12956.4|12932.4|0
1587942600000|2020-04-26 23:10:00|12960.1|12936.1|12968|12944|12970|12946|12959.7|12935.7|0
1587942900000|2020-04-26 23:15:00|12967.5|12943.5|12959.3|12935.3|12969.7|12945.7|12958.5|12934.5|0
1587943200000|2020-04-26 23:20:00|12958.5|12934.5|12975.2|12951.2|12975.7|12951.7|12957.6|12933.6|0
1587943500000|2020-04-26 23:25:00|12974.8|12950.8|12978.7|12954.7|12981.7|12957.7|12974.4|12950.4|0
1587943800000|2020-04-26 23:30:00|12977.8|12953.8|12973.2|12949.2|12983.9|12959.9|12970.9|12946.9|0
1587944100000|2020-04-26 23:35:00|12974|12950|12961.9|12937.9|12976.6|12952.6|12960.6|12936.6|0
1587944400000|2020-04-26 23:40:00|12962.8|12938.8|12963.6|12939.6|12964.5|12940.5|12956.3|12932.3|0
1587944700000|2020-04-26 23:45:00|12963.2|12939.2|12961.5|12937.5|12969.7|12945.7|12956.7|12932.7|0
1587945000000|2020-04-26 23:50:00|12961.1|12937.1|12960.2|12936.2|12966.2|12942.2|12956.7|12932.7|0
1587945300000|2020-04-26 23:55:00|12961.1|12937.1|12963.6|12939.6|12965.4|12941.4|12959.3|12935.3|0
1587945600000|2020-04-27 00:00:00|12965.4|12941.4|12955.5|12931.5|12966.2|12942.2|12947.2|12923.2|0
1587945900000|2020-04-27 00:05:00|12956|12932|12968.1|12944.1|12971.6|12947.6|12954.3|12930.3|0
1587946200000|2020-04-27 00:10:00|12969|12945|12959.5|12935.5|12973.3|12949.3|12956.9|12932.9|0
1587946500000|2020-04-27 00:15:00|12958.6|12934.6|12966.4|12942.4|12974.8|12950.8|12958.6|12934.6|0
1587946800000|2020-04-27 00:20:00|12966.7|12942.7|12962|12938|12975.6|12951.6|12960.3|12936.3|0
1587947100000|2020-04-27 00:25:00|12962.4|12938.4|12975.6|12951.6|12979.4|12955.4|12962.4|12938.4|0
1587947400000|2020-04-27 00:30:00|12975.1|12951.1|12974.4|12950.4|12978.7|12954.7|12968.6|12944.6|0
1587947700000|2020-04-27 00:35:00|12974.9|12950.9|12963.1|12939.1|12978.1|12954.1|12963.1|12939.1|0
1587948000000|2020-04-27 00:40:00|12964|12940|12961.4|12937.4|12967.2|12943.2|12959.1|12935.1|0
1587948300000|2020-04-27 00:45:00|12962.5|12938.5|12979.9|12955.9|12980.3|12956.3|12962.5|12938.5|0
1587948600000|2020-04-27 00:50:00|12980.3|12956.3|12982.6|12958.6|12986.3|12962.3|12974.5|12950.5|0
1587948900000|2020-04-27 00:55:00|12982.9|12958.9|12997.8|12973.8|13001.5|12977.5|12982.1|12958.1|0
1587949200000|2020-04-27 01:00:00|13012.2|13002.2|13014.7|13004.7|13022.2|13012.2|13009.7|12999.7|3209
1587949500000|2020-04-27 01:05:00|13012.2|13002.2|12997.2|12987.2|13019.7|13009.7|12997.2|12987.2|3326
1587949800000|2020-04-27 01:10:00|12999.7|12989.7|13007.2|12997.2|13009.7|12999.7|12992.2|12982.2|2222
1587950100000|2020-04-27 01:15:00|13009.7|12999.7|13002.2|12992.2|13027.2|13017.2|13002.2|12992.2|2251
1587950400000|2020-04-27 01:20:00|12999.7|12989.7|13004.7|12994.7|13012.2|13002.2|12997.2|12987.2|3344
1587950700000|2020-04-27 01:25:00|13002.2|12992.2|13004.7|12994.7|13004.7|12994.7|12984.7|12974.7|2589
1587951000000|2020-04-27 01:30:00|12999.7|12989.7|13012.2|13002.2|13034.7|13024.7|12989.7|12979.7|12920
1587951300000|2020-04-27 01:35:00|13009.7|12999.7|13042.2|13032.2|13042.2|13032.2|13007.2|12997.2|18696
1587951600000|2020-04-27 01:40:00|13039.7|13029.7|13012.2|13002.2|13044.7|13034.7|12994.7|12984.7|8855
1587951900000|2020-04-27 01:45:00|13017.2|13007.2|13087.2|13077.2|13102.2|13092.2|13012.2|13002.2|12456
1587952200000|2020-04-27 01:50:00|13089.7|13079.7|13092.2|13082.2|13109.7|13099.7|13084.7|13074.7|11087
1587952500000|2020-04-27 01:55:00|13094.7|13084.7|13122.2|13112.2|13122.2|13112.2|13094.7|13084.7|8598
1587952800000|2020-04-27 02:00:00|13119.7|13109.7|13132.2|13122.2|13142.2|13132.2|13119.7|13109.7|7890
1587953100000|2020-04-27 02:05:00|13134.7|13124.7|13147.2|13137.2|13152.2|13142.2|13129.7|13119.7|16029
1587953400000|2020-04-27 02:10:00|13149.7|13139.7|13127.2|13117.2|13159.7|13149.7|13127.2|13117.2|9645
1587953700000|2020-04-27 02:15:00|13129.7|13119.7|13122.2|13112.2|13132.2|13122.2|13109.7|13099.7|8301
1587954000000|2020-04-27 02:20:00|13124.7|13114.7|13137.2|13127.2|13144.7|13134.7|13119.7|13109.7|4970
1587954300000|2020-04-27 02:25:00|13139.7|13129.7|13127.2|13117.2|13144.7|13134.7|13119.7|13109.7|2370
1587954600000|2020-04-27 02:30:00|13129.7|13119.7|13134.7|13124.7|13144.7|13134.7|13117.2|13107.2|1935
1587954900000|2020-04-27 02:35:00|13137.2|13127.2|13144.7|13134.7|13157.2|13147.2|13137.2|13127.2|3548
1587955200000|2020-04-27 02:40:00|13147.2|13137.2|13147.2|13137.2|13157.2|13147.2|13142.2|13132.2|8971
1587955500000|2020-04-27 02:45:00|13149.7|13139.7|13139.7|13129.7|13154.7|13144.7|13127.2|13117.2|3369
1587955800000|2020-04-27 02:50:00|13137.2|13127.2|13134.7|13124.7|13137.2|13127.2|13117.2|13107.2|4844
1587956100000|2020-04-27 02:55:00|13132.2|13122.2|13114.7|13104.7|13134.7|13124.7|13112.2|13102.2|1994
1587956400000|2020-04-27 03:00:00|13117.2|13107.2|13127.2|13117.2|13127.2|13117.2|13107.2|13097.2|3689
1587956700000|2020-04-27 03:05:00|13129.7|13119.7|13132.2|13122.2|13134.7|13124.7|13117.2|13107.2|2300
1587957000000|2020-04-27 03:10:00|13129.7|13119.7|13119.7|13109.7|13129.7|13119.7|13119.7|13109.7|1825
1587957300000|2020-04-27 03:15:00|13122.2|13112.2|13122.2|13112.2|13127.2|13117.2|13114.7|13104.7|2318
1587957600000|2020-04-27 03:20:00|13124.7|13114.7|13117.2|13107.2|13129.7|13119.7|13117.2|13107.2|1736
1587957900000|2020-04-27 03:25:00|13119.7|13109.7|13119.7|13109.7|13124.7|13114.7|13114.7|13104.7|2624
1587958200000|2020-04-27 03:30:00|13124.7|13114.7|13127.2|13117.2|13129.7|13119.7|13124.7|13114.7|1580
1587958500000|2020-04-27 03:35:00|13124.7|13114.7|13119.7|13109.7|13124.7|13114.7|13117.2|13107.2|1552
1587958800000|2020-04-27 03:40:00|13117.2|13107.2|13119.7|13109.7|13119.7|13109.7|13117.2|13107.2|632
1587959100000|2020-04-27 03:45:00|13122.2|13112.2|13122.2|13112.2|13122.2|13112.2|13119.7|13109.7|1012
1587959400000|2020-04-27 03:50:00|13119.7|13109.7|13124.7|13114.7|13124.7|13114.7|13117.2|13107.2|632
1587959700000|2020-04-27 03:55:00|13127.2|13117.2|13124.7|13114.7|13127.2|13117.2|13122.2|13112.2|1440
1587960000000|2020-04-27 04:00:00|13127.2|13117.2|13122.2|13112.2|13127.2|13117.2|13119.7|13109.7|1842
1587960300000|2020-04-27 04:05:00|13119.7|13109.7|13119.7|13109.7|13122.2|13112.2|13117.2|13107.2|1923
1587960600000|2020-04-27 04:10:00|13117.2|13107.2|13117.2|13107.2|13119.7|13109.7|13114.7|13104.7|837
1587960900000|2020-04-27 04:15:00|13114.7|13104.7|13112.2|13102.2|13114.7|13104.7|13109.7|13099.7|759
1587961200000|2020-04-27 04:20:00|13109.7|13099.7|13112.2|13102.2|13112.2|13102.2|13109.7|13099.7|4218
1587961500000|2020-04-27 04:25:00|||||||||905
1587961800000|2020-04-27 04:30:00|13114.7|13104.7|13124.7|13114.7|13124.7|13114.7|13114.7|13104.7|1778
1587962100000|2020-04-27 04:35:00|13122.2|13112.2|13124.7|13114.7|13129.7|13119.7|13122.2|13112.2|3550
1587962400000|2020-04-27 04:40:00|13122.2|13112.2|13119.7|13109.7|13124.7|13114.7|13119.7|13109.7|5523
1587962700000|2020-04-27 04:45:00|13122.2|13112.2|13127.2|13117.2|13127.2|13117.2|13122.2|13112.2|2382
1587963000000|2020-04-27 04:50:00|13124.7|13114.7|13132.2|13122.2|13132.2|13122.2|13124.7|13114.7|1611
1587963300000|2020-04-27 04:55:00|13129.7|13119.7|13134.7|13124.7|13134.7|13124.7|13129.7|13119.7|1758
1587963600000|2020-04-27 05:00:00|13132.2|13122.2|13124.7|13114.7|13139.7|13129.7|13119.7|13109.7|2396
1587963900000|2020-04-27 05:05:00|13122.2|13112.2|13104.7|13094.7|13122.2|13112.2|13097.2|13087.2|1668
1587964200000|2020-04-27 05:10:00|13102.2|13092.2|13089.7|13079.7|13104.7|13094.7|13089.7|13079.7|1780
1587964500000|2020-04-27 05:15:00|13087.2|13077.2|13092.2|13082.2|13094.7|13084.7|13084.7|13074.7|1663
1587964800000|2020-04-27 05:20:00|13089.7|13079.7|13099.7|13089.7|13102.2|13092.2|13082.2|13072.2|1548
1587965100000|2020-04-27 05:25:00|13097.2|13087.2|13102.2|13092.2|13112.2|13102.2|13092.2|13082.2|2574
1587965400000|2020-04-27 05:30:00|13099.7|13089.7|13107.2|13097.2|13107.2|13097.2|13087.2|13077.2|2488
1587965700000|2020-04-27 05:35:00|13109.7|13099.7|13114.7|13104.7|13117.2|13107.2|13102.2|13092.2|2267
1587966000000|2020-04-27 05:40:00|13112.2|13102.2|13114.7|13104.7|13119.7|13109.7|13109.7|13099.7|1709
1587966300000|2020-04-27 05:45:00|13117.2|13107.2|13122.2|13112.2|13122.2|13112.2|13112.2|13102.2|1491
1587966600000|2020-04-27 05:50:00|13119.7|13109.7|13129.7|13119.7|13132.2|13122.2|13119.7|13109.7|1973
1587966900000|2020-04-27 05:55:00|13132.2|13122.2|13114.7|13104.7|13132.2|13122.2|13112.2|13102.2|1899
1587967200000|2020-04-27 06:00:00|13117.2|13107.2|13089.7|13079.7|13119.7|13109.7|13089.7|13079.7|3065
1587967500000|2020-04-27 06:05:00|13087.2|13077.2|13069.7|13059.7|13089.7|13079.7|13069.7|13059.7|2716
1587967800000|2020-04-27 06:10:00|13067.2|13057.2|13072.2|13062.2|13077.2|13067.2|13059.7|13049.7|2519
1587968100000|2020-04-27 06:15:00|13069.7|13059.7|13074.7|13064.7|13077.2|13067.2|13067.2|13057.2|3299
1587968400000|2020-04-27 06:20:00|13077.2|13067.2|13077.2|13067.2|13079.7|13069.7|13072.2|13062.2|2492
1587968700000|2020-04-27 06:25:00|13074.7|13064.7|13062.2|13052.2|13079.7|13069.7|13059.7|13049.7|2717
1587969000000|2020-04-27 06:30:00|13059.7|13049.7|13064.7|13054.7|13067.2|13057.2|13057.2|13047.2|5161
1587969300000|2020-04-27 06:35:00|13067.2|13057.2|13069.7|13059.7|13074.7|13064.7|13062.2|13052.2|3732
1587969600000|2020-04-27 06:40:00|13067.2|13057.2|13072.2|13062.2|13074.7|13064.7|13062.2|13052.2|1206
1587969900000|2020-04-27 06:45:00|13074.7|13064.7|13067.2|13057.2|13077.2|13067.2|13062.2|13052.2|1583
1587970200000|2020-04-27 06:50:00|13069.7|13059.7|13064.7|13054.7|13072.2|13062.2|13062.2|13052.2|1724
1587970500000|2020-04-27 06:55:00|13062.2|13052.2|13072.2|13062.2|13072.2|13062.2|13062.2|13052.2|2096
1587970800000|2020-04-27 07:00:00|13069.7|13059.7|13089.7|13077.2|13092.2|13079.7|13067.2|13052.2|1488
1587971100000|2020-04-27 07:05:00|13087.2|13074.7|13084.7|13072.2|13092.2|13079.7|13079.7|13064.7|1474
1587971400000|2020-04-27 07:10:00|13087.2|13074.7|13092.2|13079.7|13094.7|13082.2|13082.2|13067.2|855
1587971700000|2020-04-27 07:15:00|13089.7|13077.2|13079.7|13067.2|13092.2|13079.7|13077.2|13064.7|753
1587972000000|2020-04-27 07:20:00|13082.2|13069.7|13084.7|13072.2|13087.2|13074.7|13077.2|13064.7|1871
1587972300000|2020-04-27 07:25:00|13087.2|13074.7|13084.7|13072.2|13087.2|13074.7|13082.2|13069.7|4301
1587972600000|2020-04-27 07:30:00|13082.2|13069.7|13094.7|13082.2|13094.7|13082.2|13082.2|13069.7|780
1587972900000|2020-04-27 07:35:00|13092.2|13079.7|13089.7|13077.2|13094.7|13079.7|13087.2|13074.7|1426
1587973200000|2020-04-27 07:40:00|13087.2|13074.7|13084.7|13072.2|13089.7|13077.2|13082.2|13069.7|1370
1587973500000|2020-04-27 07:45:00|13082.2|13069.7|13087.2|13074.7|13089.7|13077.2|13082.2|13069.7|1966
1587973800000|2020-04-27 07:50:00|13084.7|13072.2|13082.2|13069.7|13087.2|13072.2|13079.7|13067.2|2329
1587974100000|2020-04-27 07:55:00|13079.7|13067.2|13089.7|13077.2|13092.2|13077.2|13079.7|13067.2|2569
1587974400000|2020-04-27 08:00:00|13087.2|13074.7|13079.7|13067.2|13092.2|13077.2|13077.2|13062.2|4805
1587974700000|2020-04-27 08:05:00|13082.2|13064.7|13077.2|13064.7|13084.7|13072.2|13077.2|13062.2|2221
1587975000000|2020-04-27 08:10:00|13074.7|13062.2|13077.2|13064.7|13079.7|13067.2|13074.7|13062.2|2735
1587975300000|2020-04-27 08:15:00|13074.7|13062.2|13067.2|13054.7|13077.2|13064.7|13064.7|13052.2|1876
1587975600000|2020-04-27 08:20:00|13069.7|13057.2|13077.2|13064.7|13077.2|13064.7|13059.7|13047.2|1528
1587975900000|2020-04-27 08:25:00|13074.7|13062.2|13074.7|13062.2|13084.7|13072.2|13069.7|13057.2|1178
1587976200000|2020-04-27 08:30:00|13073.9|13049.9|13074.3|13050.3|13074.3|13050.3|13062.2|13038.2|0
1587976500000|2020-04-27 08:35:00|13074.7|13050.7|13085|13061|13085.9|13061.9|13074.7|13050.7|1043
1587976800000|2020-04-27 08:40:00|13085.2|13061.2|13079.1|13055.1|13093.1|13069.1|13078.7|13054.7|0
1587977100000|2020-04-27 08:45:00|13080.3|13056.3|13089|13065|13089.9|13065.9|13079.1|13055.1|0
1587977400000|2020-04-27 08:50:00|13089.5|13065.5|13090.9|13066.9|13090.9|13066.9|13081|13057|0
1587977700000|2020-04-27 08:55:00|13093.2|13069.2|13093.2|13069.2|13097.2|13073.2|13089.2|13065.2|0
1587978000000|2020-04-27 09:00:00|13087.2|13067.2|13089.7|13074.7|13102.2|13087.2|13082.2|13067.2|391
1587978300000|2020-04-27 09:05:00|13087.2|13072.2|13089.7|13074.7|13089.7|13077.2|13084.7|13072.2|60
1587978600000|2020-04-27 09:10:00|13092.2|13077.2|13102.2|13089.7|13104.7|13089.7|13092.2|13074.7|194
1587978900000|2020-04-27 09:15:00|13099.7|13087.2|13104.7|13092.2|13107.2|13094.7|13099.7|13087.2|245
1587979200000|2020-04-27 09:20:00|13102.2|13087.2|13099.7|13087.2|13104.7|13092.2|13099.7|13087.2|251
1587979500000|2020-04-27 09:25:00|13102.2|13089.7|13104.7|13092.2|13107.2|13094.7|13099.7|13087.2|41
1587979800000|2020-04-27 09:30:00|13107.2|13094.7|13104.7|13092.2|13107.2|13094.7|13102.2|13089.7|265
1587980100000|2020-04-27 09:35:00|13102.2|13089.7|13097.2|13084.7|13104.7|13092.2|13097.2|13084.7|155
1587980400000|2020-04-27 09:40:00|13094.7|13082.2|13092.2|13079.7|13097.2|13082.2|13092.2|13079.7|846
1587980700000|2020-04-27 09:45:00|13089.7|13077.2|13087.2|13074.7|13089.7|13077.2|13087.2|13074.7|50
1587981000000|2020-04-27 09:50:00|13089.7|13077.2|13087.2|13074.7|13089.7|13077.2|13087.2|13074.7|201
1587981300000|2020-04-27 09:55:00|13089.7|13077.2|13094.7|13079.7|13097.2|13084.7|13087.2|13074.7|249
1587981600000|2020-04-27 10:00:00|13092.2|13077.2|13087.2|13072.2|13094.7|13077.2|13087.2|13072.2|17
1587981900000|2020-04-27 10:05:00|13084.7||13084.7||13084.7||13084.7||255
1587982200000|2020-04-27 10:10:00|13087.2|13074.7|13089.7|13077.2|13089.7|13077.2|13084.7|13074.7|140
1587982500000|2020-04-27 10:15:00|13087.2|13074.7|13089.7|13077.2|13092.2|13077.2|13087.2|13074.7|223
1587982800000|2020-04-27 10:20:00|13087.2|13074.7|13087.2|13072.2|13089.7|13077.2|13084.7|13072.2|36
1587983100000|2020-04-27 10:25:00|13084.7||13084.7||13087.2||13084.7||458
1587983400000|2020-04-27 10:30:00|13082.2|13069.7|13084.7|13072.2|13084.7|13072.2|13082.2|13069.7|61
1587983700000|2020-04-27 10:35:00|13082.2|13069.7|13092.2|13079.7|13094.7|13079.7|13082.2|13069.7|92
1587984000000|2020-04-27 10:40:00|13094.7|13077.2|13092.2|13079.7|13094.7|13082.2|13089.7|13077.2|28
1587984300000|2020-04-27 10:45:00|13094.7|13082.2|13092.2|13079.7|13094.7|13082.2|13092.2|13077.2|10
1587984600000|2020-04-27 10:50:00|13089.7|13077.2|13092.2|13079.7|13094.7|13079.7|13087.2|13074.7|23
1587984900000|2020-04-27 10:55:00|13089.7|13077.2|13089.7|13077.2|13092.2|13079.7|13087.2|13074.7|38
1587985200000|2020-04-27 11:00:00|13087.2|13074.7|13084.7|13072.2|13089.7|13074.7|13084.7|13072.2|12
1587985500000|2020-04-27 11:05:00|13087.2|13069.7|13084.7|13069.7|13087.2|13072.2|13082.2|13069.7|6
1587985800000|2020-04-27 11:10:00|13082.2|13072.2|13084.7|13072.2|13084.7|13072.2|13082.2|13069.7|12
1587986100000|2020-04-27 11:15:00|13082.2|13069.7|13084.7|13072.2|13087.2|13074.7|13082.2|13069.7|23
1587986400000|2020-04-27 11:20:00|13087.2|13074.7|13089.7|13077.2|13089.7|13077.2|13087.2|13072.2|16
1587986700000|2020-04-27 11:25:00|13087.2|13074.7|13089.7|13074.7|13089.7|13077.2|13087.2|13074.7|20
1587987000000|2020-04-27 11:30:00|13087.2|13077.2|13084.7|13072.2|13089.7|13077.2|13084.7|13072.2|10
1587987300000|2020-04-27 11:35:00|13082.2|13069.7|13087.2|13074.7|13087.2|13074.7|13082.2|13069.7|44
1587987600000|2020-04-27 11:40:00|13084.7|13072.2|13084.7|13072.2|13084.7|13072.2|13082.2|13069.7|41
1587987900000|2020-04-27 11:45:00|13087.2||13084.7||13087.2||13084.7||592
1587988200000|2020-04-27 11:50:00|13082.2|13069.7|13089.7|13077.2|13089.7|13077.2|13082.2|13069.7|1791
1587988500000|2020-04-27 11:55:00|13092.2|13079.7|13089.7|13077.2|13092.2|13079.7|13087.2|13074.7|37
1587988800000|2020-04-27 12:00:00|13092.2|13079.7|13092.2|13079.7|13092.2|13079.7|13089.7|13074.7|114
1587989100000|2020-04-27 12:05:00|13094.7|13082.2|13092.2|13079.7|13094.7|13082.2|13092.2|13079.7|35
1587989400000|2020-04-27 12:10:00|13089.7|13077.2|13092.2|13079.7|13092.2|13079.7|13089.7|13077.2|171
1587989700000|2020-04-27 12:15:00|13089.7|13077.2|13094.7|13082.2|13097.2|13084.7|13089.7|13077.2|62
1587990000000|2020-04-27 12:20:00|13097.2|13079.7|13092.2|13079.7|13097.2|13079.7|13092.2|13079.7|210
1587990300000|2020-04-27 12:25:00|13094.7|13082.2|13089.7|13077.2|13094.7|13082.2|13089.7|13077.2|119
1587990600000|2020-04-27 12:30:00|13092.2|13079.7|13092.2|13079.7|13094.7|13082.2|13089.7|13077.2|144
1587990900000|2020-04-27 12:35:00|13089.7|13077.2|13087.2|13074.7|13092.2|13079.7|13084.7|13072.2|55
1587991200000|2020-04-27 12:40:00|13089.7|13077.2|13089.7|13077.2|13089.7|13077.2|13087.2|13072.2|14
1587991500000|2020-04-27 12:45:00||13074.7||13074.7||13077.2||13074.7|13
1587991800000|2020-04-27 12:50:00|13087.2|13077.2|13087.2|13074.7|13089.7|13077.2|13087.2|13074.7|264
1587992100000|2020-04-27 12:55:00|13084.7|13072.2|13087.2|13072.2|13087.2|13074.7|13084.7|13072.2|44
1587992400000|2020-04-27 13:00:00|13084.7|13074.7|13089.7|13077.2|13089.7|13077.2|13084.7|13072.2|72
1587992700000|2020-04-27 13:05:00|13087.2|13074.7|13084.7|13072.2|13089.7|13077.2|13084.7|13072.2|41
1587993000000|2020-04-27 13:10:00|13087.2|13074.7|13082.2|13069.7|13087.2|13074.7|13082.2|13069.7|38
1587993300000|2020-04-27 13:15:00|13084.7|13067.2|13079.7|13067.2|13084.7|13069.7|13079.7|13067.2|916
1587993600000|2020-04-27 13:20:00|13077.2|13064.7|13072.2|13059.7|13079.7|13064.7|13069.7|13057.2|48
1587993900000|2020-04-27 13:25:00|13074.7|13057.2|13069.7|13057.2|13074.7|13059.7|13069.7|13057.2|40
1587994200000|2020-04-27 13:30:00|13067.2|13054.7|13069.7|13057.2|13072.2|13059.7|13062.2|13049.7|184
1587994500000|2020-04-27 13:35:00|13067.2|13054.7|13072.2|13059.7|13074.7|13062.2|13067.2|13054.7|151
1587994800000|2020-04-27 13:40:00|13074.7|13062.2|13064.7|13052.2|13074.7|13062.2|13062.2|13049.7|179
1587995100000|2020-04-27 13:45:00|13062.2|13049.7|13072.2|13059.7|13072.2|13059.7|13062.2|13047.2|153
1587995400000|2020-04-27 13:50:00|13074.7|13057.2|13079.7|13067.2|13082.2|13069.7|13072.2|13057.2|125
1587995700000|2020-04-27 13:55:00|13077.2|13064.7|13084.7|13072.2|13087.2|13074.7|13077.2|13064.7|134
1587996000000|2020-04-27 14:00:00|13082.2|13069.7|13082.2|13069.7|13087.2|13074.7|13082.2|13069.7|53
1587996300000|2020-04-27 14:05:00|13084.7|13072.2|13084.7|13072.2|13087.2|13074.7|13082.2|13069.7|398
1587996600000|2020-04-27 14:10:00|13087.2|13074.7|13094.7|13082.2|13097.2|13082.2|13082.2|13069.7|118
1587996900000|2020-04-27 14:15:00|13097.2|13084.7|13104.7|13092.2|13104.7|13092.2|13092.2|13079.7|98
1587997200000|2020-04-27 14:20:00|13107.2|13094.7|13099.7|13087.2|13107.2|13094.7|13097.2|13082.2|118
1587997500000|2020-04-27 14:25:00|13097.2|13084.7|13104.7|13092.2|13107.2|13094.7|13094.7|13082.2|203
1587997800000|2020-04-27 14:30:00|13107.2|13094.7|13102.2|13089.7|13107.2|13094.7|13099.7|13087.2|63
1587998100000|2020-04-27 14:35:00|13099.7|13087.2|13104.7|13092.2|13107.2|13092.2|13099.7|13087.2|130
1587998400000|2020-04-27 14:40:00|13107.2|13094.7|13107.2|13094.7|13109.7|13097.2|13102.2|13089.7|36
1587998700000|2020-04-27 14:45:00|13109.7|13092.2|13107.2|13094.7|13109.7|13094.7|13099.7|13084.7|60
1587999000000|2020-04-27 14:50:00|13109.7|13097.2|13107.2|13094.7|13112.2|13097.2|13107.2|13092.2|75
1587999300000|2020-04-27 14:55:00|13104.7|13092.2|13102.2|13087.2|13107.2|13094.7|13099.7|13087.2|25
1587999600000|2020-04-27 15:00:00|13104.7|13089.7|13109.7|13094.7|13109.7|13097.2|13099.7|13087.2|37
1587999900000|2020-04-27 15:05:00|13107.2|13097.2|13109.7|13097.2|13109.7|13097.2|13102.2|13089.7|58
1588000200000|2020-04-27 15:10:00|13107.2|13094.7|13104.7|13092.2|13109.7|13097.2|13102.2|13089.7|574
1588000500000|2020-04-27 15:15:00|13107.2|13089.7|13109.7|13097.2|13109.7|13097.2|13102.2|13089.7|71
1588000800000|2020-04-27 15:20:00|13107.2|13094.7|13109.7|13094.7|13112.2|13097.2|13107.2|13092.2|152
1588001100000|2020-04-27 15:25:00|13107.2|13097.2|13112.2|13099.7|13114.7|13102.2|13107.2|13094.7|76
1588001400000|2020-04-27 15:30:00|13109.7|13097.2|13117.2|13104.7|13117.2|13104.7|13109.7|13097.2|73
1588001700000|2020-04-27 15:35:00|13114.7|13102.2|13124.7|13109.7|13124.7|13112.2|13112.2|13097.2|401
1588002000000|2020-04-27 15:40:00|13122.2|13112.2|13124.7|13112.2|13127.2|13114.7|13119.7|13107.2|689
1588002300000|2020-04-27 15:45:00|13127.2|13114.7|13124.7|13109.7|13127.2|13114.7|13122.2|13109.7|579
1588002600000|2020-04-27 15:50:00|13122.2|13112.2|13122.2|13109.7|13124.7|13112.2|13119.7|13107.2|129
1588002900000|2020-04-27 15:55:00|13124.7|13112.2|13127.2|13114.7|13129.7|13117.2|13124.7|13112.2|81
1588003200000|2020-04-27 16:00:00|13129.7|13117.2|13122.2|13107.2|13129.7|13117.2|13119.7|13107.2|65
1588003500000|2020-04-27 16:05:00|13119.7|13109.7|13122.2|13109.7|13124.7|13112.2|13117.2|13104.7|37
1588003800000|2020-04-27 16:10:00|13119.7|13107.2|13124.7|13112.2|13124.7|13112.2|13119.7|13107.2|101
1588004100000|2020-04-27 16:15:00|13127.2|13114.7|13129.7|13117.2|13132.2|13119.7|13127.2|13114.7|60
1588004400000|2020-04-27 16:20:00|13127.2|13114.7|13124.7|13112.2|13129.7|13117.2|13124.7|13112.2|52
1588004700000|2020-04-27 16:25:00|13122.2|13109.7|13122.2|13109.7|13124.7|13112.2|13119.7|13104.7|497
1588005000000|2020-04-27 16:30:00|13124.7|13112.2|13129.7|13117.2|13132.2|13117.2|13124.7|13109.7|103
1588005300000|2020-04-27 16:35:00|13132.2|13119.7|13129.7|13114.7|13132.2|13119.7|13127.2|13114.7|117
1588005600000|2020-04-27 16:40:00|13127.2|13117.2|13127.2|13114.7|13129.7|13117.2|13127.2|13114.7|98
1588005900000|2020-04-27 16:45:00|13124.7|13112.2|13129.7|13117.2|13129.7|13117.2|13124.7|13112.2|340
1588006200000|2020-04-27 16:50:00|13132.2|13119.7|13132.2|13119.7|13134.7|13122.2|13129.7|13117.2|109
1588006500000|2020-04-27 16:55:00|13134.7|13122.2|13132.2|13119.7|13134.7|13122.2|13132.2|13119.7|33
1588006800000|2020-04-27 17:00:00|13134.7|13122.2|13129.7|13117.2|13134.7|13122.2|13129.7|13117.2|90
1588007100000|2020-04-27 17:05:00|13132.2|13119.7|13132.2|13119.7|13132.2|13119.7|13129.7|13117.2|77
1588007400000|2020-04-27 17:10:00|13129.7|13117.2|13132.2|13119.7|13132.2|13119.7|13129.7|13117.2|46
1588007700000|2020-04-27 17:15:00|13129.7|13117.2|13124.7|13112.2|13129.7|13117.2|13124.7|13112.2|64
1588008000000|2020-04-27 17:20:00|13127.2|13109.7|13124.7|13112.2|13127.2|13114.7|13124.7|13109.7|48
1588008300000|2020-04-27 17:25:00|13127.2|13114.7|13129.7|13117.2|13132.2|13119.7|13124.7|13112.2|47
1588008600000|2020-04-27 17:30:00|13132.2|13114.7|13129.7|13117.2|13132.2|13117.2|13127.2|13114.7|111
1588008900000|2020-04-27 17:35:00|13132.2|13114.7|13132.2|13117.2|13132.2|13119.7|13124.7|13112.2|42
1588009200000|2020-04-27 17:40:00|13129.7|13119.7|13127.2|13114.7|13129.7|13119.7|13127.2|13114.7|37
1588009500000|2020-04-27 17:45:00|13124.7|13112.2|13129.7|13114.7|13129.7|13117.2|13124.7|13112.2|12
1588009800000|2020-04-27 17:50:00|13132.2|13117.2|13129.7|13117.2|13134.7|13122.2|13127.2|13114.7|43
1588010100000|2020-04-27 17:55:00|13132.2|13119.7|13129.7|13117.2|13132.2|13119.7|13127.2|13114.7|17
1588010400000|2020-04-27 18:00:00|13132.2|13119.7|13134.7|13119.7|13137.2|13122.2|13132.2|13117.2|20
1588010700000|2020-04-27 18:05:00|13132.2|13122.2|13132.2|13119.7|13134.7|13122.2|13129.7|13117.2|67
1588011000000|2020-04-27 18:10:00|13134.7|13122.2|13132.2|13117.2|13134.7|13122.2|13129.7|13117.2|16
1588011300000|2020-04-27 18:15:00|13129.7|13119.7|13132.2|13119.7|13134.7|13122.2|13127.2|13114.7|74
1588011600000|2020-04-27 18:20:00|13129.7|13117.2|13132.2|13117.2|13132.2|13119.7|13129.7|13117.2|18
1588011900000|2020-04-27 18:25:00|13129.7|13119.7|13127.2|13114.7|13132.2|13119.7|13124.7|13112.2|46
1588012200000|2020-04-27 18:30:00|13129.7|13117.2|13127.2|13114.7|13129.7|13117.2|13127.2|13114.7|86
1588012500000|2020-04-27 18:35:00|13129.7|13117.2|13134.7|13122.2|13137.2|13124.7|13129.7|13114.7|43
1588012800000|2020-04-27 18:40:00|13137.2|13124.7|13132.2|13122.2|13139.7|13124.7|13132.2|13119.7|104
1588013100000|2020-04-27 18:45:00|13133.5|13123.5|13137.2|13127.2|13138.5|13128.5|13132.2|13122.2|61
1588013400000|2020-04-27 18:50:00|13136|13126|13138.5|13128.5|13138.5|13128.5|13133.5|13123.5|69
1588013700000|2020-04-27 18:55:00|13137.2|13127.2|13136|13126|13137.2|13127.2|13133.5|13123.5|9
1588014000000|2020-04-27 19:00:00|13137.2|13127.2|13136|13126|13137.2|13127.2|13136|13126|4
1588014300000|2020-04-27 19:05:00|13137.2|13127.2|13131|13121|13137.2|13127.2|13131|13121|52
1588014600000|2020-04-27 19:10:00|13133.5|13123.5|13138.5|13128.5|13138.5|13128.5|13131|13121|24
1588014900000|2020-04-27 19:15:00|13137.2|13127.2|13137.2|13127.2|13138.5|13128.5|13136|13126|34
1588015200000|2020-04-27 19:20:00|13138.5|13128.5|13137.2|13127.2|13141|13131|13136|13126|31
1588015500000|2020-04-27 19:25:00|13136|13126|13133.5|13123.5|13137.2|13127.2|13133.5|13123.5|63
1588015800000|2020-04-27 19:30:00|13134.7|13124.7|13137.2|13127.2|13138.5|13128.5|13133.5|13123.5|15
1588016100000|2020-04-27 19:35:00|13138.5|13128.5|13139.7|13129.7|13141|13131|13136|13126|33
1588016400000|2020-04-27 19:40:00|13141|13131|13146|13136|13146|13136|13141|13131|58
1588016700000|2020-04-27 19:45:00|13144.7|13134.7|13143.5|13133.5|13146|13136|13138.5|13128.5|157
1588017000000|2020-04-27 19:50:00|13144.7|13134.7|13142.2|13132.2|13146|13136|13138.5|13128.5|143
1588017300000|2020-04-27 19:55:00|13143.5|13133.5|13142.2|13132.2|13146|13136|13138.5|13128.5|206
1588017600000|2020-04-27 20:00:00|13143.5|13133.5|13138.5|13128.5|13144.7|13134.7|13138.5|13128.5|73
1588017900000|2020-04-27 20:05:00|13139.7|13129.7|13134.7|13124.7|13141|13131|13134.7|13124.7|66
1588018200000|2020-04-27 20:10:00|13136|13126|13136|13126|13138.5|13128.5|13133.5|13123.5|79
1588018500000|2020-04-27 20:15:00|13140.3|13116.3|13143.6|13119.6|13143.7|13119.7|13139.7|13115.7|54
1588018800000|2020-04-27 20:20:00|13143.7|13119.7|13147.5|13123.5|13148.4|13124.4|13142.8|13118.8|124
1588019100000|2020-04-27 20:25:00|13147.6|13123.6|13148.1|13124.1|13149.2|13125.2|13147.6|13123.6|34
1588019400000|2020-04-27 20:30:00|13144|13120|13139.7|13115.7|13145.7|13121.7|13137.2|13113.2|43
1588019700000|2020-04-27 20:35:00|13138.9|13114.9|13140.6|13116.6|13143.1|13119.1|13138.9|13114.9|13
1588020000000|2020-04-27 20:40:00|13141.4|13117.4|13138|13114|13141.4|13117.4|13137.2|13113.2|120
1588020300000|2020-04-27 20:45:00|13137.2|13113.2|13138.9|13114.9|13139.7|13115.7|13137.2|13113.2|1
1588020600000|2020-04-27 20:50:00|13139.7|13115.7|13140.6|13116.6|13141.4|13117.4|13138.9|13114.9|4
1588020900000|2020-04-27 20:55:00|13139.7|13115.7|13137.2|13113.2|13143.1|13119.1|13136.3|13112.3|0
1588021200000|2020-04-27 21:00:00|13136.3|13112.3|13139.4|13115.4|13139.4|13115.4|13136.3|13112.3|1
1588021500000|2020-04-27 21:05:00|13139.1|13115.1|13139.1|13115.1|13139.2|13115.2|13139.1|13115.1|1
1588021800000|2020-04-27 21:10:00|13139.4|13115.4|13139.1|13115.1|13139.4|13115.4|13139|13115|0
1588022100000|2020-04-27 21:15:00|13138.9|13114.9|13138.1|13114.1|13139.5|13115.5|13138.1|13114.1|0
1588022400000|2020-04-27 21:20:00|13138.6|13114.6|13139|13115|13139.4|13115.4|13138|13114|0
1588022700000|2020-04-27 21:25:00|13138.5|13114.5|13139.4|13115.4|13139.4|13115.4|13138|13114|0
1588023000000|2020-04-27 21:30:00|13138.8|13114.8|13139.9|13115.9|13139.9|13115.9|13138.5|13114.5|0
1588023300000|2020-04-27 21:35:00|13140.1|13116.1|13140|13116|13141.3|13117.3|13139.5|13115.5|0
1588023600000|2020-04-27 21:40:00|13140.4|13116.4|13137.5|13113.5|13140.4|13116.4|13136.2|13112.2|0
1588023900000|2020-04-27 21:45:00|13138.9|13114.9|13140.3|13116.3|13140.3|13116.3|13138.5|13114.5|0
1588024200000|2020-04-27 21:50:00|13140.4|13116.4|13140.9|13116.9|13140.9|13116.9|13139.1|13115.1|0
1588024500000|2020-04-27 21:55:00|13141.4|13117.4|13141.1|13117.1|13141.7|13117.7|13140.4|13116.4|0
1588024800000|2020-04-27 22:00:00|13139.7|13115.7|13128.2|13104.2|13140.6|13116.6|13123.5|13099.5|0
1588025100000|2020-04-27 22:05:00|13130.7|13106.7|13127.3|13103.3|13132.5|13108.5|13127.3|13103.3|0
1588025400000|2020-04-27 22:10:00|13126.5|13102.5|13123|13099|13127.3|13103.3|13121.3|13097.3|0
1588025700000|2020-04-27 22:15:00|13122.1|13098.1|13129|13105|13132.4|13108.4|13122.1|13098.1|0
1588026000000|2020-04-27 22:20:00|13129.8|13105.8|13134.1|13110.1|13134.1|13110.1|13129.8|13105.8|0
1588026300000|2020-04-27 22:25:00|13133.3|13109.3|13140.1|13116.1|13142.2|13118.2|13133.3|13109.3|0
1588026600000|2020-04-27 22:30:00|13141|13117|13131.6|13107.6|13141|13117|13130.7|13106.7|0
1588026900000|2020-04-27 22:35:00|13132.8|13108.8|13135|13111|13139.3|13115.3|13132.8|13108.8|0
1588027200000|2020-04-27 22:40:00|13135.8|13111.8|13135|13111|13136.7|13112.7|13130.7|13106.7|0
1588027500000|2020-04-27 22:45:00|13135.8|13111.8|13133.3|13109.3|13140.1|13116.1|13133.3|13109.3|0
1588027800000|2020-04-27 22:50:00|13132.4|13108.4|13132.4|13108.4|13135.4|13111.4|13129.8|13105.8|0
1588028100000|2020-04-27 22:55:00|13132|13108|13133.3|13109.3|13133.3|13109.3|13130.7|13106.7|0
1588028400000|2020-04-27 23:00:00|13132.4|13108.4|13145.5|13121.5|13149.4|13125.4|13130.7|13106.7|0
1588028700000|2020-04-27 23:05:00|13146|13122|13142.1|13118.1|13146|13122|13139.2|13115.2|0
1588029000000|2020-04-27 23:10:00|13142.6|13118.6|13146.9|13122.9|13147.3|13123.3|13140.9|13116.9|0
1588029300000|2020-04-27 23:15:00|13147.3|13123.3|13156.7|13132.7|13159.3|13135.3|13147.3|13123.3|0
1588029600000|2020-04-27 23:20:00|13155|13131|13149|13125|13155|13131|13148.2|13124.2|0
1588029900000|2020-04-27 23:25:00|13148.2|13124.2|13146.4|13122.4|13150.6|13126.6|13143.4|13119.4|0
1588030200000|2020-04-27 23:30:00|13148.1|13124.1|13148.1|13124.1|13149|13125|13142.1|13118.1|0
1588030500000|2020-04-27 23:35:00|13147.7|13123.7|13144.7|13120.7|13148.5|13124.5|13143.8|13119.8|0
1588030800000|2020-04-27 23:40:00|13145.5|13121.5|13145.5|13121.5|13145.5|13121.5|13142.1|13118.1|0
1588031100000|2020-04-27 23:45:00|13145.1|13121.1|13147.2|13123.2|13149|13125|13144.7|13120.7|0
1588031400000|2020-04-27 23:50:00|13146.4|13122.4|13136.8|13112.8|13146.4|13122.4|13134.2|13110.2|0
1588031700000|2020-04-27 23:55:00|13136.3|13112.3|13138.9|13114.9|13140.2|13116.2|13135|13111|0
1588032000000|2020-04-28 00:00:00|13139.3|13115.3|13128.2|13104.2|13141.4|13117.4|13125.6|13101.6|0
1588032300000|2020-04-28 00:05:00|13127.3|13103.3|13130.6|13106.6|13131.5|13107.5|13123.9|13099.9|0
1588032600000|2020-04-28 00:10:00|13130.2|13106.2|13141.3|13117.3|13142.2|13118.2|13127.2|13103.2|0
1588032900000|2020-04-28 00:15:00|13142.2|13118.2|13148.8|13124.8|13151.2|13127.2|13139.6|13115.6|0
1588033200000|2020-04-28 00:20:00|13149.2|13125.2|13145.3|13121.3|13149.2|13125.2|13138.8|13114.8|0
1588033500000|2020-04-28 00:25:00|13145.5|13121.5|13137.2|13113.2|13146.6|13122.6|13136.7|13112.7|0
1588033800000|2020-04-28 00:30:00|13138.3|13114.3|13142.3|13118.3|13144.3|13120.3|13127.5|13103.5|0
1588034100000|2020-04-28 00:35:00|13142.5|13118.5|13140.6|13116.6|13147.7|13123.7|13140.3|13116.3|0
1588034400000|2020-04-28 00:40:00|13141|13117|13159.7|13135.7|13163.6|13139.6|13141|13117|0
1588034700000|2020-04-28 00:45:00|13159.5|13135.5|13158.4|13134.4|13163.3|13139.3|13151.7|13127.7|0
1588035000000|2020-04-28 00:50:00|13158.6|13134.6|13168.7|13144.7|13168.7|13144.7|13150.5|13126.5|0
1588035300000|2020-04-28 00:55:00|13167.5|13143.5|13165.9|13141.9|13168.7|13144.7|13159.2|13135.2|0
1588035600000|2020-04-28 01:00:00|13166.8|13142.8|13105.5|13095.5|13166.8|13142.8|13103|13093|1596
1588035900000|2020-04-28 01:05:00|13108|13098|13115.5|13105.5|13118|13108|13100.5|13090.5|2843
1588036200000|2020-04-28 01:10:00|13113|13103|13105.5|13095.5|13123|13113|13105.5|13095.5|1220
1588036500000|2020-04-28 01:15:00|13110.5|13100.5|13098|13088|13110.5|13100.5|13088|13078|2276
1588036800000|2020-04-28 01:20:00|13095.5|13085.5|13108|13098|13108|13098|13093|13083|1563
1588037100000|2020-04-28 01:25:00|13105.5|13095.5|13110.5|13100.5|13123|13113|13105.5|13095.5|3574
1588037400000|2020-04-28 01:30:00|13113|13103|13120.5|13110.5|13123|13113|13095.5|13085.5|10687
1588037700000|2020-04-28 01:35:00|13123|13113|13140.5|13130.5|13143|13133|13113|13103|9670
1588038000000|2020-04-28 01:40:00|13135.5|13125.5|13145.5|13135.5|13153|13143|13128|13118|11625
1588038300000|2020-04-28 01:45:00|13143|13133|13068|13058|13145.5|13135.5|13068|13058|5956
1588038600000|2020-04-28 01:50:00|13070.5|13060.5|13058|13048|13090.5|13080.5|13053|13043|3132
1588038900000|2020-04-28 01:55:00|13055.5|13045.5|13020.5|13010.5|13055.5|13045.5|13010.5|13000.5|4871
1588039200000|2020-04-28 02:00:00|13018|13008|13035.5|13025.5|13048|13038|12995.5|12985.5|6693
1588039500000|2020-04-28 02:05:00|13038|13028|13058|13048|13065.5|13055.5|13035.5|13025.5|5758
1588039800000|2020-04-28 02:10:00|13060.5|13050.5|13080.5|13070.5|13085.5|13075.5|13060.5|13050.5|5469
1588040100000|2020-04-28 02:15:00|13078|13068|13113|13103|13113|13103|13075.5|13065.5|3333
1588040400000|2020-04-28 02:20:00|13115.5|13105.5|13105.5|13095.5|13125.5|13115.5|13103|13093|3651
1588040700000|2020-04-28 02:25:00|13108|13098|13100.5|13090.5|13110.5|13100.5|13090.5|13080.5|2429
1588041000000|2020-04-28 02:30:00|13103|13093|13148|13138|13150.5|13140.5|13103|13093|3094
1588041300000|2020-04-28 02:35:00|13145.5|13135.5|13155.5|13145.5|13158|13148|13135.5|13125.5|6445
1588041600000|2020-04-28 02:40:00|13158|13148|13153|13143|13175.5|13165.5|13153|13143|6793
1588041900000|2020-04-28 02:45:00|13155.5|13145.5|13178|13168|13178|13168|13138|13128|3029
1588042200000|2020-04-28 02:50:00|13180.5|13170.5|13170.5|13160.5|13183|13173|13163|13153|4413
1588042500000|2020-04-28 02:55:00|13173|13163|13198|13188|13210.5|13200.5|13165.5|13155.5|5537
1588042800000|2020-04-28 03:00:00|13200.5|13190.5|13183|13173|13230.5|13220.5|13175.5|13165.5|7204
1588043100000|2020-04-28 03:05:00|13180.5|13170.5|13178|13168|13193|13183|13175.5|13165.5|6255
1588043400000|2020-04-28 03:10:00|13175.5|13165.5|13210.5|13200.5|13213|13203|13163|13153|5277
1588043700000|2020-04-28 03:15:00|13208|13198|13225.5|13215.5|13230.5|13220.5|13205.5|13195.5|3465
1588044000000|2020-04-28 03:20:00|13228|13218|13235.5|13225.5|13243|13233|13228|13218|5702
1588044300000|2020-04-28 03:25:00|13238|13228|13240.5|13230.5|13243|13233|13220.5|13210.5|4210
1588044600000|2020-04-28 03:30:00|13243|13233|13245.5|13235.5|13248|13238|13233|13223|2355
1588044900000|2020-04-28 03:35:00|13243|13233|13238|13228|13253|13243|13238|13228|2854
1588045200000|2020-04-28 03:40:00|13240.5|13230.5|13235.5|13225.5|13243|13233|13228|13218|1980
1588045500000|2020-04-28 03:45:00|13233|13223|13240.5|13230.5|13240.5|13230.5|13233|13223|2167
1588045800000|2020-04-28 03:50:00|13243|13233|13235.5|13225.5|13245.5|13235.5|13233|13223|3005
1588046100000|2020-04-28 03:55:00|13238|13228|13230.5|13220.5|13238|13228|13228|13218|1797
1588046400000|2020-04-28 04:00:00|13233|13223|13230.5|13220.5|13233|13223|13228|13218|1709
1588046700000|2020-04-28 04:05:00|13228|13218|13220.5|13210.5|13228|13218|13218|13208|3761
1588047000000|2020-04-28 04:10:00|13223|13213|13215.5|13205.5|13223|13213|13215.5|13205.5|4135
1588047300000|2020-04-28 04:15:00|13218|13208|13218|13208|13218|13208|13213|13203|2080
1588047600000|2020-04-28 04:20:00|13215.5|13205.5|13210.5|13200.5|13218|13208|13210.5|13200.5|1862
1588047900000|2020-04-28 04:25:00|13213|13203|13220.5|13210.5|13220.5|13210.5|13210.5|13200.5|1821
1588048200000|2020-04-28 04:30:00|13223|13213|13215.5|13205.5|13223|13213|13215.5|13205.5|2054
1588048500000|2020-04-28 04:35:00|13218|13208|13218|13208|13223|13213|13218|13208|2057
1588048800000|2020-04-28 04:40:00|13220.5|13210.5|13223|13213|13225.5|13215.5|13220.5|13210.5|1465
1588049100000|2020-04-28 04:45:00|13220.5|13210.5|13220.5|13210.5|13223|13213|13218|13208|1989
1588049400000|2020-04-28 04:50:00|13218|13208|13230.5|13220.5|13230.5|13220.5|13218|13208|2951
1588049700000|2020-04-28 04:55:00|13233|13223|13235.5|13225.5|13238|13228|13230.5|13220.5|2215
1588050000000|2020-04-28 05:00:00|13238|13228|13208|13198|13240.5|13230.5|13205.5|13195.5|3082
1588050300000|2020-04-28 05:05:00|13210.5|13200.5|13220.5|13210.5|13225.5|13215.5|13200.5|13190.5|2740
1588050600000|2020-04-28 05:10:00|13223|13213|13235.5|13225.5|13243|13233|13215.5|13205.5|3679
1588050900000|2020-04-28 05:15:00|13238|13228|13250.5|13240.5|13253|13243|13230.5|13220.5|3253
1588051200000|2020-04-28 05:20:00|13253|13243|13248|13238|13260.5|13250.5|13235.5|13225.5|2916
1588051500000|2020-04-28 05:25:00|13250.5|13240.5|13243|13233|13258|13248|13230.5|13220.5|3519
1588051800000|2020-04-28 05:30:00|13245.5|13235.5|13225.5|13215.5|13255.5|13245.5|13218|13208|2935
1588052100000|2020-04-28 05:35:00|13228|13218|13220.5|13210.5|13240.5|13230.5|13220.5|13210.5|5325
1588052400000|2020-04-28 05:40:00|13223|13213|13228|13218|13230.5|13220.5|13215.5|13205.5|1696
1588052700000|2020-04-28 05:45:00|13230.5|13220.5|13233|13223|13235.5|13225.5|13225.5|13215.5|2278
1588053000000|2020-04-28 05:50:00|13235.5|13225.5|13248|13238|13250.5|13240.5|13230.5|13220.5|2830
1588053300000|2020-04-28 05:55:00|13250.5|13240.5|13258|13248|13258|13248|13245.5|13235.5|3464
1588053600000|2020-04-28 06:00:00|13260.5|13250.5|13235.5|13225.5|13260.5|13250.5|13233|13223|2639
1588053900000|2020-04-28 06:05:00|13238|13228|13238|13228|13253|13243|13238|13228|1913
1588054200000|2020-04-28 06:10:00|13235.5|13225.5|13238|13228|13243|13233|13230.5|13220.5|4089
1588054500000|2020-04-28 06:15:00|13240.5|13230.5|13250.5|13240.5|13253|13243|13238|13228|1824
1588054800000|2020-04-28 06:20:00|13253|13243|13243|13233|13253|13243|13240.5|13230.5|1998
1588055100000|2020-04-28 06:25:00|13245.5|13235.5|13235.5|13225.5|13248|13238|13223|13213|2706
1588055400000|2020-04-28 06:30:00|13233|13223|13220.5|13210.5|13233|13223|13213|13203|4526
1588055700000|2020-04-28 06:35:00|13223|13213|13215.5|13205.5|13223|13213|13208|13198|3696
1588056000000|2020-04-28 06:40:00|13218|13208|13220.5|13210.5|13228|13218|13218|13208|2345
1588056300000|2020-04-28 06:45:00|13223|13213|13218|13208|13228|13218|13213|13203|4186
1588056600000|2020-04-28 06:50:00|13215.5|13205.5|13215.5|13205.5|13220.5|13210.5|13210.5|13200.5|1956
1588056900000|2020-04-28 06:55:00|13213|13203|13220.5|13210.5|13228|13218|13213|13203|3695
1588057200000|2020-04-28 07:00:00|13223|13208|13223|13210.5|13228|13215.5|13218|13205.5|904
1588057500000|2020-04-28 07:05:00|13220.5|13208|13218|13205.5|13223|13210.5|13215.5|13203|276
1588057800000|2020-04-28 07:10:00|13220.5|13208|13218|13205.5|13220.5|13208|13213|13200.5|496
1588058100000|2020-04-28 07:15:00|13215.5|13203|13220.5|13208|13223|13208|13215.5|13200.5|394
1588058400000|2020-04-28 07:20:00|13223|13210.5|13225.5|13213|13225.5|13213|13220.5|13208|462
1588058700000|2020-04-28 07:25:00|13228|13215.5|13230.5|13218|13238|13225.5|13225.5|13213|679
1588059000000|2020-04-28 07:30:00|13228|13215.5|13225.5|13213|13235.5|13220.5|13220.5|13208|581
1588059300000|2020-04-28 07:35:00|13223|13210.5|13225.5|13213|13225.5|13213|13223|13210.5|269
1588059600000|2020-04-28 07:40:00|13228|13215.5|13233|13220.5|13235.5|13223|13228|13215.5|775
1588059900000|2020-04-28 07:45:00|13230.5|13218|13230.5|13215.5|13235.5|13223|13225.5|13213|294
1588060200000|2020-04-28 07:50:00|13233|13218|13233|13218|13235.5|13223|13228|13215.5|879
1588060500000|2020-04-28 07:55:00|13230.5|13220.5|13233|13218|13235.5|13223|13230.5|13215.5|456
1588060800000|2020-04-28 08:00:00|13230.5|13220.5|13225.5|13213|13230.5|13220.5|13213|13200.5|1463
1588061100000|2020-04-28 08:05:00|13228|13215.5|13228|13215.5|13233|13220.5|13225.5|13213|481
1588061400000|2020-04-28 08:10:00|13230.5|13218|13243|13228|13243|13230.5|13228|13215.5|670
1588061700000|2020-04-28 08:15:00|13240.5|13230.5|13235.5|13223|13245.5|13230.5|13233|13220.5|747
1588062000000|2020-04-28 08:20:00|13238|13220.5|13250.5|13238|13250.5|13238|13233|13220.5|289
1588062300000|2020-04-28 08:25:00|13248|13235.5|13240.5|13228|13255.5|13240.5|13235.5|13223|1573
1588062600000|2020-04-28 08:30:00|13242.3|13218.3|13243.3|13219.3|13247.5|13223.5|13239.7|13215.7|0
1588062900000|2020-04-28 08:35:00|13245.6|13221.6|13259.4|13235.4|13260.7|13236.7|13245.6|13221.6|1765
1588063200000|2020-04-28 08:40:00|13259.8|13235.8|13256.2|13232.2|13262.5|13238.5|13254.1|13230.1|0
1588063500000|2020-04-28 08:45:00|13256.6|13232.6|13235.5|13211.5|13258.9|13234.9|13234.2|13210.2|0
1588063800000|2020-04-28 08:50:00|13235.1|13211.1|13246.1|13222.1|13250.9|13226.9|13235.1|13211.1|0
1588064100000|2020-04-28 08:55:00|13246.6|13222.6|13243|13219|13246.6|13222.6|13239|13215|0
1588064400000|2020-04-28 09:00:00|13243.1|13219.1|13243|13228|13245.5|13230.5|13233|13219.1|252
1588064700000|2020-04-28 09:05:00|13240.5|13225.5|13235.5|13223|13240.5|13228|13233|13220.5|58
1588065000000|2020-04-28 09:10:00|13238|13225.5|13243|13228|13243|13228|13238|13225.5|28
1588065300000|2020-04-28 09:15:00|13245.5|13230.5|13253|13238|13253|13238|13235.5|13223|175
1588065600000|2020-04-28 09:20:00|13255.5|13240.5|13265.5|13253|13265.5|13253|13250.5|13238|405
1588065900000|2020-04-28 09:25:00|13268|13255.5|13270.5|13258|13285.5|13273|13268|13255.5|381
1588066200000|2020-04-28 09:30:00|13268|13255.5|13275.5|13263|13285.5|13273|13265.5|13253|437
1588066500000|2020-04-28 09:35:00|13278|13265.5|13278|13265.5|13285.5|13270.5|13275.5|13263|180
1588066800000|2020-04-28 09:40:00|13280.5|13268|13278|13265.5|13285.5|13273|13278|13265.5|225
1588067100000|2020-04-28 09:45:00|13280.5|13268|13285.5|13270.5|13290.5|13278|13275.5|13260.5|260
1588067400000|2020-04-28 09:50:00|13283|13273|13283|13270.5|13293|13280.5|13280.5|13268|270
1588067700000|2020-04-28 09:55:00|13285.5|13273|13288|13273|13288|13275.5|13280.5|13268|492
1588068000000|2020-04-28 10:00:00|13290.5|13275.5|13288|13275.5|13290.5|13278|13285.5|13273|58
1588068300000|2020-04-28 10:05:00|13285.5|13273|13288|13275.5|13288|13275.5|13283|13270.5|99
1588068600000|2020-04-28 10:10:00|13285.5|13273|13293|13280.5|13293|13280.5|13285.5|13273|106
1588068900000|2020-04-28 10:15:00|13295.5|13283|13293|13280.5|13298|13283|13293|13280.5|57
1588069200000|2020-04-28 10:20:00|13295.5|13283|13295.5|13283|13298|13283|13293|13280.5|96
1588069500000|2020-04-28 10:25:00|13293|13280.5|13278|13265.5|13295.5|13283|13275.5|13263|780
1588069800000|2020-04-28 10:30:00|13275.5|13263|13270.5|13258|13278|13265.5|13270.5|13258|700
1588070100000|2020-04-28 10:35:00|13273|13255.5|13283|13270.5|13285.5|13273|13270.5|13255.5|170
1588070400000|2020-04-28 10:40:00|13285.5|13273|13288|13273|13290.5|13278|13283|13270.5|102
1588070700000|2020-04-28 10:45:00|13285.5|13275.5|13288|13273|13295.5|13280.5|13285.5|13273|268
1588071000000|2020-04-28 10:50:00|13290.5|13275.5|13285.5|13273|13290.5|13278|13285.5|13273|143
1588071300000|2020-04-28 10:55:00|13288|13275.5|13295.5|13283|13295.5|13283|13288|13273|108
1588071600000|2020-04-28 11:00:00|13293|13280.5|13293|13280.5|13295.5|13283|13290.5|13278|135
1588071900000|2020-04-28 11:05:00|13290.5|13278|13295.5|13283|13298|13285.5|13290.5|13278|120
1588072200000|2020-04-28 11:10:00|13298|13285.5|13300.5|13288|13300.5|13288|13295.5|13283|71
1588072500000|2020-04-28 11:15:00|13298|13285.5|13303|13290.5|13305.5|13293|13298|13285.5|105
1588072800000|2020-04-28 11:20:00|13305.5|13293|13300.5|13288|13305.5|13293|13300.5|13288|54
1588073100000|2020-04-28 11:25:00|13303|13290.5|13303|13290.5|13305.5|13290.5|13300.5|13288|34
1588073400000|2020-04-28 11:30:00|13300.5|13288|13295.5|13283|13300.5|13288|13293|13280.5|29
1588073700000|2020-04-28 11:35:00|13298|13285.5|13298|13285.5|13298|13285.5|13295.5|13280.5|10
1588074000000|2020-04-28 11:40:00|13295.5|13283|13290.5|13275.5|13295.5|13283|13290.5|13275.5|11
1588074300000|2020-04-28 11:45:00|13293|13278|13290.5|13278|13293|13280.5|13288|13275.5|34
1588074600000|2020-04-28 11:50:00|13293|13280.5|13295.5|13283|13295.5|13283|13288|13273|160
1588074900000|2020-04-28 11:55:00|13298|13285.5|13295.5|13283|13298|13285.5|13295.5|13283|19
1588075200000|2020-04-28 12:00:00|13298|13285.5|13288|13275.5|13300.5|13288|13288|13275.5|87
1588075500000|2020-04-28 12:05:00|13285.5|13273|13288|13273|13288|13275.5|13285.5|13273|32
1588075800000|2020-04-28 12:10:00|13290.5|13275.5|13293|13278|13293|13280.5|13288|13275.5|59
1588076100000|2020-04-28 12:15:00|13290.5|13280.5|13293|13280.5|13293|13280.5|13290.5|13278|35
1588076400000|2020-04-28 12:20:00|13290.5|13278|13295.5|13283|13295.5|13283|13290.5|13278|45
1588076700000|2020-04-28 12:25:00|13298|13285.5|13300.5|13288|13300.5|13288|13295.5|13280.5|44
1588077000000|2020-04-28 12:30:00|13303|13290.5|13300.5|13285.5|13303|13290.5|13300.5|13285.5|18
1588077300000|2020-04-28 12:35:00|13298|13288|13298|13285.5|13303|13290.5|13298|13285.5|18
1588077600000|2020-04-28 12:40:00|13300.5|13283|13295.5|13283|13300.5|13288|13295.5|13283|108
1588077900000|2020-04-28 12:45:00|13293|13280.5|13298|13283|13298|13285.5|13293|13280.5|50
1588078200000|2020-04-28 12:50:00|13295.5|13285.5|13300.5|13285.5|13300.5|13288|13295.5|13283|62
1588078500000|2020-04-28 12:55:00|13298|13288|13303|13290.5|13308|13293|13298|13285.5|63
1588078800000|2020-04-28 13:00:00|13308|13293|13308|13295.5|13310.5|13298|13305.5|13293|150
1588079100000|2020-04-28 13:05:00|13310.5|13293|13305.5|13293|13313|13300.5|13305.5|13293|119
1588079400000|2020-04-28 13:10:00|13308|13295.5|13313|13300.5|13313|13300.5|13305.5|13293|51
1588079700000|2020-04-28 13:15:00|13310.5|13298|13313|13300.5|13313|13300.5|13310.5|13295.5|93
1588080000000|2020-04-28 13:20:00|13310.5|13298|13313|13300.5|13313|13300.5|13308|13295.5|262
1588080300000|2020-04-28 13:25:00|13310.5|13298|13310.5|13298|13315.5|13303|13310.5|13295.5|73
1588080600000|2020-04-28 13:30:00|13308|13295.5|13303|13290.5|13318|13303|13298|13283|294
1588080900000|2020-04-28 13:35:00|13305.5|13293|13303|13290.5|13308|13295.5|13298|13283|185
1588081200000|2020-04-28 13:40:00|13305.5|13288|13300.5|13288|13305.5|13290.5|13293|13280.5|286
1588081500000|2020-04-28 13:45:00|13303|13290.5|13298|13283|13308|13295.5|13295.5|13283|257
1588081800000|2020-04-28 13:50:00|13300.5|13285.5|13305.5|13290.5|13310.5|13295.5|13298|13285.5|219
1588082100000|2020-04-28 13:55:00|13303|13293|13285.5|13273|13305.5|13293|13285.5|13273|154
1588082400000|2020-04-28 14:00:00|13283|13270.5|13290.5|13278|13290.5|13278|13280.5|13265.5|461
1588082700000|2020-04-28 14:05:00|13293|13280.5|13293|13280.5|13295.5|13283|13288|13273|233
1588083000000|2020-04-28 14:10:00|13295.5|13283|13295.5|13280.5|13298|13285.5|13290.5|13278|376
1588083300000|2020-04-28 14:15:00|13293|13278|13283|13270.5|13300.5|13288|13280.5|13268|721
1588083600000|2020-04-28 14:20:00|13280.5|13268|13275.5|13263|13285.5|13270.5|13270.5|13258|380
1588083900000|2020-04-28 14:25:00|13273|13260.5|13278|13265.5|13285.5|13270.5|13273|13260.5|433
1588084200000|2020-04-28 14:30:00|13280.5|13268|13273|13260.5|13280.5|13268|13270.5|13255.5|580
1588084500000|2020-04-28 14:35:00|13275.5|13263|13280.5|13265.5|13283|13270.5|13273|13258|1053
1588084800000|2020-04-28 14:40:00|13278|13268|13270.5|13258|13283|13268|13268|13255.5|928
1588085100000|2020-04-28 14:45:00|13268|13255.5|13270.5|13258|13270.5|13258|13260.5|13248|1008
1588085400000|2020-04-28 14:50:00|13268|13255.5|13258|13243|13270.5|13258|13255.5|13243|662
1588085700000|2020-04-28 14:55:00|13255.5|13245.5|13250.5|13238|13255.5|13245.5|13243|13230.5|698
1588086000000|2020-04-28 15:00:00|13253|13240.5|13255.5|13243|13255.5|13243|13245.5|13233|551
1588086300000|2020-04-28 15:05:00|13253|13240.5|13260.5|13248|13265.5|13253|13253|13238|300
1588086600000|2020-04-28 15:10:00|13263|13250.5|13265.5|13253|13265.5|13253|13258|13245.5|387
1588086900000|2020-04-28 15:15:00|13263|13250.5|13260.5|13248|13265.5|13253|13253|13240.5|601
1588087200000|2020-04-28 15:20:00|13263|13250.5|13270.5|13258|13273|13260.5|13258|13245.5|832
1588087500000|2020-04-28 15:25:00|13273|13260.5|13278|13265.5|13283|13270.5|13270.5|13258|598
1588087800000|2020-04-28 15:30:00|13280.5|13268|13280.5|13268|13283|13270.5|13273|13260.5|486
1588088100000|2020-04-28 15:35:00|13283|13270.5|13280.5|13268|13288|13275.5|13275.5|13263|494
1588088400000|2020-04-28 15:40:00|13278|13265.5|13285.5|13270.5|13288|13273|13275.5|13263|537
1588088700000|2020-04-28 15:45:00|13288|13273|13280.5|13268|13288|13275.5|13280.5|13268|430
1588089000000|2020-04-28 15:50:00|13283|13270.5|13275.5|13263|13285.5|13273|13270.5|13258|481
1588089300000|2020-04-28 15:55:00|13273|13260.5|13273|13260.5|13275.5|13263|13270.5|13258|483
1588089600000|2020-04-28 16:00:00|13275.5|13263|13263|13250.5|13280.5|13268|13258|13245.5|723
1588089900000|2020-04-28 16:05:00|13265.5|13253|13270.5|13258|13270.5|13258|13263|13248|426
1588090200000|2020-04-28 16:10:00|13273|13260.5|13275.5|13260.5|13278|13265.5|13270.5|13258|489
1588090500000|2020-04-28 16:15:00|13273|13263|13260.5|13248|13273|13263|13255.5|13243|541
1588090800000|2020-04-28 16:20:00|13263|13250.5|13263|13250.5|13268|13253|13258|13245.5|487
1588091100000|2020-04-28 16:25:00|13265.5|13253|13263|13250.5|13265.5|13253|13260.5|13248|426
1588091400000|2020-04-28 16:30:00|13260.5|13248|13263|13250.5|13263|13250.5|13255.5|13243|174
1588091700000|2020-04-28 16:35:00|13260.5|13248|13258|13245.5|13265.5|13250.5|13255.5|13243|56
1588092000000|2020-04-28 16:40:00|13255.5|13243|13260.5|13248|13263|13250.5|13255.5|13243|172
1588092300000|2020-04-28 16:45:00|13258|13245.5|13263|13250.5|13263|13250.5|13255.5|13243|354
1588092600000|2020-04-28 16:50:00|13260.5|13248|13260.5|13248|13263|13250.5|13255.5|13243|96
1588092900000|2020-04-28 16:55:00|13258|13245.5|13263|13250.5|13268|13255.5|13258|13245.5|84
1588093200000|2020-04-28 17:00:00|13265.5|13253|13268|13253|13268|13255.5|13263|13250.5|91
1588093500000|2020-04-28 17:05:00|13265.5|13255.5|13265.5|13253|13268|13255.5|13263|13250.5|94
1588093800000|2020-04-28 17:10:00|13268|13250.5|13263|13250.5|13270.5|13258|13263|13250.5|269
1588094100000|2020-04-28 17:15:00|13265.5|13253|13260.5|13248|13265.5|13253|13260.5|13248|89
1588094400000|2020-04-28 17:20:00|13263|13250.5|13265.5|13250.5|13265.5|13253|13260.5|13248|117
1588094700000|2020-04-28 17:25:00|13263|13253|13265.5|13253|13270.5|13258|13263|13250.5|101
1588095000000|2020-04-28 17:30:00|13263|13250.5|13258|13245.5|13268|13253|13258|13245.5|19
1588095300000|2020-04-28 17:35:00|13260.5|13248|13258|13245.5|13260.5|13248|13255.5|13243|113
1588095600000|2020-04-28 17:40:00|13255.5|13243|13270.5|13258|13270.5|13258|13255.5|13243|71
1588095900000|2020-04-28 17:45:00|13268|13255.5|13265.5|13253|13270.5|13258|13265.5|13253|179
1588096200000|2020-04-28 17:50:00|13268|13250.5|13263|13248|13268|13253|13260.5|13248|213
1588096500000|2020-04-28 17:55:00|13260.5|13250.5|13258|13245.5|13260.5|13250.5|13255.5|13243|147
1588096800000|2020-04-28 18:00:00|13260.5|13248|13265.5|13253|13265.5|13253|13258|13245.5|117
1588097100000|2020-04-28 18:05:00|13263|13250.5|13263|13250.5|13265.5|13253|13258|13245.5|25
1588097400000|2020-04-28 18:10:00|13265.5|13253|13265.5|13253|13265.5|13253|13263|13250.5|67
1588097700000|2020-04-28 18:15:00|13263|13250.5|13265.5|13250.5|13265.5|13253|13263|13250.5|35
1588098000000|2020-04-28 18:20:00|13263|13253|13268|13253|13268|13255.5|13263|13250.5|58
1588098300000|2020-04-28 18:25:00|13270.5|13255.5|13265.5|13253|13270.5|13255.5|13263|13250.5|32
1588098600000|2020-04-28 18:30:00|13268|13255.5|13265.5|13253|13268|13255.5|13263|13250.5|77
1588098900000|2020-04-28 18:35:00|13263|13250.5|13258|13245.5|13265.5|13250.5|13258|13245.5|24
1588099200000|2020-04-28 18:40:00|13260.5|13248|13251.8|13241.8|13263|13248|13251.8|13240.5|38
1588099500000|2020-04-28 18:45:00|13250.5|13240.5|13251.8|13241.8|13254.3|13244.3|13249.3|13239.3|109
1588099800000|2020-04-28 18:50:00|13254.3|13244.3|13249.3|13239.3|13256.8|13246.8|13249.3|13239.3|151
1588100100000|2020-04-28 18:55:00|13250.5|13240.5|13251.8|13241.8|13251.8|13241.8|13246.8|13236.8|58
1588100400000|2020-04-28 19:00:00|13253|13243|13256.8|13246.8|13256.8|13246.8|13251.8|13241.8|49
1588100700000|2020-04-28 19:05:00|13259.3|13249.3|13256.8|13246.8|13259.3|13249.3|13254.3|13244.3|18
1588101000000|2020-04-28 19:10:00|13255.5|13245.5|13254.3|13244.3|13256.8|13246.8|13254.3|13244.3|38
1588101300000|2020-04-28 19:15:00|13256.8|13246.8|13254.3|13244.3|13256.8|13246.8|13249.3|13239.3|79
1588101600000|2020-04-28 19:20:00|13255.5|13245.5|13250.5|13240.5|13261.8|13251.8|13246.8|13236.8|75
1588101900000|2020-04-28 19:25:00|13251.8|13241.8|13250.5|13240.5|13254.3|13244.3|13250.5|13240.5|22
1588102200000|2020-04-28 19:30:00|13249.3|13239.3|13246.8|13236.8|13251.8|13241.8|13246.8|13236.8|98
1588102500000|2020-04-28 19:35:00|13244.3|13234.3|13248|13238|13249.3|13239.3|13243|13233|162
1588102800000|2020-04-28 19:40:00|13249.3|13239.3|13245.5|13235.5|13249.3|13239.3|13244.3|13234.3|31
1588103100000|2020-04-28 19:45:00|13246.8|13236.8|13239.3|13229.3|13246.8|13236.8|13239.3|13229.3|317
1588103400000|2020-04-28 19:50:00|13235.5|13225.5|13225.5|13215.5|13239.3|13229.3|13221.8|13211.8|408
1588103700000|2020-04-28 19:55:00|13226.8|13216.8|13224.3|13214.3|13229.3|13219.3|13221.8|13211.8|210
1588104000000|2020-04-28 20:00:00|13225.5|13215.5|13234.3|13224.3|13234.3|13224.3|13225.5|13215.5|112
1588104300000|2020-04-28 20:05:00|13233|13223|13238|13228|13241.8|13231.8|13231.8|13221.8|57
1588104600000|2020-04-28 20:10:00|13239.3|13229.3|13236.8|13226.8|13239.3|13229.3|13236.8|13226.8|26
1588104900000|2020-04-28 20:15:00|13244.7|13220.7|13241.4|13217.4|13245.3|13221.3|13240.7|13216.7|151
1588105200000|2020-04-28 20:20:00|13241.3|13217.3|13242.7|13218.7|13243.1|13219.1|13240.8|13216.8|43
1588105500000|2020-04-28 20:25:00|13242.1|13218.1|13241.3|13217.3|13243.4|13219.4|13241.3|13217.3|66
1588105800000|2020-04-28 20:30:00|13242.9|13218.9|13223|13199|13243.8|13219.8|13220.5|13196.5|59
1588106100000|2020-04-28 20:35:00|13223.9|13199.9|13240.3|13216.3|13240.3|13216.3|13223|13199|134
1588106400000|2020-04-28 20:40:00|13239.4|13215.4|13235.1|13211.1|13245.5|13221.5|13234.3|13210.3|18
1588106700000|2020-04-28 20:45:00|13236|13212|13238.6|13214.6|13240.3|13216.3|13234.3|13210.3|96
1588107000000|2020-04-28 20:50:00|13239.4|13215.4|13229.9|13205.9|13239.4|13215.4|13226.5|13202.5|23
1588107300000|2020-04-28 20:55:00|13230.8|13206.8|13221.7|13197.7|13231.7|13207.7|13220.4|13196.4|42
1588107600000|2020-04-28 21:00:00|13220.9|13196.9|13224.4|13200.4|13224.4|13200.4|13220.9|13196.9|0
1588107900000|2020-04-28 21:05:00|13224.5|13200.5|13226.8|13202.8|13226.8|13202.8|13223.3|13199.3|2
1588108200000|2020-04-28 21:10:00|13227.1|13203.1|13231.6|13207.6|13231.9|13207.9|13227|13203|1
1588108500000|2020-04-28 21:15:00|13231.3|13207.3|13230.1|13206.1|13232.9|13208.9|13229.1|13205.1|0
1588108800000|2020-04-28 21:20:00|13231.4|13207.4|13232.3|13208.3|13233.8|13209.8|13231.4|13207.4|0
1588109100000|2020-04-28 21:25:00|13232.6|13208.6|13233.9|13209.9|13235.6|13211.6|13232.6|13208.6|0
1588109400000|2020-04-28 21:30:00|13234.7|13210.7|13235.2|13211.2|13235.7|13211.7|13234.2|13210.2|0
1588109700000|2020-04-28 21:35:00|13236.1|13212.1|13237.8|13213.8|13238|13214|13234.9|13210.9|0
1588110000000|2020-04-28 21:40:00|13238.5|13214.5|13243.7|13219.7|13244.4|13220.4|13238.5|13214.5|0
1588110300000|2020-04-28 21:45:00|13244.4|13220.4|13243.6|13219.6|13244.6|13220.6|13242.4|13218.4|0
1588110600000|2020-04-28 21:50:00|13244.4|13220.4|13246.6|13222.6|13246.7|13222.7|13242.8|13218.8|0
1588110900000|2020-04-28 21:55:00|13246.7|13222.7|13248.5|13224.5|13248.5|13224.5|13244.7|13220.7|0
1588111200000|2020-04-28 22:00:00|13261.3|13237.3|13245.4|13221.4|13266.5|13242.5|13235.9|13211.9|0
1588111500000|2020-04-28 22:05:00|13245.9|13221.9|13250.6|13226.6|13253.6|13229.6|13243.3|13219.3|0
1588111800000|2020-04-28 22:10:00|13250.2|13226.2|13252.2|13228.2|13258.3|13234.3|13249.2|13225.2|0
1588112100000|2020-04-28 22:15:00|13251.8|13227.8|13241.4|13217.4|13254|13230|13238.8|13214.8|0
1588112400000|2020-04-28 22:20:00|13240.6|13216.6|13245.3|13221.3|13251.4|13227.4|13236.3|13212.3|0
1588112700000|2020-04-28 22:25:00|13246.6|13222.6|13255.9|13231.9|13259.8|13235.8|13245.7|13221.7|0
1588113000000|2020-04-28 22:30:00|13255.5|13231.5|13241.7|13217.7|13257.2|13233.2|13240.4|13216.4|0
1588113300000|2020-04-28 22:35:00|13241.2|13217.2|13239.1|13215.1|13246|13222|13236.5|13212.5|0
1588113600000|2020-04-28 22:40:00|13238.2|13214.2|13230.9|13206.9|13239.1|13215.1|13229.1|13205.1|0
1588113900000|2020-04-28 22:45:00|13231.3|13207.3|13239.5|13215.5|13239.9|13215.9|13231.3|13207.3|0
1588114200000|2020-04-28 22:50:00|13239.1|13215.1|13239.1|13215.1|13239.9|13215.9|13235.2|13211.2|0
1588114500000|2020-04-28 22:55:00|13239.5|13215.5|13240.8|13216.8|13244.3|13220.3|13238.2|13214.2|0
1588114800000|2020-04-28 23:00:00|13241.2|13217.2|13233|13209|13241.7|13217.7|13230.4|13206.4|0
1588115100000|2020-04-28 23:05:00|13233.4|13209.4|13239.5|13215.5|13243.4|13219.4|13228.7|13204.7|0
1588115400000|2020-04-28 23:10:00|13239.9|13215.9|13241.1|13217.1|13242.8|13218.8|13238.2|13214.2|0
1588115700000|2020-04-28 23:15:00|13242|13218|13242.4|13218.4|13245.4|13221.4|13240.7|13216.7|0
1588116000000|2020-04-28 23:20:00|13242.8|13218.8|13249.8|13225.8|13250.6|13226.6|13236.8|13212.8|0
1588116300000|2020-04-28 23:25:00|13250.6|13226.6|13261|13237|13265.3|13241.3|13248|13224|0
1588116600000|2020-04-28 23:30:00|13261.4|13237.4|13262.3|13238.3|13263.6|13239.6|13261|13237|0
1588116900000|2020-04-28 23:35:00|13261.8|13237.8|13268.3|13244.3|13276.9|13252.9|13261.8|13237.8|0
1588117200000|2020-04-28 23:40:00|13268.7|13244.7|13270.5|13246.5|13280.9|13256.9|13265.7|13241.7|0
1588117500000|2020-04-28 23:45:00|13271.4|13247.4|13272.2|13248.2|13275.2|13251.2|13266.6|13242.6|0
1588117800000|2020-04-28 23:50:00|13271.4|13247.4|13267.9|13243.9|13274.4|13250.4|13266.2|13242.2|0
1588118100000|2020-04-28 23:55:00|13267.5|13243.5|13266.2|13242.2|13270.1|13246.1|13261.4|13237.4|0
1588118400000|2020-04-29 00:00:00|13265.7|13241.7|13281.4|13257.4|13286.5|13262.5|13263.6|13239.6|0
1588118700000|2020-04-29 00:05:00|13281.8|13257.8|13274.9|13250.9|13285.3|13261.3|13273.6|13249.6|0
1588119000000|2020-04-29 00:10:00|13274.4|13250.4|13279.6|13255.6|13280.9|13256.9|13274.4|13250.4|0
1588119300000|2020-04-29 00:15:00|13281.3|13257.3|13288.2|13264.2|13289.8|13265.8|13267.8|13243.8|0
1588119600000|2020-04-29 00:20:00|13289.4|13265.4|13282.7|13258.7|13289.8|13265.8|13275.5|13251.5|0
1588119900000|2020-04-29 00:25:00|13282.5|13258.5|13280.8|13256.8|13286.9|13262.9|13272.8|13248.8|0
1588120200000|2020-04-29 00:30:00|13281|13257|13286|13262|13286|13262|13280.8|13256.8|0
1588120500000|2020-04-29 00:35:00|13285.5|13261.5|13280.8|13256.8|13287.3|13263.3|13277.2|13253.2|0
1588120800000|2020-04-29 00:40:00|13280.4|13256.4|13273.6|13249.6|13280.4|13256.4|13272.8|13248.8|0
1588121100000|2020-04-29 00:45:00|13273.4|13249.4|13277.9|13253.9|13284.4|13260.4|13272.3|13248.3|0
1588121400000|2020-04-29 00:50:00|13278.4|13254.4|13281.7|13257.7|13284.8|13260.8|13278.4|13254.4|0
1588121700000|2020-04-29 00:55:00|13281.9|13257.9|13280|13256|13287.6|13263.6|13275.5|13251.5|0
1588122000000|2020-04-29 01:00:00|13248.3|13238.3|13245.8|13235.8|13250.8|13240.8|13218.3|13208.3|1876
1588122300000|2020-04-29 01:05:00|13243.3|13233.3|13253.3|13243.3|13253.3|13243.3|13240.8|13230.8|1149
1588122600000|2020-04-29 01:10:00|13255.8|13245.8|13273.3|13263.3|13275.8|13265.8|13248.3|13238.3|1533
1588122900000|2020-04-29 01:15:00|13270.8|13260.8|13283.3|13273.3|13293.3|13283.3|13263.3|13253.3|2184
1588123200000|2020-04-29 01:20:00|13280.8|13270.8|13275.8|13265.8|13295.8|13285.8|13273.3|13263.3|2732
1588123500000|2020-04-29 01:25:00|13273.3|13263.3|13248.3|13238.3|13278.3|13268.3|13243.3|13233.3|4100
1588123800000|2020-04-29 01:30:00|13250.8|13240.8|13235.8|13225.8|13250.8|13240.8|13210.8|13200.8|13231
1588124100000|2020-04-29 01:35:00|13238.3|13228.3|13260.8|13250.8|13270.8|13260.8|13228.3|13218.3|5686
1588124400000|2020-04-29 01:40:00|13263.3|13253.3|13275.8|13265.8|13285.8|13275.8|13260.8|13250.8|5245
1588124700000|2020-04-29 01:45:00|13278.3|13268.3|13310.8|13300.8|13320.8|13310.8|13273.3|13263.3|5333
1588125000000|2020-04-29 01:50:00|13313.3|13303.3|13303.3|13293.3|13320.8|13310.8|13303.3|13293.3|4914
1588125300000|2020-04-29 01:55:00|13300.8|13290.8|13275.8|13265.8|13305.8|13295.8|13270.8|13260.8|5273
1588125600000|2020-04-29 02:00:00|13273.3|13263.3|13285.8|13275.8|13288.3|13278.3|13258.3|13248.3|3102
1588125900000|2020-04-29 02:05:00|13288.3|13278.3|13303.3|13293.3|13313.3|13303.3|13285.8|13275.8|2648
1588126200000|2020-04-29 02:10:00|13308.3|13298.3|13315.8|13305.8|13318.3|13308.3|13303.3|13293.3|2425
1588126500000|2020-04-29 02:15:00|13313.3|13303.3|13320.8|13310.8|13323.3|13313.3|13295.8|13285.8|1806
1588126800000|2020-04-29 02:20:00|13323.3|13313.3|13338.3|13328.3|13343.3|13333.3|13323.3|13313.3|3292
1588127100000|2020-04-29 02:25:00|13340.8|13330.8|13353.3|13343.3|13360.8|13350.8|13333.3|13323.3|2516
1588127400000|2020-04-29 02:30:00|13350.8|13340.8|13348.3|13338.3|13353.3|13343.3|13333.3|13323.3|2300
1588127700000|2020-04-29 02:35:00|13350.8|13340.8|13333.3|13323.3|13350.8|13340.8|13328.3|13318.3|3734
1588128000000|2020-04-29 02:40:00|13335.8|13325.8|13328.3|13318.3|13338.3|13328.3|13320.8|13310.8|1525
1588128300000|2020-04-29 02:45:00|13325.8|13315.8|13315.8|13305.8|13325.8|13315.8|13310.8|13300.8|1754
1588128600000|2020-04-29 02:50:00|13313.3|13303.3|13338.3|13328.3|13338.3|13328.3|13313.3|13303.3|1597
1588128900000|2020-04-29 02:55:00|13335.8|13325.8|13345.8|13335.8|13350.8|13340.8|13333.3|13323.3|3704
1588129200000|2020-04-29 03:00:00|13343.3|13333.3|13343.3|13333.3|13350.8|13340.8|13333.3|13323.3|2145
1588129500000|2020-04-29 03:05:00|13345.8|13335.8|13338.3|13328.3|13348.3|13338.3|13328.3|13318.3|1549
1588129800000|2020-04-29 03:10:00|13335.8|13325.8|13320.8|13310.8|13338.3|13328.3|13320.8|13310.8|2341
1588130100000|2020-04-29 03:15:00|13323.3|13313.3|13303.3|13293.3|13325.8|13315.8|13303.3|13293.3|2292
1588130400000|2020-04-29 03:20:00|13300.8|13290.8|13303.3|13293.3|13310.8|13300.8|13290.8|13280.8|3678
1588130700000|2020-04-29 03:25:00|13300.8|13290.8|13315.8|13305.8|13318.3|13308.3|13295.8|13285.8|1216
1588131000000|2020-04-29 03:30:00|13318.3|13308.3|13318.3|13308.3|13320.8|13310.8|13313.3|13303.3|238
1588131300000|2020-04-29 03:35:00|13315.8|13305.8|13315.8|13305.8|13318.3|13308.3|13310.8|13300.8|168
1588131600000|2020-04-29 03:40:00|13313.3|13303.3|13315.8|13305.8|13315.8|13305.8|13310.8|13300.8|225
1588131900000|2020-04-29 03:45:00|13318.3|13308.3|13320.8|13310.8|13320.8|13310.8|13315.8|13305.8|206
1588132200000|2020-04-29 03:50:00|13318.3|13308.3|13323.3|13313.3|13323.3|13313.3|13315.8|13305.8|147
1588132500000|2020-04-29 03:55:00|13320.8|13310.8|13320.8|13310.8|13325.8|13315.8|13318.3|13308.3|201
1588132800000|2020-04-29 04:00:00|13323.3|13313.3|13323.3|13313.3|13328.3|13318.3|13320.8|13310.8|172
1588133100000|2020-04-29 04:05:00|13320.8|13310.8|13325.8|13315.8|13325.8|13315.8|13320.8|13310.8|46
1588133400000|2020-04-29 04:10:00|13323.3|13313.3|13323.3|13313.3|13325.8|13315.8|13320.8|13310.8|66
1588133700000|2020-04-29 04:15:00|13325.8|13315.8|13320.8|13310.8|13325.8|13315.8|13320.8|13310.8|65
1588134000000|2020-04-29 04:20:00|13318.3|13308.3|13315.8|13305.8|13320.8|13310.8|13315.8|13305.8|88
1588134300000|2020-04-29 04:25:00|13318.3|13308.3|13315.8|13305.8|13320.8|13310.8|13313.3|13303.3|54
1588134600000|2020-04-29 04:30:00|13313.3|13303.3|13318.3|13308.3|13320.8|13310.8|13313.3|13303.3|88
1588134900000|2020-04-29 04:35:00|13320.8|13310.8|13318.3|13308.3|13320.8|13310.8|13315.8|13305.8|99
1588135200000|2020-04-29 04:40:00|13315.8|13305.8|13320.8|13310.8|13320.8|13310.8|13315.8|13305.8|55
1588135500000|2020-04-29 04:45:00|13323.3|13313.3|13325.8|13315.8|13325.8|13315.8|13320.8|13310.8|381
1588135800000|2020-04-29 04:50:00|13328.3|13318.3|13333.3|13323.3|13333.3|13323.3|13325.8|13315.8|274
1588136100000|2020-04-29 04:55:00|13330.8|13320.8|13328.3|13318.3|13330.8|13320.8|13325.8|13315.8|309
1588136400000|2020-04-29 05:00:00|13325.8|13315.8|13310.8|13300.8|13328.3|13318.3|13308.3|13298.3|1927
1588136700000|2020-04-29 05:05:00|13313.3|13303.3|13313.3|13303.3|13318.3|13308.3|13308.3|13298.3|613
1588137000000|2020-04-29 05:10:00|13310.8|13300.8|13328.3|13318.3|13330.8|13320.8|13310.8|13300.8|1512
1588137300000|2020-04-29 05:15:00|13330.8|13320.8|13323.3|13313.3|13330.8|13320.8|13315.8|13305.8|1034
1588137600000|2020-04-29 05:20:00|13320.8|13310.8|13315.8|13305.8|13323.3|13313.3|13310.8|13300.8|1790
1588137900000|2020-04-29 05:25:00|13318.3|13308.3|13298.3|13288.3|13320.8|13310.8|13298.3|13288.3|2167
1588138200000|2020-04-29 05:30:00|13295.8|13285.8|13283.3|13273.3|13305.8|13295.8|13278.3|13268.3|4019
1588138500000|2020-04-29 05:35:00|13280.8|13270.8|13270.8|13260.8|13283.3|13273.3|13268.3|13258.3|915
1588138800000|2020-04-29 05:40:00|13268.3|13258.3|13285.8|13275.8|13285.8|13275.8|13268.3|13258.3|1133
1588139100000|2020-04-29 05:45:00|13288.3|13278.3|13288.3|13278.3|13293.3|13283.3|13283.3|13273.3|1465
1588139400000|2020-04-29 05:50:00|13285.8|13275.8|13298.3|13288.3|13300.8|13290.8|13280.8|13270.8|1004
1588139700000|2020-04-29 05:55:00|13300.8|13290.8|13305.8|13295.8|13308.3|13298.3|13298.3|13288.3|1462
1588140000000|2020-04-29 06:00:00|13308.3|13298.3|13305.8|13295.8|13313.3|13303.3|13303.3|13293.3|1612
1588140300000|2020-04-29 06:05:00|13308.3|13298.3|13288.3|13278.3|13308.3|13298.3|13288.3|13278.3|1827
1588140600000|2020-04-29 06:10:00|13290.8|13280.8|13293.3|13283.3|13298.3|13288.3|13288.3|13278.3|1132
1588140900000|2020-04-29 06:15:00|13290.8|13280.8|13298.3|13288.3|13303.3|13293.3|13288.3|13278.3|1408
1588141200000|2020-04-29 06:20:00|13295.8|13285.8|13293.3|13283.3|13298.3|13288.3|13290.8|13280.8|1032
1588141500000|2020-04-29 06:25:00|13295.8|13285.8|13308.3|13298.3|13310.8|13300.8|13295.8|13285.8|1258
1588141800000|2020-04-29 06:30:00|13310.8|13300.8|13320.8|13310.8|13323.3|13313.3|13310.8|13300.8|1955
1588142100000|2020-04-29 06:35:00|13318.3|13308.3|13310.8|13300.8|13320.8|13310.8|13310.8|13300.8|1112
1588142400000|2020-04-29 06:40:00|13313.3|13303.3|13308.3|13298.3|13315.8|13305.8|13308.3|13298.3|1382
1588142700000|2020-04-29 06:45:00|13310.8|13300.8|13308.3|13298.3|13310.8|13300.8|13298.3|13288.3|2537
1588143000000|2020-04-29 06:50:00|13305.8|13295.8|13310.8|13300.8|13313.3|13303.3|13305.8|13295.8|1126
1588143300000|2020-04-29 06:55:00|13313.3|13303.3|13323.3|13313.3|13335.8|13325.8|13310.8|13300.8|4525
1588143600000|2020-04-29 07:00:00|13325.8|13310.8|13333.3|13320.8|13335.8|13323.3|13310.8|13298.3|1410
1588143900000|2020-04-29 07:05:00|13335.8|13323.3|13330.8|13318.3|13335.8|13323.3|13328.3|13315.8|625
1588144200000|2020-04-29 07:10:00|13328.3|13315.8|13325.8|13313.3|13335.8|13323.3|13325.8|13313.3|464
1588144500000|2020-04-29 07:15:00|13328.3|13310.8|13325.8|13313.3|13328.3|13315.8|13318.3|13305.8|692
1588144800000|2020-04-29 07:20:00|13323.3|13310.8|13320.8|13308.3|13325.8|13310.8|13318.3|13305.8|209
1588145100000|2020-04-29 07:25:00|13318.3|13305.8|13320.8|13308.3|13328.3|13313.3|13318.3|13305.8|202
1588145400000|2020-04-29 07:30:00|13323.3|13310.8|13315.8|13300.8|13325.8|13313.3|13313.3|13300.8|277
1588145700000|2020-04-29 07:35:00|13318.3|13303.3|13315.8|13303.3|13320.8|13308.3|13315.8|13300.8|260
1588146000000|2020-04-29 07:40:00|13318.3|13305.8|13320.8|13308.3|13323.3|13310.8|13318.3|13305.8|400
1588146300000|2020-04-29 07:45:00|13323.3|13310.8|13320.8|13308.3|13323.3|13310.8|13318.3|13305.8|369
1588146600000|2020-04-29 07:50:00|13318.3|13305.8|13328.3|13315.8|13328.3|13315.8|13318.3|13305.8|807
1588146900000|2020-04-29 07:55:00|13325.8|13313.3|13328.3|13315.8|13330.8|13318.3|13325.8|13313.3|423
1588147200000|2020-04-29 08:00:00|13330.8|13318.3|13313.3|13300.8|13330.8|13318.3|13313.3|13300.8|1247
1588147500000|2020-04-29 08:05:00|13310.8|13298.3|13313.3|13300.8|13320.8|13308.3|13310.8|13298.3|332
1588147800000|2020-04-29 08:10:00|13315.8|13303.3|13310.8|13298.3|13318.3|13303.3|13308.3|13295.8|565
1588148100000|2020-04-29 08:15:00|13313.3|13300.8|13320.8|13308.3|13325.8|13313.3|13313.3|13300.8|594
1588148400000|2020-04-29 08:20:00|13323.3|13310.8|13320.8|13308.3|13323.3|13310.8|13318.3|13305.8|79
1588148700000|2020-04-29 08:25:00|13318.3|13305.8|13318.3|13303.3|13320.8|13308.3|13310.8|13298.3|936
1588149000000|2020-04-29 08:30:00|13331.2|13307.2|13338.3|13314.3|13342|13318|13324.4|13300.4|1
1588149300000|2020-04-29 08:35:00|13338.1|13314.1|13350.1|13326.1|13352.8|13328.8|13331.1|13307.1|356
1588149600000|2020-04-29 08:40:00|13350.5|13326.5|13342|13318|13351.4|13327.4|13339.7|13315.7|0
1588149900000|2020-04-29 08:45:00|13342.2|13318.2|13342|13318|13350.5|13326.5|13338|13314|0
1588150200000|2020-04-29 08:50:00|13341.6|13317.6|13356|13332|13361.9|13337.9|13340.7|13316.7|0
1588150500000|2020-04-29 08:55:00|13355.6|13331.6|13362.8|13338.8|13363.6|13339.6|13352|13328|0
1588150800000|2020-04-29 09:00:00|13325.8|13308.3|13323.3|13310.8|13328.3|13313.3|13318.3|13305.8|188
1588151100000|2020-04-29 09:05:00|13325.8|13313.3|13323.3|13310.8|13328.3|13315.8|13323.3|13310.8|122
1588151400000|2020-04-29 09:10:00|13320.8|13308.3|13320.8|13308.3|13323.3|13308.3|13318.3|13305.8|88
1588151700000|2020-04-29 09:15:00|13323.3|13310.8|13325.8|13313.3|13328.3|13313.3|13320.8|13305.8|143
1588152000000|2020-04-29 09:20:00|13328.3|13315.8|13335.8|13323.3|13335.8|13323.3|13325.8|13313.3|175
1588152300000|2020-04-29 09:25:00|13338.3|13320.8|13330.8|13318.3|13338.3|13325.8|13330.8|13315.8|210
1588152600000|2020-04-29 09:30:00|13328.3|13315.8|13320.8|13308.3|13328.3|13315.8|13320.8|13308.3|236
1588152900000|2020-04-29 09:35:00|13318.3|13305.8|13320.8|13305.8|13320.8|13308.3|13318.3|13303.3|125
1588153200000|2020-04-29 09:40:00|13318.3|13308.3|13318.3|13305.8|13320.8|13308.3|13315.8|13300.8|68
1588153500000|2020-04-29 09:45:00|13315.8|13303.3|13305.8|13293.3|13318.3|13305.8|13305.8|13293.3|296
1588153800000|2020-04-29 09:50:00|13303.3|13290.8|13308.3|13295.8|13308.3|13295.8|13303.3|13290.8|95
1588154100000|2020-04-29 09:55:00|13305.8|13293.3|13305.8|13293.3|13305.8|13293.3|13303.3|13290.8|124
1588154400000|2020-04-29 10:00:00|13303.3|13290.8|13300.8|13288.3|13305.8|13293.3|13300.8|13288.3|89
1588154700000|2020-04-29 10:05:00|13303.3|13290.8|13305.8|13290.8|13305.8|13293.3|13300.8|13288.3|200
1588155000000|2020-04-29 10:10:00|13303.3|13293.3|13300.8|13288.3|13305.8|13293.3|13300.8|13288.3|73
1588155300000|2020-04-29 10:15:00|13303.3|13290.8|13303.3|13290.8|13303.3|13290.8|13300.8|13288.3|67
1588155600000|2020-04-29 10:20:00|13300.8|13288.3|13305.8|13293.3|13308.3|13295.8|13293.3|13280.8|470
1588155900000|2020-04-29 10:25:00|13303.3|13290.8|13303.3|13288.3|13305.8|13293.3|13298.3|13285.8|178
1588156200000|2020-04-29 10:30:00|13300.8|13290.8|13298.3|13285.8|13303.3|13290.8|13298.3|13285.8|107
1588156500000|2020-04-29 10:35:00|13295.8|13283.3|13303.3|13290.8|13303.3|13290.8|13295.8|13283.3|128
1588156800000|2020-04-29 10:40:00|13300.8|13288.3|13300.8|13288.3|13303.3|13290.8|13300.8|13288.3|48
1588157100000|2020-04-29 10:45:00|13303.3|13290.8|13305.8|13293.3|13305.8|13293.3|13300.8|13288.3|84
1588157400000|2020-04-29 10:50:00|13308.3|13290.8|13300.8|13288.3|13308.3|13293.3|13300.8|13288.3|62
1588157700000|2020-04-29 10:55:00|13303.3|13290.8|13305.8|13293.3|13305.8|13293.3|13300.8|13290.8|76
1588158000000|2020-04-29 11:00:00|13303.3|13290.8|13305.8|13293.3|13310.8|13295.8|13300.8|13288.3|83
1588158300000|2020-04-29 11:05:00|13303.3|13290.8|13305.8|13293.3|13308.3|13295.8|13303.3|13290.8|131
1588158600000|2020-04-29 11:10:00|13303.3|13290.8|13305.8|13293.3|13310.8|13298.3|13303.3|13290.8|55
1588158900000|2020-04-29 11:15:00|13308.3|13295.8|13303.3|13290.8|13308.3|13295.8|13298.3|13285.8|133
1588159200000|2020-04-29 11:20:00|13300.8|13288.3|13295.8|13283.3|13300.8|13288.3|13293.3|13280.8|79
1588159500000|2020-04-29 11:25:00|13298.3|13285.8|13295.8|13283.3|13298.3|13285.8|13295.8|13283.3|99
1588159800000|2020-04-29 11:30:00|13298.3|13285.8|13300.8|13288.3|13305.8|13293.3|13295.8|13283.3|61
1588160100000|2020-04-29 11:35:00|13303.3|13285.8|13300.8|13288.3|13303.3|13290.8|13298.3|13283.3|19
1588160400000|2020-04-29 11:40:00|13298.3|13285.8|13300.8|13288.3|13300.8|13288.3|13298.3|13285.8|27
1588160700000|2020-04-29 11:45:00|13298.3|13285.8|13295.8|13280.8|13300.8|13288.3|13295.8|13280.8|32
1588161000000|2020-04-29 11:50:00|13293.3|13283.3|13293.3|13280.8|13298.3|13285.8|13293.3|13280.8|75
1588161300000|2020-04-29 11:55:00|13295.8|13283.3|13295.8|13283.3|13295.8|13283.3|13295.8|13280.8|40
1588161600000|2020-04-29 12:00:00|13293.3|13280.8|13295.8|13283.3|13298.3|13283.3|13293.3|13280.8|51
1588161900000|2020-04-29 12:05:00|13298.3|13285.8|13300.8|13288.3|13300.8|13288.3|13293.3|13280.8|68
1588162200000|2020-04-29 12:10:00|13303.3|13290.8|13303.3|13290.8|13303.3|13290.8|13298.3|13285.8|68
1588162500000|2020-04-29 12:15:00|13300.8|13288.3|13300.8|13288.3|13303.3|13290.8|13298.3|13285.8|24
1588162800000|2020-04-29 12:20:00|13298.3|13285.8|13300.8|13288.3|13300.8|13288.3|13298.3|13285.8|33
1588163100000|2020-04-29 12:25:00|13303.3|13285.8|13310.8|13295.8|13310.8|13298.3|13300.8|13285.8|133
1588163400000|2020-04-29 12:30:00|13313.3|13298.3|13325.8|13313.3|13340.8|13328.3|13313.3|13298.3|1507
1588163700000|2020-04-29 12:35:00|13328.3|13315.8|13330.8|13318.3|13338.3|13325.8|13325.8|13313.3|470
1588164000000|2020-04-29 12:40:00|13333.3|13320.8|13330.8|13318.3|13338.3|13323.3|13328.3|13313.3|158
1588164300000|2020-04-29 12:45:00|13333.3|13320.8|13340.8|13328.3|13340.8|13328.3|13330.8|13318.3|160
1588164600000|2020-04-29 12:50:00|13338.3|13325.8|13343.3|13330.8|13343.3|13330.8|13335.8|13323.3|305
1588164900000|2020-04-29 12:55:00|13340.8|13328.3|13350.8|13338.3|13355.8|13343.3|13340.8|13328.3|616
1588165200000|2020-04-29 13:00:00|13353.3|13340.8|13358.3|13345.8|13360.8|13345.8|13350.8|13338.3|381
1588165500000|2020-04-29 13:05:00|13355.8|13343.3|13358.3|13345.8|13360.8|13348.3|13355.8|13343.3|176
1588165800000|2020-04-29 13:10:00|13355.8|13343.3|13353.3|13340.8|13358.3|13345.8|13353.3|13340.8|276
1588166100000|2020-04-29 13:15:00|13355.8|13343.3|13350.8|13338.3|13355.8|13343.3|13345.8|13333.3|512
1588166400000|2020-04-29 13:20:00|13348.3|13335.8|13348.3|13335.8|13350.8|13338.3|13345.8|13333.3|249
1588166700000|2020-04-29 13:25:00|13350.8|13338.3|13340.8|13328.3|13350.8|13338.3|13338.3|13325.8|163
1588167000000|2020-04-29 13:30:00|13338.3|13325.8|13353.3|13340.8|13355.8|13343.3|13325.8|13310.8|621
1588167300000|2020-04-29 13:35:00|13355.8|13343.3|13348.3|13335.8|13358.3|13345.8|13340.8|13328.3|413
1588167600000|2020-04-29 13:40:00|13350.8|13338.3|13343.3|13330.8|13350.8|13338.3|13340.8|13328.3|126
1588167900000|2020-04-29 13:45:00|13345.8|13333.3|13350.8|13338.3|13350.8|13338.3|13340.8|13328.3|171
1588168200000|2020-04-29 13:50:00|13348.3|13335.8|13355.8|13343.3|13358.3|13345.8|13348.3|13335.8|249
1588168500000|2020-04-29 13:55:00|13353.3|13340.8|13350.8|13338.3|13358.3|13345.8|13348.3|13335.8|137
1588168800000|2020-04-29 14:00:00|13348.3|13335.8|13343.3|13330.8|13350.8|13338.3|13340.8|13328.3|182
1588169100000|2020-04-29 14:05:00|13345.8|13333.3|13335.8|13323.3|13345.8|13333.3|13335.8|13323.3|87
1588169400000|2020-04-29 14:10:00|13338.3|13325.8|13338.3|13325.8|13340.8|13328.3|13330.8|13318.3|200
1588169700000|2020-04-29 14:15:00|13340.8|13328.3|13350.8|13338.3|13353.3|13340.8|13338.3|13328.3|224
1588170000000|2020-04-29 14:20:00|13353.3|13340.8|13350.8|13338.3|13353.3|13340.8|13348.3|13335.8|164
1588170300000|2020-04-29 14:25:00|13353.3|13340.8|13358.3|13345.8|13358.3|13345.8|13353.3|13340.8|223
1588170600000|2020-04-29 14:30:00|13360.8|13348.3|13360.8|13348.3|13365.8|13353.3|13360.8|13345.8|324
1588170900000|2020-04-29 14:35:00|13363.3|13350.8|13355.8|13343.3|13365.8|13353.3|13350.8|13335.8|255
1588171200000|2020-04-29 14:40:00|13358.3|13345.8|13360.8|13348.3|13363.3|13350.8|13353.3|13340.8|91
1588171500000|2020-04-29 14:45:00|13363.3|13350.8|13363.3|13350.8|13363.3|13350.8|13355.8|13343.3|216
1588171800000|2020-04-29 14:50:00|13365.8|13353.3|13360.8|13348.3|13368.3|13355.8|13358.3|13345.8|221
1588172100000|2020-04-29 14:55:00|13363.3|13350.8|13353.3|13340.8|13363.3|13350.8|13353.3|13340.8|196
1588172400000|2020-04-29 15:00:00|13355.8|13343.3|13355.8|13343.3|13363.3|13350.8|13350.8|13338.3|789
1588172700000|2020-04-29 15:05:00|13353.3|13340.8|13353.3|13340.8|13355.8|13343.3|13345.8|13333.3|297
1588173000000|2020-04-29 15:10:00|13350.8|13338.3|13350.8|13338.3|13355.8|13343.3|13350.8|13338.3|40
1588173300000|2020-04-29 15:15:00|13348.3|13335.8|13355.8|13343.3|13355.8|13343.3|13348.3|13335.8|182
1588173600000|2020-04-29 15:20:00|13353.3|13340.8|13363.3|13350.8|13363.3|13350.8|13353.3|13340.8|160
1588173900000|2020-04-29 15:25:00|13360.8|13348.3|13360.8|13348.3|13363.3|13350.8|13358.3|13345.8|78
1588174200000|2020-04-29 15:30:00|13363.3|13345.8|13363.3|13350.8|13368.3|13355.8|13363.3|13345.8|169
1588174500000|2020-04-29 15:35:00|13360.8|13348.3|13358.3|13345.8|13363.3|13350.8|13358.3|13345.8|49
1588174800000|2020-04-29 15:40:00|13360.8|13348.3|13355.8|13343.3|13360.8|13348.3|13355.8|13343.3|48
1588175100000|2020-04-29 15:45:00|13358.3|13345.8|13358.3|13345.8|13358.3|13345.8|13355.8|13343.3|70
1588175400000|2020-04-29 15:50:00|13355.8|13343.3|13363.3|13350.8|13368.3|13355.8|13355.8|13343.3|190
1588175700000|2020-04-29 15:55:00|13360.8|13348.3|13360.8|13348.3|13365.8|13353.3|13360.8|13348.3|99
1588176000000|2020-04-29 16:00:00|13363.3|13350.8|13368.3|13355.8|13370.8|13355.8|13360.8|13350.8|57
1588176300000|2020-04-29 16:05:00|13370.8|13358.3|13365.8|13353.3|13370.8|13358.3|13365.8|13353.3|135
1588176600000|2020-04-29 16:10:00|13363.3|13350.8|13365.8|13353.3|13368.3|13355.8|13363.3|13350.8|59
1588176900000|2020-04-29 16:15:00|13368.3|13355.8|13365.8|13353.3|13370.8|13358.3|13363.3|13350.8|98
1588177200000|2020-04-29 16:20:00|13368.3|13355.8|13373.3|13360.8|13373.3|13360.8|13365.8|13353.3|257
1588177500000|2020-04-29 16:25:00|13370.8|13358.3|13373.3|13360.8|13373.3|13360.8|13370.8|13358.3|113
1588177800000|2020-04-29 16:30:00|13375.8|13363.3|13375.8|13363.3|13375.8|13363.3|13373.3|13360.8|62
1588178100000|2020-04-29 16:35:00|13378.3|13365.8|13380.8|13368.3|13380.8|13368.3|13375.8|13363.3|160
1588178400000|2020-04-29 16:40:00|13383.3|13370.8|13378.3|13365.8|13383.3|13370.8|13378.3|13365.8|80
1588178700000|2020-04-29 16:45:00|13375.8|13363.3|13380.8|13365.8|13380.8|13368.3|13375.8|13363.3|294
1588179000000|2020-04-29 16:50:00|13378.3|13363.3|13375.8|13363.3|13380.8|13365.8|13375.8|13363.3|107
1588179300000|2020-04-29 16:55:00|13373.3|13360.8|13368.3|13355.8|13378.3|13363.3|13368.3|13355.8|63
1588179600000|2020-04-29 17:00:00|13370.8|13358.3|13373.3|13360.8|13375.8|13363.3|13368.3|13355.8|115
1588179900000|2020-04-29 17:05:00|13375.8|13363.3|13375.8|13363.3|13375.8|13363.3|13370.8|13358.3|134
1588180200000|2020-04-29 17:10:00|13373.3|13360.8|13370.8|13358.3|13375.8|13363.3|13370.8|13358.3|92
1588180500000|2020-04-29 17:15:00|13373.3|13360.8|13368.3|13355.8|13373.3|13360.8|13368.3|13355.8|89
1588180800000|2020-04-29 17:20:00|13365.8|13353.3|13365.8|13353.3|13368.3|13355.8|13365.8|13353.3|98
1588181100000|2020-04-29 17:25:00|13368.3|13355.8|13365.8|13353.3|13368.3|13355.8|13365.8|13353.3|76
1588181400000|2020-04-29 17:30:00|13363.3|13350.8|13363.3|13350.8|13365.8|13350.8|13363.3|13350.8|44
1588181700000|2020-04-29 17:35:00|13360.8|13348.3|13365.8|13353.3|13368.3|13355.8|13360.8|13348.3|268
1588182000000|2020-04-29 17:40:00|13368.3|13355.8|13360.8|13348.3|13368.3|13355.8|13360.8|13348.3|56
1588182300000|2020-04-29 17:45:00|13363.3|13350.8|13360.8|13348.3|13365.8|13353.3|13360.8|13348.3|86
1588182600000|2020-04-29 17:50:00|13358.3|13345.8|13355.8|13343.3|13360.8|13348.3|13355.8|13343.3|71
1588182900000|2020-04-29 17:55:00|13358.3|13345.8|13360.8|13348.3|13365.8|13350.8|13355.8|13343.3|149
1588183200000|2020-04-29 18:00:00|13363.3|13350.8|13355.8|13343.3|13365.8|13353.3|13348.3|13335.8|272
1588183500000|2020-04-29 18:05:00|13353.3|13340.8|13358.3|13345.8|13358.3|13345.8|13350.8|13338.3|110
1588183800000|2020-04-29 18:10:00|13360.8|13348.3|13358.3|13345.8|13360.8|13348.3|13353.3|13340.8|67
1588184100000|2020-04-29 18:15:00|13360.8|13348.3|13355.8|13343.3|13363.3|13350.8|13355.8|13343.3|79
1588184400000|2020-04-29 18:20:00|13358.3|13345.8|13363.3|13350.8|13363.3|13350.8|13358.3|13345.8|24
1588184700000|2020-04-29 18:25:00|13360.8|13348.3|13365.8|13353.3|13365.8|13353.3|13360.8|13348.3|31
1588185000000|2020-04-29 18:30:00|13368.3|13355.8|13368.3|13355.8|13368.3|13355.8|13358.3|13345.8|75
1588185300000|2020-04-29 18:35:00|13365.8|13353.3|13370.8|13358.3|13373.3|13360.8|13365.8|13350.8|59
1588185600000|2020-04-29 18:40:00|13368.3|13355.8|13372.1|13362.1|13375.8|13363.3|13368.3|13355.8|55
1588185900000|2020-04-29 18:45:00|13369.6|13359.6|13367.1|13357.1|13370.8|13360.8|13364.6|13354.6|44
1588186200000|2020-04-29 18:50:00|13369.6|13359.6|13362.1|13352.1|13369.6|13359.6|13360.8|13350.8|30
1588186500000|2020-04-29 18:55:00|13363.3|13353.3|13370.8|13360.8|13372.1|13362.1|13359.6|13349.6|82
1588186800000|2020-04-29 19:00:00|13369.6|13359.6|13375.8|13365.8|13375.8|13365.8|13369.6|13359.6|50
1588187100000|2020-04-29 19:05:00|13377.1|13367.1|13372.1|13362.1|13377.1|13367.1|13372.1|13362.1|37
1588187400000|2020-04-29 19:10:00|13373.3|13363.3|13372.1|13362.1|13374.6|13364.6|13370.8|13360.8|37
1588187700000|2020-04-29 19:15:00|13370.8|13360.8|13367.1|13357.1|13370.8|13360.8|13362.1|13352.1|111
1588188000000|2020-04-29 19:20:00|13368.3|13358.3|13373.3|13363.3|13373.3|13363.3|13367.1|13357.1|35
1588188300000|2020-04-29 19:25:00|13374.6|13364.6|13374.6|13364.6|13374.6|13364.6|13372.1|13362.1|11
1588188600000|2020-04-29 19:30:00|13373.3|13363.3|13374.6|13364.6|13374.6|13364.6|13368.3|13358.3|87
1588188900000|2020-04-29 19:35:00|13375.8|13365.8|13377.1|13367.1|13377.1|13367.1|13372.1|13362.1|14
1588189200000|2020-04-29 19:40:00|13375.8|13365.8|13382.1|13372.1|13382.1|13372.1|13374.6|13364.6|47
1588189500000|2020-04-29 19:45:00|13380.8|13370.8|13388.3|13378.3|13394.6|13384.6|13379.6|13369.6|330
1588189800000|2020-04-29 19:50:00|13387.1|13377.1|13377.1|13367.1|13387.1|13377.1|13374.6|13364.6|382
1588190100000|2020-04-29 19:55:00|13375.8|13365.8|13370.8|13360.8|13378.3|13368.3|13367.1|13357.1|353
1588190400000|2020-04-29 20:00:00|13369.6|13359.6|13370.8|13360.8|13372.1|13362.1|13367.1|13357.1|80
1588190700000|2020-04-29 20:05:00|13369.6|13359.6|13373.3|13363.3|13374.6|13364.6|13368.3|13358.3|42
1588191000000|2020-04-29 20:10:00|13372.1|13362.1|13377.1|13367.1|13377.1|13367.1|13372.1|13362.1|26
1588191300000|2020-04-29 20:15:00|13379.8|13355.8|13378.6|13354.6|13381.4|13357.4|13376.7|13352.7|22
1588191600000|2020-04-29 20:20:00|13378.8|13354.8|13383.5|13359.5|13385.1|13361.1|13378.6|13354.6|43
1588191900000|2020-04-29 20:25:00|13384.1|13360.1|13393.7|13369.7|13395|13371|13384.1|13360.1|8
1588192200000|2020-04-29 20:30:00|13394.3|13370.3|13408.8|13384.8|13410.5|13386.5|13388.4|13364.4|138
1588192500000|2020-04-29 20:35:00|13407.9|13383.9|13425.2|13401.2|13425.2|13401.2|13406.2|13382.2|45
1588192800000|2020-04-29 20:40:00|13424.4|13400.4|13414.9|13390.9|13432.1|13408.1|13414.1|13390.1|61
1588193100000|2020-04-29 20:45:00|13414.1|13390.1|13402.2|13378.2|13418.3|13394.3|13401.3|13377.3|88
1588193400000|2020-04-29 20:50:00|13401.3|13377.3|13414.1|13390.1|13414.9|13390.9|13401.3|13377.3|5
1588193700000|2020-04-29 20:55:00|13414.9|13390.9|13434.9|13410.9|13436.3|13412.3|13412.4|13388.4|59
1588194000000|2020-04-29 21:00:00|13434.5|13410.5|13428.3|13404.3|13435.1|13411.1|13427.9|13403.9|13
1588194300000|2020-04-29 21:05:00|13428.5|13404.5|13424.9|13400.9|13432.8|13408.8|13423.8|13399.8|0
1588194600000|2020-04-29 21:10:00|13424.8|13400.8|13414.8|13390.8|13424.8|13400.8|13414.8|13390.8|23
1588194900000|2020-04-29 21:15:00|13415|13391|13419.5|13395.5|13422.2|13398.2|13414.5|13390.5|0
1588195200000|2020-04-29 21:20:00|13420|13396|13425.1|13401.1|13426.9|13402.9|13420|13396|0
1588195500000|2020-04-29 21:25:00|13425|13401|13424.1|13400.1|13425.5|13401.5|13423.3|13399.3|0
1588195800000|2020-04-29 21:30:00|13424.3|13400.3|13423.4|13399.4|13424.4|13400.4|13422.2|13398.2|0
1588196100000|2020-04-29 21:35:00|13422.5|13398.5|13421.5|13397.5|13424.9|13400.9|13420.9|13396.9|0
1588196400000|2020-04-29 21:40:00|13421.7|13397.7|13420.7|13396.7|13422|13398|13419.2|13395.2|0
1588196700000|2020-04-29 21:45:00|13421.6|13397.6|13421|13397|13423.2|13399.2|13420.7|13396.7|0
1588197000000|2020-04-29 21:50:00|13420.4|13396.4|13420|13396|13421.9|13397.9|13418.9|13394.9|0
1588197300000|2020-04-29 21:55:00|13419.9|13395.9|13432.5|13408.5|13432.5|13408.5|13418.7|13394.7|0
1588197600000|2020-04-29 22:00:00|13430.7|13406.7|13414.8|13390.8|13430.7|13406.7|13409.7|13385.7|0
1588197900000|2020-04-29 22:05:00|13414.4|13390.4|13407.6|13383.6|13423.3|13399.3|13406.3|13382.3|0
1588198200000|2020-04-29 22:10:00|13408|13384|13411.9|13387.9|13416.1|13392.1|13404.6|13380.6|0
1588198500000|2020-04-29 22:15:00|13412.7|13388.7|13408.9|13384.9|13416.5|13392.5|13399.1|13375.1|0
1588198800000|2020-04-29 22:20:00|13408.5|13384.5|13406.8|13382.8|13411.9|13387.9|13405.1|13381.1|0
1588199100000|2020-04-29 22:25:00|13406.3|13382.3|13407.6|13383.6|13407.6|13383.6|13404.2|13380.2|0
1588199400000|2020-04-29 22:30:00|13406.3|13382.3|13411|13387|13413.6|13389.6|13405.9|13381.9|0
1588199700000|2020-04-29 22:35:00|13411.4|13387.4|13405.1|13381.1|13411.9|13387.9|13405.1|13381.1|0
1588200000000|2020-04-29 22:40:00|13405.5|13381.5|13411.9|13387.9|13412.7|13388.7|13405.1|13381.1|0
1588200300000|2020-04-29 22:45:00|13411.4|13387.4|13409.3|13385.3|13413.6|13389.6|13409.3|13385.3|0
1588200600000|2020-04-29 22:50:00|13408.9|13384.9|13412.7|13388.7|13412.7|13388.7|13407.6|13383.6|0
1588200900000|2020-04-29 22:55:00|13412.3|13388.3|13409.7|13385.7|13412.7|13388.7|13408.9|13384.9|0
1588201200000|2020-04-29 23:00:00|13409.3|13385.3|13399.9|13375.9|13409.7|13385.7|13396.5|13372.5|0
1588201500000|2020-04-29 23:05:00|13399.5|13375.5|13399.1|13375.1|13399.9|13375.9|13396.5|13372.5|0
1588201800000|2020-04-29 23:10:00|13399.9|13375.9|13399|13375|13400.8|13376.8|13395.6|13371.6|0
1588202100000|2020-04-29 23:15:00|13398.2|13374.2|13395.2|13371.2|13399|13375|13394.8|13370.8|0
1588202400000|2020-04-29 23:20:00|13395.6|13371.6|13399.9|13375.9|13405.8|13381.8|13390.6|13366.6|0
1588202700000|2020-04-29 23:25:00|13399|13375|13393.1|13369.1|13399.9|13375.9|13390.6|13366.6|0
1588203000000|2020-04-29 23:30:00|13393.9|13369.9|13398.8|13374.8|13399.7|13375.7|13391.4|13367.4|0
1588203300000|2020-04-29 23:35:00|13398|13374|13406.9|13382.9|13409.9|13385.9|13396.3|13372.3|0
1588203600000|2020-04-29 23:40:00|13406.5|13382.5|13404.4|13380.4|13408.2|13384.2|13403.1|13379.1|0
1588203900000|2020-04-29 23:45:00|13403.1|13379.1|13399.2|13375.2|13403.5|13379.5|13397.9|13373.9|0
1588204200000|2020-04-29 23:50:00|13399.6|13375.6|13396.8|13372.8|13400.9|13376.9|13393.3|13369.3|0
1588204500000|2020-04-29 23:55:00|13397.2|13373.2|13395.1|13371.1|13401|13377|13394.7|13370.7|0
1588204800000|2020-04-30 00:00:00|13394.7|13370.7|13386.2|13362.2|13394.7|13370.7|13383.2|13359.2|0
1588205100000|2020-04-30 00:05:00|13385.8|13361.8|13378.4|13354.4|13386.9|13362.9|13377.9|13353.9|0
1588205400000|2020-04-30 00:10:00|13378|13354|13385.2|13361.2|13387.8|13363.8|13377.6|13353.6|0
1588205700000|2020-04-30 00:15:00|13384.4|13360.4|13384.3|13360.3|13387.8|13363.8|13375.6|13351.6|0
1588206000000|2020-04-30 00:20:00|13382|13358|13378.3|13354.3|13387.5|13363.5|13374.8|13350.8|0
1588206300000|2020-04-30 00:25:00|13378.7|13354.7|13392.3|13368.3|13392.3|13368.3|13378.7|13354.7|0
1588206600000|2020-04-30 00:30:00|13394.5|13370.5|13380.6|13356.6|13395.7|13371.7|13380.1|13356.1|0
1588206900000|2020-04-30 00:35:00|13379.4|13355.4|13379.5|13355.5|13380.4|13356.4|13374.8|13350.8|0
1588207200000|2020-04-30 00:40:00|13379.3|13355.3|13377.3|13353.3|13379.5|13355.5|13368.4|13344.4|0
1588207500000|2020-04-30 00:45:00|13378.5|13354.5|13379.4|13355.4|13379.8|13355.8|13362.7|13338.7|0
1588207800000|2020-04-30 00:50:00|13379.6|13355.6|13382.4|13358.4|13385.5|13361.5|13377.2|13353.2|0
1588208100000|2020-04-30 00:55:00|13382.8|13358.8|13384.5|13360.5|13390.3|13366.3|13378|13354|0
1588208400000|2020-04-30 01:00:00|13386.2|13376.2|13383.7|13373.7|13393.7|13383.7|13373.7|13363.7|1399
1588208700000|2020-04-30 01:05:00|13386.2|13376.2|13401.2|13391.2|13403.7|13393.7|13383.7|13373.7|1012
1588209000000|2020-04-30 01:10:00|13398.7|13388.7|13383.7|13373.7|13398.7|13388.7|13383.7|13373.7|878
1588209300000|2020-04-30 01:15:00|13386.2|13376.2|13381.2|13371.2|13388.7|13378.7|13381.2|13371.2|971
1588209600000|2020-04-30 01:20:00|13378.7|13368.7|13383.7|13373.7|13383.7|13373.7|13376.2|13366.2|967
1588209900000|2020-04-30 01:25:00|13378.7|13368.7|13376.2|13366.2|13391.2|13381.2|13373.7|13363.7|1728
1588210200000|2020-04-30 01:30:00|13371.2|13361.2|13446.2|13436.2|13453.7|13443.7|13371.2|13361.2|10230
1588210500000|2020-04-30 01:35:00|13448.7|13438.7|13501.2|13491.2|13501.2|13491.2|13448.7|13438.7|4767
1588210800000|2020-04-30 01:40:00|13503.7|13493.7|13518.7|13508.7|13531.2|13521.2|13498.7|13488.7|7576
1588211100000|2020-04-30 01:45:00|13523.7|13513.7|13503.7|13493.7|13528.7|13518.7|13493.7|13483.7|4484
1588211400000|2020-04-30 01:50:00|13506.2|13496.2|13543.7|13533.7|13553.7|13543.7|13503.7|13493.7|4591
1588211700000|2020-04-30 01:55:00|13546.2|13536.2|13546.2|13536.2|13553.7|13543.7|13533.7|13523.7|3032
1588212000000|2020-04-30 02:00:00|13548.7|13538.7|13516.2|13506.2|13548.7|13538.7|13513.7|13503.7|2750
1588212300000|2020-04-30 02:05:00|13518.7|13508.7|13511.2|13501.2|13526.2|13516.2|13496.2|13486.2|2767
1588212600000|2020-04-30 02:10:00|13508.7|13498.7|13481.2|13471.2|13521.2|13511.2|13481.2|13471.2|2016
1588212900000|2020-04-30 02:15:00|13483.7|13473.7|13508.7|13498.7|13516.2|13506.2|13483.7|13473.7|1310
1588213200000|2020-04-30 02:20:00|13511.2|13501.2|13476.2|13466.2|13516.2|13506.2|13476.2|13466.2|1633
1588213500000|2020-04-30 02:25:00|13478.7|13468.7|13488.7|13478.7|13496.2|13486.2|13471.2|13461.2|2454
1588213800000|2020-04-30 02:30:00|13486.2|13476.2|13456.2|13446.2|13486.2|13476.2|13451.2|13441.2|2018
1588214100000|2020-04-30 02:35:00|13458.7|13448.7|13471.2|13461.2|13473.7|13463.7|13453.7|13443.7|1291
1588214400000|2020-04-30 02:40:00|13468.7|13458.7|13463.7|13453.7|13478.7|13468.7|13463.7|13453.7|934
1588214700000|2020-04-30 02:45:00|13461.2|13451.2|13461.2|13451.2|13471.2|13461.2|13458.7|13448.7|958
1588215000000|2020-04-30 02:50:00|13463.7|13453.7|13476.2|13466.2|13476.2|13466.2|13453.7|13443.7|1825
1588215300000|2020-04-30 02:55:00|13478.7|13468.7|13456.2|13446.2|13478.7|13468.7|13451.2|13441.2|1246
1588215600000|2020-04-30 03:00:00|13453.7|13443.7|13456.2|13446.2|13456.2|13446.2|13438.7|13428.7|1366
1588215900000|2020-04-30 03:05:00|13453.7|13443.7|13458.7|13448.7|13471.2|13461.2|13453.7|13443.7|858
1588216200000|2020-04-30 03:10:00|13461.2|13451.2|13468.7|13458.7|13483.7|13473.7|13458.7|13448.7|1532
1588216500000|2020-04-30 03:15:00|13466.2|13456.2|13443.7|13433.7|13468.7|13458.7|13441.2|13431.2|1368
1588216800000|2020-04-30 03:20:00|13446.2|13436.2|13446.2|13436.2|13448.7|13438.7|13438.7|13428.7|1723
1588217100000|2020-04-30 03:25:00|13448.7|13438.7|13461.2|13451.2|13461.2|13451.2|13436.2|13426.2|2061
1588217400000|2020-04-30 03:30:00|13458.7|13448.7|13456.2|13446.2|13461.2|13451.2|13453.7|13443.7|207
1588217700000|2020-04-30 03:35:00|13458.7|13448.7|13458.7|13448.7|13458.7|13448.7|13456.2|13446.2|242
1588218000000|2020-04-30 03:40:00|13456.2|13446.2|13466.2|13456.2|13468.7|13458.7|13456.2|13446.2|583
1588218300000|2020-04-30 03:45:00|13463.7|13453.7|13466.2|13456.2|13466.2|13456.2|13463.7|13453.7|205
1588218600000|2020-04-30 03:50:00|13463.7|13453.7|13466.2|13456.2|13466.2|13456.2|13461.2|13451.2|355
1588218900000|2020-04-30 03:55:00|13463.7|13453.7|13461.2|13451.2|13466.2|13456.2|13461.2|13451.2|198
1588219200000|2020-04-30 04:00:00|13463.7|13453.7|13461.2|13451.2|13463.7|13453.7|13458.7|13448.7|190
1588219500000|2020-04-30 04:05:00|13463.7|13453.7|13461.2|13451.2|13463.7|13453.7|13458.7|13448.7|188
1588219800000|2020-04-30 04:10:00|13463.7|13453.7|13453.7|13443.7|13463.7|13453.7|13453.7|13443.7|169
1588220100000|2020-04-30 04:15:00|13451.2|13441.2|13453.7|13443.7|13456.2|13446.2|13451.2|13441.2|121
1588220400000|2020-04-30 04:20:00|13456.2|13446.2|13448.7|13438.7|13456.2|13446.2|13448.7|13438.7|285
1588220700000|2020-04-30 04:25:00|13446.2|13436.2|13468.7|13458.7|13468.7|13458.7|13443.7|13433.7|377
1588221000000|2020-04-30 04:30:00|13466.2|13456.2|13468.7|13458.7|13471.2|13461.2|13463.7|13453.7|279
1588221300000|2020-04-30 04:35:00|13466.2|13456.2|13461.2|13451.2|13468.7|13458.7|13458.7|13448.7|120
1588221600000|2020-04-30 04:40:00|13458.7|13448.7|13461.2|13451.2|13461.2|13451.2|13456.2|13446.2|145
1588221900000|2020-04-30 04:45:00|13458.7|13448.7|13458.7|13448.7|13461.2|13451.2|13458.7|13448.7|59
1588222200000|2020-04-30 04:50:00|13461.2|13451.2|13463.7|13453.7|13468.7|13458.7|13458.7|13448.7|220
1588222500000|2020-04-30 04:55:00|13461.2|13451.2|13458.7|13448.7|13463.7|13453.7|13456.2|13446.2|208
1588222800000|2020-04-30 05:00:00|13456.2|13446.2|13448.7|13438.7|13461.2|13451.2|13446.2|13436.2|1512
1588223100000|2020-04-30 05:05:00|13446.2|13436.2|13446.2|13436.2|13453.7|13443.7|13441.2|13431.2|638
1588223400000|2020-04-30 05:10:00|13448.7|13438.7|13426.2|13416.2|13448.7|13438.7|13423.7|13413.7|2374
1588223700000|2020-04-30 05:15:00|13428.7|13418.7|13418.7|13408.7|13428.7|13418.7|13413.7|13403.7|1491
1588224000000|2020-04-30 05:20:00|13416.2|13406.2|13406.2|13396.2|13418.7|13408.7|13398.7|13388.7|1605
1588224300000|2020-04-30 05:25:00|13403.7|13393.7|13403.7|13393.7|13403.7|13393.7|13391.2|13381.2|1924
1588224600000|2020-04-30 05:30:00|13401.2|13391.2|13391.2|13381.2|13403.7|13393.7|13391.2|13381.2|1125
1588224900000|2020-04-30 05:35:00|13388.7|13378.7|13421.2|13411.2|13421.2|13411.2|13383.7|13373.7|1572
1588225200000|2020-04-30 05:40:00|13418.7|13408.7|13438.7|13428.7|13438.7|13428.7|13416.2|13406.2|2078
1588225500000|2020-04-30 05:45:00|13436.2|13426.2|13438.7|13428.7|13443.7|13433.7|13433.7|13423.7|1038
1588225800000|2020-04-30 05:50:00|13441.2|13431.2|13436.2|13426.2|13443.7|13433.7|13431.2|13421.2|1241
1588226100000|2020-04-30 05:55:00|13438.7|13428.7|13418.7|13408.7|13441.2|13431.2|13416.2|13406.2|973
1588226400000|2020-04-30 06:00:00|13421.2|13411.2|13403.7|13393.7|13421.2|13411.2|13403.7|13393.7|1485
1588226700000|2020-04-30 06:05:00|13406.2|13396.2|13411.2|13401.2|13426.2|13416.2|13401.2|13391.2|1574
1588227000000|2020-04-30 06:10:00|13408.7|13398.7|13421.2|13411.2|13431.2|13421.2|13408.7|13398.7|2185
1588227300000|2020-04-30 06:15:00|13418.7|13408.7|13426.2|13416.2|13426.2|13416.2|13411.2|13401.2|1304
1588227600000|2020-04-30 06:20:00|13423.7|13413.7|13418.7|13408.7|13426.2|13416.2|13411.2|13401.2|1559
1588227900000|2020-04-30 06:25:00|13416.2|13406.2|13438.7|13428.7|13438.7|13428.7|13413.7|13403.7|1975
1588228200000|2020-04-30 06:30:00|13436.2|13426.2|13411.2|13401.2|13451.2|13441.2|13411.2|13401.2|3364
1588228500000|2020-04-30 06:35:00|13408.7|13398.7|13398.7|13388.7|13411.2|13401.2|13396.2|13386.2|3879
1588228800000|2020-04-30 06:40:00|13396.2|13386.2|13393.7|13383.7|13401.2|13391.2|13391.2|13381.2|2736
1588229100000|2020-04-30 06:45:00|13396.2|13386.2|13406.2|13396.2|13411.2|13401.2|13388.7|13378.7|3454
1588229400000|2020-04-30 06:50:00|13408.7|13398.7|13401.2|13391.2|13408.7|13398.7|13393.7|13383.7|2858
1588229700000|2020-04-30 06:55:00|13403.7|13393.7|13428.7|13418.7|13428.7|13418.7|13401.2|13391.2|4221
1588230000000|2020-04-30 07:00:00|13426.2|13416.2|13438.7|13426.2|13441.2|13428.7|13411.2|13398.7|2014
1588230300000|2020-04-30 07:05:00|13441.2|13428.7|13453.7|13441.2|13463.7|13451.2|13438.7|13426.2|2998
1588230600000|2020-04-30 07:10:00|13456.2|13438.7|13443.7|13431.2|13456.2|13443.7|13438.7|13426.2|1609
1588230900000|2020-04-30 07:15:00|13446.2|13433.7|13443.7|13431.2|13448.7|13436.2|13436.2|13423.7|684
1588231200000|2020-04-30 07:20:00|13446.2|13433.7|13443.7|13431.2|13446.2|13433.7|13438.7|13423.7|687
1588231500000|2020-04-30 07:25:00|13446.2|13433.7|13441.2|13428.7|13446.2|13433.7|13438.7|13426.2|952
1588231800000|2020-04-30 07:30:00|13438.7|13426.2|13436.2|13421.2|13441.2|13428.7|13431.2|13418.7|311
1588232100000|2020-04-30 07:35:00|13438.7|13423.7|13431.2|13418.7|13438.7|13426.2|13431.2|13418.7|197
1588232400000|2020-04-30 07:40:00|13428.7|13416.2|13431.2|13418.7|13433.7|13421.2|13426.2|13413.7|483
1588232700000|2020-04-30 07:45:00|13428.7|13416.2|13433.7|13421.2|13436.2|13423.7|13428.7|13416.2|496
1588233000000|2020-04-30 07:50:00|13436.2|13423.7|13431.2|13418.7|13436.2|13423.7|13426.2|13413.7|526
1588233300000|2020-04-30 07:55:00|13428.7|13416.2|13428.7|13416.2|13431.2|13418.7|13423.7|13411.2|425
1588233600000|2020-04-30 08:00:00|13423.7|13411.2|13433.7|13421.2|13433.7|13421.2|13423.7|13408.7|519
1588233900000|2020-04-30 08:05:00|13436.2|13423.7|13438.7|13426.2|13438.7|13426.2|13433.7|13421.2|250
1588234200000|2020-04-30 08:10:00|13441.2|13428.7|13436.2|13423.7|13443.7|13431.2|13436.2|13423.7|301
1588234500000|2020-04-30 08:15:00|13438.7|13426.2|13443.7|13431.2|13443.7|13431.2|13438.7|13426.2|472
1588234800000|2020-04-30 08:20:00|13441.2|13428.7|13443.7|13431.2|13446.2|13433.7|13438.7|13426.2|481
1588235100000|2020-04-30 08:25:00|13441.2|13428.7|13433.7|13421.2|13448.7|13436.2|13418.7|13406.2|1834
1588235400000|2020-04-30 08:30:00|13433.3|13409.3|13446.7|13422.7|13468.6|13444.6|13431|13407|0
1588235700000|2020-04-30 08:35:00|13447.2|13423.2|13443.2|13419.2|13452.1|13428.1|13437.6|13413.6|1114
1588236000000|2020-04-30 08:40:00|13445.5|13421.5|13447.6|13423.6|13454|13430|13440.7|13416.7|0
1588236300000|2020-04-30 08:45:00|13447.8|13423.8|13450.5|13426.5|13457.8|13433.8|13446.7|13422.7|0
1588236600000|2020-04-30 08:50:00|13450.7|13426.7|13447.6|13423.6|13456.1|13432.1|13441.4|13417.4|0
1588236900000|2020-04-30 08:55:00|13448|13424|13429|13405|13450.1|13426.1|13425.9|13401.9|0
1588237200000|2020-04-30 09:00:00|13438.7|13423.7|13433.7|13418.7|13441.2|13428.7|13426.2|13411.2|452
1588237500000|2020-04-30 09:05:00|13431.2|13416.2|13428.7|13416.2|13431.2|13418.7|13428.7|13416.2|52
1588237800000|2020-04-30 09:10:00|13431.2|13418.7|13428.7|13416.2|13431.2|13418.7|13423.7|13411.2|102
1588238100000|2020-04-30 09:15:00|13431.2|13418.7|13428.7|13416.2|13436.2|13423.7|13428.7|13416.2|103
1588238400000|2020-04-30 09:20:00|13431.2|13418.7|13426.2|13411.2|13431.2|13418.7|13423.7|13411.2|53
1588238700000|2020-04-30 09:25:00|13423.7|13413.7|13431.2|13418.7|13431.2|13418.7|13423.7|13411.2|22
1588239000000|2020-04-30 09:30:00|13428.7|13416.2|13431.2|13418.7|13433.7|13421.2|13423.7|13411.2|96
1588239300000|2020-04-30 09:35:00|13428.7|13416.2|13428.7|13416.2|13431.2|13418.7|13426.2|13413.7|16
1588239600000|2020-04-30 09:40:00|13426.2|13413.7|13431.2|13418.7|13431.2|13418.7|13421.2|13408.7|141
1588239900000|2020-04-30 09:45:00|13428.7|13416.2|13436.2|13423.7|13436.2|13423.7|13428.7|13416.2|51
1588240200000|2020-04-30 09:50:00|13433.7|13421.2|13433.7|13418.7|13436.2|13423.7|13433.7|13418.7|24
1588240500000|2020-04-30 09:55:00|13436.2|13421.2|13446.2|13433.7|13446.2|13433.7|13433.7|13418.7|71
1588240800000|2020-04-30 10:00:00|13443.7|13431.2|13441.2|13428.7|13448.7|13436.2|13441.2|13428.7|147
1588241100000|2020-04-30 10:05:00|13438.7|13426.2|13433.7|13421.2|13441.2|13428.7|13433.7|13421.2|61
1588241400000|2020-04-30 10:10:00|13431.2|13418.7|13431.2|13418.7|13433.7|13421.2|13428.7|13416.2|67
1588241700000|2020-04-30 10:15:00|13428.7|13416.2|13431.2|13418.7|13431.2|13418.7|13426.2|13413.7|35
1588242000000|2020-04-30 10:20:00|13428.7|13416.2|13431.2|13418.7|13433.7|13421.2|13426.2|13413.7|31
1588242300000|2020-04-30 10:25:00|13428.7|13416.2|13426.2|13413.7|13428.7|13416.2|13423.7|13411.2|92
1588242600000|2020-04-30 10:30:00|13423.7|13411.2|13428.7|13413.7|13428.7|13413.7|13421.2|13408.7|143
1588242900000|2020-04-30 10:35:00|13426.2|13416.2|13433.7|13421.2|13436.2|13423.7|13426.2|13413.7|71
1588243200000|2020-04-30 10:40:00|13431.2|13418.7|13433.7|13421.2|13443.7|13431.2|13431.2|13418.7|300
1588243500000|2020-04-30 10:45:00|13436.2|13423.7|13436.2|13423.7|13438.7|13426.2|13436.2|13421.2|42
1588243800000|2020-04-30 10:50:00|13433.7|13421.2|13423.7|13411.2|13433.7|13421.2|13418.7|13406.2|251
1588244100000|2020-04-30 10:55:00|13426.2|13413.7|13433.7|13418.7|13433.7|13418.7|13426.2|13413.7|41
1588244400000|2020-04-30 11:00:00|13431.2|13416.2|13431.2|13418.7|13438.7|13426.2|13428.7|13416.2|125
1588244700000|2020-04-30 11:05:00|13428.7|13416.2|13426.2|13413.7|13431.2|13418.7|13426.2|13413.7|49
1588245000000|2020-04-30 11:10:00|13423.7|13411.2|13426.2|13411.2|13426.2|13413.7|13418.7|13406.2|156
1588245300000|2020-04-30 11:15:00|13428.7|13413.7|13423.7|13411.2|13428.7|13416.2|13423.7|13411.2|48
1588245600000|2020-04-30 11:20:00|13421.2|13408.7|13418.7|13406.2|13426.2|13411.2|13418.7|13403.7|235
1588245900000|2020-04-30 11:25:00|13421.2|13403.7|13413.7|13401.2|13421.2|13408.7|13408.7|13396.2|405
1588246200000|2020-04-30 11:30:00|13416.2|13403.7|13421.2|13408.7|13426.2|13413.7|13416.2|13403.7|151
1588246500000|2020-04-30 11:35:00|13418.7|13406.2|13423.7|13408.7|13423.7|13411.2|13418.7|13406.2|52
1588246800000|2020-04-30 11:40:00|13421.2|13406.2|13423.7|13408.7|13423.7|13408.7|13416.2|13403.7|106
1588247100000|2020-04-30 11:45:00|13421.2|13411.2|13401.2|13388.7|13426.2|13413.7|13398.7|13386.2|424
1588247400000|2020-04-30 11:50:00|13398.7|13386.2|13401.2|13386.2|13406.2|13391.2|13396.2|13383.7|187
1588247700000|2020-04-30 11:55:00|13398.7|13383.7|13388.7|13373.7|13398.7|13383.7|13383.7|13371.2|121
1588248000000|2020-04-30 12:00:00|13386.2|13371.2|13388.7|13376.2|13388.7|13376.2|13376.2|13363.7|148
1588248300000|2020-04-30 12:05:00|13386.2|13373.7|13391.2|13378.7|13391.2|13378.7|13386.2|13373.7|72
1588248600000|2020-04-30 12:10:00|13393.7|13381.2|13391.2|13378.7|13393.7|13381.2|13388.7|13376.2|222
1588248900000|2020-04-30 12:15:00|13388.7|13376.2|13386.2|13371.2|13391.2|13378.7|13383.7|13368.7|87
1588249200000|2020-04-30 12:20:00|13388.7|13373.7|13388.7|13376.2|13388.7|13376.2|13383.7|13371.2|85
1588249500000|2020-04-30 12:25:00|13391.2|13378.7|13393.7|13381.2|13398.7|13386.2|13391.2|13378.7|176
1588249800000|2020-04-30 12:30:00|13396.2|13378.7|13401.2|13386.2|13406.2|13391.2|13396.2|13378.7|84
1588250100000|2020-04-30 12:35:00|13403.7|13388.7|13376.2|13363.7|13403.7|13391.2|13373.7|13361.2|296
1588250400000|2020-04-30 12:40:00|13373.7|13361.2|13368.7|13356.2|13376.2|13363.7|13363.7|13351.2|432
1588250700000|2020-04-30 12:45:00|13366.2|13353.7|13346.2|13333.7|13366.2|13353.7|13346.2|13333.7|404
1588251000000|2020-04-30 12:50:00|13348.7|13331.2|13333.7|13321.2|13348.7|13331.2|13328.7|13316.2|580
1588251300000|2020-04-30 12:55:00|13336.2|13323.7|13318.7|13306.2|13338.7|13326.2|13318.7|13306.2|499
1588251600000|2020-04-30 13:00:00|13321.2|13308.7|13318.7|13303.7|13331.2|13318.7|13316.2|13303.7|344
1588251900000|2020-04-30 13:05:00|13321.2|13306.2|13308.7|13296.2|13323.7|13308.7|13306.2|13293.7|565
1588252200000|2020-04-30 13:10:00|13311.2|13298.7|13328.7|13316.2|13328.7|13316.2|13311.2|13296.2|161
1588252500000|2020-04-30 13:15:00|13326.2|13313.7|13323.7|13311.2|13331.2|13316.2|13323.7|13308.7|120
1588252800000|2020-04-30 13:20:00|13326.2|13313.7|13323.7|13311.2|13326.2|13313.7|13316.2|13303.7|102
1588253100000|2020-04-30 13:25:00|13326.2|13313.7|13336.2|13323.7|13336.2|13323.7|13321.2|13308.7|243
1588253400000|2020-04-30 13:30:00|13333.7|13321.2|13303.7|13291.2|13333.7|13321.2|13303.7|13291.2|725
1588253700000|2020-04-30 13:35:00|13306.2|13293.7|13313.7|13301.2|13313.7|13301.2|13301.2|13288.7|339
1588254000000|2020-04-30 13:40:00|13311.2|13298.7|13316.2|13303.7|13323.7|13311.2|13306.2|13293.7|613
1588254300000|2020-04-30 13:45:00|13313.7|13301.2|13306.2|13293.7|13316.2|13303.7|13303.7|13291.2|432
1588254600000|2020-04-30 13:50:00|13303.7|13291.2|13316.2|13303.7|13318.7|13306.2|13303.7|13291.2|362
1588254900000|2020-04-30 13:55:00|13313.7|13301.2|13318.7|13306.2|13321.2|13308.7|13313.7|13298.7|753
1588255200000|2020-04-30 14:00:00|13321.2|13308.7|13331.2|13318.7|13341.2|13328.7|13318.7|13306.2|791
1588255500000|2020-04-30 14:05:00|13328.7|13316.2|13341.2|13328.7|13346.2|13333.7|13326.2|13313.7|333
1588255800000|2020-04-30 14:10:00|13338.7|13326.2|13341.2|13326.2|13346.2|13333.7|13338.7|13323.7|136
1588256100000|2020-04-30 14:15:00|13338.7|13328.7|13331.2|13318.7|13341.2|13328.7|13326.2|13313.7|193
1588256400000|2020-04-30 14:20:00|13333.7|13321.2|13323.7|13311.2|13333.7|13321.2|13318.7|13306.2|154
1588256700000|2020-04-30 14:25:00|13326.2|13313.7|13343.7|13331.2|13346.2|13333.7|13326.2|13311.2|174
1588257000000|2020-04-30 14:30:00|13346.2|13328.7|13341.2|13328.7|13348.7|13336.2|13338.7|13326.2|156
1588257300000|2020-04-30 14:35:00|13343.7|13331.2|13331.2|13318.7|13346.2|13333.7|13331.2|13318.7|254
1588257600000|2020-04-30 14:40:00|13328.7|13316.2|13323.7|13311.2|13336.2|13323.7|13321.2|13308.7|241
1588257900000|2020-04-30 14:45:00|13326.2|13313.7|13326.2|13313.7|13333.7|13321.2|13323.7|13311.2|446
1588258200000|2020-04-30 14:50:00|13328.7|13316.2|13323.7|13311.2|13331.2|13318.7|13316.2|13303.7|148
1588258500000|2020-04-30 14:55:00|13326.2|13308.7|13321.2|13308.7|13336.2|13323.7|13321.2|13306.2|139
1588258800000|2020-04-30 15:00:00|13323.7|13311.2|13338.7|13323.7|13346.2|13333.7|13323.7|13308.7|218
1588259100000|2020-04-30 15:05:00|13336.2|13326.2|13341.2|13328.7|13341.2|13328.7|13331.2|13318.7|220
1588259400000|2020-04-30 15:10:00|13338.7|13326.2|13326.2|13311.2|13341.2|13328.7|13323.7|13311.2|248
1588259700000|2020-04-30 15:15:00|13328.7|13313.7|13311.2|13298.7|13328.7|13316.2|13308.7|13296.2|551
1588260000000|2020-04-30 15:20:00|13308.7|13296.2|13316.2|13303.7|13326.2|13313.7|13306.2|13293.7|364
1588260300000|2020-04-30 15:25:00|13313.7|13301.2|13298.7|13286.2|13323.7|13311.2|13298.7|13286.2|455
1588260600000|2020-04-30 15:30:00|13296.2|13283.7|13288.7|13276.2|13308.7|13296.2|13288.7|13276.2|837
1588260900000|2020-04-30 15:35:00|13291.2|13278.7|13288.7|13276.2|13301.2|13286.2|13283.7|13271.2|450
1588261200000|2020-04-30 15:40:00|13291.2|13278.7|13286.2|13273.7|13296.2|13283.7|13283.7|13271.2|371
1588261500000|2020-04-30 15:45:00|13288.7|13276.2|13278.7|13266.2|13288.7|13276.2|13278.7|13266.2|376
1588261800000|2020-04-30 15:50:00|13281.2|13268.7|13273.7|13261.2|13283.7|13271.2|13273.7|13261.2|197
1588262100000|2020-04-30 15:55:00|13276.2|13258.7|13253.7|13241.2|13276.2|13258.7|13253.7|13241.2|921
1588262400000|2020-04-30 16:00:00|13256.2|13243.7|13221.2|13208.7|13256.2|13243.7|13221.2|13208.7|2273
1588262700000|2020-04-30 16:05:00|13218.7|13206.2|13216.2|13203.7|13223.7|13211.2|13208.7|13196.2|991
1588263000000|2020-04-30 16:10:00|13213.7|13201.2|13186.2|13173.7|13213.7|13201.2|13186.2|13173.7|2043
1588263300000|2020-04-30 16:15:00|13183.7|13171.2|13166.2|13153.7|13186.2|13173.7|13166.2|13153.7|1442
1588263600000|2020-04-30 16:20:00|13168.7|13156.2|13166.2|13153.7|13168.7|13156.2|13158.7|13146.2|522
1588263900000|2020-04-30 16:25:00|13163.7|13151.2|13163.7|13148.7|13168.7|13156.2|13161.2|13148.7|399
1588264200000|2020-04-30 16:30:00|13161.2|13151.2|13136.2|13123.7|13163.7|13151.2|13136.2|13123.7|910
1588264500000|2020-04-30 16:35:00|13138.7|13126.2|13141.2|13128.7|13151.2|13138.7|13136.2|13123.7|462
1588264800000|2020-04-30 16:40:00|13138.7|13126.2|13136.2|13123.7|13143.7|13131.2|13126.2|13113.7|694
1588265100000|2020-04-30 16:45:00|13138.7|13126.2|13148.7|13136.2|13148.7|13136.2|13133.7|13121.2|609
1588265400000|2020-04-30 16:50:00|13146.2|13133.7|13156.2|13143.7|13156.2|13143.7|13143.7|13131.2|508
1588265700000|2020-04-30 16:55:00|13153.7|13141.2|13163.7|13151.2|13181.2|13168.7|13143.7|13131.2|1773
1588266000000|2020-04-30 17:00:00|13161.2|13148.7|13146.2|13133.7|13161.2|13148.7|13146.2|13133.7|590
1588266300000|2020-04-30 17:05:00|13148.7|13136.2|13158.7|13146.2|13158.7|13146.2|13141.2|13128.7|364
1588266600000|2020-04-30 17:10:00|13156.2|13143.7|13153.7|13141.2|13163.7|13151.2|13151.2|13136.2|440
1588266900000|2020-04-30 17:15:00|13151.2|13138.7|13138.7|13126.2|13153.7|13141.2|13138.7|13126.2|405
1588267200000|2020-04-30 17:20:00|13141.2|13128.7|13126.2|13113.7|13143.7|13128.7|13126.2|13113.7|540
1588267500000|2020-04-30 17:25:00|13123.7|13111.2|13121.2|13108.7|13131.2|13118.7|13118.7|13106.2|413
1588267800000|2020-04-30 17:30:00|13123.7|13111.2|13108.7|13096.2|13123.7|13111.2|13108.7|13096.2|428
1588268100000|2020-04-30 17:35:00|13111.2|13093.7|13108.7|13096.2|13111.2|13098.7|13098.7|13086.2|526
1588268400000|2020-04-30 17:40:00|13106.2|13093.7|13103.7|13091.2|13106.2|13093.7|13096.2|13083.7|445
1588268700000|2020-04-30 17:45:00|13101.2|13088.7|13103.7|13091.2|13106.2|13093.7|13093.7|13081.2|349
1588269000000|2020-04-30 17:50:00|13101.2|13088.7|13111.2|13098.7|13111.2|13098.7|13086.2|13073.7|606
1588269300000|2020-04-30 17:55:00|13108.7|13096.2|13108.7|13093.7|13111.2|13096.2|13101.2|13088.7|276
1588269600000|2020-04-30 18:00:00|13106.2|13096.2|13116.2|13101.2|13116.2|13103.7|13096.2|13083.7|216
1588269900000|2020-04-30 18:05:00|13113.7|13098.7|13113.7|13101.2|13123.7|13111.2|13111.2|13098.7|157
1588270200000|2020-04-30 18:10:00|13116.2|13098.7|13131.2|13118.7|13131.2|13118.7|13108.7|13096.2|310
1588270500000|2020-04-30 18:15:00|13128.7|13116.2|13128.7|13116.2|13133.7|13118.7|13126.2|13113.7|105
1588270800000|2020-04-30 18:20:00|13131.2|13118.7|13131.2|13118.7|13141.2|13128.7|13128.7|13116.2|277
1588271100000|2020-04-30 18:25:00|13133.7|13121.2|13133.7|13121.2|13138.7|13126.2|13128.7|13116.2|152
1588271400000|2020-04-30 18:30:00|13136.2|13123.7|13123.7|13111.2|13141.2|13128.7|13123.7|13111.2|192
1588271700000|2020-04-30 18:35:00|13121.2|13108.7|13126.2|13113.7|13126.2|13113.7|13118.7|13106.2|83
1588272000000|2020-04-30 18:40:00|13123.7|13111.2|13121.2|13111.2|13131.2|13118.7|13120|13106.2|81
1588272300000|2020-04-30 18:45:00|13120|13110|13127.5|13117.5|13130|13120|13117.5|13107.5|61
1588272600000|2020-04-30 18:50:00|13128.7|13118.7|13127.5|13117.5|13132.5|13122.5|13120|13110|86
1588272900000|2020-04-30 18:55:00|13126.2|13116.2|13125|13115|13128.7|13118.7|13117.5|13107.5|118
1588273200000|2020-04-30 19:00:00|13123.7|13113.7|13117.5|13107.5|13127.5|13117.5|13115|13105|51
1588273500000|2020-04-30 19:05:00|13118.7|13108.7|13122.5|13112.5|13127.5|13117.5|13117.5|13107.5|123
1588273800000|2020-04-30 19:10:00|13120|13110|13128.7|13118.7|13135|13125|13120|13110|138
1588274100000|2020-04-30 19:15:00|13127.5|13117.5|13133.7|13123.7|13147.5|13137.5|13127.5|13117.5|185
1588274400000|2020-04-30 19:20:00|13135|13125|13127.5|13117.5|13135|13125|13127.5|13117.5|178
1588274700000|2020-04-30 19:25:00|13128.7|13118.7|13110|13100|13128.7|13118.7|13105|13095|322
1588275000000|2020-04-30 19:30:00|13111.2|13101.2|13105|13095|13117.5|13107.5|13105|13095|250
1588275300000|2020-04-30 19:35:00|13106.2|13096.2|13096.2|13086.2|13107.5|13097.5|13092.5|13082.5|287
1588275600000|2020-04-30 19:40:00|13095|13085|13105|13095|13106.2|13096.2|13090|13080|180
1588275900000|2020-04-30 19:45:00|13103.7|13093.7|13087.5|13077.5|13105|13095|13087.5|13077.5|116
1588276200000|2020-04-30 19:50:00|13090|13080|13100|13090|13110|13100|13090|13080|565
1588276500000|2020-04-30 19:55:00|13097.5|13087.5|13115|13105|13132.5|13122.5|13097.5|13087.5|1097
1588276800000|2020-04-30 20:00:00|13116.2|13106.2|13112.5|13102.5|13117.5|13107.5|13102.5|13092.5|302
1588277100000|2020-04-30 20:05:00|13113.7|13103.7|13118.7|13108.7|13120|13110|13102.5|13092.5|109
1588277400000|2020-04-30 20:10:00|13120|13110|13127.5|13117.5|13127.5|13117.5|13115|13105|109
1588277700000|2020-04-30 20:15:00|13132.2|13108.2|13130.8|13106.8|13133.1|13109.1|13126.3|13102.3|119
1588278000000|2020-04-30 20:20:00|13130.9|13106.9|13127.6|13103.6|13131.5|13107.5|13127.1|13103.1|49
1588278300000|2020-04-30 20:25:00|13127.4|13103.4|13126.1|13102.1|13129|13105|13125|13101|31
1588278600000|2020-04-30 20:30:00|13128.2|13104.2|13117.7|13093.7|13149.4|13125.4|13111.7|13087.7|55
1588278900000|2020-04-30 20:35:00|13118.5|13094.5|13104.7|13080.7|13124.4|13100.4|13100.2|13076.2|166
1588279200000|2020-04-30 20:40:00|13103.9|13079.9|13084.6|13060.6|13114.1|13090.1|13078.7|13054.7|81
1588279500000|2020-04-30 20:45:00|13085.5|13061.5|13067.6|13043.6|13093.9|13069.9|13065.9|13041.9|92
1588279800000|2020-04-30 20:50:00|13066.7|13042.7|13081.1|13057.1|13084.5|13060.5|13066.7|13042.7|38
1588280100000|2020-04-30 20:55:00|13082|13058|13081.9|13057.9|13086.8|13062.8|13074.4|13050.4|10
1588280400000|2020-04-30 21:00:00|13082.9|13058.9|13080.5|13056.5|13083.9|13059.9|13079.7|13055.7|4
1588280700000|2020-04-30 21:05:00|13080.9|13056.9|13080|13056|13080.9|13056.9|13078.6|13054.6|1
1588281000000|2020-04-30 21:10:00|13079.9|13055.9|13073|13049|13079.9|13055.9|13072.8|13048.8|5
1588281300000|2020-04-30 21:15:00|13072.9|13048.9|13067.4|13043.4|13072.9|13048.9|13067.4|13043.4|0
1588281600000|2020-04-30 21:20:00|13066.4|13042.4|13066.2|13042.2|13071|13047|13062.6|13038.6|0
1588281900000|2020-04-30 21:25:00|13068.1|13044.1|13059.5|13035.5|13068.1|13044.1|13058.7|13034.7|0
1588282200000|2020-04-30 21:30:00|13059.9|13035.9|13049.4|13025.4|13060.2|13036.2|13048.2|13024.2|0
1588282500000|2020-04-30 21:35:00|13049.7|13025.7|13056.2|13032.2|13058.6|13034.6|13047.6|13023.6|0
1588282800000|2020-04-30 21:40:00|13055.9|13031.9|13056.7|13032.7|13057|13033|13053|13029|0
1588283100000|2020-04-30 21:45:00|13055.9|13031.9|13057.5|13033.5|13059.7|13035.7|13054.2|13030.2|0
1588283400000|2020-04-30 21:50:00|13056.5|13032.5|13053.9|13029.9|13057.1|13033.1|13053.9|13029.9|0
1588283700000|2020-04-30 21:55:00|13054.1|13030.1|13045.3|13021.3|13054.1|13030.1|13044.7|13020.7|0
1588284000000|2020-04-30 22:00:00|13039.2|13015.2|13013.6|12989.6|13041.8|13017.8|13003.6|12979.6|0
1588284300000|2020-04-30 22:05:00|13014.5|12990.5|13026|13002|13026.9|13002.9|13011.1|12987.1|0
1588284600000|2020-04-30 22:10:00|13025.6|13001.6|12999.5|12975.5|13035|13011|12994|12970|0
1588284900000|2020-04-30 22:15:00|12999.1|12975.1|13008.9|12984.9|13014|12990|12985.1|12961.1|0
1588285200000|2020-04-30 22:20:00|13011.5|12987.5|13009|12985|13017.9|12993.9|13006.5|12982.5|0
1588285500000|2020-04-30 22:25:00|13009.4|12985.4|13018.9|12994.9|13022.3|12998.3|13007.7|12983.7|0
1588285800000|2020-04-30 22:30:00|13019.3|12995.3|13023.1|12999.1|13025.2|13001.2|13016.3|12992.3|0
1588286100000|2020-04-30 22:35:00|13022.3|12998.3|13025.8|13001.8|13027.5|13003.5|13019.8|12995.8|0
1588286400000|2020-04-30 22:40:00|13024.9|13000.9|13017.5|12993.5|13024.9|13000.9|13004.6|12980.6|0
1588286700000|2020-04-30 22:45:00|13017|12993|13027.8|13003.8|13029.9|13005.9|13016.6|12992.6|0
1588287000000|2020-04-30 22:50:00|13026.1|13002.1|13024.4|13000.4|13029.9|13005.9|13022.7|12998.7|0
1588287300000|2020-04-30 22:55:00|13023.9|12999.9|13036.7|13012.7|13039.6|13015.6|13018.5|12994.5|0
1588287600000|2020-04-30 23:00:00|13037.1|13013.1|13035.9|13011.9|13042.5|13018.5|13034.8|13010.8|0
1588287900000|2020-04-30 23:05:00|13035.4|13011.4|13039.4|13015.4|13048.1|13024.1|13035|13011|0
1588288200000|2020-04-30 23:10:00|13038.5|13014.5|13046|13022|13049.8|13025.8|13036.7|13012.7|0
1588288500000|2020-04-30 23:15:00|13045.5|13021.5|13052.3|13028.3|13053.6|13029.6|13045.5|13021.5|0
1588288800000|2020-04-30 23:20:00|13052.8|13028.8|13051|13027|13053.6|13029.6|13048|13024|0
1588289100000|2020-04-30 23:25:00|13051.8|13027.8|13050.7|13026.7|13052.9|13028.9|13044.2|13020.2|0
1588289400000|2020-04-30 23:30:00|13050.3|13026.3|13060.3|13036.3|13067.7|13043.7|13050.3|13026.3|0
1588289700000|2020-04-30 23:35:00|13059.5|13035.5|13059.3|13035.3|13061.5|13037.5|13052.1|13028.1|0
1588290000000|2020-04-30 23:40:00|13060.6|13036.6|13058|13034|13062.3|13038.3|13053.8|13029.8|0
1588290300000|2020-04-30 23:45:00|13058.5|13034.5|13060.6|13036.6|13065.7|13041.7|13057.6|13033.6|0
1588290600000|2020-04-30 23:50:00|13059.7|13035.7|13054.5|13030.5|13059.7|13035.7|13046.3|13022.3|0
1588290900000|2020-04-30 23:55:00|13054.9|13030.9|13069.7|13045.7|13074.4|13050.4|13054.9|13030.9|0
1588291200000|2020-05-01 00:00:00|13070.1|13046.1|13073.7|13049.7|13080.8|13056.8|13067.7|13043.7|0
1588291500000|2020-05-01 00:05:00|13074.1|13050.1|13066|13042|13074.5|13050.5|13063.5|13039.5|0
1588291800000|2020-05-01 00:10:00|13065.2|13041.2|13065.2|13041.2|13069.4|13045.4|13052.4|13028.4|0
1588292100000|2020-05-01 00:15:00|13065.6|13041.6|13059.2|13035.2|13065.6|13041.6|13055|13031|0
1588292400000|2020-05-01 00:20:00|13060.1|13036.1|13063.8|13039.8|13069.3|13045.3|13054.1|13030.1|0
1588292700000|2020-05-01 00:25:00|13064.6|13040.6|13057.4|13033.4|13070.6|13046.6|13054.5|13030.5|0
1588293000000|2020-05-01 00:30:00|13057.9|13033.9|13060.4|13036.4|13062.9|13038.9|13046.8|13022.8|0
1588293300000|2020-05-01 00:35:00|13061.3|13037.3|13064.8|13040.8|13066.5|13042.5|13055.3|13031.3|0
1588293600000|2020-05-01 00:40:00|13064|13040|13077.6|13053.6|13079.3|13055.3|13060.6|13036.6|0
1588293900000|2020-05-01 00:45:00|13078.4|13054.4|13103.4|13079.4|13105.1|13081.1|13073.3|13049.3|0
1588294200000|2020-05-01 00:50:00|13102.6|13078.6|13109.4|13085.4|13109.4|13085.4|13102.6|13078.6|0
1588294500000|2020-05-01 00:55:00|13108.9|13084.9|13134.4|13110.4|13135.6|13111.6|13104.3|13080.3|0
1588294800000|2020-05-01 01:00:00|13141.9|13131.9|13119.4|13109.4|13141.9|13131.9|13084.4|13074.4|1607
1588295100000|2020-05-01 01:05:00|13121.9|13111.9|13081.9|13071.9|13124.4|13114.4|13081.9|13071.9|716
1588295400000|2020-05-01 01:10:00|13084.4|13074.4|13054.4|13044.4|13084.4|13074.4|13051.9|13041.9|1204
1588295700000|2020-05-01 01:15:00|13056.9|13046.9|13061.9|13051.9|13071.9|13061.9|13049.4|13039.4|981
1588296000000|2020-05-01 01:20:00|13059.4|13049.4|13064.4|13054.4|13074.4|13064.4|13059.4|13049.4|824
1588296300000|2020-05-01 01:25:00|13061.9|13051.9|13046.9|13036.9|13074.4|13064.4|13046.9|13036.9|1082
1588296600000|2020-05-01 01:30:00|13049.4|13039.4|13041.9|13031.9|13049.4|13039.4|13014.4|13004.4|3164
1588296900000|2020-05-01 01:35:00|13039.4|13029.4|13011.9|13001.9|13064.4|13054.4|13009.4|12999.4|2226
1588297200000|2020-05-01 01:40:00|13006.9|12996.9|12979.4|12969.4|13009.4|12999.4|12979.4|12969.4|3266
1588297500000|2020-05-01 01:45:00|12981.9|12971.9|12946.9|12936.9|12981.9|12971.9|12939.4|12929.4|2821
1588297800000|2020-05-01 01:50:00|12944.4|12934.4|12951.9|12941.9|12959.4|12949.4|12931.9|12921.9|2192
1588298100000|2020-05-01 01:55:00|12954.4|12944.4|12976.9|12966.9|12984.4|12974.4|12951.9|12941.9|1109
1588298400000|2020-05-01 02:00:00|12974.4|12964.4|12946.9|12936.9|12976.9|12966.9|12936.9|12926.9|1163
1588298700000|2020-05-01 02:05:00|12951.9|12941.9|12934.4|12924.4|12964.4|12954.4|12929.4|12919.4|1127
1588299000000|2020-05-01 02:10:00|12931.9|12921.9|12914.4|12904.4|12939.4|12929.4|12914.4|12904.4|1041
1588299300000|2020-05-01 02:15:00|12916.9|12906.9|12921.9|12911.9|12941.9|12931.9|12911.9|12901.9|1426
1588299600000|2020-05-01 02:20:00|12924.4|12914.4|12919.4|12909.4|12951.9|12941.9|12914.4|12904.4|1070
1588299900000|2020-05-01 02:25:00|12916.9|12906.9|12921.9|12911.9|12921.9|12911.9|12899.4|12889.4|698
1588300200000|2020-05-01 02:30:00|12924.4|12914.4|12899.4|12889.4|12924.4|12914.4|12894.4|12884.4|1025
1588300500000|2020-05-01 02:35:00|12896.9|12886.9|12864.4|12854.4|12896.9|12886.9|12856.9|12846.9|1489
1588300800000|2020-05-01 02:40:00|12866.9|12856.9|12849.4|12839.4|12874.4|12864.4|12844.4|12834.4|1018
1588301100000|2020-05-01 02:45:00|12846.9|12836.9|12841.9|12831.9|12849.4|12839.4|12834.4|12824.4|1372
1588301400000|2020-05-01 02:50:00|12844.4|12834.4|12846.9|12836.9|12854.4|12844.4|12839.4|12829.4|1047
1588301700000|2020-05-01 02:55:00|12849.4|12839.4|12839.4|12829.4|12851.9|12841.9|12836.9|12826.9|723
1588302000000|2020-05-01 03:00:00|12841.9|12831.9|12836.9|12826.9|12854.4|12844.4|12829.4|12819.4|1648
1588302300000|2020-05-01 03:05:00|12834.4|12824.4|12819.4|12809.4|12836.9|12826.9|12791.9|12781.9|1639
1588302600000|2020-05-01 03:10:00|12816.9|12806.9|12809.4|12799.4|12831.9|12821.9|12796.9|12786.9|1165
1588302900000|2020-05-01 03:15:00|12806.9|12796.9|12816.9|12806.9|12816.9|12806.9|12796.9|12786.9|846
1588303200000|2020-05-01 03:20:00|12814.4|12804.4|12806.9|12796.9|12824.4|12814.4|12786.9|12776.9|1683
1588303500000|2020-05-01 03:25:00|12809.4|12799.4|12801.9|12791.9|12816.9|12806.9|12794.4|12784.4|621
1588303800000|2020-05-01 03:30:00|12799.4|12789.4|12816.9|12806.9|12821.9|12811.9|12796.9|12786.9|646
1588304100000|2020-05-01 03:35:00|12814.4|12804.4|12806.9|12796.9|12816.9|12806.9|12804.4|12794.4|667
1588304400000|2020-05-01 03:40:00|12809.4|12799.4|12814.4|12804.4|12829.4|12819.4|12801.9|12791.9|1239
1588304700000|2020-05-01 03:45:00|12811.9|12801.9|12804.4|12794.4|12819.4|12809.4|12804.4|12794.4|764
1588305000000|2020-05-01 03:50:00|12809.4|12799.4|12804.4|12794.4|12809.4|12799.4|12796.9|12786.9|749
1588305300000|2020-05-01 03:55:00|12801.9|12791.9|12796.9|12786.9|12801.9|12791.9|12794.4|12784.4|535
1588305600000|2020-05-01 04:00:00|12794.4|12784.4|12811.9|12801.9|12811.9|12801.9|12789.4|12779.4|962
1588305900000|2020-05-01 04:05:00|12809.4|12799.4|12806.9|12796.9|12816.9|12806.9|12796.9|12786.9|597
1588306200000|2020-05-01 04:10:00|12814.4|12804.4|12799.4|12789.4|12814.4|12804.4|12799.4|12789.4|394
1588306500000|2020-05-01 04:15:00|12801.9|12791.9|12819.4|12809.4|12819.4|12809.4|12796.9|12786.9|426
1588306800000|2020-05-01 04:20:00|12816.9|12806.9|12834.4|12824.4|12836.9|12826.9|12814.4|12804.4|495
1588307100000|2020-05-01 04:25:00|12836.9|12826.9|12849.4|12839.4|12849.4|12839.4|12834.4|12824.4|620
1588307400000|2020-05-01 04:30:00|12851.9|12841.9|12844.4|12834.4|12856.9|12846.9|12841.9|12831.9|383
1588307700000|2020-05-01 04:35:00|12846.9|12836.9|12856.9|12846.9|12861.9|12851.9|12844.4|12834.4|312
1588308000000|2020-05-01 04:40:00|12854.4|12844.4|12859.4|12849.4|12861.9|12851.9|12849.4|12839.4|311
1588308300000|2020-05-01 04:45:00|12856.9|12846.9|12859.4|12849.4|12861.9|12851.9|12854.4|12844.4|548
1588308600000|2020-05-01 04:50:00|12856.9|12846.9|12864.4|12854.4|12864.4|12854.4|12854.4|12844.4|471
1588308900000|2020-05-01 04:55:00|12861.9|12851.9|12866.9|12856.9|12871.9|12861.9|12859.4|12849.4|478
1588309200000|2020-05-01 05:00:00|12864.4|12854.4|12866.9|12856.9|12866.9|12856.9|12856.9|12846.9|672
1588309500000|2020-05-01 05:05:00|12864.4|12854.4|12864.4|12854.4|12866.9|12856.9|12859.4|12849.4|426
1588309800000|2020-05-01 05:10:00|12861.9|12851.9|12866.9|12856.9|12869.4|12859.4|12856.9|12846.9|519
1588310100000|2020-05-01 05:15:00|12869.4|12859.4|12859.4|12849.4|12871.9|12861.9|12856.9|12846.9|664
1588310400000|2020-05-01 05:20:00|12856.9|12846.9|12866.9|12856.9|12869.4|12859.4|12856.9|12846.9|305
1588310700000|2020-05-01 05:25:00|12864.4|12854.4|12874.4|12864.4|12874.4|12864.4|12864.4|12854.4|281
1588311000000|2020-05-01 05:30:00|12876.9|12866.9|12869.4|12859.4|12876.9|12866.9|12866.9|12856.9|333
1588311300000|2020-05-01 05:35:00|12871.9|12861.9|12851.9|12841.9|12871.9|12861.9|12851.9|12841.9|629
1588311600000|2020-05-01 05:40:00|12856.9|12846.9|12849.4|12839.4|12856.9|12846.9|12834.4|12824.4|1096
1588311900000|2020-05-01 05:45:00|12846.9|12836.9|12836.9|12826.9|12849.4|12839.4|12834.4|12824.4|716
1588312200000|2020-05-01 05:50:00|12834.4|12824.4|12836.9|12826.9|12841.9|12831.9|12829.4|12819.4|684
1588312500000|2020-05-01 05:55:00|12831.9|12821.9|12844.4|12834.4|12844.4|12834.4|12824.4|12814.4|478
1588312800000|2020-05-01 06:00:00|12841.9|12831.9|12834.4|12824.4|12841.9|12831.9|12831.9|12821.9|504
1588313100000|2020-05-01 06:05:00|12836.9|12826.9|12839.4|12829.4|12841.9|12831.9|12829.4|12819.4|373
1588313400000|2020-05-01 06:10:00|12841.9|12831.9|12854.4|12844.4|12854.4|12844.4|12839.4|12829.4|511
1588313700000|2020-05-01 06:15:00|12851.9|12841.9|12851.9|12841.9|12859.4|12849.4|12851.9|12841.9|392
1588314000000|2020-05-01 06:20:00|12849.4|12839.4|12869.4|12859.4|12869.4|12859.4|12846.9|12836.9|351
1588314300000|2020-05-01 06:25:00|12871.9|12861.9|12874.4|12864.4|12879.4|12869.4|12869.4|12859.4|355
1588314600000|2020-05-01 06:30:00|12871.9|12861.9|12881.9|12871.9|12886.9|12876.9|12871.9|12861.9|450
1588314900000|2020-05-01 06:35:00|12884.4|12874.4|12899.4|12889.4|12904.4|12894.4|12879.4|12869.4|823
1588315200000|2020-05-01 06:40:00|12896.9|12886.9|12879.4|12869.4|12899.4|12889.4|12876.9|12866.9|583
1588315500000|2020-05-01 06:45:00|12876.9|12866.9|12856.9|12846.9|12876.9|12866.9|12856.9|12846.9|981
1588315800000|2020-05-01 06:50:00|12854.4|12844.4|12866.9|12856.9|12866.9|12856.9|12844.4|12834.4|429
1588316100000|2020-05-01 06:55:00|12864.4|12854.4|12879.4|12869.4|12879.4|12869.4|12856.9|12846.9|569
1588316400000|2020-05-01 07:00:00|12876.9|12864.4|12861.9|12849.4|12879.4|12866.9|12859.4|12844.4|220
1588316700000|2020-05-01 07:05:00|12864.4|12851.9|12869.4|12854.4|12871.9|12859.4|12859.4|12846.9|138
1588317000000|2020-05-01 07:10:00|12866.9|12856.9|12856.9|12844.4|12871.9|12859.4|12854.4|12841.9|271
1588317300000|2020-05-01 07:15:00|12854.4|12841.9|12856.9|12841.9|12859.4|12846.9|12851.9|12839.4|235
1588317600000|2020-05-01 07:20:00|12854.4|12844.4|12851.9|12836.9|12856.9|12844.4|12844.4|12831.9|560
1588317900000|2020-05-01 07:25:00|12854.4|12839.4|12851.9|12839.4|12854.4|12841.9|12846.9|12834.4|98
1588318200000|2020-05-01 07:30:00|12849.4|12836.9|12844.4|12831.9|12849.4|12836.9|12844.4|12831.9|208
1588318500000|2020-05-01 07:35:00|12846.9|12834.4|12854.4|12841.9|12854.4|12841.9|12846.9|12834.4|252
1588318800000|2020-05-01 07:40:00|12859.4|12839.4|12859.4|12846.9|12861.9|12849.4|12854.4|12839.4|313
1588319100000|2020-05-01 07:45:00|12861.9|12844.4|12861.9|12846.9|12869.4|12856.9|12859.4|12844.4|250
1588319400000|2020-05-01 07:50:00|12859.4|12849.4|12869.4|12854.4|12871.9|12859.4|12859.4|12849.4|278
1588319700000|2020-05-01 07:55:00|12871.9|12856.9|12879.4|12866.9|12881.9|12866.9|12869.4|12856.9|320
1588320000000|2020-05-01 08:00:00|12881.9|12869.4|12889.4|12876.9|12894.4|12879.4|12879.4|12869.4|486
1588320300000|2020-05-01 08:05:00|12886.9|12874.4|12891.9|12879.4|12894.4|12879.4|12881.9|12866.9|196
1588320600000|2020-05-01 08:10:00|12894.4|12881.9|12901.9|12889.4|12901.9|12889.4|12891.9|12879.4|174
1588320900000|2020-05-01 08:15:00|12899.4|12886.9|12909.4|12896.9|12909.4|12896.9|12899.4|12886.9|112
1588321200000|2020-05-01 08:20:00|12911.9|12899.4|12904.4|12889.4|12914.4|12901.9|12901.9|12889.4|356
1588321500000|2020-05-01 08:25:00|12901.9|12891.9|12919.4|12906.9|12921.9|12909.4|12901.9|12891.9|439
1588321800000|2020-05-01 08:30:00|12913.1|12889.1|12913.7|12889.7|12917.9|12893.9|12909.5|12885.5|0
1588322100000|2020-05-01 08:35:00|12914.1|12890.1|12912.7|12888.7|12921.2|12897.2|12909.5|12885.5|128
1588322400000|2020-05-01 08:40:00|12913.1|12889.1|12906.7|12882.7|12913.6|12889.6|12898.3|12874.3|0
1588322700000|2020-05-01 08:45:00|12907.6|12883.6|12912.2|12888.2|12912.2|12888.2|12897.4|12873.4|0
1588323000000|2020-05-01 08:50:00|12911.8|12887.8|12916.4|12892.4|12922.4|12898.4|12910.1|12886.1|0
1588323300000|2020-05-01 08:55:00|12917.2|12893.2|12920.9|12896.9|12923.5|12899.5|12911.9|12887.9|0
1588323600000|2020-05-01 09:00:00|12921.8|12897.8|12909.4|12896.9|12949.4|12934.4|12909.4|12894.4|730
1588323900000|2020-05-01 09:05:00|12911.9|12894.4|12916.9|12904.4|12916.9|12904.4|12906.9|12894.4|88
1588324200000|2020-05-01 09:10:00|12919.4|12901.9|12891.9|12879.4|12919.4|12904.4|12889.4|12874.4|351
1588324500000|2020-05-01 09:15:00|12889.4|12876.9|12884.4|12871.9|12891.9|12879.4|12884.4|12871.9|210
1588324800000|2020-05-01 09:20:00|12881.9|12869.4|12886.9|12871.9|12889.4|12874.4|12874.4|12861.9|262
1588325100000|2020-05-01 09:25:00|12884.4|12874.4|12894.4|12881.9|12894.4|12881.9|12884.4|12871.9|92
1588325400000|2020-05-01 09:30:00|12896.9|12879.4|12896.9|12884.4|12896.9|12884.4|12891.9|12879.4|182
1588325700000|2020-05-01 09:35:00|12894.4|12881.9|12896.9|12884.4|12899.4|12886.9|12891.9|12879.4|38
1588326000000|2020-05-01 09:40:00|12899.4|12881.9|12906.9|12894.4|12914.4|12901.9|12899.4|12881.9|194
1588326300000|2020-05-01 09:45:00|12909.4|12896.9|12909.4|12894.4|12914.4|12901.9|12906.9|12894.4|143
1588326600000|2020-05-01 09:50:00|12911.9|12896.9|12914.4|12901.9|12914.4|12901.9|12909.4|12896.9|67
1588326900000|2020-05-01 09:55:00|12916.9|12899.4|12914.4|12901.9|12916.9|12904.4|12914.4|12899.4|42
1588327200000|2020-05-01 10:00:00|12911.9|12899.4|12921.9|12906.9|12921.9|12909.4|12911.9|12899.4|67
1588327500000|2020-05-01 10:05:00|12919.4|12904.4|12919.4|12904.4|12921.9|12909.4|12916.9|12904.4|48
1588327800000|2020-05-01 10:10:00|12921.9|12906.9|12919.4|12904.4|12921.9|12909.4|12919.4|12904.4|20
1588328100000|2020-05-01 10:15:00|12916.9|12906.9|12921.9|12906.9|12921.9|12909.4|12916.9|12904.4|81
1588328400000|2020-05-01 10:20:00|12919.4|12909.4|12921.9|12906.9|12921.9|12909.4|12919.4|12906.9|56
1588328700000|2020-05-01 10:25:00|12919.4|12909.4|12924.4|12911.9|12924.4|12911.9|12919.4|12909.4|32
1588329000000|2020-05-01 10:30:00|12926.9|12914.4|12924.4|12909.4|12926.9|12914.4|12924.4|12909.4|33
1588329300000|2020-05-01 10:35:00|12921.9|12911.9|12909.4|12896.9|12921.9|12911.9|12909.4|12896.9|107
1588329600000|2020-05-01 10:40:00|12906.9|12894.4|12901.9|12889.4|12906.9|12894.4|12901.9|12886.9|97
1588329900000|2020-05-01 10:45:00|12906.9|12894.4|12901.9|12889.4|12911.9|12899.4|12901.9|12889.4|141
1588330200000|2020-05-01 10:50:00|12899.4|12886.9|12906.9|12894.4|12906.9|12894.4|12899.4|12886.9|59
1588330500000|2020-05-01 10:55:00|12904.4|12891.9|12909.4|12896.9|12909.4|12896.9|12904.4|12891.9|49
1588330800000|2020-05-01 11:00:00|12911.9|12899.4|12901.9|12889.4|12914.4|12899.4|12899.4|12884.4|85
1588331100000|2020-05-01 11:05:00|12904.4|12886.9|12901.9|12889.4|12904.4|12889.4|12896.9|12884.4|23
1588331400000|2020-05-01 11:10:00|12904.4|12891.9|12901.9|12889.4|12906.9|12891.9|12901.9|12886.9|19
1588331700000|2020-05-01 11:15:00|12904.4|12891.9|12904.4|12891.9|12906.9|12894.4|12901.9|12886.9|31
1588332000000|2020-05-01 11:20:00|12901.9|12889.4|12894.4|12881.9|12901.9|12889.4|12894.4|12881.9|58
1588332300000|2020-05-01 11:25:00|12891.9|12879.4|12891.9|12876.9|12894.4|12881.9|12889.4|12876.9|51
1588332600000|2020-05-01 11:30:00|12889.4|12879.4|12894.4|12881.9|12896.9|12884.4|12889.4|12879.4|43
1588332900000|2020-05-01 11:35:00|12896.9|12884.4|12899.4|12884.4|12899.4|12886.9|12891.9|12879.4|151
1588333200000|2020-05-01 11:40:00|12901.9|12886.9|12916.9|12904.4|12916.9|12904.4|12899.4|12886.9|105
1588333500000|2020-05-01 11:45:00|12919.4|12906.9|12916.9|12904.4|12919.4|12906.9|12914.4|12901.9|110
1588333800000|2020-05-01 11:50:00|12914.4|12901.9|12906.9|12894.4|12914.4|12904.4|12906.9|12891.9|76
1588334100000|2020-05-01 11:55:00|12904.4|12891.9|12901.9|12886.9|12904.4|12891.9|12891.9|12879.4|236
1588334400000|2020-05-01 12:00:00|12899.4|12889.4|12894.4|12881.9|12899.4|12889.4|12894.4|12881.9|64
1588334700000|2020-05-01 12:05:00|12896.9|12884.4|12906.9|12891.9|12906.9|12891.9|12894.4|12884.4|52
1588335000000|2020-05-01 12:10:00|12904.4|12894.4|12904.4|12891.9|12914.4|12901.9|12904.4|12891.9|95
1588335300000|2020-05-01 12:15:00|12901.9|12889.4|12904.4|12891.9|12904.4|12891.9|12899.4|12886.9|40
1588335600000|2020-05-01 12:20:00|12901.9|12889.4|12899.4|12886.9|12906.9|12891.9|12899.4|12886.9|20
1588335900000|2020-05-01 12:25:00|12901.9|12889.4|12896.9|12884.4|12904.4|12891.9|12894.4|12881.9|188
1588336200000|2020-05-01 12:30:00|12899.4|12886.9|12896.9|12884.4|12901.9|12886.9|12896.9|12884.4|34
1588336500000|2020-05-01 12:35:00|12894.4|12881.9|12899.4|12884.4|12899.4|12886.9|12894.4|12881.9|117
1588336800000|2020-05-01 12:40:00|12901.9|12886.9|12899.4|12886.9|12901.9|12889.4|12899.4|12884.4|71
1588337100000|2020-05-01 12:45:00|12896.9|12884.4|12901.9|12889.4|12904.4|12891.9|12896.9|12884.4|116
1588337400000|2020-05-01 12:50:00|12899.4|12886.9|12904.4|12891.9|12904.4|12891.9|12899.4|12886.9|37
1588337700000|2020-05-01 12:55:00|12906.9|12894.4|12911.9|12899.4|12914.4|12901.9|12904.4|12891.9|142
1588338000000|2020-05-01 13:00:00|12914.4|12896.9|12911.9|12899.4|12914.4|12901.9|12909.4|12896.9|122
1588338300000|2020-05-01 13:05:00|12909.4|12896.9|12919.4|12906.9|12921.9|12909.4|12909.4|12896.9|135
1588338600000|2020-05-01 13:10:00|12921.9|12909.4|12929.4|12916.9|12931.9|12919.4|12919.4|12909.4|157
1588338900000|2020-05-01 13:15:00|12931.9|12919.4|12931.9|12919.4|12934.4|12921.9|12931.9|12919.4|200
1588339200000|2020-05-01 13:20:00|12934.4|12921.9|12926.9|12914.4|12934.4|12921.9|12926.9|12914.4|143
1588339500000|2020-05-01 13:25:00|12929.4|12916.9|12931.9|12919.4|12931.9|12919.4|12924.4|12911.9|131
1588339800000|2020-05-01 13:30:00|12929.4|12916.9|12956.9|12944.4|12961.9|12949.4|12926.9|12914.4|1194
1588340100000|2020-05-01 13:35:00|12954.4|12941.9|12929.4|12916.9|12956.9|12944.4|12924.4|12911.9|304
1588340400000|2020-05-01 13:40:00|12931.9|12919.4|12929.4|12916.9|12939.4|12926.9|12926.9|12914.4|282
1588340700000|2020-05-01 13:45:00|12931.9|12914.4|12946.9|12934.4|12951.9|12939.4|12929.4|12914.4|601
1588341000000|2020-05-01 13:50:00|12944.4|12931.9|12919.4|12906.9|12946.9|12934.4|12919.4|12906.9|429
1588341300000|2020-05-01 13:55:00|12921.9|12909.4|12934.4|12919.4|12939.4|12926.9|12921.9|12909.4|708
1588341600000|2020-05-01 14:00:00|12936.9|12924.4|12936.9|12924.4|12946.9|12934.4|12924.4|12911.9|905
1588341900000|2020-05-01 14:05:00|12934.4|12921.9|12934.4|12921.9|12941.9|12929.4|12931.9|12919.4|320
1588342200000|2020-05-01 14:10:00|12931.9|12919.4|12926.9|12911.9|12934.4|12919.4|12921.9|12909.4|245
1588342500000|2020-05-01 14:15:00|12924.4|12909.4|12899.4|12886.9|12924.4|12911.9|12899.4|12886.9|528
1588342800000|2020-05-01 14:20:00|12896.9|12884.4|12894.4|12881.9|12901.9|12886.9|12891.9|12879.4|426
1588343100000|2020-05-01 14:25:00|12896.9|12884.4|12896.9|12884.4|12906.9|12894.4|12894.4|12881.9|249
1588343400000|2020-05-01 14:30:00|12899.4|12886.9|12899.4|12886.9|12901.9|12889.4|12891.9|12879.4|448
1588343700000|2020-05-01 14:35:00|12901.9|12889.4|12909.4|12896.9|12914.4|12901.9|12899.4|12886.9|286
1588344000000|2020-05-01 14:40:00|12906.9|12894.4|12904.4|12889.4|12914.4|12901.9|12901.9|12889.4|209
1588344300000|2020-05-01 14:45:00|12901.9|12891.9|12899.4|12886.9|12904.4|12891.9|12894.4|12881.9|346
1588344600000|2020-05-01 14:50:00|12901.9|12889.4|12896.9|12881.9|12906.9|12894.4|12894.4|12881.9|350
1588344900000|2020-05-01 14:55:00|12894.4|12884.4|12889.4|12876.9|12901.9|12889.4|12889.4|12876.9|324
1588345200000|2020-05-01 15:00:00|12886.9|12874.4|12891.9|12879.4|12891.9|12879.4|12886.9|12874.4|312
1588345500000|2020-05-01 15:05:00|12889.4|12876.9|12891.9|12879.4|12894.4|12881.9|12886.9|12874.4|252
1588345800000|2020-05-01 15:10:00|12889.4|12876.9|12881.9|12869.4|12889.4|12876.9|12879.4|12866.9|453
1588346100000|2020-05-01 15:15:00|12879.4|12866.9|12859.4|12846.9|12879.4|12866.9|12859.4|12846.9|576
1588346400000|2020-05-01 15:20:00|12856.9|12844.4|12876.9|12864.4|12881.9|12869.4|12854.4|12841.9|737
1588346700000|2020-05-01 15:25:00|12874.4|12861.9|12876.9|12864.4|12881.9|12869.4|12869.4|12856.9|364
1588347000000|2020-05-01 15:30:00|12879.4|12866.9|12876.9|12864.4|12879.4|12866.9|12871.9|12859.4|228
1588347300000|2020-05-01 15:35:00|12879.4|12866.9|12901.9|12886.9|12901.9|12889.4|12879.4|12866.9|433
1588347600000|2020-05-01 15:40:00|12899.4|12889.4|12881.9|12869.4|12901.9|12889.4|12881.9|12869.4|173
1588347900000|2020-05-01 15:45:00|12879.4|12866.9|12856.9|12844.4|12879.4|12866.9|12856.9|12844.4|590
1588348200000|2020-05-01 15:50:00|12854.4|12841.9|12856.9|12841.9|12856.9|12841.9|12844.4|12831.9|407
1588348500000|2020-05-01 15:55:00|12859.4|12844.4|12851.9|12839.4|12859.4|12846.9|12844.4|12831.9|764
1588348800000|2020-05-01 16:00:00|12849.4|12836.9|12836.9|12824.4|12849.4|12836.9|12836.9|12824.4|597
1588349100000|2020-05-01 16:05:00|12839.4|12826.9|12851.9|12839.4|12856.9|12844.4|12839.4|12826.9|352
1588349400000|2020-05-01 16:10:00|12854.4|12841.9|12871.9|12859.4|12871.9|12859.4|12851.9|12841.9|257
1588349700000|2020-05-01 16:15:00|12869.4|12856.9|12856.9|12841.9|12871.9|12856.9|12851.9|12839.4|318
1588350000000|2020-05-01 16:20:00|12859.4|12844.4|12849.4|12836.9|12861.9|12849.4|12849.4|12836.9|197
1588350300000|2020-05-01 16:25:00|12851.9|12839.4|12836.9|12824.4|12854.4|12839.4|12836.9|12824.4|261
1588350600000|2020-05-01 16:30:00|12834.4|12821.9|12856.9|12841.9|12856.9|12841.9|12834.4|12821.9|244
1588350900000|2020-05-01 16:35:00|12854.4|12839.4|12836.9|12824.4|12854.4|12841.9|12836.9|12821.9|314
1588351200000|2020-05-01 16:40:00|12839.4|12826.9|12826.9|12814.4|12839.4|12826.9|12826.9|12814.4|422
1588351500000|2020-05-01 16:45:00|12829.4|12816.9|12829.4|12816.9|12836.9|12824.4|12829.4|12814.4|205
1588351800000|2020-05-01 16:50:00|12831.9|12819.4|12839.4|12826.9|12839.4|12826.9|12831.9|12816.9|207
1588352100000|2020-05-01 16:55:00|12841.9|12829.4|12821.9|12809.4|12841.9|12829.4|12821.9|12809.4|642
1588352400000|2020-05-01 17:00:00|12824.4|12811.9|12841.9|12829.4|12844.4|12831.9|12819.4|12806.9|485
1588352700000|2020-05-01 17:05:00|12844.4|12831.9|12829.4|12816.9|12844.4|12831.9|12829.4|12816.9|218
1588353000000|2020-05-01 17:10:00|12831.9|12819.4|12821.9|12809.4|12839.4|12826.9|12821.9|12809.4|340
1588353300000|2020-05-01 17:15:00|12824.4|12811.9|12814.4|12801.9|12824.4|12811.9|12811.9|12799.4|252
1588353600000|2020-05-01 17:20:00|12811.9|12799.4|12816.9|12804.4|12821.9|12806.9|12811.9|12799.4|203
1588353900000|2020-05-01 17:25:00|12819.4|12806.9|12816.9|12804.4|12821.9|12809.4|12816.9|12804.4|113
1588354200000|2020-05-01 17:30:00|12814.4|12801.9|12806.9|12794.4|12824.4|12811.9|12806.9|12794.4|259
1588354500000|2020-05-01 17:35:00|12809.4|12796.9|12806.9|12791.9|12811.9|12799.4|12804.4|12791.9|260
1588354800000|2020-05-01 17:40:00|12804.4|12794.4|12806.9|12794.4|12814.4|12801.9|12804.4|12794.4|253
1588355100000|2020-05-01 17:45:00|12809.4|12796.9|12811.9|12799.4|12811.9|12799.4|12801.9|12786.9|315
1588355400000|2020-05-01 17:50:00|12814.4|12801.9|12806.9|12791.9|12816.9|12801.9|12804.4|12791.9|152
1588355700000|2020-05-01 17:55:00|12809.4|12794.4|12804.4|12791.9|12809.4|12794.4|12801.9|12789.4|169
1588356000000|2020-05-01 18:00:00|12806.9|12794.4|12814.4|12801.9|12814.4|12801.9|12801.9|12789.4|148
1588356300000|2020-05-01 18:05:00|12816.9|12804.4|12804.4|12791.9|12816.9|12804.4|12804.4|12789.4|255
1588356600000|2020-05-01 18:10:00|12806.9|12789.4|12796.9|12784.4|12806.9|12789.4|12796.9|12784.4|242
1588356900000|2020-05-01 18:15:00|12799.4|12786.9|12799.4|12784.4|12801.9|12789.4|12794.4|12781.9|244
1588357200000|2020-05-01 18:20:00|12796.9|12786.9|12804.4|12791.9|12804.4|12791.9|12796.9|12786.9|302
1588357500000|2020-05-01 18:25:00|12806.9|12794.4|12806.9|12794.4|12811.9|12799.4|12804.4|12789.4|360
1588357800000|2020-05-01 18:30:00|12804.4|12791.9|12811.9|12799.4|12814.4|12801.9|12804.4|12791.9|201
1588358100000|2020-05-01 18:35:00|12814.4|12801.9|12824.4|12811.9|12826.9|12811.9|12814.4|12801.9|413
1588358400000|2020-05-01 18:40:00|12821.9|12809.4|12803.2|12793.2|12824.4|12809.4|12801.9|12789.4|353
1588358700000|2020-05-01 18:45:00|12804.4|12794.4|12803.2|12793.2|12808.2|12798.2|12803.2|12793.2|141
1588359000000|2020-05-01 18:50:00|12801.9|12791.9|12801.9|12791.9|12803.2|12793.2|12795.7|12785.7|268
1588359300000|2020-05-01 18:55:00|12803.2|12793.2|12801.9|12791.9|12805.7|12795.7|12798.2|12788.2|225
1588359600000|2020-05-01 19:00:00|12800.7|12790.7|12795.7|12785.7|12813.2|12803.2|12795.7|12785.7|280
1588359900000|2020-05-01 19:05:00|12798.2|12788.2|12803.2|12793.2|12806.9|12796.9|12798.2|12788.2|229
1588360200000|2020-05-01 19:10:00|12804.4|12794.4|12808.2|12798.2|12813.2|12803.2|12803.2|12793.2|381
1588360500000|2020-05-01 19:15:00|12810.7|12800.7|12800.7|12790.7|12810.7|12800.7|12800.7|12790.7|422
1588360800000|2020-05-01 19:20:00|12799.4|12789.4|12793.2|12783.2|12803.2|12793.2|12793.2|12783.2|372
1588361100000|2020-05-01 19:25:00|12794.4|12784.4|12798.2|12788.2|12798.2|12788.2|12793.2|12783.2|394
1588361400000|2020-05-01 19:30:00|12799.4|12789.4|12799.4|12789.4|12803.2|12793.2|12793.2|12783.2|174
1588361700000|2020-05-01 19:35:00|12798.2|12788.2|12803.2|12793.2|12803.2|12793.2|12793.2|12783.2|110
1588362000000|2020-05-01 19:40:00|12805.7|12795.7|12803.2|12793.2|12813.2|12803.2|12799.4|12789.4|253
1588362300000|2020-05-01 19:45:00|12801.9|12791.9|12823.2|12813.2|12823.2|12813.2|12801.9|12791.9|961
1588362600000|2020-05-01 19:50:00|12820.7|12810.7|12808.2|12798.2|12820.7|12810.7|12808.2|12798.2|1095
1588362900000|2020-05-01 19:55:00|12809.4|12799.4|12800.7|12790.7|12809.4|12799.4|12790.7|12780.7|1008
1588363200000|2020-05-01 20:00:00|12803.2|12793.2|12798.2|12788.2|12809.4|12799.4|12795.7|12785.7|141
1588363500000|2020-05-01 20:05:00|12796.9|12786.9|12795.7|12785.7|12798.2|12788.2|12795.7|12785.7|19
1588363800000|2020-05-01 20:10:00|12794.4|12784.4|12794.4|12784.4|12796.9|12786.9|12793.2|12783.2|63
1588364100000|2020-05-01 20:15:00|12801.1|12777.1|12800.4|12776.4|12802.1|12778.1|12799.4|12775.4|162
1588364400000|2020-05-01 20:20:00|12800.6|12776.6|12799.9|12775.9|12801.4|12777.4|12799.9|12775.9|69
1588364700000|2020-05-01 20:25:00|12800.1|12776.1|12799.4|12775.4|12800.3|12776.3|12798.7|12774.7|6
1588365000000|2020-05-01 20:30:00|12798.4|12774.4|12792.4|12768.4|12799.3|12775.3|12790.8|12766.8|95
1588365300000|2020-05-01 20:35:00|12793.3|12769.3|12788.2|12764.2|12793.3|12769.3|12785.7|12761.7|112
1588365600000|2020-05-01 20:40:00|12789.1|12765.1|12784|12760|12789.9|12765.9|12783.1|12759.1|126
1588365900000|2020-05-01 20:45:00|12784.8|12760.8|12787.4|12763.4|12788.2|12764.2|12783.1|12759.1|40
1588366200000|2020-05-01 20:50:00|12788.2|12764.2|12788.2|12764.2|12789.1|12765.1|12784.8|12760.8|64
1588366500000|2020-05-01 20:55:00|12787.4|12763.4|12786.8|12762.8|12796.7|12772.7|12784.8|12760.8|124
1588366800000|2020-05-01 21:00:00|12786.7|12762.7|12786.7|12762.7|12786.7|12762.7|12786.7|12762.7|0
1588543200000|2020-05-03 22:00:00|12696.7|12672.7|12702.3|12678.3|12711.4|12687.4|12696.2|12672.2|0
1588543500000|2020-05-03 22:05:00|12704|12680|12709.3|12685.3|12719.3|12695.3|12704|12680|0
1588543800000|2020-05-03 22:10:00|12708.9|12684.9|12710.6|12686.6|12722.9|12698.9|12701.7|12677.7|0
1588544100000|2020-05-03 22:15:00|12711|12687|12703.9|12679.9|12713.6|12689.6|12694.5|12670.5|0
1588544400000|2020-05-03 22:20:00|12703.1|12679.1|12691.6|12667.6|12704.8|12680.8|12689.4|12665.4|0
1588544700000|2020-05-03 22:25:00|12692.4|12668.4|12685.5|12661.5|12698.5|12674.5|12675.2|12651.2|0
1588545000000|2020-05-03 22:30:00|12685|12661|12691.9|12667.9|12698.5|12674.5|12684.6|12660.6|0
1588545300000|2020-05-03 22:35:00|12692.7|12668.7|12675.2|12651.2|12692.7|12668.7|12673.1|12649.1|0
1588545600000|2020-05-03 22:40:00|12675.6|12651.6|12694.2|12670.2|12702.7|12678.7|12664.2|12640.2|0
1588545900000|2020-05-03 22:45:00|12694.6|12670.6|12708|12684|12710.6|12686.6|12694.2|12670.2|0
1588546200000|2020-05-03 22:50:00|12708.4|12684.4|12706.8|12682.8|12710.6|12686.6|12697.9|12673.9|0
1588546500000|2020-05-03 22:55:00|12706.3|12682.3|12713|12689|12714.7|12690.7|12701.3|12677.3|0
1588546800000|2020-05-03 23:00:00|12713.9|12689.9|12712.5|12688.5|12724|12700|12710.8|12686.8|0
1588547100000|2020-05-03 23:05:00|12711.7|12687.7|12716.2|12692.2|12719.7|12695.7|12697.3|12673.3|0
1588547400000|2020-05-03 23:10:00|12715.8|12691.8|12724.2|12700.2|12727.2|12703.2|12709|12685|0
1588547700000|2020-05-03 23:15:00|12725.1|12701.1|12727.6|12703.6|12732.6|12708.6|12721.5|12697.5|0
1588548000000|2020-05-03 23:20:00|12727.1|12703.1|12727.8|12703.8|12729.1|12705.1|12722.3|12698.3|0
1588548300000|2020-05-03 23:25:00|12726.9|12702.9|12726.9|12702.9|12731.6|12707.6|12722.7|12698.7|0
1588548600000|2020-05-03 23:30:00|12727.3|12703.3|12705.2|12681.2|12727.8|12703.8|12705.2|12681.2|0
1588548900000|2020-05-03 23:35:00|12704.8|12680.8|12705.7|12681.7|12705.7|12681.7|12695.5|12671.5|0
1588549200000|2020-05-03 23:40:00|12705.2|12681.2|12696.8|12672.8|12705.7|12681.7|12688.7|12664.7|0
1588549500000|2020-05-03 23:45:00|12697.2|12673.2|12717.1|12693.1|12718|12694|12695.1|12671.1|0
1588549800000|2020-05-03 23:50:00|12716.3|12692.3|12715.4|12691.4|12718|12694|12712.9|12688.9|0
1588550100000|2020-05-03 23:55:00|12715|12691|12720.5|12696.5|12723.1|12699.1|12715|12691|0
1588550400000|2020-05-04 00:00:00|12722.2|12698.2|12727.7|12703.7|12735.4|12711.4|12720.5|12696.5|0
1588550700000|2020-05-04 00:05:00|12728.2|12704.2|12725.4|12701.4|12732.2|12708.2|12722|12698|0
1588551000000|2020-05-04 00:10:00|12725.8|12701.8|12728|12704|12734.8|12710.8|12722.9|12698.9|0
1588551300000|2020-05-04 00:15:00|12728.8|12704.8|12735.2|12711.2|12740.8|12716.8|12721.5|12697.5|0
1588551600000|2020-05-04 00:20:00|12736.3|12712.3|12733.1|12709.1|12745.6|12721.6|12732.5|12708.5|0
1588551900000|2020-05-04 00:25:00|12733.3|12709.3|12727.9|12703.9|12738.4|12714.4|12724.4|12700.4|0
1588552200000|2020-05-04 00:30:00|12728.3|12704.3|12723.5|12699.5|12742.9|12718.9|12723.1|12699.1|0
1588552500000|2020-05-04 00:35:00|12723.1|12699.1|12722.9|12698.9|12732.1|12708.1|12720.6|12696.6|0
1588552800000|2020-05-04 00:40:00|12723.1|12699.1|12728.5|12704.5|12739.3|12715.3|12719.3|12695.3|0
1588553100000|2020-05-04 00:45:00|12728.9|12704.9|12752.2|12728.2|12752.2|12728.2|12713.1|12689.1|0
1588553400000|2020-05-04 00:50:00|12751.3|12727.3|12726.8|12702.8|12751.5|12727.5|12722.4|12698.4|0
1588553700000|2020-05-04 00:55:00|12726.6|12702.6|12779.2|12755.2|12780.5|12756.5|12719.5|12695.5|0
1588554000000|2020-05-04 01:00:00|12779.7|12755.7|12845.9|12835.9|12878.4|12868.4|12765.9|12755.7|6758
1588554300000|2020-05-04 01:05:00|12848.4|12838.4|12868.4|12858.4|12883.4|12873.4|12838.4|12828.4|3025
1588554600000|2020-05-04 01:10:00|12865.9|12855.9|12880.9|12870.9|12900.9|12890.9|12865.9|12855.9|1897
1588554900000|2020-05-04 01:15:00|12875.9|12865.9|12898.4|12888.4|12905.9|12895.9|12845.9|12835.9|4412
1588555200000|2020-05-04 01:20:00|12900.9|12890.9|12895.9|12885.9|12900.9|12890.9|12885.9|12875.9|1586
1588555500000|2020-05-04 01:25:00|12890.9|12880.9|12913.4|12903.4|12915.9|12905.9|12890.9|12880.9|1355
1588555800000|2020-05-04 01:30:00|12908.4|12898.4|12923.4|12913.4|12935.9|12925.9|12903.4|12893.4|2732
1588556100000|2020-05-04 01:35:00|12920.9|12910.9|12930.9|12920.9|12935.9|12925.9|12903.4|12893.4|1832
1588556400000|2020-05-04 01:40:00|12928.4|12918.4|12888.4|12878.4|12940.9|12930.9|12880.9|12870.9|2638
1588556700000|2020-05-04 01:45:00|12885.9|12875.9|12908.4|12898.4|12908.4|12898.4|12868.4|12858.4|2572
1588557000000|2020-05-04 01:50:00|12905.9|12895.9|12928.4|12918.4|12930.9|12920.9|12898.4|12888.4|1817
1588557300000|2020-05-04 01:55:00|12930.9|12920.9|12940.9|12930.9|12948.4|12938.4|12923.4|12913.4|2376
1588557600000|2020-05-04 02:00:00|12938.4|12928.4|12948.4|12938.4|12950.9|12940.9|12933.4|12923.4|1039
1588557900000|2020-05-04 02:05:00|12945.9|12935.9|12950.9|12940.9|12958.4|12948.4|12940.9|12930.9|1237
1588558200000|2020-05-04 02:10:00|12948.4|12938.4|12935.9|12925.9|12953.4|12943.4|12933.4|12923.4|1250
1588558500000|2020-05-04 02:15:00|12933.4|12923.4|12933.4|12923.4|12940.9|12930.9|12920.9|12910.9|1092
1588558800000|2020-05-04 02:20:00|12935.9|12925.9|12920.9|12910.9|12938.4|12928.4|12915.9|12905.9|1844
1588559100000|2020-05-04 02:25:00|12918.4|12908.4|12900.9|12890.9|12920.9|12910.9|12893.4|12883.4|2268
1588559400000|2020-05-04 02:30:00|12895.9|12885.9|12910.9|12900.9|12910.9|12900.9|12890.9|12880.9|1532
1588559700000|2020-05-04 02:35:00|12908.4|12898.4|12923.4|12913.4|12928.4|12918.4|12905.9|12895.9|1330
1588560000000|2020-05-04 02:40:00|12920.9|12910.9|12948.4|12938.4|12948.4|12938.4|12915.9|12905.9|1121
1588560300000|2020-05-04 02:45:00|12945.9|12935.9|12928.4|12918.4|12945.9|12935.9|12928.4|12918.4|1051
1588560600000|2020-05-04 02:50:00|12930.9|12920.9|12920.9|12910.9|12930.9|12920.9|12915.9|12905.9|841
1588560900000|2020-05-04 02:55:00|12918.4|12908.4|12908.4|12898.4|12920.9|12910.9|12903.4|12893.4|1191
1588561200000|2020-05-04 03:00:00|12905.9|12895.9|12905.9|12895.9|12913.4|12903.4|12895.9|12885.9|1479
1588561500000|2020-05-04 03:05:00|12903.4|12893.4|12918.4|12908.4|12930.9|12920.9|12900.9|12890.9|1016
1588561800000|2020-05-04 03:10:00|12915.9|12905.9|12903.4|12893.4|12918.4|12908.4|12900.9|12890.9|818
1588562100000|2020-05-04 03:15:00|12900.9|12890.9|12908.4|12898.4|12913.4|12903.4|12900.9|12890.9|744
1588562400000|2020-05-04 03:20:00|12910.9|12900.9|12908.4|12898.4|12915.9|12905.9|12898.4|12888.4|808
1588562700000|2020-05-04 03:25:00|12910.9|12900.9|12903.4|12893.4|12910.9|12900.9|12900.9|12890.9|452
1588563000000|2020-05-04 03:30:00|12900.9|12890.9|12905.9|12895.9|12910.9|12900.9|12898.4|12888.4|495
1588563300000|2020-05-04 03:35:00|12903.4|12893.4|12910.9|12900.9|12913.4|12903.4|12900.9|12890.9|305
1588563600000|2020-05-04 03:40:00|12913.4|12903.4|12908.4|12898.4|12915.9|12905.9|12905.9|12895.9|242
1588563900000|2020-05-04 03:45:00|12910.9|12900.9|12913.4|12903.4|12918.4|12908.4|12908.4|12898.4|274
1588564200000|2020-05-04 03:50:00|12910.9|12900.9|12915.9|12905.9|12923.4|12913.4|12905.9|12895.9|723
1588564500000|2020-05-04 03:55:00|12918.4|12908.4|12920.9|12910.9|12920.9|12910.9|12913.4|12903.4|211
1588564800000|2020-05-04 04:00:00|12918.4|12908.4|12908.4|12898.4|12918.4|12908.4|12908.4|12898.4|250
1588565100000|2020-05-04 04:05:00|12910.9|12900.9|12910.9|12900.9|12920.9|12910.9|12910.9|12900.9|356
1588565400000|2020-05-04 04:10:00|12913.4|12903.4|12903.4|12893.4|12913.4|12903.4|12903.4|12893.4|171
1588565700000|2020-05-04 04:15:00|12905.9|12895.9|12905.9|12895.9|12910.9|12900.9|12903.4|12893.4|181
1588566000000|2020-05-04 04:20:00|12903.4|12893.4|12900.9|12890.9|12910.9|12900.9|12900.9|12890.9|217
1588566300000|2020-05-04 04:25:00|12903.4|12893.4|12898.4|12888.4|12908.4|12898.4|12898.4|12888.4|205
1588566600000|2020-05-04 04:30:00|12900.9|12890.9|12898.4|12888.4|12903.4|12893.4|12895.9|12885.9|193
1588566900000|2020-05-04 04:35:00|12900.9|12890.9|12898.4|12888.4|12900.9|12890.9|12895.9|12885.9|207
1588567200000|2020-05-04 04:40:00|12900.9|12890.9|12895.9|12885.9|12900.9|12890.9|12895.9|12885.9|157
1588567500000|2020-05-04 04:45:00|12898.4|12888.4|12895.9|12885.9|12900.9|12890.9|12895.9|12885.9|152
1588567800000|2020-05-04 04:50:00|12898.4|12888.4|12893.4|12883.4|12898.4|12888.4|12893.4|12883.4|172
1588568100000|2020-05-04 04:55:00|12890.9|12880.9|12895.9|12885.9|12898.4|12888.4|12890.9|12880.9|285
1588568400000|2020-05-04 05:00:00|12893.4|12883.4|12898.4|12888.4|12898.4|12888.4|12883.4|12873.4|1110
1588568700000|2020-05-04 05:05:00|12900.9|12890.9|12883.4|12873.4|12900.9|12890.9|12880.9|12870.9|1254
1588569000000|2020-05-04 05:10:00|12880.9|12870.9|12890.9|12880.9|12893.4|12883.4|12880.9|12870.9|609
1588569300000|2020-05-04 05:15:00|12888.4|12878.4|12888.4|12878.4|12893.4|12883.4|12883.4|12873.4|488
1588569600000|2020-05-04 05:20:00|12890.9|12880.9|12880.9|12870.9|12893.4|12883.4|12880.9|12870.9|420
1588569900000|2020-05-04 05:25:00|12883.4|12873.4|12878.4|12868.4|12883.4|12873.4|12873.4|12863.4|805
1588570200000|2020-05-04 05:30:00|12880.9|12870.9|12873.4|12863.4|12883.4|12873.4|12868.4|12858.4|656
1588570500000|2020-05-04 05:35:00|12875.9|12865.9|12875.9|12865.9|12878.4|12868.4|12865.9|12855.9|550
1588570800000|2020-05-04 05:40:00|12873.4|12863.4|12868.4|12858.4|12875.9|12865.9|12863.4|12853.4|520
1588571100000|2020-05-04 05:45:00|12865.9|12855.9|12868.4|12858.4|12873.4|12863.4|12860.9|12850.9|418
1588571400000|2020-05-04 05:50:00|12865.9|12855.9|12850.9|12840.9|12868.4|12858.4|12848.4|12838.4|428
1588571700000|2020-05-04 05:55:00|12848.4|12838.4|12858.4|12848.4|12860.9|12850.9|12843.4|12833.4|651
1588572000000|2020-05-04 06:00:00|12855.9|12845.9|12843.4|12833.4|12870.9|12860.9|12840.9|12830.9|991
1588572300000|2020-05-04 06:05:00|12845.9|12835.9|12860.9|12850.9|12865.9|12855.9|12843.4|12833.4|797
1588572600000|2020-05-04 06:10:00|12858.4|12848.4|12858.4|12848.4|12868.4|12858.4|12853.4|12843.4|489
1588572900000|2020-05-04 06:15:00|12855.9|12845.9|12855.9|12845.9|12860.9|12850.9|12853.4|12843.4|374
1588573200000|2020-05-04 06:20:00|12853.4|12843.4|12863.4|12853.4|12870.9|12860.9|12853.4|12843.4|438
1588573500000|2020-05-04 06:25:00|12865.9|12855.9|12860.9|12850.9|12868.4|12858.4|12860.9|12850.9|414
1588573800000|2020-05-04 06:30:00|12863.4|12853.4|12863.4|12853.4|12868.4|12858.4|12858.4|12848.4|544
1588574100000|2020-05-04 06:35:00|12865.9|12855.9|12883.4|12873.4|12883.4|12873.4|12863.4|12853.4|781
1588574400000|2020-05-04 06:40:00|12885.9|12875.9|12880.9|12870.9|12885.9|12875.9|12875.9|12865.9|633
1588574700000|2020-05-04 06:45:00|12878.4|12868.4|12885.9|12875.9|12893.4|12883.4|12878.4|12868.4|873
1588575000000|2020-05-04 06:50:00|12883.4|12873.4|12883.4|12873.4|12893.4|12883.4|12880.9|12870.9|516
1588575300000|2020-05-04 06:55:00|12885.9|12875.9|12890.9|12880.9|12893.4|12883.4|12880.9|12870.9|553
1588575600000|2020-05-04 07:00:00|12893.4|12878.4|12890.9|12878.4|12905.9|12893.4|12878.4|12865.9|1098
1588575900000|2020-05-04 07:05:00|12893.4|12880.9|12893.4|12880.9|12895.9|12883.4|12883.4|12870.9|754
1588576200000|2020-05-04 07:10:00|12890.9|12878.4|12878.4|12865.9|12890.9|12878.4|12873.4|12858.4|1090
1588576500000|2020-05-04 07:15:00|12880.9|12863.4|12865.9|12853.4|12880.9|12868.4|12865.9|12850.9|615
1588576800000|2020-05-04 07:20:00|12863.4|12850.9|12865.9|12853.4|12870.9|12858.4|12858.4|12845.9|663
1588577100000|2020-05-04 07:25:00|12868.4|12855.9|12853.4|12838.4|12868.4|12855.9|12853.4|12838.4|744
1588577400000|2020-05-04 07:30:00|12855.9|12840.9|12860.9|12848.4|12865.9|12853.4|12853.4|12838.4|526
1588577700000|2020-05-04 07:35:00|12863.4|12850.9|12870.9|12858.4|12873.4|12860.9|12860.9|12848.4|477
1588578000000|2020-05-04 07:40:00|12868.4|12855.9|12870.9|12858.4|12875.9|12863.4|12868.4|12853.4|377
1588578300000|2020-05-04 07:45:00|12873.4|12860.9|12863.4|12850.9|12878.4|12863.4|12860.9|12848.4|499
1588578600000|2020-05-04 07:50:00|12860.9|12848.4|12850.9|12838.4|12860.9|12848.4|12848.4|12835.9|858
1588578900000|2020-05-04 07:55:00|12848.4|12835.9|12858.4|12845.9|12863.4|12850.9|12848.4|12835.9|970
1588579200000|2020-05-04 08:00:00|12860.9|12848.4|12863.4|12850.9|12863.4|12850.9|12848.4|12835.9|858
1588579500000|2020-05-04 08:05:00|12860.9|12848.4|12845.9|12833.4|12868.4|12855.9|12840.9|12828.4|1249
1588579800000|2020-05-04 08:10:00|12848.4|12835.9|12845.9|12833.4|12855.9|12843.4|12838.4|12825.9|924
1588580100000|2020-05-04 08:15:00|12843.4|12830.9|12833.4|12820.9|12848.4|12835.9|12830.9|12818.4|1516
1588580400000|2020-05-04 08:20:00|12835.9|12818.4|12833.4|12820.9|12835.9|12823.4|12823.4|12810.9|1870
1588580700000|2020-05-04 08:25:00|12835.9|12823.4|12840.9|12825.9|12845.9|12833.4|12833.4|12823.4|1676
1588581000000|2020-05-04 08:30:00|12851|12827|12817.3|12793.3|12851.5|12827.5|12816.9|12792.9|0
1588581300000|2020-05-04 08:35:00|12817.1|12793.1|12815|12791|12817.8|12793.8|12807.8|12783.8|101
1588581600000|2020-05-04 08:40:00|12812.7|12788.7|12828.1|12804.1|12836.1|12812.1|12812.3|12788.3|0
1588581900000|2020-05-04 08:45:00|12830.4|12806.4|12834.4|12810.4|12848.2|12824.2|12830.4|12806.4|0
1588582200000|2020-05-04 08:50:00|12834.6|12810.6|12821.7|12797.7|12839.2|12815.2|12814.5|12790.5|0
1588582500000|2020-05-04 08:55:00|12821.4|12797.4|12812.6|12788.6|12824.8|12800.8|12811.7|12787.7|0
1588582800000|2020-05-04 09:00:00|12843.4|12830.9|12830.9|12818.4|12843.4|12830.9|12830.9|12815.9|256
1588583100000|2020-05-04 09:05:00|12833.4|12815.9|12825.9|12813.4|12833.4|12820.9|12823.4|12810.9|183
1588583400000|2020-05-04 09:10:00|12828.4|12815.9|12823.4|12810.9|12828.4|12815.9|12820.9|12808.4|139
1588583700000|2020-05-04 09:15:00|12820.9|12808.4|12815.9|12803.4|12820.9|12808.4|12815.9|12803.4|201
1588584000000|2020-05-04 09:20:00|12818.4|12805.9|12808.4|12795.9|12820.9|12808.4|12808.4|12793.4|174
1588584300000|2020-05-04 09:25:00|12805.9|12793.4|12808.4|12795.9|12810.9|12798.4|12800.9|12788.4|282
1588584600000|2020-05-04 09:30:00|12805.9|12793.4|12798.4|12785.9|12808.4|12793.4|12795.9|12783.4|428
1588584900000|2020-05-04 09:35:00|12795.9|12783.4|12793.4|12780.9|12798.4|12785.9|12790.9|12778.4|284
1588585200000|2020-05-04 09:40:00|12795.9|12783.4|12805.9|12793.4|12808.4|12795.9|12793.4|12780.9|348
1588585500000|2020-05-04 09:45:00|12803.4|12790.9|12818.4|12803.4|12818.4|12805.9|12800.9|12788.4|537
1588585800000|2020-05-04 09:50:00|12815.9|12805.9|12820.9|12808.4|12823.4|12808.4|12815.9|12803.4|430
1588586100000|2020-05-04 09:55:00|12818.4|12805.9|12808.4|12795.9|12820.9|12808.4|12803.4|12788.4|405
1588586400000|2020-05-04 10:00:00|12810.9|12798.4|12795.9|12783.4|12810.9|12798.4|12793.4|12780.9|686
1588586700000|2020-05-04 10:05:00|12798.4|12785.9|12800.9|12788.4|12803.4|12790.9|12795.9|12783.4|180
1588587000000|2020-05-04 10:10:00|12798.4|12785.9|12810.9|12798.4|12810.9|12798.4|12798.4|12785.9|133
1588587300000|2020-05-04 10:15:00|12813.4|12800.9|12823.4|12810.9|12825.9|12813.4|12813.4|12798.4|214
1588587600000|2020-05-04 10:20:00|12825.9|12808.4|12818.4|12805.9|12825.9|12813.4|12818.4|12805.9|59
1588587900000|2020-05-04 10:25:00|12820.9|12803.4|12820.9|12805.9|12820.9|12808.4|12815.9|12803.4|33
1588588200000|2020-05-04 10:30:00|12818.4|12808.4|12820.9|12805.9|12823.4|12810.9|12818.4|12803.4|105
1588588500000|2020-05-04 10:35:00|12818.4|12808.4|12820.9|12805.9|12823.4|12808.4|12818.4|12805.9|24
1588588800000|2020-05-04 10:40:00|12823.4|12808.4|12828.4|12815.9|12828.4|12815.9|12820.9|12808.4|68
1588589100000|2020-05-04 10:45:00|12825.9|12813.4|12825.9|12813.4|12828.4|12815.9|12823.4|12810.9|81
1588589400000|2020-05-04 10:50:00|12828.4|12815.9|12825.9|12810.9|12828.4|12815.9|12823.4|12810.9|103
1588589700000|2020-05-04 10:55:00|12823.4|12813.4|12823.4|12810.9|12825.9|12813.4|12820.9|12808.4|73
1588590000000|2020-05-04 11:00:00|12825.9|12808.4|12818.4|12805.9|12825.9|12810.9|12818.4|12805.9|68
1588590300000|2020-05-04 11:05:00|12820.9|12808.4|12815.9|12803.4|12823.4|12810.9|12815.9|12803.4|32
1588590600000|2020-05-04 11:10:00|12818.4|12805.9|12825.9|12813.4|12825.9|12813.4|12815.9|12805.9|90
1588590900000|2020-05-04 11:15:00|12828.4|12815.9|12830.9|12818.4|12830.9|12818.4|12825.9|12813.4|201
1588591200000|2020-05-04 11:20:00|12833.4|12820.9|12825.9|12813.4|12833.4|12820.9|12823.4|12810.9|142
1588591500000|2020-05-04 11:25:00|12828.4|12815.9|12833.4|12820.9|12838.4|12825.9|12828.4|12815.9|67
1588591800000|2020-05-04 11:30:00|12835.9|12818.4|12835.9|12823.4|12835.9|12823.4|12833.4|12818.4|31
1588592100000|2020-05-04 11:35:00|12838.4|12825.9|12840.9|12828.4|12843.4|12830.9|12835.9|12823.4|77
1588592400000|2020-05-04 11:40:00|12843.4|12830.9|12833.4|12820.9|12843.4|12830.9|12833.4|12820.9|107
1588592700000|2020-05-04 11:45:00|12835.9|12823.4|12835.9|12823.4|12835.9|12823.4|12833.4|12820.9|28
1588593000000|2020-05-04 11:50:00|12838.4|12825.9|12848.4|12835.9|12850.9|12838.4|12833.4|12820.9|159
1588593300000|2020-05-04 11:55:00|12850.9|12838.4|12845.9|12833.4|12853.4|12838.4|12845.9|12833.4|71
1588593600000|2020-05-04 12:00:00|12843.4|12830.9|12843.4|12828.4|12845.9|12830.9|12838.4|12825.9|95
1588593900000|2020-05-04 12:05:00|12840.9|12830.9|12848.4|12835.9|12848.4|12835.9|12840.9|12825.9|49
1588594200000|2020-05-04 12:10:00|12850.9|12838.4|12858.4|12845.9|12860.9|12848.4|12848.4|12835.9|87
1588594500000|2020-05-04 12:15:00|12860.9|12848.4|12855.9|12843.4|12860.9|12848.4|12855.9|12843.4|145
1588594800000|2020-05-04 12:20:00|12853.4|12840.9|12858.4|12845.9|12858.4|12845.9|12853.4|12838.4|96
1588595100000|2020-05-04 12:25:00|12860.9|12848.4|12860.9|12848.4|12863.4|12850.9|12858.4|12845.9|112
1588595400000|2020-05-04 12:30:00|12858.4|12845.9|12858.4|12845.9|12860.9|12848.4|12858.4|12843.4|77
1588595700000|2020-05-04 12:35:00|12855.9|12843.4|12853.4|12840.9|12858.4|12845.9|12853.4|12840.9|69
1588596000000|2020-05-04 12:40:00|12855.9|12843.4|12848.4|12835.9|12858.4|12845.9|12848.4|12835.9|226
1588596300000|2020-05-04 12:45:00|12845.9|12833.4|12833.4|12820.9|12845.9|12833.4|12830.9|12818.4|185
1588596600000|2020-05-04 12:50:00|12835.9|12823.4|12828.4|12815.9|12838.4|12825.9|12828.4|12815.9|115
1588596900000|2020-05-04 12:55:00|12830.9|12818.4|12830.9|12818.4|12833.4|12820.9|12828.4|12818.4|49
1588597200000|2020-05-04 13:00:00|12828.4|12815.9|12820.9|12808.4|12833.4|12818.4|12820.9|12808.4|72
1588597500000|2020-05-04 13:05:00|12823.4|12810.9|12818.4|12805.9|12823.4|12810.9|12815.9|12803.4|53
1588597800000|2020-05-04 13:10:00|12815.9|12803.4|12825.9|12813.4|12828.4|12815.9|12815.9|12803.4|398
1588598100000|2020-05-04 13:15:00|12823.4|12810.9|12820.9|12808.4|12828.4|12815.9|12820.9|12808.4|115
1588598400000|2020-05-04 13:20:00|12823.4|12810.9|12830.9|12818.4|12830.9|12818.4|12823.4|12810.9|132
1588598700000|2020-05-04 13:25:00|12833.4|12820.9|12825.9|12813.4|12833.4|12820.9|12823.4|12810.9|57
1588599000000|2020-05-04 13:30:00|12828.4|12815.9|12813.4|12800.9|12838.4|12823.4|12810.9|12798.4|816
1588599300000|2020-05-04 13:35:00|12810.9|12798.4|12808.4|12795.9|12810.9|12798.4|12803.4|12790.9|270
1588599600000|2020-05-04 13:40:00|12805.9|12793.4|12805.9|12793.4|12810.9|12798.4|12803.4|12790.9|286
1588599900000|2020-05-04 13:45:00|12803.4|12790.9|12810.9|12798.4|12810.9|12798.4|12803.4|12790.9|458
1588600200000|2020-05-04 13:50:00|12808.4|12795.9|12823.4|12810.9|12825.9|12813.4|12808.4|12795.9|610
1588600500000|2020-05-04 13:55:00|12825.9|12813.4|12823.4|12810.9|12830.9|12818.4|12818.4|12805.9|342
1588600800000|2020-05-04 14:00:00|12825.9|12813.4|12840.9|12828.4|12840.9|12828.4|12820.9|12808.4|851
1588601100000|2020-05-04 14:05:00|12843.4|12830.9|12828.4|12815.9|12845.9|12833.4|12828.4|12815.9|619
1588601400000|2020-05-04 14:10:00|12830.9|12818.4|12830.9|12815.9|12835.9|12823.4|12820.9|12808.4|364
1588601700000|2020-05-04 14:15:00|12828.4|12818.4|12833.4|12820.9|12840.9|12828.4|12828.4|12818.4|291
1588602000000|2020-05-04 14:20:00|12830.9|12818.4|12818.4|12805.9|12833.4|12820.9|12818.4|12805.9|119
1588602300000|2020-05-04 14:25:00|12820.9|12808.4|12818.4|12805.9|12820.9|12808.4|12808.4|12795.9|317
1588602600000|2020-05-04 14:30:00|12815.9|12803.4|12813.4|12800.9|12818.4|12805.9|12810.9|12798.4|618
1588602900000|2020-05-04 14:35:00|12815.9|12803.4|12815.9|12803.4|12818.4|12805.9|12810.9|12798.4|336
1588603200000|2020-05-04 14:40:00|12813.4|12800.9|12820.9|12808.4|12825.9|12810.9|12813.4|12800.9|311
1588603500000|2020-05-04 14:45:00|12823.4|12810.9|12823.4|12810.9|12823.4|12810.9|12815.9|12803.4|133
1588603800000|2020-05-04 14:50:00|12820.9|12808.4|12818.4|12805.9|12820.9|12810.9|12810.9|12798.4|256
1588604100000|2020-05-04 14:55:00|12820.9|12808.4|12805.9|12793.4|12823.4|12810.9|12805.9|12793.4|312
1588604400000|2020-05-04 15:00:00|12803.4|12790.9|12813.4|12798.4|12813.4|12800.9|12803.4|12790.9|102
1588604700000|2020-05-04 15:05:00|12810.9|12800.9|12818.4|12805.9|12825.9|12813.4|12810.9|12798.4|175
1588605000000|2020-05-04 15:10:00|12820.9|12808.4|12818.4|12805.9|12825.9|12813.4|12813.4|12800.9|230
1588605300000|2020-05-04 15:15:00|12820.9|12808.4|12823.4|12810.9|12825.9|12813.4|12818.4|12805.9|94
1588605600000|2020-05-04 15:20:00|12820.9|12808.4|12823.4|12810.9|12823.4|12810.9|12815.9|12803.4|214
1588605900000|2020-05-04 15:25:00|12825.9|12813.4|12805.9|12793.4|12825.9|12813.4|12805.9|12793.4|301
1588606200000|2020-05-04 15:30:00|12808.4|12795.9|12815.9|12803.4|12815.9|12803.4|12808.4|12795.9|232
1588606500000|2020-05-04 15:35:00|12818.4|12805.9|12825.9|12810.9|12828.4|12815.9|12815.9|12803.4|192
1588606800000|2020-05-04 15:40:00|12823.4|12813.4|12823.4|12810.9|12828.4|12815.9|12823.4|12810.9|112
1588607100000|2020-05-04 15:45:00|12825.9|12813.4|12825.9|12813.4|12828.4|12815.9|12820.9|12808.4|77
1588607400000|2020-05-04 15:50:00|12823.4|12810.9|12828.4|12815.9|12828.4|12815.9|12820.9|12808.4|43
1588607700000|2020-05-04 15:55:00|12825.9|12813.4|12818.4|12805.9|12825.9|12813.4|12818.4|12805.9|156
1588608000000|2020-05-04 16:00:00|12820.9|12808.4|12820.9|12808.4|12828.4|12813.4|12818.4|12805.9|207
1588608300000|2020-05-04 16:05:00|12823.4|12810.9|12835.9|12823.4|12835.9|12823.4|12820.9|12808.4|272
1588608600000|2020-05-04 16:10:00|12838.4|12825.9|12825.9|12813.4|12840.9|12825.9|12825.9|12813.4|269
1588608900000|2020-05-04 16:15:00|12823.4|12810.9|12825.9|12813.4|12833.4|12820.9|12823.4|12810.9|31
1588609200000|2020-05-04 16:20:00|12828.4|12810.9|12833.4|12820.9|12835.9|12823.4|12825.9|12810.9|52
1588609500000|2020-05-04 16:25:00|12835.9|12823.4|12838.4|12825.9|12838.4|12825.9|12833.4|12820.9|110
1588609800000|2020-05-04 16:30:00|12840.9|12828.4|12833.4|12820.9|12843.4|12830.9|12830.9|12818.4|209
1588610100000|2020-05-04 16:35:00|12835.9|12823.4|12820.9|12808.4|12835.9|12823.4|12820.9|12808.4|46
1588610400000|2020-05-04 16:40:00|12823.4|12810.9|12820.9|12808.4|12823.4|12810.9|12815.9|12803.4|169
1588610700000|2020-05-04 16:45:00|12818.4|12805.9|12818.4|12805.9|12823.4|12810.9|12818.4|12805.9|227
1588611000000|2020-05-04 16:50:00|12820.9|12808.4|12815.9|12803.4|12823.4|12810.9|12815.9|12803.4|118
1588611300000|2020-05-04 16:55:00|12818.4|12805.9|12815.9|12803.4|12818.4|12805.9|12813.4|12800.9|189
1588611600000|2020-05-04 17:00:00|12818.4|12800.9|12818.4|12805.9|12820.9|12805.9|12813.4|12800.9|128
1588611900000|2020-05-04 17:05:00|12815.9|12803.4|12818.4|12805.9|12820.9|12805.9|12815.9|12803.4|48
1588612200000|2020-05-04 17:10:00|12815.9|12803.4|12805.9|12793.4|12815.9|12803.4|12803.4|12790.9|198
1588612500000|2020-05-04 17:15:00|12803.4|12790.9|12795.9|12783.4|12805.9|12790.9|12795.9|12783.4|278
1588612800000|2020-05-04 17:20:00|12798.4|12785.9|12800.9|12788.4|12800.9|12788.4|12795.9|12783.4|67
1588613100000|2020-05-04 17:25:00|12803.4|12790.9|12803.4|12790.9|12803.4|12790.9|12800.9|12788.4|82
1588613400000|2020-05-04 17:30:00|12805.9|12793.4|12808.4|12795.9|12808.4|12795.9|12805.9|12793.4|61
1588613700000|2020-05-04 17:35:00|12810.9|12798.4|12810.9|12798.4|12810.9|12798.4|12808.4|12795.9|106
1588614000000|2020-05-04 17:40:00|12808.4|12795.9|12810.9|12798.4|12813.4|12800.9|12808.4|12795.9|120
1588614300000|2020-05-04 17:45:00|12813.4|12800.9|12813.4|12800.9|12813.4|12800.9|12813.4|12800.9|98
1588614600000|2020-05-04 17:50:00|12810.9|12798.4|12810.9|12798.4|12813.4|12800.9|12810.9|12798.4|90
1588614900000|2020-05-04 17:55:00|12813.4|12800.9|12813.4|12800.9|12818.4|12803.4|12810.9|12798.4|72
1588615200000|2020-05-04 18:00:00|12815.9|12803.4|12815.9|12803.4|12815.9|12803.4|12813.4|12800.9|44
1588615500000|2020-05-04 18:05:00|12818.4|12805.9|12818.4|12805.9|12818.4|12805.9|12815.9|12803.4|117
1588615800000|2020-05-04 18:10:00|12820.9|12808.4|12820.9|12808.4|12825.9|12813.4|12820.9|12808.4|208
1588616100000|2020-05-04 18:15:00|12823.4|12810.9|12823.4|12810.9|12825.9|12813.4|12823.4|12810.9|73
1588616400000|2020-05-04 18:20:00|12825.9|12808.4|12820.9|12808.4|12825.9|12810.9|12820.9|12808.4|111
1588616700000|2020-05-04 18:25:00|12818.4|12805.9|12820.9|12808.4|12820.9|12808.4|12818.4|12805.9|124
1588617000000|2020-05-04 18:30:00|12818.4|12805.9|12815.9|12803.4|12823.4|12810.9|12813.4|12800.9|288
1588617300000|2020-05-04 18:35:00|12813.4|12800.9|12805.9|12793.4|12813.4|12800.9|12805.9|12793.4|121
1588617600000|2020-05-04 18:40:00|12808.4|12795.9|12809.7|12799.7|12810.9|12799.7|12805.9|12793.4|46
1588617900000|2020-05-04 18:45:00|12807.2|12797.2|12819.7|12809.7|12819.7|12809.7|12807.2|12797.2|136
1588618200000|2020-05-04 18:50:00|12820.9|12810.9|12824.7|12814.7|12824.7|12814.7|12819.7|12809.7|63
1588618500000|2020-05-04 18:55:00|12823.4|12813.4|12829.7|12819.7|12832.2|12822.2|12822.2|12812.2|162
1588618800000|2020-05-04 19:00:00|12828.4|12818.4|12829.7|12819.7|12832.2|12822.2|12822.2|12812.2|65
1588619100000|2020-05-04 19:05:00|12828.4|12818.4|12822.2|12812.2|12828.4|12818.4|12822.2|12812.2|54
1588619400000|2020-05-04 19:10:00|12823.4|12813.4|12827.2|12817.2|12832.2|12822.2|12823.4|12813.4|77
1588619700000|2020-05-04 19:15:00|12825.9|12815.9|12829.7|12819.7|12832.2|12822.2|12824.7|12814.7|112
1588620000000|2020-05-04 19:20:00|12832.2|12822.2|12834.7|12824.7|12834.7|12824.7|12829.7|12819.7|167
1588620300000|2020-05-04 19:25:00|12832.2|12822.2|12834.7|12824.7|12835.9|12825.9|12829.7|12819.7|198
1588620600000|2020-05-04 19:30:00|12833.4|12823.4|12844.7|12834.7|12844.7|12834.7|12832.2|12822.2|130
1588620900000|2020-05-04 19:35:00|12842.2|12832.2|12844.7|12834.7|12847.2|12837.2|12842.2|12832.2|334
1588621200000|2020-05-04 19:40:00|12845.9|12835.9|12849.7|12839.7|12852.2|12842.2|12844.7|12834.7|193
1588621500000|2020-05-04 19:45:00|12848.4|12838.4|12852.2|12842.2|12854.7|12844.7|12847.2|12837.2|196
1588621800000|2020-05-04 19:50:00|12850.9|12840.9|12847.2|12837.2|12850.9|12840.9|12839.7|12829.7|309
1588622100000|2020-05-04 19:55:00|12845.9|12835.9|12849.7|12839.7|12858.4|12848.4|12842.2|12832.2|590
1588622400000|2020-05-04 20:00:00|12848.4|12838.4|12839.7|12829.7|12849.7|12839.7|12839.7|12829.7|127
1588622700000|2020-05-04 20:05:00|12837.2|12827.2|12839.7|12829.7|12839.7|12829.7|12834.7|12824.7|99
1588623000000|2020-05-04 20:10:00|12838.4|12828.4|12844.7|12834.7|12844.7|12834.7|12837.2|12827.2|356
1588623300000|2020-05-04 20:15:00|12852|12828|12853.9|12829.9|12853.9|12829.9|12852|12828|15
1588623600000|2020-05-04 20:20:00|12853.8|12829.8|12854.6|12830.6|12855.1|12831.1|12853.3|12829.3|5
1588623900000|2020-05-04 20:25:00|12854.4|12830.4|12854.6|12830.6|12854.8|12830.8|12852.9|12828.9|4
1588624200000|2020-05-04 20:30:00|12855.5|12831.5|12848.7|12824.7|12855.5|12831.5|12845.3|12821.3|78
1588624500000|2020-05-04 20:35:00|12847.8|12823.8|12854.6|12830.6|12857.2|12833.2|12847.8|12823.8|15
1588624800000|2020-05-04 20:40:00|12853.8|12829.8|12854.6|12830.6|12856.3|12832.3|12852.9|12828.9|36
1588625100000|2020-05-04 20:45:00|12855.5|12831.5|12856.3|12832.3|12858|12834|12854.6|12830.6|132
1588625400000|2020-05-04 20:50:00|12855.5|12831.5|12859.8|12835.8|12860.7|12836.7|12854.6|12830.6|24
1588625700000|2020-05-04 20:55:00|12860.7|12836.7|12859.8|12835.8|12862.4|12838.4|12859|12835|11
1588626000000|2020-05-04 21:00:00|12860.1|12836.1|12857.6|12833.6|12860.1|12836.1|12856.5|12832.5|2
1588626300000|2020-05-04 21:05:00|12857.4|12833.4|12857|12833|12857.8|12833.8|12856.5|12832.5|4
1588626600000|2020-05-04 21:10:00|12856.9|12832.9|12857.1|12833.1|12857.5|12833.5|12856.4|12832.4|4
1588626900000|2020-05-04 21:15:00|12857|12833|12858.2|12834.2|12858.5|12834.5|12856.5|12832.5|0
1588627200000|2020-05-04 21:20:00|12857.6|12833.6|12857.5|12833.5|12858.2|12834.2|12856.5|12832.5|0
1588627500000|2020-05-04 21:25:00|12857.6|12833.6|12856.6|12832.6|12857.9|12833.9|12855.4|12831.4|0
1588627800000|2020-05-04 21:30:00|12857.5|12833.5|12856.4|12832.4|12857.5|12833.5|12855.9|12831.9|0
1588628100000|2020-05-04 21:35:00|12857.5|12833.5|12858.1|12834.1|12858.1|12834.1|12856.5|12832.5|0
1588628400000|2020-05-04 21:40:00|12858.2|12834.2|12857.2|12833.2|12860.3|12836.3|12857.2|12833.2|0
1588628700000|2020-05-04 21:45:00|12856.9|12832.9|12858.6|12834.6|12859|12835|12856.4|12832.4|0
1588629000000|2020-05-04 21:50:00|12856.7|12832.7|12857.3|12833.3|12858.6|12834.6|12855.7|12831.7|0
1588629300000|2020-05-04 21:55:00|12857.4|12833.4|12857.5|12833.5|12860.5|12836.5|12857.2|12833.2|0
1588629600000|2020-05-04 22:00:00|12858.5|12834.5|12872|12848|12874.1|12850.1|12854.2|12830.2|0
1588629900000|2020-05-04 22:05:00|12872.8|12848.8|12870.3|12846.3|12872.8|12848.8|12866.9|12842.9|0
1588630200000|2020-05-04 22:10:00|12869.9|12845.9|12869.4|12845.4|12872|12848|12866|12842|0
1588630500000|2020-05-04 22:15:00|12868.6|12844.6|12873.7|12849.7|12874.1|12850.1|12868.6|12844.6|0
1588630800000|2020-05-04 22:20:00|12873.3|12849.3|12881.3|12857.3|12882.2|12858.2|12873.3|12849.3|0
1588631100000|2020-05-04 22:25:00|12880.9|12856.9|12878.8|12854.8|12881.3|12857.3|12877.1|12853.1|0
1588631400000|2020-05-04 22:30:00|12879.6|12855.6|12882.2|12858.2|12883.9|12859.9|12879.6|12855.6|0
1588631700000|2020-05-04 22:35:00|12881.3|12857.3|12870.3|12846.3|12881.3|12857.3|12869.9|12845.9|0
1588632000000|2020-05-04 22:40:00|12870.7|12846.7|12869.6|12845.6|12873.7|12849.7|12869.2|12845.2|0
1588632300000|2020-05-04 22:45:00|12870.9|12846.9|12861.6|12837.6|12871.3|12847.3|12860.7|12836.7|0
1588632600000|2020-05-04 22:50:00|12860.7|12836.7|12858.7|12834.7|12862.4|12838.4|12857.3|12833.3|0
1588632900000|2020-05-04 22:55:00|12858.3|12834.3|12863.7|12839.7|12864.6|12840.6|12857|12833|0
1588633200000|2020-05-04 23:00:00|12862.9|12838.9|12865.4|12841.4|12865.8|12841.8|12857.7|12833.7|0
1588633500000|2020-05-04 23:05:00|12864.5|12840.5|12865.4|12841.4|12867.9|12843.9|12864.5|12840.5|0
1588633800000|2020-05-04 23:10:00|12864.5|12840.5|12868.7|12844.7|12870.4|12846.4|12864.5|12840.5|0
1588634100000|2020-05-04 23:15:00|12867.9|12843.9|12863.7|12839.7|12868.7|12844.7|12862.8|12838.8|0
1588634400000|2020-05-04 23:20:00|12863.2|12839.2|12868.7|12844.7|12868.7|12844.7|12862.8|12838.8|0
1588634700000|2020-05-04 23:25:00|12869.6|12845.6|12865.4|12841.4|12870.4|12846.4|12865.4|12841.4|0
1588635000000|2020-05-04 23:30:00|12865.8|12841.8|12869.2|12845.2|12871.3|12847.3|12865.8|12841.8|0
1588635300000|2020-05-04 23:35:00|12868.8|12844.8|12870.4|12846.4|12871.3|12847.3|12868.4|12844.4|0
1588635600000|2020-05-04 23:40:00|12870.8|12846.8|12871.3|12847.3|12873|12849|12870.4|12846.4|0
1588635900000|2020-05-04 23:45:00|12870.4|12846.4|12871.3|12847.3|12873|12849|12867.9|12843.9|0
1588636200000|2020-05-04 23:50:00|12870.4|12846.4|12874.1|12850.1|12874.1|12850.1|12868.3|12844.3|0
1588636500000|2020-05-04 23:55:00|12874.9|12850.9|12878.4|12854.4|12881|12857|12874.9|12850.9|0
1588636800000|2020-05-05 00:00:00|12879.3|12855.3|12897|12873|12900.4|12876.4|12878.8|12854.8|0
1588637100000|2020-05-05 00:05:00|12897.4|12873.4|12887.1|12863.1|12897.4|12873.4|12885.4|12861.4|0
1588637400000|2020-05-05 00:10:00|12886.3|12862.3|12894.2|12870.2|12894.6|12870.6|12884.4|12860.4|0
1588637700000|2020-05-05 00:15:00|12894.6|12870.6|12893.8|12869.8|12904.5|12880.5|12892.2|12868.2|0
1588638000000|2020-05-05 00:20:00|12893.3|12869.3|12893.3|12869.3|12896.4|12872.4|12886.5|12862.5|0
1588638300000|2020-05-05 00:25:00|12892.8|12868.8|12899.5|12875.5|12901.4|12877.4|12892.8|12868.8|0
1588638600000|2020-05-05 00:30:00|12899.1|12875.1|12895.1|12871.1|12900.4|12876.4|12890.6|12866.6|0
1588638900000|2020-05-05 00:35:00|12895.3|12871.3|12897.1|12873.1|12900.6|12876.6|12895.1|12871.1|0
1588639200000|2020-05-05 00:40:00|12895.9|12871.9|12903.9|12879.9|12907|12883|12892.4|12868.4|0
1588639500000|2020-05-05 00:45:00|12903.7|12879.7|12905|12881|12907.9|12883.9|12903.5|12879.5|0
1588639800000|2020-05-05 00:50:00|12903.9|12879.9|12907.4|12883.4|12907.9|12883.9|12902|12878|0
1588640100000|2020-05-05 00:55:00|12907|12883|12920.1|12896.1|12920.1|12896.1|12904.7|12880.7|0
1588640400000|2020-05-05 01:00:00|12921.2|12897.2|12923.9|12913.9|12923.9|12913.9|12886.4|12876.4|2412
1588640700000|2020-05-05 01:05:00|12921.4|12911.4|12916.4|12906.4|12923.9|12913.9|12906.4|12896.4|1181
1588641000000|2020-05-05 01:10:00|12918.9|12908.9|12911.4|12901.4|12928.9|12918.9|12911.4|12901.4|787
1588641300000|2020-05-05 01:15:00|12913.9|12903.9|12911.4|12901.4|12921.4|12911.4|12893.9|12883.9|1357
1588641600000|2020-05-05 01:20:00|12913.9|12903.9|12908.9|12898.9|12921.4|12911.4|12906.4|12896.4|666
1588641900000|2020-05-05 01:25:00|12911.4|12901.4|12906.4|12896.4|12913.9|12903.9|12898.9|12888.9|766
1588642200000|2020-05-05 01:30:00|12903.9|12893.9|12893.9|12883.9|12918.9|12908.9|12883.9|12873.9|1782
1588642500000|2020-05-05 01:35:00|12896.4|12886.4|12896.4|12886.4|12928.9|12918.9|12893.9|12883.9|1311
1588642800000|2020-05-05 01:40:00|12898.9|12888.9|12891.4|12881.4|12913.9|12903.9|12886.4|12876.4|1186
1588643100000|2020-05-05 01:45:00|12893.9|12883.9|12898.9|12888.9|12901.4|12891.4|12886.4|12876.4|681
1588643400000|2020-05-05 01:50:00|12896.4|12886.4|12891.4|12881.4|12908.9|12898.9|12891.4|12881.4|713
1588643700000|2020-05-05 01:55:00|12893.9|12883.9|12896.4|12886.4|12903.9|12893.9|12886.4|12876.4|878
1588644000000|2020-05-05 02:00:00|12898.9|12888.9|12891.4|12881.4|12898.9|12888.9|12878.9|12868.9|809
1588644300000|2020-05-05 02:05:00|12888.9|12878.9|12886.4|12876.4|12891.4|12881.4|12881.4|12871.4|776
1588644600000|2020-05-05 02:10:00|12888.9|12878.9|12888.9|12878.9|12891.4|12881.4|12878.9|12868.9|659
1588644900000|2020-05-05 02:15:00|12886.4|12876.4|12881.4|12871.4|12888.9|12878.9|12878.9|12868.9|526
1588645200000|2020-05-05 02:20:00|12883.9|12873.9|12888.9|12878.9|12893.9|12883.9|12883.9|12873.9|716
1588645500000|2020-05-05 02:25:00|12886.4|12876.4|12891.4|12881.4|12893.9|12883.9|12876.4|12866.4|781
1588645800000|2020-05-05 02:30:00|12893.9|12883.9|12901.4|12891.4|12906.4|12896.4|12891.4|12881.4|737
1588646100000|2020-05-05 02:35:00|12903.9|12893.9|12896.4|12886.4|12906.4|12896.4|12891.4|12881.4|697
1588646400000|2020-05-05 02:40:00|12893.9|12883.9|12888.9|12878.9|12896.4|12886.4|12883.9|12873.9|625
1588646700000|2020-05-05 02:45:00|12886.4|12876.4|12876.4|12866.4|12888.9|12878.9|12873.9|12863.9|443
1588647000000|2020-05-05 02:50:00|12873.9|12863.9|12868.9|12858.9|12873.9|12863.9|12861.4|12851.4|949
1588647300000|2020-05-05 02:55:00|12866.4|12856.4|12868.9|12858.9|12871.4|12861.4|12856.4|12846.4|722
1588647600000|2020-05-05 03:00:00|12866.4|12856.4|12868.9|12858.9|12876.4|12866.4|12863.9|12853.9|544
1588647900000|2020-05-05 03:05:00|12871.4|12861.4|12873.9|12863.9|12873.9|12863.9|12863.9|12853.9|299
1588648200000|2020-05-05 03:10:00|12871.4|12861.4|12873.9|12863.9|12878.9|12868.9|12866.4|12856.4|351
1588648500000|2020-05-05 03:15:00|12876.4|12866.4|12876.4|12866.4|12876.4|12866.4|12871.4|12861.4|340
1588648800000|2020-05-05 03:20:00|12878.9|12868.9|12886.4|12876.4|12888.9|12878.9|12878.9|12868.9|428
1588649100000|2020-05-05 03:25:00|12883.9|12873.9|12888.9|12878.9|12888.9|12878.9|12878.9|12868.9|517
1588649400000|2020-05-05 03:30:00|12891.4|12881.4|12876.4|12866.4|12891.4|12881.4|12876.4|12866.4|234
1588649700000|2020-05-05 03:35:00|12873.9|12863.9|12871.4|12861.4|12876.4|12866.4|12868.9|12858.9|169
1588650000000|2020-05-05 03:40:00|12868.9|12858.9|12878.9|12868.9|12881.4|12871.4|12868.9|12858.9|233
1588650300000|2020-05-05 03:45:00|12876.4|12866.4|12878.9|12868.9|12881.4|12871.4|12871.4|12861.4|149
1588650600000|2020-05-05 03:50:00|12876.4|12866.4|12873.9|12863.9|12876.4|12866.4|12873.9|12863.9|83
1588650900000|2020-05-05 03:55:00|12876.4|12866.4|12873.9|12863.9|12878.9|12868.9|12873.9|12863.9|110
1588651200000|2020-05-05 04:00:00|12876.4|12866.4|12878.9|12868.9|12881.4|12871.4|12871.4|12861.4|147
1588651500000|2020-05-05 04:05:00|12881.4|12871.4|12878.9|12868.9|12883.9|12873.9|12876.4|12866.4|90
1588651800000|2020-05-05 04:10:00|12876.4|12866.4|12886.4|12876.4|12891.4|12881.4|12876.4|12866.4|168
1588652100000|2020-05-05 04:15:00|12888.9|12878.9|12893.9|12883.9|12898.9|12888.9|12883.9|12873.9|376
1588652400000|2020-05-05 04:20:00|12896.4|12886.4|12893.9|12883.9|12896.4|12886.4|12891.4|12881.4|121
1588652700000|2020-05-05 04:25:00|12891.4|12881.4|12891.4|12881.4|12896.4|12886.4|12891.4|12881.4|77
1588653000000|2020-05-05 04:30:00|12893.9|12883.9|12881.4|12871.4|12893.9|12883.9|12881.4|12871.4|124
1588653300000|2020-05-05 04:35:00|12883.9|12873.9|12888.9|12878.9|12888.9|12878.9|12883.9|12873.9|103
1588653600000|2020-05-05 04:40:00|12886.4|12876.4|12886.4|12876.4|12888.9|12878.9|12883.9|12873.9|65
1588653900000|2020-05-05 04:45:00|12888.9|12878.9|12886.4|12876.4|12888.9|12878.9|12883.9|12873.9|106
1588654200000|2020-05-05 04:50:00|12888.9|12878.9|12893.9|12883.9|12896.4|12886.4|12888.9|12878.9|147
1588654500000|2020-05-05 04:55:00|12898.9|12888.9|12893.9|12883.9|12901.4|12891.4|12893.9|12883.9|161
1588654800000|2020-05-05 05:00:00|12898.9|12888.9|12923.9|12913.9|12926.4|12916.4|12898.9|12888.9|1229
1588655100000|2020-05-05 05:05:00|12921.4|12911.4|12923.9|12913.9|12928.9|12918.9|12918.9|12908.9|627
1588655400000|2020-05-05 05:10:00|12926.4|12916.4|12928.9|12918.9|12936.4|12926.4|12923.9|12913.9|1004
1588655700000|2020-05-05 05:15:00|12931.4|12921.4|12928.9|12918.9|12941.4|12931.4|12926.4|12916.4|1354
1588656000000|2020-05-05 05:20:00|12931.4|12921.4|12933.9|12923.9|12938.9|12928.9|12923.9|12913.9|1086
1588656300000|2020-05-05 05:25:00|12936.4|12926.4|12928.9|12918.9|12938.9|12928.9|12918.9|12908.9|849
1588656600000|2020-05-05 05:30:00|12931.4|12921.4|12933.9|12923.9|12936.4|12926.4|12926.4|12916.4|450
1588656900000|2020-05-05 05:35:00|12931.4|12921.4|12936.4|12926.4|12938.9|12928.9|12931.4|12921.4|515
1588657200000|2020-05-05 05:40:00|12933.9|12923.9|12931.4|12921.4|12938.9|12928.9|12928.9|12918.9|514
1588657500000|2020-05-05 05:45:00|12933.9|12923.9|12931.4|12921.4|12933.9|12923.9|12928.9|12918.9|458
1588657800000|2020-05-05 05:50:00|12933.9|12923.9|12936.4|12926.4|12938.9|12928.9|12928.9|12918.9|330
1588658100000|2020-05-05 05:55:00|12933.9|12923.9|12936.4|12926.4|12943.9|12933.9|12933.9|12923.9|699
1588658400000|2020-05-05 06:00:00|12938.9|12928.9|12943.9|12933.9|12943.9|12933.9|12913.9|12903.9|1897
1588658700000|2020-05-05 06:05:00|12941.4|12931.4|12948.9|12938.9|12951.4|12941.4|12941.4|12931.4|446
1588659000000|2020-05-05 06:10:00|12951.4|12941.4|12951.4|12941.4|12961.4|12951.4|12946.4|12936.4|837
1588659300000|2020-05-05 06:15:00|12948.9|12938.9|12948.9|12938.9|12953.9|12943.9|12946.4|12936.4|459
1588659600000|2020-05-05 06:20:00|12951.4|12941.4|12946.4|12936.4|12953.9|12943.9|12946.4|12936.4|450
1588659900000|2020-05-05 06:25:00|12943.9|12933.9|12948.9|12938.9|12953.9|12943.9|12943.9|12933.9|359
1588660200000|2020-05-05 06:30:00|12953.9|12943.9|12941.4|12931.4|12956.4|12946.4|12936.4|12926.4|793
1588660500000|2020-05-05 06:35:00|12938.9|12928.9|12941.4|12931.4|12948.9|12938.9|12938.9|12928.9|575
1588660800000|2020-05-05 06:40:00|12943.9|12933.9|12946.4|12936.4|12951.4|12941.4|12943.9|12933.9|326
1588661100000|2020-05-05 06:45:00|12943.9|12933.9|12951.4|12941.4|12953.9|12943.9|12943.9|12933.9|471
1588661400000|2020-05-05 06:50:00|12953.9|12943.9|12953.9|12943.9|12958.9|12948.9|12953.9|12943.9|442
1588661700000|2020-05-05 06:55:00|12951.4|12941.4|12961.4|12951.4|12961.4|12951.4|12948.9|12938.9|527
1588662000000|2020-05-05 07:00:00|12963.9|12948.9|12931.4|12918.9|12963.9|12948.9|12928.9|12916.4|2718
1588662300000|2020-05-05 07:05:00|12933.9|12921.4|12931.4|12918.9|12938.9|12926.4|12908.9|12896.4|3214
1588662600000|2020-05-05 07:10:00|12933.9|12921.4|12943.9|12931.4|12943.9|12931.4|12928.9|12913.9|1489
1588662900000|2020-05-05 07:15:00|12946.4|12933.9|12941.4|12928.9|12948.9|12936.4|12936.4|12923.9|678
1588663200000|2020-05-05 07:20:00|12943.9|12931.4|12941.4|12928.9|12958.9|12946.4|12941.4|12926.4|1049
1588663500000|2020-05-05 07:25:00|12943.9|12931.4|12948.9|12936.4|12948.9|12936.4|12936.4|12923.9|409
1588663800000|2020-05-05 07:30:00|12951.4|12933.9|12958.9|12946.4|12971.4|12958.9|12946.4|12933.9|1692
1588664100000|2020-05-05 07:35:00|12961.4|12948.9|12953.9|12941.4|12963.9|12951.4|12953.9|12941.4|990
1588664400000|2020-05-05 07:40:00|12956.4|12943.9|12956.4|12941.4|12958.9|12946.4|12948.9|12936.4|443
1588664700000|2020-05-05 07:45:00|12953.9|12943.9|12951.4|12938.9|12956.4|12943.9|12948.9|12933.9|222
1588665000000|2020-05-05 07:50:00|12953.9|12936.4|12953.9|12941.4|12956.4|12943.9|12946.4|12931.4|371
1588665300000|2020-05-05 07:55:00|12951.4|12938.9|12951.4|12938.9|12953.9|12941.4|12943.9|12931.4|267
1588665600000|2020-05-05 08:00:00|12946.4|12936.4|12946.4|12933.9|12951.4|12938.9|12938.9|12923.9|1161
1588665900000|2020-05-05 08:05:00|12948.9|12936.4|12951.4|12938.9|12953.9|12941.4|12946.4|12933.9|471
1588666200000|2020-05-05 08:10:00|12953.9|12936.4|12951.4|12938.9|12961.4|12948.9|12951.4|12936.4|381
1588666500000|2020-05-05 08:15:00|12948.9|12936.4|12943.9|12931.4|12951.4|12938.9|12941.4|12928.9|1472
1588666800000|2020-05-05 08:20:00|12946.4|12933.9|12958.9|12946.4|12958.9|12946.4|12946.4|12933.9|530
1588667100000|2020-05-05 08:25:00|12956.4|12943.9|12963.9|12951.4|12966.4|12953.9|12956.4|12943.9|488
1588667400000|2020-05-05 08:30:00|12952.6|12928.6|12918.6|12894.6|12957.6|12933.6|12913.3|12889.3|0
1588667700000|2020-05-05 08:35:00|12918.1|12894.1|12921|12897|12939.3|12915.3|12917.4|12893.4|116
1588668000000|2020-05-05 08:40:00|12921.2|12897.2|12901|12877|12921.2|12897.2|12877.6|12853.6|0
1588668300000|2020-05-05 08:45:00|12901.5|12877.5|12868.5|12844.5|12902.3|12878.3|12866.9|12842.9|0
1588668600000|2020-05-05 08:50:00|12867.4|12843.4|12865.3|12841.3|12895.1|12871.1|12859.6|12835.6|0
1588668900000|2020-05-05 08:55:00|12864.4|12840.4|12891.9|12867.9|12896.3|12872.3|12859.5|12835.5|0
1588669200000|2020-05-05 09:00:00|12892.4|12868.4|12911.4|12896.4|12931.4|12918.9|12892.4|12868.4|906
1588669500000|2020-05-05 09:05:00|12908.9|12898.9|12908.9|12896.4|12916.4|12903.9|12903.9|12891.4|249
1588669800000|2020-05-05 09:10:00|12911.4|12898.9|12913.9|12898.9|12916.4|12903.9|12908.9|12896.4|173
1588670100000|2020-05-05 09:15:00|12911.4|12901.4|12918.9|12906.4|12926.4|12913.9|12911.4|12901.4|424
1588670400000|2020-05-05 09:20:00|12921.4|12903.9|12911.4|12898.9|12921.4|12906.4|12906.4|12893.9|165
1588670700000|2020-05-05 09:25:00|12908.9|12896.4|12911.4|12898.9|12913.9|12901.4|12908.9|12896.4|160
1588671000000|2020-05-05 09:30:00|12908.9|12896.4|12913.9|12901.4|12918.9|12906.4|12908.9|12896.4|79
1588671300000|2020-05-05 09:35:00|12911.4|12898.9|12908.9|12896.4|12913.9|12901.4|12906.4|12893.9|57
1588671600000|2020-05-05 09:40:00|12911.4|12898.9|12921.4|12908.9|12923.9|12911.4|12911.4|12898.9|261
1588671900000|2020-05-05 09:45:00|12918.9|12906.4|12926.4|12913.9|12928.9|12916.4|12918.9|12906.4|63
1588672200000|2020-05-05 09:50:00|12928.9|12916.4|12923.9|12911.4|12928.9|12916.4|12923.9|12911.4|78
1588672500000|2020-05-05 09:55:00|12921.4|12908.9|12928.9|12916.4|12931.4|12916.4|12921.4|12908.9|45
1588672800000|2020-05-05 10:00:00|12931.4|12918.9|12936.4|12923.9|12941.4|12928.9|12928.9|12916.4|271
1588673100000|2020-05-05 10:05:00|12938.9|12926.4|12938.9|12926.4|12943.9|12931.4|12936.4|12921.4|180
1588673400000|2020-05-05 10:10:00|12941.4|12923.9|12931.4|12918.9|12946.4|12933.9|12931.4|12918.9|155
1588673700000|2020-05-05 10:15:00|12933.9|12916.4|12928.9|12913.9|12933.9|12918.9|12926.4|12913.9|40
1588674000000|2020-05-05 10:20:00|12926.4|12916.4|12921.4|12908.9|12931.4|12918.9|12921.4|12908.9|138
1588674300000|2020-05-05 10:25:00|12923.9|12911.4|12918.9|12906.4|12923.9|12911.4|12916.4|12903.9|69
1588674600000|2020-05-05 10:30:00|12921.4|12903.9|12921.4|12908.9|12926.4|12913.9|12913.9|12901.4|76
1588674900000|2020-05-05 10:35:00|12923.9|12911.4|12923.9|12911.4|12923.9|12911.4|12916.4|12903.9|55
1588675200000|2020-05-05 10:40:00|12926.4|12913.9|12931.4|12918.9|12933.9|12921.4|12926.4|12911.4|46
1588675500000|2020-05-05 10:45:00|12933.9|12921.4|12923.9|12911.4|12933.9|12921.4|12923.9|12911.4|61
1588675800000|2020-05-05 10:50:00|12921.4|12908.9|12928.9|12916.4|12931.4|12918.9|12921.4|12908.9|21
1588676100000|2020-05-05 10:55:00|12926.4|12913.9|12936.4|12921.4|12936.4|12921.4|12926.4|12913.9|31
1588676400000|2020-05-05 11:00:00|12938.9|12923.9|12933.9|12921.4|12938.9|12926.4|12933.9|12921.4|60
1588676700000|2020-05-05 11:05:00|12936.4|12923.9|12933.9|12921.4|12936.4|12923.9|12928.9|12916.4|56
1588677000000|2020-05-05 11:10:00|12936.4|12923.9|12938.9|12926.4|12941.4|12928.9|12936.4|12921.4|71
1588677300000|2020-05-05 11:15:00|12936.4|12923.9|12928.9|12916.4|12938.9|12926.4|12928.9|12916.4|40
1588677600000|2020-05-05 11:20:00|12931.4|12918.9|12931.4|12916.4|12936.4|12923.9|12928.9|12916.4|43
1588677900000|2020-05-05 11:25:00|12928.9|12918.9|12933.9|12921.4|12933.9|12921.4|12928.9|12918.9|15
1588678200000|2020-05-05 11:30:00|12936.4|12923.9|12938.9|12926.4|12938.9|12926.4|12933.9|12921.4|34
1588678500000|2020-05-05 11:35:00|12941.4|12928.9|12941.4|12928.9|12943.9|12931.4|12938.9|12926.4|80
1588678800000|2020-05-05 11:40:00|12938.9|12926.4|12943.9|12931.4|12943.9|12931.4|12938.9|12926.4|140
1588679100000|2020-05-05 11:45:00|12946.4|12933.9|12941.4|12928.9|12946.4|12933.9|12938.9|12926.4|69
1588679400000|2020-05-05 11:50:00|12943.9|12931.4|12946.4|12933.9|12948.9|12933.9|12943.9|12931.4|27
1588679700000|2020-05-05 11:55:00|12948.9|12936.4|12946.4|12933.9|12948.9|12936.4|12946.4|12931.4|59
1588680000000|2020-05-05 12:00:00|12948.9|12936.4|12953.9|12941.4|12956.4|12941.4|12946.4|12933.9|96
1588680300000|2020-05-05 12:05:00|12956.4|12943.9|12966.4|12953.9|12966.4|12953.9|12953.9|12941.4|127
1588680600000|2020-05-05 12:10:00|12968.9|12956.4|12958.9|12946.4|12968.9|12956.4|12958.9|12946.4|114
1588680900000|2020-05-05 12:15:00|12956.4|12943.9|12956.4|12943.9|12961.4|12948.9|12956.4|12943.9|150
1588681200000|2020-05-05 12:20:00|12953.9|12941.4|12951.4|12938.9|12956.4|12943.9|12946.4|12933.9|393
1588681500000|2020-05-05 12:25:00|12953.9|12941.4|12961.4|12948.9|12961.4|12948.9|12953.9|12941.4|128
1588681800000|2020-05-05 12:30:00|12958.9|12946.4|12958.9|12946.4|12961.4|12948.9|12956.4|12943.9|83
1588682100000|2020-05-05 12:35:00|12956.4|12943.9|12956.4|12943.9|12956.4|12943.9|12953.9|12938.9|25
1588682400000|2020-05-05 12:40:00|12958.9|12946.4|12958.9|12946.4|12961.4|12948.9|12956.4|12943.9|28
1588682700000|2020-05-05 12:45:00|12956.4|12943.9|12956.4|12943.9|12958.9|12946.4|12956.4|12943.9|38
1588683000000|2020-05-05 12:50:00|12958.9|12946.4|12951.4|12938.9|12958.9|12946.4|12951.4|12938.9|49
1588683300000|2020-05-05 12:55:00|12953.9|12941.4|12958.9|12946.4|12961.4|12948.9|12951.4|12938.9|181
1588683600000|2020-05-05 13:00:00|12956.4|12943.9|12956.4|12943.9|12958.9|12946.4|12953.9|12941.4|284
1588683900000|2020-05-05 13:05:00|12958.9|12946.4|12963.9|12951.4|12963.9|12951.4|12956.4|12946.4|287
1588684200000|2020-05-05 13:10:00|12966.4|12953.9|12961.4|12948.9|12968.9|12956.4|12961.4|12948.9|225
1588684500000|2020-05-05 13:15:00|12958.9|12946.4|12958.9|12946.4|12961.4|12948.9|12953.9|12941.4|70
1588684800000|2020-05-05 13:20:00|12956.4|12943.9|12956.4|12943.9|12958.9|12946.4|12951.4|12938.9|242
1588685100000|2020-05-05 13:25:00|12958.9|12946.4|12961.4|12948.9|12963.9|12951.4|12958.9|12946.4|214
1588685400000|2020-05-05 13:30:00|12958.9|12946.4|12961.4|12948.9|12976.4|12963.9|12948.9|12936.4|647
1588685700000|2020-05-05 13:35:00|12958.9|12946.4|12958.9|12943.9|12963.9|12951.4|12956.4|12943.9|434
1588686000000|2020-05-05 13:40:00|12956.4|12946.4|12961.4|12948.9|12963.9|12948.9|12953.9|12941.4|315
1588686300000|2020-05-05 13:45:00|12958.9|12946.4|12973.9|12961.4|12973.9|12961.4|12956.4|12941.4|578
1588686600000|2020-05-05 13:50:00|12976.4|12963.9|12973.9|12961.4|12981.4|12968.9|12971.4|12958.9|396
1588686900000|2020-05-05 13:55:00|12971.4|12958.9|12981.4|12968.9|12983.9|12971.4|12971.4|12958.9|486
1588687200000|2020-05-05 14:00:00|12983.9|12971.4|12981.4|12968.9|12986.4|12973.9|12978.9|12966.4|333
1588687500000|2020-05-05 14:05:00|12978.9|12966.4|12986.4|12973.9|12986.4|12973.9|12973.9|12961.4|407
1588687800000|2020-05-05 14:10:00|12983.9|12971.4|12976.4|12963.9|12983.9|12971.4|12976.4|12963.9|189
1588688100000|2020-05-05 14:15:00|12978.9|12966.4|12981.4|12968.9|12986.4|12973.9|12978.9|12966.4|156
1588688400000|2020-05-05 14:20:00|12978.9|12966.4|12978.9|12966.4|12988.9|12973.9|12978.9|12966.4|355
1588688700000|2020-05-05 14:25:00|12981.4|12963.9|12968.9|12956.4|12981.4|12963.9|12966.4|12953.9|339
1588689000000|2020-05-05 14:30:00|12966.4|12953.9|12966.4|12953.9|12971.4|12958.9|12963.9|12951.4|199
1588689300000|2020-05-05 14:35:00|12968.9|12956.4|12968.9|12956.4|12971.4|12958.9|12966.4|12953.9|397
1588689600000|2020-05-05 14:40:00|12971.4|12958.9|12971.4|12958.9|12973.9|12961.4|12963.9|12951.4|353
1588689900000|2020-05-05 14:45:00|12973.9|12961.4|12963.9|12951.4|12973.9|12961.4|12963.9|12951.4|188
1588690200000|2020-05-05 14:50:00|12966.4|12953.9|12973.9|12961.4|12976.4|12963.9|12963.9|12951.4|293
1588690500000|2020-05-05 14:55:00|12976.4|12963.9|12976.4|12963.9|12978.9|12966.4|12973.9|12961.4|156
1588690800000|2020-05-05 15:00:00|12978.9|12966.4|12976.4|12963.9|12978.9|12966.4|12971.4|12958.9|214
1588691100000|2020-05-05 15:05:00|12978.9|12966.4|12983.9|12968.9|12983.9|12971.4|12976.4|12963.9|224
1588691400000|2020-05-05 15:10:00|12981.4|12971.4|12983.9|12971.4|12986.4|12973.9|12978.9|12966.4|166
1588691700000|2020-05-05 15:15:00|12986.4|12973.9|12983.9|12971.4|12986.4|12973.9|12978.9|12966.4|125
1588692000000|2020-05-05 15:20:00|12986.4|12973.9|12993.9|12981.4|12996.4|12983.9|12986.4|12973.9|239
1588692300000|2020-05-05 15:25:00|12996.4|12983.9|12993.9|12981.4|12996.4|12983.9|12988.9|12976.4|84
1588692600000|2020-05-05 15:30:00|12996.4|12983.9|12996.4|12983.9|12998.9|12986.4|12993.9|12981.4|115
1588692900000|2020-05-05 15:35:00|12993.9|12981.4|12988.9|12976.4|12996.4|12983.9|12988.9|12976.4|74
1588693200000|2020-05-05 15:40:00|12986.4|12973.9|12991.4|12978.9|12991.4|12978.9|12986.4|12973.9|222
1588693500000|2020-05-05 15:45:00|12993.9|12981.4|12988.9|12976.4|12996.4|12983.9|12988.9|12976.4|205
1588693800000|2020-05-05 15:50:00|12991.4|12978.9|12991.4|12978.9|12991.4|12978.9|12991.4|12978.9|67
1588694100000|2020-05-05 15:55:00|12988.9|12976.4|12993.9|12981.4|12993.9|12981.4|12988.9|12976.4|111
1588694400000|2020-05-05 16:00:00|12996.4|12983.9|13003.9|12991.4|13003.9|12991.4|12996.4|12983.9|222
1588694700000|2020-05-05 16:05:00|13001.4|12988.9|13001.4|12988.9|13003.9|12991.4|13001.4|12988.9|86
1588695000000|2020-05-05 16:10:00|13003.9|12991.4|13008.9|12996.4|13011.4|12998.9|13003.9|12991.4|523
1588695300000|2020-05-05 16:15:00|13006.4|12993.9|13008.9|12996.4|13008.9|12996.4|13006.4|12993.9|82
1588695600000|2020-05-05 16:20:00|13006.4|12993.9|13003.9|12991.4|13008.9|12996.4|13003.9|12991.4|162
1588695900000|2020-05-05 16:25:00|13001.4|12988.9|12998.9|12986.4|13001.4|12988.9|12996.4|12983.9|42
1588696200000|2020-05-05 16:30:00|13001.4|12988.9|12998.9|12986.4|13003.9|12991.4|12998.9|12986.4|61
1588696500000|2020-05-05 16:35:00|12996.4|12983.9|13003.9|12991.4|13003.9|12991.4|12996.4|12983.9|256
1588696800000|2020-05-05 16:40:00|13006.4|12993.9|13001.4|12988.9|13006.4|12993.9|12996.4|12983.9|655
1588697100000|2020-05-05 16:45:00|13003.9|12991.4|13001.4|12988.9|13006.4|12993.9|13001.4|12988.9|184
1588697400000|2020-05-05 16:50:00|13003.9|12991.4|13003.9|12988.9|13003.9|12991.4|12998.9|12986.4|148
1588697700000|2020-05-05 16:55:00|13001.4|12991.4|13001.4|12988.9|13003.9|12991.4|12998.9|12986.4|141
1588698000000|2020-05-05 17:00:00|13003.9|12991.4|13001.4|12988.9|13006.4|12993.9|13001.4|12988.9|329
1588698300000|2020-05-05 17:05:00|12998.9|12986.4|13003.9|12991.4|13003.9|12991.4|12998.9|12986.4|143
1588698600000|2020-05-05 17:10:00|13006.4|12993.9|13001.4|12988.9|13006.4|12993.9|13001.4|12988.9|138
1588698900000|2020-05-05 17:15:00|13003.9|12991.4|12998.9|12986.4|13003.9|12991.4|12998.9|12986.4|77
1588699200000|2020-05-05 17:20:00|12996.4|12983.9|12996.4|12983.9|12998.9|12986.4|12993.9|12981.4|64
1588699500000|2020-05-05 17:25:00|12998.9|12986.4|13003.9|12991.4|13003.9|12991.4|12998.9|12986.4|62
1588699800000|2020-05-05 17:30:00|13006.4|12993.9|13006.4|12993.9|13006.4|12993.9|13003.9|12991.4|15
1588700100000|2020-05-05 17:35:00|13003.9|12991.4|13003.9|12991.4|13003.9|12993.9|13003.9|12991.4|14
1588700400000|2020-05-05 17:40:00|13006.4|12993.9|13003.9|12991.4|13006.4|12993.9|13001.4|12988.9|88
1588700700000|2020-05-05 17:45:00|13001.4|12988.9|13003.9|12991.4|13003.9|12991.4|13001.4|12988.9|11
1588701000000|2020-05-05 17:50:00|13001.4|12988.9|13008.9|12996.4|13008.9|12996.4|13001.4|12988.9|56
1588701300000|2020-05-05 17:55:00|13011.4|12998.9|13011.4|12998.9|13013.9|13001.4|13008.9|12996.4|144
1588701600000|2020-05-05 18:00:00|13013.9|12996.4|13018.9|13006.4|13018.9|13006.4|13013.9|12996.4|347
1588701900000|2020-05-05 18:05:00|13016.4|13003.9|13018.9|13006.4|13018.9|13006.4|13016.4|13003.9|37
1588702200000|2020-05-05 18:10:00|13021.4|13008.9|13021.4|13008.9|13021.4|13008.9|13021.4|13006.4|109
1588702500000|2020-05-05 18:15:00|13018.9|13006.4|13023.9|13011.4|13023.9|13011.4|13018.9|13006.4|47
1588702800000|2020-05-05 18:20:00|13026.4|13013.9|13026.4|13013.9|13026.4|13013.9|13026.4|13013.9|169
1588703100000|2020-05-05 18:25:00|||||||||69
1588703400000|2020-05-05 18:30:00|13023.9|13011.4|13021.4|13008.9|13023.9|13011.4|13018.9|13006.4|196
1588703700000|2020-05-05 18:35:00|13023.9|13011.4|13021.4|13008.9|13023.9|13011.4|13021.4|13008.9|69
1588704000000|2020-05-05 18:40:00|13018.9|13006.4|13020.2|13010.2|13023.9|13011.4|13018.9|13006.4|143
1588704300000|2020-05-05 18:45:00|13017.7|13007.7|13022.7|13012.7|13022.7|13012.7|13017.7|13007.7|39
1588704600000|2020-05-05 18:50:00|13025.2|13015.2|13030.2|13020.2|13030.2|13020.2|13025.2|13015.2|161
1588704900000|2020-05-05 18:55:00|13031.4|13021.4|13037.7|13027.7|13040.2|13030.2|13031.4|13021.4|86
1588705200000|2020-05-05 19:00:00|13038.9|13028.9|13037.7|13027.7|13040.2|13030.2|13037.7|13027.7|157
1588705500000|2020-05-05 19:05:00|13038.9|13028.9|13040.2|13030.2|13040.2|13030.2|13037.7|13027.7|79
1588705800000|2020-05-05 19:10:00|13041.4|13031.4|13042.7|13032.7|13042.7|13032.7|13041.4|13031.4|81
1588706100000|2020-05-05 19:15:00|13040.2|13030.2|13022.7|13012.7|13040.2|13030.2|13022.7|13012.7|322
1588706400000|2020-05-05 19:20:00|13025.2|13015.2|13025.2|13015.2|13027.7|13017.7|13017.7|13007.7|259
1588706700000|2020-05-05 19:25:00|13026.4|13016.4|13017.7|13007.7|13030.2|13020.2|13012.7|13002.7|337
1588707000000|2020-05-05 19:30:00|13016.4|13006.4|13010.2|13000.2|13020.2|13010.2|13007.7|12997.7|169
1588707300000|2020-05-05 19:35:00|13008.9|12998.9|12982.7|12972.7|13008.9|12998.9|12982.7|12972.7|724
1588707600000|2020-05-05 19:40:00|12981.4|12971.4|12990.2|12980.2|12995.2|12985.2|12980.2|12970.2|576
1588707900000|2020-05-05 19:45:00|12992.7|12982.7|12985.2|12975.2|12996.4|12986.4|12982.7|12972.7|413
1588708200000|2020-05-05 19:50:00|12986.4|12976.4|12997.7|12987.7|13000.2|12990.2|12985.2|12975.2|213
1588708500000|2020-05-05 19:55:00|12996.4|12986.4|12991.4|12981.4|12996.4|12986.4|12985.2|12975.2|212
1588708800000|2020-05-05 20:00:00|12992.7|12982.7|12990.2|12980.2|12995.2|12985.2|12987.7|12977.7|180
1588709100000|2020-05-05 20:05:00|12991.4|12981.4|13000.2|12990.2|13000.2|12990.2|12991.4|12981.4|82
1588709400000|2020-05-05 20:10:00|12997.7|12987.7|12995.2|12985.2|13000.2|12990.2|12995.2|12985.2|36
1588709700000|2020-05-05 20:15:00|12999.6|12975.6|12995.7|12971.7|13001|12977|12995.7|12971.7|196
1588710000000|2020-05-05 20:20:00|12995.5|12971.5|12993.4|12969.4|12996.2|12972.2|12992.4|12968.4|101
1588710300000|2020-05-05 20:25:00|12993.6|12969.6|12994|12970|12994.6|12970.6|12992.2|12968.2|7
1588710600000|2020-05-05 20:30:00|12995.8|12971.8|12983.8|12959.8|12998.3|12974.3|12979.6|12955.6|132
1588710900000|2020-05-05 20:35:00|12983|12959|12992.3|12968.3|12994.9|12970.9|12983|12959|29
1588711200000|2020-05-05 20:40:00|12991.5|12967.5|12986.4|12962.4|12992.3|12968.3|12986.4|12962.4|16
1588711500000|2020-05-05 20:45:00|12987.2|12963.2|12997.4|12973.4|12998.3|12974.3|12984.7|12960.7|145
1588711800000|2020-05-05 20:50:00|12996.6|12972.6|12995.4|12971.4|12997.4|12973.4|12992|12968|169
1588712100000|2020-05-05 20:55:00|12994.5|12970.5|13005.2|12981.2|13005.2|12981.2|12994.5|12970.5|42
1588712400000|2020-05-05 21:00:00|13004.9|12980.9|13013.1|12989.1|13013.1|12989.1|13000.4|12976.4|8
1588712700000|2020-05-05 21:05:00|13013|12989|13011.5|12987.5|13013.5|12989.5|13008.9|12984.9|2
1588713000000|2020-05-05 21:10:00|13013.5|12989.5|13024.2|13000.2|13024.2|13000.2|13012.4|12988.4|13
1588713300000|2020-05-05 21:15:00|13024|13000|13030.7|13006.7|13030.7|13006.7|13023.6|12999.6|10
1588713600000|2020-05-05 21:20:00|13030.8|13006.8|13026.1|13002.1|13031.5|13007.5|13024.5|13000.5|0
1588713900000|2020-05-05 21:25:00|13025.6|13001.6|13020.3|12996.3|13026.2|13002.2|13020.3|12996.3|0
1588714200000|2020-05-05 21:30:00|13019.6|12995.6|13017.9|12993.9|13019.8|12995.8|13017.5|12993.5|0
1588714500000|2020-05-05 21:35:00|13018|12994|13016.5|12992.5|13018|12994|13016.2|12992.2|0
1588714800000|2020-05-05 21:40:00|13016.7|12992.7|13012.2|12988.2|13016.7|12992.7|13011.7|12987.7|0
1588715100000|2020-05-05 21:45:00|13012.5|12988.5|13011.3|12987.3|13012.5|12988.5|13010.7|12986.7|0
1588715400000|2020-05-05 21:50:00|13011|12987|13007.5|12983.5|13011|12987|13007.3|12983.3|0
1588715700000|2020-05-05 21:55:00|13007.4|12983.4|12999.4|12975.4|13007.4|12983.4|12999.3|12975.3|0
1588716000000|2020-05-05 22:00:00|13000.8|12976.8|13017|12993|13017.9|12993.9|12987.2|12963.2|0
1588716300000|2020-05-05 22:05:00|13017.9|12993.9|13019.6|12995.6|13024.2|13000.2|13014.5|12990.5|0
1588716600000|2020-05-05 22:10:00|13020.4|12996.4|13018.7|12994.7|13022.1|12998.1|13017.9|12993.9|0
1588716900000|2020-05-05 22:15:00|13019.1|12995.1|13027.1|13003.1|13031.5|13007.5|13019.1|12995.1|0
1588717200000|2020-05-05 22:20:00|13027.9|13003.9|13020.8|12996.8|13029.6|13005.6|13019.9|12995.9|0
1588717500000|2020-05-05 22:25:00|13019.9|12995.9|13018.2|12994.2|13021.6|12997.6|13016.5|12992.5|0
1588717800000|2020-05-05 22:30:00|13019.1|12995.1|13021.6|12997.6|13024.2|13000.2|13015.7|12991.7|0
1588718100000|2020-05-05 22:35:00|13022|12998|13013.1|12989.1|13024.2|13000.2|13009.7|12985.7|0
1588718400000|2020-05-05 22:40:00|13014|12990|13015.1|12991.1|13017.6|12993.6|13007.2|12983.2|0
1588718700000|2020-05-05 22:45:00|13015.5|12991.5|13018.5|12994.5|13021|12997|13015.5|12991.5|0
1588719000000|2020-05-05 22:50:00|13019.3|12995.3|13028.7|13004.7|13029.5|13005.5|13019.3|12995.3|0
1588719300000|2020-05-05 22:55:00|13029.1|13005.1|13035.5|13011.5|13036.3|13012.3|13027|13003|0
1588719600000|2020-05-05 23:00:00|13035.9|13011.9|13031.4|13007.4|13036.3|13012.3|13030.4|13006.4|0
1588719900000|2020-05-05 23:05:00|13030.6|13006.6|13028.3|13004.3|13032.6|13008.6|13026.6|13002.6|0
1588720200000|2020-05-05 23:10:00|13029.1|13005.1|13027.4|13003.4|13035.1|13011.1|13026.6|13002.6|0
1588720500000|2020-05-05 23:15:00|13026.6|13002.6|13031.5|13007.5|13032.3|13008.3|13026.6|13002.6|0
1588720800000|2020-05-05 23:20:00|13030.6|13006.6|13027.2|13003.2|13031.5|13007.5|13027.2|13003.2|0
1588721100000|2020-05-05 23:25:00|13026.8|13002.8|13029.8|13005.8|13032.3|13008.3|13026.8|13002.8|0
1588721400000|2020-05-05 23:30:00|13030.6|13006.6|13038.3|13014.3|13039.1|13015.1|13029.8|13005.8|0
1588721700000|2020-05-05 23:35:00|13037.8|13013.8|13032.5|13008.5|13038.3|13014.3|13031.6|13007.6|0
1588722000000|2020-05-05 23:40:00|13033.3|13009.3|13030.9|13006.9|13035.1|13011.1|13030.4|13006.4|0
1588722300000|2020-05-05 23:45:00|13031.3|13007.3|13031.4|13007.4|13031.8|13007.8|13025.9|13001.9|0
1588722600000|2020-05-05 23:50:00|13031|13007|13031|13007|13032.7|13008.7|13028.4|13004.4|0
1588722900000|2020-05-05 23:55:00|13030.1|13006.1|13031|13007|13031|13007|13027.6|13003.6|0
1588723200000|2020-05-06 00:00:00|13031.8|13007.8|13030.1|13006.1|13031.8|13007.8|13020|12996|0
1588723500000|2020-05-06 00:05:00|13029.3|13005.3|13010.6|12986.6|13029.3|13005.3|13009.8|12985.8|0
1588723800000|2020-05-06 00:10:00|13008.9|12984.9|13008.1|12984.1|13011.5|12987.5|13003|12979|0
1588724100000|2020-05-06 00:15:00|13007.2|12983.2|12997.5|12973.5|13013.5|12989.5|12993.9|12969.9|0
1588724400000|2020-05-06 00:20:00|12997.7|12973.7|12995.2|12971.2|13005.5|12981.5|12989.7|12965.7|0
1588724700000|2020-05-06 00:25:00|12996.3|12972.3|12996.6|12972.6|13007.4|12983.4|12991.7|12967.7|0
1588725000000|2020-05-06 00:30:00|12996.4|12972.4|12998.2|12974.2|13002.5|12978.5|12986.9|12962.9|0
1588725300000|2020-05-06 00:35:00|12998|12974|13010|12986|13010.2|12986.2|12996.6|12972.6|0
1588725600000|2020-05-06 00:40:00|13009.6|12985.6|13000.8|12976.8|13009.6|12985.6|12995.9|12971.9|0
1588725900000|2020-05-06 00:45:00|13001.2|12977.2|13006.6|12982.6|13007.5|12983.5|12999.9|12975.9|0
1588726200000|2020-05-06 00:50:00|13006.2|12982.2|12981.3|12957.3|13006.2|12982.2|12964.9|12940.9|0
1588726500000|2020-05-06 00:55:00|12981.5|12957.5|12986.9|12962.9|12988.4|12964.4|12975.2|12951.2|0
1588726800000|2020-05-06 01:00:00|12987.3|12963.3|12954.4|12944.4|12991.9|12981.9|12949.4|12939.4|4242
1588727100000|2020-05-06 01:05:00|12956.9|12946.9|12959.4|12949.4|12971.9|12961.9|12949.4|12939.4|1578
1588727400000|2020-05-06 01:10:00|12956.9|12946.9|12959.4|12949.4|12966.9|12956.9|12951.9|12941.9|1912
1588727700000|2020-05-06 01:15:00|12956.9|12946.9|13016.9|13006.9|13044.4|13034.4|12949.4|12939.4|7881
1588728000000|2020-05-06 01:20:00|13019.4|13009.4|13081.9|13071.9|13081.9|13071.9|13019.4|13009.4|9612
1588728300000|2020-05-06 01:25:00|13079.4|13069.4|13119.4|13109.4|13131.9|13121.9|13074.4|13064.4|15377
1588728600000|2020-05-06 01:30:00|13126.9|13116.9|13234.4|13224.4|13259.4|13249.4|13126.9|13116.9|43769
1588728900000|2020-05-06 01:35:00|13241.9|13231.9|13259.4|13249.4|13261.9|13251.9|13226.9|13216.9|16432
1588729200000|2020-05-06 01:40:00|13264.4|13254.4|13244.4|13234.4|13284.4|13274.4|13241.9|13231.9|13881
1588729500000|2020-05-06 01:45:00|13241.9|13231.9|13196.9|13186.9|13251.9|13241.9|13194.4|13184.4|13488
1588729800000|2020-05-06 01:50:00|13199.4|13189.4|13229.4|13219.4|13229.4|13219.4|13169.4|13159.4|9375
1588730100000|2020-05-06 01:55:00|13231.9|13221.9|13209.4|13199.4|13241.9|13231.9|13199.4|13189.4|8080
1588730400000|2020-05-06 02:00:00|13211.9|13201.9|13219.4|13209.4|13229.4|13219.4|13204.4|13194.4|4944
1588730700000|2020-05-06 02:05:00|13221.9|13211.9|13244.4|13234.4|13244.4|13234.4|13209.4|13199.4|4906
1588731000000|2020-05-06 02:10:00|13241.9|13231.9|13221.9|13211.9|13246.9|13236.9|13219.4|13209.4|3579
1588731300000|2020-05-06 02:15:00|13219.4|13209.4|13219.4|13209.4|13224.4|13214.4|13201.9|13191.9|4348
1588731600000|2020-05-06 02:20:00|13221.9|13211.9|13214.4|13204.4|13229.4|13219.4|13209.4|13199.4|2956
1588731900000|2020-05-06 02:25:00|13216.9|13206.9|13226.9|13216.9|13231.9|13221.9|13214.4|13204.4|2615
1588732200000|2020-05-06 02:30:00|13229.4|13219.4|13234.4|13224.4|13239.4|13229.4|13211.9|13201.9|3374
1588732500000|2020-05-06 02:35:00|13236.9|13226.9|13209.4|13199.4|13236.9|13226.9|13206.9|13196.9|3529
1588732800000|2020-05-06 02:40:00|13206.9|13196.9|13204.4|13194.4|13211.9|13201.9|13199.4|13189.4|2593
1588733100000|2020-05-06 02:45:00|13201.9|13191.9|13216.9|13206.9|13221.9|13211.9|13201.9|13191.9|2202
1588733400000|2020-05-06 02:50:00|13214.4|13204.4|13229.4|13219.4|13229.4|13219.4|13206.9|13196.9|1909
1588733700000|2020-05-06 02:55:00|13231.9|13221.9|13239.4|13229.4|13239.4|13229.4|13226.9|13216.9|2174
1588734000000|2020-05-06 03:00:00|13241.9|13231.9|13249.4|13239.4|13251.9|13241.9|13226.9|13216.9|2560
1588734300000|2020-05-06 03:05:00|13251.9|13241.9|13249.4|13239.4|13256.9|13246.9|13239.4|13229.4|2302
1588734600000|2020-05-06 03:10:00|13251.9|13241.9|13266.9|13256.9|13274.4|13264.4|13251.9|13241.9|4771
1588734900000|2020-05-06 03:15:00|13269.4|13259.4|13274.4|13264.4|13276.9|13266.9|13264.4|13254.4|3191
1588735200000|2020-05-06 03:20:00|13276.9|13266.9|13274.4|13264.4|13279.4|13269.4|13261.9|13251.9|2193
1588735500000|2020-05-06 03:25:00|13271.9|13261.9|13281.9|13271.9|13284.4|13274.4|13271.9|13261.9|1571
1588735800000|2020-05-06 03:30:00|13284.4|13274.4|13276.9|13266.9|13289.4|13279.4|13269.4|13259.4|880
1588736100000|2020-05-06 03:35:00|13274.4|13264.4|13281.9|13271.9|13286.9|13276.9|13274.4|13264.4|535
1588736400000|2020-05-06 03:40:00|13284.4|13274.4|13276.9|13266.9|13284.4|13274.4|13276.9|13266.9|605
1588736700000|2020-05-06 03:45:00|13279.4|13269.4|13269.4|13259.4|13279.4|13269.4|13266.9|13256.9|406
1588737000000|2020-05-06 03:50:00|13264.4|13254.4|13271.9|13261.9|13271.9|13261.9|13264.4|13254.4|320
1588737300000|2020-05-06 03:55:00|13269.4|13259.4|13274.4|13264.4|13279.4|13269.4|13269.4|13259.4|183
1588737600000|2020-05-06 04:00:00|13276.9|13266.9|13274.4|13264.4|13276.9|13266.9|13274.4|13264.4|280
1588737900000|2020-05-06 04:05:00|13271.9|13261.9|13271.9|13261.9|13274.4|13264.4|13269.4|13259.4|251
1588738200000|2020-05-06 04:10:00|13269.4|13259.4|13276.9|13266.9|13276.9|13266.9|13269.4|13259.4|207
1588738500000|2020-05-06 04:15:00|13274.4|13264.4|13281.9|13271.9|13281.9|13271.9|13274.4|13264.4|130
1588738800000|2020-05-06 04:20:00|13279.4|13269.4|13281.9|13271.9|13284.4|13274.4|13279.4|13269.4|414
1588739100000|2020-05-06 04:25:00|13284.4|13274.4|13284.4|13274.4|13284.4|13274.4|13279.4|13269.4|214
1588739400000|2020-05-06 04:30:00|13286.9|13276.9|13284.4|13274.4|13286.9|13276.9|13281.9|13271.9|505
1588739700000|2020-05-06 04:35:00|13281.9|13271.9|13279.4|13269.4|13286.9|13276.9|13279.4|13269.4|226
1588740000000|2020-05-06 04:40:00|13281.9|13271.9|13279.4|13269.4|13284.4|13274.4|13279.4|13269.4|270
1588740300000|2020-05-06 04:45:00|13276.9|13266.9|13281.9|13271.9|13281.9|13271.9|13276.9|13266.9|224
1588740600000|2020-05-06 04:50:00|13284.4|13274.4|13279.4|13269.4|13284.4|13274.4|13279.4|13269.4|231
1588740900000|2020-05-06 04:55:00|13281.9|13271.9|13284.4|13274.4|13284.4|13274.4|13279.4|13269.4|311
1588741200000|2020-05-06 05:00:00|13281.9|13271.9|13261.9|13251.9|13286.9|13276.9|13259.4|13249.4|4100
1588741500000|2020-05-06 05:05:00|13264.4|13254.4|13274.4|13264.4|13281.9|13271.9|13256.9|13246.9|3683
1588741800000|2020-05-06 05:10:00|13276.9|13266.9|13276.9|13266.9|13279.4|13269.4|13269.4|13259.4|2503
1588742100000|2020-05-06 05:15:00|13279.4|13269.4|13281.9|13271.9|13286.9|13276.9|13274.4|13264.4|2982
1588742400000|2020-05-06 05:20:00|13284.4|13274.4|13274.4|13264.4|13284.4|13274.4|13269.4|13259.4|2648
1588742700000|2020-05-06 05:25:00|13276.9|13266.9|13286.9|13276.9|13289.4|13279.4|13271.9|13261.9|1620
1588743000000|2020-05-06 05:30:00|13289.4|13279.4|13289.4|13279.4|13294.4|13284.4|13279.4|13269.4|2961
1588743300000|2020-05-06 05:35:00|13286.9|13276.9|13291.9|13281.9|13294.4|13284.4|13276.9|13266.9|1662
1588743600000|2020-05-06 05:40:00|13289.4|13279.4|13286.9|13276.9|13294.4|13284.4|13281.9|13271.9|1493
1588743900000|2020-05-06 05:45:00|13289.4|13279.4|13296.9|13286.9|13306.9|13296.9|13289.4|13279.4|2560
1588744200000|2020-05-06 05:50:00|13294.4|13284.4|13304.4|13294.4|13304.4|13294.4|13284.4|13274.4|1999
1588744500000|2020-05-06 05:55:00|13301.9|13291.9|13311.9|13301.9|13311.9|13301.9|13296.9|13286.9|1888
1588744800000|2020-05-06 06:00:00|13314.4|13304.4|13314.4|13304.4|13321.9|13311.9|13304.4|13294.4|3761
1588745100000|2020-05-06 06:05:00|13316.9|13306.9|13306.9|13296.9|13319.4|13309.4|13301.9|13291.9|1537
1588745400000|2020-05-06 06:10:00|13309.4|13299.4|13311.9|13301.9|13314.4|13304.4|13301.9|13291.9|2330
1588745700000|2020-05-06 06:15:00|13314.4|13304.4|13316.9|13306.9|13319.4|13309.4|13304.4|13294.4|2670
1588746000000|2020-05-06 06:20:00|13319.4|13309.4|13329.4|13319.4|13339.4|13329.4|13311.9|13301.9|4499
1588746300000|2020-05-06 06:25:00|13331.9|13321.9|13351.9|13341.9|13354.4|13344.4|13329.4|13319.4|3462
1588746600000|2020-05-06 06:30:00|13354.4|13344.4|13356.9|13346.9|13366.9|13356.9|13351.9|13341.9|3271
1588746900000|2020-05-06 06:35:00|13354.4|13344.4|13356.9|13346.9|13361.9|13351.9|13344.4|13334.4|2883
1588747200000|2020-05-06 06:40:00|13359.4|13349.4|13369.4|13359.4|13369.4|13359.4|13349.4|13339.4|3143
1588747500000|2020-05-06 06:45:00|13371.9|13361.9|13359.4|13349.4|13371.9|13361.9|13354.4|13344.4|3205
1588747800000|2020-05-06 06:50:00|13356.9|13346.9|13364.4|13354.4|13364.4|13354.4|13351.9|13341.9|3763
1588748100000|2020-05-06 06:55:00|13361.9|13351.9|13349.4|13339.4|13364.4|13354.4|13344.4|13334.4|6559
1588748400000|2020-05-06 07:00:00|13351.2|13338.7|13343.7|13331.2|13358.7|13346.2|13341.2|13328.7|2507
1588748700000|2020-05-06 07:05:00|13341.2|13328.7|13331.2|13316.2|13343.7|13328.7|13328.7|13316.2|1111
1588749000000|2020-05-06 07:10:00|13328.7|13318.7|13326.2|13313.7|13336.2|13323.7|13326.2|13313.7|1554
1588749300000|2020-05-06 07:15:00|13323.7|13311.2|13328.7|13316.2|13336.2|13323.7|13318.7|13306.2|968
1588749600000|2020-05-06 07:20:00|13326.2|13313.7|13326.2|13313.7|13331.2|13316.2|13321.2|13308.7|460
1588749900000|2020-05-06 07:25:00|13328.7|13316.2|13323.7|13311.2|13328.7|13316.2|13318.7|13306.2|793
1588750200000|2020-05-06 07:30:00|13321.2|13308.7|13316.2|13303.7|13321.2|13308.7|13313.7|13298.7|743
1588750500000|2020-05-06 07:35:00|13313.7|13301.2|13311.2|13298.7|13316.2|13303.7|13306.2|13293.7|663
1588750800000|2020-05-06 07:40:00|13308.7|13296.2|13313.7|13301.2|13316.2|13303.7|13308.7|13296.2|605
1588751100000|2020-05-06 07:45:00|13308.7|13296.2|13313.7|13301.2|13318.7|13306.2|13308.7|13296.2|636
1588751400000|2020-05-06 07:50:00|13311.2|13298.7|13306.2|13293.7|13313.7|13301.2|13306.2|13293.7|727
1588751700000|2020-05-06 07:55:00|13308.7|13291.2|13306.2|13293.7|13308.7|13296.2|13298.7|13286.2|1097
1588752000000|2020-05-06 08:00:00|13303.7|13291.2|13303.7|13291.2|13308.7|13296.2|13296.2|13281.2|1501
1588752300000|2020-05-06 08:05:00|13301.2|13288.7|13301.2|13288.7|13308.7|13296.2|13301.2|13286.2|1015
1588752600000|2020-05-06 08:10:00|13303.7|13291.2|13313.7|13298.7|13313.7|13301.2|13301.2|13288.7|584
1588752900000|2020-05-06 08:15:00|13316.2|13301.2|13301.2|13286.2|13316.2|13303.7|13296.2|13283.7|1379
1588753200000|2020-05-06 08:20:00|13298.7|13288.7|13306.2|13293.7|13306.2|13293.7|13298.7|13286.2|370
1588753500000|2020-05-06 08:25:00|13303.7|13291.2|13293.7|13281.2|13303.7|13291.2|13291.2|13278.7|1682
1588753800000|2020-05-06 08:30:00|13300.3|13276.3|13312.4|13288.4|13312.9|13288.9|13294.3|13270.3|0
1588754100000|2020-05-06 08:35:00|13312|13288|13307.9|13283.9|13318.9|13294.9|13299.3|13275.3|353
1588754400000|2020-05-06 08:40:00|13308.3|13284.3|13290.9|13266.9|13308.8|13284.8|13290.5|13266.5|0
1588754700000|2020-05-06 08:45:00|13293.3|13269.3|13299.8|13275.8|13302.1|13278.1|13283.7|13259.7|0
1588755000000|2020-05-06 08:50:00|13299.6|13275.6|13301.7|13277.7|13304.9|13280.9|13288.5|13264.5|0
1588755300000|2020-05-06 08:55:00|13301.5|13277.5|13306.1|13282.1|13313.3|13289.3|13295.8|13271.8|0
1588755600000|2020-05-06 09:00:00|13305.9|13281.9|13278.7|13266.2|13306.3|13283.7|13278.7|13266.2|581
1588755900000|2020-05-06 09:05:00|13281.2|13268.7|13278.7|13266.2|13283.7|13271.2|13278.7|13263.7|274
1588756200000|2020-05-06 09:10:00|13281.2|13268.7|13283.7|13268.7|13286.2|13273.7|13281.2|13268.7|98
1588756500000|2020-05-06 09:15:00|13286.2|13271.2|13293.7|13281.2|13293.7|13281.2|13283.7|13268.7|132
1588756800000|2020-05-06 09:20:00|13296.2|13283.7|13301.2|13286.2|13303.7|13291.2|13296.2|13283.7|210
1588757100000|2020-05-06 09:25:00|13303.7|13288.7|13296.2|13283.7|13303.7|13288.7|13293.7|13281.2|62
1588757400000|2020-05-06 09:30:00|13298.7|13286.2|13296.2|13283.7|13303.7|13291.2|13296.2|13283.7|59
1588757700000|2020-05-06 09:35:00|13298.7|13286.2|13298.7|13286.2|13301.2|13286.2|13296.2|13283.7|29
1588758000000|2020-05-06 09:40:00|13301.2|13288.7|13298.7|13283.7|13301.2|13288.7|13293.7|13281.2|193
1588758300000|2020-05-06 09:45:00|13296.2|13286.2|13298.7|13286.2|13298.7|13286.2|13293.7|13281.2|133
1588758600000|2020-05-06 09:50:00|13296.2|13283.7|13291.2|13278.7|13298.7|13283.7|13288.7|13276.2|266
1588758900000|2020-05-06 09:55:00|13293.7|13281.2|13298.7|13286.2|13298.7|13286.2|13291.2|13276.2|80
1588759200000|2020-05-06 10:00:00|13301.2|13288.7|13298.7|13283.7|13301.2|13288.7|13298.7|13283.7|117
1588759500000|2020-05-06 10:05:00|13296.2|13286.2|13296.2|13283.7|13298.7|13286.2|13296.2|13283.7|95
1588759800000|2020-05-06 10:10:00|13293.7|13281.2|13296.2|13283.7|13296.2|13283.7|13293.7|13281.2|67
1588760100000|2020-05-06 10:15:00|13293.7|13281.2|13293.7|13278.7|13296.2|13283.7|13291.2|13278.7|22
1588760400000|2020-05-06 10:20:00|13291.2|13281.2|13293.7|13281.2|13293.7|13281.2|13291.2|13278.7|52
1588760700000|2020-05-06 10:25:00|13296.2|13283.7|13298.7|13286.2|13298.7|13286.2|13293.7|13281.2|129
1588761000000|2020-05-06 10:30:00|13301.2|13288.7|13301.2|13288.7|13303.7|13291.2|13296.2|13283.7|117
1588761300000|2020-05-06 10:35:00|13303.7|13291.2|13306.2|13293.7|13308.7|13296.2|13301.2|13288.7|63
1588761600000|2020-05-06 10:40:00|13303.7|13291.2|13296.2|13283.7|13303.7|13291.2|13296.2|13283.7|67
1588761900000|2020-05-06 10:45:00|13298.7|13286.2|13301.2|13288.7|13301.2|13288.7|13298.7|13286.2|16
1588762200000|2020-05-06 10:50:00|13298.7|13286.2|13296.2|13283.7|13298.7|13286.2|13296.2|13283.7|44
1588762500000|2020-05-06 10:55:00|13298.7|13286.2|13296.2|13283.7|13298.7|13286.2|13293.7|13281.2|35
1588762800000|2020-05-06 11:00:00|13293.7|13281.2|13293.7|13281.2|13296.2|13283.7|13293.7|13278.7|21
1588763100000|2020-05-06 11:05:00|13291.2|13278.7|13291.2|13278.7|13293.7|13281.2|13291.2|13276.2|63
1588763400000|2020-05-06 11:10:00|13293.7|13281.2|13291.2|13278.7|13293.7|13281.2|13291.2|13278.7|55
1588763700000|2020-05-06 11:15:00|13293.7|13281.2|13293.7|13281.2|13293.7|13281.2|13293.7|13281.2|47
1588764000000|2020-05-06 11:20:00|13291.2|13278.7|13291.2|13278.7|13293.7|13281.2|13291.2|13278.7|34
1588764300000|2020-05-06 11:25:00|13293.7|13281.2|13291.2|13278.7|13293.7|13281.2|13291.2|13278.7|68
1588764600000|2020-05-06 11:30:00|13293.7|13281.2|13291.2|13278.7|13293.7|13281.2|13291.2|13278.7|22
1588764900000|2020-05-06 11:35:00|13288.7|13276.2|13286.2|13273.7|13291.2|13278.7|13286.2|13271.2|50
1588765200000|2020-05-06 11:40:00|13283.7|13271.2|13281.2|13268.7|13286.2|13273.7|13281.2|13268.7|193
1588765500000|2020-05-06 11:45:00|13278.7|13266.2|13278.7|13266.2|13278.7|13266.2|13276.2|13263.7|91
1588765800000|2020-05-06 11:50:00|13281.2|13268.7|13276.2|13263.7|13281.2|13268.7|13276.2|13263.7|134
1588766100000|2020-05-06 11:55:00|13278.7|13266.2|13276.2|13263.7|13278.7|13266.2|13273.7|13261.2|39
1588766400000|2020-05-06 12:00:00|13278.7|13266.2|13278.7|13263.7|13281.2|13268.7|13276.2|13263.7|66
1588766700000|2020-05-06 12:05:00|13276.2|13261.2|13278.7|13266.2|13278.7|13266.2|13273.7|13261.2|38
1588767000000|2020-05-06 12:10:00|13281.2|13268.7|13276.2|13263.7|13281.2|13268.7|13276.2|13263.7|51
1588767300000|2020-05-06 12:15:00|13278.7|13266.2|13263.7|13251.2|13281.2|13268.7|13261.2|13248.7|376
1588767600000|2020-05-06 12:20:00|13266.2|13248.7|13261.2|13248.7|13273.7|13261.2|13261.2|13248.7|206
1588767900000|2020-05-06 12:25:00|13263.7|13251.2|13263.7|13251.2|13271.2|13258.7|13263.7|13248.7|75
1588768200000|2020-05-06 12:30:00|13266.2|13253.7|13266.2|13253.7|13268.7|13256.2|13263.7|13251.2|120
1588768500000|2020-05-06 12:35:00|13263.7|13251.2|13253.7|13241.2|13266.2|13253.7|13253.7|13241.2|232
1588768800000|2020-05-06 12:40:00|13251.2|13238.7|13253.7|13241.2|13256.2|13243.7|13251.2|13238.7|136
1588769100000|2020-05-06 12:45:00|13251.2|13238.7|13261.2|13248.7|13263.7|13251.2|13251.2|13238.7|111
1588769400000|2020-05-06 12:50:00|13263.7|13251.2|13268.7|13256.2|13268.7|13256.2|13261.2|13248.7|111
1588769700000|2020-05-06 12:55:00|13266.2|13253.7|13266.2|13253.7|13266.2|13256.2|13263.7|13251.2|72
1588770000000|2020-05-06 13:00:00|13268.7|13256.2|13276.2|13263.7|13276.2|13263.7|13268.7|13256.2|120
1588770300000|2020-05-06 13:05:00|13273.7|13261.2|13268.7|13256.2|13276.2|13263.7|13268.7|13256.2|141
1588770600000|2020-05-06 13:10:00|13266.2|13253.7|13268.7|13256.2|13271.2|13258.7|13266.2|13253.7|122
1588770900000|2020-05-06 13:15:00|13266.2|13253.7|13263.7|13251.2|13268.7|13256.2|13261.2|13248.7|159
1588771200000|2020-05-06 13:20:00|13266.2|13253.7|13268.7|13256.2|13271.2|13258.7|13263.7|13251.2|208
1588771500000|2020-05-06 13:25:00|13271.2|13258.7|13273.7|13261.2|13273.7|13261.2|13268.7|13256.2|97
1588771800000|2020-05-06 13:30:00|13271.2|13258.7|13273.7|13261.2|13288.7|13276.2|13266.2|13253.7|613
1588772100000|2020-05-06 13:35:00|13271.2|13258.7|13268.7|13256.2|13281.2|13268.7|13268.7|13256.2|671
1588772400000|2020-05-06 13:40:00|13271.2|13258.7|13266.2|13253.7|13278.7|13266.2|13263.7|13251.2|512
1588772700000|2020-05-06 13:45:00|13268.7|13256.2|13266.2|13253.7|13273.7|13261.2|13266.2|13253.7|210
1588773000000|2020-05-06 13:50:00|13263.7|13251.2|13253.7|13241.2|13268.7|13256.2|13253.7|13241.2|816
1588773300000|2020-05-06 13:55:00|13256.2|13238.7|13248.7|13233.7|13256.2|13241.2|13243.7|13231.2|657
1588773600000|2020-05-06 14:00:00|13246.2|13236.2|13233.7|13221.2|13253.7|13241.2|13233.7|13221.2|446
1588773900000|2020-05-06 14:05:00|13231.2|13218.7|13221.2|13208.7|13236.2|13223.7|13218.7|13206.2|658
1588774200000|2020-05-06 14:10:00|13218.7|13206.2|13226.2|13213.7|13228.7|13216.2|13213.7|13201.2|507
1588774500000|2020-05-06 14:15:00|13223.7|13211.2|13233.7|13221.2|13233.7|13221.2|13221.2|13208.7|275
1588774800000|2020-05-06 14:20:00|13231.2|13218.7|13238.7|13226.2|13238.7|13226.2|13231.2|13218.7|71
1588775100000|2020-05-06 14:25:00|13241.2|13228.7|13246.2|13233.7|13251.2|13238.7|13241.2|13228.7|236
1588775400000|2020-05-06 14:30:00|13248.7|13236.2|13246.2|13233.7|13256.2|13243.7|13246.2|13233.7|140
1588775700000|2020-05-06 14:35:00|13243.7|13231.2|13241.2|13228.7|13248.7|13236.2|13241.2|13228.7|185
1588776000000|2020-05-06 14:40:00|13238.7|13226.2|13258.7|13246.2|13258.7|13246.2|13236.2|13223.7|469
1588776300000|2020-05-06 14:45:00|13261.2|13248.7|13266.2|13253.7|13271.2|13258.7|13261.2|13248.7|278
1588776600000|2020-05-06 14:50:00|13268.7|13256.2|13256.2|13243.7|13268.7|13256.2|13256.2|13243.7|161
1588776900000|2020-05-06 14:55:00|13253.7|13241.2|13253.7|13241.2|13263.7|13251.2|13251.2|13238.7|267
1588777200000|2020-05-06 15:00:00|13256.2|13243.7|13251.2|13238.7|13261.2|13248.7|13248.7|13236.2|247
1588777500000|2020-05-06 15:05:00|13248.7|13236.2|13248.7|13236.2|13253.7|13241.2|13243.7|13231.2|121
1588777800000|2020-05-06 15:10:00|13251.2|13238.7|13248.7|13236.2|13253.7|13241.2|13243.7|13231.2|121
1588778100000|2020-05-06 15:15:00|13246.2|13233.7|13238.7|13226.2|13248.7|13236.2|13238.7|13226.2|132
1588778400000|2020-05-06 15:20:00|13241.2|13228.7|13233.7|13221.2|13243.7|13228.7|13233.7|13221.2|137
1588778700000|2020-05-06 15:25:00|13231.2|13218.7|13233.7|13221.2|13236.2|13223.7|13231.2|13218.7|188
1588779000000|2020-05-06 15:30:00|13231.2|13218.7|13233.7|13221.2|13241.2|13228.7|13231.2|13218.7|292
1588779300000|2020-05-06 15:35:00|13236.2|13223.7|13243.7|13231.2|13248.7|13236.2|13233.7|13221.2|251
1588779600000|2020-05-06 15:40:00|13246.2|13233.7|13236.2|13223.7|13246.2|13233.7|13236.2|13223.7|97
1588779900000|2020-05-06 15:45:00|13238.7|13226.2|13236.2|13223.7|13246.2|13233.7|13236.2|13223.7|338
1588780200000|2020-05-06 15:50:00|13233.7|13221.2|13228.7|13216.2|13233.7|13221.2|13226.2|13213.7|306
1588780500000|2020-05-06 15:55:00|13231.2|13218.7|13236.2|13223.7|13238.7|13226.2|13228.7|13218.7|109
1588780800000|2020-05-06 16:00:00|13238.7|13226.2|13246.2|13233.7|13246.2|13233.7|13231.2|13218.7|193
1588781100000|2020-05-06 16:05:00|13243.7|13231.2|13236.2|13223.7|13246.2|13233.7|13233.7|13221.2|198
1588781400000|2020-05-06 16:10:00|13238.7|13226.2|13238.7|13226.2|13241.2|13228.7|13231.2|13216.2|137
1588781700000|2020-05-06 16:15:00|13241.2|13228.7|13248.7|13236.2|13248.7|13236.2|13241.2|13228.7|75
1588782000000|2020-05-06 16:20:00|13246.2|13233.7|13253.7|13241.2|13253.7|13241.2|13243.7|13231.2|138
1588782300000|2020-05-06 16:25:00|13251.2|13238.7|13253.7|13241.2|13256.2|13243.7|13248.7|13236.2|100
1588782600000|2020-05-06 16:30:00|13256.2|13243.7|13258.7|13246.2|13261.2|13248.7|13256.2|13243.7|250
1588782900000|2020-05-06 16:35:00|13256.2|13243.7|13263.7|13251.2|13263.7|13251.2|13256.2|13243.7|203
1588783200000|2020-05-06 16:40:00|13261.2|13248.7|13261.2|13248.7|13263.7|13251.2|13258.7|13246.2|74
1588783500000|2020-05-06 16:45:00|13263.7|13251.2|13263.7|13251.2|13266.2|13253.7|13261.2|13248.7|101
1588783800000|2020-05-06 16:50:00|13266.2|13253.7|13263.7|13251.2|13266.2|13253.7|13261.2|13248.7|44
1588784100000|2020-05-06 16:55:00|13261.2|13248.7|13261.2|13248.7|13268.7|13256.2|13261.2|13248.7|92
1588784400000|2020-05-06 17:00:00|13263.7|13251.2|13261.2|13248.7|13263.7|13251.2|13256.2|13243.7|78
1588784700000|2020-05-06 17:05:00|13258.7|13246.2|13263.7|13251.2|13266.2|13253.7|13258.7|13246.2|73
1588785000000|2020-05-06 17:10:00|13261.2|13248.7|13266.2|13253.7|13266.2|13253.7|13261.2|13248.7|37
1588785300000|2020-05-06 17:15:00|13268.7|13256.2|13271.2|13258.7|13271.2|13258.7|13266.2|13253.7|86
1588785600000|2020-05-06 17:20:00|13273.7|13261.2|13266.2|13253.7|13273.7|13261.2|13261.2|13248.7|137
1588785900000|2020-05-06 17:25:00|13268.7|13256.2|13273.7|13261.2|13273.7|13261.2|13266.2|13253.7|54
1588786200000|2020-05-06 17:30:00|13271.2|13258.7|13276.2|13263.7|13278.7|13266.2|13271.2|13258.7|162
1588786500000|2020-05-06 17:35:00|13273.7|13261.2|13276.2|13263.7|13276.2|13263.7|13271.2|13258.7|85
1588786800000|2020-05-06 17:40:00|13273.7|13261.2|13273.7|13261.2|13276.2|13261.2|13273.7|13261.2|5
1588787100000|2020-05-06 17:45:00|13276.2|13263.7|13278.7|13266.2|13281.2|13266.2|13276.2|13263.7|109
1588787400000|2020-05-06 17:50:00|13276.2|13263.7|13278.7|13266.2|13281.2|13268.7|13276.2|13263.7|122
1588787700000|2020-05-06 17:55:00|13276.2|13263.7|13276.2|13263.7|13278.7|13266.2|13276.2|13263.7|56
1588788000000|2020-05-06 18:00:00|13273.7|13261.2|13271.2|13258.7|13273.7|13261.2|13266.2|13253.7|103
1588788300000|2020-05-06 18:05:00|13268.7|13256.2|13273.7|13261.2|13276.2|13263.7|13268.7|13256.2|70
1588788600000|2020-05-06 18:10:00|13271.2|13258.7|13266.2|13253.7|13273.7|13261.2|13263.7|13251.2|121
1588788900000|2020-05-06 18:15:00|13263.7|13251.2|13266.2|13253.7|13268.7|13256.2|13263.7|13251.2|33
1588789200000|2020-05-06 18:20:00|13268.7|13256.2|13273.7|13261.2|13273.7|13261.2|13266.2|13253.7|27
1588789500000|2020-05-06 18:25:00|13276.2|13263.7|13268.7|13256.2|13276.2|13263.7|13268.7|13256.2|35
1588789800000|2020-05-06 18:30:00|13266.2|13253.7|13261.2|13248.7|13271.2|13258.7|13261.2|13248.7|296
1588790100000|2020-05-06 18:35:00|13258.7|13246.2|13256.2|13243.7|13261.2|13248.7|13251.2|13238.7|218
1588790400000|2020-05-06 18:40:00|13258.7|13246.2|13260|13250|13261.2|13250|13253.7|13241.2|50
1588790700000|2020-05-06 18:45:00|13258.7|13248.7|13265|13255|13265|13255|13257.5|13247.5|42
1588791000000|2020-05-06 18:50:00|13263.7|13253.7|13262.5|13252.5|13265|13255|13260|13250|28
1588791300000|2020-05-06 18:55:00|13263.7|13253.7|13255|13245|13267.5|13257.5|13255|13245|158
1588791600000|2020-05-06 19:00:00|13256.2|13246.2|13267.5|13257.5|13270|13260|13255|13245|302
1588791900000|2020-05-06 19:05:00|13270|13260|13265|13255|13270|13260|13265|13255|108
1588792200000|2020-05-06 19:10:00|13263.7|13253.7|13265|13255|13265|13255|13257.5|13247.5|127
1588792500000|2020-05-06 19:15:00|13263.7|13253.7|13267.5|13257.5|13270|13260|13262.5|13252.5|179
1588792800000|2020-05-06 19:20:00|13270|13260|13267.5|13257.5|13272.5|13262.5|13267.5|13257.5|67
1588793100000|2020-05-06 19:25:00|13265|13255|13265|13255|13265|13255|13265|13255|21
1588793400000|2020-05-06 19:30:00|13263.7|13253.7|13252.5|13242.5|13263.7|13253.7|13250|13240|97
1588793700000|2020-05-06 19:35:00|13253.7|13243.7|13252.5|13242.5|13255|13245|13247.5|13237.5|154
1588794000000|2020-05-06 19:40:00|13253.7|13243.7|13257.5|13247.5|13260|13250|13246.2|13236.2|240
1588794300000|2020-05-06 19:45:00|13256.2|13246.2|13245|13235|13256.2|13246.2|13245|13235|265
1588794600000|2020-05-06 19:50:00|13243.7|13233.7|13260|13250|13262.5|13252.5|13241.2|13231.2|274
1588794900000|2020-05-06 19:55:00|13258.7|13248.7|13256.2|13246.2|13262.5|13252.5|13255|13245|366
1588795200000|2020-05-06 20:00:00|13255|13245|13253.7|13243.7|13260|13250|13250|13240|178
1588795500000|2020-05-06 20:05:00|13252.5|13242.5|13257.5|13247.5|13257.5|13247.5|13247.5|13237.5|155
1588795800000|2020-05-06 20:10:00|13255|13245|13255|13245|13255|13245|13255|13245|36
1588796100000|2020-05-06 20:15:00|13262|13238|13262.8|13238.8|13263.9|13239.9|13262|13238|30
1588796400000|2020-05-06 20:20:00|13262.9|13238.9|13262.7|13238.7|13264|13240|13260.4|13236.4|12
1588796700000|2020-05-06 20:25:00|13262.4|13238.4|13262.7|13238.7|13263.6|13239.6|13261.7|13237.7|7
1588797000000|2020-05-06 20:30:00|13265.6|13241.6|13269.9|13245.9|13271.7|13247.7|13261.2|13237.2|91
1588797300000|2020-05-06 20:35:00|13270.8|13246.8|13270.8|13246.8|13275.2|13251.2|13269.1|13245.1|26
1588797600000|2020-05-06 20:40:00|13269.9|13245.9|13269|13245|13271.7|13247.7|13265.6|13241.6|13
1588797900000|2020-05-06 20:45:00|13268.2|13244.2|13265.6|13241.6|13269|13245|13262.1|13238.1|71
1588798200000|2020-05-06 20:50:00|13266.4|13242.4|13275.2|13251.2|13276|13252|13265.6|13241.6|3
1588798500000|2020-05-06 20:55:00|13274.3|13250.3|13266.6|13242.6|13276|13252|13265.6|13241.6|7
1588798800000|2020-05-06 21:00:00|13266.7|13242.7|13267.9|13243.9|13267.9|13243.9|13266.7|13242.7|3
1588799100000|2020-05-06 21:05:00|13269.3|13245.3|13268.2|13244.2|13270|13246|13267.5|13243.5|4
1588799400000|2020-05-06 21:10:00|13268.8|13244.8|13269.5|13245.5|13271.4|13247.4|13268.8|13244.8|17
1588799700000|2020-05-06 21:15:00|13269.4|13245.4|13272.1|13248.1|13272.1|13248.1|13269.3|13245.3|0
1588800000000|2020-05-06 21:20:00|13272.2|13248.2|13269.8|13245.8|13272.6|13248.6|13269.8|13245.8|0
1588800300000|2020-05-06 21:25:00|13271.4|13247.4|13271.7|13247.7|13271.7|13247.7|13269.6|13245.6|0
1588800600000|2020-05-06 21:30:00|13272.2|13248.2|13269|13245|13272.2|13248.2|13268.2|13244.2|0
1588800900000|2020-05-06 21:35:00|13269.6|13245.6|13269.4|13245.4|13270.7|13246.7|13267.4|13243.4|0
1588801200000|2020-05-06 21:40:00|13269.5|13245.5|13268.8|13244.8|13269.6|13245.6|13268.8|13244.8|0
1588801500000|2020-05-06 21:45:00|13269|13245|13269.3|13245.3|13269.4|13245.4|13268.9|13244.9|0
1588801800000|2020-05-06 21:50:00|13269.4|13245.4|13272.1|13248.1|13274.6|13250.6|13268.8|13244.8|0
1588802100000|2020-05-06 21:55:00|13272|13248|13270.8|13246.8|13273.4|13249.4|13269.9|13245.9|0
1588802400000|2020-05-06 22:00:00|13266.6|13242.6|13282.8|13258.8|13284.5|13260.5|13266.6|13242.6|0
1588802700000|2020-05-06 22:05:00|13281.9|13257.9|13280.3|13256.3|13286.7|13262.7|13278.1|13254.1|0
1588803000000|2020-05-06 22:10:00|13280.7|13256.7|13285.6|13261.6|13285.6|13261.6|13276.8|13252.8|0
1588803300000|2020-05-06 22:15:00|13286.4|13262.4|13280.7|13256.7|13287.3|13263.3|13276.8|13252.8|0
1588803600000|2020-05-06 22:20:00|13278.9|13254.9|13270.2|13246.2|13281.5|13257.5|13269.3|13245.3|0
1588803900000|2020-05-06 22:25:00|13271|13247|13250.5|13226.5|13271|13247|13244.8|13220.8|0
1588804200000|2020-05-06 22:30:00|13250.9|13226.9|13252.8|13228.8|13257.1|13233.1|13248.3|13224.3|0
1588804500000|2020-05-06 22:35:00|13252.3|13228.3|13258|13234|13259.8|13235.8|13252.3|13228.3|0
1588804800000|2020-05-06 22:40:00|13257.2|13233.2|13257.2|13233.2|13258.9|13234.9|13254.5|13230.5|0
1588805100000|2020-05-06 22:45:00|13255.4|13231.4|13256.3|13232.3|13256.3|13232.3|13251.9|13227.9|0
1588805400000|2020-05-06 22:50:00|13257.2|13233.2|13247.6|13223.6|13259.8|13235.8|13246.7|13222.7|0
1588805700000|2020-05-06 22:55:00|13245.8|13221.8|13246.7|13222.7|13247.6|13223.6|13234.4|13210.4|0
1588806000000|2020-05-06 23:00:00|13247.6|13223.6|13250.6|13226.6|13251.9|13227.9|13241.4|13217.4|0
1588806300000|2020-05-06 23:05:00|13250.2|13226.2|13244.5|13220.5|13250.6|13226.6|13242.3|13218.3|0
1588806600000|2020-05-06 23:10:00|13244.9|13220.9|13251.1|13227.1|13256.3|13232.3|13244.5|13220.5|0
1588806900000|2020-05-06 23:15:00|13250.6|13226.6|13251.1|13227.1|13252.8|13228.8|13243.2|13219.2|0
1588807200000|2020-05-06 23:20:00|13251.5|13227.5|13254.6|13230.6|13256.3|13232.3|13251.5|13227.5|0
1588807500000|2020-05-06 23:25:00|13251.9|13227.9|13247.6|13223.6|13255.4|13231.4|13246.2|13222.2|0
1588807800000|2020-05-06 23:30:00|13246.7|13222.7|13250.2|13226.2|13255.4|13231.4|13245.8|13221.8|0
1588808100000|2020-05-06 23:35:00|13249.7|13225.7|13254.6|13230.6|13255.4|13231.4|13248.8|13224.8|0
1588808400000|2020-05-06 23:40:00|13253.7|13229.7|13259.4|13235.4|13260.3|13236.3|13250.2|13226.2|0
1588808700000|2020-05-06 23:45:00|13260.3|13236.3|13263.8|13239.8|13269.9|13245.9|13259.4|13235.4|0
1588809000000|2020-05-06 23:50:00|13264.6|13240.6|13263.2|13239.2|13269.9|13245.9|13263.2|13239.2|0
1588809300000|2020-05-06 23:55:00|13264.1|13240.1|13270.2|13246.2|13270.2|13246.2|13262.4|13238.4|0
1588809600000|2020-05-07 00:00:00|13272.9|13248.9|13286|13262|13286|13262|13272.9|13248.9|0
1588809900000|2020-05-07 00:05:00|13286.9|13262.9|13278.5|13254.5|13286.9|13262.9|13277.2|13253.2|0
1588810200000|2020-05-07 00:10:00|13278.1|13254.1|13289.1|13265.1|13295.3|13271.3|13276.8|13252.8|0
1588810500000|2020-05-07 00:15:00|13290|13266|13296.8|13272.8|13303.3|13279.3|13290|13266|0
1588810800000|2020-05-07 00:20:00|13296.3|13272.3|13291.7|13267.7|13300|13276|13289.4|13265.4|0
1588811100000|2020-05-07 00:25:00|13292.1|13268.1|13293.7|13269.7|13299.1|13275.1|13291.2|13267.2|0
1588811400000|2020-05-07 00:30:00|13294.1|13270.1|13310.2|13286.2|13310.7|13286.7|13291.3|13267.3|0
1588811700000|2020-05-07 00:35:00|13309.8|13285.8|13309.4|13285.4|13316.3|13292.3|13302.5|13278.5|0
1588812000000|2020-05-07 00:40:00|13308.9|13284.9|13302.5|13278.5|13309.4|13285.4|13299.2|13275.2|0
1588812300000|2020-05-07 00:45:00|13302.9|13278.9|13302|13278|13310.7|13286.7|13298.4|13274.4|0
1588812600000|2020-05-07 00:50:00|13302.2|13278.2|13299|13275|13305.4|13281.4|13296.2|13272.2|0
1588812900000|2020-05-07 00:55:00|13299.2|13275.2|13285.6|13261.6|13301.8|13277.8|13285|13261|0
1588813200000|2020-05-07 01:00:00|13285.9|13261.9|13281.2|13271.2|13293.7|13283.7|13268.7|13258.7|1494
1588813500000|2020-05-07 01:05:00|13278.7|13268.7|13298.7|13288.7|13303.7|13293.7|13276.2|13266.2|936
1588813800000|2020-05-07 01:10:00|13301.2|13291.2|13307.6|13297.6|13312.6|13302.6|13293.7|13283.7|851
1588814100000|2020-05-07 01:15:00|13305.1|13295.1|13325.1|13315.1|13332.6|13322.6|13297.6|13287.6|2219
1588814400000|2020-05-07 01:20:00|13327.6|13317.6|13335.1|13325.1|13337.6|13327.6|13317.6|13307.6|2072
1588814700000|2020-05-07 01:25:00|13337.6|13327.6|13337.6|13327.6|13352.6|13342.6|13317.6|13307.6|3168
1588815000000|2020-05-07 01:30:00|13335.1|13325.1|13307.6|13297.6|13357.6|13347.6|13305.1|13295.1|12019
1588815300000|2020-05-07 01:35:00|13305.1|13295.1|13302.6|13292.6|13320.1|13310.1|13290.1|13280.1|6644
1588815600000|2020-05-07 01:40:00|13300.1|13290.1|13307.6|13297.6|13320.1|13310.1|13300.1|13290.1|5358
1588815900000|2020-05-07 01:45:00|13305.1|13295.1|13307.6|13297.6|13310.1|13300.1|13287.6|13277.6|4333
1588816200000|2020-05-07 01:50:00|13305.1|13295.1|13285.1|13275.1|13307.6|13297.6|13280.1|13270.1|5352
1588816500000|2020-05-07 01:55:00|13287.6|13277.6|13290.1|13280.1|13292.6|13282.6|13267.6|13257.6|4870
1588816800000|2020-05-07 02:00:00|13287.6|13277.6|13310.1|13300.1|13315.1|13305.1|13287.6|13277.6|3146
1588817100000|2020-05-07 02:05:00|13312.6|13302.6|13300.1|13290.1|13312.6|13302.6|13295.1|13285.1|2335
1588817400000|2020-05-07 02:10:00|13297.6|13287.6|13297.6|13287.6|13307.6|13297.6|13290.1|13280.1|1508
1588817700000|2020-05-07 02:15:00|13295.1|13285.1|13295.1|13285.1|13307.6|13297.6|13290.1|13280.1|1279
1588818000000|2020-05-07 02:20:00|13292.6|13282.6|13305.1|13295.1|13310.1|13300.1|13290.1|13280.1|1717
1588818300000|2020-05-07 02:25:00|13307.6|13297.6|13302.6|13292.6|13310.1|13300.1|13297.6|13287.6|999
1588818600000|2020-05-07 02:30:00|13300.1|13290.1|13300.1|13290.1|13305.1|13295.1|13295.1|13285.1|1180
1588818900000|2020-05-07 02:35:00|13302.6|13292.6|13315.1|13305.1|13320.1|13310.1|13292.6|13282.6|3829
1588819200000|2020-05-07 02:40:00|13312.6|13302.6|13315.1|13305.1|13320.1|13310.1|13307.6|13297.6|2217
1588819500000|2020-05-07 02:45:00|13312.6|13302.6|13317.6|13307.6|13325.1|13315.1|13312.6|13302.6|2279
1588819800000|2020-05-07 02:50:00|13320.1|13310.1|13325.1|13315.1|13325.1|13315.1|13312.6|13302.6|2343
1588820100000|2020-05-07 02:55:00|13327.6|13317.6|13330.1|13320.1|13342.6|13332.6|13325.1|13315.1|3104
1588820400000|2020-05-07 03:00:00|13327.6|13317.6|13332.6|13322.6|13345.1|13335.1|13322.6|13312.6|3336
1588820700000|2020-05-07 03:05:00|13335.1|13325.1|13340.1|13330.1|13340.1|13330.1|13327.6|13317.6|1576
1588821000000|2020-05-07 03:10:00|13337.6|13327.6|13347.6|13337.6|13350.1|13340.1|13332.6|13322.6|1826
1588821300000|2020-05-07 03:15:00|13350.1|13340.1|13345.1|13335.1|13365.1|13355.1|13345.1|13335.1|3651
1588821600000|2020-05-07 03:20:00|13347.6|13337.6|13330.1|13320.1|13347.6|13337.6|13330.1|13320.1|4060
1588821900000|2020-05-07 03:25:00|13332.6|13322.6|13325.1|13315.1|13335.1|13325.1|13325.1|13315.1|1155
1588822200000|2020-05-07 03:30:00|13327.6|13317.6|13325.1|13315.1|13330.1|13320.1|13325.1|13315.1|318
1588822500000|2020-05-07 03:35:00|13327.6|13317.6|13337.6|13327.6|13340.1|13330.1|13325.1|13315.1|621
1588822800000|2020-05-07 03:40:00|13335.1|13325.1|13332.6|13322.6|13342.6|13332.6|13332.6|13322.6|382
1588823100000|2020-05-07 03:45:00|13335.1|13325.1|13340.1|13330.1|13340.1|13330.1|13332.6|13322.6|286
1588823400000|2020-05-07 03:50:00|13337.6|13327.6|13342.6|13332.6|13350.1|13340.1|13337.6|13327.6|257
1588823700000|2020-05-07 03:55:00|13345.1|13335.1|13345.1|13335.1|13345.1|13335.1|13340.1|13330.1|239
1588824000000|2020-05-07 04:00:00|13342.6|13332.6|13345.1|13335.1|13347.6|13337.6|13342.6|13332.6|292
1588824300000|2020-05-07 04:05:00|13342.6|13332.6|13342.6|13332.6|13345.1|13335.1|13340.1|13330.1|186
1588824600000|2020-05-07 04:10:00|13345.1|13335.1|13350.1|13340.1|13350.1|13340.1|13345.1|13335.1|113
1588824900000|2020-05-07 04:15:00|13352.6|13342.6|13350.1|13340.1|13352.6|13342.6|13347.6|13337.6|157
1588825200000|2020-05-07 04:20:00|13352.6|13342.6|13350.1|13340.1|13355.1|13345.1|13350.1|13340.1|238
1588825500000|2020-05-07 04:25:00|13352.6|13342.6|13352.6|13342.6|13355.1|13345.1|13352.6|13342.6|85
1588825800000|2020-05-07 04:30:00|13355.1|13345.1|13352.6|13342.6|13357.6|13347.6|13352.6|13342.6|183
1588826100000|2020-05-07 04:35:00|13355.1|13345.1|13355.1|13345.1|13357.6|13347.6|13352.6|13342.6|433
1588826400000|2020-05-07 04:40:00|13357.6|13347.6|13360.1|13350.1|13360.1|13350.1|13352.6|13342.6|207
1588826700000|2020-05-07 04:45:00|13357.6|13347.6|13347.6|13337.6|13360.1|13350.1|13347.6|13337.6|282
1588827000000|2020-05-07 04:50:00|13350.1|13340.1|13350.1|13340.1|13352.6|13342.6|13347.6|13337.6|158
1588827300000|2020-05-07 04:55:00|13347.6|13337.6|13347.6|13337.6|13352.6|13342.6|13345.1|13335.1|602
1588827600000|2020-05-07 05:00:00|13350.1|13340.1|13320.1|13310.1|13352.6|13342.6|13320.1|13310.1|2913
1588827900000|2020-05-07 05:05:00|13317.6|13307.6|13310.1|13300.1|13320.1|13310.1|13305.1|13295.1|3727
1588828200000|2020-05-07 05:10:00|13307.6|13297.6|13312.6|13302.6|13317.6|13307.6|13307.6|13297.6|1358
1588828500000|2020-05-07 05:15:00|13310.1|13300.1|13302.6|13292.6|13312.6|13302.6|13300.1|13290.1|2594
1588828800000|2020-05-07 05:20:00|13300.1|13290.1|13302.6|13292.6|13307.6|13297.6|13297.6|13287.6|2211
1588829100000|2020-05-07 05:25:00|13300.1|13290.1|13300.1|13290.1|13305.1|13295.1|13292.6|13282.6|2347
1588829400000|2020-05-07 05:30:00|13302.6|13292.6|13305.1|13295.1|13307.6|13297.6|13295.1|13285.1|1300
1588829700000|2020-05-07 05:35:00|13307.6|13297.6|13312.6|13302.6|13312.6|13302.6|13305.1|13295.1|975
1588830000000|2020-05-07 05:40:00|13310.1|13300.1|13315.1|13305.1|13325.1|13315.1|13307.6|13297.6|1071
1588830300000|2020-05-07 05:45:00|13317.6|13307.6|13320.1|13310.1|13332.6|13322.6|13315.1|13305.1|1274
1588830600000|2020-05-07 05:50:00|13322.6|13312.6|13327.6|13317.6|13327.6|13317.6|13315.1|13305.1|1227
1588830900000|2020-05-07 05:55:00|13330.1|13320.1|13332.6|13322.6|13337.6|13327.6|13330.1|13320.1|1645
1588831200000|2020-05-07 06:00:00|13330.1|13320.1|13352.6|13342.6|13355.1|13345.1|13330.1|13320.1|2959
1588831500000|2020-05-07 06:05:00|13355.1|13345.1|13352.6|13342.6|13357.6|13347.6|13345.1|13335.1|1928
1588831800000|2020-05-07 06:10:00|13355.1|13345.1|13357.6|13347.6|13362.6|13352.6|13350.1|13340.1|1794
1588832100000|2020-05-07 06:15:00|13360.1|13350.1|13360.1|13350.1|13360.1|13350.1|13352.6|13342.6|1716
1588832400000|2020-05-07 06:20:00|13357.6|13347.6|13352.6|13342.6|13362.6|13352.6|13350.1|13340.1|1338
1588832700000|2020-05-07 06:25:00|13355.1|13345.1|13360.1|13350.1|13360.1|13350.1|13345.1|13335.1|1247
1588833000000|2020-05-07 06:30:00|13357.6|13347.6|13350.1|13340.1|13357.6|13347.6|13345.1|13335.1|2053
1588833300000|2020-05-07 06:35:00|13347.6|13337.6|13347.6|13337.6|13350.1|13340.1|13345.1|13335.1|1859
1588833600000|2020-05-07 06:40:00|13345.1|13335.1|13347.6|13337.6|13350.1|13340.1|13337.6|13327.6|2212
1588833900000|2020-05-07 06:45:00|13350.1|13340.1|13342.6|13332.6|13350.1|13340.1|13337.6|13327.6|2569
1588834200000|2020-05-07 06:50:00|13345.1|13335.1|13342.6|13332.6|13345.1|13335.1|13337.6|13327.6|2221
1588834500000|2020-05-07 06:55:00|13340.1|13330.1|13350.1|13340.1|13352.6|13342.6|13340.1|13330.1|2423
1588834800000|2020-05-07 07:00:00|13321.9|13309.4|13324.4|13311.9|13324.4|13311.9|13319.4|13306.9|1496
1588835100000|2020-05-07 07:05:00|13321.9|13309.4|13331.9|13319.4|13361.9|13349.4|13321.9|13309.4|4221
1588835400000|2020-05-07 07:10:00|13334.4|13321.9|13336.9|13324.4|13339.4|13326.9|13326.9|13314.4|948
1588835700000|2020-05-07 07:15:00|13339.4|13326.9|13346.9|13334.4|13356.9|13341.9|13336.9|13324.4|1489
1588836000000|2020-05-07 07:20:00|13349.4|13331.9|13346.9|13334.4|13356.9|13344.4|13344.4|13331.9|1152
1588836300000|2020-05-07 07:25:00|13349.4|13336.9|13354.4|13341.9|13359.4|13344.4|13346.9|13334.4|470
1588836600000|2020-05-07 07:30:00|13356.9|13344.4|13359.4|13346.9|13359.4|13346.9|13351.9|13339.4|179
1588836900000|2020-05-07 07:35:00|13356.9|13344.4|13356.9|13344.4|13356.9|13344.4|13349.4|13336.9|303
1588837200000|2020-05-07 07:40:00|13359.4|13346.9|13369.4|13356.9|13371.9|13359.4|13356.9|13344.4|892
1588837500000|2020-05-07 07:45:00|13366.9|13354.4|13369.4|13356.9|13376.9|13364.4|13366.9|13354.4|1038
1588837800000|2020-05-07 07:50:00|13366.9|13354.4|13369.4|13356.9|13369.4|13356.9|13361.9|13349.4|854
1588838100000|2020-05-07 07:55:00|13366.9|13354.4|13364.4|13351.9|13369.4|13354.4|13361.9|13349.4|214
1588838400000|2020-05-07 08:00:00|13361.9|13349.4|13351.9|13339.4|13366.9|13351.9|13351.9|13339.4|782
1588838700000|2020-05-07 08:05:00|13354.4|13336.9|13354.4|13341.9|13354.4|13341.9|13344.4|13331.9|928
1588839000000|2020-05-07 08:10:00|13351.9|13339.4|13349.4|13336.9|13351.9|13339.4|13346.9|13334.4|478
1588839300000|2020-05-07 08:15:00|13351.9|13339.4|13351.9|13339.4|13354.4|13341.9|13349.4|13336.9|191
1588839600000|2020-05-07 08:20:00|13354.4|13341.9|13351.9|13339.4|13356.9|13344.4|13349.4|13336.9|618
1588839900000|2020-05-07 08:25:00|13354.4|13341.9|13359.4|13344.4|13359.4|13346.9|13351.9|13339.4|1081
1588840200000|2020-05-07 08:30:00|13364.2|13340.2|13361.1|13337.1|13371|13347|13357.4|13333.4|0
1588840500000|2020-05-07 08:35:00|13360.6|13336.6|13355.3|13331.3|13365.2|13341.2|13354.4|13330.4|128
1588840800000|2020-05-07 08:40:00|13354.9|13330.9|13354|13330|13363.6|13339.6|13350.8|13326.8|0
1588841100000|2020-05-07 08:45:00|13354.4|13330.4|13375.7|13351.7|13377|13353|13348.4|13324.4|0
1588841400000|2020-05-07 08:50:00|13376.1|13352.1|13371.5|13347.5|13377|13353|13365.6|13341.6|0
1588841700000|2020-05-07 08:55:00|13371|13347|13372.3|13348.3|13377.5|13353.5|13367.8|13343.8|0
1588842000000|2020-05-07 09:00:00|13372.8|13348.8|13354.4|13341.9|13372.8|13349.4|13351.9|13336.9|192
1588842300000|2020-05-07 09:05:00|13351.9|13339.4|13356.9|13344.4|13356.9|13344.4|13349.4|13336.9|114
1588842600000|2020-05-07 09:10:00|13354.4|13341.9|13359.4|13346.9|13359.4|13346.9|13354.4|13341.9|79
1588842900000|2020-05-07 09:15:00|13356.9|13344.4|13364.4|13351.9|13366.9|13354.4|13354.4|13341.9|211
1588843200000|2020-05-07 09:20:00|13361.9|13349.4|13364.4|13351.9|13364.4|13351.9|13359.4|13346.9|188
1588843500000|2020-05-07 09:25:00|13366.9|13354.4|13364.4|13351.9|13366.9|13354.4|13364.4|13351.9|104
1588843800000|2020-05-07 09:30:00|13366.9|13354.4|13364.4|13351.9|13371.9|13359.4|13364.4|13351.9|182
1588844100000|2020-05-07 09:35:00|13366.9|13354.4|13371.9|13356.9|13371.9|13359.4|13366.9|13354.4|128
1588844400000|2020-05-07 09:40:00|13374.4|13359.4|13374.4|13361.9|13374.4|13361.9|13371.9|13359.4|117
1588844700000|2020-05-07 09:45:00|13371.9|13359.4|13366.9|13354.4|13376.9|13364.4|13366.9|13354.4|431
1588845000000|2020-05-07 09:50:00|13369.4|13356.9|13366.9|13354.4|13371.9|13359.4|13364.4|13351.9|228
1588845300000|2020-05-07 09:55:00|13364.4|13351.9|13364.4|13351.9|13369.4|13356.9|13364.4|13351.9|99
1588845600000|2020-05-07 10:00:00|13366.9|13354.4|13364.4|13351.9|13366.9|13354.4|13364.4|13351.9|195
1588845900000|2020-05-07 10:05:00|13366.9|13354.4|13369.4|13356.9|13369.4|13356.9|13366.9|13351.9|53
1588846200000|2020-05-07 10:10:00|13371.9|13359.4|13374.4|13361.9|13374.4|13361.9|13371.9|13359.4|93
1588846500000|2020-05-07 10:15:00|13371.9|13359.4|13371.9|13359.4|13374.4|13359.4|13369.4|13354.4|140
1588846800000|2020-05-07 10:20:00|13374.4|13361.9|13374.4|13361.9|13374.4|13361.9|13371.9|13359.4|52
1588847100000|2020-05-07 10:25:00|13371.9|13359.4|13371.9|13356.9|13374.4|13361.9|13369.4|13356.9|121
1588847400000|2020-05-07 10:30:00|13369.4|13359.4|13371.9|13356.9|13371.9|13359.4|13369.4|13356.9|29
1588847700000|2020-05-07 10:35:00|13369.4|13354.4|13366.9|13354.4|13371.9|13356.9|13366.9|13354.4|62
1588848000000|2020-05-07 10:40:00|||||||||37
1588848300000|2020-05-07 10:45:00|13364.4|13351.9|13364.4|13351.9|13366.9|13354.4|13364.4|13351.9|89
1588848600000|2020-05-07 10:50:00|13366.9|13354.4|13364.4|13351.9|13366.9|13354.4|13361.9|13349.4|93
1588848900000|2020-05-07 10:55:00|13361.9|13349.4|13364.4|13351.9|13366.9|13354.4|13361.9|13349.4|75
1588849200000|2020-05-07 11:00:00|13361.9|13349.4|13361.9|13349.4|13364.4|13351.9|13361.9|13349.4|80
1588849500000|2020-05-07 11:05:00|13364.4|13351.9|13361.9|13349.4|13364.4|13351.9|13361.9|13349.4|44
1588849800000|2020-05-07 11:10:00|13359.4|13346.9|13361.9|13349.4|13361.9|13349.4|13359.4|13346.9|55
1588850100000|2020-05-07 11:15:00|13364.4|13351.9|13364.4|13349.4|13364.4|13351.9|13361.9|13349.4|125
1588850400000|2020-05-07 11:20:00|13361.9|13351.9|13366.9|13354.4|13366.9|13354.4|13361.9|13349.4|94
1588850700000|2020-05-07 11:25:00|13364.4|13351.9|13366.9|13354.4|13366.9|13354.4|13364.4|13351.9|163
1588851000000|2020-05-07 11:30:00|13369.4|13351.9|13369.4|13356.9|13369.4|13356.9|13369.4|13351.9|68
1588851300000|2020-05-07 11:35:00|13371.9|13354.4|13371.9|13359.4|13371.9|13359.4|13371.9|13354.4|104
1588851600000|2020-05-07 11:40:00|13374.4||13371.9||13374.4||13371.9||41
1588851900000|2020-05-07 11:45:00|13369.4|13356.9|13371.9|13359.4|13371.9|13359.4|13369.4|13356.9|56
1588852200000|2020-05-07 11:50:00|13369.4|13356.9|13371.9|13359.4|13371.9|13359.4|13369.4|13356.9|21
1588852500000|2020-05-07 11:55:00|13374.4|13361.9|13376.9|13364.4|13381.9|13369.4|13374.4|13359.4|201
1588852800000|2020-05-07 12:00:00|13379.4|13366.9|13376.9|13364.4|13379.4|13366.9|13374.4|13361.9|44
1588853100000|2020-05-07 12:05:00|13374.4|13361.9|13374.4|13361.9|13374.4|13361.9|13371.9|13359.4|114
1588853400000|2020-05-07 12:10:00|13376.9|13359.4|13371.9|13359.4|13376.9|13361.9|13371.9|13359.4|96
1588853700000|2020-05-07 12:15:00|13374.4|13361.9|13374.4|13361.9|13374.4|13361.9|13371.9|13359.4|32
1588854000000|2020-05-07 12:20:00|13376.9|13359.4|13374.4|13361.9|13376.9|13364.4|13371.9|13359.4|18
1588854300000|2020-05-07 12:25:00|13371.9|13359.4|13371.9|13359.4|13374.4|13361.9|13371.9|13359.4|23
1588854600000|2020-05-07 12:30:00|13374.4|13361.9|13369.4|13354.4|13376.9|13364.4|13366.9|13354.4|97
1588854900000|2020-05-07 12:35:00|13371.9|13356.9|13366.9|13354.4|13371.9|13359.4|13366.9|13351.9|25
1588855200000|2020-05-07 12:40:00|13364.4|13351.9|13374.4|13361.9|13376.9|13364.4|13364.4|13351.9|231
1588855500000|2020-05-07 12:45:00|13376.9|13359.4|13374.4|13359.4|13376.9|13364.4|13371.9|13359.4|14
1588855800000|2020-05-07 12:50:00|13371.9|13361.9|13369.4|13356.9|13374.4|13361.9|13369.4|13356.9|54
1588856100000|2020-05-07 12:55:00|13366.9|13354.4|13369.4|13354.4|13369.4|13356.9|13366.9|13354.4|141
1588856400000|2020-05-07 13:00:00|13366.9|13356.9|13369.4|13354.4|13369.4|13356.9|13366.9|13354.4|43
1588856700000|2020-05-07 13:05:00|13366.9|13351.9|13364.4|13351.9|13366.9|13354.4|13364.4|13351.9|104
1588857000000|2020-05-07 13:10:00|13366.9|13354.4|13364.4|13351.9|13369.4|13354.4|13364.4|13351.9|49
1588857300000|2020-05-07 13:15:00|13366.9|13354.4|13366.9|13354.4|13369.4|13356.9|13364.4|13351.9|93
1588857600000|2020-05-07 13:20:00|13369.4|13356.9|13364.4|13351.9|13369.4|13356.9|13364.4|13351.9|26
1588857900000|2020-05-07 13:25:00|13366.9|13354.4|13364.4|13351.9|13369.4|13354.4|13364.4|13351.9|83
1588858200000|2020-05-07 13:30:00|13366.9|13354.4|13374.4|13361.9|13376.9|13364.4|13366.9|13351.9|385
1588858500000|2020-05-07 13:35:00|13371.9|13359.4|13376.9|13364.4|13379.4|13366.9|13366.9|13354.4|358
1588858800000|2020-05-07 13:40:00|13379.4|13361.9|13376.9|13364.4|13379.4|13366.9|13371.9|13359.4|156
1588859100000|2020-05-07 13:45:00|13374.4|13361.9|13376.9|13364.4|13376.9|13364.4|13374.4|13361.9|122
1588859400000|2020-05-07 13:50:00|13379.4|13366.9|13384.4|13371.9|13384.4|13371.9|13376.9|13364.4|144
1588859700000|2020-05-07 13:55:00|13386.9|13374.4|13379.4|13366.9|13389.4|13376.9|13379.4|13366.9|336
1588860000000|2020-05-07 14:00:00|13376.9|13364.4|13366.9|13354.4|13376.9|13364.4|13366.9|13354.4|102
1588860300000|2020-05-07 14:05:00|13364.4|13351.9|13359.4|13346.9|13364.4|13351.9|13359.4|13346.9|325
1588860600000|2020-05-07 14:10:00|13361.9|13349.4|13349.4|13336.9|13361.9|13349.4|13349.4|13336.9|468
1588860900000|2020-05-07 14:15:00|13346.9|13334.4|13341.9|13329.4|13351.9|13339.4|13339.4|13326.9|321
1588861200000|2020-05-07 14:20:00|13339.4|13326.9|13341.9|13329.4|13344.4|13331.9|13336.9|13324.4|318
1588861500000|2020-05-07 14:25:00|13339.4|13326.9|13341.9|13329.4|13346.9|13334.4|13339.4|13326.9|274
1588861800000|2020-05-07 14:30:00|13344.4|13331.9|13349.4|13336.9|13351.9|13339.4|13341.9|13329.4|157
1588862100000|2020-05-07 14:35:00|13346.9|13334.4|13336.9|13324.4|13349.4|13336.9|13336.9|13324.4|254
1588862400000|2020-05-07 14:40:00|13339.4|13326.9|13339.4|13326.9|13344.4|13331.9|13336.9|13324.4|149
1588862700000|2020-05-07 14:45:00|13341.9|13329.4|13324.4|13311.9|13341.9|13329.4|13324.4|13311.9|240
1588863000000|2020-05-07 14:50:00|13326.9|13314.4|13324.4|13311.9|13326.9|13314.4|13319.4|13306.9|203
1588863300000|2020-05-07 14:55:00|13326.9|13314.4|13321.9|13309.4|13326.9|13314.4|13314.4|13301.9|533
1588863600000|2020-05-07 15:00:00|13324.4|13311.9|13324.4|13311.9|13326.9|13314.4|13319.4|13306.9|209
1588863900000|2020-05-07 15:05:00|13321.9|13309.4|13321.9|13309.4|13324.4|13311.9|13319.4|13306.9|155
1588864200000|2020-05-07 15:10:00|13324.4|13311.9|13324.4|13311.9|13326.9|13314.4|13324.4|13311.9|249
1588864500000|2020-05-07 15:15:00|13326.9|13314.4|13329.4|13316.9|13329.4|13316.9|13324.4|13311.9|212
1588864800000|2020-05-07 15:20:00|13326.9|13314.4|13324.4|13311.9|13326.9|13314.4|13324.4|13311.9|162
1588865100000|2020-05-07 15:25:00|13326.9|13314.4|13326.9|13314.4|13329.4|13316.9|13324.4|13311.9|126
1588865400000|2020-05-07 15:30:00|13329.4|13316.9|13334.4|13321.9|13334.4|13321.9|13326.9|13314.4|201
1588865700000|2020-05-07 15:35:00|13336.9|13324.4|13326.9|13314.4|13336.9|13324.4|13326.9|13314.4|312
1588866000000|2020-05-07 15:40:00|13329.4|13316.9|13346.9|13334.4|13346.9|13334.4|13329.4|13316.9|332
1588866300000|2020-05-07 15:45:00|13349.4|13336.9|13354.4|13341.9|13356.9|13344.4|13349.4|13336.9|441
1588866600000|2020-05-07 15:50:00|13351.9|13339.4|13351.9|13339.4|13354.4|13341.9|13349.4|13336.9|72
1588866900000|2020-05-07 15:55:00|13349.4|13336.9|13354.4|13341.9|13356.9|13344.4|13349.4|13336.9|223
1588867200000|2020-05-07 16:00:00|13356.9|13344.4|13351.9|13339.4|13356.9|13344.4|13349.4|13336.9|62
1588867500000|2020-05-07 16:05:00|13354.4|13341.9|13349.4|13336.9|13354.4|13341.9|13349.4|13336.9|92
1588867800000|2020-05-07 16:10:00|13346.9|13334.4|13349.4|13336.9|13351.9|13339.4|13344.4|13331.9|105
1588868100000|2020-05-07 16:15:00|13351.9|13339.4|13351.9|13339.4|13354.4|13341.9|13351.9|13339.4|69
1588868400000|2020-05-07 16:20:00|13354.4|13341.9|13351.9|13339.4|13354.4|13341.9|13349.4|13336.9|70
1588868700000|2020-05-07 16:25:00|13354.4|13341.9|13351.9|13339.4|13359.4|13346.9|13351.9|13339.4|39
1588869000000|2020-05-07 16:30:00|13349.4|13336.9|13346.9|13334.4|13351.9|13339.4|13346.9|13334.4|86
1588869300000|2020-05-07 16:35:00|13344.4|13331.9|13339.4|13326.9|13344.4|13331.9|13336.9|13324.4|120
1588869600000|2020-05-07 16:40:00|13336.9|13324.4|13336.9|13324.4|13336.9|13324.4|13336.9|13324.4|30
1588869900000|2020-05-07 16:45:00|13339.4|13326.9|13336.9|13324.4|13341.9|13329.4|13336.9|13321.9|74
1588870200000|2020-05-07 16:50:00|13339.4|13326.9|13336.9|13324.4|13339.4|13326.9|13336.9|13324.4|123
1588870500000|2020-05-07 16:55:00|13339.4|13326.9|13344.4|13329.4|13344.4|13331.9|13336.9|13324.4|147
1588870800000|2020-05-07 17:00:00|13341.9|13331.9|13346.9|13334.4|13346.9|13334.4|13341.9|13329.4|51
1588871100000|2020-05-07 17:05:00|13344.4|13331.9|13346.9|13334.4|13349.4|13336.9|13344.4|13331.9|22
1588871400000|2020-05-07 17:10:00|13344.4|13331.9|13344.4|13331.9|13344.4|13334.4|13344.4|13329.4|63
1588871700000|2020-05-07 17:15:00|13341.9|13329.4|13339.4|13326.9|13344.4|13331.9|13339.4|13326.9|31
1588872000000|2020-05-07 17:20:00|13336.9|13324.4|13334.4|13321.9|13336.9|13324.4|13334.4|13321.9|29
1588872300000|2020-05-07 17:25:00|13331.9|13319.4|13334.4|13321.9|13334.4|13321.9|13331.9|13319.4|62
1588872600000|2020-05-07 17:30:00|13336.9|13319.4|13336.9|13324.4|13336.9|13324.4|13331.9|13319.4|26
1588872900000|2020-05-07 17:35:00|13339.4|13326.9|13331.9|13319.4|13339.4|13326.9|13331.9|13319.4|27
1588873200000|2020-05-07 17:40:00|13334.4|13321.9|13331.9|13319.4|13334.4|13321.9|13329.4|13316.9|91
1588873500000|2020-05-07 17:45:00|13334.4|13321.9|13331.9|13319.4|13334.4|13321.9|13331.9|13319.4|9
1588873800000|2020-05-07 17:50:00|13329.4|13316.9|13326.9|13314.4|13331.9|13319.4|13326.9|13314.4|50
1588874100000|2020-05-07 17:55:00|13329.4|13316.9|13326.9|13314.4|13329.4|13316.9|13326.9|13314.4|14
1588874400000|2020-05-07 18:00:00|||||||||31
1588874700000|2020-05-07 18:05:00|13329.4|13316.9|13324.4|13311.9|13329.4|13316.9|13324.4|13311.9|572
1588875000000|2020-05-07 18:10:00|13326.9|13314.4|13326.9|13314.4|13329.4|13316.9|13324.4|13311.9|117
1588875300000|2020-05-07 18:15:00|13324.4|13311.9|13324.4|13311.9|13324.4|13311.9|13324.4|13311.9|10
1588875600000|2020-05-07 18:20:00|13321.9|13309.4|13309.4|13296.9|13321.9|13309.4|13309.4|13296.9|406
1588875900000|2020-05-07 18:25:00|13311.9|13299.4|13309.4|13296.9|13311.9|13299.4|13309.4|13296.9|40
1588876200000|2020-05-07 18:30:00|13311.9|13299.4|13309.4|13296.9|13311.9|13299.4|13309.4|13296.9|80
1588876500000|2020-05-07 18:35:00|13311.9|13299.4|13309.4|13296.9|13311.9|13299.4|13309.4|13296.9|64
1588876800000|2020-05-07 18:40:00|13306.9|13294.4|13303.2|13293.2|13306.9|13294.4|13301.9|13289.4|97
1588877100000|2020-05-07 18:45:00|13301.9|13291.9|13295.7|13285.7|13301.9|13291.9|13290.7|13280.7|481
1588877400000|2020-05-07 18:50:00|13296.9|13286.9|13298.2|13288.2|13300.7|13290.7|13290.7|13280.7|79
1588877700000|2020-05-07 18:55:00|13296.9|13286.9|13300.7|13290.7|13305.7|13295.7|13295.7|13285.7|108
1588878000000|2020-05-07 19:00:00|13299.4|13289.4|13303.2|13293.2|13303.2|13293.2|13293.2|13283.2|246
1588878300000|2020-05-07 19:05:00|13305.7|13295.7|13310.7|13300.7|13313.2|13303.2|13305.7|13295.7|72
1588878600000|2020-05-07 19:10:00|13308.2|13298.2|13308.2|13298.2|13310.7|13300.7|13305.7|13295.7|37
1588878900000|2020-05-07 19:15:00|13306.9|13296.9|13305.7|13295.7|13306.9|13296.9|13293.2|13283.2|147
1588879200000|2020-05-07 19:20:00|13304.4|13294.4|13310.7|13300.7|13315.7|13305.7|13303.2|13293.2|96
1588879500000|2020-05-07 19:25:00|13311.9|13301.9|13313.2|13303.2|13315.7|13305.7|13311.9|13301.9|17
1588879800000|2020-05-07 19:30:00|13314.4|13304.4|13315.7|13305.7|13318.2|13308.2|13310.7|13300.7|74
1588880100000|2020-05-07 19:35:00|13318.2|13308.2|13313.2|13303.2|13318.2|13308.2|13310.7|13300.7|90
1588880400000|2020-05-07 19:40:00|13310.7|13300.7|13318.2|13308.2|13318.2|13308.2|13310.7|13300.7|226
1588880700000|2020-05-07 19:45:00|13320.7|13310.7|13313.2|13303.2|13323.2|13313.2|13310.7|13300.7|133
1588881000000|2020-05-07 19:50:00|13311.9|13301.9|13318.2|13308.2|13320.7|13310.7|13311.9|13301.9|300
1588881300000|2020-05-07 19:55:00|13316.9|13306.9|13323.2|13313.2|13323.2|13313.2|13315.7|13305.7|221
1588881600000|2020-05-07 20:00:00|13321.9|13311.9|13328.2|13318.2|13328.2|13318.2|13321.9|13311.9|92
1588881900000|2020-05-07 20:05:00|13329.4|13319.4|13329.4|13319.4|13333.2|13323.2|13329.4|13319.4|68
1588882200000|2020-05-07 20:10:00|13330.7|13320.7|13333.2|13323.2|13333.2|13323.2|13329.4|13319.4|19
1588882500000|2020-05-07 20:15:00|13340.1|13316.1|13339|13315|13340.8|13316.8|13338.1|13314.1|7
1588882800000|2020-05-07 20:20:00|13339.8|13315.8|13341|13317|13341.4|13317.4|13339.8|13315.8|9
1588883100000|2020-05-07 20:25:00|13341.4|13317.4|13339.3|13315.3|13341.4|13317.4|13338|13314|18
1588883400000|2020-05-07 20:30:00|13339.9|13315.9|13344.3|13320.3|13355.5|13331.5|13339.1|13315.1|18
1588883700000|2020-05-07 20:35:00|13345.1|13321.1|13347.7|13323.7|13351.2|13327.2|13345.1|13321.1|2
1588884000000|2020-05-07 20:40:00|13346.9|13322.9|13345.1|13321.1|13348.6|13324.6|13344.3|13320.3|16
1588884300000|2020-05-07 20:45:00|13346.9|13322.9|13346|13322|13347.7|13323.7|13343.4|13319.4|56
1588884600000|2020-05-07 20:50:00|13345.1|13321.1|13349.1|13325.1|13349.5|13325.5|13344.3|13320.3|1
1588884900000|2020-05-07 20:55:00|13348.2|13324.2|13349|13325|13351.6|13327.6|13348.1|13324.1|9
1588885200000|2020-05-07 21:00:00|13348.9|13324.9|13350|13326|13350.7|13326.7|13347.2|13323.2|5
1588885500000|2020-05-07 21:05:00|13350.2|13326.2|13349.2|13325.2|13350.4|13326.4|13348.5|13324.5|2
1588885800000|2020-05-07 21:10:00|13348.9|13324.9|13348.9|13324.9|13349.3|13325.3|13348.5|13324.5|56
1588886100000|2020-05-07 21:15:00|13348.8|13324.8|13349.3|13325.3|13349.3|13325.3|13348.1|13324.1|3
1588886400000|2020-05-07 21:20:00|13348.6|13324.6|13349.3|13325.3|13349.3|13325.3|13348.2|13324.2|0
1588886700000|2020-05-07 21:25:00|13349.1|13325.1|13348.2|13324.2|13349.5|13325.5|13347.7|13323.7|0
1588887000000|2020-05-07 21:30:00|13348.3|13324.3|13348.5|13324.5|13348.5|13324.5|13348.2|13324.2|0
1588887300000|2020-05-07 21:35:00|13348.3|13324.3|13349.9|13325.9|13350.4|13326.4|13348.3|13324.3|0
1588887600000|2020-05-07 21:40:00|13349.7|13325.7|13348.8|13324.8|13349.9|13325.9|13347.7|13323.7|0
1588887900000|2020-05-07 21:45:00|13348.6|13324.6|13348.2|13324.2|13348.9|13324.9|13347.8|13323.8|0
1588888200000|2020-05-07 21:50:00|13348|13324|13348.2|13324.2|13348.6|13324.6|13346.9|13322.9|0
1588888500000|2020-05-07 21:55:00|13348|13324|13348.2|13324.2|13348.9|13324.9|13348|13324|0
1588888800000|2020-05-07 22:00:00|13350|13326|13350.3|13326.3|13353.7|13329.7|13342.6|13318.6|0
1588889100000|2020-05-07 22:05:00|13351.1|13327.1|13348.5|13324.5|13352.4|13328.4|13345.1|13321.1|0
1588889400000|2020-05-07 22:10:00|13348.1|13324.1|13347.7|13323.7|13348.9|13324.9|13345.1|13321.1|0
1588889700000|2020-05-07 22:15:00|13348.1|13324.1|13349.8|13325.8|13352|13328|13347.7|13323.7|0
1588890000000|2020-05-07 22:20:00|13349.4|13325.4|13359.8|13335.8|13359.8|13335.8|13348.5|13324.5|0
1588890300000|2020-05-07 22:25:00|13358.9|13334.9|13367.6|13343.6|13367.6|13343.6|13356.3|13332.3|0
1588890600000|2020-05-07 22:30:00|13368|13344|13372.8|13348.8|13372.8|13348.8|13365|13341|0
1588890900000|2020-05-07 22:35:00|13371.9|13347.9|13368|13344|13372.8|13348.8|13367.1|13343.1|0
1588891200000|2020-05-07 22:40:00|13367.2|13343.2|13367.2|13343.2|13368|13344|13364.6|13340.6|0
1588891500000|2020-05-07 22:45:00|13368|13344|13365.6|13341.6|13369.8|13345.8|13363.8|13339.8|0
1588891800000|2020-05-07 22:50:00|13364.7|13340.7|13366.1|13342.1|13367|13343|13364.7|13340.7|0
1588892100000|2020-05-07 22:55:00|13365.2|13341.2|13369.6|13345.6|13369.6|13345.6|13365.2|13341.2|0
1588892400000|2020-05-07 23:00:00|13370|13346|13367.8|13343.8|13374.8|13350.8|13367|13343|0
1588892700000|2020-05-07 23:05:00|13368.7|13344.7|13371.3|13347.3|13373.1|13349.1|13368.7|13344.7|0
1588893000000|2020-05-07 23:10:00|13370.9|13346.9|13369.6|13345.6|13372.2|13348.2|13367.8|13343.8|0
1588893300000|2020-05-07 23:15:00|13370|13346|13364.4|13340.4|13370|13346|13360.9|13336.9|0
1588893600000|2020-05-07 23:20:00|13363.5|13339.5|13358.3|13334.3|13363.5|13339.5|13357.5|13333.5|0
1588893900000|2020-05-07 23:25:00|13357.9|13333.9|13353.5|13329.5|13359.2|13335.2|13353.1|13329.1|0
1588894200000|2020-05-07 23:30:00|13354|13330|13358.3|13334.3|13359.2|13335.2|13353.1|13329.1|0
1588894500000|2020-05-07 23:35:00|13359.2|13335.2|13354|13330|13362.7|13338.7|13354|13330|0
1588894800000|2020-05-07 23:40:00|13354.9|13330.9|13359.2|13335.2|13359.6|13335.6|13354.9|13330.9|0
1588895100000|2020-05-07 23:45:00|13360.1|13336.1|13357.5|13333.5|13360.1|13336.1|13354|13330|0
1588895400000|2020-05-07 23:50:00|13357.9|13333.9|13367.8|13343.8|13367.8|13343.8|13356.6|13332.6|0
1588895700000|2020-05-07 23:55:00|13367|13343|13385.6|13361.6|13386.4|13362.4|13365.2|13341.2|0
1588896000000|2020-05-08 00:00:00|13386.4|13362.4|13405.2|13381.2|13406|13382|13386.4|13362.4|0
1588896300000|2020-05-08 00:05:00|13406|13382|13394.2|13370.2|13406|13382|13392.5|13368.5|0
1588896600000|2020-05-08 00:10:00|13393.8|13369.8|13392.5|13368.5|13395.1|13371.1|13390.8|13366.8|0
1588896900000|2020-05-08 00:15:00|13391.6|13367.6|13401.3|13377.3|13403.4|13379.4|13390.8|13366.8|0
1588897200000|2020-05-08 00:20:00|13400.9|13376.9|13406.4|13382.4|13406.9|13382.9|13394.1|13370.1|0
1588897500000|2020-05-08 00:25:00|13406.9|13382.9|13397.9|13373.9|13411.4|13387.4|13397.4|13373.4|0
1588897800000|2020-05-08 00:30:00|13398.3|13374.3|13407.8|13383.8|13411.5|13387.5|13397.9|13373.9|0
1588898100000|2020-05-08 00:35:00|13408|13384|13425.2|13401.2|13428.2|13404.2|13408|13384|0
1588898400000|2020-05-08 00:40:00|13425.4|13401.4|13422.9|13398.9|13427.8|13403.8|13418.8|13394.8|0
1588898700000|2020-05-08 00:45:00|13422|13398|13404.1|13380.1|13422.5|13398.5|13395.7|13371.7|0
1588899000000|2020-05-08 00:50:00|13404.3|13380.3|13404.1|13380.1|13414.6|13390.6|13403.2|13379.2|0
1588899300000|2020-05-08 00:55:00|13404.5|13380.5|13396.4|13372.4|13414.6|13390.6|13395.9|13371.9|0
1588899600000|2020-05-08 01:00:00|13396.8|13372.8|13382.4|13372.4|13396.8|13377.4|13369.9|13359.9|1942
1588899900000|2020-05-08 01:05:00|13384.9|13374.9|13419.9|13409.9|13422.4|13412.4|13384.9|13374.9|1836
1588900200000|2020-05-08 01:10:00|13422.4|13412.4|13397.4|13387.4|13427.4|13417.4|13397.4|13387.4|1084
1588900500000|2020-05-08 01:15:00|13399.9|13389.9|13417.4|13407.4|13452.4|13442.4|13399.9|13389.9|3211
1588900800000|2020-05-08 01:20:00|13414.9|13404.9|13392.4|13382.4|13417.4|13407.4|13389.9|13379.9|2097
1588901100000|2020-05-08 01:25:00|13387.4|13377.4|13394.9|13384.9|13397.4|13387.4|13384.9|13374.9|1834
1588901400000|2020-05-08 01:30:00|13392.4|13382.4|13359.9|13349.9|13407.4|13397.4|13354.9|13344.9|11514
1588901700000|2020-05-08 01:35:00|13362.4|13352.4|13362.4|13352.4|13379.9|13369.9|13352.4|13342.4|4500
1588902000000|2020-05-08 01:40:00|13359.9|13349.9|13354.9|13344.9|13372.4|13362.4|13344.9|13334.9|4187
1588902300000|2020-05-08 01:45:00|13357.4|13347.4|13412.4|13402.4|13414.9|13404.9|13354.9|13344.9|4904
1588902600000|2020-05-08 01:50:00|13409.9|13399.9|13412.4|13402.4|13422.4|13412.4|13402.4|13392.4|4373
1588902900000|2020-05-08 01:55:00|13414.9|13404.9|13412.4|13402.4|13429.9|13419.9|13407.4|13397.4|5207
1588903200000|2020-05-08 02:00:00|13414.9|13404.9|13404.9|13394.9|13414.9|13404.9|13394.9|13384.9|5308
1588903500000|2020-05-08 02:05:00|13407.4|13397.4|13402.4|13392.4|13422.4|13412.4|13402.4|13392.4|3403
1588903800000|2020-05-08 02:10:00|13399.9|13389.9|13402.4|13392.4|13404.9|13394.9|13387.4|13377.4|2396
1588904100000|2020-05-08 02:15:00|13399.9|13389.9|13414.9|13404.9|13417.4|13407.4|13399.9|13389.9|2266
1588904400000|2020-05-08 02:20:00|13412.4|13402.4|13427.4|13417.4|13437.4|13427.4|13412.4|13402.4|3835
1588904700000|2020-05-08 02:25:00|13424.9|13414.9|13444.9|13434.9|13447.4|13437.4|13422.4|13412.4|3845
1588905000000|2020-05-08 02:30:00|13447.4|13437.4|13432.4|13422.4|13449.9|13439.9|13419.9|13409.9|2636
1588905300000|2020-05-08 02:35:00|13429.9|13419.9|13447.4|13437.4|13449.9|13439.9|13429.9|13419.9|2000
1588905600000|2020-05-08 02:40:00|13444.9|13434.9|13442.4|13432.4|13457.4|13447.4|13437.4|13427.4|2984
1588905900000|2020-05-08 02:45:00|13444.9|13434.9|13462.4|13452.4|13472.4|13462.4|13442.4|13432.4|4672
1588906200000|2020-05-08 02:50:00|13459.9|13449.9|13452.4|13442.4|13462.4|13452.4|13439.9|13429.9|2961
1588906500000|2020-05-08 02:55:00|13449.9|13439.9|13457.4|13447.4|13457.4|13447.4|13444.9|13434.9|2422
1588906800000|2020-05-08 03:00:00|13459.9|13449.9|13437.4|13427.4|13469.9|13459.9|13437.4|13427.4|3612
1588907100000|2020-05-08 03:05:00|13439.9|13429.9|13447.4|13437.4|13452.4|13442.4|13432.4|13422.4|2481
1588907400000|2020-05-08 03:10:00|13449.9|13439.9|13447.4|13437.4|13457.4|13447.4|13444.9|13434.9|1252
1588907700000|2020-05-08 03:15:00|13452.4|13442.4|13457.4|13447.4|13464.9|13454.9|13447.4|13437.4|2082
1588908000000|2020-05-08 03:20:00|13459.9|13449.9|13477.4|13467.4|13479.9|13469.9|13459.9|13449.9|2139
1588908300000|2020-05-08 03:25:00|13474.9|13464.9|13467.4|13457.4|13479.9|13469.9|13462.4|13452.4|1849
1588908600000|2020-05-08 03:30:00|13464.9|13454.9|13472.4|13462.4|13472.4|13462.4|13464.9|13454.9|306
1588908900000|2020-05-08 03:35:00|13469.9|13459.9|13472.4|13462.4|13472.4|13462.4|13469.9|13459.9|329
1588909200000|2020-05-08 03:40:00|13469.9|13459.9|13469.9|13459.9|13469.9|13459.9|13464.9|13454.9|198
1588909500000|2020-05-08 03:45:00|13467.4|13457.4|13467.4|13457.4|13469.9|13459.9|13464.9|13454.9|181
1588909800000|2020-05-08 03:50:00|13469.9|13459.9|13469.9|13459.9|13472.4|13462.4|13467.4|13457.4|453
1588910100000|2020-05-08 03:55:00|13472.4|13462.4|13464.9|13454.9|13472.4|13462.4|13462.4|13452.4|415
1588910400000|2020-05-08 04:00:00|13467.4|13457.4|13467.4|13457.4|13467.4|13457.4|13462.4|13452.4|74
1588910700000|2020-05-08 04:05:00|13464.9|13454.9|13467.4|13457.4|13467.4|13457.4|13462.4|13452.4|82
1588911000000|2020-05-08 04:10:00|13469.9|13459.9|13469.9|13459.9|13469.9|13459.9|13467.4|13457.4|94
1588911300000|2020-05-08 04:15:00|13467.4|13457.4|13467.4|13457.4|13472.4|13462.4|13467.4|13457.4|116
1588911600000|2020-05-08 04:20:00|13469.9|13459.9|13472.4|13462.4|13472.4|13462.4|13467.4|13457.4|235
1588911900000|2020-05-08 04:25:00|13474.9|13464.9|13482.4|13472.4|13482.4|13472.4|13472.4|13462.4|466
1588912200000|2020-05-08 04:30:00|13484.9|13474.9|13492.4|13482.4|13494.9|13484.9|13479.9|13469.9|848
1588912500000|2020-05-08 04:35:00|13494.9|13484.9|13484.9|13474.9|13499.9|13489.9|13484.9|13474.9|746
1588912800000|2020-05-08 04:40:00|13487.4|13477.4|13487.4|13477.4|13489.9|13479.9|13484.9|13474.9|115
1588913100000|2020-05-08 04:45:00|13489.9|13479.9|13489.9|13479.9|13489.9|13479.9|13484.9|13474.9|209
1588913400000|2020-05-08 04:50:00|13487.4|13477.4|13484.9|13474.9|13489.9|13479.9|13482.4|13472.4|230
1588913700000|2020-05-08 04:55:00|13482.4|13472.4|13484.9|13474.9|13484.9|13474.9|13479.9|13469.9|276
1588914000000|2020-05-08 05:00:00|13487.4|13477.4|13484.9|13474.9|13497.4|13487.4|13469.9|13459.9|3768
1588914300000|2020-05-08 05:05:00|13482.4|13472.4|13477.4|13467.4|13487.4|13477.4|13462.4|13452.4|3331
1588914600000|2020-05-08 05:10:00|13479.9|13469.9|13489.9|13479.9|13489.9|13479.9|13474.9|13464.9|1755
1588914900000|2020-05-08 05:15:00|13492.4|13482.4|13497.4|13487.4|13497.4|13487.4|13484.9|13474.9|2605
1588915200000|2020-05-08 05:20:00|13499.9|13489.9|13502.4|13492.4|13507.4|13497.4|13497.4|13487.4|2666
1588915500000|2020-05-08 05:25:00|13504.9|13494.9|13489.9|13479.9|13507.4|13497.4|13489.9|13479.9|1708
1588915800000|2020-05-08 05:30:00|13492.4|13482.4|13479.9|13469.9|13494.9|13484.9|13477.4|13467.4|1668
1588916100000|2020-05-08 05:35:00|13477.4|13467.4|13467.4|13457.4|13477.4|13467.4|13462.4|13452.4|2240
1588916400000|2020-05-08 05:40:00|13469.9|13459.9|13477.4|13467.4|13484.9|13474.9|13459.9|13449.9|1500
1588916700000|2020-05-08 05:45:00|13474.9|13464.9|13474.9|13464.9|13482.4|13472.4|13469.9|13459.9|1666
1588917000000|2020-05-08 05:50:00|13472.4|13462.4|13459.9|13449.9|13474.9|13464.9|13447.4|13437.4|3058
1588917300000|2020-05-08 05:55:00|13457.4|13447.4|13457.4|13447.4|13464.9|13454.9|13449.9|13439.9|1321
1588917600000|2020-05-08 06:00:00|13454.9|13444.9|13449.9|13439.9|13467.4|13457.4|13444.9|13434.9|2261
1588917900000|2020-05-08 06:05:00|13452.4|13442.4|13437.4|13427.4|13454.9|13444.9|13437.4|13427.4|1952
1588918200000|2020-05-08 06:10:00|13434.9|13424.9|13452.4|13442.4|13457.4|13447.4|13432.4|13422.4|2305
1588918500000|2020-05-08 06:15:00|13454.9|13444.9|13457.4|13447.4|13459.9|13449.9|13447.4|13437.4|1234
1588918800000|2020-05-08 06:20:00|13459.9|13449.9|13462.4|13452.4|13467.4|13457.4|13457.4|13447.4|1064
1588919100000|2020-05-08 06:25:00|13464.9|13454.9|13469.9|13459.9|13469.9|13459.9|13459.9|13449.9|988
1588919400000|2020-05-08 06:30:00|13467.4|13457.4|13462.4|13452.4|13472.4|13462.4|13447.4|13437.4|2530
1588919700000|2020-05-08 06:35:00|13464.9|13454.9|13467.4|13457.4|13469.9|13459.9|13462.4|13452.4|1328
1588920000000|2020-05-08 06:40:00|13469.9|13459.9|13464.9|13454.9|13469.9|13459.9|13462.4|13452.4|1890
1588920300000|2020-05-08 06:45:00|13462.4|13452.4|13469.9|13459.9|13469.9|13459.9|13457.4|13447.4|1507
1588920600000|2020-05-08 06:50:00|13467.4|13457.4|13449.9|13439.9|13467.4|13457.4|13444.9|13434.9|2524
1588920900000|2020-05-08 06:55:00|13452.4|13442.4|13447.4|13437.4|13457.4|13447.4|13444.9|13434.9|2829
1588921200000|2020-05-08 07:00:00|13449.9|13434.9|13459.9|13447.4|13462.4|13449.9|13444.9|13432.4|1704
1588921500000|2020-05-08 07:05:00|13457.4|13444.9|13459.9|13447.4|13459.9|13447.4|13454.9|13442.4|565
1588921800000|2020-05-08 07:10:00|13462.4|13449.9|13464.9|13449.9|13469.9|13457.4|13459.9|13447.4|1073
1588922100000|2020-05-08 07:15:00|13462.4|13452.4|13462.4|13449.9|13464.9|13452.4|13457.4|13444.9|471
1588922400000|2020-05-08 07:20:00|13464.9|13452.4|13464.9|13452.4|13467.4|13454.9|13462.4|13449.9|501
1588922700000|2020-05-08 07:25:00|13467.4|13449.9|13467.4|13454.9|13467.4|13454.9|13462.4|13449.9|293
1588923000000|2020-05-08 07:30:00|13464.9|13452.4|13459.9|13447.4|13467.4|13454.9|13457.4|13444.9|449
1588923300000|2020-05-08 07:35:00|13457.4|13444.9|13469.9|13457.4|13469.9|13457.4|13457.4|13444.9|726
1588923600000|2020-05-08 07:40:00|13467.4|13454.9|13464.9|13452.4|13469.9|13454.9|13459.9|13447.4|658
1588923900000|2020-05-08 07:45:00|13467.4|13454.9|13474.9|13462.4|13474.9|13462.4|13464.9|13452.4|409
1588924200000|2020-05-08 07:50:00|13472.4|13459.9|13462.4|13449.9|13474.9|13462.4|13459.9|13447.4|841
1588924500000|2020-05-08 07:55:00|13464.9|13447.4|13472.4|13459.9|13474.9|13462.4|13462.4|13447.4|638
1588924800000|2020-05-08 08:00:00|13469.9|13457.4|13462.4|13449.9|13469.9|13457.4|13462.4|13449.9|491
1588925100000|2020-05-08 08:05:00|13464.9|13452.4|13467.4|13454.9|13472.4|13459.9|13462.4|13449.9|415
1588925400000|2020-05-08 08:10:00|13464.9|13452.4|13467.4|13454.9|13469.9|13454.9|13459.9|13447.4|191
1588925700000|2020-05-08 08:15:00|13464.9|13452.4|13454.9|13442.4|13464.9|13452.4|13454.9|13442.4|420
1588926000000|2020-05-08 08:20:00|13452.4|13439.9|13457.4|13442.4|13457.4|13444.9|13449.9|13437.4|651
1588926300000|2020-05-08 08:25:00|13454.9|13444.9|13464.9|13452.4|13464.9|13452.4|13452.4|13439.9|947
1588926600000|2020-05-08 08:30:00|13469.2|13445.2|13472.5|13448.5|13478.9|13454.9|13462|13438|0
1588926900000|2020-05-08 08:35:00|13474.8|13450.8|13479.8|13455.8|13479.8|13455.8|13473.9|13449.9|997
1588927200000|2020-05-08 08:40:00|13479.3|13455.3|13489.2|13465.2|13489.2|13465.2|13478.9|13454.9|0
1588927500000|2020-05-08 08:45:00|13489.4|13465.4|13483.3|13459.3|13489.7|13465.7|13483.2|13459.2|0
1588927800000|2020-05-08 08:50:00|13483.6|13459.6|13487.9|13463.9|13487.9|13463.9|13483.3|13459.3|0
1588928100000|2020-05-08 08:55:00|13488.1|13464.1|13484.9|13460.9|13495.5|13471.5|13484.9|13460.9|0
1588928400000|2020-05-08 09:00:00|13484.7|13460.7|13454.9|13442.4|13484.7|13460.7|13454.9|13442.4|153
1588928700000|2020-05-08 09:05:00|13452.4|13439.9|13454.9|13442.4|13454.9|13442.4|13452.4|13439.9|118
1588929000000|2020-05-08 09:10:00|13457.4|13444.9|13459.9|13447.4|13459.9|13447.4|13454.9|13442.4|54
1588929300000|2020-05-08 09:15:00|13462.4|13449.9|13464.9|13452.4|13472.4|13459.9|13462.4|13449.9|158
1588929600000|2020-05-08 09:20:00|13462.4|13449.9|13462.4|13449.9|13464.9|13452.4|13462.4|13449.9|16
1588929900000|2020-05-08 09:25:00|13464.9|13452.4|13462.4|13449.9|13467.4|13454.9|13462.4|13449.9|40
1588930200000|2020-05-08 09:30:00|13459.9|13447.4|13454.9|13442.4|13459.9|13447.4|13454.9|13442.4|59
1588930500000|2020-05-08 09:35:00|13457.4|13444.9|13459.9|13447.4|13462.4|13449.9|13454.9|13444.9|23
1588930800000|2020-05-08 09:40:00|13462.4|13449.9|13467.4|13452.4|13469.9|13454.9|13462.4|13449.9|23
1588931100000|2020-05-08 09:45:00|13464.9|13449.9|13459.9|13447.4|13464.9|13449.9|13457.4|13444.9|176
1588931400000|2020-05-08 09:50:00|13457.4|13444.9|13459.9|13447.4|13462.4|13449.9|13457.4|13444.9|72
1588931700000|2020-05-08 09:55:00|13457.4|13444.9|13464.9|13452.4|13464.9|13452.4|13457.4|13444.9|111
1588932000000|2020-05-08 10:00:00|13462.4|13449.9|13467.4|13454.9|13467.4|13454.9|13459.9|13447.4|37
1588932300000|2020-05-08 10:05:00|13469.9|13457.4|13474.9|13462.4|13474.9|13462.4|13467.4|13457.4|80
1588932600000|2020-05-08 10:10:00|13472.4|13459.9|13474.9|13462.4|13474.9|13462.4|13472.4|13459.9|21
1588932900000|2020-05-08 10:15:00|13472.4|13459.9|13469.9|13457.4|13472.4|13462.4|13469.9|13457.4|41
1588933200000|2020-05-08 10:20:00|13467.4|13454.9|13469.9|13457.4|13469.9|13457.4|13467.4|13454.9|51
1588933500000|2020-05-08 10:25:00|13467.4|13454.9|13467.4|13454.9|13467.4|13454.9|13467.4|13454.9|25
1588933800000|2020-05-08 10:30:00|13469.9|13457.4|13469.9|13457.4|13474.9|13462.4|13467.4|13457.4|32
1588934100000|2020-05-08 10:35:00|||||||||34
1588934400000|2020-05-08 10:40:00|13467.4|13454.9|13464.9|13452.4|13467.4|13457.4|13464.9|13452.4|47
1588934700000|2020-05-08 10:45:00|13462.4|13449.9|13464.9|13452.4|13464.9|13452.4|13462.4|13449.9|62
1588935000000|2020-05-08 10:50:00|13462.4|13449.9|13462.4|13449.9|13464.9|13452.4|13462.4|13447.4|26
1588935300000|2020-05-08 10:55:00|13464.9|13452.4|13462.4|13449.9|13464.9|13452.4|13462.4|13449.9|29
1588935600000|2020-05-08 11:00:00|13459.9|13447.4|13457.4|13444.9|13462.4|13447.4|13457.4|13444.9|49
1588935900000|2020-05-08 11:05:00|13459.9|13447.4|13459.9|13447.4|13459.9|13447.4|13459.9|13444.9|12
1588936200000|2020-05-08 11:10:00|13457.4|13444.9|13457.4|13444.9|13459.9|13444.9|13454.9|13442.4|73
1588936500000|2020-05-08 11:15:00|13454.9|13442.4|13457.4|13444.9|13457.4|13444.9|13452.4|13439.9|69
1588936800000|2020-05-08 11:20:00|13459.9|13447.4|13459.9|13447.4|13459.9|13447.4|13459.9|13444.9|15
1588937100000|2020-05-08 11:25:00|13462.4|13449.9|13464.9|13452.4|13464.9|13452.4|13459.9|13447.4|44
1588937400000|2020-05-08 11:30:00|13462.4|13449.9|13457.4|13444.9|13462.4|13452.4|13457.4|13444.9|23
1588937700000|2020-05-08 11:35:00|13454.9|13442.4|13454.9|13442.4|13454.9|13442.4|13454.9|13442.4|49
1588938000000|2020-05-08 11:40:00|13452.4|13439.9|13454.9|13442.4|13457.4|13442.4|13452.4|13439.9|71
1588938300000|2020-05-08 11:45:00|13457.4|13444.9|13454.9|13442.4|13459.9|13447.4|13454.9|13442.4|37
1588938600000|2020-05-08 11:50:00|13452.4|13439.9|13454.9|13439.9|13454.9|13442.4|13452.4|13439.9|21
1588938900000|2020-05-08 11:55:00|13452.4|13437.4|13449.9|13437.4|13452.4|13437.4|13447.4|13434.9|62
1588939200000|2020-05-08 12:00:00|13452.4|13439.9|13454.9|13442.4|13454.9|13442.4|13447.4|13434.9|142
1588939500000|2020-05-08 12:05:00|13452.4|13439.9|13462.4|13449.9|13462.4|13449.9|13452.4|13439.9|163
1588939800000|2020-05-08 12:10:00|13459.9|13447.4|13452.4|13439.9|13459.9|13447.4|13449.9|13437.4|83
1588940100000|2020-05-08 12:15:00|13454.9|13442.4|13452.4|13439.9|13454.9|13442.4|13449.9|13437.4|81
1588940400000|2020-05-08 12:20:00|13449.9|13437.4|13452.4|13439.9|13457.4|13444.9|13449.9|13437.4|71
1588940700000|2020-05-08 12:25:00|13454.9|13442.4|13452.4|13439.9|13457.4|13444.9|13449.9|13437.4|175
1588941000000|2020-05-08 12:30:00|13454.9|13442.4|13457.4|13444.9|13484.9|13472.4|13454.9|13442.4|515
1588941300000|2020-05-08 12:35:00|13459.9|13442.4|13469.9|13457.4|13469.9|13457.4|13454.9|13442.4|71
1588941600000|2020-05-08 12:40:00|13472.4|13459.9|13472.4|13459.9|13474.9|13462.4|13467.4|13454.9|114
1588941900000|2020-05-08 12:45:00|13474.9|13462.4|13459.9|13447.4|13477.4|13464.9|13459.9|13447.4|107
1588942200000|2020-05-08 12:50:00|13462.4|13449.9|13464.9|13452.4|13469.9|13454.9|13462.4|13449.9|45
1588942500000|2020-05-08 12:55:00|13467.4|13449.9|13462.4|13447.4|13467.4|13454.9|13459.9|13447.4|29
1588942800000|2020-05-08 13:00:00|13459.9|13449.9|13477.4|13464.9|13477.4|13464.9|13459.9|13449.9|100
1588943100000|2020-05-08 13:05:00|13479.9|13467.4|13469.9|13457.4|13479.9|13467.4|13464.9|13452.4|42
1588943400000|2020-05-08 13:10:00|13467.4|13454.9|13467.4|13454.9|13469.9|13454.9|13462.4|13449.9|74
1588943700000|2020-05-08 13:15:00|13464.9|13452.4|13467.4|13454.9|13467.4|13454.9|13464.9|13452.4|19
1588944000000|2020-05-08 13:20:00|13464.9|13452.4|13452.4|13439.9|13464.9|13452.4|13449.9|13437.4|173
1588944300000|2020-05-08 13:25:00|13454.9|13442.4|13442.4|13427.4|13457.4|13444.9|13442.4|13427.4|400
1588944600000|2020-05-08 13:30:00|13444.9|13429.9|13459.9|13447.4|13467.4|13454.9|13437.4|13424.9|552
1588944900000|2020-05-08 13:35:00|13457.4|13444.9|13457.4|13444.9|13459.9|13447.4|13449.9|13437.4|240
1588945200000|2020-05-08 13:40:00|13454.9|13442.4|13472.4|13457.4|13472.4|13459.9|13454.9|13442.4|133
1588945500000|2020-05-08 13:45:00|13474.9|13459.9|13487.4|13472.4|13489.9|13477.4|13474.9|13459.9|256
1588945800000|2020-05-08 13:50:00|13489.9|13474.9|13484.9|13472.4|13494.9|13482.4|13482.4|13469.9|291
1588946100000|2020-05-08 13:55:00|13482.4|13469.9|13484.9|13472.4|13484.9|13472.4|13479.9|13467.4|246
1588946400000|2020-05-08 14:00:00|13487.4|13474.9|13502.4|13489.9|13507.4|13494.9|13487.4|13474.9|368
1588946700000|2020-05-08 14:05:00|13504.9|13492.4|13519.9|13507.4|13524.9|13512.4|13504.9|13492.4|985
1588947000000|2020-05-08 14:10:00|13522.4|13509.9|13529.9|13517.4|13529.9|13517.4|13519.9|13507.4|558
1588947300000|2020-05-08 14:15:00|13527.4|13514.9|13517.4|13504.9|13527.4|13514.9|13517.4|13504.9|1120
1588947600000|2020-05-08 14:20:00|13514.9|13502.4|13512.4|13499.9|13522.4|13509.9|13512.4|13499.9|376
1588947900000|2020-05-08 14:25:00|13509.9|13497.4|13504.9|13492.4|13512.4|13499.9|13504.9|13492.4|316
1588948200000|2020-05-08 14:30:00|13502.4|13489.9|13502.4|13489.9|13504.9|13492.4|13497.4|13484.9|217
1588948500000|2020-05-08 14:35:00|13499.9|13487.4|13509.9|13497.4|13509.9|13497.4|13499.9|13487.4|88
1588948800000|2020-05-08 14:40:00|13512.4|13499.9|13497.4|13484.9|13512.4|13499.9|13497.4|13484.9|94
1588949100000|2020-05-08 14:45:00|13499.9|13487.4|13502.4|13489.9|13504.9|13492.4|13499.9|13484.9|72
1588949400000|2020-05-08 14:50:00|13499.9|13487.4|13499.9|13487.4|13504.9|13492.4|13499.9|13487.4|37
1588949700000|2020-05-08 14:55:00|13502.4|13489.9|13494.9|13482.4|13504.9|13489.9|13492.4|13479.9|54
1588950000000|2020-05-08 15:00:00|13492.4|13479.9|13489.9|13477.4|13497.4|13484.9|13489.9|13477.4|83
1588950300000|2020-05-08 15:05:00|13492.4|13479.9|13494.9|13482.4|13494.9|13482.4|13489.9|13477.4|31
1588950600000|2020-05-08 15:10:00|13497.4|13484.9|13499.9|13487.4|13499.9|13487.4|13494.9|13482.4|45
1588950900000|2020-05-08 15:15:00|13502.4|13489.9|13502.4|13489.9|13504.9|13492.4|13499.9|13487.4|111
1588951200000|2020-05-08 15:20:00|13499.9|13487.4|13504.9|13492.4|13504.9|13492.4|13494.9|13482.4|92
1588951500000|2020-05-08 15:25:00|13502.4|13489.9|13504.9|13492.4|13504.9|13492.4|13499.9|13487.4|61
1588951800000|2020-05-08 15:30:00|13507.4|13494.9|13504.9|13492.4|13507.4|13494.9|13502.4|13489.9|145
1588952100000|2020-05-08 15:35:00|13507.4|13494.9|13504.9|13492.4|13507.4|13494.9|13504.9|13492.4|82
1588952400000|2020-05-08 15:40:00|13502.4|13489.9|13504.9|13492.4|13504.9|13492.4|13502.4|13489.9|69
1588952700000|2020-05-08 15:45:00|13502.4|13489.9|13504.9|13492.4|13504.9|13492.4|13502.4|13489.9|32
1588953000000|2020-05-08 15:50:00|13502.4|13489.9|13507.4|13494.9|13507.4|13494.9|13502.4|13489.9|59
1588953300000|2020-05-08 15:55:00|13509.9|13497.4|13507.4|13494.9|13512.4|13497.4|13507.4|13494.9|76
1588953600000|2020-05-08 16:00:00|13504.9|13492.4|13504.9|13489.9|13504.9|13492.4|13502.4|13489.9|72
1588953900000|2020-05-08 16:05:00|13502.4|13492.4|13499.9|13487.4|13504.9|13492.4|13499.9|13487.4|87
1588954200000|2020-05-08 16:10:00|13497.4|13484.9|13497.4|13484.9|13497.4|13484.9|13494.9|13482.4|64
1588954500000|2020-05-08 16:15:00|13499.9|13487.4|13499.9|13487.4|13499.9|13487.4|13497.4|13484.9|52
1588954800000|2020-05-08 16:20:00|13502.4|13489.9|13502.4|13489.9|13502.4|13489.9|13502.4|13489.9|37
1588955100000|2020-05-08 16:25:00|13504.9|13492.4|13504.9|13492.4|13504.9|13492.4|13504.9|13492.4|41
1588955400000|2020-05-08 16:30:00|13507.4|13494.9|13507.4|13494.9|13507.4|13494.9|13504.9|13494.9|45
1588955700000|2020-05-08 16:35:00|13504.9|13492.4|13507.4|13494.9|13507.4|13494.9|13504.9|13492.4|38
1588956000000|2020-05-08 16:40:00|13509.9|13497.4|13509.9|13497.4|13509.9|13497.4|13509.9|13497.4|34
1588956300000|2020-05-08 16:45:00|13507.4|13494.9|13507.4|13494.9|13512.4|13499.9|13507.4|13494.9|51
1588956600000|2020-05-08 16:50:00|13509.9|13497.4|13512.4|13499.9|13512.4|13499.9|13509.9|13497.4|51
1588956900000|2020-05-08 16:55:00|||||||||35
1588957200000|2020-05-08 17:00:00|13514.9|13502.4|13512.4|13499.9|13514.9|13502.4|13512.4|13497.4|105
1588957500000|2020-05-08 17:05:00|13509.9|13497.4|13507.4|13494.9|13509.9|13497.4|13502.4|13489.9|187
1588957800000|2020-05-08 17:10:00|13504.9|13492.4|13507.4|13494.9|13507.4|13494.9|13504.9|13492.4|52
1588958100000|2020-05-08 17:15:00|13504.9|13492.4|13502.4|13489.9|13507.4|13494.9|13502.4|13489.9|38
1588958400000|2020-05-08 17:20:00|13504.9|13492.4|13502.4|13489.9|13504.9|13492.4|13502.4|13489.9|33
1588958700000|2020-05-08 17:25:00|13499.9|13487.4|13494.9|13482.4|13499.9|13487.4|13494.9|13482.4|207
1588959000000|2020-05-08 17:30:00|13497.4|13484.9|13497.4|13484.9|13497.4|13484.9|13494.9|13482.4|36
1588959300000|2020-05-08 17:35:00|13494.9|13482.4|13492.4|13479.9|13494.9|13482.4|13492.4|13479.9|35
1588959600000|2020-05-08 17:40:00|13489.9|13477.4|13489.9|13477.4|13489.9|13477.4|13484.9|13472.4|66
1588959900000|2020-05-08 17:45:00|13487.4|13474.9|13487.4|13474.9|13489.9|13477.4|13484.9|13472.4|33
1588960200000|2020-05-08 17:50:00|13489.9|13477.4|13492.4|13479.9|13492.4|13479.9|13489.9|13477.4|29
1588960500000|2020-05-08 17:55:00|13489.9|13477.4|13492.4|13479.9|13492.4|13479.9|13487.4|13474.9|57
1588960800000|2020-05-08 18:00:00|13489.9|13477.4|13489.9|13477.4|13494.9|13482.4|13489.9|13477.4|45
1588961100000|2020-05-08 18:05:00|13492.4|13479.9|13492.4|13479.9|13494.9|13479.9|13487.4|13474.9|19
1588961400000|2020-05-08 18:10:00|13489.9|13477.4|13497.4|13484.9|13497.4|13484.9|13489.9|13477.4|61
1588961700000|2020-05-08 18:15:00|13494.9|13482.4|13494.9|13482.4|13499.9|13487.4|13494.9|13482.4|41
1588962000000|2020-05-08 18:20:00|13497.4|13484.9|13497.4|13484.9|13497.4|13484.9|13497.4|13484.9|74
1588962300000|2020-05-08 18:25:00|13494.9|13482.4|13494.9|13482.4|13494.9|13482.4|13494.9|13482.4|40
1588962600000|2020-05-08 18:30:00|13492.4|13479.9|13494.9|13482.4|13494.9|13482.4|13492.4|13479.9|79
1588962900000|2020-05-08 18:35:00|13497.4|13484.9|13494.9|13482.4|13497.4|13484.9|13492.4|13479.9|194
1588963200000|2020-05-08 18:40:00|13493.7|13483.7|13493.7|13483.7|13493.7|13483.7|13493.7|13483.7|30
1588963500000|2020-05-08 18:45:00|13496.2|13486.2|13498.7|13488.7|13498.7|13488.7|13493.7|13483.7|98
1588963800000|2020-05-08 18:50:00|13496.2|13486.2|13491.2|13481.2|13496.2|13486.2|13491.2|13481.2|138
1588964100000|2020-05-08 18:55:00|13492.4|13482.4|13488.7|13478.7|13492.4|13482.4|13488.7|13478.7|80
1588964400000|2020-05-08 19:00:00|13491.2|13481.2|13493.7|13483.7|13493.7|13483.7|13491.2|13481.2|58
1588964700000|2020-05-08 19:05:00|13491.2|13481.2|13483.7|13473.7|13491.2|13481.2|13483.7|13473.7|239
1588965000000|2020-05-08 19:10:00|13482.4|13472.4|13473.7|13463.7|13483.7|13473.7|13473.7|13463.7|245
1588965300000|2020-05-08 19:15:00|13474.9|13464.9|13473.7|13463.7|13476.2|13466.2|13472.4|13462.4|159
1588965600000|2020-05-08 19:20:00|13476.2|13466.2|13478.7|13468.7|13478.7|13468.7|13476.2|13466.2|90
1588965900000|2020-05-08 19:25:00|13481.2|13471.2|13481.2|13471.2|13481.2|13471.2|13478.7|13468.7|136
1588966200000|2020-05-08 19:30:00|13483.7|13473.7|13493.7|13483.7|13496.2|13486.2|13481.2|13471.2|285
1588966500000|2020-05-08 19:35:00|13492.4|13482.4|13491.2|13481.2|13492.4|13482.4|13488.7|13478.7|28
1588966800000|2020-05-08 19:40:00|13493.7|13483.7|13493.7|13483.7|13496.2|13486.2|13493.7|13483.7|49
1588967100000|2020-05-08 19:45:00|13492.4|13482.4|13498.7|13488.7|13501.2|13491.2|13492.4|13482.4|85
1588967400000|2020-05-08 19:50:00|13501.2|13491.2|13498.7|13488.7|13503.7|13493.7|13496.2|13486.2|130
1588967700000|2020-05-08 19:55:00|13496.2|13486.2|13499.9|13489.9|13499.9|13489.9|13491.2|13481.2|124
1588968000000|2020-05-08 20:00:00|13498.7|13488.7|13503.7|13493.7|13503.7|13493.7|13498.7|13488.7|24
1588968300000|2020-05-08 20:05:00|13502.4|13492.4|13503.7|13493.7|13503.7|13493.7|13502.4|13492.4|23
1588968600000|2020-05-08 20:10:00|13504.9|13494.9|13506.2|13496.2|13506.2|13496.2|13504.9|13494.9|50
1588968900000|2020-05-08 20:15:00|13511.4|13487.4|13510.9|13486.9|13511.9|13487.9|13509.7|13485.7|4
1588969200000|2020-05-08 20:20:00|13510.8|13486.8|13509.3|13485.3|13510.8|13486.8|13508|13484|16
1588969500000|2020-05-08 20:25:00|13509|13485|13508.4|13484.4|13509.4|13485.4|13508.4|13484.4|3
1588969800000|2020-05-08 20:30:00|13510.2|13486.2|13510.2|13486.2|13512.8|13488.8|13506.7|13482.7|42
1588970100000|2020-05-08 20:35:00|13509.3|13485.3|13511.9|13487.9|13512.8|13488.8|13509.3|13485.3|24
1588970400000|2020-05-08 20:40:00|13512.8|13488.8|13515.3|13491.3|13516.2|13492.2|13512.8|13488.8|13
1588970700000|2020-05-08 20:45:00|13516.2|13492.2|13521.4|13497.4|13523.1|13499.1|13513.6|13489.6|123
1588971000000|2020-05-08 20:50:00|13520.5|13496.5|13525.9|13501.9|13529.2|13505.2|13520.5|13496.5|16
1588971300000|2020-05-08 20:55:00|13526.8|13502.8|13524.7|13500.7|13526.8|13502.8|13521.7|13497.7|26
1589148000000|2020-05-10 22:00:00|13476.7|13452.7|13474|13450|13480|13456|13472.9|13448.9|0
1589148300000|2020-05-10 22:05:00|13474.4|13450.4|13470.6|13446.6|13474.9|13450.9|13469.7|13445.7|0
1589148600000|2020-05-10 22:10:00|13471.4|13447.4|13496.4|13472.4|13500.3|13476.3|13470.9|13446.9|0
1589148900000|2020-05-10 22:15:00|13495.5|13471.5|13494.1|13470.1|13498.1|13474.1|13489.5|13465.5|0
1589149200000|2020-05-10 22:20:00|13492.4|13468.4|13504.5|13480.5|13507.1|13483.1|13491.5|13467.5|0
1589149500000|2020-05-10 22:25:00|13505.4|13481.4|13503.6|13479.6|13513.1|13489.1|13501|13477|0
1589149800000|2020-05-10 22:30:00|13504|13480|13491.5|13467.5|13507.1|13483.1|13490.7|13466.7|0
1589150100000|2020-05-10 22:35:00|13491.1|13467.1|13495|13471|13500.2|13476.2|13487.2|13463.2|0
1589150400000|2020-05-10 22:40:00|13495.4|13471.4|13496.7|13472.7|13500.2|13476.2|13495|13471|0
1589150700000|2020-05-10 22:45:00|13497.1|13473.1|13502.8|13478.8|13502.8|13478.8|13495.9|13471.9|0
1589151000000|2020-05-10 22:50:00|13504.5|13480.5|13503.6|13479.6|13507.9|13483.9|13498.5|13474.5|0
1589151300000|2020-05-10 22:55:00|13501.9|13477.9|13507.2|13483.2|13509.8|13485.8|13501.9|13477.9|0
1589151600000|2020-05-10 23:00:00|13508.1|13484.1|13510.9|13486.9|13518.6|13494.6|13508.1|13484.1|0
1589151900000|2020-05-10 23:05:00|13511.3|13487.3|13511|13487|13512.7|13488.7|13510.1|13486.1|0
1589152200000|2020-05-10 23:10:00|13510.5|13486.5|13502.4|13478.4|13512.7|13488.7|13501.5|13477.5|0
1589152500000|2020-05-10 23:15:00|13501.5|13477.5|13496.5|13472.5|13502.4|13478.4|13487.4|13463.4|0
1589152800000|2020-05-10 23:20:00|13496.9|13472.9|13499|13475|13501.7|13477.7|13493.8|13469.8|0
1589153100000|2020-05-10 23:25:00|13498.5|13474.5|13508|13484|13509.7|13485.7|13498.1|13474.1|0
1589153400000|2020-05-10 23:30:00|13510.6|13486.6|13520.5|13496.5|13523.1|13499.1|13509.7|13485.7|0
1589153700000|2020-05-10 23:35:00|13521|13497|13529.2|13505.2|13530.9|13506.9|13518.8|13494.8|0
1589154000000|2020-05-10 23:40:00|13528.3|13504.3|13531.3|13507.3|13536.4|13512.4|13524.9|13500.9|0
1589154300000|2020-05-10 23:45:00|13531.7|13507.7|13525.2|13501.2|13533.8|13509.8|13520.4|13496.4|0
1589154600000|2020-05-10 23:50:00|13525.6|13501.6|13528.2|13504.2|13529.9|13505.9|13523.5|13499.5|0
1589154900000|2020-05-10 23:55:00|13529.1|13505.1|13535.1|13511.1|13536|13512|13528.2|13504.2|0
1589155200000|2020-05-11 00:00:00|13534.3|13510.3|13530.8|13506.8|13538.6|13514.6|13527.4|13503.4|0
1589155500000|2020-05-11 00:05:00|13531.2|13507.2|13537.7|13513.7|13541.2|13517.2|13529.9|13505.9|0
1589155800000|2020-05-11 00:10:00|13538.6|13514.6|13539.2|13515.2|13546.4|13522.4|13538.2|13514.2|0
1589156100000|2020-05-11 00:15:00|13539.6|13515.6|13556.3|13532.3|13556.5|13532.5|13534.9|13510.9|0
1589156400000|2020-05-11 00:20:00|13556.5|13532.5|13548.2|13524.2|13560.9|13536.9|13546.9|13522.9|0
1589156700000|2020-05-11 00:25:00|13548.4|13524.4|13553.2|13529.2|13556.4|13532.4|13547.2|13523.2|0
1589157000000|2020-05-11 00:30:00|13553.6|13529.6|13552.7|13528.7|13556.8|13532.8|13552.3|13528.3|0
1589157300000|2020-05-11 00:35:00|13552.3|13528.3|13545.8|13521.8|13553.9|13529.9|13544.5|13520.5|0
1589157600000|2020-05-11 00:40:00|13545.4|13521.4|13547.4|13523.4|13547.9|13523.9|13542.6|13518.6|0
1589157900000|2020-05-11 00:45:00|13547.2|13523.2|13533.5|13509.5|13547.2|13523.2|13531|13507|0
1589158200000|2020-05-11 00:50:00|13533.7|13509.7|13543.2|13519.2|13544|13520|13533.5|13509.5|0
1589158500000|2020-05-11 00:55:00|13543.4|13519.4|13527.8|13503.8|13550.3|13526.3|13524.1|13500.1|0
1589158800000|2020-05-11 01:00:00|13527.3|13503.3|13503.8|13493.8|13527.3|13503.3|13493.8|13483.8|1669
1589159100000|2020-05-11 01:05:00|13501.3|13491.3|13503.8|13493.8|13506.3|13496.3|13493.8|13483.8|862
1589159400000|2020-05-11 01:10:00|13501.3|13491.3|13501.3|13491.3|13508.8|13498.8|13498.8|13488.8|1413
1589159700000|2020-05-11 01:15:00|13503.8|13493.8|13501.3|13491.3|13511.3|13501.3|13496.3|13486.3|2488
1589160000000|2020-05-11 01:20:00|13503.8|13493.8|13506.3|13496.3|13513.8|13503.8|13491.3|13481.3|1984
1589160300000|2020-05-11 01:25:00|13508.8|13498.8|13498.8|13488.8|13511.3|13501.3|13496.3|13486.3|3055
1589160600000|2020-05-11 01:30:00|13496.3|13486.3|13558.8|13548.8|13563.8|13553.8|13481.3|13471.3|14801
1589160900000|2020-05-11 01:35:00|13561.3|13551.3|13596.3|13586.3|13596.3|13586.3|13553.8|13543.8|7971
1589161200000|2020-05-11 01:40:00|13593.8|13583.8|13581.3|13571.3|13606.3|13596.3|13578.8|13568.8|6927
1589161500000|2020-05-11 01:45:00|13583.8|13573.8|13593.8|13583.8|13593.8|13583.8|13573.8|13563.8|4350
1589161800000|2020-05-11 01:50:00|13591.3|13581.3|13596.3|13586.3|13611.3|13601.3|13586.3|13576.3|3996
1589162100000|2020-05-11 01:55:00|13598.8|13588.8|13561.3|13551.3|13608.8|13598.8|13556.3|13546.3|4869
1589162400000|2020-05-11 02:00:00|13558.8|13548.8|13586.3|13576.3|13591.3|13581.3|13558.8|13548.8|3101
1589162700000|2020-05-11 02:05:00|13588.8|13578.8|13583.8|13573.8|13593.8|13583.8|13578.8|13568.8|1924
1589163000000|2020-05-11 02:10:00|13586.3|13576.3|13573.8|13563.8|13586.3|13576.3|13561.3|13551.3|1843
1589163300000|2020-05-11 02:15:00|13571.3|13561.3|13556.3|13546.3|13573.8|13563.8|13556.3|13546.3|1599
1589163600000|2020-05-11 02:20:00|13558.8|13548.8|13541.3|13531.3|13558.8|13548.8|13541.3|13531.3|3248
1589163900000|2020-05-11 02:25:00|13538.8|13528.8|13538.8|13528.8|13538.8|13528.8|13521.3|13511.3|4942
1589164200000|2020-05-11 02:30:00|13536.3|13526.3|13536.3|13526.3|13546.3|13536.3|13526.3|13516.3|1878
1589164500000|2020-05-11 02:35:00|13538.8|13528.8|13546.3|13536.3|13553.8|13543.8|13533.8|13523.8|1371
1589164800000|2020-05-11 02:40:00|13543.8|13533.8|13548.8|13538.8|13558.8|13548.8|13541.3|13531.3|1680
1589165100000|2020-05-11 02:45:00|13551.3|13541.3|13548.8|13538.8|13563.8|13553.8|13543.8|13533.8|2397
1589165400000|2020-05-11 02:50:00|13551.3|13541.3|13531.3|13521.3|13551.3|13541.3|13531.3|13521.3|1214
1589165700000|2020-05-11 02:55:00|13528.8|13518.8|13541.3|13531.3|13543.8|13533.8|13526.3|13516.3|1905
1589166000000|2020-05-11 03:00:00|13543.8|13533.8|13551.3|13541.3|13553.8|13543.8|13543.8|13533.8|1629
1589166300000|2020-05-11 03:05:00|13553.8|13543.8|13553.8|13543.8|13558.8|13548.8|13551.3|13541.3|1169
1589166600000|2020-05-11 03:10:00|13556.3|13546.3|13551.3|13541.3|13563.8|13553.8|13548.8|13538.8|1000
1589166900000|2020-05-11 03:15:00|13553.8|13543.8|13538.8|13528.8|13558.8|13548.8|13538.8|13528.8|1043
1589167200000|2020-05-11 03:20:00|13541.3|13531.3|13528.8|13518.8|13541.3|13531.3|13521.3|13511.3|2014
1589167500000|2020-05-11 03:25:00|13531.3|13521.3|13518.8|13508.8|13533.8|13523.8|13516.3|13506.3|1344
1589167800000|2020-05-11 03:30:00|13521.3|13511.3|13528.8|13518.8|13533.8|13523.8|13518.8|13508.8|292
1589168100000|2020-05-11 03:35:00|13531.3|13521.3|13528.8|13518.8|13531.3|13521.3|13528.8|13518.8|398
1589168400000|2020-05-11 03:40:00|13531.3|13521.3|13523.8|13513.8|13531.3|13521.3|13521.3|13511.3|232
1589168700000|2020-05-11 03:45:00|13526.3|13516.3|13528.8|13518.8|13528.8|13518.8|13523.8|13513.8|89
1589169000000|2020-05-11 03:50:00|13526.3|13516.3|13528.8|13518.8|13528.8|13518.8|13526.3|13516.3|220
1589169300000|2020-05-11 03:55:00|13526.3|13516.3|13528.8|13518.8|13531.3|13521.3|13526.3|13516.3|269
1589169600000|2020-05-11 04:00:00|13531.3|13521.3|13531.3|13521.3|13531.3|13521.3|13528.8|13518.8|127
1589169900000|2020-05-11 04:05:00|13528.8|13518.8|13526.3|13516.3|13531.3|13521.3|13523.8|13513.8|242
1589170200000|2020-05-11 04:10:00|13528.8|13518.8|13523.8|13513.8|13528.8|13518.8|13523.8|13513.8|40
1589170500000|2020-05-11 04:15:00|13521.3|13511.3|13521.3|13511.3|13523.8|13513.8|13518.8|13508.8|77
1589170800000|2020-05-11 04:20:00|13518.8|13508.8|13511.3|13501.3|13518.8|13508.8|13511.3|13501.3|236
1589171100000|2020-05-11 04:25:00|13513.8|13503.8|13518.8|13508.8|13518.8|13508.8|13513.8|13503.8|63
1589171400000|2020-05-11 04:30:00|13516.3|13506.3|13518.8|13508.8|13521.3|13511.3|13513.8|13503.8|104
1589171700000|2020-05-11 04:35:00|13521.3|13511.3|13521.3|13511.3|13523.8|13513.8|13516.3|13506.3|375
1589172000000|2020-05-11 04:40:00|13523.8|13513.8|13521.3|13511.3|13523.8|13513.8|13521.3|13511.3|163
1589172300000|2020-05-11 04:45:00|13518.8|13508.8|13523.8|13513.8|13523.8|13513.8|13516.3|13506.3|88
1589172600000|2020-05-11 04:50:00|13521.3|13511.3|13518.8|13508.8|13523.8|13513.8|13518.8|13508.8|248
1589172900000|2020-05-11 04:55:00|13521.3|13511.3|13521.3|13511.3|13523.8|13513.8|13518.8|13508.8|71
1589173200000|2020-05-11 05:00:00|13518.8|13508.8|13486.3|13476.3|13518.8|13508.8|13486.3|13476.3|3840
1589173500000|2020-05-11 05:05:00|13483.8|13473.8|13478.8|13468.8|13486.3|13476.3|13466.3|13456.3|3035
1589173800000|2020-05-11 05:10:00|13476.3|13466.3|13458.8|13448.8|13478.8|13468.8|13456.3|13446.3|4692
1589174100000|2020-05-11 05:15:00|13456.3|13446.3|13468.8|13458.8|13468.8|13458.8|13456.3|13446.3|2826
1589174400000|2020-05-11 05:20:00|13471.3|13461.3|13473.8|13463.8|13476.3|13466.3|13463.8|13453.8|1552
1589174700000|2020-05-11 05:25:00|13476.3|13466.3|13473.8|13463.8|13478.8|13468.8|13473.8|13463.8|1433
1589175000000|2020-05-11 05:30:00|13476.3|13466.3|13473.8|13463.8|13481.3|13471.3|13473.8|13463.8|1335
1589175300000|2020-05-11 05:35:00|13476.3|13466.3|13491.3|13481.3|13493.8|13483.8|13473.8|13463.8|1479
1589175600000|2020-05-11 05:40:00|13488.8|13478.8|13486.3|13476.3|13491.3|13481.3|13483.8|13473.8|1213
1589175900000|2020-05-11 05:45:00|13483.8|13473.8|13473.8|13463.8|13488.8|13478.8|13471.3|13461.3|1191
1589176200000|2020-05-11 05:50:00|13471.3|13461.3|13481.3|13471.3|13483.8|13473.8|13466.3|13456.3|2410
1589176500000|2020-05-11 05:55:00|13478.8|13468.8|13476.3|13466.3|13478.8|13468.8|13473.8|13463.8|1622
1589176800000|2020-05-11 06:00:00|13478.8|13468.8|13471.3|13461.3|13491.3|13481.3|13463.8|13453.8|3120
1589177100000|2020-05-11 06:05:00|13468.8|13458.8|13471.3|13461.3|13473.8|13463.8|13463.8|13453.8|1290
1589177400000|2020-05-11 06:10:00|13468.8|13458.8|13468.8|13458.8|13471.3|13461.3|13461.3|13451.3|2345
1589177700000|2020-05-11 06:15:00|13466.3|13456.3|13446.3|13436.3|13468.8|13458.8|13443.8|13433.8|2604
1589178000000|2020-05-11 06:20:00|13443.8|13433.8|13438.8|13428.8|13453.8|13443.8|13436.3|13426.3|2767
1589178300000|2020-05-11 06:25:00|13436.3|13426.3|13448.8|13438.8|13451.3|13441.3|13431.3|13421.3|2452
1589178600000|2020-05-11 06:30:00|13451.3|13441.3|13461.3|13451.3|13463.8|13453.8|13451.3|13441.3|1904
1589178900000|2020-05-11 06:35:00|13463.8|13453.8|13463.8|13453.8|13466.3|13456.3|13456.3|13446.3|1099
1589179200000|2020-05-11 06:40:00|13466.3|13456.3|13456.3|13446.3|13466.3|13456.3|13453.8|13443.8|1102
1589179500000|2020-05-11 06:45:00|13458.8|13448.8|13468.8|13458.8|13471.3|13461.3|13456.3|13446.3|1555
1589179800000|2020-05-11 06:50:00|13471.3|13461.3|13473.8|13463.8|13473.8|13463.8|13468.8|13458.8|2086
1589180100000|2020-05-11 06:55:00|13476.3|13466.3|13463.8|13453.8|13478.8|13468.8|13461.3|13451.3|4038
1589180400000|2020-05-11 07:00:00|13466.3|13456.3|13478.8|13466.3|13481.3|13468.8|13466.3|13453.8|1300
1589180700000|2020-05-11 07:05:00|13481.3|13463.8|13481.3|13468.8|13483.8|13471.3|13468.8|13456.3|1069
1589181000000|2020-05-11 07:10:00|13478.8|13466.3|13483.8|13468.8|13486.3|13473.8|13478.8|13466.3|717
1589181300000|2020-05-11 07:15:00|13481.3|13471.3|13486.3|13473.8|13486.3|13473.8|13476.3|13463.8|535
1589181600000|2020-05-11 07:20:00|13483.8|13471.3|13488.8|13476.3|13488.8|13476.3|13483.8|13471.3|168
1589181900000|2020-05-11 07:25:00|13491.3|13478.8|13488.8|13476.3|13491.3|13478.8|13483.8|13471.3|402
1589182200000|2020-05-11 07:30:00|13486.3|13473.8|13488.8|13476.3|13491.3|13478.8|13486.3|13473.8|557
1589182500000|2020-05-11 07:35:00|13491.3|13478.8|13496.3|13483.8|13498.8|13486.3|13486.3|13473.8|618
1589182800000|2020-05-11 07:40:00|13493.8|13481.3|13493.8|13481.3|13496.3|13483.8|13491.3|13478.8|456
1589183100000|2020-05-11 07:45:00|13491.3|13478.8|13493.8|13481.3|13496.3|13483.8|13491.3|13478.8|451
1589183400000|2020-05-11 07:50:00|13491.3|13478.8|13496.3|13483.8|13498.8|13486.3|13491.3|13478.8|512
1589183700000|2020-05-11 07:55:00|13498.8|13481.3|13498.8|13483.8|13498.8|13486.3|13496.3|13481.3|517
1589184000000|2020-05-11 08:00:00|13496.3|13486.3|13486.3|13473.8|13498.8|13486.3|13483.8|13471.3|1071
1589184300000|2020-05-11 08:05:00|13483.8|13471.3|13488.8|13476.3|13493.8|13481.3|13481.3|13468.8|1017
1589184600000|2020-05-11 08:10:00|13491.3|13478.8|13486.3|13473.8|13491.3|13478.8|13486.3|13473.8|1000
1589184900000|2020-05-11 08:15:00|13483.8|13471.3|13481.3|13468.8|13486.3|13473.8|13478.8|13466.3|578
1589185200000|2020-05-11 08:20:00|13478.8|13466.3|13471.3|13458.8|13481.3|13468.8|13471.3|13458.8|561
1589185500000|2020-05-11 08:25:00|13468.8|13456.3|13471.3|13458.8|13481.3|13466.3|13468.8|13456.3|637
1589185800000|2020-05-11 08:30:00|13484.5|13460.5|13480.9|13456.9|13488.6|13464.6|13480.5|13456.5|0
1589186100000|2020-05-11 08:35:00|13480.7|13456.7|13474.5|13450.5|13481.3|13457.3|13464.5|13440.5|98
1589186400000|2020-05-11 08:40:00|13474.1|13450.1|13453|13429|13474.5|13450.5|13452.1|13428.1|0
1589186700000|2020-05-11 08:45:00|13452.6|13428.6|13443.3|13419.3|13455.3|13431.3|13434.9|13410.9|0
1589187000000|2020-05-11 08:50:00|13442.9|13418.9|13450.7|13426.7|13451.6|13427.6|13440.5|13416.5|0
1589187300000|2020-05-11 08:55:00|13451.2|13427.2|13458.8|13434.8|13462|13438|13446.7|13422.7|0
1589187600000|2020-05-11 09:00:00|13463.8|13448.8|13428.8|13416.3|13463.8|13448.8|13426.3|13413.8|1332
1589187900000|2020-05-11 09:05:00|13423.8|13408.8|13428.8|13416.3|13431.3|13418.8|13421.3|13408.8|317
1589188200000|2020-05-11 09:10:00|13426.3|13413.8|13421.3|13408.8|13428.8|13416.3|13416.3|13403.8|234
1589188500000|2020-05-11 09:15:00|13416.3|13406.3|13418.8|13406.3|13423.8|13411.3|13413.8|13401.3|278
1589188800000|2020-05-11 09:20:00|13416.3|13403.8|13418.8|13406.3|13421.3|13408.8|13416.3|13403.8|94
1589189100000|2020-05-11 09:25:00|13416.3|13403.8|13406.3|13393.8|13416.3|13403.8|13406.3|13393.8|275
1589189400000|2020-05-11 09:30:00|13403.8|13391.3|13398.8|13386.3|13411.3|13398.8|13398.8|13386.3|623
1589189700000|2020-05-11 09:35:00|13401.3|13388.8|13398.8|13386.3|13401.3|13388.8|13396.3|13383.8|265
1589190000000|2020-05-11 09:40:00|13396.3|13383.8|13398.8|13386.3|13398.8|13386.3|13396.3|13383.8|149
1589190300000|2020-05-11 09:45:00|13401.3|13388.8|13411.3|13398.8|13411.3|13398.8|13396.3|13383.8|632
1589190600000|2020-05-11 09:50:00|13408.8|13396.3|13403.8|13391.3|13411.3|13398.8|13403.8|13391.3|268
1589190900000|2020-05-11 09:55:00|13406.3|13393.8|13403.8|13391.3|13408.8|13396.3|13403.8|13391.3|70
1589191200000|2020-05-11 10:00:00|13406.3|13393.8|13403.8|13391.3|13406.3|13393.8|13401.3|13388.8|47
1589191500000|2020-05-11 10:05:00|13406.3|13388.8|13401.3|13388.8|13406.3|13393.8|13401.3|13388.8|273
1589191800000|2020-05-11 10:10:00|13403.8|13391.3|13396.3|13383.8|13403.8|13391.3|13396.3|13383.8|241
1589192100000|2020-05-11 10:15:00|13393.8|13381.3|13376.3|13363.8|13396.3|13383.8|13373.8|13361.3|627
1589192400000|2020-05-11 10:20:00|13373.8|13361.3|13376.3|13363.8|13378.8|13366.3|13371.3|13358.8|291
1589192700000|2020-05-11 10:25:00|13378.8|13366.3|13381.3|13368.8|13383.8|13371.3|13376.3|13363.8|138
1589193000000|2020-05-11 10:30:00|13378.8|13366.3|13383.8|13371.3|13388.8|13376.3|13376.3|13363.8|137
1589193300000|2020-05-11 10:35:00|13386.3|13373.8|13393.8|13381.3|13393.8|13381.3|13386.3|13373.8|64
1589193600000|2020-05-11 10:40:00|13391.3|13378.8|13393.8|13381.3|13393.8|13381.3|13391.3|13378.8|38
1589193900000|2020-05-11 10:45:00|13396.3|13383.8|13388.8|13376.3|13396.3|13383.8|13388.8|13376.3|66
1589194200000|2020-05-11 10:50:00|13386.3|13373.8|13383.8|13371.3|13388.8|13376.3|13383.8|13371.3|75
1589194500000|2020-05-11 10:55:00|13386.3|13373.8|13391.3|13378.8|13391.3|13378.8|13386.3|13373.8|64
1589194800000|2020-05-11 11:00:00|13393.8|13381.3|13393.8|13381.3|13396.3|13383.8|13391.3|13378.8|53
1589195100000|2020-05-11 11:05:00|13396.3|13383.8|13386.3|13373.8|13396.3|13383.8|13386.3|13373.8|92
1589195400000|2020-05-11 11:10:00|13388.8|13376.3|13396.3|13383.8|13396.3|13383.8|13386.3|13373.8|133
1589195700000|2020-05-11 11:15:00|13398.8|13386.3|13396.3|13383.8|13398.8|13386.3|13393.8|13381.3|88
1589196000000|2020-05-11 11:20:00|13393.8|13381.3|13393.8|13381.3|13393.8|13381.3|13386.3|13373.8|72
1589196300000|2020-05-11 11:25:00|13396.3|13383.8|13398.8|13386.3|13398.8|13386.3|13393.8|13381.3|22
1589196600000|2020-05-11 11:30:00|13396.3|13383.8|13396.3|13383.8|13401.3|13388.8|13393.8|13381.3|55
1589196900000|2020-05-11 11:35:00|13393.8|13381.3|13391.3|13378.8|13396.3|13383.8|13391.3|13378.8|37
1589197200000|2020-05-11 11:40:00|13388.8|13376.3|13373.8|13358.8|13391.3|13378.8|13373.8|13358.8|443
1589197500000|2020-05-11 11:45:00|13371.3|13361.3|13371.3|13358.8|13381.3|13368.8|13368.8|13356.3|472
1589197800000|2020-05-11 11:50:00|13373.8|13356.3|13373.8|13361.3|13376.3|13363.8|13366.3|13353.8|249
1589198100000|2020-05-11 11:55:00|13376.3|13363.8|13363.8|13348.8|13376.3|13363.8|13358.8|13346.3|531
1589198400000|2020-05-11 12:00:00|13361.3|13351.3|13366.3|13353.8|13373.8|13361.3|13358.8|13346.3|196
1589198700000|2020-05-11 12:05:00|13363.8|13351.3|13363.8|13351.3|13368.8|13356.3|13356.3|13343.8|160
1589199000000|2020-05-11 12:10:00|13361.3|13348.8|13363.8|13348.8|13366.3|13353.8|13361.3|13348.8|82
1589199300000|2020-05-11 12:15:00|13361.3|13346.3|13361.3|13346.3|13363.8|13351.3|13353.8|13341.3|278
1589199600000|2020-05-11 12:20:00|13358.8|13348.8|13361.3|13348.8|13361.3|13348.8|13356.3|13343.8|64
1589199900000|2020-05-11 12:25:00|13358.8|13346.3|13353.8|13341.3|13358.8|13348.8|13353.8|13341.3|62
1589200200000|2020-05-11 12:30:00|13356.3|13338.8|13358.8|13346.3|13363.8|13351.3|13356.3|13338.8|161
1589200500000|2020-05-11 12:35:00|13356.3|13343.8|13353.8|13341.3|13358.8|13346.3|13353.8|13341.3|20
1589200800000|2020-05-11 12:40:00|13356.3|13343.8|13343.8|13331.3|13356.3|13343.8|13343.8|13331.3|208
1589201100000|2020-05-11 12:45:00|13346.3|13333.8|13348.8|13336.3|13348.8|13336.3|13346.3|13333.8|55
1589201400000|2020-05-11 12:50:00|13351.3|13338.8|13351.3|13338.8|13353.8|13341.3|13348.8|13336.3|146
1589201700000|2020-05-11 12:55:00|13353.8|13341.3|13358.8|13346.3|13358.8|13346.3|13351.3|13338.8|95
1589202000000|2020-05-11 13:00:00|13356.3|13343.8|13368.8|13356.3|13368.8|13356.3|13356.3|13343.8|70
1589202300000|2020-05-11 13:05:00|13371.3|13358.8|13373.8|13361.3|13373.8|13361.3|13371.3|13358.8|31
1589202600000|2020-05-11 13:10:00|13371.3|13358.8|13368.8|13356.3|13371.3|13358.8|13363.8|13351.3|374
1589202900000|2020-05-11 13:15:00|13366.3|13353.8|13378.8|13363.8|13378.8|13366.3|13366.3|13353.8|42
1589203200000|2020-05-11 13:20:00|13381.3|13366.3|13381.3|13368.8|13386.3|13373.8|13378.8|13366.3|331
1589203500000|2020-05-11 13:25:00|13383.8|13371.3|13383.8|13371.3|13386.3|13373.8|13378.8|13366.3|65
1589203800000|2020-05-11 13:30:00|13381.3|13368.8|13373.8|13361.3|13386.3|13373.8|13373.8|13361.3|418
1589204100000|2020-05-11 13:35:00|13376.3|13363.8|13388.8|13376.3|13388.8|13376.3|13371.3|13358.8|521
1589204400000|2020-05-11 13:40:00|13386.3|13373.8|13393.8|13381.3|13393.8|13381.3|13383.8|13371.3|225
1589204700000|2020-05-11 13:45:00|13396.3|13383.8|13393.8|13381.3|13398.8|13386.3|13393.8|13378.8|143
1589205000000|2020-05-11 13:50:00|13396.3|13383.8|13396.3|13383.8|13396.3|13383.8|13391.3|13378.8|182
1589205300000|2020-05-11 13:55:00|13398.8|13386.3|13388.8|13376.3|13398.8|13386.3|13388.8|13376.3|189
1589205600000|2020-05-11 14:00:00|13391.3|13378.8|13403.8|13391.3|13403.8|13391.3|13391.3|13378.8|136
1589205900000|2020-05-11 14:05:00|13401.3|13388.8|13403.8|13391.3|13406.3|13393.8|13401.3|13388.8|117
1589206200000|2020-05-11 14:10:00|13401.3|13388.8|13396.3|13381.3|13403.8|13391.3|13393.8|13381.3|231
1589206500000|2020-05-11 14:15:00|13393.8|13383.8|13393.8|13381.3|13393.8|13383.8|13388.8|13373.8|232
1589206800000|2020-05-11 14:20:00|13391.3|13378.8|13401.3|13388.8|13403.8|13391.3|13391.3|13378.8|181
1589207100000|2020-05-11 14:25:00|13403.8|13391.3|13406.3|13391.3|13406.3|13393.8|13398.8|13386.3|114
1589207400000|2020-05-11 14:30:00|13403.8|13388.8|13401.3|13388.8|13406.3|13391.3|13396.3|13383.8|81
1589207700000|2020-05-11 14:35:00|13398.8|13386.3|13396.3|13383.8|13406.3|13393.8|13386.3|13373.8|236
1589208000000|2020-05-11 14:40:00|13393.8|13381.3|13386.3|13373.8|13396.3|13381.3|13386.3|13373.8|249
1589208300000|2020-05-11 14:45:00|13388.8|13376.3|13393.8|13381.3|13396.3|13383.8|13386.3|13373.8|54
1589208600000|2020-05-11 14:50:00|13391.3|13378.8|13388.8|13376.3|13393.8|13381.3|13388.8|13376.3|41
1589208900000|2020-05-11 14:55:00|13386.3|13373.8|13381.3|13368.8|13391.3|13378.8|13381.3|13368.8|146
1589209200000|2020-05-11 15:00:00|13383.8|13371.3|13383.8|13371.3|13386.3|13373.8|13381.3|13368.8|58
1589209500000|2020-05-11 15:05:00|13386.3|13373.8|13386.3|13373.8|13393.8|13381.3|13383.8|13371.3|252
1589209800000|2020-05-11 15:10:00|13388.8|13376.3|13388.8|13376.3|13388.8|13376.3|13383.8|13371.3|151
1589210100000|2020-05-11 15:15:00|13391.3|13378.8|13398.8|13386.3|13401.3|13388.8|13386.3|13373.8|207
1589210400000|2020-05-11 15:20:00|13401.3|13388.8|13401.3|13388.8|13403.8|13391.3|13398.8|13386.3|145
1589210700000|2020-05-11 15:25:00|13398.8|13386.3|13406.3|13393.8|13406.3|13393.8|13393.8|13381.3|89
1589211000000|2020-05-11 15:30:00|13408.8|13391.3|13408.8|13396.3|13411.3|13398.8|13406.3|13391.3|114
1589211300000|2020-05-11 15:35:00|13411.3|13398.8|13413.8|13401.3|13416.3|13401.3|13408.8|13396.3|168
1589211600000|2020-05-11 15:40:00|13411.3|13398.8|13411.3|13398.8|13413.8|13401.3|13411.3|13398.8|109
1589211900000|2020-05-11 15:45:00|13413.8|13401.3|13413.8|13401.3|13418.8|13403.8|13413.8|13398.8|124
1589212200000|2020-05-11 15:50:00|13411.3|13398.8|13413.8|13401.3|13416.3|13403.8|13411.3|13398.8|36
1589212500000|2020-05-11 15:55:00|13416.3|13403.8|13418.8|13406.3|13421.3|13408.8|13416.3|13403.8|228
1589212800000|2020-05-11 16:00:00|13421.3|13408.8|13416.3|13403.8|13421.3|13408.8|13413.8|13401.3|140
1589213100000|2020-05-11 16:05:00|13413.8|13401.3|13411.3|13398.8|13416.3|13403.8|13411.3|13398.8|55
1589213400000|2020-05-11 16:10:00|13408.8|13396.3|13411.3|13398.8|13411.3|13398.8|13408.8|13396.3|30
1589213700000|2020-05-11 16:15:00|13408.8|13396.3|13423.8|13411.3|13423.8|13411.3|13408.8|13396.3|127
1589214000000|2020-05-11 16:20:00|13421.3|13408.8|13426.3|13413.8|13428.8|13416.3|13421.3|13408.8|126
1589214300000|2020-05-11 16:25:00|13428.8|13411.3|13428.8|13416.3|13431.3|13418.8|13428.8|13411.3|81
1589214600000|2020-05-11 16:30:00|13431.3|13418.8|13431.3|13418.8|13433.8|13418.8|13426.3|13413.8|132
1589214900000|2020-05-11 16:35:00|13428.8|13416.3|13431.3|13418.8|13433.8|13421.3|13428.8|13416.3|77
1589215200000|2020-05-11 16:40:00|13433.8|13416.3|13431.3|13418.8|13433.8|13421.3|13428.8|13416.3|117
1589215500000|2020-05-11 16:45:00|13433.8|13416.3|13426.3|13413.8|13433.8|13421.3|13423.8|13411.3|125
1589215800000|2020-05-11 16:50:00|13428.8|13411.3|13433.8|13421.3|13433.8|13421.3|13428.8|13411.3|36
1589216100000|2020-05-11 16:55:00|13431.3|13418.8|13428.8|13416.3|13431.3|13421.3|13428.8|13416.3|66
1589216400000|2020-05-11 17:00:00|13426.3|13413.8|13428.8|13416.3|13433.8|13421.3|13423.8|13411.3|69
1589216700000|2020-05-11 17:05:00|13431.3|13418.8|13438.8|13426.3|13438.8|13426.3|13428.8|13418.8|107
1589217000000|2020-05-11 17:10:00|13441.3|13423.8|13436.3|13423.8|13441.3|13428.8|13436.3|13423.8|79
1589217300000|2020-05-11 17:15:00|13438.8|13421.3|13438.8|13426.3|13438.8|13426.3|13436.3|13421.3|95
1589217600000|2020-05-11 17:20:00|13441.3|13428.8|13433.8|13421.3|13441.3|13428.8|13433.8|13421.3|65
1589217900000|2020-05-11 17:25:00|13436.3|13423.8|13441.3|13428.8|13441.3|13428.8|13436.3|13423.8|110
1589218200000|2020-05-11 17:30:00|13443.8|13431.3|13438.8|13426.3|13443.8|13431.3|13438.8|13426.3|49
1589218500000|2020-05-11 17:35:00|13441.3|13428.8|13443.8|13431.3|13443.8|13431.3|13441.3|13428.8|20
1589218800000|2020-05-11 17:40:00|13441.3|13428.8|13436.3|13423.8|13441.3|13428.8|13436.3|13423.8|62
1589219100000|2020-05-11 17:45:00|13438.8|13426.3|13428.8|13416.3|13438.8|13426.3|13428.8|13416.3|51
1589219400000|2020-05-11 17:50:00|13426.3|13413.8|13426.3|13413.8|13428.8|13416.3|13423.8|13411.3|135
1589219700000|2020-05-11 17:55:00|13423.8|13411.3|13423.8|13411.3|13426.3|13413.8|13423.8|13411.3|16
1589220000000|2020-05-11 18:00:00|13421.3|13408.8|13416.3|13403.8|13423.8|13408.8|13416.3|13403.8|125
1589220300000|2020-05-11 18:05:00|13413.8|13401.3|13421.3|13408.8|13421.3|13408.8|13413.8|13401.3|145
1589220600000|2020-05-11 18:10:00|13418.8|13406.3|13408.8|13396.3|13418.8|13406.3|13408.8|13396.3|131
1589220900000|2020-05-11 18:15:00|13406.3|13393.8|13413.8|13401.3|13413.8|13401.3|13406.3|13393.8|123
1589221200000|2020-05-11 18:20:00|13416.3|13403.8|13416.3|13403.8|13418.8|13403.8|13413.8|13401.3|43
1589221500000|2020-05-11 18:25:00|13413.8|13401.3|13413.8|13401.3|13418.8|13406.3|13408.8|13396.3|89
1589221800000|2020-05-11 18:30:00|13416.3|13398.8|13416.3|13403.8|13416.3|13403.8|13411.3|13398.8|29
1589222100000|2020-05-11 18:35:00|13418.8|13406.3|13423.8|13411.3|13426.3|13411.3|13416.3|13403.8|66
1589222400000|2020-05-11 18:40:00|13421.3|13408.8|13420.1|13410.1|13421.3|13410.1|13418.8|13406.3|115
1589222700000|2020-05-11 18:45:00|13418.8|13408.8|13425.1|13415.1|13425.1|13415.1|13417.6|13407.6|37
1589223000000|2020-05-11 18:50:00|13426.3|13416.3|13422.6|13412.6|13427.6|13417.6|13422.6|13412.6|65
1589223300000|2020-05-11 18:55:00|13425.1|13415.1|13425.1|13415.1|13425.1|13415.1|13422.6|13412.6|51
1589223600000|2020-05-11 19:00:00|13426.3|13416.3|13432.6|13422.6|13435.1|13425.1|13426.3|13416.3|176
1589223900000|2020-05-11 19:05:00|13430.1|13420.1|13432.6|13422.6|13432.6|13422.6|13428.8|13418.8|121
1589224200000|2020-05-11 19:10:00|13430.1|13420.1|13430.1|13420.1|13430.1|13420.1|13427.6|13417.6|25
1589224500000|2020-05-11 19:15:00|13428.8|13418.8|13427.6|13417.6|13432.6|13422.6|13427.6|13417.6|163
1589224800000|2020-05-11 19:20:00|13426.3|13416.3|13425.1|13415.1|13428.8|13418.8|13425.1|13415.1|101
1589225100000|2020-05-11 19:25:00|13426.3|13416.3|13425.1|13415.1|13427.6|13417.6|13420.1|13410.1|80
1589225400000|2020-05-11 19:30:00|13422.6|13412.6|13420.1|13410.1|13425.1|13415.1|13417.6|13407.6|39
1589225700000|2020-05-11 19:35:00|13418.8|13408.8|13422.6|13412.6|13422.6|13412.6|13417.6|13407.6|26
1589226000000|2020-05-11 19:40:00|13425.1|13415.1|13425.1|13415.1|13427.6|13417.6|13422.6|13412.6|66
1589226300000|2020-05-11 19:45:00|13427.6|13417.6|13422.6|13412.6|13430.1|13420.1|13422.6|13412.6|213
1589226600000|2020-05-11 19:50:00|13421.3|13411.3|13418.8|13408.8|13427.6|13417.6|13417.6|13407.6|117
1589226900000|2020-05-11 19:55:00|13420.1|13410.1|13412.6|13402.6|13421.3|13411.3|13410.1|13400.1|180
1589227200000|2020-05-11 20:00:00|13410.1|13400.1|13410.1|13400.1|13412.6|13402.6|13410.1|13400.1|155
1589227500000|2020-05-11 20:05:00|13412.6|13402.6|13412.6|13402.6|13412.6|13402.6|13412.6|13402.6|71
1589227800000|2020-05-11 20:10:00|13415.1|13405.1|13418.8|13408.8|13420.1|13410.1|13412.6|13402.6|111
1589228100000|2020-05-11 20:15:00|13427.5|13403.5|13426|13402|13427.9|13403.9|13424.4|13400.4|5
1589228400000|2020-05-11 20:20:00|13427.1|13403.1|13426|13402|13427.1|13403.1|13425.9|13401.9|5
1589228700000|2020-05-11 20:25:00|13426.6|13402.6|13428.6|13404.6|13429.2|13405.2|13426.6|13402.6|1
1589229000000|2020-05-11 20:30:00|13427.4|13403.4|13413.6|13389.6|13429.1|13405.1|13411.9|13387.9|27
1589229300000|2020-05-11 20:35:00|13414.5|13390.5|13414.5|13390.5|13415.4|13391.4|13411.9|13387.9|50
1589229600000|2020-05-11 20:40:00|13413.6|13389.6|13416.2|13392.2|13422.3|13398.3|13413.6|13389.6|29
1589229900000|2020-05-11 20:45:00|13417.1|13393.1|13414.5|13390.5|13418.8|13394.8|13413.6|13389.6|43
1589230200000|2020-05-11 20:50:00|13413.6|13389.6|13408|13384|13414.5|13390.5|13407.1|13383.1|3
1589230500000|2020-05-11 20:55:00|13408.8|13384.8|13406.9|13382.9|13408.8|13384.8|13405.4|13381.4|6
1589230800000|2020-05-11 21:00:00|13407.4|13383.4|13409.4|13385.4|13410.3|13386.3|13407.4|13383.4|10
1589231100000|2020-05-11 21:05:00|13409.3|13385.3|13408.2|13384.2|13409.3|13385.3|13407.3|13383.3|11
1589231400000|2020-05-11 21:10:00|13408.1|13384.1|13406.9|13382.9|13408.4|13384.4|13406.2|13382.2|0
1589231700000|2020-05-11 21:15:00|13407.3|13383.3|13407.9|13383.9|13407.9|13383.9|13407.2|13383.2|0
1589232000000|2020-05-11 21:20:00|13407.8|13383.8|13409.3|13385.3|13409.3|13385.3|13406.8|13382.8|0
1589232300000|2020-05-11 21:25:00|13408.9|13384.9|13409.4|13385.4|13409.6|13385.6|13408.9|13384.9|0
1589232600000|2020-05-11 21:30:00|13409.3|13385.3|13410|13386|13410|13386|13409.3|13385.3|0
1589232900000|2020-05-11 21:35:00|13410.2|13386.2|13412.2|13388.2|13413.2|13389.2|13410.2|13386.2|0
1589233200000|2020-05-11 21:40:00|13412.3|13388.3|13411.7|13387.7|13412.3|13388.3|13411.1|13387.1|0
1589233500000|2020-05-11 21:45:00|13411.1|13387.1|13413|13389|13413|13389|13410.9|13386.9|0
1589233800000|2020-05-11 21:50:00|13412.8|13388.8|13412.3|13388.3|13412.8|13388.8|13411.6|13387.6|0
1589234100000|2020-05-11 21:55:00|13412.2|13388.2|13410.5|13386.5|13412.5|13388.5|13409.7|13385.7|0
1589234400000|2020-05-11 22:00:00|13411.1|13387.1|13415.9|13391.9|13417.6|13393.6|13409.8|13385.8|0
1589234700000|2020-05-11 22:05:00|13416.3|13392.3|13421|13397|13422.7|13398.7|13416.3|13392.3|0
1589235000000|2020-05-11 22:10:00|13421.4|13397.4|13423.3|13399.3|13424.1|13400.1|13420.7|13396.7|0
1589235300000|2020-05-11 22:15:00|13424.1|13400.1|13431|13407|13432.8|13408.8|13424.1|13400.1|0
1589235600000|2020-05-11 22:20:00|13431.9|13407.9|13432.2|13408.2|13437.4|13413.4|13431.9|13407.9|0
1589235900000|2020-05-11 22:25:00|13433.1|13409.1|13428.8|13404.8|13434.8|13410.8|13427.9|13403.9|0
1589236200000|2020-05-11 22:30:00|13430.5|13406.5|13435.7|13411.7|13438.2|13414.2|13429.6|13405.6|0
1589236500000|2020-05-11 22:35:00|13436.5|13412.5|13432.2|13408.2|13436.5|13412.5|13432.2|13408.2|0
1589236800000|2020-05-11 22:40:00|13431.4|13407.4|13430.5|13406.5|13434.8|13410.8|13427.9|13403.9|0
1589237100000|2020-05-11 22:45:00|13430|13406|13415|13391|13430|13406|13409.8|13385.8|0
1589237400000|2020-05-11 22:50:00|13415.9|13391.9|13419|13395|13420.7|13396.7|13409|13385|0
1589237700000|2020-05-11 22:55:00|13419.8|13395.8|13420.7|13396.7|13420.7|13396.7|13417.3|13393.3|0
1589238000000|2020-05-11 23:00:00|13420.3|13396.3|13417.3|13393.3|13420.3|13396.3|13413.8|13389.8|0
1589238300000|2020-05-11 23:05:00|13416.4|13392.4|13415.5|13391.5|13417.3|13393.3|13413.8|13389.8|0
1589238600000|2020-05-11 23:10:00|13416|13392|13425|13401|13426.7|13402.7|13415.5|13391.5|0
1589238900000|2020-05-11 23:15:00|13424.1|13400.1|13419.8|13395.8|13424.1|13400.1|13416.4|13392.4|0
1589239200000|2020-05-11 23:20:00|13419|13395|13400.1|13376.1|13419.8|13395.8|13399.6|13375.6|0
1589239500000|2020-05-11 23:25:00|13400.9|13376.9|13397.5|13373.5|13401.8|13377.8|13392.3|13368.3|0
1589239800000|2020-05-11 23:30:00|13397|13373|13400.1|13376.1|13400.9|13376.9|13394.9|13370.9|0
1589240100000|2020-05-11 23:35:00|13400.5|13376.5|13388.9|13364.9|13401.8|13377.8|13388.9|13364.9|0
1589240400000|2020-05-11 23:40:00|13388|13364|13392.3|13368.3|13397|13373|13388|13364|0
1589240700000|2020-05-11 23:45:00|13392.7|13368.7|13391.4|13367.4|13394.9|13370.9|13389.7|13365.7|0
1589241000000|2020-05-11 23:50:00|13392.3|13368.3|13397|13373|13398.2|13374.2|13388.9|13364.9|0
1589241300000|2020-05-11 23:55:00|13396.2|13372.2|13399.6|13375.6|13401.3|13377.3|13395.3|13371.3|0
1589241600000|2020-05-12 00:00:00|13400.5|13376.5|13394.9|13370.9|13406.5|13382.5|13385.9|13361.9|0
1589241900000|2020-05-12 00:05:00|13395.8|13371.8|13387.6|13363.6|13400.1|13376.1|13386.3|13362.3|0
1589242200000|2020-05-12 00:10:00|13387.2|13363.2|13381.1|13357.1|13393.2|13369.2|13379.4|13355.4|0
1589242500000|2020-05-12 00:15:00|13380.3|13356.3|13383.9|13359.9|13386.7|13362.7|13379.1|13355.1|0
1589242800000|2020-05-12 00:20:00|13383.5|13359.5|13375.2|13351.2|13387.8|13363.8|13371.6|13347.6|0
1589243100000|2020-05-12 00:25:00|13374.8|13350.8|13350.9|13326.9|13380.1|13356.1|13348.2|13324.2|0
1589243400000|2020-05-12 00:30:00|13350.5|13326.5|13349.4|13325.4|13356.5|13332.5|13348.9|13324.9|0
1589243700000|2020-05-12 00:35:00|13348.9|13324.9|13358.7|13334.7|13361.4|13337.4|13344.9|13320.9|0
1589244000000|2020-05-12 00:40:00|13358.2|13334.2|13367.7|13343.7|13370.9|13346.9|13355.5|13331.5|0
1589244300000|2020-05-12 00:45:00|13367.3|13343.3|13376.5|13352.5|13386.3|13362.3|13364.8|13340.8|0
1589244600000|2020-05-12 00:50:00|13376.9|13352.9|13396.5|13372.5|13397.8|13373.8|13376.5|13352.5|0
1589244900000|2020-05-12 00:55:00|13396.1|13372.1|13410.9|13386.9|13413.3|13389.3|13381.6|13357.6|0
1589245200000|2020-05-12 01:00:00|13411.3|13387.3|13396.5|13386.5|13414|13404|13384|13374|2225
1589245500000|2020-05-12 01:05:00|13394|13384|13396.5|13386.5|13409|13399|13389|13379|1163
1589245800000|2020-05-12 01:10:00|13399|13389|13399|13389|13411.5|13401.5|13396.5|13386.5|1224
1589246100000|2020-05-12 01:15:00|13396.5|13386.5|13406.5|13396.5|13409|13399|13386.5|13376.5|1884
1589246400000|2020-05-12 01:20:00|13409|13399|13434|13424|13436.5|13426.5|13409|13399|2258
1589246700000|2020-05-12 01:25:00|13436.5|13426.5|13461.5|13451.5|13464|13454|13434|13424|3287
1589247000000|2020-05-12 01:30:00|13464|13454|13504|13494|13506.5|13496.5|13464|13454|9522
1589247300000|2020-05-12 01:35:00|13506.5|13496.5|13446.5|13436.5|13511.5|13501.5|13446.5|13436.5|6406
1589247600000|2020-05-12 01:40:00|13444|13434|13436.5|13426.5|13444|13434|13421.5|13411.5|6851
1589247900000|2020-05-12 01:45:00|13434|13424|13429|13419|13436.5|13426.5|13404|13394|4565
1589248200000|2020-05-12 01:50:00|13426.5|13416.5|13449|13439|13454|13444|13424|13414|2760
1589248500000|2020-05-12 01:55:00|13446.5|13436.5|13479|13469|13484|13474|13441.5|13431.5|3242
1589248800000|2020-05-12 02:00:00|13476.5|13466.5|13466.5|13456.5|13481.5|13471.5|13461.5|13451.5|2689
1589249100000|2020-05-12 02:05:00|13469|13459|13476.5|13466.5|13486.5|13476.5|13466.5|13456.5|2452
1589249400000|2020-05-12 02:10:00|13479|13469|13484|13474|13489|13479|13466.5|13456.5|2020
1589249700000|2020-05-12 02:15:00|13486.5|13476.5|13464|13454|13489|13479|13461.5|13451.5|1722
1589250000000|2020-05-12 02:20:00|13466.5|13456.5|13466.5|13456.5|13479|13469|13464|13454|1139
1589250300000|2020-05-12 02:25:00|13464|13454|13459|13449|13476.5|13466.5|13456.5|13446.5|1487
1589250600000|2020-05-12 02:30:00|13456.5|13446.5|13459|13449|13459|13449|13446.5|13436.5|1303
1589250900000|2020-05-12 02:35:00|13461.5|13451.5|13476.5|13466.5|13484|13474|13461.5|13451.5|1464
1589251200000|2020-05-12 02:40:00|13479|13469|13464|13454|13481.5|13471.5|13464|13454|980
1589251500000|2020-05-12 02:45:00|13461.5|13451.5|13466.5|13456.5|13469|13459|13456.5|13446.5|986
1589251800000|2020-05-12 02:50:00|13469|13459|13474|13464|13476.5|13466.5|13466.5|13456.5|1119
1589252100000|2020-05-12 02:55:00|13471.5|13461.5|13469|13459|13476.5|13466.5|13466.5|13456.5|1021
1589252400000|2020-05-12 03:00:00|13466.5|13456.5|13449|13439|13466.5|13456.5|13446.5|13436.5|1450
1589252700000|2020-05-12 03:05:00|13451.5|13441.5|13459|13449|13464|13454|13451.5|13441.5|805
1589253000000|2020-05-12 03:10:00|13456.5|13446.5|13446.5|13436.5|13459|13449|13441.5|13431.5|1068
1589253300000|2020-05-12 03:15:00|13449|13439|13439|13429|13449|13439|13436.5|13426.5|1079
1589253600000|2020-05-12 03:20:00|13436.5|13426.5|13426.5|13416.5|13439|13429|13426.5|13416.5|2751
1589253900000|2020-05-12 03:25:00|13424|13414|13409|13399|13426.5|13416.5|13406.5|13396.5|2175
1589254200000|2020-05-12 03:30:00|13406.5|13396.5|13399|13389|13411.5|13401.5|13394|13384|1457
1589254500000|2020-05-12 03:35:00|13396.5|13386.5|13396.5|13386.5|13404|13394|13391.5|13381.5|518
1589254800000|2020-05-12 03:40:00|13399|13389|13399|13389|13404|13394|13394|13384|375
1589255100000|2020-05-12 03:45:00|13401.5|13391.5|13401.5|13391.5|13406.5|13396.5|13399|13389|194
1589255400000|2020-05-12 03:50:00|13404|13394|13404|13394|13406.5|13396.5|13401.5|13391.5|178
1589255700000|2020-05-12 03:55:00|13406.5|13396.5|13409|13399|13411.5|13401.5|13404|13394|188
1589256000000|2020-05-12 04:00:00|13411.5|13401.5|13416.5|13406.5|13416.5|13406.5|13411.5|13401.5|266
1589256300000|2020-05-12 04:05:00|13419|13409|13419|13409|13421.5|13411.5|13414|13404|272
1589256600000|2020-05-12 04:10:00|13416.5|13406.5|13419|13409|13421.5|13411.5|13416.5|13406.5|75
1589256900000|2020-05-12 04:15:00|13421.5|13411.5|13426.5|13416.5|13426.5|13416.5|13416.5|13406.5|337
1589257200000|2020-05-12 04:20:00|13424|13414|13424|13414|13426.5|13416.5|13421.5|13411.5|84
1589257500000|2020-05-12 04:25:00|13421.5|13411.5|13421.5|13411.5|13424|13414|13419|13409|104
1589257800000|2020-05-12 04:30:00|13419|13409|13409|13399|13421.5|13411.5|13409|13399|184
1589258100000|2020-05-12 04:35:00|13411.5|13401.5|13419|13409|13419|13409|13411.5|13401.5|205
1589258400000|2020-05-12 04:40:00|13416.5|13406.5|13416.5|13406.5|13419|13409|13414|13404|105
1589258700000|2020-05-12 04:45:00|13419|13409|13424|13414|13426.5|13416.5|13419|13409|214
1589259000000|2020-05-12 04:50:00|13426.5|13416.5|13421.5|13411.5|13426.5|13416.5|13419|13409|100
1589259300000|2020-05-12 04:55:00|13419|13409|13421.5|13411.5|13426.5|13416.5|13416.5|13406.5|395
1589259600000|2020-05-12 05:00:00|13419|13409|13424|13414|13434|13424|13414|13404|3238
1589259900000|2020-05-12 05:05:00|13426.5|13416.5|13399|13389|13426.5|13416.5|13391.5|13381.5|4297
1589260200000|2020-05-12 05:10:00|13401.5|13391.5|13416.5|13406.5|13421.5|13411.5|13391.5|13381.5|2897
1589260500000|2020-05-12 05:15:00|13419|13409|13426.5|13416.5|13429|13419|13411.5|13401.5|2913
1589260800000|2020-05-12 05:20:00|13429|13419|13434|13424|13446.5|13436.5|13429|13419|4568
1589261100000|2020-05-12 05:25:00|13436.5|13426.5|13456.5|13446.5|13456.5|13446.5|13436.5|13426.5|4957
1589261400000|2020-05-12 05:30:00|13454|13444|13464|13454|13469|13459|13451.5|13441.5|4005
1589261700000|2020-05-12 05:35:00|13466.5|13456.5|13456.5|13446.5|13466.5|13456.5|13454|13444|2824
1589262000000|2020-05-12 05:40:00|13459|13449|13469|13459|13476.5|13466.5|13459|13449|2902
1589262300000|2020-05-12 05:45:00|13466.5|13456.5|13461.5|13451.5|13471.5|13461.5|13461.5|13451.5|1611
1589262600000|2020-05-12 05:50:00|13464|13454|13469|13459|13471.5|13461.5|13456.5|13446.5|1779
1589262900000|2020-05-12 05:55:00|13466.5|13456.5|13461.5|13451.5|13474|13464|13459|13449|1965
1589263200000|2020-05-12 06:00:00|13464|13454|13446.5|13436.5|13469|13459|13441.5|13431.5|3031
1589263500000|2020-05-12 06:05:00|13444|13434|13446.5|13436.5|13449|13439|13439|13429|1923
1589263800000|2020-05-12 06:10:00|13444|13434|13434|13424|13444|13434|13431.5|13421.5|2346
1589264100000|2020-05-12 06:15:00|13436.5|13426.5|13441.5|13431.5|13444|13434|13434|13424|2285
1589264400000|2020-05-12 06:20:00|13439|13429|13439|13429|13451.5|13441.5|13431.5|13421.5|2498
1589264700000|2020-05-12 06:25:00|13436.5|13426.5|13431.5|13421.5|13439|13429|13426.5|13416.5|1342
1589265000000|2020-05-12 06:30:00|13434|13424|13434|13424|13444|13434|13429|13419|1747
1589265300000|2020-05-12 06:35:00|13436.5|13426.5|13439|13429|13446.5|13436.5|13434|13424|1868
1589265600000|2020-05-12 06:40:00|13436.5|13426.5|13441.5|13431.5|13449|13439|13436.5|13426.5|1698
1589265900000|2020-05-12 06:45:00|13439|13429|13446.5|13436.5|13451.5|13441.5|13439|13429|1879
1589266200000|2020-05-12 06:50:00|13449|13439|13444|13434|13449|13439|13439|13429|2259
1589266500000|2020-05-12 06:55:00|13446.5|13436.5|13436.5|13426.5|13449|13439|13436.5|13426.5|2098
1589266800000|2020-05-12 07:00:00|13439|13424|13456.5|13444|13456.5|13444|13436.5|13424|1358
1589267100000|2020-05-12 07:05:00|13454|13441.5|13451.5|13439|13456.5|13444|13449|13436.5|721
1589267400000|2020-05-12 07:10:00|13449|13436.5|13466.5|13454|13466.5|13454|13449|13436.5|700
1589267700000|2020-05-12 07:15:00|13464|13451.5|13474|13459|13479|13466.5|13464|13449|597
1589268000000|2020-05-12 07:20:00|13471.5|13456.5|13471.5|13459|13474|13461.5|13466.5|13454|404
1589268300000|2020-05-12 07:25:00|13469|13456.5|13464|13451.5|13471.5|13459|13464|13451.5|441
1589268600000|2020-05-12 07:30:00|13466.5|13454|13464|13451.5|13469|13456.5|13461.5|13449|280
1589268900000|2020-05-12 07:35:00|13466.5|13454|13454|13441.5|13466.5|13454|13454|13441.5|209
1589269200000|2020-05-12 07:40:00|13456.5|13444|13456.5|13444|13459|13446.5|13454|13441.5|318
1589269500000|2020-05-12 07:45:00|13459|13446.5|13461.5|13449|13461.5|13449|13454|13441.5|382
1589269800000|2020-05-12 07:50:00|13459|13446.5|13461.5|13449|13464|13451.5|13459|13446.5|254
1589270100000|2020-05-12 07:55:00|13459|13446.5|13459|13446.5|13459|13446.5|13454|13441.5|397
1589270400000|2020-05-12 08:00:00|13461.5|13444|13459|13446.5|13461.5|13446.5|13449|13434|877
1589270700000|2020-05-12 08:05:00|13461.5|13449|13451.5|13439|13466.5|13454|13449|13436.5|1009
1589271000000|2020-05-12 08:10:00|13449|13436.5|13451.5|13439|13454|13441.5|13446.5|13434|576
1589271300000|2020-05-12 08:15:00|13454|13441.5|13459|13446.5|13461.5|13449|13451.5|13441.5|132
1589271600000|2020-05-12 08:20:00|13461.5|13449|13461.5|13449|13461.5|13449|13454|13441.5|258
1589271900000|2020-05-12 08:25:00|13464|13446.5|13459|13446.5|13464|13451.5|13459|13444|427
1589272200000|2020-05-12 08:30:00|13467.8|13443.8|13472.5|13448.5|13477.4|13453.4|13463.5|13439.5|0
1589272500000|2020-05-12 08:35:00|13472.7|13448.7|13466.8|13442.8|13477.7|13453.7|13466.4|13442.4|360
1589272800000|2020-05-12 08:40:00|13467.2|13443.2|13463.6|13439.6|13473.3|13449.3|13459.9|13435.9|0
1589273100000|2020-05-12 08:45:00|13463.2|13439.2|13472.8|13448.8|13477.3|13453.3|13462.8|13438.8|0
1589273400000|2020-05-12 08:50:00|13472.4|13448.4|13463.2|13439.2|13477.9|13453.9|13462.3|13438.3|0
1589273700000|2020-05-12 08:55:00|13465.5|13441.5|13462.3|13438.3|13470.5|13446.5|13461.9|13437.9|0
1589274000000|2020-05-12 09:00:00|13461.5|13449|13454|13441.5|13464|13451.5|13454|13441.5|195
1589274300000|2020-05-12 09:05:00|13451.5|13439|13454|13441.5|13454|13441.5|13449|13436.5|68
1589274600000|2020-05-12 09:10:00|13456.5|13444|13456.5|13444|13456.5|13444|13456.5|13444|26
1589274900000|2020-05-12 09:15:00|13454|13441.5|13459|13446.5|13464|13451.5|13451.5|13439|279
1589275200000|2020-05-12 09:20:00|13456.5|13444|13459|13446.5|13459|13446.5|13456.5|13444|75
1589275500000|2020-05-12 09:25:00|13461.5|13449|13461.5|13449|13464|13449|13459|13446.5|66
1589275800000|2020-05-12 09:30:00|13459|13446.5|13456.5|13441.5|13459|13446.5|13454|13441.5|124
1589276100000|2020-05-12 09:35:00|13454|13439|13449|13436.5|13454|13441.5|13449|13436.5|39
1589276400000|2020-05-12 09:40:00|13446.5|13434|13439|13426.5|13446.5|13434|13439|13426.5|124
1589276700000|2020-05-12 09:45:00|13436.5|13424|13449|13436.5|13449|13436.5|13434|13421.5|202
1589277000000|2020-05-12 09:50:00|13446.5|13434|13459|13446.5|13461.5|13446.5|13446.5|13431.5|368
1589277300000|2020-05-12 09:55:00|13456.5|13444|13454|13441.5|13459|13446.5|13451.5|13439|66
1589277600000|2020-05-12 10:00:00|13456.5|13444|13454|13441.5|13459|13446.5|13451.5|13439|54
1589277900000|2020-05-12 10:05:00|13456.5|13439|13459|13444|13459|13446.5|13451.5|13439|39
1589278200000|2020-05-12 10:10:00|13456.5|13446.5|13456.5|13444|13459|13446.5|13456.5|13441.5|20
1589278500000|2020-05-12 10:15:00|13459|13446.5|13474|13461.5|13474|13461.5|13459|13446.5|232
1589278800000|2020-05-12 10:20:00|13476.5|13464|13479|13466.5|13481.5|13469|13474|13461.5|142
1589279100000|2020-05-12 10:25:00|13481.5|13469|13476.5|13464|13481.5|13469|13476.5|13464|116
1589279400000|2020-05-12 10:30:00|13479|13466.5|13476.5|13464|13481.5|13469|13471.5|13459|203
1589279700000|2020-05-12 10:35:00|13479|13466.5|13479|13466.5|13481.5|13469|13479|13466.5|162
1589280000000|2020-05-12 10:40:00|13476.5|13464|13486.5|13474|13486.5|13474|13476.5|13464|163
1589280300000|2020-05-12 10:45:00|13484|13471.5|13481.5|13469|13484|13471.5|13476.5|13464|218
1589280600000|2020-05-12 10:50:00|13484|13471.5|13484|13471.5|13484|13471.5|13479|13466.5|44
1589280900000|2020-05-12 10:55:00|13486.5|13474|13481.5|13469|13489|13476.5|13479|13466.5|129
1589281200000|2020-05-12 11:00:00|13484|13466.5|13484|13469|13484|13471.5|13479|13466.5|35
1589281500000|2020-05-12 11:05:00|13481.5|13471.5|13486.5|13474|13491.5|13479|13481.5|13471.5|119
1589281800000|2020-05-12 11:10:00|13484|13471.5|13484|13471.5|13484|13471.5|13481.5|13469|105
1589282100000|2020-05-12 11:15:00|13486.5|13474|13489|13476.5|13489|13476.5|13486.5|13471.5|102
1589282400000|2020-05-12 11:20:00|13486.5|13474|13489|13476.5|13494|13481.5|13484|13471.5|173
1589282700000|2020-05-12 11:25:00|13486.5|13474|13494|13481.5|13496.5|13484|13486.5|13474|298
1589283000000|2020-05-12 11:30:00|13491.5|13479|13489|13476.5|13491.5|13479|13489|13476.5|40
1589283300000|2020-05-12 11:35:00|13486.5|13474|13481.5|13469|13489|13476.5|13481.5|13469|60
1589283600000|2020-05-12 11:40:00|13484|13471.5|13481.5|13469|13484|13471.5|13481.5|13469|32
1589283900000|2020-05-12 11:45:00|13484|13471.5|13489|13476.5|13491.5|13479|13484|13471.5|80
1589284200000|2020-05-12 11:50:00|13491.5|13479|13486.5|13474|13491.5|13479|13486.5|13474|81
1589284500000|2020-05-12 11:55:00|13489|13476.5|13486.5|13474|13491.5|13479|13486.5|13474|51
1589284800000|2020-05-12 12:00:00|13489|13476.5|13491.5|13479|13494|13479|13486.5|13474|51
1589285100000|2020-05-12 12:05:00|13494|13481.5|13494|13481.5|13494|13481.5|13489|13476.5|45
1589285400000|2020-05-12 12:10:00|13496.5|13479|13496.5|13484|13496.5|13484|13496.5|13479|56
1589285700000|2020-05-12 12:15:00|13494|13481.5|13491.5|13479|13496.5|13484|13491.5|13479|128
1589286000000|2020-05-12 12:20:00|13494|13481.5|13491.5|13479|13494|13481.5|13491.5|13479|24
1589286300000|2020-05-12 12:25:00|13489|13476.5|13489|13476.5|13491.5|13476.5|13489|13476.5|53
1589286600000|2020-05-12 12:30:00|13486.5|13474|13484|13469|13486.5|13474|13481.5|13469|54
1589286900000|2020-05-12 12:35:00|13481.5|13471.5|13486.5|13474|13486.5|13474|13481.5|13469|33
1589287200000|2020-05-12 12:40:00|13489|13476.5|13491.5|13479|13491.5|13479|13486.5|13474|74
1589287500000|2020-05-12 12:45:00|13489|13476.5|13491.5|13479|13491.5|13479|13489|13476.5|16
1589287800000|2020-05-12 12:50:00|13496.5|13484|13489|13476.5|13496.5|13484|13489|13476.5|414
1589288100000|2020-05-12 12:55:00|13491.5|13479|13491.5|13479|13494|13481.5|13489|13476.5|6
1589288400000|2020-05-12 13:00:00|13494|13481.5|13491.5|13479|13494|13481.5|13491.5|13479|29
1589288700000|2020-05-12 13:05:00|13489|13476.5|13486.5|13474|13489|13476.5|13484|13471.5|173
1589289000000|2020-05-12 13:10:00|13489|13476.5|13491.5|13479|13491.5|13479|13486.5|13474|48
1589289300000|2020-05-12 13:15:00|13489|13476.5|13486.5|13474|13489|13479|13481.5|13469|168
1589289600000|2020-05-12 13:20:00|13484|13471.5|13489|13476.5|13489|13476.5|13484|13471.5|41
1589289900000|2020-05-12 13:25:00|13491.5|13479|13494|13481.5|13494|13481.5|13486.5|13474|100
1589290200000|2020-05-12 13:30:00|13496.5|13484|13489|13476.5|13499|13486.5|13481.5|13469|344
1589290500000|2020-05-12 13:35:00|13486.5|13474|13491.5|13479|13496.5|13484|13479|13466.5|305
1589290800000|2020-05-12 13:40:00|13494|13481.5|13489|13476.5|13499|13486.5|13489|13476.5|305
1589291100000|2020-05-12 13:45:00|13491.5|13479|13476.5|13464|13491.5|13479|13471.5|13459|344
1589291400000|2020-05-12 13:50:00|13479|13466.5|13471.5|13459|13481.5|13469|13464|13451.5|466
1589291700000|2020-05-12 13:55:00|13474|13461.5|13494|13481.5|13496.5|13484|13474|13461.5|383
1589292000000|2020-05-12 14:00:00|13496.5|13484|13491.5|13479|13499|13486.5|13486.5|13474|318
1589292300000|2020-05-12 14:05:00|13494|13481.5|13489|13476.5|13494|13481.5|13486.5|13471.5|301
1589292600000|2020-05-12 14:10:00|13491.5|13479|13491.5|13479|13494|13481.5|13484|13471.5|240
1589292900000|2020-05-12 14:15:00|13494|13481.5|13506.5|13494|13506.5|13494|13491.5|13479|387
1589293200000|2020-05-12 14:20:00|13504|13491.5|13499|13486.5|13504|13491.5|13494|13481.5|255
1589293500000|2020-05-12 14:25:00|13501.5|13489|13486.5|13474|13501.5|13489|13484|13471.5|531
1589293800000|2020-05-12 14:30:00|13489|13476.5|13496.5|13484|13501.5|13489|13486.5|13474|357
1589294100000|2020-05-12 14:35:00|13499|13481.5|13499|13486.5|13501.5|13489|13496.5|13481.5|222
1589294400000|2020-05-12 14:40:00|13501.5|13489|13499|13486.5|13504|13491.5|13496.5|13484|199
1589294700000|2020-05-12 14:45:00|13496.5|13484|13489|13476.5|13499|13486.5|13486.5|13474|211
1589295000000|2020-05-12 14:50:00|13491.5|13479|13506.5|13494|13506.5|13494|13491.5|13479|406
1589295300000|2020-05-12 14:55:00|13504|13491.5|13514|13501.5|13521.5|13509|13504|13491.5|606
1589295600000|2020-05-12 15:00:00|13511.5|13499|13504|13491.5|13511.5|13499|13496.5|13484|431
1589295900000|2020-05-12 15:05:00|13506.5|13489|13511.5|13499|13514|13499|13499|13486.5|294
1589296200000|2020-05-12 15:10:00|13514|13501.5|13506.5|13494|13514|13501.5|13506.5|13494|196
1589296500000|2020-05-12 15:15:00|13504|13491.5|13504|13491.5|13509|13496.5|13501.5|13489|330
1589296800000|2020-05-12 15:20:00|13501.5|13489|13504|13491.5|13511.5|13499|13501.5|13489|185
1589297100000|2020-05-12 15:25:00|13506.5|13494|13504|13491.5|13506.5|13494|13499|13486.5|358
1589297400000|2020-05-12 15:30:00|13506.5|13494|13499|13486.5|13514|13501.5|13499|13486.5|424
1589297700000|2020-05-12 15:35:00|13501.5|13489|13506.5|13494|13509|13496.5|13499|13489|328
1589298000000|2020-05-12 15:40:00|13509|13491.5|13506.5|13494|13509|13494|13501.5|13489|190
1589298300000|2020-05-12 15:45:00|13509|13491.5|13501.5|13489|13509|13491.5|13499|13486.5|181
1589298600000|2020-05-12 15:50:00|13504|13491.5|13504|13491.5|13504|13491.5|13501.5|13489|89
1589298900000|2020-05-12 15:55:00|13506.5|13494|13504|13491.5|13506.5|13494|13501.5|13489|220
1589299200000|2020-05-12 16:00:00|13501.5|13489|13504|13491.5|13504|13491.5|13501.5|13489|63
1589299500000|2020-05-12 16:05:00|13501.5|13489|13496.5|13484|13501.5|13489|13496.5|13484|305
1589299800000|2020-05-12 16:10:00|13494|13481.5|13491.5|13479|13496.5|13484|13491.5|13479|158
1589300100000|2020-05-12 16:15:00|13489|13476.5|13496.5|13484|13496.5|13484|13486.5|13474|250
1589300400000|2020-05-12 16:20:00|13494|13481.5|13496.5|13484|13499|13486.5|13494|13481.5|97
1589300700000|2020-05-12 16:25:00|13494|13481.5|13496.5|13481.5|13496.5|13484|13494|13481.5|94
1589301000000|2020-05-12 16:30:00|13494|13484|13494|13481.5|13499|13486.5|13494|13481.5|46
1589301300000|2020-05-12 16:35:00|13491.5|13479|13494|13481.5|13494|13481.5|13491.5|13476.5|153
1589301600000|2020-05-12 16:40:00|13491.5|13479|13496.5|13484|13496.5|13484|13491.5|13479|80
1589301900000|2020-05-12 16:45:00|13499|13486.5|13499|13486.5|13499|13486.5|13496.5|13484|67
1589302200000|2020-05-12 16:50:00|13496.5|13484|13499|13486.5|13499|13486.5|13496.5|13484|45
1589302500000|2020-05-12 16:55:00|13501.5|13489|13504|13491.5|13504|13491.5|13501.5|13489|175
1589302800000|2020-05-12 17:00:00|13506.5|13494|13496.5|13484|13506.5|13494|13494|13481.5|102
1589303100000|2020-05-12 17:05:00|13499|13486.5|13499|13486.5|13501.5|13489|13499|13486.5|119
1589303400000|2020-05-12 17:10:00|13496.5|13484|13491.5|13479|13496.5|13484|13489|13476.5|123
1589303700000|2020-05-12 17:15:00|13494|13481.5|13484|13471.5|13494|13481.5|13481.5|13469|335
1589304000000|2020-05-12 17:20:00|13486.5|13469|13471.5|13459|13486.5|13474|13471.5|13459|318
1589304300000|2020-05-12 17:25:00|13469|13456.5|13464|13451.5|13471.5|13459|13454|13441.5|700
1589304600000|2020-05-12 17:30:00|13461.5|13449|13469|13456.5|13471.5|13459|13459|13446.5|288
1589304900000|2020-05-12 17:35:00|13466.5|13454|13471.5|13459|13474|13461.5|13466.5|13454|263
1589305200000|2020-05-12 17:40:00|13469|13456.5|13464|13451.5|13474|13461.5|13464|13451.5|136
1589305500000|2020-05-12 17:45:00|13466.5|13454|13469|13456.5|13469|13456.5|13459|13446.5|86
1589305800000|2020-05-12 17:50:00|13471.5|13454|13479|13466.5|13479|13466.5|13471.5|13454|115
1589306100000|2020-05-12 17:55:00|13476.5|13464|13474|13459|13479|13466.5|13471.5|13459|153
1589306400000|2020-05-12 18:00:00|13471.5|13461.5|13479|13464|13481.5|13469|13471.5|13459|82
1589306700000|2020-05-12 18:05:00|13476.5|13466.5|13474|13461.5|13479|13466.5|13474|13461.5|42
1589307000000|2020-05-12 18:10:00|13476.5|13464|13461.5|13449|13476.5|13464|13461.5|13449|121
1589307300000|2020-05-12 18:15:00|13459|13446.5|13454|13441.5|13461.5|13449|13454|13439|85
1589307600000|2020-05-12 18:20:00|13456.5|13444|13459|13446.5|13461.5|13446.5|13454|13441.5|130
1589307900000|2020-05-12 18:25:00|13461.5|13449|13461.5|13446.5|13464|13451.5|13459|13446.5|35
1589308200000|2020-05-12 18:30:00|13459|13444|13454|13441.5|13461.5|13446.5|13451.5|13439|92
1589308500000|2020-05-12 18:35:00|13451.5|13439|13459|13446.5|13459|13446.5|13451.5|13439|102
1589308800000|2020-05-12 18:40:00|13456.5|13444|13455.3|13445.3|13459|13446.5|13446.5|13434|107
1589309100000|2020-05-12 18:45:00|13456.5|13446.5|13465.3|13455.3|13467.8|13457.8|13452.8|13442.8|263
1589309400000|2020-05-12 18:50:00|13466.5|13456.5|13470.3|13460.3|13472.8|13462.8|13465.3|13455.3|78
1589309700000|2020-05-12 18:55:00|13469|13459|13472.8|13462.8|13475.3|13465.3|13467.8|13457.8|43
1589310000000|2020-05-12 19:00:00|13471.5|13461.5|13470.3|13460.3|13475.3|13465.3|13469|13459|112
1589310300000|2020-05-12 19:05:00|13471.5|13461.5|13467.8|13457.8|13472.8|13462.8|13467.8|13457.8|54
1589310600000|2020-05-12 19:10:00|13466.5|13456.5|13452.8|13442.8|13466.5|13456.5|13452.8|13442.8|90
1589310900000|2020-05-12 19:15:00|13451.5|13441.5|13442.8|13432.8|13452.8|13442.8|13440.3|13430.3|264
1589311200000|2020-05-12 19:20:00|13441.5|13431.5|13435.3|13425.3|13442.8|13432.8|13435.3|13425.3|139
1589311500000|2020-05-12 19:25:00|13434|13424|13435.3|13425.3|13442.8|13432.8|13434|13424|222
1589311800000|2020-05-12 19:30:00|13436.5|13426.5|13437.8|13427.8|13440.3|13430.3|13435.3|13425.3|155
1589312100000|2020-05-12 19:35:00|13435.3|13425.3|13432.8|13422.8|13440.3|13430.3|13432.8|13422.8|424
1589312400000|2020-05-12 19:40:00|13431.5|13421.5|13422.8|13412.8|13431.5|13421.5|13420.3|13410.3|688
1589312700000|2020-05-12 19:45:00|13420.3|13410.3|13422.8|13412.8|13430.3|13420.3|13420.3|13410.3|425
1589313000000|2020-05-12 19:50:00|13420.3|13410.3|13420.3|13410.3|13425.3|13415.3|13417.8|13407.8|451
1589313300000|2020-05-12 19:55:00|13422.8|13412.8|13405.3|13395.3|13425.3|13415.3|13405.3|13395.3|1058
1589313600000|2020-05-12 20:00:00|13407.8|13397.8|13405.3|13395.3|13412.8|13402.8|13405.3|13395.3|385
1589313900000|2020-05-12 20:05:00|13406.5|13396.5|13402.8|13392.8|13407.8|13397.8|13401.5|13391.5|202
1589314200000|2020-05-12 20:10:00|13400.3|13390.3|13395.3|13385.3|13401.5|13391.5|13395.3|13385.3|155
1589314500000|2020-05-12 20:15:00|13406.4|13382.4|13404.2|13380.2|13409.4|13385.4|13403.4|13379.4|306
1589314800000|2020-05-12 20:20:00|13403.9|13379.9|13402.1|13378.1|13406|13382|13399.6|13375.6|158
1589315100000|2020-05-12 20:25:00|13401.5|13377.5|13400.8|13376.8|13402.9|13378.9|13399.4|13375.4|101
1589315400000|2020-05-12 20:30:00|13398.5|13374.5|13387.9|13363.9|13412.6|13388.6|13370.3|13346.3|177
1589315700000|2020-05-12 20:35:00|13388.8|13364.8|13379.9|13355.9|13388.8|13364.8|13373.8|13349.8|39
1589316000000|2020-05-12 20:40:00|13379.1|13355.1|13361.4|13337.4|13379.1|13355.1|13361.4|13337.4|72
1589316300000|2020-05-12 20:45:00|13360.6|13336.6|13371.1|13347.1|13377.3|13353.3|13358.8|13334.8|81
1589316600000|2020-05-12 20:50:00|13372|13348|13360.2|13336.2|13373.8|13349.8|13356.7|13332.7|56
1589316900000|2020-05-12 20:55:00|13361.1|13337.1|13355.6|13331.6|13365.1|13341.1|13351|13327|38
1589317200000|2020-05-12 21:00:00|13355.5|13331.5|13351|13327|13358.9|13334.9|13350.5|13326.5|31
1589317500000|2020-05-12 21:05:00|13351.2|13327.2|13346.6|13322.6|13351.3|13327.3|13346.1|13322.1|15
1589317800000|2020-05-12 21:10:00|13347|13323|13345.1|13321.1|13348.5|13324.5|13344.2|13320.2|6
1589318100000|2020-05-12 21:15:00|13345.2|13321.2|13347.9|13323.9|13347.9|13323.9|13343.1|13319.1|0
1589318400000|2020-05-12 21:20:00|13347.2|13323.2|13351.8|13327.8|13351.9|13327.9|13343.2|13319.2|0
1589318700000|2020-05-12 21:25:00|13351.7|13327.7|13355.1|13331.1|13355.1|13331.1|13350.7|13326.7|0
1589319000000|2020-05-12 21:30:00|13355|13331|13372.4|13348.4|13372.4|13348.4|13355|13331|0
1589319300000|2020-05-12 21:35:00|13372.2|13348.2|13369.9|13345.9|13375.3|13351.3|13369.9|13345.9|0
1589319600000|2020-05-12 21:40:00|13368.8|13344.8|13366.7|13342.7|13370.1|13346.1|13364.9|13340.9|0
1589319900000|2020-05-12 21:45:00|13366.8|13342.8|13369.1|13345.1|13369.4|13345.4|13366.2|13342.2|0
1589320200000|2020-05-12 21:50:00|13369.4|13345.4|13369.1|13345.1|13372.5|13348.5|13369.1|13345.1|0
1589320500000|2020-05-12 21:55:00|13369.3|13345.3|13364.4|13340.4|13370.6|13346.6|13364.4|13340.4|0
1589320800000|2020-05-12 22:00:00|13359.8|13335.8|13353.2|13329.2|13366.8|13342.8|13338.1|13314.1|0
1589321100000|2020-05-12 22:05:00|13354.1|13330.1|13383.2|13359.2|13390.4|13366.4|13351.4|13327.4|0
1589321400000|2020-05-12 22:10:00|13382.7|13358.7|13393.8|13369.8|13393.8|13369.8|13377|13353|0
1589321700000|2020-05-12 22:15:00|13393.3|13369.3|13385.9|13361.9|13393.8|13369.8|13383.2|13359.2|0
1589322000000|2020-05-12 22:20:00|13386.7|13362.7|13375.3|13351.3|13392.9|13368.9|13375.3|13351.3|0
1589322300000|2020-05-12 22:25:00|13377|13353|13362.9|13338.9|13380.1|13356.1|13362.9|13338.9|0
1589322600000|2020-05-12 22:30:00|13363.8|13339.8|13360.3|13336.3|13367.3|13343.3|13353.2|13329.2|0
1589322900000|2020-05-12 22:35:00|13359.4|13335.4|13356.8|13332.8|13367.3|13343.3|13355.9|13331.9|0
1589323200000|2020-05-12 22:40:00|13355.9|13331.9|13372.1|13348.1|13373|13349|13355|13331|0
1589323500000|2020-05-12 22:45:00|13373|13349|13359.7|13335.7|13376.5|13352.5|13358|13334|0
1589323800000|2020-05-12 22:50:00|13359.3|13335.3|13365|13341|13365.9|13341.9|13358.9|13334.9|0
1589324100000|2020-05-12 22:55:00|13365.4|13341.4|13362.9|13338.9|13368.9|13344.9|13362.7|13338.7|0
1589324400000|2020-05-12 23:00:00|13363.8|13339.8|13368.3|13344.3|13368.3|13344.3|13355.9|13331.9|0
1589324700000|2020-05-12 23:05:00|13367.9|13343.9|13368.3|13344.3|13375.4|13351.4|13363|13339|0
1589325000000|2020-05-12 23:10:00|13367.5|13343.5|13367.5|13343.5|13371.4|13347.4|13363|13339|0
1589325300000|2020-05-12 23:15:00|13368.3|13344.3|13370.1|13346.1|13374.5|13350.5|13367|13343|0
1589325600000|2020-05-12 23:20:00|13371.9|13347.9|13363.7|13339.7|13373.7|13349.7|13363.7|13339.7|0
1589325900000|2020-05-12 23:25:00|13364.6|13340.6|13367.2|13343.2|13367.2|13343.2|13360.2|13336.2|0
1589326200000|2020-05-12 23:30:00|13369.9|13345.9|13360.2|13336.2|13372.5|13348.5|13360.2|13336.2|0
1589326500000|2020-05-12 23:35:00|13359.7|13335.7|13333.5|13309.5|13359.7|13335.7|13322.7|13298.7|0
1589326800000|2020-05-12 23:40:00|13334.3|13310.3|13323.3|13299.3|13342.7|13318.7|13319.8|13295.8|0
1589327100000|2020-05-12 23:45:00|13324.2|13300.2|13324.4|13300.4|13327.7|13303.7|13315.4|13291.4|0
1589327400000|2020-05-12 23:50:00|13324.9|13300.9|13320|13296|13330.2|13306.2|13318.2|13294.2|0
1589327700000|2020-05-12 23:55:00|13320.4|13296.4|13323|13299|13324.8|13300.8|13314.5|13290.5|0
1589328000000|2020-05-13 00:00:00|13323.9|13299.9|13339.4|13315.4|13339.4|13315.4|13321.2|13297.2|0
1589328300000|2020-05-13 00:05:00|13340.3|13316.3|13333.1|13309.1|13343|13319|13329.2|13305.2|0
1589328600000|2020-05-13 00:10:00|13332.3|13308.3|13325.1|13301.1|13333.1|13309.1|13312.5|13288.5|0
1589328900000|2020-05-13 00:15:00|13326|13302|13345|13321|13345.4|13321.4|13326|13302|0
1589329200000|2020-05-13 00:20:00|13344.8|13320.8|13347|13323|13357.4|13333.4|13344.1|13320.1|0
1589329500000|2020-05-13 00:25:00|13346.1|13322.1|13355.6|13331.6|13356.3|13332.3|13339.6|13315.6|0
1589329800000|2020-05-13 00:30:00|13355.4|13331.4|13361.8|13337.8|13371.1|13347.1|13353.5|13329.5|0
1589330100000|2020-05-13 00:35:00|13362|13338|13356.1|13332.1|13364.3|13340.3|13350.6|13326.6|0
1589330400000|2020-05-13 00:40:00|13358.5|13334.5|13374.2|13350.2|13375|13351|13356.1|13332.1|0
1589330700000|2020-05-13 00:45:00|13374.6|13350.6|13383.5|13359.5|13384.8|13360.8|13367.6|13343.6|0
1589331000000|2020-05-13 00:50:00|13383.9|13359.9|13362.5|13338.5|13383.9|13359.9|13358.8|13334.8|0
1589331300000|2020-05-13 00:55:00|13362|13338|13369|13345|13369|13345|13357.4|13333.4|0
1589331600000|2020-05-13 01:00:00|13380.9|13370.9|13403.4|13393.4|13408.4|13398.4|13380.9|13370.9|1786
1589331900000|2020-05-13 01:05:00|13400.9|13390.9|13388.4|13378.4|13400.9|13390.9|13383.4|13373.4|840
1589332200000|2020-05-13 01:10:00|13385.9|13375.9|13390.9|13380.9|13393.4|13383.4|13378.4|13368.4|1507
1589332500000|2020-05-13 01:15:00|13393.4|13383.4|13385.9|13375.9|13408.4|13398.4|13360.9|13350.9|4179
1589332800000|2020-05-13 01:20:00|13383.4|13373.4|13395.9|13385.9|13398.4|13388.4|13380.9|13370.9|1408
1589333100000|2020-05-13 01:25:00|13393.4|13383.4|13400.9|13390.9|13403.4|13393.4|13388.4|13378.4|1398
1589333400000|2020-05-13 01:30:00|13403.4|13393.4|13370.9|13360.9|13418.4|13408.4|13355.9|13345.9|10406
1589333700000|2020-05-13 01:35:00|13368.4|13358.4|13363.4|13353.4|13375.9|13365.9|13353.4|13343.4|5195
1589334000000|2020-05-13 01:40:00|13360.9|13350.9|13353.4|13343.4|13363.4|13353.4|13345.9|13335.9|4533
1589334300000|2020-05-13 01:45:00|13355.9|13345.9|13338.4|13328.4|13355.9|13345.9|13328.4|13318.4|5697
1589334600000|2020-05-13 01:50:00|13335.9|13325.9|13365.9|13355.9|13370.9|13360.9|13333.4|13323.4|2848
1589334900000|2020-05-13 01:55:00|13368.4|13358.4|13365.9|13355.9|13370.9|13360.9|13353.4|13343.4|2315
1589335200000|2020-05-13 02:00:00|13360.9|13350.9|13365.9|13355.9|13373.4|13363.4|13358.4|13348.4|2682
1589335500000|2020-05-13 02:05:00|13370.9|13360.9|13375.9|13365.9|13388.4|13378.4|13368.4|13358.4|2071
1589335800000|2020-05-13 02:10:00|13373.4|13363.4|13378.4|13368.4|13380.9|13370.9|13363.4|13353.4|1400
1589336100000|2020-05-13 02:15:00|13375.9|13365.9|13368.4|13358.4|13375.9|13365.9|13360.9|13350.9|979
1589336400000|2020-05-13 02:20:00|13365.9|13355.9|13365.9|13355.9|13368.4|13358.4|13358.4|13348.4|984
1589336700000|2020-05-13 02:25:00|13368.4|13358.4|13363.4|13353.4|13373.4|13363.4|13358.4|13348.4|2143
1589337000000|2020-05-13 02:30:00|13360.9|13350.9|13388.4|13378.4|13388.4|13378.4|13353.4|13343.4|2730
1589337300000|2020-05-13 02:35:00|13390.9|13380.9|13368.4|13358.4|13390.9|13380.9|13368.4|13358.4|2942
1589337600000|2020-05-13 02:40:00|13370.9|13360.9|13390.9|13380.9|13393.4|13383.4|13370.9|13360.9|1338
1589337900000|2020-05-13 02:45:00|13393.4|13383.4|13383.4|13373.4|13393.4|13383.4|13380.9|13370.9|1276
1589338200000|2020-05-13 02:50:00|13380.9|13370.9|13385.9|13375.9|13393.4|13383.4|13380.9|13370.9|730
1589338500000|2020-05-13 02:55:00|13388.4|13378.4|13380.9|13370.9|13390.9|13380.9|13380.9|13370.9|1673
1589338800000|2020-05-13 03:00:00|13378.4|13368.4|13388.4|13378.4|13388.4|13378.4|13368.4|13358.4|1014
1589339100000|2020-05-13 03:05:00|13390.9|13380.9|13400.9|13390.9|13400.9|13390.9|13385.9|13375.9|1298
1589339400000|2020-05-13 03:10:00|13398.4|13388.4|13388.4|13378.4|13398.4|13388.4|13383.4|13373.4|1388
1589339700000|2020-05-13 03:15:00|13390.9|13380.9|13388.4|13378.4|13393.4|13383.4|13385.9|13375.9|924
1589340000000|2020-05-13 03:20:00|13385.9|13375.9|13383.4|13373.4|13388.4|13378.4|13380.9|13370.9|462
1589340300000|2020-05-13 03:25:00|13380.9|13370.9|13385.9|13375.9|13390.9|13380.9|13380.9|13370.9|407
1589340600000|2020-05-13 03:30:00|13388.4|13378.4|13390.9|13380.9|13393.4|13383.4|13385.9|13375.9|309
1589340900000|2020-05-13 03:35:00|13393.4|13383.4|13390.9|13380.9|13393.4|13383.4|13390.9|13380.9|140
1589341200000|2020-05-13 03:40:00|13393.4|13383.4|13398.4|13388.4|13398.4|13388.4|13393.4|13383.4|402
1589341500000|2020-05-13 03:45:00|13400.9|13390.9|13395.9|13385.9|13400.9|13390.9|13395.9|13385.9|238
1589341800000|2020-05-13 03:50:00|13398.4|13388.4|13398.4|13388.4|13400.9|13390.9|13395.9|13385.9|96
1589342100000|2020-05-13 03:55:00|13395.9|13385.9|13398.4|13388.4|13400.9|13390.9|13393.4|13383.4|129
1589342400000|2020-05-13 04:00:00|13395.9|13385.9|13395.9|13385.9|13395.9|13385.9|13390.9|13380.9|37
1589342700000|2020-05-13 04:05:00|13390.9|13380.9|13388.4|13378.4|13395.9|13385.9|13388.4|13378.4|63
1589343000000|2020-05-13 04:10:00|13390.9|13380.9|13390.9|13380.9|13390.9|13380.9|13390.9|13380.9|60
1589343300000|2020-05-13 04:15:00|13393.4|13383.4|13393.4|13383.4|13393.4|13383.4|13390.9|13380.9|27
1589343600000|2020-05-13 04:20:00|13390.9|13380.9|13395.9|13385.9|13395.9|13385.9|13390.9|13380.9|33
1589343900000|2020-05-13 04:25:00|13398.4|13388.4|13393.4|13383.4|13398.4|13388.4|13393.4|13383.4|62
1589344200000|2020-05-13 04:30:00|13395.9|13385.9|13395.9|13385.9|13398.4|13388.4|13395.9|13385.9|64
1589344500000|2020-05-13 04:35:00|||||||||22
1589344800000|2020-05-13 04:40:00|13398.4|13388.4|13400.9|13390.9|13400.9|13390.9|13398.4|13388.4|188
1589345100000|2020-05-13 04:45:00|13403.4|13393.4|13400.9|13390.9|13403.4|13393.4|13400.9|13390.9|41
1589345400000|2020-05-13 04:50:00|13403.4|13393.4|13400.9|13390.9|13403.4|13393.4|13400.9|13390.9|83
1589345700000|2020-05-13 04:55:00|13398.4|13388.4|13395.9|13385.9|13398.4|13388.4|13395.9|13385.9|170
1589346000000|2020-05-13 05:00:00|13398.4|13388.4|13410.9|13400.9|13410.9|13400.9|13393.4|13383.4|3597
1589346300000|2020-05-13 05:05:00|13408.4|13398.4|13400.9|13390.9|13410.9|13400.9|13400.9|13390.9|1479
1589346600000|2020-05-13 05:10:00|13398.4|13388.4|13403.4|13393.4|13405.9|13395.9|13390.9|13380.9|2167
1589346900000|2020-05-13 05:15:00|13405.9|13395.9|13408.4|13398.4|13408.4|13398.4|13398.4|13388.4|1553
1589347200000|2020-05-13 05:20:00|13405.9|13395.9|13418.4|13408.4|13418.4|13408.4|13403.4|13393.4|2346
1589347500000|2020-05-13 05:25:00|13415.9|13405.9|13400.9|13390.9|13418.4|13408.4|13395.9|13385.9|1345
1589347800000|2020-05-13 05:30:00|13403.4|13393.4|13418.4|13408.4|13420.9|13410.9|13400.9|13390.9|1875
1589348100000|2020-05-13 05:35:00|13415.9|13405.9|13420.9|13410.9|13420.9|13410.9|13410.9|13400.9|854
1589348400000|2020-05-13 05:40:00|13423.4|13413.4|13410.9|13400.9|13423.4|13413.4|13408.4|13398.4|2031
1589348700000|2020-05-13 05:45:00|13408.4|13398.4|13403.4|13393.4|13415.9|13405.9|13400.9|13390.9|1613
1589349000000|2020-05-13 05:50:00|13400.9|13390.9|13390.9|13380.9|13403.4|13393.4|13383.4|13373.4|3955
1589349300000|2020-05-13 05:55:00|13393.4|13383.4|13413.4|13403.4|13415.9|13405.9|13393.4|13383.4|1896
1589349600000|2020-05-13 06:00:00|13410.9|13400.9|13435.9|13425.9|13438.4|13428.4|13408.4|13398.4|3560
1589349900000|2020-05-13 06:05:00|13438.4|13428.4|13445.9|13435.9|13448.4|13438.4|13435.9|13425.9|2529
1589350200000|2020-05-13 06:10:00|13448.4|13438.4|13468.4|13458.4|13473.4|13463.4|13448.4|13438.4|4708
1589350500000|2020-05-13 06:15:00|13470.9|13460.9|13465.9|13455.9|13470.9|13460.9|13463.4|13453.4|2017
1589350800000|2020-05-13 06:20:00|13468.4|13458.4|13465.9|13455.9|13480.9|13470.9|13463.4|13453.4|2246
1589351100000|2020-05-13 06:25:00|13468.4|13458.4|13475.9|13465.9|13475.9|13465.9|13463.4|13453.4|1724
1589351400000|2020-05-13 06:30:00|13473.4|13463.4|13473.4|13463.4|13480.9|13470.9|13468.4|13458.4|1981
1589351700000|2020-05-13 06:35:00|13475.9|13465.9|13463.4|13453.4|13478.4|13468.4|13463.4|13453.4|1862
1589352000000|2020-05-13 06:40:00|13460.9|13450.9|13465.9|13455.9|13465.9|13455.9|13455.9|13445.9|1280
1589352300000|2020-05-13 06:45:00|13463.4|13453.4|13455.9|13445.9|13470.9|13460.9|13455.9|13445.9|1524
1589352600000|2020-05-13 06:50:00|13458.4|13448.4|13453.4|13443.4|13460.9|13450.9|13450.9|13440.9|1543
1589352900000|2020-05-13 06:55:00|13455.9|13445.9|13455.9|13445.9|13460.9|13450.9|13453.4|13443.4|1738
1589353200000|2020-05-13 07:00:00|13458.4|13443.4|13448.4|13435.9|13458.4|13445.9|13443.4|13430.9|2223
1589353500000|2020-05-13 07:05:00|13450.9|13438.4|13445.9|13433.4|13453.4|13440.9|13443.4|13430.9|353
1589353800000|2020-05-13 07:10:00|13443.4|13430.9|13440.9|13428.4|13445.9|13433.4|13438.4|13425.9|571
1589354100000|2020-05-13 07:15:00|13438.4|13425.9|13438.4|13425.9|13440.9|13428.4|13433.4|13420.9|426
1589354400000|2020-05-13 07:20:00|13435.9|13423.4|13440.9|13428.4|13443.4|13428.4|13435.9|13423.4|264
1589354700000|2020-05-13 07:25:00|13438.4|13425.9|13435.9|13423.4|13443.4|13430.9|13433.4|13420.9|388
1589355000000|2020-05-13 07:30:00|13433.4|13420.9|13433.4|13420.9|13435.9|13423.4|13428.4|13415.9|520
1589355300000|2020-05-13 07:35:00|13430.9|13418.4|13423.4|13410.9|13433.4|13420.9|13420.9|13408.4|908
1589355600000|2020-05-13 07:40:00|13420.9|13408.4|13430.9|13418.4|13430.9|13418.4|13420.9|13408.4|219
1589355900000|2020-05-13 07:45:00|13433.4|13420.9|13433.4|13418.4|13433.4|13420.9|13430.9|13418.4|132
1589356200000|2020-05-13 07:50:00|13430.9|13415.9|13423.4|13410.9|13433.4|13418.4|13423.4|13410.9|498
1589356500000|2020-05-13 07:55:00|13425.9|13413.4|13415.9|13403.4|13425.9|13413.4|13413.4|13400.9|441
1589356800000|2020-05-13 08:00:00|13410.9|13400.9|13415.9|13403.4|13418.4|13405.9|13400.9|13388.4|1380
1589357100000|2020-05-13 08:05:00|13418.4|13405.9|13420.9|13408.4|13420.9|13408.4|13413.4|13400.9|364
1589357400000|2020-05-13 08:10:00|13418.4|13405.9|13423.4|13410.9|13423.4|13410.9|13415.9|13403.4|102
1589357700000|2020-05-13 08:15:00|13425.9|13408.4|13428.4|13415.9|13430.9|13418.4|13425.9|13408.4|774
1589358000000|2020-05-13 08:20:00|13430.9|13413.4|13423.4|13410.9|13430.9|13418.4|13423.4|13410.9|131
1589358300000|2020-05-13 08:25:00|13425.9|13413.4|13428.4|13413.4|13428.4|13415.9|13418.4|13405.9|1046
1589358600000|2020-05-13 08:30:00|13454.9|13430.9|13455.6|13431.6|13459|13435|13446|13422|0
1589358900000|2020-05-13 08:35:00|13455.2|13431.2|13455.2|13431.2|13468.2|13444.2|13451.5|13427.5|1035
1589359200000|2020-05-13 08:40:00|13457.5|13433.5|13457.7|13433.7|13458.4|13434.4|13447.5|13423.5|0
1589359500000|2020-05-13 08:45:00|13458.2|13434.2|13437.8|13413.8|13458.2|13434.2|13437.4|13413.4|0
1589359800000|2020-05-13 08:50:00|13437.6|13413.6|13427.7|13403.7|13441.1|13417.1|13424|13400|0
1589360100000|2020-05-13 08:55:00|13428.2|13404.2|13420.3|13396.3|13432.3|13408.3|13416.1|13392.1|0
1589360400000|2020-05-13 09:00:00|13430.9|13418.4|13420.9|13405.9|13430.9|13418.4|13418.4|13405.9|116
1589360700000|2020-05-13 09:05:00|13423.4|13408.4|13440.9|13428.4|13440.9|13428.4|13423.4|13408.4|184
1589361000000|2020-05-13 09:10:00|13443.4|13430.9|13445.9|13430.9|13450.9|13438.4|13440.9|13428.4|635
1589361300000|2020-05-13 09:15:00|13443.4|13433.4|13440.9|13428.4|13448.4|13435.9|13433.4|13420.9|898
1589361600000|2020-05-13 09:20:00|13443.4|13425.9|13435.9|13423.4|13443.4|13428.4|13433.4|13420.9|119
1589361900000|2020-05-13 09:25:00|13433.4|13420.9|13433.4|13420.9|13440.9|13428.4|13433.4|13420.9|178
1589362200000|2020-05-13 09:30:00|13430.9|13418.4|13443.4|13430.9|13443.4|13430.9|13428.4|13415.9|128
1589362500000|2020-05-13 09:35:00|13445.9|13433.4|13450.9|13435.9|13450.9|13438.4|13445.9|13433.4|159
1589362800000|2020-05-13 09:40:00|13448.4|13438.4|13448.4|13435.9|13450.9|13438.4|13443.4|13430.9|247
1589363100000|2020-05-13 09:45:00|13445.9|13433.4|13450.9|13435.9|13450.9|13438.4|13445.9|13433.4|39
1589363400000|2020-05-13 09:50:00|13453.4|13438.4|13458.4|13445.9|13460.9|13448.4|13450.9|13438.4|273
1589363700000|2020-05-13 09:55:00|13460.9|13448.4|13455.9|13443.4|13460.9|13448.4|13455.9|13443.4|112
1589364000000|2020-05-13 10:00:00|13453.4|13440.9|13468.4|13453.4|13468.4|13455.9|13453.4|13440.9|337
1589364300000|2020-05-13 10:05:00|13465.9|13450.9|13463.4|13450.9|13470.9|13458.4|13463.4|13450.9|246
1589364600000|2020-05-13 10:10:00|13465.9|13453.4|13465.9|13453.4|13468.4|13455.9|13460.9|13445.9|151
1589364900000|2020-05-13 10:15:00|13463.4|13450.9|13465.9|13450.9|13465.9|13453.4|13458.4|13445.9|91
1589365200000|2020-05-13 10:20:00|13468.4|13453.4|13470.9|13455.9|13470.9|13458.4|13465.9|13453.4|79
1589365500000|2020-05-13 10:25:00|13468.4|13458.4|13468.4|13455.9|13470.9|13458.4|13468.4|13455.9|27
1589365800000|2020-05-13 10:30:00|13465.9|13453.4|13465.9|13453.4|13468.4|13455.9|13465.9|13453.4|54
1589366100000|2020-05-13 10:35:00|13468.4|13455.9|13465.9|13453.4|13468.4|13455.9|13465.9|13453.4|37
1589366400000|2020-05-13 10:40:00|13463.4|13450.9|13463.4|13450.9|13465.9|13453.4|13463.4|13450.9|35
1589366700000|2020-05-13 10:45:00|13460.9|13448.4|13460.9|13448.4|13460.9|13448.4|13460.9|13448.4|23
1589367000000|2020-05-13 10:50:00|13463.4|13450.9|13458.4|13445.9|13463.4|13450.9|13458.4|13445.9|35
1589367300000|2020-05-13 10:55:00|13460.9|13448.4|13468.4|13455.9|13468.4|13455.9|13460.9|13448.4|80
1589367600000|2020-05-13 11:00:00|13465.9|13453.4|13463.4|13450.9|13468.4|13455.9|13463.4|13450.9|34
1589367900000|2020-05-13 11:05:00|13465.9|13448.4|13460.9|13448.4|13465.9|13448.4|13460.9|13445.9|47
1589368200000|2020-05-13 11:10:00|13463.4|13445.9|13465.9|13453.4|13465.9|13453.4|13463.4|13445.9|52
1589368500000|2020-05-13 11:15:00|13468.4|13450.9|13463.4|13450.9|13468.4|13450.9|13463.4|13450.9|28
1589368800000|2020-05-13 11:20:00|13465.9|13453.4|13468.4|13455.9|13470.9|13458.4|13465.9|13453.4|82
1589369100000|2020-05-13 11:25:00|13470.9|13458.4|13468.4|13455.9|13473.4|13460.9|13468.4|13455.9|116
1589369400000|2020-05-13 11:30:00|13470.9|13458.4|13470.9|13458.4|13470.9|13458.4|13468.4|13455.9|81
1589369700000|2020-05-13 11:35:00|13468.4|13455.9|13468.4|13455.9|13470.9|13458.4|13468.4|13455.9|89
1589370000000|2020-05-13 11:40:00|13470.9|13458.4|13473.4|13460.9|13473.4|13460.9|13468.4|13455.9|69
1589370300000|2020-05-13 11:45:00|13475.9|13463.4|13483.4|13468.4|13483.4|13470.9|13475.9|13460.9|165
1589370600000|2020-05-13 11:50:00|13480.9|13470.9|13478.4|13465.9|13483.4|13470.9|13478.4|13465.9|78
1589370900000|2020-05-13 11:55:00|13480.9|13468.4|13478.4|13465.9|13483.4|13470.9|13478.4|13465.9|143
1589371200000|2020-05-13 12:00:00|13480.9|13463.4|13480.9|13465.9|13485.9|13473.4|13478.4|13463.4|149
1589371500000|2020-05-13 12:05:00|13478.4|13463.4|13473.4|13460.9|13480.9|13465.9|13473.4|13460.9|86
1589371800000|2020-05-13 12:10:00|13475.9|13463.4|13475.9|13463.4|13475.9|13463.4|13470.9|13458.4|109
1589372100000|2020-05-13 12:15:00|13473.4|13460.9|13478.4|13463.4|13478.4|13465.9|13473.4|13460.9|126
1589372400000|2020-05-13 12:20:00|13475.9|13465.9|13473.4|13460.9|13478.4|13465.9|13473.4|13460.9|32
1589372700000|2020-05-13 12:25:00|13475.9|13463.4|13473.4|13460.9|13475.9|13463.4|13473.4|13460.9|78
1589373000000|2020-05-13 12:30:00|13475.9|13463.4|13463.4|13450.9|13478.4|13465.9|13463.4|13450.9|476
1589373300000|2020-05-13 12:35:00|13460.9|13448.4|13455.9|13443.4|13460.9|13448.4|13453.4|13440.9|175
1589373600000|2020-05-13 12:40:00|13458.4|13445.9|13450.9|13438.4|13465.9|13453.4|13450.9|13438.4|421
1589373900000|2020-05-13 12:45:00|13453.4|13440.9|13445.9|13433.4|13453.4|13440.9|13445.9|13433.4|227
1589374200000|2020-05-13 12:50:00|13448.4|13435.9|13450.9|13438.4|13453.4|13440.9|13448.4|13435.9|137
1589374500000|2020-05-13 12:55:00|13453.4|13435.9|13448.4|13435.9|13455.9|13443.4|13448.4|13435.9|152
1589374800000|2020-05-13 13:00:00|13443.4|13433.4|13440.9|13428.4|13448.4|13435.9|13435.9|13423.4|589
1589375100000|2020-05-13 13:05:00|13438.4|13425.9|13430.9|13418.4|13443.4|13430.9|13428.4|13415.9|360
1589375400000|2020-05-13 13:10:00|13433.4|13420.9|13438.4|13425.9|13443.4|13430.9|13430.9|13418.4|208
1589375700000|2020-05-13 13:15:00|13440.9|13428.4|13440.9|13428.4|13440.9|13428.4|13435.9|13423.4|103
1589376000000|2020-05-13 13:20:00|13443.4|13425.9|13430.9|13418.4|13443.4|13430.9|13425.9|13413.4|183
1589376300000|2020-05-13 13:25:00|13433.4|13420.9|13435.9|13423.4|13438.4|13425.9|13430.9|13418.4|143
1589376600000|2020-05-13 13:30:00|13438.4|13425.9|13413.4|13400.9|13443.4|13430.9|13410.9|13395.9|710
1589376900000|2020-05-13 13:35:00|13410.9|13398.4|13418.4|13405.9|13418.4|13405.9|13398.4|13385.9|557
1589377200000|2020-05-13 13:40:00|13420.9|13408.4|13423.4|13410.9|13428.4|13415.9|13413.4|13400.9|239
1589377500000|2020-05-13 13:45:00|13420.9|13408.4|13443.4|13430.9|13445.9|13433.4|13420.9|13405.9|247
1589377800000|2020-05-13 13:50:00|13440.9|13428.4|13440.9|13428.4|13445.9|13433.4|13438.4|13425.9|194
1589378100000|2020-05-13 13:55:00|13438.4|13425.9|13433.4|13418.4|13443.4|13430.9|13428.4|13415.9|319
1589378400000|2020-05-13 14:00:00|13430.9|13420.9|13435.9|13423.4|13445.9|13433.4|13430.9|13420.9|480
1589378700000|2020-05-13 14:05:00|13438.4|13425.9|13435.9|13423.4|13443.4|13430.9|13435.9|13423.4|164
1589379000000|2020-05-13 14:10:00|13433.4|13420.9|13430.9|13418.4|13435.9|13423.4|13423.4|13410.9|698
1589379300000|2020-05-13 14:15:00|13428.4|13415.9|13428.4|13415.9|13433.4|13420.9|13425.9|13413.4|129
1589379600000|2020-05-13 14:20:00|13430.9|13418.4|13425.9|13413.4|13433.4|13420.9|13423.4|13410.9|119
1589379900000|2020-05-13 14:25:00|13428.4|13415.9|13440.9|13425.9|13440.9|13428.4|13423.4|13410.9|306
1589380200000|2020-05-13 14:30:00|13443.4|13428.4|13448.4|13435.9|13453.4|13440.9|13438.4|13425.9|488
1589380500000|2020-05-13 14:35:00|13450.9|13438.4|13440.9|13428.4|13450.9|13438.4|13438.4|13425.9|171
1589380800000|2020-05-13 14:40:00|13443.4|13430.9|13428.4|13415.9|13445.9|13433.4|13428.4|13415.9|175
1589381100000|2020-05-13 14:45:00|13425.9|13413.4|13425.9|13413.4|13428.4|13415.9|13425.9|13410.9|178
1589381400000|2020-05-13 14:50:00|13423.4|13410.9|13423.4|13410.9|13433.4|13420.9|13420.9|13408.4|366
1589381700000|2020-05-13 14:55:00|13420.9|13408.4|13410.9|13398.4|13420.9|13408.4|13408.4|13395.9|217
1589382000000|2020-05-13 15:00:00|13413.4|13400.9|13413.4|13400.9|13413.4|13400.9|13403.4|13390.9|426
1589382300000|2020-05-13 15:05:00|13410.9|13398.4|13405.9|13393.4|13415.9|13400.9|13405.9|13393.4|385
1589382600000|2020-05-13 15:10:00|13408.4|13395.9|13420.9|13408.4|13420.9|13408.4|13405.9|13393.4|327
1589382900000|2020-05-13 15:15:00|13423.4|13410.9|13403.4|13390.9|13423.4|13410.9|13403.4|13390.9|324
1589383200000|2020-05-13 15:20:00|13400.9|13388.4|13383.4|13370.9|13403.4|13388.4|13380.9|13368.4|515
1589383500000|2020-05-13 15:25:00|13380.9|13368.4|13395.9|13383.4|13395.9|13383.4|13380.9|13368.4|453
1589383800000|2020-05-13 15:30:00|13393.4|13380.9|13393.4|13380.9|13398.4|13385.9|13388.4|13375.9|197
1589384100000|2020-05-13 15:35:00|13390.9|13378.4|13393.4|13380.9|13398.4|13385.9|13380.9|13368.4|372
1589384400000|2020-05-13 15:40:00|13390.9|13378.4|13378.4|13365.9|13390.9|13378.4|13378.4|13365.9|413
1589384700000|2020-05-13 15:45:00|13375.9|13363.4|13368.4|13355.9|13375.9|13365.9|13368.4|13355.9|445
1589385000000|2020-05-13 15:50:00|13370.9|13358.4|13363.4|13350.9|13380.9|13368.4|13363.4|13350.9|526
1589385300000|2020-05-13 15:55:00|13360.9|13348.4|13363.4|13350.9|13370.9|13355.9|13355.9|13343.4|939
1589385600000|2020-05-13 16:00:00|13360.9|13348.4|13355.9|13343.4|13365.9|13353.4|13353.4|13340.9|588
1589385900000|2020-05-13 16:05:00|13353.4|13340.9|13345.9|13333.4|13358.4|13345.9|13345.9|13333.4|470
1589386200000|2020-05-13 16:10:00|13348.4|13335.9|13343.4|13330.9|13353.4|13340.9|13343.4|13330.9|506
1589386500000|2020-05-13 16:15:00|13340.9|13328.4|13328.4|13315.9|13345.9|13333.4|13328.4|13315.9|623
1589386800000|2020-05-13 16:20:00|13330.9|13318.4|13338.4|13325.9|13343.4|13330.9|13330.9|13315.9|307
1589387100000|2020-05-13 16:25:00|13335.9|13323.4|13343.4|13330.9|13345.9|13333.4|13335.9|13323.4|285
1589387400000|2020-05-13 16:30:00|13345.9|13333.4|13348.4|13335.9|13350.9|13338.4|13340.9|13328.4|280
1589387700000|2020-05-13 16:35:00|13345.9|13333.4|13348.4|13335.9|13348.4|13335.9|13335.9|13320.9|738
1589388000000|2020-05-13 16:40:00|13345.9|13333.4|13330.9|13318.4|13348.4|13335.9|13328.4|13315.9|594
1589388300000|2020-05-13 16:45:00|13333.4|13320.9|13340.9|13328.4|13340.9|13328.4|13330.9|13318.4|275
1589388600000|2020-05-13 16:50:00|13343.4|13325.9|13345.9|13333.4|13350.9|13335.9|13338.4|13325.9|486
1589388900000|2020-05-13 16:55:00|13348.4|13335.9|13350.9|13338.4|13355.9|13343.4|13343.4|13330.9|334
1589389200000|2020-05-13 17:00:00|13353.4|13340.9|13335.9|13323.4|13353.4|13340.9|13335.9|13320.9|240
1589389500000|2020-05-13 17:05:00|13338.4|13325.9|13335.9|13323.4|13340.9|13328.4|13328.4|13315.9|479
1589389800000|2020-05-13 17:10:00|13338.4|13325.9|13355.9|13343.4|13355.9|13343.4|13338.4|13325.9|413
1589390100000|2020-05-13 17:15:00|13353.4|13340.9|13368.4|13353.4|13370.9|13358.4|13350.9|13335.9|200
1589390400000|2020-05-13 17:20:00|13365.9|13355.9|13348.4|13335.9|13368.4|13355.9|13345.9|13333.4|449
1589390700000|2020-05-13 17:25:00|13345.9|13333.4|13358.4|13345.9|13360.9|13348.4|13345.9|13333.4|206
1589391000000|2020-05-13 17:30:00|13355.9|13343.4|13353.4|13340.9|13360.9|13348.4|13350.9|13338.4|139
1589391300000|2020-05-13 17:35:00|13355.9|13343.4|13353.4|13340.9|13358.4|13345.9|13348.4|13335.9|226
1589391600000|2020-05-13 17:40:00|13355.9|13343.4|13350.9|13335.9|13355.9|13343.4|13345.9|13333.4|119
1589391900000|2020-05-13 17:45:00|13348.4|13333.4|13350.9|13338.4|13353.4|13340.9|13345.9|13330.9|94
1589392200000|2020-05-13 17:50:00|13348.4|13335.9|13338.4|13325.9|13348.4|13335.9|13338.4|13325.9|83
1589392500000|2020-05-13 17:55:00|13340.9|13328.4|13338.4|13325.9|13340.9|13328.4|13338.4|13325.9|91
1589392800000|2020-05-13 18:00:00|13335.9|13323.4|13323.4|13310.9|13340.9|13328.4|13323.4|13310.9|367
1589393100000|2020-05-13 18:05:00|13320.9|13308.4|13330.9|13318.4|13330.9|13318.4|13315.9|13303.4|583
1589393400000|2020-05-13 18:10:00|13328.4|13315.9|13340.9|13328.4|13340.9|13328.4|13323.4|13310.9|293
1589393700000|2020-05-13 18:15:00|13343.4|13330.9|13348.4|13335.9|13353.4|13340.9|13340.9|13328.4|199
1589394000000|2020-05-13 18:20:00|13350.9|13338.4|13348.4|13335.9|13355.9|13343.4|13343.4|13330.9|144
1589394300000|2020-05-13 18:25:00|13345.9|13333.4|13338.4|13325.9|13350.9|13338.4|13338.4|13325.9|212
1589394600000|2020-05-13 18:30:00|13340.9|13328.4|13330.9|13318.4|13340.9|13328.4|13328.4|13315.9|263
1589394900000|2020-05-13 18:35:00|13328.4|13315.9|13323.4|13310.9|13330.9|13318.4|13323.4|13310.9|352
1589395200000|2020-05-13 18:40:00|13325.9|13313.4|13322.2|13312.2|13328.4|13315.9|13320.9|13308.4|272
1589395500000|2020-05-13 18:45:00|13319.7|13309.7|13324.7|13314.7|13330.9|13320.9|13319.7|13309.7|310
1589395800000|2020-05-13 18:50:00|13327.2|13317.2|13322.2|13312.2|13327.2|13317.2|13319.7|13309.7|168
1589396100000|2020-05-13 18:55:00|13324.7|13314.7|13319.7|13309.7|13329.7|13319.7|13319.7|13309.7|125
1589396400000|2020-05-13 19:00:00|13322.2|13312.2|13332.2|13322.2|13335.9|13325.9|13322.2|13312.2|253
1589396700000|2020-05-13 19:05:00|13330.9|13320.9|13322.2|13312.2|13332.2|13322.2|13317.2|13307.2|174
1589397000000|2020-05-13 19:10:00|13323.4|13313.4|13322.2|13312.2|13329.7|13319.7|13319.7|13309.7|164
1589397300000|2020-05-13 19:15:00|13320.9|13310.9|13327.2|13317.2|13327.2|13317.2|13319.7|13309.7|269
1589397600000|2020-05-13 19:20:00|13329.7|13319.7|13312.2|13302.2|13329.7|13319.7|13312.2|13302.2|255
1589397900000|2020-05-13 19:25:00|13314.7|13304.7|13319.7|13309.7|13324.7|13314.7|13309.7|13299.7|450
1589398200000|2020-05-13 19:30:00|13317.2|13307.2|13327.2|13317.2|13332.2|13322.2|13314.7|13304.7|276
1589398500000|2020-05-13 19:35:00|13324.7|13314.7|13327.2|13317.2|13334.7|13324.7|13322.2|13312.2|206
1589398800000|2020-05-13 19:40:00|13329.7|13319.7|13334.7|13324.7|13337.2|13327.2|13329.7|13319.7|170
1589399100000|2020-05-13 19:45:00|13335.9|13325.9|13347.2|13337.2|13349.7|13339.7|13332.2|13322.2|216
1589399400000|2020-05-13 19:50:00|13345.9|13335.9|13352.2|13342.2|13354.7|13344.7|13344.7|13334.7|684
1589399700000|2020-05-13 19:55:00|13353.4|13343.4|13354.7|13344.7|13359.7|13349.7|13347.2|13337.2|305
1589400000000|2020-05-13 20:00:00|13352.2|13342.2|13359.7|13349.7|13359.7|13349.7|13350.9|13340.9|61
1589400300000|2020-05-13 20:05:00|13357.2|13347.2|13353.4|13343.4|13359.7|13349.7|13352.2|13342.2|89
1589400600000|2020-05-13 20:10:00|13354.7|13344.7|13354.7|13344.7|13354.7|13344.7|13352.2|13342.2|12
1589400900000|2020-05-13 20:15:00|13359.4|13335.4|13362|13338|13364.9|13340.9|13357.9|13333.9|1
1589401200000|2020-05-13 20:20:00|13362.3|13338.3|13363.8|13339.8|13364.3|13340.3|13362.3|13338.3|0
1589401500000|2020-05-13 20:25:00|13364|13340|13363.5|13339.5|13364.6|13340.6|13362.8|13338.8|12
1589401800000|2020-05-13 20:30:00|13361.7|13337.7|13375.1|13351.1|13381.3|13357.3|13361.7|13337.7|162
1589402100000|2020-05-13 20:35:00|13374.2|13350.2|13376|13352|13377.7|13353.7|13372.4|13348.4|66
1589402400000|2020-05-13 20:40:00|13375.1|13351.1|13368.1|13344.1|13383.3|13359.3|13368.1|13344.1|16
1589402700000|2020-05-13 20:45:00|13369|13345|13372.6|13348.6|13372.6|13348.6|13364.6|13340.6|148
1589403000000|2020-05-13 20:50:00|13373.5|13349.5|13377|13353|13379.7|13355.7|13369.9|13345.9|8
1589403300000|2020-05-13 20:55:00|13377.9|13353.9|13371.5|13347.5|13379.7|13355.7|13369.8|13345.8|16
1589403600000|2020-05-13 21:00:00|13371.1|13347.1|13370|13346|13371.6|13347.6|13369.8|13345.8|3
1589403900000|2020-05-13 21:05:00|13369.8|13345.8|13369.9|13345.9|13370.2|13346.2|13368.8|13344.8|2
1589404200000|2020-05-13 21:10:00|13370.3|13346.3|13369.2|13345.2|13371.4|13347.4|13369.2|13345.2|2
1589404500000|2020-05-13 21:15:00|13368.8|13344.8|13366.6|13342.6|13368.8|13344.8|13366.3|13342.3|0
1589404800000|2020-05-13 21:20:00|13366.3|13342.3|13366.9|13342.9|13368|13344|13365.4|13341.4|0
1589405100000|2020-05-13 21:25:00|13366.5|13342.5|13368.2|13344.2|13369|13345|13366.1|13342.1|0
1589405400000|2020-05-13 21:30:00|13368.1|13344.1|13368.2|13344.2|13368.2|13344.2|13366.1|13342.1|0
1589405700000|2020-05-13 21:35:00|13367.2|13343.2|13370|13346|13370|13346|13367.2|13343.2|0
1589406000000|2020-05-13 21:40:00|13370.3|13346.3|13371.2|13347.2|13371.6|13347.6|13368.9|13344.9|0
1589406300000|2020-05-13 21:45:00|13371.6|13347.6|13370.8|13346.8|13372.6|13348.6|13370.7|13346.7|0
1589406600000|2020-05-13 21:50:00|13370.9|13346.9|13371.7|13347.7|13372.5|13348.5|13369.5|13345.5|0
1589406900000|2020-05-13 21:55:00|13370.9|13346.9|13373.4|13349.4|13373.4|13349.4|13368.7|13344.7|0
1589407200000|2020-05-13 22:00:00|13381.2|13357.2|13386.1|13362.1|13390.3|13366.3|13379|13355|0
1589407500000|2020-05-13 22:05:00|13385.7|13361.7|13375|13351|13389.7|13365.7|13374.1|13350.1|0
1589407800000|2020-05-13 22:10:00|13374.1|13350.1|13379.5|13355.5|13384.8|13360.8|13374.1|13350.1|0
1589408100000|2020-05-13 22:15:00|13379.9|13355.9|13380.4|13356.4|13383|13359|13376.8|13352.8|0
1589408400000|2020-05-13 22:20:00|13378.1|13354.1|13375.7|13351.7|13379.5|13355.5|13368.8|13344.8|0
1589408700000|2020-05-13 22:25:00|13375.3|13351.3|13366.8|13342.8|13375.3|13351.3|13363.3|13339.3|0
1589409000000|2020-05-13 22:30:00|13368.1|13344.1|13374.4|13350.4|13375.7|13351.7|13363.3|13339.3|0
1589409300000|2020-05-13 22:35:00|13374.8|13350.8|13376.2|13352.2|13376.2|13352.2|13371.3|13347.3|0
1589409600000|2020-05-13 22:40:00|13375.3|13351.3|13365.5|13341.5|13376.6|13352.6|13362|13338|0
1589409900000|2020-05-13 22:45:00|13366|13342|13365.5|13341.5|13370.9|13346.9|13363.8|13339.8|0
1589410200000|2020-05-13 22:50:00|13364.6|13340.6|13371.8|13347.8|13371.8|13347.8|13363.8|13339.8|0
1589410500000|2020-05-13 22:55:00|13372.7|13348.7|13382.5|13358.5|13384.2|13360.2|13371.8|13347.8|0
1589410800000|2020-05-13 23:00:00|13383.3|13359.3|13376.2|13352.2|13383.3|13359.3|13374.4|13350.4|0
1589411100000|2020-05-13 23:05:00|13375.8|13351.8|13387.8|13363.8|13389.6|13365.6|13373.5|13349.5|0
1589411400000|2020-05-13 23:10:00|13387.3|13363.3|13386.9|13362.9|13391.4|13367.4|13386|13362|0
1589411700000|2020-05-13 23:15:00|13385.5|13361.5|13390.5|13366.5|13391.3|13367.3|13383.3|13359.3|0
1589412000000|2020-05-13 23:20:00|13390.9|13366.9|13383.3|13359.3|13391.3|13367.3|13382.5|13358.5|0
1589412300000|2020-05-13 23:25:00|13384.2|13360.2|13386.4|13362.4|13388.6|13364.6|13380.1|13356.1|0
1589412600000|2020-05-13 23:30:00|13387.2|13363.2|13390.8|13366.8|13390.8|13366.8|13385.5|13361.5|0
1589412900000|2020-05-13 23:35:00|13391.2|13367.2|13392.6|13368.6|13395.3|13371.3|13391.2|13367.2|0
1589413200000|2020-05-13 23:40:00|13393.5|13369.5|13376.6|13352.6|13394.4|13370.4|13375.7|13351.7|0
1589413500000|2020-05-13 23:45:00|13377.5|13353.5|13371.2|13347.2|13381|13357|13370.3|13346.3|0
1589413800000|2020-05-13 23:50:00|13370.8|13346.8|13373.9|13349.9|13373.9|13349.9|13370.3|13346.3|0
1589414100000|2020-05-13 23:55:00|13374.3|13350.3|13366.3|13342.3|13380.1|13356.1|13361.5|13337.5|0
1589414400000|2020-05-14 00:00:00|13365.9|13341.9|13347|13323|13365.9|13341.9|13338.9|13314.9|0
1589414700000|2020-05-14 00:05:00|13349.6|13325.6|13351.4|13327.4|13358.5|13334.5|13341.6|13317.6|0
1589415000000|2020-05-14 00:10:00|13351|13327|13348.8|13324.8|13355.9|13331.9|13345.2|13321.2|0
1589415300000|2020-05-14 00:15:00|13347.9|13323.9|13366|13342|13372.7|13348.7|13346.1|13322.1|0
1589415600000|2020-05-14 00:20:00|13366.2|13342.2|13364|13340|13367.3|13343.3|13360.5|13336.5|0
1589415900000|2020-05-14 00:25:00|13361.6|13337.6|13337.2|13313.2|13361.6|13337.6|13337.2|13313.2|0
1589416200000|2020-05-14 00:30:00|13336.7|13312.7|13329.5|13305.5|13338.3|13314.3|13325.7|13301.7|0
1589416500000|2020-05-14 00:35:00|13329.9|13305.9|13335.8|13311.8|13340.9|13316.9|13322.2|13298.2|0
1589416800000|2020-05-14 00:40:00|13336.3|13312.3|13346|13322|13347.1|13323.1|13335.8|13311.8|0
1589417100000|2020-05-14 00:45:00|13346.4|13322.4|13357.6|13333.6|13361.8|13337.8|13341.3|13317.3|0
1589417400000|2020-05-14 00:50:00|13358.8|13334.8|13345.5|13321.5|13361.8|13337.8|13345.1|13321.1|0
1589417700000|2020-05-14 00:55:00|13345.1|13321.1|13363.1|13339.1|13363.1|13339.1|13340.4|13316.4|0
1589418000000|2020-05-14 01:00:00|13342.8|13332.8|13357.8|13347.8|13362.8|13352.8|13342.8|13332.8|1966
1589418300000|2020-05-14 01:05:00|13355.3|13345.3|13355.3|13345.3|13357.8|13347.8|13347.8|13337.8|713
1589418600000|2020-05-14 01:10:00|13357.8|13347.8|13362.8|13352.8|13367.8|13357.8|13357.8|13347.8|1490
1589418900000|2020-05-14 01:15:00|13365.3|13355.3|13372.8|13362.8|13375.3|13365.3|13360.3|13350.3|1843
1589419200000|2020-05-14 01:20:00|13367.8|13357.8|13365.3|13355.3|13377.8|13367.8|13360.3|13350.3|917
1589419500000|2020-05-14 01:25:00|13367.8|13357.8|13385.3|13375.3|13387.8|13377.8|13367.8|13357.8|2243
1589419800000|2020-05-14 01:30:00|13387.8|13377.8|13370.3|13360.3|13400.3|13390.3|13360.3|13350.3|11867
1589420100000|2020-05-14 01:35:00|13367.8|13357.8|13340.3|13330.3|13367.8|13357.8|13335.3|13325.3|7429
1589420400000|2020-05-14 01:40:00|13337.8|13327.8|13330.3|13320.3|13347.8|13337.8|13327.8|13317.8|5884
1589420700000|2020-05-14 01:45:00|13327.8|13317.8|13322.8|13312.8|13327.8|13317.8|13307.8|13297.8|7304
1589421000000|2020-05-14 01:50:00|13325.3|13315.3|13342.8|13332.8|13345.3|13335.3|13320.3|13310.3|3556
1589421300000|2020-05-14 01:55:00|13340.3|13330.3|13342.8|13332.8|13350.3|13340.3|13335.3|13325.3|2571
1589421600000|2020-05-14 02:00:00|13340.3|13330.3|13332.8|13322.8|13350.3|13340.3|13327.8|13317.8|2974
1589421900000|2020-05-14 02:05:00|13330.3|13320.3|13317.8|13307.8|13330.3|13320.3|13315.3|13305.3|3533
1589422200000|2020-05-14 02:10:00|13315.3|13305.3|13317.8|13307.8|13317.8|13307.8|13302.8|13292.8|2819
1589422500000|2020-05-14 02:15:00|13315.3|13305.3|13325.3|13315.3|13327.8|13317.8|13310.3|13300.3|1756
1589422800000|2020-05-14 02:20:00|13322.8|13312.8|13320.3|13310.3|13330.3|13320.3|13315.3|13305.3|1299
1589423100000|2020-05-14 02:25:00|13317.8|13307.8|13310.3|13300.3|13322.8|13312.8|13307.8|13297.8|1241
1589423400000|2020-05-14 02:30:00|13307.8|13297.8|13322.8|13312.8|13322.8|13312.8|13297.8|13287.8|2770
1589423700000|2020-05-14 02:35:00|13320.3|13310.3|13320.3|13310.3|13322.8|13312.8|13315.3|13305.3|823
1589424000000|2020-05-14 02:40:00|13317.8|13307.8|13330.3|13320.3|13337.8|13327.8|13317.8|13307.8|1659
1589424300000|2020-05-14 02:45:00|13327.8|13317.8|13317.8|13307.8|13332.8|13322.8|13317.8|13307.8|902
1589424600000|2020-05-14 02:50:00|13320.3|13310.3|13320.3|13310.3|13325.3|13315.3|13315.3|13305.3|1329
1589424900000|2020-05-14 02:55:00|13322.8|13312.8|13337.8|13327.8|13345.3|13335.3|13320.3|13310.3|1810
1589425200000|2020-05-14 03:00:00|13340.3|13330.3|13340.3|13330.3|13342.8|13332.8|13330.3|13320.3|1074
1589425500000|2020-05-14 03:05:00|13342.8|13332.8|13342.8|13332.8|13345.3|13335.3|13332.8|13322.8|1148
1589425800000|2020-05-14 03:10:00|13345.3|13335.3|13350.3|13340.3|13360.3|13350.3|13345.3|13335.3|3120
1589426100000|2020-05-14 03:15:00|13352.8|13342.8|13350.3|13340.3|13357.8|13347.8|13347.8|13337.8|1274
1589426400000|2020-05-14 03:20:00|13352.8|13342.8|13350.3|13340.3|13355.3|13345.3|13345.3|13335.3|1067
1589426700000|2020-05-14 03:25:00|13352.8|13342.8|13352.8|13342.8|13357.8|13347.8|13345.3|13335.3|1696
1589427000000|2020-05-14 03:30:00|13350.3|13340.3|13342.8|13332.8|13352.8|13342.8|13342.8|13332.8|442
1589427300000|2020-05-14 03:35:00|13345.3|13335.3|13342.8|13332.8|13345.3|13335.3|13340.3|13330.3|312
1589427600000|2020-05-14 03:40:00|13340.3|13330.3|13337.8|13327.8|13340.3|13330.3|13335.3|13325.3|128
1589427900000|2020-05-14 03:45:00|13335.3|13325.3|13330.3|13320.3|13335.3|13325.3|13330.3|13320.3|256
1589428200000|2020-05-14 03:50:00|13327.8|13317.8|13332.8|13322.8|13332.8|13322.8|13327.8|13317.8|194
1589428500000|2020-05-14 03:55:00|13330.3|13320.3|13330.3|13320.3|13335.3|13325.3|13327.8|13317.8|274
1589428800000|2020-05-14 04:00:00|13332.8|13322.8|13337.8|13327.8|13337.8|13327.8|13332.8|13322.8|120
1589429100000|2020-05-14 04:05:00|13340.3|13330.3|13340.3|13330.3|13340.3|13330.3|13337.8|13327.8|256
1589429400000|2020-05-14 04:10:00|13337.8|13327.8|13337.8|13327.8|13340.3|13330.3|13335.3|13325.3|106
1589429700000|2020-05-14 04:15:00|13335.3|13325.3|13335.3|13325.3|13340.3|13330.3|13335.3|13325.3|84
1589430000000|2020-05-14 04:20:00|13332.8|13322.8|13325.3|13315.3|13332.8|13322.8|13325.3|13315.3|344
1589430300000|2020-05-14 04:25:00|13327.8|13317.8|13322.8|13312.8|13327.8|13317.8|13322.8|13312.8|101
1589430600000|2020-05-14 04:30:00|13325.3|13315.3|13317.8|13307.8|13325.3|13315.3|13315.3|13305.3|409
1589430900000|2020-05-14 04:35:00|13320.3|13310.3|13322.8|13312.8|13325.3|13315.3|13317.8|13307.8|123
1589431200000|2020-05-14 04:40:00|13320.3|13310.3|13322.8|13312.8|13322.8|13312.8|13317.8|13307.8|169
1589431500000|2020-05-14 04:45:00|13320.3|13310.3|13320.3|13310.3|13320.3|13310.3|13312.8|13302.8|746
1589431800000|2020-05-14 04:50:00|13322.8|13312.8|13322.8|13312.8|13325.3|13315.3|13320.3|13310.3|84
1589432100000|2020-05-14 04:55:00|13325.3|13315.3|13317.8|13307.8|13325.3|13315.3|13312.8|13302.8|764
1589432400000|2020-05-14 05:00:00|13320.3|13310.3|13312.8|13302.8|13327.8|13317.8|13310.3|13300.3|4660
1589432700000|2020-05-14 05:05:00|13310.3|13300.3|13315.3|13305.3|13317.8|13307.8|13310.3|13300.3|2576
1589433000000|2020-05-14 05:10:00|13312.8|13302.8|13317.8|13307.8|13322.8|13312.8|13310.3|13300.3|2224
1589433300000|2020-05-14 05:15:00|13315.3|13305.3|13312.8|13302.8|13322.8|13312.8|13310.3|13300.3|1329
1589433600000|2020-05-14 05:20:00|13310.3|13300.3|13315.3|13305.3|13320.3|13310.3|13307.8|13297.8|1347
1589433900000|2020-05-14 05:25:00|13312.8|13302.8|13302.8|13292.8|13315.3|13305.3|13302.8|13292.8|1189
1589434200000|2020-05-14 05:30:00|13305.3|13295.3|13302.8|13292.8|13310.3|13300.3|13300.3|13290.3|2787
1589434500000|2020-05-14 05:35:00|13300.3|13290.3|13310.3|13300.3|13312.8|13302.8|13297.8|13287.8|2036
1589434800000|2020-05-14 05:40:00|13307.8|13297.8|13322.8|13312.8|13322.8|13312.8|13307.8|13297.8|1289
1589435100000|2020-05-14 05:45:00|13320.3|13310.3|13312.8|13302.8|13322.8|13312.8|13312.8|13302.8|1201
1589435400000|2020-05-14 05:50:00|13315.3|13305.3|13322.8|13312.8|13325.3|13315.3|13312.8|13302.8|877
1589435700000|2020-05-14 05:55:00|13320.3|13310.3|13312.8|13302.8|13322.8|13312.8|13312.8|13302.8|1103
1589436000000|2020-05-14 06:00:00|13315.3|13305.3|13310.3|13300.3|13317.8|13307.8|13300.3|13290.3|1544
1589436300000|2020-05-14 06:05:00|13307.8|13297.8|13282.8|13272.8|13307.8|13297.8|13280.3|13270.3|2934
1589436600000|2020-05-14 06:10:00|13280.3|13270.3|13292.8|13282.8|13297.8|13287.8|13280.3|13270.3|2060
1589436900000|2020-05-14 06:15:00|13290.3|13280.3|13307.8|13297.8|13307.8|13297.8|13290.3|13280.3|1276
1589437200000|2020-05-14 06:20:00|13310.3|13300.3|13320.3|13310.3|13320.3|13310.3|13307.8|13297.8|2164
1589437500000|2020-05-14 06:25:00|13317.8|13307.8|13317.8|13307.8|13322.8|13312.8|13312.8|13302.8|2004
1589437800000|2020-05-14 06:30:00|13320.3|13310.3|13322.8|13312.8|13327.8|13317.8|13317.8|13307.8|2180
1589438100000|2020-05-14 06:35:00|13320.3|13310.3|13315.3|13305.3|13325.3|13315.3|13312.8|13302.8|2171
1589438400000|2020-05-14 06:40:00|13317.8|13307.8|13315.3|13305.3|13325.3|13315.3|13312.8|13302.8|2512
1589438700000|2020-05-14 06:45:00|13312.8|13302.8|13305.3|13295.3|13315.3|13305.3|13300.3|13290.3|2617
1589439000000|2020-05-14 06:50:00|13302.8|13292.8|13307.8|13297.8|13310.3|13300.3|13300.3|13290.3|2468
1589439300000|2020-05-14 06:55:00|13305.3|13295.3|13307.8|13297.8|13312.8|13302.8|13305.3|13295.3|2811
1589439600000|2020-05-14 07:00:00|13309.4|13296.9|13306.9|13294.4|13311.9|13299.4|13296.9|13284.4|1447
1589439900000|2020-05-14 07:05:00|13309.4|13296.9|13294.4|13281.9|13309.4|13296.9|13294.4|13281.9|813
1589440200000|2020-05-14 07:10:00|13291.9|13279.4|13304.4|13291.9|13309.4|13296.9|13291.9|13279.4|781
1589440500000|2020-05-14 07:15:00|13306.9|13294.4|13311.9|13296.9|13311.9|13299.4|13304.4|13291.9|624
1589440800000|2020-05-14 07:20:00|13309.4|13299.4|13316.9|13304.4|13321.9|13306.9|13309.4|13296.9|561
1589441100000|2020-05-14 07:25:00|13319.4|13306.9|13316.9|13304.4|13319.4|13306.9|13314.4|13301.9|375
1589441400000|2020-05-14 07:30:00|13319.4|13306.9|13326.9|13314.4|13329.4|13316.9|13319.4|13306.9|526
1589441700000|2020-05-14 07:35:00|13329.4|13316.9|13326.9|13314.4|13334.4|13321.9|13324.4|13311.9|942
1589442000000|2020-05-14 07:40:00|13329.4|13316.9|13334.4|13321.9|13334.4|13321.9|13324.4|13311.9|728
1589442300000|2020-05-14 07:45:00|13331.9|13319.4|13326.9|13311.9|13336.9|13321.9|13324.4|13311.9|505
1589442600000|2020-05-14 07:50:00|13324.4|13309.4|13324.4|13311.9|13326.9|13314.4|13319.4|13306.9|736
1589442900000|2020-05-14 07:55:00|13326.9|13314.4|13316.9|13304.4|13329.4|13314.4|13314.4|13301.9|1443
1589443200000|2020-05-14 08:00:00|13319.4|13301.9|13316.9|13304.4|13324.4|13311.9|13309.4|13296.9|1028
1589443500000|2020-05-14 08:05:00|13314.4|13301.9|13304.4|13291.9|13316.9|13304.4|13301.9|13289.4|1154
1589443800000|2020-05-14 08:10:00|13301.9|13289.4|13316.9|13304.4|13319.4|13306.9|13301.9|13289.4|480
1589444100000|2020-05-14 08:15:00|13319.4|13301.9|13299.4|13286.9|13319.4|13304.4|13299.4|13286.9|645
1589444400000|2020-05-14 08:20:00|13301.9|13284.4|13319.4|13306.9|13319.4|13306.9|13296.9|13284.4|842
1589444700000|2020-05-14 08:25:00|13321.9|13304.4|13341.9|13324.4|13344.4|13331.9|13309.4|13296.9|3398
1589445000000|2020-05-14 08:30:00|13331.9|13307.9|13326.6|13302.6|13338.8|13314.8|13318.7|13294.7|0
1589445300000|2020-05-14 08:35:00|13325.7|13301.7|13325.1|13301.1|13338.4|13314.4|13321.3|13297.3|502
1589445600000|2020-05-14 08:40:00|13322.7|13298.7|13301.7|13277.7|13328.9|13304.9|13298.1|13274.1|0
1589445900000|2020-05-14 08:45:00|13301.9|13277.9|13310|13286|13312.5|13288.5|13290.1|13266.1|0
1589446200000|2020-05-14 08:50:00|13312.5|13288.5|13323.4|13299.4|13327.2|13303.2|13309.6|13285.6|0
1589446500000|2020-05-14 08:55:00|13325.9|13301.9|13323.9|13299.9|13331.6|13307.6|13316.8|13292.8|0
1589446800000|2020-05-14 09:00:00|13323.6|13299.6|13319.4|13306.9|13341.9|13326.9|13311.9|13296.9|437
1589447100000|2020-05-14 09:05:00|13321.9|13309.4|13329.4|13316.9|13336.9|13324.4|13321.9|13309.4|248
1589447400000|2020-05-14 09:10:00|13331.9|13319.4|13326.9|13311.9|13334.4|13321.9|13319.4|13306.9|336
1589447700000|2020-05-14 09:15:00|13324.4|13314.4|13331.9|13319.4|13336.9|13324.4|13324.4|13311.9|142
1589448000000|2020-05-14 09:20:00|13329.4|13316.9|13321.9|13309.4|13331.9|13319.4|13316.9|13304.4|221
1589448300000|2020-05-14 09:25:00|13324.4|13311.9|13324.4|13311.9|13324.4|13311.9|13314.4|13299.4|135
1589448600000|2020-05-14 09:30:00|13321.9|13309.4|13331.9|13319.4|13331.9|13319.4|13321.9|13309.4|121
1589448900000|2020-05-14 09:35:00|13329.4|13316.9|13331.9|13319.4|13331.9|13319.4|13324.4|13311.9|41
1589449200000|2020-05-14 09:40:00|13329.4|13316.9|13326.9|13311.9|13331.9|13319.4|13324.4|13309.4|100
1589449500000|2020-05-14 09:45:00|13324.4|13314.4|13326.9|13314.4|13329.4|13316.9|13324.4|13309.4|120
1589449800000|2020-05-14 09:50:00|13329.4|13316.9|13334.4|13321.9|13336.9|13324.4|13329.4|13314.4|56
1589450100000|2020-05-14 09:55:00|13331.9|13319.4|13339.4|13324.4|13341.9|13329.4|13331.9|13319.4|153
1589450400000|2020-05-14 10:00:00|13336.9|13326.9|13329.4|13316.9|13336.9|13326.9|13324.4|13309.4|403
1589450700000|2020-05-14 10:05:00|13331.9|13319.4|13299.4|13286.9|13331.9|13319.4|13299.4|13286.9|523
1589451000000|2020-05-14 10:10:00|13301.9|13289.4|13301.9|13289.4|13304.4|13291.9|13296.9|13281.9|335
1589451300000|2020-05-14 10:15:00|13304.4|13291.9|13309.4|13296.9|13311.9|13299.4|13301.9|13291.9|191
1589451600000|2020-05-14 10:20:00|13311.9|13299.4|13311.9|13299.4|13314.4|13299.4|13306.9|13294.4|81
1589451900000|2020-05-14 10:25:00|13309.4|13296.9|13311.9|13299.4|13314.4|13299.4|13306.9|13294.4|180
1589452200000|2020-05-14 10:30:00|13314.4|13301.9|13311.9|13299.4|13314.4|13301.9|13309.4|13296.9|198
1589452500000|2020-05-14 10:35:00|13309.4|13296.9|13319.4|13306.9|13319.4|13306.9|13309.4|13296.9|108
1589452800000|2020-05-14 10:40:00|13321.9|13309.4|13314.4|13301.9|13321.9|13309.4|13314.4|13301.9|89
1589453100000|2020-05-14 10:45:00|13316.9|13304.4|13314.4|13301.9|13319.4|13306.9|13314.4|13301.9|164
1589453400000|2020-05-14 10:50:00|13316.9|13299.4|13314.4|13301.9|13316.9|13304.4|13314.4|13299.4|271
1589453700000|2020-05-14 10:55:00|13316.9|13304.4|13316.9|13304.4|13319.4|13306.9|13314.4|13301.9|98
1589454000000|2020-05-14 11:00:00|13319.4|13306.9|13316.9|13304.4|13321.9|13309.4|13314.4|13301.9|58
1589454300000|2020-05-14 11:05:00|13319.4|13301.9|13314.4|13301.9|13319.4|13306.9|13314.4|13301.9|4
1589454600000|2020-05-14 11:10:00|13316.9|13304.4|13301.9|13289.4|13316.9|13304.4|13301.9|13289.4|198
1589454900000|2020-05-14 11:15:00|13299.4|13286.9|13294.4|13281.9|13301.9|13289.4|13294.4|13281.9|265
1589455200000|2020-05-14 11:20:00|13291.9|13279.4|13289.4|13274.4|13296.9|13284.4|13286.9|13274.4|224
1589455500000|2020-05-14 11:25:00|13286.9|13276.9|13276.9|13264.4|13286.9|13276.9|13276.9|13264.4|352
1589455800000|2020-05-14 11:30:00|13274.4|13261.9|13269.4|13256.9|13279.4|13266.9|13269.4|13256.9|704
1589456100000|2020-05-14 11:35:00|13266.9|13254.4|13266.9|13254.4|13271.9|13259.4|13264.4|13251.9|735
1589456400000|2020-05-14 11:40:00|13264.4|13251.9|13244.4|13231.9|13266.9|13254.4|13241.9|13229.4|834
1589456700000|2020-05-14 11:45:00|13246.9|13234.4|13249.4|13236.9|13259.4|13244.4|13244.4|13231.9|399
1589457000000|2020-05-14 11:50:00|13246.9|13234.4|13241.9|13229.4|13249.4|13236.9|13241.9|13229.4|343
1589457300000|2020-05-14 11:55:00|13244.4|13231.9|13236.9|13224.4|13246.9|13234.4|13231.9|13219.4|1000
1589457600000|2020-05-14 12:00:00|13239.4|13226.9|13236.9|13224.4|13241.9|13229.4|13229.4|13216.9|277
1589457900000|2020-05-14 12:05:00|13234.4|13221.9|13226.9|13214.4|13234.4|13224.4|13221.9|13209.4|453
1589458200000|2020-05-14 12:10:00|13229.4|13216.9|13241.9|13229.4|13241.9|13229.4|13226.9|13214.4|366
1589458500000|2020-05-14 12:15:00|13239.4|13226.9|13244.4|13231.9|13249.4|13236.9|13236.9|13224.4|458
1589458800000|2020-05-14 12:20:00|13241.9|13229.4|13239.4|13226.9|13244.4|13231.9|13234.4|13221.9|267
1589459100000|2020-05-14 12:25:00|13236.9|13224.4|13236.9|13224.4|13239.4|13226.9|13229.4|13216.9|460
1589459400000|2020-05-14 12:30:00|13239.4|13226.9|13224.4|13211.9|13241.9|13229.4|13224.4|13211.9|389
1589459700000|2020-05-14 12:35:00|13221.9|13209.4|13224.4|13211.9|13226.9|13214.4|13221.9|13209.4|218
1589460000000|2020-05-14 12:40:00|13226.9|13214.4|13224.4|13211.9|13229.4|13216.9|13221.9|13209.4|503
1589460300000|2020-05-14 12:45:00|13221.9|13209.4|13226.9|13214.4|13226.9|13214.4|13219.4|13206.9|311
1589460600000|2020-05-14 12:50:00|13229.4|13216.9|13236.9|13224.4|13239.4|13226.9|13229.4|13216.9|322
1589460900000|2020-05-14 12:55:00|13234.4|13221.9|13241.9|13229.4|13241.9|13229.4|13234.4|13221.9|89
1589461200000|2020-05-14 13:00:00|13244.4|13231.9|13241.9|13229.4|13246.9|13231.9|13226.9|13214.4|431
1589461500000|2020-05-14 13:05:00|13244.4|13226.9|13244.4|13231.9|13246.9|13234.4|13236.9|13224.4|253
1589461800000|2020-05-14 13:10:00|13241.9|13229.4|13246.9|13234.4|13246.9|13234.4|13239.4|13226.9|115
1589462100000|2020-05-14 13:15:00|13244.4|13231.9|13244.4|13229.4|13244.4|13231.9|13241.9|13229.4|84
1589462400000|2020-05-14 13:20:00|13241.9|13231.9|13249.4|13236.9|13251.9|13236.9|13241.9|13231.9|97
1589462700000|2020-05-14 13:25:00|13251.9|13239.4|13244.4|13231.9|13251.9|13239.4|13244.4|13229.4|192
1589463000000|2020-05-14 13:30:00|13246.9|13234.4|13256.9|13244.4|13264.4|13251.9|13241.9|13229.4|753
1589463300000|2020-05-14 13:35:00|13259.4|13246.9|13251.9|13239.4|13274.4|13261.9|13251.9|13239.4|468
1589463600000|2020-05-14 13:40:00|13249.4|13236.9|13244.4|13231.9|13251.9|13239.4|13241.9|13229.4|285
1589463900000|2020-05-14 13:45:00|13246.9|13229.4|13236.9|13224.4|13254.4|13241.9|13231.9|13219.4|533
1589464200000|2020-05-14 13:50:00|13234.4|13221.9|13226.9|13214.4|13244.4|13231.9|13226.9|13214.4|614
1589464500000|2020-05-14 13:55:00|13229.4|13216.9|13236.9|13224.4|13241.9|13229.4|13229.4|13216.9|768
1589464800000|2020-05-14 14:00:00|13234.4|13221.9|13231.9|13216.9|13241.9|13229.4|13229.4|13216.9|593
1589465100000|2020-05-14 14:05:00|13234.4|13219.4|13251.9|13239.4|13251.9|13239.4|13231.9|13219.4|378
1589465400000|2020-05-14 14:10:00|13249.4|13236.9|13249.4|13236.9|13256.9|13244.4|13249.4|13236.9|315
1589465700000|2020-05-14 14:15:00|13246.9|13234.4|13244.4|13231.9|13251.9|13239.4|13239.4|13226.9|249
1589466000000|2020-05-14 14:20:00|13246.9|13234.4|13249.4|13236.9|13251.9|13239.4|13239.4|13226.9|315
1589466300000|2020-05-14 14:25:00|13251.9|13239.4|13234.4|13221.9|13259.4|13246.9|13234.4|13221.9|391
1589466600000|2020-05-14 14:30:00|13236.9|13224.4|13239.4|13226.9|13241.9|13229.4|13231.9|13219.4|405
1589466900000|2020-05-14 14:35:00|13241.9|13229.4|13261.9|13249.4|13264.4|13251.9|13239.4|13226.9|642
1589467200000|2020-05-14 14:40:00|13259.4|13246.9|13266.9|13251.9|13271.9|13256.9|13256.9|13244.4|425
1589467500000|2020-05-14 14:45:00|13264.4|13254.4|13279.4|13266.9|13279.4|13266.9|13259.4|13246.9|792
1589467800000|2020-05-14 14:50:00|13276.9|13264.4|13289.4|13276.9|13291.9|13279.4|13274.4|13261.9|684
1589468100000|2020-05-14 14:55:00|13286.9|13274.4|13286.9|13274.4|13291.9|13279.4|13279.4|13266.9|460
1589468400000|2020-05-14 15:00:00|13289.4|13276.9|13301.9|13289.4|13306.9|13294.4|13289.4|13276.9|888
1589468700000|2020-05-14 15:05:00|13299.4|13286.9|13314.4|13301.9|13319.4|13306.9|13299.4|13286.9|883
1589469000000|2020-05-14 15:10:00|13316.9|13299.4|13306.9|13294.4|13319.4|13306.9|13304.4|13291.9|345
1589469300000|2020-05-14 15:15:00|13309.4|13296.9|13314.4|13301.9|13324.4|13309.4|13306.9|13296.9|341
1589469600000|2020-05-14 15:20:00|13311.9|13299.4|13301.9|13289.4|13314.4|13301.9|13294.4|13281.9|165
1589469900000|2020-05-14 15:25:00|13304.4|13291.9|13301.9|13289.4|13304.4|13291.9|13294.4|13281.9|194
1589470200000|2020-05-14 15:30:00|13304.4|13291.9|13301.9|13289.4|13314.4|13299.4|13299.4|13286.9|131
1589470500000|2020-05-14 15:35:00|13304.4|13291.9|13291.9|13279.4|13311.9|13299.4|13289.4|13276.9|183
1589470800000|2020-05-14 15:40:00|13294.4|13281.9|13296.9|13281.9|13296.9|13284.4|13286.9|13274.4|212
1589471100000|2020-05-14 15:45:00|13294.4|13279.4|13291.9|13279.4|13299.4|13286.9|13289.4|13276.9|137
1589471400000|2020-05-14 15:50:00|13294.4|13281.9|13314.4|13299.4|13314.4|13301.9|13286.9|13274.4|228
1589471700000|2020-05-14 15:55:00|13311.9|13301.9|13301.9|13289.4|13314.4|13301.9|13296.9|13284.4|154
1589472000000|2020-05-14 16:00:00|13299.4|13286.9|13291.9|13279.4|13309.4|13296.9|13284.4|13271.9|236
1589472300000|2020-05-14 16:05:00|13289.4|13276.9|13289.4|13276.9|13294.4|13281.9|13284.4|13271.9|102
1589472600000|2020-05-14 16:10:00|13286.9|13274.4|13294.4|13281.9|13299.4|13286.9|13286.9|13274.4|88
1589472900000|2020-05-14 16:15:00|13296.9|13284.4|13294.4|13281.9|13301.9|13289.4|13291.9|13279.4|165
1589473200000|2020-05-14 16:20:00|13296.9|13284.4|13306.9|13294.4|13311.9|13299.4|13294.4|13281.9|104
1589473500000|2020-05-14 16:25:00|13309.4|13296.9|13306.9|13294.4|13309.4|13296.9|13299.4|13286.9|106
1589473800000|2020-05-14 16:30:00|13309.4|13296.9|13306.9|13294.4|13314.4|13301.9|13301.9|13289.4|209
1589474100000|2020-05-14 16:35:00|13309.4|13296.9|13311.9|13299.4|13314.4|13301.9|13304.4|13291.9|133
1589474400000|2020-05-14 16:40:00|13314.4|13296.9|13309.4|13296.9|13314.4|13301.9|13309.4|13296.9|107
1589474700000|2020-05-14 16:45:00|13311.9|13299.4|13309.4|13296.9|13311.9|13299.4|13306.9|13294.4|37
1589475000000|2020-05-14 16:50:00|13306.9|13294.4|13326.9|13314.4|13326.9|13314.4|13306.9|13294.4|121
1589475300000|2020-05-14 16:55:00|13329.4|13316.9|13331.9|13319.4|13336.9|13321.9|13329.4|13314.4|212
1589475600000|2020-05-14 17:00:00|13334.4|13321.9|13321.9|13309.4|13334.4|13321.9|13321.9|13309.4|63
1589475900000|2020-05-14 17:05:00|13324.4|13306.9|13324.4|13311.9|13326.9|13314.4|13319.4|13306.9|159
1589476200000|2020-05-14 17:10:00|13326.9|13314.4|13324.4|13311.9|13331.9|13319.4|13324.4|13311.9|78
1589476500000|2020-05-14 17:15:00|13326.9|13314.4|13329.4|13316.9|13329.4|13316.9|13324.4|13311.9|76
1589476800000|2020-05-14 17:20:00|13331.9|13319.4|13334.4|13319.4|13334.4|13321.9|13329.4|13316.9|53
1589477100000|2020-05-14 17:25:00|13336.9|13321.9|13341.9|13329.4|13341.9|13329.4|13334.4|13321.9|550
1589477400000|2020-05-14 17:30:00|13344.4|13331.9|13336.9|13324.4|13346.9|13334.4|13336.9|13324.4|256
1589477700000|2020-05-14 17:35:00|13334.4|13321.9|13331.9|13319.4|13339.4|13326.9|13331.9|13319.4|175
1589478000000|2020-05-14 17:40:00|13329.4|13316.9|13331.9|13319.4|13331.9|13319.4|13326.9|13314.4|179
1589478300000|2020-05-14 17:45:00|13334.4|13316.9|13336.9|13324.4|13341.9|13329.4|13331.9|13316.9|113
1589478600000|2020-05-14 17:50:00|13339.4|13326.9|13334.4|13321.9|13339.4|13326.9|13329.4|13316.9|482
1589478900000|2020-05-14 17:55:00|13336.9|13324.4|13324.4|13311.9|13339.4|13326.9|13324.4|13311.9|192
1589479200000|2020-05-14 18:00:00|13321.9|13309.4|13321.9|13309.4|13324.4|13311.9|13316.9|13304.4|325
1589479500000|2020-05-14 18:05:00|13319.4|13306.9|13326.9|13314.4|13326.9|13314.4|13316.9|13304.4|175
1589479800000|2020-05-14 18:10:00|13329.4|13316.9|13336.9|13324.4|13336.9|13324.4|13324.4|13311.9|417
1589480100000|2020-05-14 18:15:00|13339.4|13326.9|13331.9|13319.4|13339.4|13326.9|13326.9|13314.4|159
1589480400000|2020-05-14 18:20:00|13334.4|13321.9|13341.9|13329.4|13344.4|13331.9|13331.9|13321.9|90
1589480700000|2020-05-14 18:25:00|13344.4|13331.9|13344.4|13331.9|13344.4|13331.9|13341.9|13329.4|45
1589481000000|2020-05-14 18:30:00|13346.9|13334.4|13334.4|13321.9|13349.4|13336.9|13334.4|13321.9|157
1589481300000|2020-05-14 18:35:00|13336.9|13324.4|13326.9|13314.4|13336.9|13324.4|13326.9|13314.4|60
1589481600000|2020-05-14 18:40:00|13329.4|13316.9|13324.4|13314.4|13331.9|13319.4|13319.4|13306.9|143
1589481900000|2020-05-14 18:45:00|13325.7|13315.7|13324.4|13314.4|13328.2|13318.2|13323.2|13313.2|58
1589482200000|2020-05-14 18:50:00|13323.2|13313.2|13330.7|13320.7|13330.7|13320.7|13320.7|13310.7|59
1589482500000|2020-05-14 18:55:00|13331.9|13321.9|13338.2|13328.2|13338.2|13328.2|13328.2|13318.2|66
1589482800000|2020-05-14 19:00:00|13335.7|13325.7|13350.7|13340.7|13350.7|13340.7|13334.4|13324.4|72
1589483100000|2020-05-14 19:05:00|13348.2|13338.2|13355.7|13345.7|13358.2|13348.2|13345.7|13335.7|119
1589483400000|2020-05-14 19:10:00|13358.2|13348.2|13360.7|13350.7|13363.2|13353.2|13355.7|13345.7|445
1589483700000|2020-05-14 19:15:00|13361.9|13351.9|13365.7|13355.7|13373.2|13363.2|13361.9|13351.9|610
1589484000000|2020-05-14 19:20:00|13368.2|13358.2|13374.4|13364.4|13374.4|13364.4|13364.4|13354.4|104
1589484300000|2020-05-14 19:25:00|13373.2|13363.2|13375.7|13365.7|13375.7|13365.7|13370.7|13360.7|45
1589484600000|2020-05-14 19:30:00|13378.2|13368.2|13370.7|13360.7|13380.7|13370.7|13370.7|13360.7|189
1589484900000|2020-05-14 19:35:00|13368.2|13358.2|13369.4|13359.4|13373.2|13363.2|13363.2|13353.2|359
1589485200000|2020-05-14 19:40:00|13368.2|13358.2|13378.2|13368.2|13378.2|13368.2|13365.7|13355.7|220
1589485500000|2020-05-14 19:45:00|13380.7|13370.7|13383.2|13373.2|13385.7|13375.7|13375.7|13365.7|372
1589485800000|2020-05-14 19:50:00|13384.4|13374.4|13403.2|13393.2|13403.2|13393.2|13384.4|13374.4|751
1589486100000|2020-05-14 19:55:00|13401.9|13391.9|13403.2|13393.2|13404.4|13394.4|13393.2|13383.2|593
1589486400000|2020-05-14 20:00:00|13401.9|13391.9|13400.7|13390.7|13403.2|13393.2|13400.7|13390.7|251
1589486700000|2020-05-14 20:05:00|13401.9|13391.9|13400.7|13390.7|13403.2|13393.2|13400.7|13390.7|51
1589487000000|2020-05-14 20:10:00|13398.2|13388.2|13395.7|13385.7|13400.7|13390.7|13395.7|13385.7|141
1589487300000|2020-05-14 20:15:00|13402.5|13378.5|13404|13380|13404.3|13380.3|13402.3|13378.3|197
1589487600000|2020-05-14 20:20:00|13404.2|13380.2|13403.7|13379.7|13404.7|13380.7|13402|13378|321
1589487900000|2020-05-14 20:25:00|13402.4|13378.4|13403.2|13379.2|13403.7|13379.7|13402.2|13378.2|26
1589488200000|2020-05-14 20:30:00|13401.3|13377.3|13403.6|13379.6|13411|13387|13393.4|13369.4|154
1589488500000|2020-05-14 20:35:00|13402.7|13378.7|13411.6|13387.6|13415.1|13391.1|13401.9|13377.9|65
1589488800000|2020-05-14 20:40:00|13412.5|13388.5|13408|13384|13414.2|13390.2|13407.2|13383.2|74
1589489100000|2020-05-14 20:45:00|13407.2|13383.2|13409.8|13385.8|13411.6|13387.6|13405.4|13381.4|57
1589489400000|2020-05-14 20:50:00|13410.7|13386.7|13406.6|13382.6|13412.8|13388.8|13404.5|13380.5|117
1589489700000|2020-05-14 20:55:00|13405.7|13381.7|13406.6|13382.6|13408.3|13384.3|13398.7|13374.7|112
1589490000000|2020-05-14 21:00:00|13406.3|13382.3|13406.2|13382.2|13408.1|13384.1|13404.8|13380.8|5
1589490300000|2020-05-14 21:05:00|13406.6|13382.6|13405.9|13381.9|13406.6|13382.6|13404.6|13380.6|1
1589490600000|2020-05-14 21:10:00|13405.7|13381.7|13408|13384|13408|13384|13405.1|13381.1|5
1589490900000|2020-05-14 21:15:00|13407.9|13383.9|13407.3|13383.3|13408.3|13384.3|13405.7|13381.7|1
1589491200000|2020-05-14 21:20:00|13407.4|13383.4|13403.3|13379.3|13407.4|13383.4|13403.2|13379.2|0
1589491500000|2020-05-14 21:25:00|13403.6|13379.6|13402.4|13378.4|13405.1|13381.1|13401.6|13377.6|0
1589491800000|2020-05-14 21:30:00|13401.9|13377.9|13401.4|13377.4|13402.5|13378.5|13401.1|13377.1|0
1589492100000|2020-05-14 21:35:00|13400.8|13376.8|13398.6|13374.6|13401.5|13377.5|13398.6|13374.6|0
1589492400000|2020-05-14 21:40:00|13398.4|13374.4|13400.1|13376.1|13400.1|13376.1|13397.8|13373.8|0
1589492700000|2020-05-14 21:45:00|13399.7|13375.7|13399.8|13375.8|13400.1|13376.1|13399.7|13375.7|0
1589493000000|2020-05-14 21:50:00|13400.2|13376.2|13402.8|13378.8|13403.2|13379.2|13399.2|13375.2|0
1589493300000|2020-05-14 21:55:00|13404.5|13380.5|13403.9|13379.9|13404.5|13380.5|13401.4|13377.4|0
1589493600000|2020-05-14 22:00:00|13397.9|13373.9|13396.6|13372.6|13403.6|13379.6|13389|13365|0
1589493900000|2020-05-14 22:05:00|13397.4|13373.4|13393.1|13369.1|13397.4|13373.4|13383.7|13359.7|0
1589494200000|2020-05-14 22:10:00|13393.5|13369.5|13403.9|13379.9|13406.5|13382.5|13391.4|13367.4|0
1589494500000|2020-05-14 22:15:00|13403.4|13379.4|13396.8|13372.8|13405.7|13381.7|13394.2|13370.2|0
1589494800000|2020-05-14 22:20:00|13395.9|13371.9|13400.1|13376.1|13407.6|13383.6|13394.2|13370.2|0
1589495100000|2020-05-14 22:25:00|13400.6|13376.6|13400.6|13376.6|13404.1|13380.1|13396.1|13372.1|0
1589495400000|2020-05-14 22:30:00|13401.4|13377.4|13390.8|13366.8|13401.4|13377.4|13388.2|13364.2|0
1589495700000|2020-05-14 22:35:00|13390|13366|13380.3|13356.3|13390.8|13366.8|13380.3|13356.3|0
1589496000000|2020-05-14 22:40:00|13379.9|13355.9|13381.6|13357.6|13388.7|13364.7|13379|13355|0
1589496300000|2020-05-14 22:45:00|13382.1|13358.1|13381.6|13357.6|13384.3|13360.3|13379.9|13355.9|0
1589496600000|2020-05-14 22:50:00|13381.2|13357.2|13388.2|13364.2|13388.7|13364.7|13381.2|13357.2|0
1589496900000|2020-05-14 22:55:00|13387.8|13363.8|13384.7|13360.7|13387.8|13363.8|13383.8|13359.8|0
1589497200000|2020-05-14 23:00:00|13385.2|13361.2|13387.8|13363.8|13388.2|13364.2|13380.8|13356.8|0
1589497500000|2020-05-14 23:05:00|13386.9|13362.9|13381.6|13357.6|13389.6|13365.6|13381.6|13357.6|0
1589497800000|2020-05-14 23:10:00|13382.5|13358.5|13387.7|13363.7|13388.6|13364.6|13382.5|13358.5|0
1589498100000|2020-05-14 23:15:00|13388.1|13364.1|13393|13369|13400.1|13376.1|13387.7|13363.7|0
1589498400000|2020-05-14 23:20:00|13393.4|13369.4|13399.2|13375.2|13400.1|13376.1|13393|13369|0
1589498700000|2020-05-14 23:25:00|13400.1|13376.1|13402.4|13378.4|13404.2|13380.2|13398.1|13374.1|0
1589499000000|2020-05-14 23:30:00|13402.8|13378.8|13412.1|13388.1|13416.5|13392.5|13402.4|13378.4|0
1589499300000|2020-05-14 23:35:00|13413|13389|13414.4|13390.4|13414.8|13390.8|13408.2|13384.2|0
1589499600000|2020-05-14 23:40:00|13415.3|13391.3|13418.6|13394.6|13419|13395|13415.3|13391.3|0
1589499900000|2020-05-14 23:45:00|13419|13395|13410.2|13386.2|13419.9|13395.9|13408.9|13384.9|0
1589500200000|2020-05-14 23:50:00|13409.7|13385.7|13418.5|13394.5|13419|13395|13408.6|13384.6|0
1589500500000|2020-05-14 23:55:00|13418.1|13394.1|13423.4|13399.4|13426.9|13402.9|13418.1|13394.1|0
1589500800000|2020-05-15 00:00:00|13424.3|13400.3|13434.2|13410.2|13436.9|13412.9|13424.3|13400.3|0
1589501100000|2020-05-15 00:05:00|13433.8|13409.8|13426.1|13402.1|13435.1|13411.1|13424.9|13400.9|0
1589501400000|2020-05-15 00:10:00|13425.6|13401.6|13427.4|13403.4|13430.1|13406.1|13425.2|13401.2|0
1589501700000|2020-05-15 00:15:00|13426.6|13402.6|13402.3|13378.3|13428.3|13404.3|13401.8|13377.8|0
1589502000000|2020-05-15 00:20:00|13402.7|13378.7|13399.2|13375.2|13411.3|13387.3|13396.5|13372.5|0
1589502300000|2020-05-15 00:25:00|13399.4|13375.4|13398.6|13374.6|13402.7|13378.7|13391.9|13367.9|0
1589502600000|2020-05-15 00:30:00|13401|13377|13411.2|13387.2|13411.6|13387.6|13394.9|13370.9|0
1589502900000|2020-05-15 00:35:00|13411.4|13387.4|13403|13379|13414.5|13390.5|13403|13379|0
1589503200000|2020-05-15 00:40:00|13402.1|13378.1|13394.9|13370.9|13402.1|13378.1|13389.8|13365.8|0
1589503500000|2020-05-15 00:45:00|13394.6|13370.6|13387.4|13363.4|13402.3|13378.3|13387.4|13363.4|0
1589503800000|2020-05-15 00:50:00|13386.9|13362.9|13395.9|13371.9|13396.6|13372.6|13384.5|13360.5|0
1589504100000|2020-05-15 00:55:00|13396.2|13372.2|13391.1|13367.1|13399.5|13375.5|13382.7|13358.7|0
1589504400000|2020-05-15 01:00:00|13391.5|13367.5|13369.6|13359.6|13391.5|13369.6|13362.1|13352.1|1214
1589504700000|2020-05-15 01:05:00|13367.1|13357.1|13357.1|13347.1|13374.6|13364.6|13354.6|13344.6|975
1589505000000|2020-05-15 01:10:00|13359.6|13349.6|13367.1|13357.1|13367.1|13357.1|13354.6|13344.6|736
1589505300000|2020-05-15 01:15:00|13364.6|13354.6|13344.6|13334.6|13372.1|13362.1|13342.1|13332.1|1307
1589505600000|2020-05-15 01:20:00|13347.1|13337.1|13352.1|13342.1|13352.1|13342.1|13332.1|13322.1|1148
1589505900000|2020-05-15 01:25:00|13349.6|13339.6|13344.6|13334.6|13364.6|13354.6|13344.6|13334.6|2435
1589506200000|2020-05-15 01:30:00|13349.6|13339.6|13359.6|13349.6|13384.6|13374.6|13349.6|13339.6|9957
1589506500000|2020-05-15 01:35:00|13357.1|13347.1|13337.1|13327.1|13369.6|13359.6|13332.1|13322.1|5491
1589506800000|2020-05-15 01:40:00|13334.6|13324.6|13317.1|13307.1|13354.6|13344.6|13312.1|13302.1|5801
1589507100000|2020-05-15 01:45:00|13314.6|13304.6|13297.1|13287.1|13317.1|13307.1|13297.1|13287.1|6371
1589507400000|2020-05-15 01:50:00|13294.6|13284.6|13274.6|13264.6|13307.1|13297.1|13272.1|13262.1|6129
1589507700000|2020-05-15 01:55:00|13277.1|13267.1|13272.1|13262.1|13279.6|13269.6|13254.6|13244.6|4842
1589508000000|2020-05-15 02:00:00|13277.1|13267.1|13234.6|13224.6|13279.6|13269.6|13232.1|13222.1|6007
1589508300000|2020-05-15 02:05:00|13232.1|13222.1|13242.1|13232.1|13257.1|13247.1|13224.6|13214.6|4764
1589508600000|2020-05-15 02:10:00|13239.6|13229.6|13219.6|13209.6|13244.6|13234.6|13217.1|13207.1|3757
1589508900000|2020-05-15 02:15:00|13222.1|13212.1|13219.6|13209.6|13227.1|13217.1|13207.1|13197.1|3582
1589509200000|2020-05-15 02:20:00|13217.1|13207.1|13212.1|13202.1|13227.1|13217.1|13204.6|13194.6|3535
1589509500000|2020-05-15 02:25:00|13209.6|13199.6|13232.1|13222.1|13237.1|13227.1|13199.6|13189.6|5376
1589509800000|2020-05-15 02:30:00|13234.6|13224.6|13244.6|13234.6|13247.1|13237.1|13232.1|13222.1|2357
1589510100000|2020-05-15 02:35:00|13242.1|13232.1|13259.6|13249.6|13262.1|13252.1|13237.1|13227.1|2363
1589510400000|2020-05-15 02:40:00|13262.1|13252.1|13259.6|13249.6|13267.1|13257.1|13257.1|13247.1|2394
1589510700000|2020-05-15 02:45:00|13262.1|13252.1|13257.1|13247.1|13272.1|13262.1|13257.1|13247.1|2176
1589511000000|2020-05-15 02:50:00|13254.6|13244.6|13242.1|13232.1|13257.1|13247.1|13242.1|13232.1|2294
1589511300000|2020-05-15 02:55:00|13239.6|13229.6|13254.6|13244.6|13259.6|13249.6|13239.6|13229.6|1263
1589511600000|2020-05-15 03:00:00|13259.6|13249.6|13252.1|13242.1|13269.6|13259.6|13249.6|13239.6|1441
1589511900000|2020-05-15 03:05:00|13254.6|13244.6|13254.6|13244.6|13259.6|13249.6|13247.1|13237.1|1388
1589512200000|2020-05-15 03:10:00|13252.1|13242.1|13249.6|13239.6|13254.6|13244.6|13239.6|13229.6|2229
1589512500000|2020-05-15 03:15:00|13252.1|13242.1|13274.6|13264.6|13282.1|13272.1|13252.1|13242.1|2819
1589512800000|2020-05-15 03:20:00|13277.1|13267.1|13279.6|13269.6|13284.6|13274.6|13269.6|13259.6|3563
1589513100000|2020-05-15 03:25:00|13282.1|13272.1|13277.1|13267.1|13287.1|13277.1|13274.6|13264.6|2286
1589513400000|2020-05-15 03:30:00|13279.6|13269.6|13284.6|13274.6|13287.1|13277.1|13277.1|13267.1|866
1589513700000|2020-05-15 03:35:00|13282.1|13272.1|13292.1|13282.1|13294.6|13284.6|13279.6|13269.6|452
1589514000000|2020-05-15 03:40:00|13294.6|13284.6|13294.6|13284.6|13299.6|13289.6|13292.1|13282.1|274
1589514300000|2020-05-15 03:45:00|13297.1|13287.1|13302.1|13292.1|13307.1|13297.1|13297.1|13287.1|1022
1589514600000|2020-05-15 03:50:00|13304.6|13294.6|13304.6|13294.6|13307.1|13297.1|13302.1|13292.1|272
1589514900000|2020-05-15 03:55:00|13307.1|13297.1|13312.1|13302.1|13312.1|13302.1|13307.1|13297.1|263
1589515200000|2020-05-15 04:00:00|13309.6|13299.6|13307.1|13297.1|13312.1|13302.1|13304.6|13294.6|99
1589515500000|2020-05-15 04:05:00|13309.6|13299.6|13309.6|13299.6|13309.6|13299.6|13307.1|13297.1|64
1589515800000|2020-05-15 04:10:00|13307.1|13297.1|13312.1|13302.1|13312.1|13302.1|13307.1|13297.1|70
1589516100000|2020-05-15 04:15:00|13309.6|13299.6|13304.6|13294.6|13312.1|13302.1|13304.6|13294.6|266
1589516400000|2020-05-15 04:20:00|13307.1|13297.1|13307.1|13297.1|13309.6|13299.6|13304.6|13294.6|195
1589516700000|2020-05-15 04:25:00|13304.6|13294.6|13307.1|13297.1|13307.1|13297.1|13304.6|13294.6|73
1589517000000|2020-05-15 04:30:00|13304.6|13294.6|13312.1|13302.1|13312.1|13302.1|13304.6|13294.6|146
1589517300000|2020-05-15 04:35:00|13314.6|13304.6|13312.1|13302.1|13317.1|13307.1|13309.6|13299.6|212
1589517600000|2020-05-15 04:40:00|13309.6|13299.6|13314.6|13304.6|13314.6|13304.6|13309.6|13299.6|95
1589517900000|2020-05-15 04:45:00|13312.1|13302.1|13309.6|13299.6|13312.1|13302.1|13307.1|13297.1|294
1589518200000|2020-05-15 04:50:00|13312.1|13302.1|13309.6|13299.6|13312.1|13302.1|13307.1|13297.1|137
1589518500000|2020-05-15 04:55:00|13307.1|13297.1|13312.1|13302.1|13314.6|13304.6|13307.1|13297.1|269
1589518800000|2020-05-15 05:00:00|13309.6|13299.6|13294.6|13284.6|13309.6|13299.6|13279.6|13269.6|10277
1589519100000|2020-05-15 05:05:00|13297.1|13287.1|13294.6|13284.6|13314.6|13304.6|13292.1|13282.1|2911
1589519400000|2020-05-15 05:10:00|13292.1|13282.1|13302.1|13292.1|13304.6|13294.6|13292.1|13282.1|2397
1589519700000|2020-05-15 05:15:00|13304.6|13294.6|13299.6|13289.6|13304.6|13294.6|13294.6|13284.6|801
1589520000000|2020-05-15 05:20:00|13302.1|13292.1|13292.1|13282.1|13302.1|13292.1|13282.1|13272.1|968
1589520300000|2020-05-15 05:25:00|13289.6|13279.6|13274.6|13264.6|13297.1|13287.1|13272.1|13262.1|1460
1589520600000|2020-05-15 05:30:00|13272.1|13262.1|13277.1|13267.1|13279.6|13269.6|13267.1|13257.1|1818
1589520900000|2020-05-15 05:35:00|13279.6|13269.6|13257.1|13247.1|13279.6|13269.6|13257.1|13247.1|1351
1589521200000|2020-05-15 05:40:00|13254.6|13244.6|13259.6|13249.6|13264.6|13254.6|13249.6|13239.6|1752
1589521500000|2020-05-15 05:45:00|13257.1|13247.1|13252.1|13242.1|13262.1|13252.1|13249.6|13239.6|2340
1589521800000|2020-05-15 05:50:00|13249.6|13239.6|13257.1|13247.1|13262.1|13252.1|13244.6|13234.6|2280
1589522100000|2020-05-15 05:55:00|13259.6|13249.6|13254.6|13244.6|13259.6|13249.6|13254.6|13244.6|1183
1589522400000|2020-05-15 06:00:00|13252.1|13242.1|13264.6|13254.6|13269.6|13259.6|13252.1|13242.1|1426
1589522700000|2020-05-15 06:05:00|13267.1|13257.1|13262.1|13252.1|13267.1|13257.1|13257.1|13247.1|1270
1589523000000|2020-05-15 06:10:00|13259.6|13249.6|13259.6|13249.6|13262.1|13252.1|13252.1|13242.1|2281
1589523300000|2020-05-15 06:15:00|13262.1|13252.1|13267.1|13257.1|13267.1|13257.1|13259.6|13249.6|811
1589523600000|2020-05-15 06:20:00|13269.6|13259.6|13259.6|13249.6|13272.1|13262.1|13259.6|13249.6|1044
1589523900000|2020-05-15 06:25:00|13257.1|13247.1|13249.6|13239.6|13262.1|13252.1|13249.6|13239.6|910
1589524200000|2020-05-15 06:30:00|13247.1|13237.1|13244.6|13234.6|13252.1|13242.1|13239.6|13229.6|2168
1589524500000|2020-05-15 06:35:00|13242.1|13232.1|13237.1|13227.1|13242.1|13232.1|13229.6|13219.6|2303
1589524800000|2020-05-15 06:40:00|13234.6|13224.6|13227.1|13217.1|13234.6|13224.6|13222.1|13212.1|1800
1589525100000|2020-05-15 06:45:00|13229.6|13219.6|13229.6|13219.6|13234.6|13224.6|13227.1|13217.1|2007
1589525400000|2020-05-15 06:50:00|13227.1|13217.1|13222.1|13212.1|13232.1|13222.1|13222.1|13212.1|2141
1589525700000|2020-05-15 06:55:00|13224.6|13214.6|13219.6|13209.6|13224.6|13214.6|13217.1|13207.1|3417
1589526000000|2020-05-15 07:00:00|13222.1|13207.1|13247.1|13234.6|13252.1|13239.6|13222.1|13207.1|1812
1589526300000|2020-05-15 07:05:00|13244.6|13232.1|13254.6|13239.6|13257.1|13244.6|13244.6|13232.1|623
1589526600000|2020-05-15 07:10:00|13257.1|13242.1|13254.6|13239.6|13257.1|13244.6|13249.6|13237.1|932
1589526900000|2020-05-15 07:15:00|13252.1|13242.1|13249.6|13237.1|13257.1|13244.6|13244.6|13232.1|488
1589527200000|2020-05-15 07:20:00|13247.1|13234.6|13244.6|13229.6|13249.6|13237.1|13244.6|13229.6|175
1589527500000|2020-05-15 07:25:00|13242.1|13232.1|13244.6|13232.1|13252.1|13239.6|13242.1|13229.6|270
1589527800000|2020-05-15 07:30:00|13242.1|13229.6|13239.6|13227.1|13244.6|13232.1|13237.1|13224.6|191
1589528100000|2020-05-15 07:35:00|13242.1|13224.6|13242.1|13229.6|13242.1|13229.6|13237.1|13222.1|158
1589528400000|2020-05-15 07:40:00|13244.6|13232.1|13244.6|13232.1|13247.1|13234.6|13242.1|13229.6|111
1589528700000|2020-05-15 07:45:00|13242.1|13229.6|13239.6|13227.1|13244.6|13232.1|13237.1|13224.6|292
1589529000000|2020-05-15 07:50:00|13242.1|13229.6|13247.1|13234.6|13247.1|13234.6|13239.6|13227.1|811
1589529300000|2020-05-15 07:55:00|13249.6|13237.1|13244.6|13232.1|13249.6|13237.1|13244.6|13232.1|547
1589529600000|2020-05-15 08:00:00|13242.1|13229.6|13249.6|13237.1|13249.6|13237.1|13237.1|13224.6|598
1589529900000|2020-05-15 08:05:00|13247.1|13234.6|13239.6|13227.1|13249.6|13234.6|13224.6|13212.1|898
1589530200000|2020-05-15 08:10:00|13242.1|13224.6|13247.1|13234.6|13249.6|13237.1|13239.6|13224.6|550
1589530500000|2020-05-15 08:15:00|13244.6|13232.1|13249.6|13237.1|13249.6|13237.1|13244.6|13232.1|191
1589530800000|2020-05-15 08:20:00|13252.1|13239.6|13242.1|13229.6|13254.6|13242.1|13242.1|13229.6|420
1589531100000|2020-05-15 08:25:00|13244.6|13232.1|13252.1|13239.6|13254.6|13242.1|13244.6|13232.1|710
1589531400000|2020-05-15 08:30:00|13251.5|13227.5|13256.9|13232.9|13263.9|13239.9|13251.3|13227.3|0
1589531700000|2020-05-15 08:35:00|13257.4|13233.4|13239.5|13215.5|13265.6|13241.6|13239.1|13215.1|212
1589532000000|2020-05-15 08:40:00|13240|13216|13250.2|13226.2|13255.2|13231.2|13237.1|13213.1|0
1589532300000|2020-05-15 08:45:00|13250.6|13226.6|13246|13222|13250.6|13226.6|13236.7|13212.7|0
1589532600000|2020-05-15 08:50:00|13245.6|13221.6|13253|13229|13257.6|13233.6|13241.9|13217.9|0
1589532900000|2020-05-15 08:55:00|13252.6|13228.6|13260|13236|13262.8|13238.8|13251.7|13227.7|0
1589533200000|2020-05-15 09:00:00|13262.4|13238.4|13252.1|13239.6|13262.8|13239.6|13242.1|13229.6|110
1589533500000|2020-05-15 09:05:00|13254.6|13242.1|13259.6|13244.6|13262.1|13249.6|13254.6|13242.1|237
1589533800000|2020-05-15 09:10:00|13257.1|13242.1|13244.6|13232.1|13257.1|13244.6|13244.6|13232.1|252
1589534100000|2020-05-15 09:15:00|13247.1|13234.6|13252.1|13239.6|13252.1|13239.6|13244.6|13232.1|125
1589534400000|2020-05-15 09:20:00|13254.6|13237.1|13244.6|13232.1|13254.6|13237.1|13244.6|13232.1|98
1589534700000|2020-05-15 09:25:00|13247.1|13234.6|13249.6|13234.6|13249.6|13237.1|13244.6|13232.1|28
1589535000000|2020-05-15 09:30:00|13247.1|13237.1|13247.1|13234.6|13249.6|13237.1|13244.6|13232.1|26
1589535300000|2020-05-15 09:35:00|13249.6|13237.1|13239.6|13227.1|13249.6|13237.1|13239.6|13227.1|76
1589535600000|2020-05-15 09:40:00|13242.1|13229.6|13237.1|13224.6|13242.1|13229.6|13237.1|13224.6|90
1589535900000|2020-05-15 09:45:00|13239.6|13222.1|13234.6|13222.1|13242.1|13229.6|13234.6|13222.1|160
1589536200000|2020-05-15 09:50:00|13237.1|13224.6|13239.6|13227.1|13244.6|13232.1|13237.1|13224.6|98
1589536500000|2020-05-15 09:55:00|13237.1|13224.6|13237.1|13224.6|13237.1|13224.6|13234.6|13222.1|63
1589536800000|2020-05-15 10:00:00|13234.6|13222.1|13237.1|13224.6|13237.1|13224.6|13229.6|13217.1|96
1589537100000|2020-05-15 10:05:00|13239.6|13227.1|13247.1|13234.6|13247.1|13234.6|13237.1|13227.1|55
1589537400000|2020-05-15 10:10:00|13244.6|13232.1|13247.1|13234.6|13247.1|13234.6|13244.6|13232.1|18
1589537700000|2020-05-15 10:15:00|13249.6|13237.1|13244.6|13232.1|13249.6|13237.1|13244.6|13232.1|48
1589538000000|2020-05-15 10:20:00|13247.1|13229.6|13237.1|13224.6|13247.1|13229.6|13234.6|13222.1|54
1589538300000|2020-05-15 10:25:00|13234.6|13222.1|13232.1|13219.6|13237.1|13224.6|13232.1|13219.6|44
1589538600000|2020-05-15 10:30:00|13229.6|13217.1|13204.6|13189.6|13229.6|13217.1|13202.1|13189.6|498
1589538900000|2020-05-15 10:35:00|13202.1|13187.1|13199.6|13184.6|13207.1|13194.6|13197.1|13182.1|303
1589539200000|2020-05-15 10:40:00|13197.1|13182.1|13202.1|13189.6|13202.1|13189.6|13187.1|13174.6|556
1589539500000|2020-05-15 10:45:00|13199.6|13187.1|13207.1|13194.6|13207.1|13194.6|13199.6|13187.1|91
1589539800000|2020-05-15 10:50:00|13204.6|13192.1|13197.1|13184.6|13207.1|13194.6|13197.1|13182.1|285
1589540100000|2020-05-15 10:55:00|13199.6|13187.1|13187.1|13174.6|13199.6|13187.1|13184.6|13172.1|128
1589540400000|2020-05-15 11:00:00|13189.6|13177.1|13167.1|13154.6|13189.6|13177.1|13167.1|13154.6|751
1589540700000|2020-05-15 11:05:00|13164.6|13152.1|13169.6|13157.1|13174.6|13162.1|13162.1|13149.6|328
1589541000000|2020-05-15 11:10:00|13172.1|13159.6|13172.1|13159.6|13174.6|13162.1|13164.6|13152.1|355
1589541300000|2020-05-15 11:15:00|13174.6|13162.1|13174.6|13162.1|13179.6|13167.1|13172.1|13159.6|166
1589541600000|2020-05-15 11:20:00|13177.1|13159.6|13177.1|13164.6|13177.1|13164.6|13164.6|13152.1|160
1589541900000|2020-05-15 11:25:00|13174.6|13162.1|13177.1|13164.6|13177.1|13164.6|13172.1|13159.6|62
1589542200000|2020-05-15 11:30:00|13174.6|13162.1|13167.1|13154.6|13177.1|13164.6|13164.6|13152.1|78
1589542500000|2020-05-15 11:35:00|13169.6|13157.1|13162.1|13149.6|13172.1|13159.6|13162.1|13149.6|154
1589542800000|2020-05-15 11:40:00|13159.6|13147.1|13159.6|13147.1|13162.1|13149.6|13157.1|13142.1|248
1589543100000|2020-05-15 11:45:00|13162.1|13149.6|13162.1|13149.6|13164.6|13152.1|13159.6|13147.1|179
1589543400000|2020-05-15 11:50:00|13159.6|13147.1|13159.6|13147.1|13167.1|13154.6|13157.1|13144.6|523
1589543700000|2020-05-15 11:55:00|13162.1|13149.6|13159.6|13147.1|13162.1|13149.6|13157.1|13144.6|249
1589544000000|2020-05-15 12:00:00|13157.1|13144.6|13144.6|13132.1|13159.6|13147.1|13144.6|13132.1|1428
1589544300000|2020-05-15 12:05:00|13142.1|13129.6|13147.1|13134.6|13149.6|13137.1|13139.6|13127.1|696
1589544600000|2020-05-15 12:10:00|13149.6|13132.1|13149.6|13137.1|13154.6|13142.1|13144.6|13132.1|291
1589544900000|2020-05-15 12:15:00|13147.1|13134.6|13152.1|13139.6|13154.6|13142.1|13142.1|13129.6|239
1589545200000|2020-05-15 12:20:00|13149.6|13137.1|13157.1|13144.6|13159.6|13147.1|13149.6|13137.1|74
1589545500000|2020-05-15 12:25:00|13154.6|13142.1|13152.1|13137.1|13154.6|13142.1|13147.1|13134.6|79
1589545800000|2020-05-15 12:30:00|13149.6|13134.6|13142.1|13129.6|13152.1|13134.6|13137.1|13124.6|218
1589546100000|2020-05-15 12:35:00|13144.6|13132.1|13147.1|13134.6|13147.1|13134.6|13139.6|13127.1|267
1589546400000|2020-05-15 12:40:00|13144.6|13132.1|13144.6|13132.1|13147.1|13134.6|13139.6|13127.1|275
1589546700000|2020-05-15 12:45:00|13142.1|13129.6|13142.1|13129.6|13147.1|13134.6|13142.1|13127.1|241
1589547000000|2020-05-15 12:50:00|13139.6|13127.1|13147.1|13134.6|13149.6|13137.1|13139.6|13127.1|123
1589547300000|2020-05-15 12:55:00|13149.6|13137.1|13154.6|13139.6|13154.6|13142.1|13147.1|13134.6|125
1589547600000|2020-05-15 13:00:00|13157.1|13142.1|13147.1|13134.6|13157.1|13144.6|13142.1|13129.6|98
1589547900000|2020-05-15 13:05:00|13149.6|13137.1|13147.1|13134.6|13149.6|13137.1|13144.6|13132.1|120
1589548200000|2020-05-15 13:10:00|13144.6|13132.1|13154.6|13142.1|13157.1|13144.6|13144.6|13132.1|28
1589548500000|2020-05-15 13:15:00|13157.1|13144.6|13159.6|13147.1|13159.6|13147.1|13157.1|13142.1|77
1589548800000|2020-05-15 13:20:00|13162.1|13149.6|13159.6|13147.1|13162.1|13149.6|13157.1|13144.6|51
1589549100000|2020-05-15 13:25:00|13162.1|13149.6|13152.1|13139.6|13162.1|13149.6|13149.6|13137.1|197
1589549400000|2020-05-15 13:30:00|13149.6|13137.1|13154.6|13142.1|13169.6|13157.1|13149.6|13134.6|894
1589549700000|2020-05-15 13:35:00|13152.1|13139.6|13157.1|13144.6|13162.1|13149.6|13132.1|13119.6|791
1589550000000|2020-05-15 13:40:00|13159.6|13147.1|13169.6|13157.1|13172.1|13159.6|13149.6|13137.1|666
1589550300000|2020-05-15 13:45:00|13167.1|13154.6|13154.6|13142.1|13172.1|13159.6|13152.1|13137.1|447
1589550600000|2020-05-15 13:50:00|13157.1|13144.6|13172.1|13159.6|13174.6|13162.1|13152.1|13139.6|448
1589550900000|2020-05-15 13:55:00|13169.6|13157.1|13167.1|13154.6|13174.6|13162.1|13164.6|13152.1|258
1589551200000|2020-05-15 14:00:00|13169.6|13157.1|13152.1|13137.1|13174.6|13162.1|13152.1|13137.1|426
1589551500000|2020-05-15 14:05:00|13149.6|13139.6|13159.6|13147.1|13162.1|13149.6|13149.6|13139.6|119
1589551800000|2020-05-15 14:10:00|13157.1|13144.6|13174.6|13162.1|13177.1|13164.6|13157.1|13144.6|422
1589552100000|2020-05-15 14:15:00|13177.1|13159.6|13172.1|13157.1|13179.6|13167.1|13172.1|13157.1|208
1589552400000|2020-05-15 14:20:00|13174.6|13159.6|13162.1|13149.6|13174.6|13162.1|13162.1|13149.6|209
1589552700000|2020-05-15 14:25:00|13164.6|13152.1|13162.1|13147.1|13167.1|13154.6|13159.6|13147.1|119
1589553000000|2020-05-15 14:30:00|13159.6|13149.6|13154.6|13142.1|13164.6|13152.1|13154.6|13142.1|173
1589553300000|2020-05-15 14:35:00|13152.1|13139.6|13162.1|13149.6|13164.6|13152.1|13147.1|13134.6|340
1589553600000|2020-05-15 14:40:00|13159.6|13147.1|13157.1|13144.6|13162.1|13149.6|13152.1|13139.6|155
1589553900000|2020-05-15 14:45:00|13154.6|13142.1|13157.1|13144.6|13162.1|13149.6|13152.1|13139.6|110
1589554200000|2020-05-15 14:50:00|13154.6|13142.1|13134.6|13122.1|13154.6|13142.1|13132.1|13119.6|208
1589554500000|2020-05-15 14:55:00|13132.1|13119.6|13132.1|13119.6|13134.6|13122.1|13127.1|13114.6|310
1589554800000|2020-05-15 15:00:00|13129.6|13117.1|13117.1|13104.6|13132.1|13119.6|13112.1|13099.6|716
1589555100000|2020-05-15 15:05:00|13114.6|13102.1|13117.1|13104.6|13122.1|13109.6|13114.6|13102.1|263
1589555400000|2020-05-15 15:10:00|13114.6|13102.1|13117.1|13104.6|13117.1|13104.6|13109.6|13097.1|349
1589555700000|2020-05-15 15:15:00|13114.6|13102.1|13114.6|13102.1|13117.1|13104.6|13112.1|13099.6|239
1589556000000|2020-05-15 15:20:00|13112.1|13099.6|13122.1|13109.6|13127.1|13112.1|13112.1|13099.6|308
1589556300000|2020-05-15 15:25:00|13119.6|13107.1|13122.1|13109.6|13127.1|13112.1|13119.6|13107.1|153
1589556600000|2020-05-15 15:30:00|13124.6|13107.1|13124.6|13112.1|13127.1|13114.6|13119.6|13107.1|190
1589556900000|2020-05-15 15:35:00|13122.1|13109.6|13122.1|13107.1|13127.1|13112.1|13117.1|13104.6|278
1589557200000|2020-05-15 15:40:00|13124.6|13109.6|13119.6|13107.1|13124.6|13112.1|13117.1|13102.1|257
1589557500000|2020-05-15 15:45:00|13117.1|13104.6|13117.1|13104.6|13122.1|13107.1|13114.6|13102.1|301
1589557800000|2020-05-15 15:50:00|13114.6|13102.1|13117.1|13104.6|13119.6|13107.1|13112.1|13099.6|150
1589558100000|2020-05-15 15:55:00|13119.6|13107.1|13119.6|13107.1|13122.1|13109.6|13117.1|13104.6|497
1589558400000|2020-05-15 16:00:00|13122.1|13109.6|13127.1|13114.6|13132.1|13119.6|13119.6|13109.6|545
1589558700000|2020-05-15 16:05:00|13129.6|13117.1|13137.1|13124.6|13137.1|13124.6|13127.1|13114.6|177
1589559000000|2020-05-15 16:10:00|13134.6|13122.1|13132.1|13119.6|13137.1|13124.6|13132.1|13119.6|73
1589559300000|2020-05-15 16:15:00|13134.6|13122.1|13137.1|13124.6|13137.1|13124.6|13129.6|13117.1|80
1589559600000|2020-05-15 16:20:00|13139.6|13127.1|13147.1|13134.6|13149.6|13137.1|13139.6|13127.1|138
1589559900000|2020-05-15 16:25:00|13144.6|13132.1|13147.1|13134.6|13147.1|13134.6|13144.6|13132.1|165
1589560200000|2020-05-15 16:30:00|13144.6|13132.1|13154.6|13142.1|13154.6|13142.1|13144.6|13132.1|291
1589560500000|2020-05-15 16:35:00|13152.1|13139.6|13149.6|13137.1|13154.6|13142.1|13149.6|13137.1|206
1589560800000|2020-05-15 16:40:00|13152.1|13139.6|13149.6|13137.1|13159.6|13147.1|13149.6|13137.1|229
1589561100000|2020-05-15 16:45:00|13147.1|13134.6|13144.6|13132.1|13149.6|13137.1|13139.6|13127.1|109
1589561400000|2020-05-15 16:50:00|13142.1|13129.6|13149.6|13137.1|13152.1|13139.6|13142.1|13129.6|105
1589561700000|2020-05-15 16:55:00|13147.1|13134.6|13144.6|13132.1|13147.1|13134.6|13139.6|13124.6|111
1589562000000|2020-05-15 17:00:00|13147.1|13129.6|13152.1|13137.1|13154.6|13142.1|13147.1|13129.6|71
1589562300000|2020-05-15 17:05:00|13149.6|13134.6|13149.6|13137.1|13152.1|13139.6|13147.1|13134.6|34
1589562600000|2020-05-15 17:10:00|13152.1|13139.6|13159.6|13147.1|13159.6|13147.1|13149.6|13137.1|122
1589562900000|2020-05-15 17:15:00|13157.1|13144.6|13152.1|13139.6|13159.6|13147.1|13152.1|13139.6|24
1589563200000|2020-05-15 17:20:00|13154.6|13142.1|13152.1|13139.6|13154.6|13142.1|13152.1|13137.1|12
1589563500000|2020-05-15 17:25:00|13149.6|13137.1|13154.6|13142.1|13157.1|13144.6|13149.6|13137.1|37
1589563800000|2020-05-15 17:30:00|13152.1|13139.6|13149.6|13137.1|13152.1|13139.6|13147.1|13134.6|64
1589564100000|2020-05-15 17:35:00|13152.1|13139.6|13152.1|13139.6|13154.6|13142.1|13147.1|13134.6|83
1589564400000|2020-05-15 17:40:00|13154.6|13142.1|13149.6|13137.1|13154.6|13142.1|13147.1|13134.6|64
1589564700000|2020-05-15 17:45:00|13147.1|13134.6|13144.6|13132.1|13147.1|13134.6|13142.1|13129.6|84
1589565000000|2020-05-15 17:50:00|13142.1|13129.6|13147.1|13134.6|13152.1|13139.6|13142.1|13129.6|136
1589565300000|2020-05-15 17:55:00|13149.6|13137.1|13154.6|13142.1|13154.6|13142.1|13147.1|13134.6|285
1589565600000|2020-05-15 18:00:00|13152.1|13139.6|13159.6|13147.1|13162.1|13149.6|13152.1|13139.6|186
1589565900000|2020-05-15 18:05:00|13157.1|13144.6|13154.6|13142.1|13159.6|13147.1|13154.6|13142.1|67
1589566200000|2020-05-15 18:10:00|13152.1|13139.6|13149.6|13137.1|13154.6|13139.6|13149.6|13137.1|56
1589566500000|2020-05-15 18:15:00|13152.1|13139.6|13157.1|13144.6|13159.6|13147.1|13152.1|13139.6|117
1589566800000|2020-05-15 18:20:00|13159.6|13147.1|13157.1|13144.6|13162.1|13149.6|13157.1|13144.6|87
1589567100000|2020-05-15 18:25:00|13154.6|13142.1|13154.6|13142.1|13157.1|13144.6|13152.1|13139.6|150
1589567400000|2020-05-15 18:30:00|13152.1|13139.6|13149.6|13137.1|13152.1|13142.1|13149.6|13137.1|167
1589567700000|2020-05-15 18:35:00|13152.1|13139.6|13144.6|13132.1|13152.1|13139.6|13142.1|13129.6|174
1589568000000|2020-05-15 18:40:00|13147.1|13134.6|13140.9|13130.9|13147.1|13134.6|13139.6|13127.1|109
1589568300000|2020-05-15 18:45:00|13143.4|13133.4|13145.9|13135.9|13147.1|13137.1|13140.9|13130.9|62
1589568600000|2020-05-15 18:50:00|13144.6|13134.6|13153.4|13143.4|13154.6|13144.6|13144.6|13134.6|287
1589568900000|2020-05-15 18:55:00|13155.9|13145.9|13145.9|13135.9|13155.9|13145.9|13143.4|13133.4|136
1589569200000|2020-05-15 19:00:00|13147.1|13137.1|13155.9|13145.9|13157.1|13147.1|13143.4|13133.4|171
1589569500000|2020-05-15 19:05:00|13153.4|13143.4|13148.4|13138.4|13155.9|13145.9|13145.9|13135.9|271
1589569800000|2020-05-15 19:10:00|13145.9|13135.9|13153.4|13143.4|13153.4|13143.4|13143.4|13133.4|173
1589570100000|2020-05-15 19:15:00|13150.9|13140.9|13153.4|13143.4|13153.4|13143.4|13148.4|13138.4|118
1589570400000|2020-05-15 19:20:00|13154.6|13144.6|13153.4|13143.4|13155.9|13145.9|13153.4|13143.4|45
1589570700000|2020-05-15 19:25:00|13155.9|13145.9|13155.9|13145.9|13160.9|13150.9|13154.6|13144.6|92
1589571000000|2020-05-15 19:30:00|13157.1|13147.1|13163.4|13153.4|13165.9|13155.9|13157.1|13147.1|292
1589571300000|2020-05-15 19:35:00|13162.1|13152.1|13150.9|13140.9|13162.1|13152.1|13148.4|13138.4|150
1589571600000|2020-05-15 19:40:00|13149.6|13139.6|13150.9|13140.9|13150.9|13140.9|13148.4|13138.4|88
1589571900000|2020-05-15 19:45:00|13152.1|13142.1|13160.9|13150.9|13160.9|13150.9|13152.1|13142.1|82
1589572200000|2020-05-15 19:50:00|13157.1|13147.1|13158.4|13148.4|13165.9|13155.9|13155.9|13145.9|231
1589572500000|2020-05-15 19:55:00|13159.6|13149.6|13165.9|13155.9|13168.4|13158.4|13158.4|13148.4|399
1589572800000|2020-05-15 20:00:00|13163.4|13153.4|13158.4|13148.4|13165.9|13155.9|13155.9|13145.9|134
1589573100000|2020-05-15 20:05:00|13157.1|13147.1|13155.9|13145.9|13158.4|13148.4|13155.9|13145.9|30
1589573400000|2020-05-15 20:10:00|13157.1|13147.1|13150.9|13140.9|13158.4|13148.4|13150.9|13140.9|88
1589573700000|2020-05-15 20:15:00|13158.8|13134.8|13165.7|13141.7|13165.7|13141.7|13157.1|13133.1|29
1589574000000|2020-05-15 20:20:00|13165.2|13141.2|13161.2|13137.2|13166.3|13142.3|13161.2|13137.2|29
1589574300000|2020-05-15 20:25:00|13160.8|13136.8|13162.6|13138.6|13162.7|13138.7|13159.8|13135.8|14
1589574600000|2020-05-15 20:30:00|13161.3|13137.3|13175.7|13151.7|13181.8|13157.8|13161.3|13137.3|95
1589574900000|2020-05-15 20:35:00|13174.8|13150.8|13183.5|13159.5|13183.5|13159.5|13174|13150|62
1589575200000|2020-05-15 20:40:00|13182.6|13158.6|13174.8|13150.8|13184.4|13160.4|13169.6|13145.6|45
1589575500000|2020-05-15 20:45:00|13175.7|13151.7|13181.8|13157.8|13183.5|13159.5|13172.2|13148.2|79
1589575800000|2020-05-15 20:50:00|13180|13156|13183.5|13159.5|13185.2|13161.2|13179.2|13155.2|9
1589576100000|2020-05-15 20:55:00|13184.4|13160.4|13188|13164|13189.6|13165.6|13182.6|13158.6|99
1589752800000|2020-05-17 22:00:00|13177|13153|13164.6|13140.6|13181.9|13157.9|13161.1|13137.1|0
1589753100000|2020-05-17 22:05:00|13165|13141|13172.1|13148.1|13176.9|13152.9|13161.1|13137.1|0
1589753400000|2020-05-17 22:10:00|13171.7|13147.7|13171.7|13147.7|13176|13152|13166.5|13142.5|0
1589753700000|2020-05-17 22:15:00|13170.8|13146.8|13169.1|13145.1|13171.7|13147.7|13162.2|13138.2|0
1589754000000|2020-05-17 22:20:00|13168.7|13144.7|13180.4|13156.4|13180.4|13156.4|13168.2|13144.2|0
1589754300000|2020-05-17 22:25:00|13181.2|13157.2|13181.2|13157.2|13185.6|13161.6|13176.9|13152.9|0
1589754600000|2020-05-17 22:30:00|13182.1|13158.1|13175.2|13151.2|13183|13159|13170.8|13146.8|0
1589754900000|2020-05-17 22:35:00|13176|13152|13182.5|13158.5|13184.7|13160.7|13175.2|13151.2|0
1589755200000|2020-05-17 22:40:00|13182.1|13158.1|13185.1|13161.1|13189.9|13165.9|13182.1|13158.1|0
1589755500000|2020-05-17 22:45:00|13186|13162|13218.7|13194.7|13218.7|13194.7|13186|13162|0
1589755800000|2020-05-17 22:50:00|13218.2|13194.2|13225.5|13201.5|13236.8|13212.8|13210.9|13186.9|0
1589756100000|2020-05-17 22:55:00|13226|13202|13224.6|13200.6|13236.8|13212.8|13221.1|13197.1|0
1589756400000|2020-05-17 23:00:00|13225.4|13201.4|13235.3|13211.3|13239.7|13215.7|13222|13198|0
1589756700000|2020-05-17 23:05:00|13235.7|13211.7|13237.4|13213.4|13240|13216|13230.4|13206.4|0
1589757000000|2020-05-17 23:10:00|13238.2|13214.2|13233|13209|13238.2|13214.2|13230.4|13206.4|0
1589757300000|2020-05-17 23:15:00|13231.7|13207.7|13241.7|13217.7|13243.5|13219.5|13228.7|13204.7|0
1589757600000|2020-05-17 23:20:00|13240.9|13216.9|13248.1|13224.1|13251.6|13227.6|13237.5|13213.5|0
1589757900000|2020-05-17 23:25:00|13249|13225|13241.7|13217.7|13249.9|13225.9|13240.4|13216.4|0
1589758200000|2020-05-17 23:30:00|13242.6|13218.6|13237.4|13213.4|13242.6|13218.6|13228.8|13204.8|0
1589758500000|2020-05-17 23:35:00|13238.3|13214.3|13230.2|13206.2|13238.3|13214.3|13230|13206|0
1589758800000|2020-05-17 23:40:00|13231|13207|13232.8|13208.8|13238|13214|13230.6|13206.6|0
1589759100000|2020-05-17 23:45:00|13231.9|13207.9|13234.5|13210.5|13240.5|13216.5|13228.4|13204.4|0
1589759400000|2020-05-17 23:50:00|13235.4|13211.4|13240.7|13216.7|13244.1|13220.1|13235.4|13211.4|0
1589759700000|2020-05-17 23:55:00|13241.1|13217.1|13232.9|13208.9|13241.5|13217.5|13232.9|13208.9|0
1589760000000|2020-05-18 00:00:00|13233.7|13209.7|13225.1|13201.1|13236.3|13212.3|13222.5|13198.5|0
1589760300000|2020-05-18 00:05:00|13224.2|13200.2|13229.4|13205.4|13232.4|13208.4|13222.5|13198.5|0
1589760600000|2020-05-18 00:10:00|13228.1|13204.1|13226.8|13202.8|13232|13208|13222.5|13198.5|0
1589760900000|2020-05-18 00:15:00|13225.9|13201.9|13257.7|13233.7|13258|13234|13225.9|13201.9|0
1589761200000|2020-05-18 00:20:00|13257.2|13233.2|13261.2|13237.2|13263.8|13239.8|13254.4|13230.4|0
1589761500000|2020-05-18 00:25:00|13261|13237|13262.8|13238.8|13269.7|13245.7|13258|13234|0
1589761800000|2020-05-18 00:30:00|13262.4|13238.4|13262.8|13238.8|13266.5|13242.5|13256.5|13232.5|0
1589762100000|2020-05-18 00:35:00|13263.2|13239.2|13258.2|13234.2|13264.4|13240.4|13257.8|13233.8|0
1589762400000|2020-05-18 00:40:00|13257.8|13233.8|13258.5|13234.5|13262.4|13238.4|13257.4|13233.4|0
1589762700000|2020-05-18 00:45:00|13258.2|13234.2|13231.9|13207.9|13259.5|13235.5|13230.4|13206.4|0
1589763000000|2020-05-18 00:50:00|13231.7|13207.7|13222.4|13198.4|13234.8|13210.8|13221.1|13197.1|0
1589763300000|2020-05-18 00:55:00|13222.2|13198.2|13204.3|13180.3|13228.5|13204.5|13204.1|13180.1|0
1589763600000|2020-05-18 01:00:00|13204.6|13180.6|13208.2|13198.2|13213.2|13203.2|13173.2|13163.2|3070
1589763900000|2020-05-18 01:05:00|13205.7|13195.7|13193.2|13183.2|13208.2|13198.2|13193.2|13183.2|927
1589764200000|2020-05-18 01:10:00|13195.7|13185.7|13203.2|13193.2|13205.7|13195.7|13193.2|13183.2|1199
1589764500000|2020-05-18 01:15:00|13205.7|13195.7|13233.2|13223.2|13255.7|13245.7|13205.7|13195.7|3945
1589764800000|2020-05-18 01:20:00|13235.7|13225.7|13225.7|13215.7|13238.2|13228.2|13215.7|13205.7|1321
1589765100000|2020-05-18 01:25:00|13223.2|13213.2|13243.2|13233.2|13253.2|13243.2|13220.7|13210.7|1833
1589765400000|2020-05-18 01:30:00|13248.2|13238.2|13218.2|13208.2|13253.2|13243.2|13203.2|13193.2|10324
1589765700000|2020-05-18 01:35:00|13215.7|13205.7|13278.2|13268.2|13285.7|13275.7|13193.2|13183.2|10197
1589766000000|2020-05-18 01:40:00|13280.7|13270.7|13298.2|13288.2|13328.2|13318.2|13270.7|13260.7|12779
1589766300000|2020-05-18 01:45:00|13300.7|13290.7|13295.7|13285.7|13325.7|13315.7|13293.2|13283.2|4910
1589766600000|2020-05-18 01:50:00|13293.2|13283.2|13268.2|13258.2|13298.2|13288.2|13253.2|13243.2|4844
1589766900000|2020-05-18 01:55:00|13270.7|13260.7|13280.7|13270.7|13293.2|13283.2|13270.7|13260.7|2269
1589767200000|2020-05-18 02:00:00|13278.2|13268.2|13278.2|13268.2|13290.7|13280.7|13270.7|13260.7|2533
1589767500000|2020-05-18 02:05:00|13280.7|13270.7|13275.7|13265.7|13293.2|13283.2|13270.7|13260.7|3105
1589767800000|2020-05-18 02:10:00|13278.2|13268.2|13303.2|13293.2|13305.7|13295.7|13278.2|13268.2|5687
1589768100000|2020-05-18 02:15:00|13305.7|13295.7|13318.2|13308.2|13325.7|13315.7|13305.7|13295.7|3914
1589768400000|2020-05-18 02:20:00|13320.7|13310.7|13313.2|13303.2|13325.7|13315.7|13310.7|13300.7|1973
1589768700000|2020-05-18 02:25:00|13315.7|13305.7|13318.2|13308.2|13318.2|13308.2|13305.7|13295.7|1545
1589769000000|2020-05-18 02:30:00|13315.7|13305.7|13330.7|13320.7|13335.7|13325.7|13315.7|13305.7|2975
1589769300000|2020-05-18 02:35:00|13333.2|13323.2|13300.7|13290.7|13335.7|13325.7|13293.2|13283.2|3330
1589769600000|2020-05-18 02:40:00|13298.2|13288.2|13310.7|13300.7|13313.2|13303.2|13288.2|13278.2|2295
1589769900000|2020-05-18 02:45:00|13313.2|13303.2|13298.2|13288.2|13313.2|13303.2|13295.7|13285.7|1450
1589770200000|2020-05-18 02:50:00|13295.7|13285.7|13318.2|13308.2|13320.7|13310.7|13295.7|13285.7|1341
1589770500000|2020-05-18 02:55:00|13320.7|13310.7|13325.7|13315.7|13330.7|13320.7|13313.2|13303.2|1509
1589770800000|2020-05-18 03:00:00|13328.2|13318.2|13323.2|13313.2|13333.2|13323.2|13315.7|13305.7|1379
1589771100000|2020-05-18 03:05:00|13320.7|13310.7|13323.2|13313.2|13335.7|13325.7|13318.2|13308.2|1793
1589771400000|2020-05-18 03:10:00|13320.7|13310.7|13323.2|13313.2|13330.7|13320.7|13310.7|13300.7|1235
1589771700000|2020-05-18 03:15:00|13325.7|13315.7|13315.7|13305.7|13328.2|13318.2|13300.7|13290.7|2641
1589772000000|2020-05-18 03:20:00|13313.2|13303.2|13325.7|13315.7|13330.7|13320.7|13310.7|13300.7|1572
1589772300000|2020-05-18 03:25:00|13328.2|13318.2|13333.2|13323.2|13335.7|13325.7|13325.7|13315.7|1584
1589772600000|2020-05-18 03:30:00|13330.7|13320.7|13328.2|13318.2|13330.7|13320.7|13323.2|13313.2|303
1589772900000|2020-05-18 03:35:00|13325.7|13315.7|13328.2|13318.2|13330.7|13320.7|13325.7|13315.7|166
1589773200000|2020-05-18 03:40:00|13330.7|13320.7|13325.7|13315.7|13330.7|13320.7|13325.7|13315.7|134
1589773500000|2020-05-18 03:45:00|13323.2|13313.2|13315.7|13305.7|13325.7|13315.7|13313.2|13303.2|291
1589773800000|2020-05-18 03:50:00|13313.2|13303.2|13318.2|13308.2|13318.2|13308.2|13313.2|13303.2|325
1589774100000|2020-05-18 03:55:00|13320.7|13310.7|13315.7|13305.7|13320.7|13310.7|13313.2|13303.2|300
1589774400000|2020-05-18 04:00:00|13313.2|13303.2|13310.7|13300.7|13315.7|13305.7|13310.7|13300.7|184
1589774700000|2020-05-18 04:05:00|13315.7|13305.7|13303.2|13293.2|13315.7|13305.7|13303.2|13293.2|260
1589775000000|2020-05-18 04:10:00|13305.7|13295.7|13300.7|13290.7|13305.7|13295.7|13298.2|13288.2|299
1589775300000|2020-05-18 04:15:00|13298.2|13288.2|13295.7|13285.7|13300.7|13290.7|13288.2|13278.2|1455
1589775600000|2020-05-18 04:20:00|13298.2|13288.2|13298.2|13288.2|13298.2|13288.2|13293.2|13283.2|719
1589775900000|2020-05-18 04:25:00|13295.7|13285.7|13295.7|13285.7|13298.2|13288.2|13293.2|13283.2|193
1589776200000|2020-05-18 04:30:00|13293.2|13283.2|13298.2|13288.2|13298.2|13288.2|13293.2|13283.2|193
1589776500000|2020-05-18 04:35:00|13295.7|13285.7|13295.7|13285.7|13298.2|13288.2|13295.7|13285.7|115
1589776800000|2020-05-18 04:40:00|13298.2|13288.2|13303.2|13293.2|13305.7|13295.7|13295.7|13285.7|333
1589777100000|2020-05-18 04:45:00|13300.7|13290.7|13308.2|13298.2|13308.2|13298.2|13300.7|13290.7|124
1589777400000|2020-05-18 04:50:00|13305.7|13295.7|13308.2|13298.2|13310.7|13300.7|13305.7|13295.7|221
1589777700000|2020-05-18 04:55:00|13310.7|13300.7|13313.2|13303.2|13313.2|13303.2|13305.7|13295.7|778
1589778000000|2020-05-18 05:00:00|13315.7|13305.7|13310.7|13300.7|13320.7|13310.7|13308.2|13298.2|3389
1589778300000|2020-05-18 05:05:00|13308.2|13298.2|13328.2|13318.2|13328.2|13318.2|13308.2|13298.2|1443
1589778600000|2020-05-18 05:10:00|13325.7|13315.7|13328.2|13318.2|13333.2|13323.2|13318.2|13308.2|1299
1589778900000|2020-05-18 05:15:00|13325.7|13315.7|13328.2|13318.2|13330.7|13320.7|13318.2|13308.2|875
1589779200000|2020-05-18 05:20:00|13330.7|13320.7|13335.7|13325.7|13338.2|13328.2|13330.7|13320.7|1626
1589779500000|2020-05-18 05:25:00|13338.2|13328.2|13355.7|13345.7|13355.7|13345.7|13335.7|13325.7|3632
1589779800000|2020-05-18 05:30:00|13353.2|13343.2|13363.2|13353.2|13363.2|13353.2|13343.2|13333.2|3633
1589780100000|2020-05-18 05:35:00|13360.7|13350.7|13368.2|13358.2|13373.2|13363.2|13360.7|13350.7|4074
1589780400000|2020-05-18 05:40:00|13370.7|13360.7|13378.2|13368.2|13380.7|13370.7|13363.2|13353.2|4525
1589780700000|2020-05-18 05:45:00|13375.7|13365.7|13370.7|13360.7|13385.7|13375.7|13370.7|13360.7|2660
1589781000000|2020-05-18 05:50:00|13368.2|13358.2|13373.2|13363.2|13380.7|13370.7|13365.7|13355.7|1457
1589781300000|2020-05-18 05:55:00|13375.7|13365.7|13370.7|13360.7|13378.2|13368.2|13368.2|13358.2|1230
1589781600000|2020-05-18 06:00:00|13373.2|13363.2|13368.2|13358.2|13373.2|13363.2|13363.2|13353.2|1279
1589781900000|2020-05-18 06:05:00|13365.7|13355.7|13360.7|13350.7|13370.7|13360.7|13353.2|13343.2|2681
1589782200000|2020-05-18 06:10:00|13358.2|13348.2|13358.2|13348.2|13363.2|13353.2|13350.7|13340.7|1141
1589782500000|2020-05-18 06:15:00|13355.7|13345.7|13350.7|13340.7|13363.2|13353.2|13350.7|13340.7|1165
1589782800000|2020-05-18 06:20:00|13353.2|13343.2|13365.7|13355.7|13365.7|13355.7|13350.7|13340.7|983
1589783100000|2020-05-18 06:25:00|13363.2|13353.2|13355.7|13345.7|13368.2|13358.2|13353.2|13343.2|1114
1589783400000|2020-05-18 06:30:00|13358.2|13348.2|13340.7|13330.7|13365.7|13355.7|13338.2|13328.2|1954
1589783700000|2020-05-18 06:35:00|13338.2|13328.2|13325.7|13315.7|13343.2|13333.2|13323.2|13313.2|2537
1589784000000|2020-05-18 06:40:00|13323.2|13313.2|13305.7|13295.7|13328.2|13318.2|13305.7|13295.7|2839
1589784300000|2020-05-18 06:45:00|13303.2|13293.2|13308.2|13298.2|13315.7|13305.7|13300.7|13290.7|3192
1589784600000|2020-05-18 06:50:00|13310.7|13300.7|13308.2|13298.2|13315.7|13305.7|13305.7|13295.7|1891
1589784900000|2020-05-18 06:55:00|13310.7|13300.7|13313.2|13303.2|13320.7|13310.7|13308.2|13298.2|1953
1589785200000|2020-05-18 07:00:00|13315.7|13305.7|13315.7|13303.2|13318.2|13305.7|13308.2|13295.7|1461
1589785500000|2020-05-18 07:05:00|13318.2|13305.7|13320.7|13308.2|13325.7|13313.2|13315.7|13305.7|778
1589785800000|2020-05-18 07:10:00|13318.2|13305.7|13323.2|13310.7|13323.2|13310.7|13318.2|13305.7|533
1589786100000|2020-05-18 07:15:00|13325.7|13308.2|13323.2|13310.7|13328.2|13315.7|13320.7|13308.2|764
1589786400000|2020-05-18 07:20:00|13325.7|13313.2|13323.2|13310.7|13330.7|13318.2|13323.2|13308.2|378
1589786700000|2020-05-18 07:25:00|13325.7|13313.2|13318.2|13305.7|13325.7|13313.2|13318.2|13305.7|173
1589787000000|2020-05-18 07:30:00|13320.7|13303.2|13323.2|13310.7|13323.2|13310.7|13318.2|13303.2|297
1589787300000|2020-05-18 07:35:00|13325.7|13313.2|13323.2|13310.7|13325.7|13313.2|13320.7|13308.2|451
1589787600000|2020-05-18 07:40:00|13325.7|13313.2|13333.2|13318.2|13335.7|13323.2|13325.7|13313.2|549
1589787900000|2020-05-18 07:45:00|13330.7|13320.7|13323.2|13310.7|13335.7|13320.7|13323.2|13310.7|850
1589788200000|2020-05-18 07:50:00|13325.7|13313.2|13315.7|13303.2|13325.7|13313.2|13315.7|13303.2|569
1589788500000|2020-05-18 07:55:00|13318.2|13305.7|13325.7|13313.2|13325.7|13313.2|13318.2|13305.7|469
1589788800000|2020-05-18 08:00:00|13328.2|13315.7|13333.2|13320.7|13343.2|13330.7|13325.7|13313.2|934
1589789100000|2020-05-18 08:05:00|13335.7|13323.2|13330.7|13318.2|13338.2|13325.7|13328.2|13315.7|422
1589789400000|2020-05-18 08:10:00|13333.2|13320.7|13340.7|13328.2|13343.2|13330.7|13333.2|13318.2|700
1589789700000|2020-05-18 08:15:00|13343.2|13330.7|13338.2|13325.7|13345.7|13333.2|13338.2|13325.7|326
1589790000000|2020-05-18 08:20:00|13340.7|13328.2|13340.7|13328.2|13340.7|13328.2|13335.7|13320.7|346
1589790300000|2020-05-18 08:25:00|13338.2|13325.7|13333.2|13320.7|13343.2|13330.7|13330.7|13315.7|1067
1589790600000|2020-05-18 08:30:00|13335.1|13311.1|13333.8|13309.8|13342.9|13318.9|13328.6|13304.6|14
1589790900000|2020-05-18 08:35:00|13334.7|13310.7|13344.4|13320.4|13354.7|13330.7|13332.9|13308.9|299
1589791200000|2020-05-18 08:40:00|13346.8|13322.8|13338.6|13314.6|13354.1|13330.1|13338.1|13314.1|0
1589791500000|2020-05-18 08:45:00|13339|13315|13334.5|13310.5|13344.6|13320.6|13334|13310|0
1589791800000|2020-05-18 08:50:00|13336.8|13312.8|13331.6|13307.6|13338.7|13314.7|13328.2|13304.2|0
1589792100000|2020-05-18 08:55:00|13331.2|13307.2|13327.5|13303.5|13332.1|13308.1|13321.1|13297.1|0
1589792400000|2020-05-18 09:00:00|13338.2|13325.7|13330.7|13318.2|13340.7|13325.7|13330.7|13315.7|275
1589792700000|2020-05-18 09:05:00|13333.2|13320.7|13328.2|13315.7|13335.7|13320.7|13325.7|13313.2|113
1589793000000|2020-05-18 09:10:00|13330.7|13318.2|13325.7|13313.2|13330.7|13318.2|13323.2|13310.7|158
1589793300000|2020-05-18 09:15:00|13323.2|13310.7|13310.7|13298.2|13325.7|13313.2|13305.7|13293.2|1495
1589793600000|2020-05-18 09:20:00|13313.2|13300.7|13313.2|13298.2|13315.7|13303.2|13308.2|13295.7|175
1589793900000|2020-05-18 09:25:00|13310.7|13300.7|13303.2|13290.7|13313.2|13300.7|13303.2|13290.7|112
1589794200000|2020-05-18 09:30:00|13300.7|13288.2|13300.7|13288.2|13303.2|13290.7|13298.2|13285.7|195
1589794500000|2020-05-18 09:35:00|13298.2|13285.7|13295.7|13283.2|13300.7|13288.2|13295.7|13283.2|234
1589794800000|2020-05-18 09:40:00|13293.2|13280.7|13298.2|13285.7|13298.2|13285.7|13293.2|13280.7|104
1589795100000|2020-05-18 09:45:00|13295.7|13283.2|13300.7|13288.2|13303.2|13290.7|13295.7|13283.2|90
1589795400000|2020-05-18 09:50:00|13303.2|13290.7|13303.2|13290.7|13303.2|13290.7|13303.2|13290.7|40
1589795700000|2020-05-18 09:55:00|13305.7|13293.2|13300.7|13288.2|13305.7|13293.2|13300.7|13288.2|96
1589796000000|2020-05-18 10:00:00|13298.2|13285.7|13303.2|13290.7|13303.2|13290.7|13298.2|13285.7|92
1589796300000|2020-05-18 10:05:00|13305.7|13288.2|13305.7|13293.2|13308.2|13295.7|13303.2|13288.2|46
1589796600000|2020-05-18 10:10:00|13308.2|13295.7|13313.2|13300.7|13313.2|13300.7|13308.2|13295.7|48
1589796900000|2020-05-18 10:15:00|13310.7|13298.2|13305.7|13293.2|13310.7|13298.2|13305.7|13293.2|178
1589797200000|2020-05-18 10:20:00|13303.2|13290.7|13305.7|13293.2|13308.2|13295.7|13303.2|13290.7|24
1589797500000|2020-05-18 10:25:00|13308.2|13290.7|13308.2|13295.7|13308.2|13295.7|13305.7|13290.7|17
1589797800000|2020-05-18 10:30:00|13305.7|13293.2|13305.7|13290.7|13305.7|13293.2|13300.7|13288.2|51
1589798100000|2020-05-18 10:35:00|13303.2|13293.2|13308.2|13295.7|13308.2|13295.7|13303.2|13290.7|12
1589798400000|2020-05-18 10:40:00|13310.7|13298.2|13313.2|13300.7|13313.2|13300.7|13310.7|13298.2|124
1589798700000|2020-05-18 10:45:00|13310.7|13298.2|13313.2|13300.7|13315.7|13303.2|13310.7|13298.2|49
1589799000000|2020-05-18 10:50:00|13315.7|13303.2|13315.7|13303.2|13315.7|13303.2|13313.2|13300.7|3
1589799300000|2020-05-18 10:55:00|13318.2|13305.7|13320.7|13308.2|13320.7|13308.2|13318.2|13305.7|29
1589799600000|2020-05-18 11:00:00|13318.2|13305.7|13318.2|13305.7|13320.7|13305.7|13318.2|13305.7|64
1589799900000|2020-05-18 11:05:00|13320.7|13308.2|13318.2|13305.7|13320.7|13308.2|13315.7|13303.2|119
1589800200000|2020-05-18 11:10:00|13320.7|13308.2|13320.7|13308.2|13323.2|13310.7|13315.7|13303.2|103
1589800500000|2020-05-18 11:15:00|13323.2|13310.7|13325.7|13313.2|13328.2|13315.7|13323.2|13310.7|72
1589800800000|2020-05-18 11:20:00|13323.2|13310.7|13325.7|13313.2|13325.7|13313.2|13323.2|13310.7|12
1589801100000|2020-05-18 11:25:00|13323.2|13310.7|13325.7|13313.2|13325.7|13313.2|13323.2|13310.7|18
1589801400000|2020-05-18 11:30:00|13328.2|13315.7|13315.7|13303.2|13333.2|13320.7|13315.7|13300.7|165
1589801700000|2020-05-18 11:35:00|13318.2|13305.7|13323.2|13308.2|13323.2|13308.2|13315.7|13303.2|26
1589802000000|2020-05-18 11:40:00|13320.7|13310.7|13330.7|13318.2|13335.7|13323.2|13320.7|13308.2|249
1589802300000|2020-05-18 11:45:00|13333.2|13320.7|13350.7|13338.2|13350.7|13338.2|13330.7|13318.2|237
1589802600000|2020-05-18 11:50:00|13353.2|13340.7|13345.7|13333.2|13353.2|13340.7|13343.2|13330.7|245
1589802900000|2020-05-18 11:55:00|13348.2|13335.7|13353.2|13340.7|13355.7|13343.2|13343.2|13330.7|235
1589803200000|2020-05-18 12:00:00|13355.7|13343.2|13353.2|13340.7|13358.2|13345.7|13350.7|13338.2|575
1589803500000|2020-05-18 12:05:00|13355.7|13343.2|13355.7|13343.2|13358.2|13345.7|13353.2|13340.7|322
1589803800000|2020-05-18 12:10:00|13358.2|13345.7|13363.2|13350.7|13363.2|13350.7|13355.7|13343.2|220
1589804100000|2020-05-18 12:15:00|13360.7|13348.2|13365.7|13353.2|13365.7|13353.2|13358.2|13345.7|170
1589804400000|2020-05-18 12:20:00|13363.2|13350.7|13363.2|13350.7|13363.2|13350.7|13355.7|13343.2|296
1589804700000|2020-05-18 12:25:00|13360.7|13348.2|13373.2|13360.7|13373.2|13360.7|13360.7|13348.2|615
1589805000000|2020-05-18 12:30:00|13370.7|13358.2|13378.2|13365.7|13378.2|13365.7|13370.7|13358.2|460
1589805300000|2020-05-18 12:35:00|13380.7|13368.2|13380.7|13368.2|13388.2|13375.7|13378.2|13365.7|476
1589805600000|2020-05-18 12:40:00|13383.2|13370.7|13385.7|13373.2|13393.2|13380.7|13383.2|13370.7|596
1589805900000|2020-05-18 12:45:00|13388.2|13375.7|13383.2|13370.7|13390.7|13378.2|13383.2|13370.7|208
1589806200000|2020-05-18 12:50:00|13380.7|13368.2|13383.2|13370.7|13383.2|13370.7|13375.7|13363.2|280
1589806500000|2020-05-18 12:55:00|13380.7|13368.2|13385.7|13370.7|13385.7|13373.2|13375.7|13363.2|241
1589806800000|2020-05-18 13:00:00|13383.2|13373.2|13380.7|13368.2|13385.7|13373.2|13378.2|13365.7|233
1589807100000|2020-05-18 13:05:00|13383.2|13370.7|13383.2|13370.7|13388.2|13375.7|13378.2|13365.7|409
1589807400000|2020-05-18 13:10:00|13380.7|13368.2|13388.2|13375.7|13388.2|13375.7|13380.7|13368.2|312
1589807700000|2020-05-18 13:15:00|13385.7|13373.2|13388.2|13375.7|13390.7|13378.2|13385.7|13373.2|210
1589808000000|2020-05-18 13:20:00|13390.7|13378.2|13390.7|13378.2|13390.7|13378.2|13380.7|13368.2|241
1589808300000|2020-05-18 13:25:00|13393.2|13380.7|13398.2|13383.2|13398.2|13385.7|13388.2|13375.7|496
1589808600000|2020-05-18 13:30:00|13395.7|13385.7|13390.7|13378.2|13403.2|13390.7|13383.2|13370.7|1992
1589808900000|2020-05-18 13:35:00|13393.2|13380.7|13405.7|13393.2|13413.2|13400.7|13388.2|13375.7|611
1589809200000|2020-05-18 13:40:00|13403.2|13390.7|13398.2|13385.7|13418.2|13405.7|13398.2|13385.7|363
1589809500000|2020-05-18 13:45:00|13400.7|13388.2|13405.7|13393.2|13413.2|13400.7|13400.7|13385.7|300
1589809800000|2020-05-18 13:50:00|13408.2|13395.7|13395.7|13383.2|13408.2|13395.7|13393.2|13380.7|569
1589810100000|2020-05-18 13:55:00|13393.2|13380.7|13398.2|13385.7|13403.2|13390.7|13390.7|13378.2|639
1589810400000|2020-05-18 14:00:00|13400.7|13388.2|13398.2|13385.7|13408.2|13395.7|13395.7|13383.2|182
1589810700000|2020-05-18 14:05:00|13395.7|13383.2|13393.2|13380.7|13398.2|13385.7|13388.2|13375.7|259
1589811000000|2020-05-18 14:10:00|13395.7|13383.2|13388.2|13375.7|13395.7|13383.2|13385.7|13373.2|363
1589811300000|2020-05-18 14:15:00|13390.7|13373.2|13398.2|13385.7|13403.2|13390.7|13385.7|13370.7|180
1589811600000|2020-05-18 14:20:00|13395.7|13383.2|13400.7|13388.2|13403.2|13390.7|13395.7|13383.2|108
1589811900000|2020-05-18 14:25:00|13403.2|13390.7|13400.7|13388.2|13408.2|13393.2|13400.7|13388.2|350
1589812200000|2020-05-18 14:30:00|13403.2|13390.7|13413.2|13400.7|13413.2|13400.7|13400.7|13388.2|297
1589812500000|2020-05-18 14:35:00|13410.7|13398.2|13418.2|13405.7|13418.2|13405.7|13408.2|13395.7|189
1589812800000|2020-05-18 14:40:00|13415.7|13403.2|13423.2|13410.7|13425.7|13413.2|13415.7|13403.2|389
1589813100000|2020-05-18 14:45:00|13420.7|13408.2|13428.2|13415.7|13430.7|13418.2|13420.7|13408.2|259
1589813400000|2020-05-18 14:50:00|13430.7|13418.2|13428.2|13415.7|13435.7|13423.2|13428.2|13415.7|676
1589813700000|2020-05-18 14:55:00|13430.7|13413.2|13428.2|13415.7|13433.2|13420.7|13425.7|13413.2|167
1589814000000|2020-05-18 15:00:00|13430.7|13418.2|13438.2|13425.7|13440.7|13428.2|13428.2|13415.7|360
1589814300000|2020-05-18 15:05:00|13440.7|13428.2|13445.7|13433.2|13445.7|13433.2|13438.2|13425.7|423
1589814600000|2020-05-18 15:10:00|13448.2|13435.7|13455.7|13443.2|13460.7|13448.2|13443.2|13430.7|610
1589814900000|2020-05-18 15:15:00|13458.2|13440.7|13463.2|13450.7|13463.2|13450.7|13453.2|13440.7|365
1589815200000|2020-05-18 15:20:00|13465.7|13453.2|13478.2|13465.7|13478.2|13465.7|13463.2|13450.7|744
1589815500000|2020-05-18 15:25:00|13480.7|13468.2|13475.7|13463.2|13480.7|13468.2|13470.7|13458.2|635
1589815800000|2020-05-18 15:30:00|13478.2|13465.7|13478.2|13465.7|13480.7|13468.2|13473.2|13460.7|348
1589816100000|2020-05-18 15:35:00|13475.7|13463.2|13465.7|13453.2|13478.2|13465.7|13463.2|13450.7|200
1589816400000|2020-05-18 15:40:00|13468.2|13455.7|13468.2|13455.7|13478.2|13465.7|13465.7|13453.2|143
1589816700000|2020-05-18 15:45:00|13470.7|13458.2|13465.7|13453.2|13470.7|13458.2|13463.2|13450.7|121
1589817000000|2020-05-18 15:50:00|13468.2|13455.7|13465.7|13453.2|13468.2|13455.7|13458.2|13445.7|146
1589817300000|2020-05-18 15:55:00|13468.2|13455.7|13465.7|13453.2|13470.7|13458.2|13465.7|13453.2|316
1589817600000|2020-05-18 16:00:00|13463.2|13450.7|13468.2|13455.7|13470.7|13458.2|13463.2|13450.7|77
1589817900000|2020-05-18 16:05:00|13465.7|13453.2|13470.7|13458.2|13475.7|13463.2|13465.7|13453.2|165
1589818200000|2020-05-18 16:10:00|13468.2|13455.7|13463.2|13450.7|13470.7|13458.2|13463.2|13448.2|153
1589818500000|2020-05-18 16:15:00|13460.7|13448.2|13463.2|13450.7|13468.2|13455.7|13460.7|13448.2|51
1589818800000|2020-05-18 16:20:00|13465.7|13453.2|13465.7|13453.2|13465.7|13453.2|13463.2|13450.7|40
1589819100000|2020-05-18 16:25:00|13468.2|13455.7|13468.2|13453.2|13468.2|13455.7|13465.7|13453.2|59
1589819400000|2020-05-18 16:30:00|13470.7|13455.7|13468.2|13455.7|13470.7|13458.2|13468.2|13453.2|52
1589819700000|2020-05-18 16:35:00|13470.7|13458.2|13473.2|13460.7|13473.2|13460.7|13468.2|13455.7|72
1589820000000|2020-05-18 16:40:00|13470.7|13458.2|13465.7|13453.2|13470.7|13458.2|13463.2|13450.7|56
1589820300000|2020-05-18 16:45:00|13463.2|13450.7|13460.7|13448.2|13463.2|13450.7|13455.7|13440.7|284
1589820600000|2020-05-18 16:50:00|13463.2|13450.7|13463.2|13450.7|13465.7|13453.2|13460.7|13448.2|30
1589820900000|2020-05-18 16:55:00|13465.7|13453.2|13468.2|13455.7|13468.2|13455.7|13463.2|13450.7|62
1589821200000|2020-05-18 17:00:00|13470.7|13458.2|13473.2|13460.7|13473.2|13460.7|13470.7|13458.2|56
1589821500000|2020-05-18 17:05:00|13475.7|13463.2|13475.7|13463.2|13475.7|13463.2|13475.7|13463.2|55
1589821800000|2020-05-18 17:10:00|13473.2|13460.7|13478.2|13465.7|13478.2|13465.7|13473.2|13460.7|125
1589822100000|2020-05-18 17:15:00|13475.7|13463.2|13480.7|13468.2|13480.7|13468.2|13475.7|13463.2|91
1589822400000|2020-05-18 17:20:00|||||||||45
1589822700000|2020-05-18 17:25:00|13483.2|13470.7|13480.7|13468.2|13483.2|13470.7|13468.2|13455.7|529
1589823000000|2020-05-18 17:30:00|13478.2|13465.7|13468.2|13455.7|13480.7|13465.7|13468.2|13455.7|84
1589823300000|2020-05-18 17:35:00|13470.7|13458.2|13468.2|13455.7|13470.7|13458.2|13468.2|13453.2|81
1589823600000|2020-05-18 17:40:00|13465.7|13453.2|13468.2|13455.7|13470.7|13458.2|13463.2|13450.7|326
1589823900000|2020-05-18 17:45:00|13470.7|13458.2|13483.2|13470.7|13485.7|13470.7|13470.7|13455.7|659
1589824200000|2020-05-18 17:50:00|13485.7|13473.2|13485.7|13473.2|13488.2|13475.7|13478.2|13465.7|258
1589824500000|2020-05-18 17:55:00|13483.2|13470.7|13493.2|13480.7|13493.2|13480.7|13483.2|13470.7|691
1589824800000|2020-05-18 18:00:00|13490.7|13478.2|13495.7|13483.2|13498.2|13485.7|13490.7|13478.2|176
1589825100000|2020-05-18 18:05:00|13493.2|13480.7|13493.2|13478.2|13493.2|13480.7|13490.7|13478.2|103
1589825400000|2020-05-18 18:10:00|13490.7|13480.7|13493.2|13480.7|13493.2|13480.7|13490.7|13478.2|205
1589825700000|2020-05-18 18:15:00|13490.7|13478.2|13493.2|13478.2|13493.2|13480.7|13490.7|13478.2|280
1589826000000|2020-05-18 18:20:00|13490.7|13480.7|13493.2|13478.2|13495.7|13483.2|13490.7|13478.2|428
1589826300000|2020-05-18 18:25:00|13490.7|13480.7|13493.2|13480.7|13495.7|13483.2|13490.7|13478.2|188
1589826600000|2020-05-18 18:30:00|13495.7|13483.2|13495.7|13483.2|13495.7|13483.2|13493.2|13478.2|87
1589826900000|2020-05-18 18:35:00|13493.2|13480.7|13495.7|13483.2|13495.7|13483.2|13493.2|13480.7|46
1589827200000|2020-05-18 18:40:00|13493.2|13480.7|13494.5|13484.5|13498.2|13485.7|13493.2|13480.7|58
1589827500000|2020-05-18 18:45:00|13492|13482|13492|13482|13494.5|13484.5|13489.5|13479.5|207
1589827800000|2020-05-18 18:50:00|13493.2|13483.2|13492|13482|13494.5|13484.5|13489.5|13479.5|234
1589828100000|2020-05-18 18:55:00|13493.2|13483.2|13492|13482|13494.5|13484.5|13489.5|13479.5|147
1589828400000|2020-05-18 19:00:00|13494.5|13484.5|13495.7|13485.7|13497|13487|13494.5|13484.5|85
1589828700000|2020-05-18 19:05:00|13494.5|13484.5|13492|13482|13494.5|13484.5|13489.5|13479.5|121
1589829000000|2020-05-18 19:10:00|13490.7|13480.7|13494.5|13484.5|13494.5|13484.5|13489.5|13479.5|269
1589829300000|2020-05-18 19:15:00|13493.2|13483.2|13497|13487|13497|13487|13492|13482|159
1589829600000|2020-05-18 19:20:00|13495.7|13485.7|13497|13487|13497|13487|13494.5|13484.5|77
1589829900000|2020-05-18 19:25:00|13498.2|13488.2|13502|13492|13502|13492|13498.2|13488.2|281
1589830200000|2020-05-18 19:30:00|13504.5|13494.5|13509.5|13499.5|13509.5|13499.5|13504.5|13494.5|190
1589830500000|2020-05-18 19:35:00|13508.2|13498.2|13514.5|13504.5|13515.7|13505.7|13507|13497|244
1589830800000|2020-05-18 19:40:00|13515.7|13505.7|13517|13507|13519.5|13509.5|13512|13502|272
1589831100000|2020-05-18 19:45:00|13518.2|13508.2|13519.5|13509.5|13519.5|13509.5|13509.5|13499.5|320
1589831400000|2020-05-18 19:50:00|13522|13512|13508.2|13498.2|13522|13512|13504.5|13494.5|528
1589831700000|2020-05-18 19:55:00|13509.5|13499.5|13499.5|13489.5|13509.5|13499.5|13492|13482|689
1589832000000|2020-05-18 20:00:00|13500.7|13490.7|13500.7|13490.7|13502|13492|13497|13487|195
1589832300000|2020-05-18 20:05:00|13499.5|13489.5|13503.2|13493.2|13504.5|13494.5|13499.5|13489.5|96
1589832600000|2020-05-18 20:10:00|13502|13492|13502|13492|13503.2|13493.2|13502|13492|29
1589832900000|2020-05-18 20:15:00|13506.7|13482.7|13508.6|13484.6|13508.6|13484.6|13506.5|13482.5|27
1589833200000|2020-05-18 20:20:00|13508.5|13484.5|13508.6|13484.6|13509.4|13485.4|13508.1|13484.1|76
1589833500000|2020-05-18 20:25:00|13508.7|13484.7|13509.1|13485.1|13510.1|13486.1|13508.2|13484.2|35
1589833800000|2020-05-18 20:30:00|13510|13486|13488.8|13464.8|13510|13486|13487.1|13463.1|127
1589834100000|2020-05-18 20:35:00|13489.6|13465.6|13493.1|13469.1|13497.4|13473.4|13485.3|13461.3|54
1589834400000|2020-05-18 20:40:00|13493.9|13469.9|13495.5|13471.5|13496.5|13472.5|13491.4|13467.4|47
1589834700000|2020-05-18 20:45:00|13496.4|13472.4|13491.1|13467.1|13498.9|13474.9|13489.3|13465.3|34
1589835000000|2020-05-18 20:50:00|13491.9|13467.9|13493.3|13469.3|13494.2|13470.2|13488.5|13464.5|94
1589835300000|2020-05-18 20:55:00|13494.2|13470.2|13484.2|13460.2|13496.8|13472.8|13483.9|13459.9|16
1589835600000|2020-05-18 21:00:00|13484.6|13460.6|13486.7|13462.7|13487.1|13463.1|13484.6|13460.6|2
1589835900000|2020-05-18 21:05:00|13486.2|13462.2|13483.9|13459.9|13486.8|13462.8|13482.8|13458.8|8
1589836200000|2020-05-18 21:10:00|13484|13460|13482.2|13458.2|13484.1|13460.1|13482.1|13458.1|12
1589836500000|2020-05-18 21:15:00|13482|13458|13481.9|13457.9|13482.4|13458.4|13481.5|13457.5|0
1589836800000|2020-05-18 21:20:00|13482.3|13458.3|13484|13460|13484|13460|13481.7|13457.7|0
1589837100000|2020-05-18 21:25:00|13483.6|13459.6|13484.2|13460.2|13484.8|13460.8|13482.9|13458.9|0
1589837400000|2020-05-18 21:30:00|13483.6|13459.6|13484.8|13460.8|13484.8|13460.8|13483.1|13459.1|0
1589837700000|2020-05-18 21:35:00|13485.3|13461.3|13485.6|13461.6|13487.3|13463.3|13484.5|13460.5|0
1589838000000|2020-05-18 21:40:00|13485.7|13461.7|13489.7|13465.7|13490.7|13466.7|13485.7|13461.7|0
1589838300000|2020-05-18 21:45:00|13489.5|13465.5|13488.8|13464.8|13489.7|13465.7|13487.5|13463.5|0
1589838600000|2020-05-18 21:50:00|13488.5|13464.5|13486.8|13462.8|13488.9|13464.9|13486.8|13462.8|0
1589838900000|2020-05-18 21:55:00|13486.4|13462.4|13486.9|13462.9|13486.9|13462.9|13483.2|13459.2|0
1589839200000|2020-05-18 22:00:00|13489.3|13465.3|13495.1|13471.1|13495.1|13471.1|13473|13449|0
1589839500000|2020-05-18 22:05:00|13495.9|13471.9|13495.1|13471.1|13496.8|13472.8|13490.8|13466.8|0
1589839800000|2020-05-18 22:10:00|13496|13472|13501.2|13477.2|13501.2|13477.2|13496|13472|0
1589840100000|2020-05-18 22:15:00|13502|13478|13508.1|13484.1|13508.1|13484.1|13500.3|13476.3|0
1589840400000|2020-05-18 22:20:00|13508.9|13484.9|13500.4|13476.4|13509.9|13485.9|13498.3|13474.3|0
1589840700000|2020-05-18 22:25:00|13501.3|13477.3|13495.3|13471.3|13503|13479|13491|13467|0
1589841000000|2020-05-18 22:30:00|13494.4|13470.4|13501.3|13477.3|13503.9|13479.9|13494.4|13470.4|0
1589841300000|2020-05-18 22:35:00|13502.2|13478.2|13508.2|13484.2|13512.5|13488.5|13502.2|13478.2|0
1589841600000|2020-05-18 22:40:00|13509.1|13485.1|13508.2|13484.2|13509.1|13485.1|13506.5|13482.5|0
1589841900000|2020-05-18 22:45:00|13507.3|13483.3|13514.2|13490.2|13514.2|13490.2|13507.3|13483.3|0
1589842200000|2020-05-18 22:50:00|13514.6|13490.6|13512.1|13488.1|13516.4|13492.4|13509.9|13485.9|0
1589842500000|2020-05-18 22:55:00|13511.6|13487.6|13509.9|13485.9|13512.9|13488.9|13509.9|13485.9|0
1589842800000|2020-05-18 23:00:00|13510.8|13486.8|13509.7|13485.7|13511.6|13487.6|13508.8|13484.8|0
1589843100000|2020-05-18 23:05:00|13509.3|13485.3|13505.6|13481.6|13510.6|13486.6|13505.6|13481.6|0
1589843400000|2020-05-18 23:10:00|13506|13482|13506.5|13482.5|13509|13485|13505.6|13481.6|0
1589843700000|2020-05-18 23:15:00|13505.6|13481.6|13505.6|13481.6|13510.3|13486.3|13505.6|13481.6|0
1589844000000|2020-05-18 23:20:00|13504.7|13480.7|13503.9|13479.9|13506.5|13482.5|13501.3|13477.3|0
1589844300000|2020-05-18 23:25:00|13503.4|13479.4|13502.1|13478.1|13503.9|13479.9|13497.9|13473.9|0
1589844600000|2020-05-18 23:30:00|13501.2|13477.2|13490|13466|13501.2|13477.2|13486.6|13462.6|0
1589844900000|2020-05-18 23:35:00|13490.4|13466.4|13495.3|13471.3|13499.6|13475.6|13490|13466|0
1589845200000|2020-05-18 23:40:00|13496.1|13472.1|13502.1|13478.1|13505.6|13481.6|13496.1|13472.1|0
1589845500000|2020-05-18 23:45:00|13503|13479|13497.8|13473.8|13503.8|13479.8|13491.8|13467.8|0
1589845800000|2020-05-18 23:50:00|13497|13473|13496.5|13472.5|13497.8|13473.8|13492.2|13468.2|0
1589846100000|2020-05-18 23:55:00|13497.4|13473.4|13507.3|13483.3|13509.5|13485.5|13497.4|13473.4|0
1589846400000|2020-05-19 00:00:00|13506.9|13482.9|13501.2|13477.2|13510.3|13486.3|13496.8|13472.8|0
1589846700000|2020-05-19 00:05:00|13502|13478|13502.3|13478.3|13509.8|13485.8|13500.6|13476.6|0
1589847000000|2020-05-19 00:10:00|13501.5|13477.5|13504.5|13480.5|13510.1|13486.1|13501|13477|0
1589847300000|2020-05-19 00:15:00|13504.9|13480.9|13489.5|13465.5|13504.9|13480.9|13488.8|13464.8|0
1589847600000|2020-05-19 00:20:00|13489|13465|13484.7|13460.7|13494.4|13470.4|13484.3|13460.3|0
1589847900000|2020-05-19 00:25:00|13485.2|13461.2|13489.6|13465.6|13496.6|13472.6|13485.2|13461.2|0
1589848200000|2020-05-19 00:30:00|13489.4|13465.4|13467.1|13443.1|13493.2|13469.2|13465.8|13441.8|0
1589848500000|2020-05-19 00:35:00|13466.3|13442.3|13469.2|13445.2|13473.6|13449.6|13463.9|13439.9|0
1589848800000|2020-05-19 00:40:00|13468.8|13444.8|13478.1|13454.1|13481.7|13457.7|13466.9|13442.9|0
1589849100000|2020-05-19 00:45:00|13475.8|13451.8|13477.2|13453.2|13485.3|13461.3|13474.5|13450.5|0
1589849400000|2020-05-19 00:50:00|13477|13453|13478.4|13454.4|13491.5|13467.5|13477|13453|0
1589849700000|2020-05-19 00:55:00|13478.2|13454.2|13476.1|13452.1|13482.9|13458.9|13476.1|13452.1|0
1589850000000|2020-05-19 01:00:00|13463.6|13453.6|13448.6|13438.6|13468.6|13458.6|13443.6|13433.6|2919
1589850300000|2020-05-19 01:05:00|13451.1|13441.1|13436.1|13426.1|13453.6|13443.6|13433.6|13423.6|1011
1589850600000|2020-05-19 01:10:00|13438.6|13428.6|13438.6|13428.6|13438.6|13428.6|13428.6|13418.6|866
1589850900000|2020-05-19 01:15:00|13433.6|13423.6|13451.1|13441.1|13473.6|13463.6|13433.6|13423.6|3400
1589851200000|2020-05-19 01:20:00|13453.6|13443.6|13466.1|13456.1|13473.6|13463.6|13451.1|13441.1|3005
1589851500000|2020-05-19 01:25:00|13463.6|13453.6|13453.6|13443.6|13478.6|13468.6|13451.1|13441.1|2972
1589851800000|2020-05-19 01:30:00|13456.1|13446.1|13458.6|13448.6|13481.1|13471.1|13443.6|13433.6|10310
1589852100000|2020-05-19 01:35:00|13461.1|13451.1|13441.1|13431.1|13476.1|13466.1|13436.1|13426.1|3690
1589852400000|2020-05-19 01:40:00|13443.6|13433.6|13441.1|13431.1|13451.1|13441.1|13436.1|13426.1|4106
1589852700000|2020-05-19 01:45:00|13438.6|13428.6|13431.1|13421.1|13453.6|13443.6|13426.1|13416.1|3514
1589853000000|2020-05-19 01:50:00|13428.6|13418.6|13428.6|13418.6|13438.6|13428.6|13418.6|13408.6|2275
1589853300000|2020-05-19 01:55:00|13431.1|13421.1|13431.1|13421.1|13436.1|13426.1|13421.1|13411.1|1645
1589853600000|2020-05-19 02:00:00|13433.6|13423.6|13408.6|13398.6|13433.6|13423.6|13403.6|13393.6|3922
1589853900000|2020-05-19 02:05:00|13406.1|13396.1|13418.6|13408.6|13418.6|13408.6|13403.6|13393.6|1519
1589854200000|2020-05-19 02:10:00|13416.1|13406.1|13408.6|13398.6|13418.6|13408.6|13398.6|13388.6|1954
1589854500000|2020-05-19 02:15:00|13406.1|13396.1|13416.1|13406.1|13418.6|13408.6|13406.1|13396.1|1563
1589854800000|2020-05-19 02:20:00|13413.6|13403.6|13423.6|13413.6|13428.6|13418.6|13413.6|13403.6|1571
1589855100000|2020-05-19 02:25:00|13426.1|13416.1|13433.6|13423.6|13438.6|13428.6|13423.6|13413.6|2479
1589855400000|2020-05-19 02:30:00|13436.1|13426.1|13418.6|13408.6|13438.6|13428.6|13413.6|13403.6|1784
1589855700000|2020-05-19 02:35:00|13416.1|13406.1|13408.6|13398.6|13421.1|13411.1|13398.6|13388.6|3167
1589856000000|2020-05-19 02:40:00|13411.1|13401.1|13401.1|13391.1|13413.6|13403.6|13398.6|13388.6|1441
1589856300000|2020-05-19 02:45:00|13398.6|13388.6|13391.1|13381.1|13406.1|13396.1|13386.1|13376.1|2076
1589856600000|2020-05-19 02:50:00|13388.6|13378.6|13391.1|13381.1|13398.6|13388.6|13383.6|13373.6|2105
1589856900000|2020-05-19 02:55:00|13388.6|13378.6|13388.6|13378.6|13396.1|13386.1|13386.1|13376.1|795
1589857200000|2020-05-19 03:00:00|13386.1|13376.1|13381.1|13371.1|13388.6|13378.6|13373.6|13363.6|2759
1589857500000|2020-05-19 03:05:00|13383.6|13373.6|13391.1|13381.1|13391.1|13381.1|13376.1|13366.1|3254
1589857800000|2020-05-19 03:10:00|13388.6|13378.6|13371.1|13361.1|13391.1|13381.1|13368.6|13358.6|2767
1589858100000|2020-05-19 03:15:00|13373.6|13363.6|13371.1|13361.1|13381.1|13371.1|13363.6|13353.6|1460
1589858400000|2020-05-19 03:20:00|13368.6|13358.6|13378.6|13368.6|13383.6|13373.6|13366.1|13356.1|1371
1589858700000|2020-05-19 03:25:00|13381.1|13371.1|13383.6|13373.6|13388.6|13378.6|13378.6|13368.6|1170
1589859000000|2020-05-19 03:30:00|13386.1|13376.1|13383.6|13373.6|13388.6|13378.6|13381.1|13371.1|292
1589859300000|2020-05-19 03:35:00|13386.1|13376.1|13388.6|13378.6|13388.6|13378.6|13381.1|13371.1|442
1589859600000|2020-05-19 03:40:00|13386.1|13376.1|13386.1|13376.1|13391.1|13381.1|13383.6|13373.6|220
1589859900000|2020-05-19 03:45:00|13388.6|13378.6|13391.1|13381.1|13391.1|13381.1|13386.1|13376.1|395
1589860200000|2020-05-19 03:50:00|13388.6|13378.6|13388.6|13378.6|13393.6|13383.6|13388.6|13378.6|358
1589860500000|2020-05-19 03:55:00|13386.1|13376.1|13378.6|13368.6|13388.6|13378.6|13378.6|13368.6|298
1589860800000|2020-05-19 04:00:00|13383.6|13373.6|13391.1|13381.1|13393.6|13383.6|13383.6|13373.6|199
1589861100000|2020-05-19 04:05:00|13393.6|13383.6|13393.6|13383.6|13393.6|13383.6|13391.1|13381.1|57
1589861400000|2020-05-19 04:10:00|13391.1|13381.1|13398.6|13388.6|13398.6|13388.6|13391.1|13381.1|71
1589861700000|2020-05-19 04:15:00|13396.1|13386.1|13396.1|13386.1|13398.6|13388.6|13393.6|13383.6|156
1589862000000|2020-05-19 04:20:00|13398.6|13388.6|13398.6|13388.6|13401.1|13391.1|13396.1|13386.1|358
1589862300000|2020-05-19 04:25:00|13396.1|13386.1|13398.6|13388.6|13398.6|13388.6|13393.6|13383.6|61
1589862600000|2020-05-19 04:30:00|13396.1|13386.1|13393.6|13383.6|13398.6|13388.6|13393.6|13383.6|70
1589862900000|2020-05-19 04:35:00|13396.1|13386.1|13393.6|13383.6|13396.1|13386.1|13393.6|13383.6|65
1589863200000|2020-05-19 04:40:00|13396.1|13386.1|13388.6|13378.6|13396.1|13386.1|13388.6|13378.6|191
1589863500000|2020-05-19 04:45:00|13391.1|13381.1|13401.1|13391.1|13401.1|13391.1|13388.6|13378.6|685
1589863800000|2020-05-19 04:50:00|13403.6|13393.6|13401.1|13391.1|13403.6|13393.6|13401.1|13391.1|323
1589864100000|2020-05-19 04:55:00|13403.6|13393.6|13396.1|13386.1|13403.6|13393.6|13391.1|13381.1|785
1589864400000|2020-05-19 05:00:00|13398.6|13388.6|13391.1|13381.1|13403.6|13393.6|13383.6|13373.6|1945
1589864700000|2020-05-19 05:05:00|13396.1|13386.1|13396.1|13386.1|13398.6|13388.6|13388.6|13378.6|784
1589865000000|2020-05-19 05:10:00|13393.6|13383.6|13401.1|13391.1|13403.6|13393.6|13393.6|13383.6|1375
1589865300000|2020-05-19 05:15:00|13403.6|13393.6|13401.1|13391.1|13406.1|13396.1|13398.6|13388.6|1260
1589865600000|2020-05-19 05:20:00|13398.6|13388.6|13388.6|13378.6|13401.1|13391.1|13388.6|13378.6|861
1589865900000|2020-05-19 05:25:00|13391.1|13381.1|13398.6|13388.6|13408.6|13398.6|13391.1|13381.1|1729
1589866200000|2020-05-19 05:30:00|13396.1|13386.1|13406.1|13396.1|13406.1|13396.1|13391.1|13381.1|1562
1589866500000|2020-05-19 05:35:00|13403.6|13393.6|13406.1|13396.1|13406.1|13396.1|13396.1|13386.1|990
1589866800000|2020-05-19 05:40:00|13403.6|13393.6|13391.1|13381.1|13408.6|13398.6|13391.1|13381.1|1067
1589867100000|2020-05-19 05:45:00|13393.6|13383.6|13378.6|13368.6|13396.1|13386.1|13373.6|13363.6|1328
1589867400000|2020-05-19 05:50:00|13376.1|13366.1|13388.6|13378.6|13388.6|13378.6|13376.1|13366.1|1111
1589867700000|2020-05-19 05:55:00|13386.1|13376.1|13391.1|13381.1|13396.1|13386.1|13386.1|13376.1|935
1589868000000|2020-05-19 06:00:00|13393.6|13383.6|13398.6|13388.6|13406.1|13396.1|13391.1|13381.1|2080
1589868300000|2020-05-19 06:05:00|13396.1|13386.1|13396.1|13386.1|13401.1|13391.1|13393.6|13383.6|767
1589868600000|2020-05-19 06:10:00|13393.6|13383.6|13398.6|13388.6|13401.1|13391.1|13388.6|13378.6|1907
1589868900000|2020-05-19 06:15:00|13396.1|13386.1|13398.6|13388.6|13398.6|13388.6|13391.1|13381.1|746
1589869200000|2020-05-19 06:20:00|13401.1|13391.1|13403.6|13393.6|13406.1|13396.1|13396.1|13386.1|833
1589869500000|2020-05-19 06:25:00|13401.1|13391.1|13406.1|13396.1|13408.6|13398.6|13401.1|13391.1|2236
1589869800000|2020-05-19 06:30:00|13408.6|13398.6|13403.6|13393.6|13411.1|13401.1|13401.1|13391.1|3444
1589870100000|2020-05-19 06:35:00|13401.1|13391.1|13396.1|13386.1|13406.1|13396.1|13393.6|13383.6|2096
1589870400000|2020-05-19 06:40:00|13393.6|13383.6|13403.6|13393.6|13406.1|13396.1|13391.1|13381.1|936
1589870700000|2020-05-19 06:45:00|13401.1|13391.1|13408.6|13398.6|13408.6|13398.6|13398.6|13388.6|1539
1589871000000|2020-05-19 06:50:00|13406.1|13396.1|13411.1|13401.1|13413.6|13403.6|13406.1|13396.1|2013
1589871300000|2020-05-19 06:55:00|13408.6|13398.6|13408.6|13398.6|13413.6|13403.6|13403.6|13393.6|2460
1589871600000|2020-05-19 07:00:00|13411.1|13396.1|13398.6|13386.1|13413.6|13398.6|13398.6|13386.1|1306
1589871900000|2020-05-19 07:05:00|13396.1|13383.6|13388.6|13376.1|13401.1|13386.1|13388.6|13376.1|639
1589872200000|2020-05-19 07:10:00|13386.1|13373.6|13391.1|13378.6|13393.6|13381.1|13383.6|13371.1|620
1589872500000|2020-05-19 07:15:00|13393.6|13381.1|13401.1|13388.6|13403.6|13391.1|13391.1|13376.1|544
1589872800000|2020-05-19 07:20:00|13398.6|13386.1|13396.1|13383.6|13403.6|13388.6|13396.1|13381.1|489
1589873100000|2020-05-19 07:25:00|13393.6|13381.1|13391.1|13378.6|13398.6|13383.6|13386.1|13373.6|342
1589873400000|2020-05-19 07:30:00|13388.6|13376.1|13381.1|13368.6|13388.6|13376.1|13378.6|13366.1|438
1589873700000|2020-05-19 07:35:00|13378.6|13366.1|13376.1|13361.1|13381.1|13368.6|13373.6|13361.1|941
1589874000000|2020-05-19 07:40:00|13373.6|13363.6|13373.6|13361.1|13373.6|13363.6|13366.1|13353.6|1220
1589874300000|2020-05-19 07:45:00|13371.1|13358.6|13376.1|13363.6|13376.1|13363.6|13363.6|13351.1|471
1589874600000|2020-05-19 07:50:00|13373.6|13361.1|13361.1|13348.6|13376.1|13363.6|13361.1|13348.6|456
1589874900000|2020-05-19 07:55:00|13363.6|13351.1|13363.6|13348.6|13366.1|13353.6|13358.6|13346.1|440
1589875200000|2020-05-19 08:00:00|13361.1|13346.1|13361.1|13348.6|13371.1|13358.6|13358.6|13346.1|1832
1589875500000|2020-05-19 08:05:00|13363.6|13351.1|13366.1|13353.6|13368.6|13353.6|13356.1|13343.6|651
1589875800000|2020-05-19 08:10:00|13363.6|13351.1|13358.6|13346.1|13366.1|13353.6|13356.1|13343.6|404
1589876100000|2020-05-19 08:15:00|13361.1|13343.6|13368.6|13356.1|13368.6|13356.1|13358.6|13343.6|311
1589876400000|2020-05-19 08:20:00|13366.1|13353.6|13358.6|13346.1|13368.6|13356.1|13356.1|13343.6|404
1589876700000|2020-05-19 08:25:00|13361.1|13343.6|13363.6|13351.1|13366.1|13351.1|13356.1|13343.6|438
1589877000000|2020-05-19 08:30:00|13365.1|13341.1|13376.7|13352.7|13382.2|13358.2|13364.7|13340.7|0
1589877300000|2020-05-19 08:35:00|13376.2|13352.2|13363.4|13339.4|13383.2|13359.2|13353.8|13329.8|137
1589877600000|2020-05-19 08:40:00|13364.3|13340.3|13393.8|13369.8|13404.1|13380.1|13363.4|13339.4|0
1589877900000|2020-05-19 08:45:00|13394.2|13370.2|13403.2|13379.2|13410|13386|13390.2|13366.2|0
1589878200000|2020-05-19 08:50:00|13403.6|13379.6|13392.8|13368.8|13407.2|13383.2|13384.5|13360.5|0
1589878500000|2020-05-19 08:55:00|13393.2|13369.2|13403.4|13379.4|13404|13380|13386.2|13362.2|0
1589878800000|2020-05-19 09:00:00|13403.2|13379.2|13376.1|13361.1|13407.6|13383.6|13371.1|13356.1|375
1589879100000|2020-05-19 09:05:00|13373.6|13358.6|13368.6|13353.6|13376.1|13363.6|13363.6|13351.1|208
1589879400000|2020-05-19 09:10:00|13366.1|13356.1|13351.1|13338.6|13366.1|13356.1|13348.6|13336.1|546
1589879700000|2020-05-19 09:15:00|13348.6|13336.1|13353.6|13338.6|13353.6|13341.1|13346.1|13333.6|376
1589880000000|2020-05-19 09:20:00|13351.1|13341.1|13343.6|13331.1|13351.1|13341.1|13343.6|13331.1|148
1589880300000|2020-05-19 09:25:00|13338.6|13326.1|13341.1|13328.6|13343.6|13331.1|13336.1|13321.1|264
1589880600000|2020-05-19 09:30:00|13338.6|13326.1|13346.1|13333.6|13346.1|13333.6|13336.1|13323.6|139
1589880900000|2020-05-19 09:35:00|13348.6|13336.1|13353.6|13338.6|13353.6|13341.1|13346.1|13333.6|207
1589881200000|2020-05-19 09:40:00|13351.1|13341.1|13353.6|13338.6|13358.6|13346.1|13351.1|13338.6|97
1589881500000|2020-05-19 09:45:00|13351.1|13336.1|13353.6|13341.1|13358.6|13346.1|13348.6|13333.6|283
1589881800000|2020-05-19 09:50:00|13356.1|13343.6|13361.1|13348.6|13363.6|13348.6|13353.6|13341.1|107
1589882100000|2020-05-19 09:55:00|13363.6|13351.1|13358.6|13346.1|13363.6|13351.1|13356.1|13343.6|249
1589882400000|2020-05-19 10:00:00|13356.1|13343.6|13346.1|13333.6|13356.1|13343.6|13346.1|13333.6|282
1589882700000|2020-05-19 10:05:00|13348.6|13336.1|13348.6|13336.1|13348.6|13336.1|13343.6|13331.1|157
1589883000000|2020-05-19 10:10:00|13351.1|13333.6|13346.1|13333.6|13351.1|13338.6|13346.1|13333.6|42
1589883300000|2020-05-19 10:15:00|13348.6|13336.1|13346.1|13333.6|13351.1|13338.6|13346.1|13331.1|117
1589883600000|2020-05-19 10:20:00|13343.6|13331.1|13343.6|13331.1|13346.1|13333.6|13343.6|13331.1|43
1589883900000|2020-05-19 10:25:00|13346.1|13333.6|13346.1|13333.6|13346.1|13333.6|13343.6|13331.1|45
1589884200000|2020-05-19 10:30:00|13343.6|13331.1|13346.1|13333.6|13346.1|13333.6|13343.6|13328.6|71
1589884500000|2020-05-19 10:35:00|13343.6|13331.1|13346.1|13333.6|13348.6|13336.1|13343.6|13331.1|74
1589884800000|2020-05-19 10:40:00|13348.6|13336.1|13348.6|13336.1|13351.1|13338.6|13346.1|13333.6|56
1589885100000|2020-05-19 10:45:00|13351.1|13338.6|13351.1|13338.6|13351.1|13338.6|13348.6|13336.1|30
1589885400000|2020-05-19 10:50:00|13348.6|13336.1|13348.6|13336.1|13351.1|13338.6|13348.6|13336.1|5
1589885700000|2020-05-19 10:55:00|13346.1|13333.6|13348.6|13333.6|13351.1|13338.6|13346.1|13333.6|57
1589886000000|2020-05-19 11:00:00|13351.1|13336.1|13356.1|13343.6|13356.1|13343.6|13348.6|13333.6|39
1589886300000|2020-05-19 11:05:00|13353.6|13341.1|13358.6|13343.6|13358.6|13343.6|13353.6|13341.1|25
1589886600000|2020-05-19 11:10:00|13356.1|13346.1|13358.6|13346.1|13358.6|13346.1|13356.1|13343.6|41
1589886900000|2020-05-19 11:15:00|13361.1|13343.6|13368.6|13353.6|13368.6|13356.1|13361.1|13343.6|52
1589887200000|2020-05-19 11:20:00|13366.1|13356.1|13371.1|13358.6|13371.1|13358.6|13366.1|13353.6|20
1589887500000|2020-05-19 11:25:00|13368.6|13356.1|13371.1|13356.1|13371.1|13358.6|13368.6|13356.1|31
1589887800000|2020-05-19 11:30:00|13368.6|13353.6|13368.6|13356.1|13371.1|13356.1|13366.1|13353.6|11
1589888100000|2020-05-19 11:35:00|13366.1|13353.6|13368.6|13356.1|13368.6|13356.1|13363.6|13351.1|25
1589888400000|2020-05-19 11:40:00|13366.1|13353.6|13368.6|13356.1|13371.1|13358.6|13363.6|13351.1|51
1589888700000|2020-05-19 11:45:00|13371.1|13353.6|13373.6|13361.1|13376.1|13361.1|13363.6|13351.1|157
1589889000000|2020-05-19 11:50:00|13371.1|13358.6|13368.6|13356.1|13376.1|13361.1|13368.6|13356.1|121
1589889300000|2020-05-19 11:55:00|13366.1|13353.6|13358.6|13346.1|13368.6|13353.6|13358.6|13346.1|68
1589889600000|2020-05-19 12:00:00|13361.1|13348.6|13358.6|13346.1|13363.6|13351.1|13356.1|13343.6|62
1589889900000|2020-05-19 12:05:00|13356.1|13343.6|13356.1|13343.6|13358.6|13346.1|13353.6|13341.1|38
1589890200000|2020-05-19 12:10:00|13358.6|13341.1|13353.6|13338.6|13358.6|13341.1|13351.1|13338.6|52
1589890500000|2020-05-19 12:15:00|13351.1|13341.1|13353.6|13341.1|13356.1|13341.1|13351.1|13338.6|72
1589890800000|2020-05-19 12:20:00|13356.1|13343.6|13351.1|13338.6|13356.1|13343.6|13351.1|13338.6|85
1589891100000|2020-05-19 12:25:00|13353.6|13341.1|13358.6|13346.1|13358.6|13346.1|13351.1|13338.6|33
1589891400000|2020-05-19 12:30:00|13361.1|13343.6|13361.1|13348.6|13363.6|13351.1|13356.1|13343.6|110
1589891700000|2020-05-19 12:35:00|13363.6|13351.1|13361.1|13348.6|13363.6|13351.1|13361.1|13348.6|80
1589892000000|2020-05-19 12:40:00|13363.6|13351.1|13363.6|13351.1|13363.6|13351.1|13361.1|13351.1|64
1589892300000|2020-05-19 12:45:00|13361.1|13348.6|13366.1|13353.6|13366.1|13353.6|13361.1|13348.6|87
1589892600000|2020-05-19 12:50:00|13363.6|13351.1|13361.1|13348.6|13363.6|13351.1|13361.1|13348.6|39
1589892900000|2020-05-19 12:55:00|13363.6|13351.1|13363.6|13351.1|13366.1|13353.6|13363.6|13351.1|64
1589893200000|2020-05-19 13:00:00|13361.1|13348.6|13358.6|13346.1|13361.1|13348.6|13358.6|13346.1|285
1589893500000|2020-05-19 13:05:00|13356.1|13343.6|13363.6|13351.1|13366.1|13353.6|13353.6|13341.1|78
1589893800000|2020-05-19 13:10:00|13366.1|13348.6|13366.1|13353.6|13368.6|13356.1|13363.6|13348.6|73
1589894100000|2020-05-19 13:15:00|13368.6|13356.1|13368.6|13356.1|13371.1|13358.6|13363.6|13351.1|107
1589894400000|2020-05-19 13:20:00|13366.1|13353.6|13366.1|13353.6|13368.6|13356.1|13363.6|13351.1|18
1589894700000|2020-05-19 13:25:00|13368.6|13356.1|13366.1|13353.6|13368.6|13356.1|13361.1|13348.6|122
1589895000000|2020-05-19 13:30:00|13368.6|13356.1|13346.1|13333.6|13371.1|13358.6|13346.1|13333.6|546
1589895300000|2020-05-19 13:35:00|13343.6|13331.1|13356.1|13343.6|13358.6|13346.1|13343.6|13331.1|437
1589895600000|2020-05-19 13:40:00|13353.6|13341.1|13351.1|13338.6|13358.6|13346.1|13348.6|13336.1|145
1589895900000|2020-05-19 13:45:00|13353.6|13341.1|13346.1|13333.6|13353.6|13341.1|13341.1|13328.6|224
1589896200000|2020-05-19 13:50:00|13343.6|13331.1|13351.1|13338.6|13353.6|13341.1|13343.6|13331.1|275
1589896500000|2020-05-19 13:55:00|13353.6|13341.1|13363.6|13351.1|13368.6|13356.1|13351.1|13338.6|496
1589896800000|2020-05-19 14:00:00|13366.1|13353.6|13371.1|13358.6|13371.1|13358.6|13363.6|13351.1|131
1589897100000|2020-05-19 14:05:00|13373.6|13361.1|13381.1|13368.6|13383.6|13371.1|13373.6|13358.6|571
1589897400000|2020-05-19 14:10:00|13378.6|13366.1|13381.1|13368.6|13386.1|13373.6|13376.1|13363.6|304
1589897700000|2020-05-19 14:15:00|13378.6|13366.1|13361.1|13348.6|13381.1|13368.6|13358.6|13346.1|684
1589898000000|2020-05-19 14:20:00|13358.6|13346.1|13361.1|13348.6|13368.6|13356.1|13358.6|13346.1|188
1589898300000|2020-05-19 14:25:00|13363.6|13351.1|13356.1|13343.6|13368.6|13356.1|13348.6|13336.1|445
1589898600000|2020-05-19 14:30:00|13358.6|13346.1|13361.1|13348.6|13366.1|13353.6|13356.1|13343.6|155
1589898900000|2020-05-19 14:35:00|13363.6|13351.1|13353.6|13341.1|13363.6|13351.1|13351.1|13338.6|190
1589899200000|2020-05-19 14:40:00|13351.1|13338.6|13351.1|13338.6|13353.6|13341.1|13346.1|13333.6|258
1589899500000|2020-05-19 14:45:00|13348.6|13336.1|13361.1|13348.6|13366.1|13353.6|13348.6|13336.1|113
1589899800000|2020-05-19 14:50:00|13363.6|13351.1|13376.1|13363.6|13376.1|13363.6|13361.1|13348.6|154
1589900100000|2020-05-19 14:55:00|13378.6|13366.1|13381.1|13368.6|13383.6|13371.1|13376.1|13363.6|235
1589900400000|2020-05-19 15:00:00|13383.6|13371.1|13386.1|13373.6|13388.6|13376.1|13376.1|13363.6|120
1589900700000|2020-05-19 15:05:00|13388.6|13371.1|13381.1|13368.6|13388.6|13373.6|13378.6|13366.1|52
1589901000000|2020-05-19 15:10:00|13383.6|13371.1|13378.6|13366.1|13383.6|13371.1|13376.1|13363.6|32
1589901300000|2020-05-19 15:15:00|13381.1|13368.6|13381.1|13368.6|13386.1|13371.1|13378.6|13366.1|28
1589901600000|2020-05-19 15:20:00|13378.6|13366.1|13388.6|13376.1|13388.6|13376.1|13376.1|13361.1|221
1589901900000|2020-05-19 15:25:00|13386.1|13373.6|13393.6|13381.1|13393.6|13381.1|13381.1|13368.6|129
1589902200000|2020-05-19 15:30:00|13391.1|13378.6|13391.1|13378.6|13398.6|13386.1|13391.1|13378.6|295
1589902500000|2020-05-19 15:35:00|13388.6|13376.1|13386.1|13373.6|13391.1|13378.6|13386.1|13373.6|72
1589902800000|2020-05-19 15:40:00|13388.6|13376.1|13381.1|13368.6|13388.6|13376.1|13381.1|13368.6|163
1589903100000|2020-05-19 15:45:00|13383.6|13371.1|13388.6|13376.1|13393.6|13381.1|13383.6|13371.1|50
1589903400000|2020-05-19 15:50:00|13391.1|13378.6|13391.1|13378.6|13391.1|13378.6|13386.1|13373.6|69
1589903700000|2020-05-19 15:55:00|13388.6|13376.1|13378.6|13366.1|13388.6|13378.6|13376.1|13363.6|171
1589904000000|2020-05-19 16:00:00|13376.1|13363.6|13376.1|13363.6|13378.6|13363.6|13371.1|13358.6|74
1589904300000|2020-05-19 16:05:00|13378.6|13366.1|13378.6|13366.1|13381.1|13366.1|13378.6|13363.6|117
1589904600000|2020-05-19 16:10:00|13381.1|13368.6|13381.1|13368.6|13381.1|13368.6|13378.6|13368.6|43
1589904900000|2020-05-19 16:15:00|13378.6|13366.1|13373.6|13361.1|13381.1|13368.6|13373.6|13361.1|190
1589905200000|2020-05-19 16:20:00|13376.1|13363.6|13381.1|13368.6|13381.1|13368.6|13373.6|13361.1|70
1589905500000|2020-05-19 16:25:00|13378.6|13366.1|13381.1|13368.6|13383.6|13371.1|13378.6|13366.1|78
1589905800000|2020-05-19 16:30:00|13378.6|13366.1|13378.6|13366.1|13383.6|13371.1|13376.1|13363.6|160
1589906100000|2020-05-19 16:35:00|13381.1|13368.6|13381.1|13368.6|13386.1|13373.6|13381.1|13368.6|105
1589906400000|2020-05-19 16:40:00|13383.6|13371.1|13386.1|13373.6|13386.1|13373.6|13383.6|13371.1|77
1589906700000|2020-05-19 16:45:00|13383.6|13371.1|13388.6|13376.1|13388.6|13376.1|13383.6|13371.1|128
1589907000000|2020-05-19 16:50:00|13386.1|13373.6|13386.1|13373.6|13388.6|13376.1|13386.1|13373.6|79
1589907300000|2020-05-19 16:55:00|13388.6|13376.1|13386.1|13373.6|13391.1|13378.6|13386.1|13373.6|63
1589907600000|2020-05-19 17:00:00|13383.6|13371.1|13383.6|13371.1|13388.6|13376.1|13383.6|13371.1|70
1589907900000|2020-05-19 17:05:00|13386.1|13373.6|13388.6|13376.1|13388.6|13376.1|13383.6|13371.1|83
1589908200000|2020-05-19 17:10:00|13391.1|13378.6|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|45
1589908500000|2020-05-19 17:15:00|13388.6|13376.1|13391.1|13378.6|13393.6|13381.1|13388.6|13376.1|68
1589908800000|2020-05-19 17:20:00|13388.6|13376.1|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|33
1589909100000|2020-05-19 17:25:00|13388.6|13376.1|13391.1|13378.6|13393.6|13381.1|13388.6|13376.1|37
1589909400000|2020-05-19 17:30:00|13388.6|13376.1|13391.1|13378.6|13391.1|13378.6|13386.1|13373.6|24
1589909700000|2020-05-19 17:35:00|13388.6|13376.1|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|40
1589910000000|2020-05-19 17:40:00|13388.6|13376.1|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|29
1589910300000|2020-05-19 17:45:00|13388.6|13376.1|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|32
1589910600000|2020-05-19 17:50:00|13388.6|13376.1|13388.6|13376.1|13391.1|13378.6|13386.1|13373.6|7
1589910900000|2020-05-19 17:55:00|13391.1|13378.6|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|38
1589911200000|2020-05-19 18:00:00|13388.6|13376.1|13381.1|13368.6|13388.6|13378.6|13381.1|13368.6|69
1589911500000|2020-05-19 18:05:00|13378.6|13366.1|13388.6|13376.1|13388.6|13376.1|13378.6|13366.1|77
1589911800000|2020-05-19 18:10:00|13386.1|13373.6|13386.1|13373.6|13388.6|13373.6|13386.1|13373.6|31
1589912100000|2020-05-19 18:15:00|13388.6|13376.1|13388.6|13376.1|13388.6|13376.1|13383.6|13371.1|38
1589912400000|2020-05-19 18:20:00|13386.1|13373.6|13391.1|13378.6|13393.6|13381.1|13386.1|13373.6|29
1589912700000|2020-05-19 18:25:00|13393.6|13376.1|13391.1|13378.6|13393.6|13378.6|13388.6|13376.1|40
1589913000000|2020-05-19 18:30:00|13388.6|13376.1|13393.6|13381.1|13393.6|13381.1|13386.1|13373.6|47
1589913300000|2020-05-19 18:35:00|13396.1|13383.6|13396.1|13381.1|13396.1|13383.6|13396.1|13381.1|28
1589913600000|2020-05-19 18:40:00|13393.6|13378.6|13387.4|13377.4|13393.6|13378.6|13387.4|13376.1|83
1589913900000|2020-05-19 18:45:00|13388.6|13378.6|13392.4|13382.4|13392.4|13382.4|13388.6|13378.6|69
1589914200000|2020-05-19 18:50:00|13391.1|13381.1|13387.4|13377.4|13392.4|13382.4|13387.4|13377.4|29
1589914500000|2020-05-19 18:55:00|13389.9|13379.9|13359.9|13349.9|13389.9|13379.9|13356.1|13346.1|349
1589914800000|2020-05-19 19:00:00|13361.1|13351.1|13362.4|13352.4|13364.9|13354.9|13354.9|13344.9|163
1589915100000|2020-05-19 19:05:00|13361.1|13351.1|13374.9|13364.9|13374.9|13364.9|13359.9|13349.9|102
1589915400000|2020-05-19 19:10:00|13373.6|13363.6|13381.1|13371.1|13387.4|13377.4|13369.9|13359.9|306
1589915700000|2020-05-19 19:15:00|13382.4|13372.4|13377.4|13367.4|13382.4|13372.4|13377.4|13367.4|92
1589916000000|2020-05-19 19:20:00|13374.9|13364.9|13372.4|13362.4|13374.9|13364.9|13367.4|13357.4|454
1589916300000|2020-05-19 19:25:00|13373.6|13363.6|13382.4|13372.4|13382.4|13372.4|13367.4|13357.4|102
1589916600000|2020-05-19 19:30:00|13379.9|13369.9|13371.1|13361.1|13382.4|13372.4|13369.9|13359.9|187
1589916900000|2020-05-19 19:35:00|13372.4|13362.4|13352.4|13342.4|13372.4|13362.4|13349.9|13339.9|689
1589917200000|2020-05-19 19:40:00|13349.9|13339.9|13352.4|13342.4|13359.9|13349.9|13349.9|13339.9|276
1589917500000|2020-05-19 19:45:00|13351.1|13341.1|13352.4|13342.4|13359.9|13349.9|13349.9|13339.9|307
1589917800000|2020-05-19 19:50:00|13349.9|13339.9|13344.9|13334.9|13357.4|13347.4|13344.9|13334.9|351
1589918100000|2020-05-19 19:55:00|13346.1|13336.1|13336.1|13326.1|13349.9|13339.9|13334.9|13324.9|642
1589918400000|2020-05-19 20:00:00|13337.4|13327.4|13342.4|13332.4|13342.4|13332.4|13334.9|13324.9|163
1589918700000|2020-05-19 20:05:00|13341.1|13331.1|13342.4|13332.4|13342.4|13332.4|13339.9|13329.9|42
1589919000000|2020-05-19 20:10:00|13343.6|13333.6|13344.9|13334.9|13347.4|13337.4|13343.6|13333.6|83
1589919300000|2020-05-19 20:15:00|13349.2|13325.2|13344.4|13320.4|13350.3|13326.3|13344.4|13320.4|94
1589919600000|2020-05-19 20:20:00|13343.7|13319.7|13343.2|13319.2|13344.5|13320.5|13342.2|13318.2|127
1589919900000|2020-05-19 20:25:00|13343.1|13319.1|13344.7|13320.7|13344.9|13320.9|13342.8|13318.8|60
1589920200000|2020-05-19 20:30:00|13344.1|13320.1|13346.6|13322.6|13347.5|13323.5|13340.6|13316.6|199
1589920500000|2020-05-19 20:35:00|13347.5|13323.5|13339.8|13315.8|13348.4|13324.4|13339.8|13315.8|28
1589920800000|2020-05-19 20:40:00|13340.6|13316.6|13343.1|13319.1|13344.9|13320.9|13339.8|13315.8|104
1589921100000|2020-05-19 20:45:00|13342.2|13318.2|13335.4|13311.4|13344|13320|13335.4|13311.4|38
1589921400000|2020-05-19 20:50:00|13336.2|13312.2|13344|13320|13344.8|13320.8|13335.4|13311.4|22
1589921700000|2020-05-19 20:55:00|13343.1|13319.1|13336.6|13312.6|13349.1|13325.1|13335|13311|18
1589922000000|2020-05-19 21:00:00|13336.4|13312.4|13336.8|13312.8|13337.1|13313.1|13336.2|13312.2|14
1589922300000|2020-05-19 21:05:00|13337.3|13313.3|13334.1|13310.1|13338.1|13314.1|13334.1|13310.1|18
1589922600000|2020-05-19 21:10:00|13334.6|13310.6|13332.7|13308.7|13335.2|13311.2|13331.9|13307.9|13
1589922900000|2020-05-19 21:15:00|13332.6|13308.6|13330.6|13306.6|13333.7|13309.7|13330.3|13306.3|0
1589923200000|2020-05-19 21:20:00|13330.3|13306.3|13327|13303|13330.7|13306.7|13327|13303|0
1589923500000|2020-05-19 21:25:00|13326.5|13302.5|13324.6|13300.6|13326.7|13302.7|13324.3|13300.3|0
1589923800000|2020-05-19 21:30:00|13325.6|13301.6|13326.5|13302.5|13326.9|13302.9|13325.1|13301.1|0
1589924100000|2020-05-19 21:35:00|13326.4|13302.4|13322.1|13298.1|13326.5|13302.5|13321.8|13297.8|0
1589924400000|2020-05-19 21:40:00|13321.6|13297.6|13321.5|13297.5|13321.6|13297.6|13320.4|13296.4|0
1589924700000|2020-05-19 21:45:00|13321.4|13297.4|13322.9|13298.9|13323.2|13299.2|13321.1|13297.1|0
1589925000000|2020-05-19 21:50:00|13322.6|13298.6|13322.6|13298.6|13323.9|13299.9|13321.9|13297.9|0
1589925300000|2020-05-19 21:55:00|13322.8|13298.8|13325.1|13301.1|13327.6|13303.6|13322.8|13298.8|0
1589925600000|2020-05-19 22:00:00|13322.7|13298.7|13318|13294|13329.2|13305.2|13313.8|13289.8|0
1589925900000|2020-05-19 22:05:00|13318.9|13294.9|13312.9|13288.9|13319.8|13295.8|13306|13282|0
1589926200000|2020-05-19 22:10:00|13312|13288|13324.1|13300.1|13329.2|13305.2|13309.5|13285.5|0
1589926500000|2020-05-19 22:15:00|13324.9|13300.9|13336.5|13312.5|13339.5|13315.5|13324.9|13300.9|0
1589926800000|2020-05-19 22:20:00|13336.9|13312.9|13333.5|13309.5|13339.5|13315.5|13330.1|13306.1|0
1589927100000|2020-05-19 22:25:00|13333.9|13309.9|13332.6|13308.6|13336.9|13312.9|13330.9|13306.9|0
1589927400000|2020-05-19 22:30:00|13333.5|13309.5|13320.2|13296.2|13335.6|13311.6|13319.3|13295.3|0
1589927700000|2020-05-19 22:35:00|13319.8|13295.8|13326.2|13302.2|13329.2|13305.2|13310.3|13286.3|0
1589928000000|2020-05-19 22:40:00|13326.6|13302.6|13336.1|13312.1|13336.9|13312.9|13325.8|13301.8|0
1589928300000|2020-05-19 22:45:00|13336.5|13312.5|13331.8|13307.8|13336.5|13312.5|13328.3|13304.3|0
1589928600000|2020-05-19 22:50:00|13332.2|13308.2|13337.1|13313.1|13337.9|13313.9|13328.5|13304.5|0
1589928900000|2020-05-19 22:55:00|13337.5|13313.5|13341|13317|13342.8|13318.8|13337.5|13313.5|0
1589929200000|2020-05-19 23:00:00|13340.2|13316.2|13348.8|13324.8|13352.2|13328.2|13340.2|13316.2|0
1589929500000|2020-05-19 23:05:00|13349.2|13325.2|13354.8|13330.8|13355.6|13331.6|13348.8|13324.8|0
1589929800000|2020-05-19 23:10:00|13355.2|13331.2|13356.5|13332.5|13357.8|13333.8|13352.2|13328.2|0
1589930100000|2020-05-19 23:15:00|13357.4|13333.4|13355.2|13331.2|13358.2|13334.2|13350.9|13326.9|0
1589930400000|2020-05-19 23:20:00|13354.8|13330.8|13355.6|13331.6|13356.5|13332.5|13351.3|13327.3|0
1589930700000|2020-05-19 23:25:00|13355.2|13331.2|13356.4|13332.4|13357.2|13333.2|13353.8|13329.8|0
1589931000000|2020-05-19 23:30:00|13355.5|13331.5|13350.4|13326.4|13356.4|13332.4|13347.8|13323.8|0
1589931300000|2020-05-19 23:35:00|13349.5|13325.5|13353.8|13329.8|13354.7|13330.7|13349.5|13325.5|0
1589931600000|2020-05-19 23:40:00|13353.4|13329.4|13363.3|13339.3|13363.3|13339.3|13353.4|13329.4|0
1589931900000|2020-05-19 23:45:00|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|13359|13335|0
1589932200000|2020-05-19 23:50:00|13363.3|13339.3|13358.1|13334.1|13363.3|13339.3|13357.2|13333.2|0
1589932500000|2020-05-19 23:55:00|13359|13335|13356.5|13332.5|13359.9|13335.9|13354.7|13330.7|0
1589932800000|2020-05-20 00:00:00|13357.4|13333.4|13362.9|13338.9|13366.8|13342.8|13354.8|13330.8|0
1589933100000|2020-05-20 00:05:00|13362.5|13338.5|13368.7|13344.7|13371.1|13347.1|13361.6|13337.6|0
1589933400000|2020-05-20 00:10:00|13369.1|13345.1|13367.8|13343.8|13372.1|13348.1|13366.9|13342.9|0
1589933700000|2020-05-20 00:15:00|13368.2|13344.2|13370.3|13346.3|13378|13354|13365.2|13341.2|0
1589934000000|2020-05-20 00:20:00|13370.7|13346.7|13360.3|13336.3|13373.9|13349.9|13357.1|13333.1|0
1589934300000|2020-05-20 00:25:00|13360.5|13336.5|13366.3|13342.3|13370.3|13346.3|13360.3|13336.3|0
1589934600000|2020-05-20 00:30:00|13366.7|13342.7|13390.8|13366.8|13393.2|13369.2|13366.7|13342.7|0
1589934900000|2020-05-20 00:35:00|13389.6|13365.6|13388.8|13364.8|13392.4|13368.4|13386.2|13362.2|0
1589935200000|2020-05-20 00:40:00|13389.2|13365.2|13391.1|13367.1|13392.4|13368.4|13384.7|13360.7|0
1589935500000|2020-05-20 00:45:00|13390.7|13366.7|13371.1|13347.1|13391.1|13367.1|13371.1|13347.1|0
1589935800000|2020-05-20 00:50:00|13371.3|13347.3|13363.1|13339.1|13374.3|13350.3|13362.9|13338.9|0
1589936100000|2020-05-20 00:55:00|13362.9|13338.9|13366.1|13342.1|13373.8|13349.8|13362.9|13338.9|0
1589936400000|2020-05-20 01:00:00|13357.1|13347.1|13384.6|13374.6|13389.6|13379.6|13357.1|13347.1|1598
1589936700000|2020-05-20 01:05:00|13382.1|13372.1|13389.6|13379.6|13392.1|13382.1|13382.1|13372.1|344
1589937000000|2020-05-20 01:10:00|13392.1|13382.1|13392.1|13382.1|13392.1|13382.1|13387.1|13377.1|342
1589937300000|2020-05-20 01:15:00|13389.6|13379.6|13409.6|13399.6|13414.6|13404.6|13387.1|13377.1|1700
1589937600000|2020-05-20 01:20:00|13412.1|13402.1|13412.1|13402.1|13419.6|13409.6|13402.1|13392.1|1110
1589937900000|2020-05-20 01:25:00|13409.6|13399.6|13419.6|13409.6|13422.1|13412.1|13404.6|13394.6|1328
1589938200000|2020-05-20 01:30:00|13417.1|13407.1|13407.1|13397.1|13422.1|13412.1|13357.1|13347.1|11786
1589938500000|2020-05-20 01:35:00|13409.6|13399.6|13424.6|13414.6|13432.1|13422.1|13409.6|13399.6|7878
1589938800000|2020-05-20 01:40:00|13427.1|13417.1|13414.6|13404.6|13437.1|13427.1|13414.6|13404.6|3871
1589939100000|2020-05-20 01:45:00|13412.1|13402.1|13417.1|13407.1|13424.6|13414.6|13404.6|13394.6|2719
1589939400000|2020-05-20 01:50:00|13419.6|13409.6|13407.1|13397.1|13427.1|13417.1|13407.1|13397.1|2765
1589939700000|2020-05-20 01:55:00|13404.6|13394.6|13407.1|13397.1|13412.1|13402.1|13394.6|13384.6|2236
1589940000000|2020-05-20 02:00:00|13404.6|13394.6|13399.6|13389.6|13409.6|13399.6|13392.1|13382.1|1776
1589940300000|2020-05-20 02:05:00|13402.1|13392.1|13392.1|13382.1|13402.1|13392.1|13387.1|13377.1|1450
1589940600000|2020-05-20 02:10:00|13394.6|13384.6|13377.1|13367.1|13397.1|13387.1|13377.1|13367.1|2481
1589940900000|2020-05-20 02:15:00|13374.6|13364.6|13379.6|13369.6|13382.1|13372.1|13369.6|13359.6|2106
1589941200000|2020-05-20 02:20:00|13382.1|13372.1|13362.1|13352.1|13392.1|13382.1|13357.1|13347.1|3196
1589941500000|2020-05-20 02:25:00|13359.6|13349.6|13359.6|13349.6|13367.1|13357.1|13357.1|13347.1|3042
1589941800000|2020-05-20 02:30:00|13362.1|13352.1|13369.6|13359.6|13377.1|13367.1|13354.6|13344.6|2172
1589942100000|2020-05-20 02:35:00|13367.1|13357.1|13369.6|13359.6|13379.6|13369.6|13367.1|13357.1|1863
1589942400000|2020-05-20 02:40:00|13372.1|13362.1|13374.6|13364.6|13377.1|13367.1|13367.1|13357.1|2176
1589942700000|2020-05-20 02:45:00|13377.1|13367.1|13379.6|13369.6|13382.1|13372.1|13372.1|13362.1|799
1589943000000|2020-05-20 02:50:00|13382.1|13372.1|13382.1|13372.1|13384.6|13374.6|13377.1|13367.1|847
1589943300000|2020-05-20 02:55:00|13384.6|13374.6|13382.1|13372.1|13387.1|13377.1|13377.1|13367.1|798
1589943600000|2020-05-20 03:00:00|13379.6|13369.6|13364.6|13354.6|13382.1|13372.1|13364.6|13354.6|924
1589943900000|2020-05-20 03:05:00|13362.1|13352.1|13359.6|13349.6|13364.6|13354.6|13359.6|13349.6|1016
1589944200000|2020-05-20 03:10:00|13357.1|13347.1|13369.6|13359.6|13372.1|13362.1|13357.1|13347.1|1282
1589944500000|2020-05-20 03:15:00|13372.1|13362.1|13374.6|13364.6|13377.1|13367.1|13362.1|13352.1|1169
1589944800000|2020-05-20 03:20:00|13372.1|13362.1|13369.6|13359.6|13374.6|13364.6|13367.1|13357.1|940
1589945100000|2020-05-20 03:25:00|13372.1|13362.1|13377.1|13367.1|13379.6|13369.6|13372.1|13362.1|872
1589945400000|2020-05-20 03:30:00|13379.6|13369.6|13384.6|13374.6|13387.1|13377.1|13379.6|13369.6|331
1589945700000|2020-05-20 03:35:00|13387.1|13377.1|13392.1|13382.1|13392.1|13382.1|13384.6|13374.6|391
1589946000000|2020-05-20 03:40:00|13389.6|13379.6|13392.1|13382.1|13392.1|13382.1|13387.1|13377.1|296
1589946300000|2020-05-20 03:45:00|13389.6|13379.6|13389.6|13379.6|13392.1|13382.1|13389.6|13379.6|95
1589946600000|2020-05-20 03:50:00|13392.1|13382.1|13392.1|13382.1|13392.1|13382.1|13387.1|13377.1|385
1589946900000|2020-05-20 03:55:00|13389.6|13379.6|13387.1|13377.1|13389.6|13379.6|13387.1|13377.1|214
1589947200000|2020-05-20 04:00:00|13389.6|13379.6|13387.1|13377.1|13389.6|13379.6|13384.6|13374.6|118
1589947500000|2020-05-20 04:05:00|13389.6|13379.6|13389.6|13379.6|13389.6|13379.6|13387.1|13377.1|34
1589947800000|2020-05-20 04:10:00|13392.1|13382.1|13392.1|13382.1|13392.1|13382.1|13389.6|13379.6|434
1589948100000|2020-05-20 04:15:00|13389.6|13379.6|13392.1|13382.1|13394.6|13384.6|13389.6|13379.6|165
1589948400000|2020-05-20 04:20:00|13394.6|13384.6|13392.1|13382.1|13394.6|13384.6|13389.6|13379.6|88
1589948700000|2020-05-20 04:25:00|13394.6|13384.6|13392.1|13382.1|13397.1|13387.1|13389.6|13379.6|425
1589949000000|2020-05-20 04:30:00|13394.6|13384.6|13394.6|13384.6|13394.6|13384.6|13392.1|13382.1|50
1589949300000|2020-05-20 04:35:00|13392.1|13382.1|13392.1|13382.1|13394.6|13384.6|13392.1|13382.1|55
1589949600000|2020-05-20 04:40:00|13394.6|13384.6|13392.1|13382.1|13394.6|13384.6|13392.1|13382.1|105
1589949900000|2020-05-20 04:45:00|13389.6|13379.6|13387.1|13377.1|13389.6|13379.6|13384.6|13374.6|154
1589950200000|2020-05-20 04:50:00|13384.6|13374.6|13384.6|13374.6|13389.6|13379.6|13384.6|13374.6|215
1589950500000|2020-05-20 04:55:00|13387.1|13377.1|13382.1|13372.1|13389.6|13379.6|13382.1|13372.1|124
1589950800000|2020-05-20 05:00:00|13384.6|13374.6|13377.1|13367.1|13394.6|13384.6|13377.1|13367.1|2508
1589951100000|2020-05-20 05:05:00|13374.6|13364.6|13394.6|13384.6|13397.1|13387.1|13372.1|13362.1|1703
1589951400000|2020-05-20 05:10:00|13397.1|13387.1|13392.1|13382.1|13402.1|13392.1|13392.1|13382.1|1742
1589951700000|2020-05-20 05:15:00|13394.6|13384.6|13402.1|13392.1|13402.1|13392.1|13387.1|13377.1|1406
1589952000000|2020-05-20 05:20:00|13399.6|13389.6|13409.6|13399.6|13417.1|13407.1|13397.1|13387.1|3126
1589952300000|2020-05-20 05:25:00|13412.1|13402.1|13422.1|13412.1|13424.6|13414.6|13409.6|13399.6|1988
1589952600000|2020-05-20 05:30:00|13424.6|13414.6|13427.1|13417.1|13429.6|13419.6|13419.6|13409.6|2598
1589952900000|2020-05-20 05:35:00|13429.6|13419.6|13427.1|13417.1|13429.6|13419.6|13424.6|13414.6|1522
1589953200000|2020-05-20 05:40:00|13429.6|13419.6|13427.1|13417.1|13439.6|13429.6|13424.6|13414.6|3039
1589953500000|2020-05-20 05:45:00|13424.6|13414.6|13422.1|13412.1|13429.6|13419.6|13417.1|13407.1|1977
1589953800000|2020-05-20 05:50:00|13424.6|13414.6|13402.1|13392.1|13424.6|13414.6|13402.1|13392.1|1731
1589954100000|2020-05-20 05:55:00|13399.6|13389.6|13392.1|13382.1|13404.6|13394.6|13392.1|13382.1|1275
1589954400000|2020-05-20 06:00:00|13394.6|13384.6|13399.6|13389.6|13402.1|13392.1|13392.1|13382.1|1362
1589954700000|2020-05-20 06:05:00|13397.1|13387.1|13397.1|13387.1|13402.1|13392.1|13387.1|13377.1|2240
1589955000000|2020-05-20 06:10:00|13399.6|13389.6|13379.6|13369.6|13399.6|13389.6|13374.6|13364.6|2519
1589955300000|2020-05-20 06:15:00|13377.1|13367.1|13379.6|13369.6|13384.6|13374.6|13372.1|13362.1|1886
1589955600000|2020-05-20 06:20:00|13377.1|13367.1|13379.6|13369.6|13387.1|13377.1|13377.1|13367.1|779
1589955900000|2020-05-20 06:25:00|13382.1|13372.1|13379.6|13369.6|13384.6|13374.6|13379.6|13369.6|966
1589956200000|2020-05-20 06:30:00|13382.1|13372.1|13374.6|13364.6|13384.6|13374.6|13369.6|13359.6|1895
1589956500000|2020-05-20 06:35:00|13372.1|13362.1|13377.1|13367.1|13382.1|13372.1|13369.6|13359.6|1049
1589956800000|2020-05-20 06:40:00|13374.6|13364.6|13369.6|13359.6|13377.1|13367.1|13364.6|13354.6|2069
1589957100000|2020-05-20 06:45:00|13372.1|13362.1|13389.6|13379.6|13392.1|13382.1|13369.6|13359.6|5745
1589957400000|2020-05-20 06:50:00|13387.1|13377.1|13392.1|13382.1|13394.6|13384.6|13384.6|13374.6|1588
1589957700000|2020-05-20 06:55:00|13389.6|13379.6|13382.1|13372.1|13399.6|13389.6|13377.1|13367.1|2898
1589958000000|2020-05-20 07:00:00|13384.6|13369.6|13397.1|13382.1|13397.1|13384.6|13372.1|13359.6|2299
1589958300000|2020-05-20 07:05:00|13399.6|13384.6|13399.6|13387.1|13404.6|13392.1|13397.1|13384.6|727
1589958600000|2020-05-20 07:10:00|13397.1|13384.6|13397.1|13382.1|13402.1|13389.6|13392.1|13379.6|841
1589958900000|2020-05-20 07:15:00|13394.6|13384.6|13392.1|13379.6|13397.1|13384.6|13387.1|13374.6|288
1589959200000|2020-05-20 07:20:00|13389.6|13377.1|13384.6|13369.6|13394.6|13379.6|13382.1|13369.6|275
1589959500000|2020-05-20 07:25:00|13382.1|13372.1|13389.6|13377.1|13394.6|13379.6|13382.1|13367.1|401
1589959800000|2020-05-20 07:30:00|13392.1|13374.6|13387.1|13374.6|13392.1|13377.1|13384.6|13372.1|300
1589960100000|2020-05-20 07:35:00|13384.6|13372.1|13387.1|13374.6|13387.1|13374.6|13379.6|13367.1|569
1589960400000|2020-05-20 07:40:00|13389.6|13377.1|13389.6|13377.1|13392.1|13379.6|13387.1|13374.6|245
1589960700000|2020-05-20 07:45:00|13387.1|13374.6|13387.1|13374.6|13389.6|13377.1|13384.6|13372.1|539
1589961000000|2020-05-20 07:50:00|13389.6|13377.1|13389.6|13374.6|13392.1|13379.6|13387.1|13374.6|336
1589961300000|2020-05-20 07:55:00|13387.1|13377.1|13387.1|13374.6|13389.6|13377.1|13387.1|13374.6|58
1589961600000|2020-05-20 08:00:00|13389.6|13372.1|13389.6|13377.1|13392.1|13379.6|13387.1|13372.1|438
1589961900000|2020-05-20 08:05:00|13392.1|13379.6|13394.6|13379.6|13397.1|13382.1|13389.6|13377.1|292
1589962200000|2020-05-20 08:10:00|13392.1|13382.1|13404.6|13392.1|13404.6|13392.1|13389.6|13377.1|500
1589962500000|2020-05-20 08:15:00|13407.1|13394.6|13414.6|13402.1|13419.6|13407.1|13407.1|13394.6|817
1589962800000|2020-05-20 08:20:00|13417.1|13404.6|13419.6|13407.1|13419.6|13407.1|13417.1|13402.1|521
1589963100000|2020-05-20 08:25:00|13417.1|13404.6|13419.6|13407.1|13424.6|13409.6|13409.6|13397.1|1603
1589963400000|2020-05-20 08:30:00|13422.1|13398.1|13409.3|13385.3|13426.6|13402.6|13407.3|13383.3|8
1589963700000|2020-05-20 08:35:00|13410.4|13386.4|13425.5|13401.5|13428.9|13404.9|13410|13386|119
1589964000000|2020-05-20 08:40:00|13423.1|13399.1|13406.8|13382.8|13425.9|13401.9|13401.8|13377.8|0
1589964300000|2020-05-20 08:45:00|13407.3|13383.3|13415.7|13391.7|13418.1|13394.1|13406.8|13382.8|0
1589964600000|2020-05-20 08:50:00|13414.9|13390.9|13407.7|13383.7|13418.5|13394.5|13401.8|13377.8|0
1589964900000|2020-05-20 08:55:00|13406.5|13382.5|13405.2|13381.2|13412.6|13388.6|13396.8|13372.8|0
1589965200000|2020-05-20 09:00:00|13404.8|13380.8|13407.1|13392.1|13414.6|13402.1|13402.1|13380.6|313
1589965500000|2020-05-20 09:05:00|13404.6|13394.6|13417.1|13404.6|13417.1|13404.6|13404.6|13392.1|77
1589965800000|2020-05-20 09:10:00|13414.6|13402.1|13414.6|13402.1|13417.1|13404.6|13414.6|13402.1|116
1589966100000|2020-05-20 09:15:00|13417.1|13404.6|13414.6|13402.1|13419.6|13407.1|13409.6|13397.1|134
1589966400000|2020-05-20 09:20:00|13417.1|13404.6|13419.6|13407.1|13419.6|13407.1|13414.6|13402.1|34
1589966700000|2020-05-20 09:25:00|13422.1|13409.6|13412.1|13399.6|13422.1|13409.6|13412.1|13399.6|158
1589967000000|2020-05-20 09:30:00|13414.6|13402.1|13409.6|13397.1|13417.1|13404.6|13409.6|13397.1|75
1589967300000|2020-05-20 09:35:00|13412.1|13399.6|13414.6|13402.1|13414.6|13402.1|13412.1|13397.1|39
1589967600000|2020-05-20 09:40:00|13412.1|13399.6|13424.6|13412.1|13427.1|13414.6|13412.1|13399.6|117
1589967900000|2020-05-20 09:45:00|13427.1|13414.6|13427.1|13412.1|13429.6|13414.6|13422.1|13409.6|123
1589968200000|2020-05-20 09:50:00|13424.6|13414.6|13437.1|13424.6|13437.1|13424.6|13424.6|13412.1|225
1589968500000|2020-05-20 09:55:00|13439.6|13427.1|13442.1|13429.6|13449.6|13437.1|13437.1|13424.6|511
1589968800000|2020-05-20 10:00:00|13444.6|13432.1|13442.1|13429.6|13447.1|13434.6|13442.1|13429.6|77
1589969100000|2020-05-20 10:05:00|13444.6|13432.1|13444.6|13432.1|13447.1|13434.6|13442.1|13429.6|104
1589969400000|2020-05-20 10:10:00|13442.1|13429.6|13437.1|13424.6|13444.6|13432.1|13437.1|13424.6|57
1589969700000|2020-05-20 10:15:00|13439.6|13427.1|13442.1|13429.6|13444.6|13432.1|13437.1|13427.1|65
1589970000000|2020-05-20 10:20:00|13444.6|13432.1|13447.1|13434.6|13449.6|13437.1|13444.6|13429.6|129
1589970300000|2020-05-20 10:25:00|13449.6|13437.1|13447.1|13434.6|13449.6|13437.1|13444.6|13432.1|119
1589970600000|2020-05-20 10:30:00|13444.6|13432.1|13447.1|13434.6|13447.1|13434.6|13444.6|13432.1|46
1589970900000|2020-05-20 10:35:00|13449.6|13437.1|13449.6|13437.1|13452.1|13439.6|13447.1|13434.6|159
1589971200000|2020-05-20 10:40:00|13447.1|13434.6|13447.1|13434.6|13449.6|13437.1|13447.1|13434.6|43
1589971500000|2020-05-20 10:45:00|13444.6|13432.1|13447.1|13434.6|13447.1|13434.6|13444.6|13432.1|43
1589971800000|2020-05-20 10:50:00|13444.6|13432.1|13447.1|13432.1|13447.1|13434.6|13442.1|13429.6|59
1589972100000|2020-05-20 10:55:00|13444.6|13429.6|13444.6|13432.1|13444.6|13432.1|13442.1|13429.6|17
1589972400000|2020-05-20 11:00:00|13442.1|13429.6|13442.1|13429.6|13444.6|13432.1|13442.1|13429.6|28
1589972700000|2020-05-20 11:05:00|13444.6|13432.1|13449.6|13437.1|13452.1|13439.6|13444.6|13432.1|249
1589973000000|2020-05-20 11:10:00|13452.1|13434.6|13449.6|13437.1|13452.1|13439.6|13449.6|13434.6|209
1589973300000|2020-05-20 11:15:00|13452.1|13439.6|13452.1|13439.6|13454.6|13442.1|13449.6|13437.1|211
1589973600000|2020-05-20 11:20:00|13454.6|13442.1|13454.6|13442.1|13454.6|13442.1|13449.6|13437.1|230
1589973900000|2020-05-20 11:25:00|13457.1|13444.6|13462.1|13449.6|13462.1|13449.6|13457.1|13444.6|265
1589974200000|2020-05-20 11:30:00|13459.6|13447.1|13459.6|13447.1|13459.6|13447.1|13457.1|13444.6|150
1589974500000|2020-05-20 11:35:00|13457.1|13444.6|13464.6|13452.1|13464.6|13452.1|13457.1|13444.6|84
1589974800000|2020-05-20 11:40:00|13462.1|13449.6|13467.1|13454.6|13467.1|13454.6|13462.1|13449.6|80
1589975100000|2020-05-20 11:45:00|13464.6|13452.1|13464.6|13452.1|13469.6|13457.1|13464.6|13452.1|131
1589975400000|2020-05-20 11:50:00|13467.1|13454.6|13464.6|13452.1|13467.1|13454.6|13462.1|13449.6|94
1589975700000|2020-05-20 11:55:00|13467.1|13454.6|13467.1|13454.6|13467.1|13454.6|13464.6|13452.1|71
1589976000000|2020-05-20 12:00:00|13469.6|13457.1|13462.1|13447.1|13469.6|13457.1|13459.6|13447.1|70
1589976300000|2020-05-20 12:05:00|13459.6|13449.6|13459.6|13447.1|13462.1|13449.6|13457.1|13444.6|141
1589976600000|2020-05-20 12:10:00|13462.1|13449.6|13464.6|13452.1|13464.6|13452.1|13459.6|13447.1|63
1589976900000|2020-05-20 12:15:00|13462.1|13449.6|13469.6|13457.1|13472.1|13459.6|13462.1|13449.6|339
1589977200000|2020-05-20 12:20:00|13467.1|13454.6|13467.1|13454.6|13467.1|13457.1|13462.1|13449.6|264
1589977500000|2020-05-20 12:25:00|13469.6|13457.1|13482.1|13469.6|13484.6|13472.1|13467.1|13454.6|836
1589977800000|2020-05-20 12:30:00|13484.6|13472.1|13482.1|13469.6|13487.1|13474.6|13482.1|13469.6|721
1589978100000|2020-05-20 12:35:00|13479.6|13467.1|13474.6|13462.1|13479.6|13467.1|13474.6|13462.1|197
1589978400000|2020-05-20 12:40:00|13477.1|13464.6|13474.6|13462.1|13477.1|13464.6|13474.6|13462.1|33
1589978700000|2020-05-20 12:45:00|13477.1|13459.6|13474.6|13462.1|13477.1|13464.6|13472.1|13459.6|32
1589979000000|2020-05-20 12:50:00|13477.1|13464.6|13469.6|13457.1|13477.1|13464.6|13469.6|13457.1|71
1589979300000|2020-05-20 12:55:00|13472.1|13459.6|13474.6|13462.1|13474.6|13462.1|13469.6|13457.1|58
1589979600000|2020-05-20 13:00:00|13477.1|13464.6|13472.1|13459.6|13477.1|13464.6|13472.1|13459.6|83
1589979900000|2020-05-20 13:05:00|13469.6|13457.1|13472.1|13459.6|13472.1|13459.6|13469.6|13457.1|95
1589980200000|2020-05-20 13:10:00|13469.6|13457.1|13472.1|13459.6|13472.1|13459.6|13467.1|13454.6|196
1589980500000|2020-05-20 13:15:00|13469.6|13457.1|13464.6|13452.1|13469.6|13457.1|13464.6|13452.1|86
1589980800000|2020-05-20 13:20:00|13467.1|13454.6|13462.1|13449.6|13467.1|13454.6|13459.6|13447.1|183
1589981100000|2020-05-20 13:25:00|13459.6|13447.1|13462.1|13449.6|13462.1|13449.6|13459.6|13447.1|35
1589981400000|2020-05-20 13:30:00|13459.6|13447.1|13447.1|13434.6|13469.6|13454.6|13444.6|13432.1|1004
1589981700000|2020-05-20 13:35:00|13449.6|13437.1|13452.1|13439.6|13452.1|13439.6|13439.6|13427.1|365
1589982000000|2020-05-20 13:40:00|13454.6|13442.1|13444.6|13432.1|13454.6|13442.1|13442.1|13429.6|534
1589982300000|2020-05-20 13:45:00|13442.1|13429.6|13454.6|13442.1|13454.6|13442.1|13442.1|13429.6|507
1589982600000|2020-05-20 13:50:00|13457.1|13444.6|13454.6|13442.1|13459.6|13447.1|13452.1|13439.6|138
1589982900000|2020-05-20 13:55:00|13452.1|13439.6|13449.6|13437.1|13454.6|13442.1|13447.1|13434.6|140
1589983200000|2020-05-20 14:00:00|13452.1|13439.6|13449.6|13437.1|13457.1|13444.6|13447.1|13434.6|198
1589983500000|2020-05-20 14:05:00|13447.1|13434.6|13452.1|13439.6|13452.1|13439.6|13447.1|13434.6|183
1589983800000|2020-05-20 14:10:00|13449.6|13437.1|13457.1|13442.1|13459.6|13444.6|13449.6|13437.1|110
1589984100000|2020-05-20 14:15:00|13454.6|13444.6|13457.1|13444.6|13457.1|13444.6|13447.1|13434.6|245
1589984400000|2020-05-20 14:20:00|13459.6|13447.1|13464.6|13452.1|13467.1|13454.6|13457.1|13444.6|164
1589984700000|2020-05-20 14:25:00|13462.1|13449.6|13462.1|13449.6|13462.1|13449.6|13454.6|13442.1|109
1589985000000|2020-05-20 14:30:00|13464.6|13452.1|13464.6|13452.1|13464.6|13452.1|13459.6|13447.1|170
1589985300000|2020-05-20 14:35:00|13467.1|13454.6|13467.1|13454.6|13469.6|13457.1|13462.1|13449.6|287
1589985600000|2020-05-20 14:40:00|13469.6|13457.1|13472.1|13457.1|13472.1|13459.6|13467.1|13454.6|176
1589985900000|2020-05-20 14:45:00|13469.6|13459.6|13474.6|13462.1|13477.1|13464.6|13467.1|13454.6|647
1589986200000|2020-05-20 14:50:00|13477.1|13464.6|13474.6|13462.1|13479.6|13464.6|13472.1|13459.6|302
1589986500000|2020-05-20 14:55:00|13477.1|13464.6|13477.1|13464.6|13479.6|13467.1|13474.6|13462.1|350
1589986800000|2020-05-20 15:00:00|13474.6|13462.1|13474.6|13462.1|13482.1|13469.6|13474.6|13462.1|271
1589987100000|2020-05-20 15:05:00|13477.1|13464.6|13477.1|13464.6|13479.6|13467.1|13474.6|13462.1|236
1589987400000|2020-05-20 15:10:00|13479.6|13467.1|13482.1|13469.6|13482.1|13469.6|13479.6|13467.1|155
1589987700000|2020-05-20 15:15:00|13484.6|13467.1|13487.1|13474.6|13489.6|13477.1|13479.6|13467.1|523
1589988000000|2020-05-20 15:20:00|13489.6|13477.1|13494.6|13482.1|13497.1|13484.6|13489.6|13477.1|604
1589988300000|2020-05-20 15:25:00|13497.1|13484.6|13502.1|13489.6|13504.6|13492.1|13497.1|13484.6|610
1589988600000|2020-05-20 15:30:00|13499.6|13487.1|13502.1|13489.6|13502.1|13489.6|13499.6|13487.1|557
1589988900000|2020-05-20 15:35:00|13504.6|13492.1|13489.6|13477.1|13504.6|13492.1|13487.1|13474.6|140
1589989200000|2020-05-20 15:40:00|13492.1|13479.6|13487.1|13474.6|13492.1|13479.6|13487.1|13474.6|43
1589989500000|2020-05-20 15:45:00|13484.6|13472.1|13484.6|13472.1|13487.1|13474.6|13484.6|13472.1|125
1589989800000|2020-05-20 15:50:00|13487.1|13469.6|13477.1|13464.6|13487.1|13469.6|13477.1|13464.6|197
1589990100000|2020-05-20 15:55:00|13474.6|13462.1|13472.1|13459.6|13477.1|13464.6|13472.1|13459.6|100
1589990400000|2020-05-20 16:00:00|13474.6|13462.1|13464.6|13452.1|13477.1|13464.6|13464.6|13452.1|325
1589990700000|2020-05-20 16:05:00|13462.1|13449.6|13452.1|13439.6|13464.6|13452.1|13452.1|13437.1|660
1589991000000|2020-05-20 16:10:00|13454.6|13442.1|13457.1|13444.6|13457.1|13444.6|13449.6|13437.1|178
1589991300000|2020-05-20 16:15:00|13454.6|13442.1|13452.1|13439.6|13454.6|13442.1|13444.6|13432.1|244
1589991600000|2020-05-20 16:20:00|13449.6|13437.1|13447.1|13434.6|13452.1|13439.6|13442.1|13429.6|133
1589991900000|2020-05-20 16:25:00|13444.6|13432.1|13452.1|13439.6|13452.1|13439.6|13444.6|13432.1|131
1589992200000|2020-05-20 16:30:00|13449.6|13437.1|13452.1|13439.6|13454.6|13442.1|13449.6|13437.1|83
1589992500000|2020-05-20 16:35:00|13449.6|13437.1|13449.6|13437.1|13452.1|13439.6|13449.6|13437.1|84
1589992800000|2020-05-20 16:40:00|13447.1|13434.6|13437.1|13424.6|13447.1|13437.1|13434.6|13422.1|237
1589993100000|2020-05-20 16:45:00|13439.6|13422.1|13444.6|13432.1|13444.6|13432.1|13427.1|13414.6|363
1589993400000|2020-05-20 16:50:00|13447.1|13434.6|13444.6|13432.1|13452.1|13439.6|13444.6|13432.1|122
1589993700000|2020-05-20 16:55:00|13442.1|13429.6|13444.6|13432.1|13449.6|13437.1|13439.6|13427.1|106
1589994000000|2020-05-20 17:00:00|13447.1|13434.6|13442.1|13429.6|13447.1|13434.6|13439.6|13427.1|22
1589994300000|2020-05-20 17:05:00|13444.6|13432.1|13432.1|13419.6|13444.6|13432.1|13432.1|13419.6|101
1589994600000|2020-05-20 17:10:00|13434.6|13422.1|13434.6|13422.1|13437.1|13424.6|13429.6|13417.1|129
1589994900000|2020-05-20 17:15:00|13432.1|13419.6|13429.6|13417.1|13434.6|13422.1|13429.6|13417.1|114
1589995200000|2020-05-20 17:20:00|13432.1|13414.6|13422.1|13409.6|13432.1|13417.1|13419.6|13407.1|326
1589995500000|2020-05-20 17:25:00|13424.6|13412.1|13427.1|13414.6|13429.6|13417.1|13417.1|13402.1|595
1589995800000|2020-05-20 17:30:00|13429.6|13417.1|13422.1|13409.6|13432.1|13419.6|13422.1|13409.6|246
1589996100000|2020-05-20 17:35:00|13424.6|13412.1|13432.1|13419.6|13432.1|13419.6|13422.1|13409.6|232
1589996400000|2020-05-20 17:40:00|13429.6|13417.1|13437.1|13424.6|13439.6|13427.1|13429.6|13417.1|173
1589996700000|2020-05-20 17:45:00|13434.6|13422.1|13434.6|13422.1|13437.1|13424.6|13429.6|13417.1|121
1589997000000|2020-05-20 17:50:00|13437.1|13419.6|13432.1|13419.6|13437.1|13422.1|13432.1|13419.6|35
1589997300000|2020-05-20 17:55:00|13434.6|13422.1|13432.1|13419.6|13434.6|13422.1|13429.6|13417.1|68
1589997600000|2020-05-20 18:00:00|13434.6|13422.1|13432.1|13419.6|13437.1|13424.6|13427.1|13414.6|216
1589997900000|2020-05-20 18:05:00|13434.6|13422.1|13439.6|13427.1|13452.1|13437.1|13434.6|13422.1|126
1589998200000|2020-05-20 18:10:00|13442.1|13429.6|13442.1|13429.6|13447.1|13434.6|13437.1|13424.6|90
1589998500000|2020-05-20 18:15:00|13449.6|13437.1|13454.6|13442.1|13457.1|13442.1|13442.1|13429.6|1005
1589998800000|2020-05-20 18:20:00|13452.1|13439.6|13459.6|13447.1|13459.6|13447.1|13452.1|13439.6|352
1589999100000|2020-05-20 18:25:00|13457.1|13444.6|13459.6|13447.1|13459.6|13447.1|13454.6|13442.1|78
1589999400000|2020-05-20 18:30:00|13457.1|13444.6|13464.6|13452.1|13467.1|13454.6|13457.1|13444.6|221
1589999700000|2020-05-20 18:35:00|13467.1|13454.6|13462.1|13449.6|13467.1|13454.6|13462.1|13449.6|45
1590000000000|2020-05-20 18:40:00|13459.6|13447.1|13460.9|13450.9|13464.6|13452.1|13457.1|13444.6|104
1590000300000|2020-05-20 18:45:00|13459.6|13449.6|13458.4|13448.4|13459.6|13449.6|13453.4|13443.4|195
1590000600000|2020-05-20 18:50:00|13457.1|13447.1|13473.4|13463.4|13473.4|13463.4|13455.9|13445.9|278
1590000900000|2020-05-20 18:55:00|13470.9|13460.9|13458.4|13448.4|13470.9|13460.9|13457.1|13447.1|354
1590001200000|2020-05-20 19:00:00|13455.9|13445.9|13453.4|13443.4|13455.9|13445.9|13453.4|13443.4|91
1590001500000|2020-05-20 19:05:00|13455.9|13445.9|13453.4|13443.4|13455.9|13445.9|13453.4|13443.4|118
1590001800000|2020-05-20 19:10:00|13455.9|13445.9|13449.6|13439.6|13455.9|13445.9|13448.4|13438.4|80
1590002100000|2020-05-20 19:15:00|13450.9|13440.9|13453.4|13443.4|13453.4|13443.4|13448.4|13438.4|28
1590002400000|2020-05-20 19:20:00|13455.9|13445.9|13460.9|13450.9|13463.4|13453.4|13455.9|13445.9|95
1590002700000|2020-05-20 19:25:00|13463.4|13453.4|13460.9|13450.9|13463.4|13453.4|13460.9|13450.9|22
1590003000000|2020-05-20 19:30:00|13459.6|13449.6|13458.4|13448.4|13460.9|13450.9|13455.9|13445.9|147
1590003300000|2020-05-20 19:35:00|13459.6|13449.6|13463.4|13453.4|13465.9|13455.9|13459.6|13449.6|117
1590003600000|2020-05-20 19:40:00|13460.9|13450.9|13460.9|13450.9|13463.4|13453.4|13459.6|13449.6|91
1590003900000|2020-05-20 19:45:00|13458.4|13448.4|13448.4|13438.4|13463.4|13453.4|13448.4|13438.4|134
1590004200000|2020-05-20 19:50:00|13449.6|13439.6|13453.4|13443.4|13453.4|13443.4|13444.6|13434.6|196
1590004500000|2020-05-20 19:55:00|13454.6|13444.6|13458.4|13448.4|13460.9|13450.9|13454.6|13444.6|191
1590004800000|2020-05-20 20:00:00|13455.9|13445.9|13454.6|13444.6|13455.9|13445.9|13453.4|13443.4|45
1590005100000|2020-05-20 20:05:00|13453.4|13443.4|13457.1|13447.1|13460.9|13450.9|13453.4|13443.4|215
1590005400000|2020-05-20 20:10:00|13455.9|13445.9|13453.4|13443.4|13455.9|13445.9|13453.4|13443.4|84
1590005700000|2020-05-20 20:15:00|13460.7|13436.7|13459.3|13435.3|13461.4|13437.4|13458.9|13434.9|28
1590006000000|2020-05-20 20:20:00|13459.2|13435.2|13459.7|13435.7|13459.8|13435.8|13458.2|13434.2|2
1590006300000|2020-05-20 20:25:00|13459.8|13435.8|13460|13436|13460.3|13436.3|13459.7|13435.7|31
1590006600000|2020-05-20 20:30:00|13459.1|13435.1|13468.4|13444.4|13468.4|13444.4|13458.2|13434.2|49
1590006900000|2020-05-20 20:35:00|13467.6|13443.6|13466.7|13442.7|13469.3|13445.3|13465|13441|40
1590007200000|2020-05-20 20:40:00|13467.6|13443.6|13472.7|13448.7|13472.7|13448.7|13467.6|13443.6|8
1590007500000|2020-05-20 20:45:00|13471.8|13447.8|13470.1|13446.1|13474.4|13450.4|13469.3|13445.3|56
1590007800000|2020-05-20 20:50:00|13471|13447|13471.8|13447.8|13472.7|13448.7|13469.3|13445.3|2
1590008100000|2020-05-20 20:55:00|13471|13447|13469.6|13445.6|13472.7|13448.7|13469.3|13445.3|27
1590008400000|2020-05-20 21:00:00|13468.9|13444.9|13470|13446|13470.7|13446.7|13468.7|13444.7|6
1590008700000|2020-05-20 21:05:00|13469.8|13445.8|13468.4|13444.4|13470.6|13446.6|13468.4|13444.4|2
1590009000000|2020-05-20 21:10:00|13469|13445|13469|13445|13469.1|13445.1|13468.5|13444.5|14
1590009300000|2020-05-20 21:15:00|13469.7|13445.7|13469.1|13445.1|13469.7|13445.7|13468.1|13444.1|0
1590009600000|2020-05-20 21:20:00|13469|13445|13469.8|13445.8|13470.2|13446.2|13468.8|13444.8|0
1590009900000|2020-05-20 21:25:00|13469.7|13445.7|13470|13446|13470|13446|13469.7|13445.7|0
1590010200000|2020-05-20 21:30:00|13469.9|13445.9|13469.9|13445.9|13469.9|13445.9|13469.9|13445.9|0
1590010500000|2020-05-20 21:35:00|13470|13446|13469.9|13445.9|13470|13446|13469.9|13445.9|0
1590010800000|2020-05-20 21:40:00|13469.8|13445.8|13469.8|13445.8|13469.8|13445.8|13469.8|13445.8|0
1590011100000|2020-05-20 21:45:00|13469.7|13445.7|13470.8|13446.8|13471.9|13447.9|13469.7|13445.7|0
1590011400000|2020-05-20 21:50:00|13470.5|13446.5|13473.1|13449.1|13473.2|13449.2|13470.5|13446.5|0
1590011700000|2020-05-20 21:55:00|13472.8|13448.8|13470.6|13446.6|13473.1|13449.1|13470.6|13446.6|0
1590012000000|2020-05-20 22:00:00|13474.4|13450.4|13469.3|13445.3|13476.1|13452.1|13466.8|13442.8|0
1590012300000|2020-05-20 22:05:00|13469.7|13445.7|13467.6|13443.6|13472.7|13448.7|13467.6|13443.6|0
1590012600000|2020-05-20 22:10:00|13468.4|13444.4|13459.9|13435.9|13469.3|13445.3|13456.9|13432.9|0
1590012900000|2020-05-20 22:15:00|13460.8|13436.8|13462.5|13438.5|13466.7|13442.7|13459.9|13435.9|0
1590013200000|2020-05-20 22:20:00|13461.6|13437.6|13457.4|13433.4|13461.6|13437.6|13455.6|13431.6|0
1590013500000|2020-05-20 22:25:00|13458.2|13434.2|13456.5|13432.5|13459.9|13435.9|13455.6|13431.6|0
1590013800000|2020-05-20 22:30:00|13457.4|13433.4|13464.2|13440.2|13465|13441|13457.4|13433.4|0
1590014100000|2020-05-20 22:35:00|13463.3|13439.3|13467.6|13443.6|13469.7|13445.7|13462.5|13438.5|0
1590014400000|2020-05-20 22:40:00|13468.4|13444.4|13457.4|13433.4|13471.8|13447.8|13456.5|13432.5|0
1590014700000|2020-05-20 22:45:00|13456.9|13432.9|13460.8|13436.8|13462.5|13438.5|13455.6|13431.6|0
1590015000000|2020-05-20 22:50:00|13460.3|13436.3|13460.8|13436.8|13462.5|13438.5|13459.9|13435.9|0
1590015300000|2020-05-20 22:55:00|13461.6|13437.6|13467.6|13443.6|13470.6|13446.6|13455.6|13431.6|0
1590015600000|2020-05-20 23:00:00|13468|13444|13468|13444|13471.4|13447.4|13468|13444|0
1590015900000|2020-05-20 23:05:00|13468.8|13444.8|13469.8|13445.8|13471.5|13447.5|13468.1|13444.1|0
1590016200000|2020-05-20 23:10:00|13469.4|13445.4|13470.7|13446.7|13471.5|13447.5|13468.1|13444.1|0
1590016500000|2020-05-20 23:15:00|13471.5|13447.5|13467.3|13443.3|13471.5|13447.5|13463.4|13439.4|0
1590016800000|2020-05-20 23:20:00|13467.7|13443.7|13466.4|13442.4|13468.1|13444.1|13463|13439|0
1590017100000|2020-05-20 23:25:00|13466.8|13442.8|13464.7|13440.7|13467.3|13443.3|13463.9|13439.9|0
1590017400000|2020-05-20 23:30:00|13465.1|13441.1|13462.7|13438.7|13466.9|13442.9|13461.8|13437.8|0
1590017700000|2020-05-20 23:35:00|13461.8|13437.8|13462.7|13438.7|13464.4|13440.4|13459.3|13435.3|0
1590018000000|2020-05-20 23:40:00|13462.2|13438.2|13463.6|13439.6|13466.1|13442.1|13460|13436|0
1590018300000|2020-05-20 23:45:00|13463.1|13439.1|13460.2|13436.2|13466.1|13442.1|13458.5|13434.5|0
1590018600000|2020-05-20 23:50:00|13459.7|13435.7|13462.7|13438.7|13463.6|13439.6|13458.5|13434.5|0
1590018900000|2020-05-20 23:55:00|13463.1|13439.1|13458.6|13434.6|13463.1|13439.1|13458.6|13434.6|0
1590019200000|2020-05-21 00:00:00|13459.4|13435.4|13450.7|13426.7|13459.4|13435.4|13449|13425|0
1590019500000|2020-05-21 00:05:00|13451.5|13427.5|13445.6|13421.6|13453.2|13429.2|13443|13419|0
1590019800000|2020-05-21 00:10:00|13446.4|13422.4|13445.6|13421.6|13446.4|13422.4|13439.6|13415.6|0
1590020100000|2020-05-21 00:15:00|13446.4|13422.4|13440.5|13416.5|13448.1|13424.1|13437.8|13413.8|0
1590020400000|2020-05-21 00:20:00|13441|13417|13437.8|13413.8|13444.1|13420.1|13434.2|13410.2|0
1590020700000|2020-05-21 00:25:00|13437.4|13413.4|13437.8|13413.8|13438.7|13414.7|13433.4|13409.4|0
1590021000000|2020-05-21 00:30:00|13437.4|13413.4|13443.3|13419.3|13445|13421|13434.2|13410.2|0
1590021300000|2020-05-21 00:35:00|13442.8|13418.8|13444.5|13420.5|13445.4|13421.4|13432.9|13408.9|0
1590021600000|2020-05-21 00:40:00|13444.1|13420.1|13449|13425|13449.4|13425.4|13444.1|13420.1|0
1590021900000|2020-05-21 00:45:00|13449.4|13425.4|13465.2|13441.2|13466.1|13442.1|13448.5|13424.5|0
1590022200000|2020-05-21 00:50:00|13464.8|13440.8|13465.7|13441.7|13469.3|13445.3|13464.8|13440.8|0
1590022500000|2020-05-21 00:55:00|13465.2|13441.2|13475.7|13451.7|13475.7|13451.7|13465.2|13441.2|0
1590022800000|2020-05-21 01:00:00|13460.3|13450.3|13457.8|13447.8|13462.8|13452.8|13450.3|13440.3|1063
1590023100000|2020-05-21 01:05:00|13455.3|13445.3|13455.3|13445.3|13460.3|13450.3|13450.3|13440.3|638
1590023400000|2020-05-21 01:10:00|13457.8|13447.8|13460.3|13450.3|13465.3|13455.3|13452.8|13442.8|1011
1590023700000|2020-05-21 01:15:00|13457.8|13447.8|13452.8|13442.8|13467.8|13457.8|13440.3|13430.3|2393
1590024000000|2020-05-21 01:20:00|13450.3|13440.3|13457.8|13447.8|13457.8|13447.8|13445.3|13435.3|1483
1590024300000|2020-05-21 01:25:00|13455.3|13445.3|13457.8|13447.8|13467.8|13457.8|13455.3|13445.3|2256
1590024600000|2020-05-21 01:30:00|13460.3|13450.3|13455.3|13445.3|13472.8|13462.8|13445.3|13435.3|10472
1590024900000|2020-05-21 01:35:00|13457.8|13447.8|13465.3|13455.3|13487.8|13477.8|13447.8|13437.8|7702
1590025200000|2020-05-21 01:40:00|13462.8|13452.8|13450.3|13440.3|13472.8|13462.8|13442.8|13432.8|5977
1590025500000|2020-05-21 01:45:00|13452.8|13442.8|13470.3|13460.3|13475.3|13465.3|13447.8|13437.8|1999
1590025800000|2020-05-21 01:50:00|13467.8|13457.8|13465.3|13455.3|13470.3|13460.3|13455.3|13445.3|1597
1590026100000|2020-05-21 01:55:00|13462.8|13452.8|13452.8|13442.8|13462.8|13452.8|13450.3|13440.3|1942
1590026400000|2020-05-21 02:00:00|13450.3|13440.3|13445.3|13435.3|13455.3|13445.3|13440.3|13430.3|2813
1590026700000|2020-05-21 02:05:00|13442.8|13432.8|13425.3|13415.3|13442.8|13432.8|13422.8|13412.8|3890
1590027000000|2020-05-21 02:10:00|13422.8|13412.8|13425.3|13415.3|13430.3|13420.3|13417.8|13407.8|2699
1590027300000|2020-05-21 02:15:00|13422.8|13412.8|13425.3|13415.3|13430.3|13420.3|13417.8|13407.8|1807
1590027600000|2020-05-21 02:20:00|13422.8|13412.8|13425.3|13415.3|13427.8|13417.8|13417.8|13407.8|1558
1590027900000|2020-05-21 02:25:00|13427.8|13417.8|13420.3|13410.3|13427.8|13417.8|13415.3|13405.3|1483
1590028200000|2020-05-21 02:30:00|13415.3|13405.3|13427.8|13417.8|13432.8|13422.8|13410.3|13400.3|2414
1590028500000|2020-05-21 02:35:00|13430.3|13420.3|13442.8|13432.8|13445.3|13435.3|13430.3|13420.3|1886
1590028800000|2020-05-21 02:40:00|13445.3|13435.3|13447.8|13437.8|13447.8|13437.8|13437.8|13427.8|1943
1590029100000|2020-05-21 02:45:00|13450.3|13440.3|13450.3|13440.3|13455.3|13445.3|13442.8|13432.8|1344
1590029400000|2020-05-21 02:50:00|13447.8|13437.8|13452.8|13442.8|13457.8|13447.8|13447.8|13437.8|1598
1590029700000|2020-05-21 02:55:00|13455.3|13445.3|13450.3|13440.3|13457.8|13447.8|13445.3|13435.3|1851
1590030000000|2020-05-21 03:00:00|13452.8|13442.8|13452.8|13442.8|13455.3|13445.3|13442.8|13432.8|1533
1590030300000|2020-05-21 03:05:00|13455.3|13445.3|13447.8|13437.8|13457.8|13447.8|13445.3|13435.3|1020
1590030600000|2020-05-21 03:10:00|13445.3|13435.3|13462.8|13452.8|13462.8|13452.8|13437.8|13427.8|2447
1590030900000|2020-05-21 03:15:00|13460.3|13450.3|13460.3|13450.3|13465.3|13455.3|13455.3|13445.3|946
1590031200000|2020-05-21 03:20:00|13457.8|13447.8|13445.3|13435.3|13460.3|13450.3|13445.3|13435.3|1005
1590031500000|2020-05-21 03:25:00|13447.8|13437.8|13445.3|13435.3|13450.3|13440.3|13442.8|13432.8|861
1590031800000|2020-05-21 03:30:00|13442.8|13432.8|13440.3|13430.3|13447.8|13437.8|13440.3|13430.3|280
1590032100000|2020-05-21 03:35:00|13437.8|13427.8|13437.8|13427.8|13440.3|13430.3|13435.3|13425.3|168
1590032400000|2020-05-21 03:40:00|13435.3|13425.3|13440.3|13430.3|13440.3|13430.3|13435.3|13425.3|76
1590032700000|2020-05-21 03:45:00|13437.8|13427.8|13430.3|13420.3|13437.8|13427.8|13430.3|13420.3|333
1590033000000|2020-05-21 03:50:00|13432.8|13422.8|13432.8|13422.8|13435.3|13425.3|13432.8|13422.8|46
1590033300000|2020-05-21 03:55:00|13435.3|13425.3|13432.8|13422.8|13435.3|13425.3|13432.8|13422.8|52
1590033600000|2020-05-21 04:00:00|13435.3|13425.3|13427.8|13417.8|13435.3|13425.3|13427.8|13417.8|255
1590033900000|2020-05-21 04:05:00|13430.3|13420.3|13432.8|13422.8|13432.8|13422.8|13427.8|13417.8|125
1590034200000|2020-05-21 04:10:00|13430.3|13420.3|13430.3|13420.3|13430.3|13420.3|13427.8|13417.8|79
1590034500000|2020-05-21 04:15:00|13432.8|13422.8|13432.8|13422.8|13435.3|13425.3|13430.3|13420.3|192
1590034800000|2020-05-21 04:20:00|13435.3|13425.3|13435.3|13425.3|13435.3|13425.3|13432.8|13422.8|53
1590035100000|2020-05-21 04:25:00|13432.8|13422.8|13435.3|13425.3|13435.3|13425.3|13432.8|13422.8|36
1590035400000|2020-05-21 04:30:00|13437.8|13427.8|13440.3|13430.3|13440.3|13430.3|13435.3|13425.3|156
1590035700000|2020-05-21 04:35:00|13442.8|13432.8|13440.3|13430.3|13442.8|13432.8|13437.8|13427.8|130
1590036000000|2020-05-21 04:40:00|13437.8|13427.8|13432.8|13422.8|13437.8|13427.8|13432.8|13422.8|218
1590036300000|2020-05-21 04:45:00|13430.3|13420.3|13432.8|13422.8|13432.8|13422.8|13430.3|13420.3|63
1590036600000|2020-05-21 04:50:00|13430.3|13420.3|13437.8|13427.8|13437.8|13427.8|13430.3|13420.3|210
1590036900000|2020-05-21 04:55:00|13440.3|13430.3|13437.8|13427.8|13440.3|13430.3|13437.8|13427.8|138
1590037200000|2020-05-21 05:00:00|13435.3|13425.3|13462.8|13452.8|13467.8|13457.8|13435.3|13425.3|2481
1590037500000|2020-05-21 05:05:00|13465.3|13455.3|13452.8|13442.8|13465.3|13455.3|13450.3|13440.3|1361
1590037800000|2020-05-21 05:10:00|13450.3|13440.3|13445.3|13435.3|13452.8|13442.8|13442.8|13432.8|1294
1590038100000|2020-05-21 05:15:00|13442.8|13432.8|13445.3|13435.3|13447.8|13437.8|13440.3|13430.3|1303
1590038400000|2020-05-21 05:20:00|13442.8|13432.8|13447.8|13437.8|13450.3|13440.3|13440.3|13430.3|855
1590038700000|2020-05-21 05:25:00|13445.3|13435.3|13432.8|13422.8|13447.8|13437.8|13432.8|13422.8|1120
1590039000000|2020-05-21 05:30:00|13430.3|13420.3|13445.3|13435.3|13445.3|13435.3|13430.3|13420.3|1310
1590039300000|2020-05-21 05:35:00|13442.8|13432.8|13427.8|13417.8|13442.8|13432.8|13427.8|13417.8|1068
1590039600000|2020-05-21 05:40:00|13430.3|13420.3|13430.3|13420.3|13432.8|13422.8|13420.3|13410.3|1956
1590039900000|2020-05-21 05:45:00|13427.8|13417.8|13432.8|13422.8|13432.8|13422.8|13425.3|13415.3|1024
1590040200000|2020-05-21 05:50:00|13430.3|13420.3|13440.3|13430.3|13440.3|13430.3|13430.3|13420.3|1164
1590040500000|2020-05-21 05:55:00|13437.8|13427.8|13445.3|13435.3|13452.8|13442.8|13437.8|13427.8|1987
1590040800000|2020-05-21 06:00:00|13442.8|13432.8|13430.3|13420.3|13445.3|13435.3|13427.8|13417.8|2232
1590041100000|2020-05-21 06:05:00|13432.8|13422.8|13420.3|13410.3|13432.8|13422.8|13417.8|13407.8|1164
1590041400000|2020-05-21 06:10:00|13417.8|13407.8|13410.3|13400.3|13417.8|13407.8|13405.3|13395.3|2743
1590041700000|2020-05-21 06:15:00|13407.8|13397.8|13382.8|13372.8|13412.8|13402.8|13380.3|13370.3|5386
1590042000000|2020-05-21 06:20:00|13385.3|13375.3|13380.3|13370.3|13392.8|13382.8|13372.8|13362.8|3782
1590042300000|2020-05-21 06:25:00|13382.8|13372.8|13367.8|13357.8|13382.8|13372.8|13367.8|13357.8|2626
1590042600000|2020-05-21 06:30:00|13370.3|13360.3|13370.3|13360.3|13377.8|13367.8|13362.8|13352.8|2354
1590042900000|2020-05-21 06:35:00|13372.8|13362.8|13362.8|13352.8|13372.8|13362.8|13360.3|13350.3|2651
1590043200000|2020-05-21 06:40:00|13360.3|13350.3|13367.8|13357.8|13367.8|13357.8|13355.3|13345.3|2419
1590043500000|2020-05-21 06:45:00|13365.3|13355.3|13375.3|13365.3|13382.8|13372.8|13365.3|13355.3|4358
1590043800000|2020-05-21 06:50:00|13377.8|13367.8|13380.3|13370.3|13382.8|13372.8|13375.3|13365.3|3149
1590044100000|2020-05-21 06:55:00|13382.8|13372.8|13377.8|13367.8|13382.8|13372.8|13370.3|13360.3|2782
1590044400000|2020-05-21 07:00:00|13380.3|13365.3|13390.3|13377.8|13390.3|13377.8|13372.8|13360.3|2770
1590044700000|2020-05-21 07:05:00|13387.8|13375.3|13387.8|13375.3|13390.3|13377.8|13380.3|13367.8|1430
1590045000000|2020-05-21 07:10:00|13390.3|13377.8|13390.3|13375.3|13392.8|13380.3|13385.3|13372.8|651
1590045300000|2020-05-21 07:15:00|13387.8|13377.8|13387.8|13375.3|13390.3|13377.8|13385.3|13372.8|329
1590045600000|2020-05-21 07:20:00|13390.3|13377.8|13380.3|13367.8|13390.3|13377.8|13380.3|13367.8|308
1590045900000|2020-05-21 07:25:00|13382.8|13370.3|13385.3|13370.3|13387.8|13375.3|13380.3|13367.8|287
1590046200000|2020-05-21 07:30:00|13382.8|13372.8|13390.3|13377.8|13390.3|13377.8|13380.3|13367.8|113
1590046500000|2020-05-21 07:35:00|13392.8|13380.3|13387.8|13375.3|13392.8|13380.3|13385.3|13372.8|272
1590046800000|2020-05-21 07:40:00|13385.3|13372.8|13375.3|13362.8|13385.3|13372.8|13370.3|13357.8|435
1590047100000|2020-05-21 07:45:00|13372.8|13360.3|13380.3|13367.8|13382.8|13370.3|13367.8|13355.3|298
1590047400000|2020-05-21 07:50:00|13377.8|13365.3|13367.8|13355.3|13377.8|13365.3|13367.8|13355.3|790
1590047700000|2020-05-21 07:55:00|13370.3|13357.8|13362.8|13350.3|13370.3|13357.8|13360.3|13347.8|735
1590048000000|2020-05-21 08:00:00|13365.3|13352.8|13370.3|13357.8|13375.3|13362.8|13365.3|13350.3|666
1590048300000|2020-05-21 08:05:00|13372.8|13360.3|13355.3|13342.8|13372.8|13360.3|13355.3|13342.8|740
1590048600000|2020-05-21 08:10:00|13352.8|13340.3|13342.8|13330.3|13355.3|13342.8|13340.3|13327.8|1004
1590048900000|2020-05-21 08:15:00|13345.3|13332.8|13350.3|13337.8|13350.3|13337.8|13340.3|13327.8|351
1590049200000|2020-05-21 08:20:00|13347.8|13335.3|13340.3|13327.8|13350.3|13337.8|13340.3|13327.8|640
1590049500000|2020-05-21 08:25:00|13342.8|13330.3|13342.8|13330.3|13345.3|13332.8|13335.3|13322.8|809
1590049800000|2020-05-21 08:30:00|13348.8|13324.8|13360|13336|13361.2|13337.2|13348.2|13324.2|0
1590050100000|2020-05-21 08:35:00|13359.6|13335.6|13373.5|13349.5|13373.9|13349.9|13357.2|13333.2|291
1590050400000|2020-05-21 08:40:00|13373.7|13349.7|13376.9|13352.9|13380|13356|13364.4|13340.4|0
1590050700000|2020-05-21 08:45:00|13379.2|13355.2|13376.5|13352.5|13382.1|13358.1|13369.7|13345.7|0
1590051000000|2020-05-21 08:50:00|13376|13352|13378.3|13354.3|13383.7|13359.7|13370.8|13346.8|0
1590051300000|2020-05-21 08:55:00|13378.1|13354.1|13376.3|13352.3|13384.5|13360.5|13370|13346|0
1590051600000|2020-05-21 09:00:00|13352.8|13337.8|13347.8|13335.3|13362.8|13350.3|13347.8|13335.3|297
1590051900000|2020-05-21 09:05:00|13350.3|13337.8|13345.3|13332.8|13350.3|13337.8|13345.3|13332.8|58
1590052200000|2020-05-21 09:10:00|13342.8|13330.3|13350.3|13337.8|13350.3|13337.8|13342.8|13330.3|61
1590052500000|2020-05-21 09:15:00|13352.8|13340.3|13337.8|13322.8|13352.8|13340.3|13335.3|13322.8|263
1590052800000|2020-05-21 09:20:00|13335.3|13325.3|13332.8|13320.3|13340.3|13327.8|13327.8|13315.3|391
1590053100000|2020-05-21 09:25:00|13335.3|13322.8|13342.8|13330.3|13345.3|13332.8|13332.8|13320.3|381
1590053400000|2020-05-21 09:30:00|13340.3|13327.8|13332.8|13320.3|13345.3|13332.8|13325.3|13312.8|345
1590053700000|2020-05-21 09:35:00|13335.3|13322.8|13335.3|13322.8|13337.8|13325.3|13330.3|13317.8|139
1590054000000|2020-05-21 09:40:00|13337.8|13325.3|13332.8|13320.3|13340.3|13325.3|13330.3|13317.8|154
1590054300000|2020-05-21 09:45:00|13330.3|13317.8|13335.3|13322.8|13337.8|13325.3|13330.3|13315.3|240
1590054600000|2020-05-21 09:50:00|13332.8|13320.3|13327.8|13315.3|13335.3|13322.8|13327.8|13315.3|126
1590054900000|2020-05-21 09:55:00|13330.3|13317.8|13317.8|13305.3|13332.8|13320.3|13317.8|13305.3|172
1590055200000|2020-05-21 10:00:00|13315.3|13302.8|13315.3|13302.8|13315.3|13305.3|13310.3|13297.8|144
1590055500000|2020-05-21 10:05:00|13312.8|13300.3|13310.3|13297.8|13317.8|13305.3|13310.3|13297.8|104
1590055800000|2020-05-21 10:10:00|13307.8|13295.3|13317.8|13305.3|13317.8|13305.3|13305.3|13292.8|329
1590056100000|2020-05-21 10:15:00|13315.3|13302.8|13310.3|13297.8|13315.3|13302.8|13302.8|13290.3|168
1590056400000|2020-05-21 10:20:00|13307.8|13295.3|13310.3|13295.3|13312.8|13300.3|13302.8|13290.3|247
1590056700000|2020-05-21 10:25:00|13307.8|13292.8|13310.3|13297.8|13312.8|13300.3|13302.8|13290.3|165
1590057000000|2020-05-21 10:30:00|13307.8|13295.3|13307.8|13295.3|13312.8|13300.3|13307.8|13295.3|64
1590057300000|2020-05-21 10:35:00|13310.3|13297.8|13312.8|13300.3|13315.3|13302.8|13307.8|13295.3|89
1590057600000|2020-05-21 10:40:00|13310.3|13297.8|13307.8|13295.3|13312.8|13300.3|13307.8|13295.3|83
1590057900000|2020-05-21 10:45:00|13310.3|13297.8|13315.3|13302.8|13315.3|13302.8|13310.3|13297.8|69
1590058200000|2020-05-21 10:50:00|13312.8|13300.3|13310.3|13297.8|13315.3|13302.8|13310.3|13295.3|107
1590058500000|2020-05-21 10:55:00|13307.8|13295.3|13310.3|13297.8|13312.8|13300.3|13307.8|13295.3|32
1590058800000|2020-05-21 11:00:00|13312.8|13300.3|13312.8|13300.3|13312.8|13300.3|13312.8|13300.3|48
1590059100000|2020-05-21 11:05:00|13315.3|13302.8|13317.8|13305.3|13317.8|13305.3|13315.3|13302.8|114
1590059400000|2020-05-21 11:10:00|13315.3|13302.8|13315.3|13302.8|13320.3|13307.8|13315.3|13302.8|74
1590059700000|2020-05-21 11:15:00|13312.8|13300.3|13317.8|13305.3|13320.3|13307.8|13312.8|13300.3|110
1590060000000|2020-05-21 11:20:00|13315.3|13302.8|13320.3|13307.8|13322.8|13310.3|13315.3|13302.8|67
1590060300000|2020-05-21 11:25:00|13322.8|13310.3|13317.8|13305.3|13325.3|13312.8|13315.3|13302.8|340
1590060600000|2020-05-21 11:30:00|13315.3|13302.8|13320.3|13307.8|13320.3|13307.8|13310.3|13295.3|308
1590060900000|2020-05-21 11:35:00|13317.8|13305.3|13320.3|13307.8|13320.3|13307.8|13312.8|13300.3|381
1590061200000|2020-05-21 11:40:00|13322.8|13310.3|13322.8|13310.3|13325.3|13312.8|13320.3|13307.8|226
1590061500000|2020-05-21 11:45:00|13320.3|13307.8|13302.8|13290.3|13320.3|13307.8|13302.8|13290.3|266
1590061800000|2020-05-21 11:50:00|13300.3|13287.8|13287.8|13272.8|13305.3|13292.8|13285.3|13272.8|738
1590062100000|2020-05-21 11:55:00|13290.3|13275.3|13287.8|13275.3|13292.8|13280.3|13285.3|13272.8|593
1590062400000|2020-05-21 12:00:00|13290.3|13272.8|13280.3|13267.8|13292.8|13280.3|13277.8|13265.3|1008
1590062700000|2020-05-21 12:05:00|13277.8|13265.3|13282.8|13267.8|13282.8|13270.3|13267.8|13255.3|582
1590063000000|2020-05-21 12:10:00|13280.3|13270.3|13280.3|13267.8|13282.8|13270.3|13272.8|13260.3|925
1590063300000|2020-05-21 12:15:00|13282.8|13270.3|13295.3|13282.8|13300.3|13285.3|13280.3|13267.8|408
1590063600000|2020-05-21 12:20:00|13292.8|13280.3|13300.3|13285.3|13300.3|13287.8|13292.8|13280.3|234
1590063900000|2020-05-21 12:25:00|13302.8|13287.8|13292.8|13280.3|13302.8|13290.3|13290.3|13277.8|140
1590064200000|2020-05-21 12:30:00|13290.3|13277.8|13297.8|13285.3|13300.3|13287.8|13282.8|13270.3|189
1590064500000|2020-05-21 12:35:00|13300.3|13287.8|13320.3|13305.3|13325.3|13310.3|13297.8|13285.3|293
1590064800000|2020-05-21 12:40:00|13317.8|13307.8|13322.8|13310.3|13322.8|13310.3|13312.8|13300.3|182
1590065100000|2020-05-21 12:45:00|13325.3|13312.8|13315.3|13302.8|13327.8|13315.3|13315.3|13302.8|116
1590065400000|2020-05-21 12:50:00|13312.8|13300.3|13302.8|13290.3|13315.3|13302.8|13302.8|13290.3|270
1590065700000|2020-05-21 12:55:00|13300.3|13287.8|13300.3|13287.8|13305.3|13292.8|13295.3|13282.8|271
1590066000000|2020-05-21 13:00:00|13302.8|13290.3|13307.8|13295.3|13307.8|13295.3|13302.8|13290.3|108
1590066300000|2020-05-21 13:05:00|13305.3|13292.8|13310.3|13297.8|13312.8|13297.8|13305.3|13292.8|155
1590066600000|2020-05-21 13:10:00|13307.8|13295.3|13325.3|13312.8|13325.3|13312.8|13307.8|13295.3|220
1590066900000|2020-05-21 13:15:00|13322.8|13310.3|13322.8|13310.3|13325.3|13312.8|13320.3|13307.8|155
1590067200000|2020-05-21 13:20:00|13325.3|13312.8|13322.8|13310.3|13325.3|13312.8|13322.8|13310.3|195
1590067500000|2020-05-21 13:25:00|13320.3|13307.8|13327.8|13315.3|13327.8|13315.3|13320.3|13307.8|158
1590067800000|2020-05-21 13:30:00|13325.3|13312.8|13317.8|13305.3|13325.3|13312.8|13302.8|13290.3|766
1590068100000|2020-05-21 13:35:00|13320.3|13307.8|13337.8|13325.3|13337.8|13325.3|13315.3|13302.8|480
1590068400000|2020-05-21 13:40:00|13335.3|13322.8|13342.8|13330.3|13350.3|13337.8|13335.3|13322.8|504
1590068700000|2020-05-21 13:45:00|13345.3|13332.8|13337.8|13325.3|13345.3|13332.8|13330.3|13317.8|469
1590069000000|2020-05-21 13:50:00|13335.3|13322.8|13327.8|13315.3|13337.8|13325.3|13325.3|13312.8|539
1590069300000|2020-05-21 13:55:00|13330.3|13312.8|13332.8|13320.3|13332.8|13320.3|13317.8|13305.3|252
1590069600000|2020-05-21 14:00:00|13335.3|13317.8|13325.3|13310.3|13340.3|13327.8|13322.8|13310.3|245
1590069900000|2020-05-21 14:05:00|13322.8|13312.8|13322.8|13310.3|13330.3|13317.8|13317.8|13305.3|544
1590070200000|2020-05-21 14:10:00|13320.3|13307.8|13325.3|13312.8|13330.3|13317.8|13320.3|13307.8|367
1590070500000|2020-05-21 14:15:00|13327.8|13315.3|13335.3|13322.8|13335.3|13322.8|13322.8|13310.3|163
1590070800000|2020-05-21 14:20:00|13337.8|13320.3|13340.3|13327.8|13340.3|13327.8|13332.8|13320.3|154
1590071100000|2020-05-21 14:25:00|13337.8|13325.3|13322.8|13310.3|13337.8|13325.3|13317.8|13305.3|307
1590071400000|2020-05-21 14:30:00|13320.3|13307.8|13305.3|13292.8|13322.8|13307.8|13305.3|13292.8|665
1590071700000|2020-05-21 14:35:00|13302.8|13290.3|13285.3|13272.8|13305.3|13292.8|13285.3|13272.8|772
1590072000000|2020-05-21 14:40:00|13282.8|13270.3|13297.8|13285.3|13300.3|13287.8|13282.8|13270.3|564
1590072300000|2020-05-21 14:45:00|13295.3|13282.8|13300.3|13287.8|13305.3|13292.8|13295.3|13282.8|272
1590072600000|2020-05-21 14:50:00|13297.8|13285.3|13305.3|13292.8|13312.8|13300.3|13297.8|13285.3|338
1590072900000|2020-05-21 14:55:00|13302.8|13290.3|13305.3|13292.8|13310.3|13297.8|13300.3|13287.8|166
1590073200000|2020-05-21 15:00:00|13302.8|13290.3|13285.3|13272.8|13302.8|13290.3|13285.3|13272.8|448
1590073500000|2020-05-21 15:05:00|13287.8|13275.3|13282.8|13270.3|13290.3|13277.8|13280.3|13267.8|449
1590073800000|2020-05-21 15:10:00|13280.3|13267.8|13290.3|13277.8|13292.8|13277.8|13280.3|13265.3|582
1590074100000|2020-05-21 15:15:00|13287.8|13275.3|13280.3|13267.8|13290.3|13277.8|13277.8|13265.3|387
1590074400000|2020-05-21 15:20:00|13282.8|13270.3|13280.3|13267.8|13287.8|13275.3|13275.3|13262.8|333
1590074700000|2020-05-21 15:25:00|13277.8|13265.3|13290.3|13277.8|13290.3|13277.8|13277.8|13265.3|276
1590075000000|2020-05-21 15:30:00|13287.8|13275.3|13297.8|13285.3|13297.8|13285.3|13287.8|13275.3|170
1590075300000|2020-05-21 15:35:00|13300.3|13287.8|13305.3|13292.8|13307.8|13295.3|13297.8|13285.3|310
1590075600000|2020-05-21 15:40:00|13307.8|13295.3|13302.8|13290.3|13310.3|13297.8|13302.8|13290.3|193
1590075900000|2020-05-21 15:45:00|13305.3|13292.8|13300.3|13287.8|13307.8|13295.3|13300.3|13287.8|144
1590076200000|2020-05-21 15:50:00|13302.8|13290.3|13297.8|13285.3|13307.8|13295.3|13297.8|13285.3|212
1590076500000|2020-05-21 15:55:00|13300.3|13287.8|13300.3|13287.8|13305.3|13292.8|13300.3|13287.8|169
1590076800000|2020-05-21 16:00:00|13302.8|13290.3|13315.3|13302.8|13315.3|13302.8|13302.8|13287.8|205
1590077100000|2020-05-21 16:05:00|13317.8|13305.3|13312.8|13300.3|13320.3|13307.8|13310.3|13297.8|203
1590077400000|2020-05-21 16:10:00|13315.3|13302.8|13307.8|13295.3|13315.3|13302.8|13305.3|13292.8|206
1590077700000|2020-05-21 16:15:00|13305.3|13292.8|13297.8|13285.3|13305.3|13292.8|13295.3|13282.8|369
1590078000000|2020-05-21 16:20:00|13300.3|13287.8|13302.8|13290.3|13302.8|13290.3|13295.3|13282.8|132
1590078300000|2020-05-21 16:25:00|13300.3|13287.8|13302.8|13290.3|13312.8|13300.3|13300.3|13287.8|93
1590078600000|2020-05-21 16:30:00|13300.3|13287.8|13300.3|13287.8|13302.8|13290.3|13295.3|13282.8|102
1590078900000|2020-05-21 16:35:00|13302.8|13290.3|13295.3|13282.8|13305.3|13292.8|13290.3|13277.8|352
1590079200000|2020-05-21 16:40:00|13297.8|13280.3|13297.8|13285.3|13302.8|13290.3|13295.3|13280.3|170
1590079500000|2020-05-21 16:45:00|13295.3|13282.8|13300.3|13287.8|13305.3|13292.8|13295.3|13282.8|73
1590079800000|2020-05-21 16:50:00|13297.8|13285.3|13300.3|13287.8|13302.8|13290.3|13295.3|13282.8|80
1590080100000|2020-05-21 16:55:00|13297.8|13285.3|13300.3|13287.8|13302.8|13290.3|13297.8|13285.3|94
1590080400000|2020-05-21 17:00:00|13302.8|13290.3|13312.8|13300.3|13320.3|13307.8|13295.3|13282.8|524
1590080700000|2020-05-21 17:05:00|13310.3|13297.8|13307.8|13295.3|13317.8|13302.8|13305.3|13292.8|341
1590081000000|2020-05-21 17:10:00|13310.3|13297.8|13312.8|13300.3|13317.8|13302.8|13307.8|13295.3|72
1590081300000|2020-05-21 17:15:00|13315.3|13302.8|13307.8|13295.3|13315.3|13302.8|13305.3|13292.8|133
1590081600000|2020-05-21 17:20:00|13305.3|13292.8|13302.8|13290.3|13307.8|13295.3|13297.8|13285.3|108
1590081900000|2020-05-21 17:25:00|13300.3|13287.8|13302.8|13290.3|13302.8|13290.3|13295.3|13282.8|116
1590082200000|2020-05-21 17:30:00|13300.3|13287.8|13297.8|13285.3|13302.8|13290.3|13297.8|13285.3|33
1590082500000|2020-05-21 17:35:00|13295.3|13282.8|13302.8|13290.3|13305.3|13290.3|13295.3|13282.8|101
1590082800000|2020-05-21 17:40:00|13300.3|13287.8|13305.3|13292.8|13307.8|13295.3|13297.8|13285.3|370
1590083100000|2020-05-21 17:45:00|13302.8|13290.3|13305.3|13292.8|13307.8|13295.3|13302.8|13290.3|25
1590083400000|2020-05-21 17:50:00|13307.8|13295.3|13305.3|13292.8|13307.8|13295.3|13305.3|13290.3|23
1590083700000|2020-05-21 17:55:00|13302.8|13290.3|13305.3|13292.8|13310.3|13297.8|13302.8|13290.3|48
1590084000000|2020-05-21 18:00:00|13302.8|13290.3|13307.8|13295.3|13310.3|13297.8|13302.8|13290.3|170
1590084300000|2020-05-21 18:05:00|13305.3|13292.8|13307.8|13295.3|13307.8|13295.3|13305.3|13292.8|14
1590084600000|2020-05-21 18:10:00|13305.3|13292.8|13310.3|13297.8|13310.3|13297.8|13305.3|13292.8|18
1590084900000|2020-05-21 18:15:00|13307.8|13295.3|13310.3|13297.8|13312.8|13300.3|13307.8|13295.3|27
1590085200000|2020-05-21 18:20:00|13312.8|13300.3|13315.3|13302.8|13315.3|13302.8|13310.3|13297.8|95
1590085500000|2020-05-21 18:25:00|13312.8|13300.3|13310.3|13297.8|13312.8|13300.3|13307.8|13295.3|39
1590085800000|2020-05-21 18:30:00|13312.8|13300.3|13307.8|13295.3|13312.8|13300.3|13305.3|13292.8|82
1590086100000|2020-05-21 18:35:00|13305.3|13292.8|13297.8|13285.3|13305.3|13295.3|13295.3|13282.8|328
1590086400000|2020-05-21 18:40:00|13300.3|13287.8|13301.6|13291.6|13305.3|13292.8|13300.3|13287.8|111
1590086700000|2020-05-21 18:45:00|13299.1|13289.1|13289.1|13279.1|13300.3|13290.3|13289.1|13279.1|198
1590087000000|2020-05-21 18:50:00|13291.6|13281.6|13294.1|13284.1|13294.1|13284.1|13284.1|13274.1|140
1590087300000|2020-05-21 18:55:00|13295.3|13285.3|13301.6|13291.6|13304.1|13294.1|13294.1|13284.1|101
1590087600000|2020-05-21 19:00:00|13300.3|13290.3|13304.1|13294.1|13309.1|13299.1|13296.6|13286.6|222
1590087900000|2020-05-21 19:05:00|13302.8|13292.8|13304.1|13294.1|13306.6|13296.6|13301.6|13291.6|105
1590088200000|2020-05-21 19:10:00|13302.8|13292.8|13306.6|13296.6|13306.6|13296.6|13299.1|13289.1|112
1590088500000|2020-05-21 19:15:00|13305.3|13295.3|13307.8|13297.8|13309.1|13299.1|13304.1|13294.1|116
1590088800000|2020-05-21 19:20:00|13306.6|13296.6|13311.6|13301.6|13311.6|13301.6|13306.6|13296.6|46
1590089100000|2020-05-21 19:25:00|13314.1|13304.1|13309.1|13299.1|13314.1|13304.1|13306.6|13296.6|109
1590089400000|2020-05-21 19:30:00|13310.3|13300.3|13311.6|13301.6|13314.1|13304.1|13306.6|13296.6|95
1590089700000|2020-05-21 19:35:00|13309.1|13299.1|13314.1|13304.1|13314.1|13304.1|13306.6|13296.6|98
1590090000000|2020-05-21 19:40:00|13312.8|13302.8|13316.6|13306.6|13319.1|13309.1|13309.1|13299.1|68
1590090300000|2020-05-21 19:45:00|13314.1|13304.1|13316.6|13306.6|13319.1|13309.1|13311.6|13301.6|117
1590090600000|2020-05-21 19:50:00|13319.1|13309.1|13311.6|13301.6|13319.1|13309.1|13311.6|13301.6|150
1590090900000|2020-05-21 19:55:00|13312.8|13302.8|13309.1|13299.1|13314.1|13304.1|13309.1|13299.1|310
1590091200000|2020-05-21 20:00:00|13310.3|13300.3|13314.1|13304.1|13314.1|13304.1|13309.1|13299.1|101
1590091500000|2020-05-21 20:05:00|13311.6|13301.6|13315.3|13305.3|13316.6|13306.6|13311.6|13301.6|53
1590091800000|2020-05-21 20:10:00|13314.1|13304.1|13311.6|13301.6|13316.6|13306.6|13311.6|13301.6|61
1590092100000|2020-05-21 20:15:00|13319.8|13295.8|13317.4|13293.4|13321.1|13297.1|13317.4|13293.4|17
1590092400000|2020-05-21 20:20:00|13316.9|13292.9|13320.7|13296.7|13321.6|13297.6|13316.9|13292.9|60
1590092700000|2020-05-21 20:25:00|13321.1|13297.1|13324.2|13300.2|13326.5|13302.5|13321.1|13297.1|61
1590093000000|2020-05-21 20:30:00|13323.8|13299.8|13329.8|13305.8|13329.8|13305.8|13320.4|13296.4|27
1590093300000|2020-05-21 20:35:00|13328.9|13304.9|13327.2|13303.2|13329.8|13305.8|13326.4|13302.4|11
1590093600000|2020-05-21 20:40:00|13328.1|13304.1|13321.3|13297.3|13328.1|13304.1|13321.3|13297.3|29
1590093900000|2020-05-21 20:45:00|13322.1|13298.1|13323.8|13299.8|13324.7|13300.7|13321.3|13297.3|27
1590094200000|2020-05-21 20:50:00|13324.7|13300.7|13322.8|13298.8|13325.5|13301.5|13321.3|13297.3|3
1590094500000|2020-05-21 20:55:00|13323.6|13299.6|13322.1|13298.1|13323.6|13299.6|13320.2|13296.2|8
1590094800000|2020-05-21 21:00:00|13322.3|13298.3|13324.5|13300.5|13324.8|13300.8|13322.3|13298.3|2
1590095100000|2020-05-21 21:05:00|13324.4|13300.4|13325.8|13301.8|13326.3|13302.3|13324.3|13300.3|2
1590095400000|2020-05-21 21:10:00|13326.3|13302.3|13325.8|13301.8|13326.9|13302.9|13325.8|13301.8|0
1590095700000|2020-05-21 21:15:00|13326.1|13302.1|13324.8|13300.8|13326.8|13302.8|13324.5|13300.5|0
1590096000000|2020-05-21 21:20:00|13325.8|13301.8|13326.3|13302.3|13326.9|13302.9|13325.7|13301.7|0
1590096300000|2020-05-21 21:25:00|13326.7|13302.7|13325.9|13301.9|13326.7|13302.7|13325.5|13301.5|0
1590096600000|2020-05-21 21:30:00|13326.1|13302.1|13326.3|13302.3|13326.9|13302.9|13325.3|13301.3|0
1590096900000|2020-05-21 21:35:00|13326.2|13302.2|13326.8|13302.8|13326.8|13302.8|13326.1|13302.1|0
1590097200000|2020-05-21 21:40:00|13325.8|13301.8|13326.3|13302.3|13326.8|13302.8|13325.8|13301.8|0
1590097500000|2020-05-21 21:45:00|13326.5|13302.5|13326.7|13302.7|13326.7|13302.7|13325.1|13301.1|0
1590097800000|2020-05-21 21:50:00|13326.8|13302.8|13326.2|13302.2|13326.8|13302.8|13325.7|13301.7|0
1590098100000|2020-05-21 21:55:00|13326.4|13302.4|13324.8|13300.8|13326.7|13302.7|13324.8|13300.8|0
1590098400000|2020-05-21 22:00:00|13324|13300|13329.2|13305.2|13329.2|13305.2|13313|13289|0
1590098700000|2020-05-21 22:05:00|13328.3|13304.3|13331.7|13307.7|13334.3|13310.3|13325.3|13301.3|0
1590099000000|2020-05-21 22:10:00|13330.9|13306.9|13343.5|13319.5|13346.2|13322.2|13330.9|13306.9|0
1590099300000|2020-05-21 22:15:00|13344.4|13320.4|13344.4|13320.4|13347.3|13323.3|13342.7|13318.7|0
1590099600000|2020-05-21 22:20:00|13343.5|13319.5|13346.9|13322.9|13349.5|13325.5|13341.8|13317.8|0
1590099900000|2020-05-21 22:25:00|13347.3|13323.3|13350.3|13326.3|13351.2|13327.2|13344.4|13320.4|0
1590100200000|2020-05-21 22:30:00|13351.2|13327.2|13348.6|13324.6|13352|13328|13346.9|13322.9|0
1590100500000|2020-05-21 22:35:00|13347.8|13323.8|13346.9|13322.9|13351.2|13327.2|13342.7|13318.7|0
1590100800000|2020-05-21 22:40:00|13347.3|13323.3|13347.8|13323.8|13352.9|13328.9|13346.9|13322.9|0
1590101100000|2020-05-21 22:45:00|13348.6|13324.6|13344.1|13320.1|13349.2|13325.2|13343.3|13319.3|0
1590101400000|2020-05-21 22:50:00|13345|13321|13345.8|13321.8|13348.4|13324.4|13342.4|13318.4|0
1590101700000|2020-05-21 22:55:00|13346.2|13322.2|13346.2|13322.2|13347.5|13323.5|13345.8|13321.8|0
1590102000000|2020-05-21 23:00:00|13345.8|13321.8|13350.9|13326.9|13356|13332|13345.8|13321.8|0
1590102300000|2020-05-21 23:05:00|13350|13326|13355.1|13331.1|13355.5|13331.5|13349.2|13325.2|0
1590102600000|2020-05-21 23:10:00|13354.3|13330.3|13350.9|13326.9|13355.1|13331.1|13350|13326|0
1590102900000|2020-05-21 23:15:00|13350|13326|13347.5|13323.5|13351.7|13327.7|13345.8|13321.8|0
1590103200000|2020-05-21 23:20:00|13348.3|13324.3|13353.4|13329.4|13357.7|13333.7|13347.5|13323.5|0
1590103500000|2020-05-21 23:25:00|13353|13329|13353.4|13329.4|13354.3|13330.3|13350|13326|0
1590103800000|2020-05-21 23:30:00|13353.8|13329.8|13361.9|13337.9|13362.8|13338.8|13351.7|13327.7|0
1590104100000|2020-05-21 23:35:00|13361.1|13337.1|13358.5|13334.5|13361.1|13337.1|13357.7|13333.7|0
1590104400000|2020-05-21 23:40:00|13358.9|13334.9|13356.7|13332.7|13359.4|13335.4|13356.7|13332.7|0
1590104700000|2020-05-21 23:45:00|13357.1|13333.1|13361|13337|13362.7|13338.7|13357.1|13333.1|0
1590105000000|2020-05-21 23:50:00|13360.5|13336.5|13361|13337|13364.4|13340.4|13360.1|13336.1|0
1590105300000|2020-05-21 23:55:00|13360.1|13336.1|13364.4|13340.4|13366.1|13342.1|13360.1|13336.1|0
1590105600000|2020-05-22 00:00:00|13365.2|13341.2|13361|13337|13366.1|13342.1|13360.1|13336.1|0
1590105900000|2020-05-22 00:05:00|13360.5|13336.5|13358.4|13334.4|13363.9|13339.9|13356.7|13332.7|0
1590106200000|2020-05-22 00:10:00|13359.3|13335.3|13348.2|13324.2|13360.1|13336.1|13345.7|13321.7|0
1590106500000|2020-05-22 00:15:00|13348.6|13324.6|13362.9|13338.9|13365.7|13341.7|13347.8|13323.8|0
1590106800000|2020-05-22 00:20:00|13363.1|13339.1|13370.2|13346.2|13370.2|13346.2|13361.1|13337.1|0
1590107100000|2020-05-22 00:25:00|13370.4|13346.4|13367.8|13343.8|13379.2|13355.2|13365.1|13341.1|0
1590107400000|2020-05-22 00:30:00|13368.9|13344.9|13360|13336|13368.9|13344.9|13355.5|13331.5|0
1590107700000|2020-05-22 00:35:00|13360.4|13336.4|13349.2|13325.2|13365|13341|13345.7|13321.7|0
1590108000000|2020-05-22 00:40:00|13349|13325|13347.5|13323.5|13352.8|13328.8|13343.2|13319.2|0
1590108300000|2020-05-22 00:45:00|13345.2|13321.2|13336.1|13312.1|13348.4|13324.4|13333.4|13309.4|0
1590108600000|2020-05-22 00:50:00|13336.3|13312.3|13331.7|13307.7|13341.3|13317.3|13331.7|13307.7|0
1590108900000|2020-05-22 00:55:00|13331.9|13307.9|13321.9|13297.9|13333|13309|13321.7|13297.7|0
1590109200000|2020-05-22 01:00:00|13321.7|13297.7|13328.2|13318.2|13330.7|13320.7|13308.2|13297.7|1945
1590109500000|2020-05-22 01:05:00|13325.7|13315.7|13308.2|13298.2|13325.7|13315.7|13305.7|13295.7|1394
1590109800000|2020-05-22 01:10:00|13305.7|13295.7|13313.2|13303.2|13315.7|13305.7|13298.2|13288.2|1142
1590110100000|2020-05-22 01:15:00|13310.7|13300.7|13303.2|13293.2|13315.7|13305.7|13295.7|13285.7|2576
1590110400000|2020-05-22 01:20:00|13300.7|13290.7|13300.7|13290.7|13310.7|13300.7|13293.2|13283.2|2189
1590110700000|2020-05-22 01:25:00|13303.2|13293.2|13308.2|13298.2|13315.7|13305.7|13300.7|13290.7|4079
1590111000000|2020-05-22 01:30:00|13310.7|13300.7|13273.2|13263.2|13325.7|13315.7|13265.7|13255.7|16093
1590111300000|2020-05-22 01:35:00|13275.7|13265.7|13255.7|13245.7|13275.7|13265.7|13243.2|13233.2|9482
1590111600000|2020-05-22 01:40:00|13250.7|13240.7|13230.7|13220.7|13253.2|13243.2|13228.2|13218.2|7638
1590111900000|2020-05-22 01:45:00|13225.7|13215.7|13193.2|13183.2|13228.2|13218.2|13188.2|13178.2|11456
1590112200000|2020-05-22 01:50:00|13188.2|13178.2|13228.2|13218.2|13230.7|13220.7|13185.7|13175.7|6337
1590112500000|2020-05-22 01:55:00|13225.7|13215.7|13248.2|13238.2|13263.2|13253.2|13208.2|13198.2|6731
1590112800000|2020-05-22 02:00:00|13245.7|13235.7|13238.2|13228.2|13248.2|13238.2|13215.7|13205.7|3791
1590113100000|2020-05-22 02:05:00|13240.7|13230.7|13240.7|13230.7|13245.7|13235.7|13228.2|13218.2|2826
1590113400000|2020-05-22 02:10:00|13238.2|13228.2|13235.7|13225.7|13248.2|13238.2|13233.2|13223.2|3308
1590113700000|2020-05-22 02:15:00|13233.2|13223.2|13215.7|13205.7|13233.2|13223.2|13213.2|13203.2|3598
1590114000000|2020-05-22 02:20:00|13213.2|13203.2|13213.2|13203.2|13220.7|13210.7|13208.2|13198.2|2721
1590114300000|2020-05-22 02:25:00|13210.7|13200.7|13178.2|13168.2|13215.7|13205.7|13178.2|13168.2|4426
1590114600000|2020-05-22 02:30:00|13175.7|13165.7|13210.7|13200.7|13213.2|13203.2|13160.7|13150.7|7428
1590114900000|2020-05-22 02:35:00|13213.2|13203.2|13225.7|13215.7|13233.2|13223.2|13210.7|13200.7|5312
1590115200000|2020-05-22 02:40:00|13228.2|13218.2|13205.7|13195.7|13235.7|13225.7|13198.2|13188.2|3325
1590115500000|2020-05-22 02:45:00|13203.2|13193.2|13198.2|13188.2|13208.2|13198.2|13188.2|13178.2|1887
1590115800000|2020-05-22 02:50:00|13195.7|13185.7|13170.7|13160.7|13198.2|13188.2|13168.2|13158.2|2536
1590116100000|2020-05-22 02:55:00|13168.2|13158.2|13185.7|13175.7|13190.7|13180.7|13165.7|13155.7|2356
1590116400000|2020-05-22 03:00:00|13188.2|13178.2|13195.7|13185.7|13200.7|13190.7|13170.7|13160.7|2301
1590116700000|2020-05-22 03:05:00|13193.2|13183.2|13200.7|13190.7|13210.7|13200.7|13188.2|13178.2|1634
1590117000000|2020-05-22 03:10:00|13203.2|13193.2|13188.2|13178.2|13203.2|13193.2|13185.7|13175.7|3027
1590117300000|2020-05-22 03:15:00|13185.7|13175.7|13175.7|13165.7|13193.2|13183.2|13173.2|13163.2|3345
1590117600000|2020-05-22 03:20:00|13173.2|13163.2|13173.2|13163.2|13178.2|13168.2|13163.2|13153.2|2991
1590117900000|2020-05-22 03:25:00|13170.7|13160.7|13175.7|13165.7|13175.7|13165.7|13160.7|13150.7|3186
1590118200000|2020-05-22 03:30:00|13173.2|13163.2|13185.7|13175.7|13190.7|13180.7|13173.2|13163.2|972
1590118500000|2020-05-22 03:35:00|13188.2|13178.2|13165.7|13155.7|13188.2|13178.2|13165.7|13155.7|1497
1590118800000|2020-05-22 03:40:00|13168.2|13158.2|13170.7|13160.7|13173.2|13163.2|13158.2|13148.2|2160
1590119100000|2020-05-22 03:45:00|13173.2|13163.2|13170.7|13160.7|13175.7|13165.7|13165.7|13155.7|1339
1590119400000|2020-05-22 03:50:00|13168.2|13158.2|13160.7|13150.7|13168.2|13158.2|13155.7|13145.7|3709
1590119700000|2020-05-22 03:55:00|13158.2|13148.2|13163.2|13153.2|13163.2|13153.2|13153.2|13143.2|465
1590120000000|2020-05-22 04:00:00|13160.7|13150.7|13155.7|13145.7|13163.2|13153.2|13155.7|13145.7|519
1590120300000|2020-05-22 04:05:00|13158.2|13148.2|13158.2|13148.2|13160.7|13150.7|13155.7|13145.7|114
1590120600000|2020-05-22 04:10:00|13160.7|13150.7|13165.7|13155.7|13168.2|13158.2|13160.7|13150.7|253
1590120900000|2020-05-22 04:15:00|13163.2|13153.2|13158.2|13148.2|13163.2|13153.2|13158.2|13148.2|228
1590121200000|2020-05-22 04:20:00|13160.7|13150.7|13153.2|13143.2|13160.7|13150.7|13153.2|13143.2|195
1590121500000|2020-05-22 04:25:00|13150.7|13140.7|13148.2|13138.2|13150.7|13140.7|13148.2|13138.2|858
1590121800000|2020-05-22 04:30:00|13150.7|13140.7|13153.2|13143.2|13155.7|13145.7|13148.2|13138.2|513
1590122100000|2020-05-22 04:35:00|13155.7|13145.7|13150.7|13140.7|13155.7|13145.7|13150.7|13140.7|135
1590122400000|2020-05-22 04:40:00|13153.2|13143.2|13150.7|13140.7|13153.2|13143.2|13150.7|13140.7|97
1590122700000|2020-05-22 04:45:00|13153.2|13143.2|13148.2|13138.2|13153.2|13143.2|13145.7|13135.7|607
1590123000000|2020-05-22 04:50:00|13150.7|13140.7|13148.2|13138.2|13153.2|13143.2|13148.2|13138.2|788
1590123300000|2020-05-22 04:55:00|13150.7|13140.7|13145.7|13135.7|13150.7|13140.7|13145.7|13135.7|549
1590123600000|2020-05-22 05:00:00|13148.2|13138.2|13135.7|13125.7|13158.2|13148.2|13128.2|13118.2|7941
1590123900000|2020-05-22 05:05:00|13138.2|13128.2|13125.7|13115.7|13148.2|13138.2|13123.2|13113.2|3511
1590124200000|2020-05-22 05:10:00|13123.2|13113.2|13135.7|13125.7|13135.7|13125.7|13115.7|13105.7|4370
1590124500000|2020-05-22 05:15:00|13138.2|13128.2|13095.7|13085.7|13140.7|13130.7|13095.7|13085.7|3812
1590124800000|2020-05-22 05:20:00|13098.2|13088.2|13063.2|13053.2|13100.7|13090.7|13060.7|13050.7|5041
1590125100000|2020-05-22 05:25:00|13065.7|13055.7|13058.2|13048.2|13078.2|13068.2|13048.2|13038.2|7626
1590125400000|2020-05-22 05:30:00|13060.7|13050.7|13098.2|13088.2|13098.2|13088.2|13058.2|13048.2|6241
1590125700000|2020-05-22 05:35:00|13100.7|13090.7|13088.2|13078.2|13103.2|13093.2|13080.7|13070.7|4422
1590126000000|2020-05-22 05:40:00|13090.7|13080.7|13063.2|13053.2|13098.2|13088.2|13063.2|13053.2|3467
1590126300000|2020-05-22 05:45:00|13065.7|13055.7|13060.7|13050.7|13065.7|13055.7|13048.2|13038.2|3326
1590126600000|2020-05-22 05:50:00|13063.2|13053.2|13075.7|13065.7|13088.2|13078.2|13063.2|13053.2|6268
1590126900000|2020-05-22 05:55:00|13078.2|13068.2|13068.2|13058.2|13078.2|13068.2|13058.2|13048.2|4719
1590127200000|2020-05-22 06:00:00|13065.7|13055.7|13095.7|13085.7|13105.7|13095.7|13065.7|13055.7|4746
1590127500000|2020-05-22 06:05:00|13093.2|13083.2|13088.2|13078.2|13095.7|13085.7|13075.7|13065.7|3142
1590127800000|2020-05-22 06:10:00|13090.7|13080.7|13093.2|13083.2|13095.7|13085.7|13080.7|13070.7|2248
1590128100000|2020-05-22 06:15:00|13095.7|13085.7|13088.2|13078.2|13100.7|13090.7|13088.2|13078.2|3421
1590128400000|2020-05-22 06:20:00|13090.7|13080.7|13100.7|13090.7|13108.2|13098.2|13090.7|13080.7|5021
1590128700000|2020-05-22 06:25:00|13098.2|13088.2|13080.7|13070.7|13105.7|13095.7|13075.7|13065.7|4242
1590129000000|2020-05-22 06:30:00|13083.2|13073.2|13068.2|13058.2|13083.2|13073.2|13058.2|13048.2|4547
1590129300000|2020-05-22 06:35:00|13065.7|13055.7|13050.7|13040.7|13065.7|13055.7|13045.7|13035.7|6575
1590129600000|2020-05-22 06:40:00|13053.2|13043.2|13010.7|13000.7|13055.7|13045.7|13010.7|13000.7|6591
1590129900000|2020-05-22 06:45:00|13008.2|12998.2|13028.2|13018.2|13030.7|13020.7|13005.7|12995.7|5544
1590130200000|2020-05-22 06:50:00|13030.7|13020.7|13025.7|13015.7|13048.2|13038.2|13025.7|13015.7|5640
1590130500000|2020-05-22 06:55:00|13028.2|13018.2|13010.7|13000.7|13028.2|13018.2|13010.7|13000.7|4803
1590130800000|2020-05-22 07:00:00|13012.1|12999.6|13004.6|12989.6|13027.1|13014.6|12999.6|12987.1|8736
1590131100000|2020-05-22 07:05:00|13002.1|12992.1|13017.1|13004.6|13027.1|13012.1|12999.6|12987.1|1885
1590131400000|2020-05-22 07:10:00|13019.6|13007.1|13009.6|12997.1|13019.6|13007.1|13004.6|12992.1|734
1590131700000|2020-05-22 07:15:00|13007.1|12994.6|13009.6|12997.1|13009.6|12997.1|12997.1|12984.6|747
1590132000000|2020-05-22 07:20:00|13007.1|12994.6|13012.1|12999.6|13014.6|13002.1|13004.6|12992.1|878
1590132300000|2020-05-22 07:25:00|13009.6|12997.1|13017.1|13004.6|13024.6|13012.1|13007.1|12994.6|1855
1590132600000|2020-05-22 07:30:00|13014.6|13002.1|13019.6|13007.1|13024.6|13012.1|13014.6|13002.1|1279
1590132900000|2020-05-22 07:35:00|13022.1|13009.6|13024.6|13012.1|13024.6|13012.1|13017.1|13004.6|465
1590133200000|2020-05-22 07:40:00|13027.1|13014.6|13034.6|13022.1|13034.6|13022.1|13022.1|13009.6|949
1590133500000|2020-05-22 07:45:00|13032.1|13019.6|13024.6|13012.1|13037.1|13024.6|13022.1|13009.6|1236
1590133800000|2020-05-22 07:50:00|13027.1|13014.6|13032.1|13019.6|13034.6|13019.6|13024.6|13012.1|1983
1590134100000|2020-05-22 07:55:00|13029.6|13017.1|13027.1|13014.6|13034.6|13019.6|13024.6|13012.1|1693
1590134400000|2020-05-22 08:00:00|13029.6|13017.1|13037.1|13022.1|13042.1|13027.1|13024.6|13012.1|3255
1590134700000|2020-05-22 08:05:00|13034.6|13019.6|13032.1|13019.6|13037.1|13024.6|13022.1|13009.6|1597
1590135000000|2020-05-22 08:10:00|13034.6|13022.1|13007.1|12994.6|13034.6|13022.1|13004.6|12992.1|3389
1590135300000|2020-05-22 08:15:00|13009.6|12997.1|13019.6|13007.1|13024.6|13012.1|13009.6|12997.1|3324
1590135600000|2020-05-22 08:20:00|13022.1|13009.6|13009.6|12997.1|13022.1|13009.6|13009.6|12997.1|1811
1590135900000|2020-05-22 08:25:00|13012.1|12994.6|13014.6|13002.1|13027.1|13014.6|12999.6|12984.6|3807
1590136200000|2020-05-22 08:30:00|13027.2|13003.2|13057|13033|13067.7|13043.7|13021.4|12997.4|0
1590136500000|2020-05-22 08:35:00|13056.6|13032.6|13044.8|13020.8|13062.3|13038.3|13043.5|13019.5|605
1590136800000|2020-05-22 08:40:00|13045|13021|13063.1|13039.1|13069.8|13045.8|13044.8|13020.8|0
1590137100000|2020-05-22 08:45:00|13063.5|13039.5|13056.6|13032.6|13071.6|13047.6|13056.6|13032.6|0
1590137400000|2020-05-22 08:50:00|13056.8|13032.8|13068.8|13044.8|13073.8|13049.8|13051.1|13027.1|0
1590137700000|2020-05-22 08:55:00|13068.4|13044.4|13075.4|13051.4|13082|13058|13068.2|13044.2|0
1590138000000|2020-05-22 09:00:00|13039.6|13027.1|13047.1|13034.6|13059.6|13047.1|13039.6|13027.1|738
1590138300000|2020-05-22 09:05:00|13049.6|13037.1|13049.6|13037.1|13057.1|13044.6|13044.6|13032.1|618
1590138600000|2020-05-22 09:10:00|13052.1|13039.6|13059.6|13044.6|13059.6|13047.1|13052.1|13039.6|233
1590138900000|2020-05-22 09:15:00|13062.1|13047.1|13069.6|13054.6|13072.1|13059.6|13049.6|13037.1|745
1590139200000|2020-05-22 09:20:00|13072.1|13057.1|13062.1|13049.6|13072.1|13059.6|13059.6|13044.6|480
1590139500000|2020-05-22 09:25:00|13059.6|13047.1|13059.6|13044.6|13059.6|13047.1|13054.6|13042.1|473
1590139800000|2020-05-22 09:30:00|13057.1|13047.1|13062.1|13049.6|13069.6|13057.1|13057.1|13044.6|386
1590140100000|2020-05-22 09:35:00|13064.6|13052.1|13062.1|13049.6|13067.1|13054.6|13059.6|13047.1|89
1590140400000|2020-05-22 09:40:00|13059.6|13047.1|13059.6|13047.1|13067.1|13054.6|13059.6|13047.1|112
1590140700000|2020-05-22 09:45:00|13062.1|13049.6|13074.6|13059.6|13074.6|13062.1|13062.1|13049.6|549
1590141000000|2020-05-22 09:50:00|13072.1|13062.1|13067.1|13054.6|13079.6|13067.1|13059.6|13047.1|447
1590141300000|2020-05-22 09:55:00|13069.6|13052.1|13067.1|13052.1|13074.6|13062.1|13064.6|13052.1|614
1590141600000|2020-05-22 10:00:00|13069.6|13054.6|13074.6|13059.6|13077.1|13064.6|13067.1|13052.1|477
1590141900000|2020-05-22 10:05:00|13072.1|13062.1|13079.6|13067.1|13082.1|13069.6|13072.1|13057.1|346
1590142200000|2020-05-22 10:10:00|13082.1|13069.6|13087.1|13074.6|13089.6|13077.1|13079.6|13067.1|259
1590142500000|2020-05-22 10:15:00|13084.6|13072.1|13084.6|13072.1|13087.1|13074.6|13082.1|13069.6|140
1590142800000|2020-05-22 10:20:00|13082.1|13069.6|13084.6|13072.1|13084.6|13072.1|13079.6|13067.1|119
1590143100000|2020-05-22 10:25:00|13082.1|13069.6|13089.6|13074.6|13089.6|13077.1|13082.1|13069.6|209
1590143400000|2020-05-22 10:30:00|13092.1|13077.1|13089.6|13077.1|13092.1|13079.6|13087.1|13074.6|85
1590143700000|2020-05-22 10:35:00|13087.1|13074.6|13094.6|13082.1|13094.6|13082.1|13084.6|13072.1|203
1590144000000|2020-05-22 10:40:00|13092.1|13079.6|13089.6|13077.1|13094.6|13082.1|13087.1|13074.6|140
1590144300000|2020-05-22 10:45:00|13092.1|13079.6|13089.6|13077.1|13092.1|13079.6|13089.6|13074.6|166
1590144600000|2020-05-22 10:50:00|13087.1|13074.6|13082.1|13069.6|13087.1|13074.6|13082.1|13069.6|228
1590144900000|2020-05-22 10:55:00|13084.6|13067.1|13079.6|13067.1|13084.6|13069.6|13077.1|13064.6|682
1590145200000|2020-05-22 11:00:00|13082.1|13069.6|13074.6|13062.1|13084.6|13072.1|13074.6|13062.1|648
1590145500000|2020-05-22 11:05:00|13077.1|13064.6|13087.1|13074.6|13089.6|13077.1|13074.6|13064.6|638
1590145800000|2020-05-22 11:10:00|13089.6|13077.1|13082.1|13069.6|13089.6|13077.1|13082.1|13069.6|478
1590146100000|2020-05-22 11:15:00|13079.6|13067.1|13079.6|13067.1|13084.6|13072.1|13077.1|13064.6|357
1590146400000|2020-05-22 11:20:00|13077.1|13064.6|13077.1|13062.1|13082.1|13069.6|13074.6|13062.1|408
1590146700000|2020-05-22 11:25:00|13074.6|13064.6|13077.1|13064.6|13082.1|13069.6|13074.6|13062.1|431
1590147000000|2020-05-22 11:30:00|13079.6|13067.1|13077.1|13064.6|13082.1|13069.6|13077.1|13064.6|274
1590147300000|2020-05-22 11:35:00|13079.6|13067.1|13084.6|13072.1|13084.6|13072.1|13077.1|13064.6|141
1590147600000|2020-05-22 11:40:00|13087.1|13074.6|13099.6|13084.6|13099.6|13087.1|13087.1|13074.6|286
1590147900000|2020-05-22 11:45:00|13102.1|13087.1|13112.1|13099.6|13112.1|13099.6|13099.6|13087.1|303
1590148200000|2020-05-22 11:50:00|13109.6|13097.1|13109.6|13097.1|13119.6|13107.1|13109.6|13097.1|278
1590148500000|2020-05-22 11:55:00|13112.1|13099.6|13117.1|13104.6|13117.1|13104.6|13109.6|13097.1|135
1590148800000|2020-05-22 12:00:00|13119.6|13107.1|13119.6|13107.1|13124.6|13112.1|13119.6|13107.1|403
1590149100000|2020-05-22 12:05:00|13122.1|13109.6|13119.6|13107.1|13124.6|13112.1|13119.6|13107.1|166
1590149400000|2020-05-22 12:10:00|13122.1|13109.6|13124.6|13112.1|13127.1|13114.6|13117.1|13102.1|164
1590149700000|2020-05-22 12:15:00|13127.1|13114.6|13119.6|13107.1|13127.1|13114.6|13119.6|13107.1|94
1590150000000|2020-05-22 12:20:00|13117.1|13104.6|13117.1|13104.6|13122.1|13109.6|13114.6|13102.1|198
1590150300000|2020-05-22 12:25:00|13119.6|13107.1|13119.6|13107.1|13122.1|13109.6|13117.1|13104.6|100
1590150600000|2020-05-22 12:30:00|13117.1|13104.6|13117.1|13104.6|13119.6|13107.1|13112.1|13099.6|120
1590150900000|2020-05-22 12:35:00|13119.6|13107.1|13117.1|13104.6|13119.6|13107.1|13114.6|13102.1|96
1590151200000|2020-05-22 12:40:00|13119.6|13107.1|13127.1|13112.1|13127.1|13112.1|13119.6|13107.1|285
1590151500000|2020-05-22 12:45:00|13124.6|13114.6|13124.6|13112.1|13129.6|13117.1|13119.6|13107.1|197
1590151800000|2020-05-22 12:50:00|13122.1|13109.6|13124.6|13112.1|13124.6|13112.1|13119.6|13107.1|162
1590152100000|2020-05-22 12:55:00|13127.1|13109.6|13124.6|13112.1|13127.1|13114.6|13124.6|13109.6|82
1590152400000|2020-05-22 13:00:00|13127.1|13114.6|13132.1|13117.1|13132.1|13119.6|13124.6|13112.1|219
1590152700000|2020-05-22 13:05:00|13129.6|13119.6|13129.6|13117.1|13137.1|13124.6|13129.6|13117.1|293
1590153000000|2020-05-22 13:10:00|13127.1|13114.6|13127.1|13114.6|13129.6|13114.6|13124.6|13112.1|299
1590153300000|2020-05-22 13:15:00|13124.6|13112.1|13127.1|13114.6|13129.6|13117.1|13124.6|13112.1|403
1590153600000|2020-05-22 13:20:00|13124.6|13112.1|13129.6|13117.1|13132.1|13119.6|13124.6|13112.1|210
1590153900000|2020-05-22 13:25:00|13127.1|13114.6|13127.1|13112.1|13129.6|13117.1|13124.6|13112.1|193
1590154200000|2020-05-22 13:30:00|13124.6|13114.6|13107.1|13094.6|13129.6|13114.6|13104.6|13092.1|1413
1590154500000|2020-05-22 13:35:00|13104.6|13092.1|13087.1|13074.6|13107.1|13092.1|13084.6|13072.1|1844
1590154800000|2020-05-22 13:40:00|13084.6|13072.1|13087.1|13074.6|13099.6|13087.1|13084.6|13072.1|963
1590155100000|2020-05-22 13:45:00|13084.6|13072.1|13097.1|13084.6|13099.6|13087.1|13079.6|13067.1|719
1590155400000|2020-05-22 13:50:00|13099.6|13082.1|13102.1|13089.6|13102.1|13089.6|13094.6|13082.1|503
1590155700000|2020-05-22 13:55:00|13104.6|13092.1|13107.1|13094.6|13109.6|13097.1|13097.1|13084.6|324
1590156000000|2020-05-22 14:00:00|13109.6|13097.1|13097.1|13084.6|13109.6|13097.1|13089.6|13077.1|818
1590156300000|2020-05-22 14:05:00|13099.6|13087.1|13089.6|13077.1|13102.1|13087.1|13079.6|13067.1|919
1590156600000|2020-05-22 14:10:00|13092.1|13079.6|13084.6|13072.1|13094.6|13082.1|13082.1|13069.6|658
1590156900000|2020-05-22 14:15:00|13082.1|13069.6|13089.6|13077.1|13089.6|13077.1|13079.6|13067.1|469
1590157200000|2020-05-22 14:20:00|13087.1|13074.6|13094.6|13082.1|13102.1|13089.6|13087.1|13074.6|436
1590157500000|2020-05-22 14:25:00|13092.1|13079.6|13104.6|13092.1|13107.1|13094.6|13089.6|13077.1|1063
1590157800000|2020-05-22 14:30:00|13107.1|13089.6|13109.6|13097.1|13114.6|13099.6|13097.1|13084.6|662
1590158100000|2020-05-22 14:35:00|13112.1|13094.6|13117.1|13104.6|13117.1|13104.6|13102.1|13089.6|196
1590158400000|2020-05-22 14:40:00|13119.6|13107.1|13109.6|13097.1|13119.6|13107.1|13107.1|13094.6|306
1590158700000|2020-05-22 14:45:00|13112.1|13099.6|13104.6|13092.1|13117.1|13104.6|13104.6|13092.1|495
1590159000000|2020-05-22 14:50:00|13102.1|13089.6|13107.1|13094.6|13112.1|13099.6|13099.6|13087.1|258
1590159300000|2020-05-22 14:55:00|13104.6|13092.1|13094.6|13082.1|13104.6|13092.1|13094.6|13082.1|266
1590159600000|2020-05-22 15:00:00|13092.1|13079.6|13099.6|13087.1|13104.6|13092.1|13092.1|13079.6|261
1590159900000|2020-05-22 15:05:00|13102.1|13089.6|13102.1|13089.6|13104.6|13092.1|13097.1|13084.6|42
1590160200000|2020-05-22 15:10:00|13099.6|13087.1|13112.1|13099.6|13114.6|13102.1|13097.1|13084.6|439
1590160500000|2020-05-22 15:15:00|13114.6|13102.1|13119.6|13107.1|13119.6|13107.1|13109.6|13097.1|239
1590160800000|2020-05-22 15:20:00|13117.1|13104.6|13114.6|13102.1|13119.6|13107.1|13112.1|13099.6|204
1590161100000|2020-05-22 15:25:00|13112.1|13099.6|13122.1|13107.1|13122.1|13109.6|13112.1|13099.6|386
1590161400000|2020-05-22 15:30:00|13119.6|13109.6|13117.1|13104.6|13122.1|13109.6|13117.1|13104.6|306
1590161700000|2020-05-22 15:35:00|13114.6|13102.1|13122.1|13109.6|13122.1|13109.6|13114.6|13102.1|92
1590162000000|2020-05-22 15:40:00|13119.6|13107.1|13117.1|13104.6|13122.1|13109.6|13114.6|13102.1|199
1590162300000|2020-05-22 15:45:00|13114.6|13102.1|13117.1|13104.6|13119.6|13107.1|13114.6|13099.6|98
1590162600000|2020-05-22 15:50:00|13119.6|13102.1|13122.1|13107.1|13122.1|13109.6|13117.1|13102.1|72
1590162900000|2020-05-22 15:55:00|13119.6|13109.6|13117.1|13104.6|13122.1|13109.6|13114.6|13102.1|155
1590163200000|2020-05-22 16:00:00|13119.6|13107.1|13119.6|13107.1|13122.1|13107.1|13117.1|13104.6|86
1590163500000|2020-05-22 16:05:00|13122.1|13104.6|13119.6|13107.1|13122.1|13109.6|13117.1|13104.6|342
1590163800000|2020-05-22 16:10:00|13117.1|13104.6|13114.6|13102.1|13119.6|13104.6|13112.1|13099.6|179
1590164100000|2020-05-22 16:15:00|13112.1|13099.6|13112.1|13099.6|13114.6|13102.1|13112.1|13099.6|87
1590164400000|2020-05-22 16:20:00|13114.6|13102.1|13114.6|13102.1|13114.6|13102.1|13112.1|13099.6|32
1590164700000|2020-05-22 16:25:00|13112.1|13099.6|13112.1|13099.6|13114.6|13102.1|13112.1|13099.6|36
1590165000000|2020-05-22 16:30:00|13114.6|13102.1|13117.1|13104.6|13119.6|13107.1|13114.6|13102.1|147
1590165300000|2020-05-22 16:35:00|13119.6|13107.1|13119.6|13107.1|13124.6|13112.1|13119.6|13107.1|113
1590165600000|2020-05-22 16:40:00|13122.1|13109.6|13122.1|13109.6|13122.1|13109.6|13119.6|13109.6|34
1590165900000|2020-05-22 16:45:00|13124.6|13112.1|13114.6|13102.1|13124.6|13112.1|13114.6|13102.1|122
1590166200000|2020-05-22 16:50:00|13117.1|13099.6|13114.6|13102.1|13117.1|13104.6|13114.6|13099.6|49
1590166500000|2020-05-22 16:55:00|13117.1|13104.6|13114.6|13102.1|13119.6|13107.1|13112.1|13099.6|195
1590166800000|2020-05-22 17:00:00|13117.1|13104.6|13119.6|13107.1|13119.6|13107.1|13117.1|13104.6|100
1590167100000|2020-05-22 17:05:00|13117.1|13104.6|13114.6|13102.1|13119.6|13107.1|13112.1|13099.6|213
1590167400000|2020-05-22 17:10:00|13112.1|13099.6|13112.1|13099.6|13114.6|13102.1|13109.6|13097.1|161
1590167700000|2020-05-22 17:15:00|13114.6|13102.1|13112.1|13099.6|13114.6|13102.1|13112.1|13099.6|74
1590168000000|2020-05-22 17:20:00|13114.6|13102.1|13117.1|13104.6|13117.1|13104.6|13114.6|13102.1|127
1590168300000|2020-05-22 17:25:00|13114.6|13102.1|13114.6|13102.1|13114.6|13102.1|13112.1|13099.6|190
1590168600000|2020-05-22 17:30:00|13117.1|13104.6|13112.1|13099.6|13117.1|13104.6|13109.6|13097.1|42
1590168900000|2020-05-22 17:35:00|13109.6|13097.1|13112.1|13099.6|13114.6|13102.1|13109.6|13097.1|52
1590169200000|2020-05-22 17:40:00|13109.6|13097.1|13114.6|13099.6|13114.6|13102.1|13109.6|13097.1|30
1590169500000|2020-05-22 17:45:00|13112.1|13102.1|13112.1|13099.6|13114.6|13102.1|13112.1|13099.6|59
1590169800000|2020-05-22 17:50:00|13109.6|13097.1|13107.1|13094.6|13112.1|13099.6|13107.1|13094.6|95
1590170100000|2020-05-22 17:55:00|13109.6|13097.1|13112.1|13099.6|13112.1|13099.6|13107.1|13094.6|56
1590170400000|2020-05-22 18:00:00|13109.6|13097.1|13119.6|13107.1|13119.6|13107.1|13109.6|13097.1|187
1590170700000|2020-05-22 18:05:00|13117.1|13104.6|13119.6|13107.1|13122.1|13109.6|13117.1|13104.6|137
1590171000000|2020-05-22 18:10:00|13122.1|13109.6|13119.6|13107.1|13122.1|13109.6|13119.6|13107.1|100
1590171300000|2020-05-22 18:15:00|13117.1|13104.6|13117.1|13104.6|13119.6|13107.1|13117.1|13102.1|93
1590171600000|2020-05-22 18:20:00|13114.6|13102.1|13107.1|13094.6|13114.6|13102.1|13107.1|13094.6|376
1590171900000|2020-05-22 18:25:00|13109.6|13097.1|13107.1|13094.6|13109.6|13097.1|13104.6|13092.1|145
1590172200000|2020-05-22 18:30:00|13104.6|13092.1|13109.6|13097.1|13112.1|13099.6|13102.1|13089.6|209
1590172500000|2020-05-22 18:35:00|13107.1|13094.6|13107.1|13094.6|13107.1|13094.6|13104.6|13092.1|79
1590172800000|2020-05-22 18:40:00|13104.6|13092.1|13093.4|13083.4|13104.6|13092.1|13093.4|13079.6|436
1590173100000|2020-05-22 18:45:00|13094.6|13084.6|13093.4|13083.4|13095.9|13085.9|13090.9|13080.9|44
1590173400000|2020-05-22 18:50:00|13092.1|13082.1|13085.9|13075.9|13093.4|13083.4|13085.9|13075.9|105
1590173700000|2020-05-22 18:55:00|13087.1|13077.1|13100.9|13090.9|13100.9|13090.9|13087.1|13077.1|194
1590174000000|2020-05-22 19:00:00|13099.6|13089.6|13098.4|13088.4|13103.4|13093.4|13095.9|13085.9|239
1590174300000|2020-05-22 19:05:00|13099.6|13089.6|13098.4|13088.4|13099.6|13089.6|13094.6|13084.6|151
1590174600000|2020-05-22 19:10:00|13095.9|13085.9|13095.9|13085.9|13098.4|13088.4|13095.9|13085.9|162
1590174900000|2020-05-22 19:15:00|13093.4|13083.4|13088.4|13078.4|13095.9|13085.9|13088.4|13078.4|87
1590175200000|2020-05-22 19:20:00|13089.6|13079.6|13088.4|13078.4|13090.9|13080.9|13080.9|13070.9|131
1590175500000|2020-05-22 19:25:00|13085.9|13075.9|13083.4|13073.4|13085.9|13075.9|13082.1|13072.1|7
1590175800000|2020-05-22 19:30:00|13082.1|13072.1|13088.4|13078.4|13090.9|13080.9|13080.9|13070.9|114
1590176100000|2020-05-22 19:35:00|13087.1|13077.1|13088.4|13078.4|13088.4|13078.4|13085.9|13075.9|90
1590176400000|2020-05-22 19:40:00|13087.1|13077.1|13083.4|13073.4|13088.4|13078.4|13078.4|13068.4|406
1590176700000|2020-05-22 19:45:00|13084.6|13074.6|13083.4|13073.4|13085.9|13075.9|13078.4|13068.4|339
1590177000000|2020-05-22 19:50:00|13082.1|13072.1|13093.4|13083.4|13093.4|13083.4|13075.9|13065.9|366
1590177300000|2020-05-22 19:55:00|13090.9|13080.9|13084.6|13074.6|13093.4|13083.4|13080.9|13070.9|615
1590177600000|2020-05-22 20:00:00|13085.9|13075.9|13085.9|13075.9|13088.4|13078.4|13083.4|13073.4|77
1590177900000|2020-05-22 20:05:00|13087.1|13077.1|13087.1|13077.1|13088.4|13078.4|13085.9|13075.9|16
1590178200000|2020-05-22 20:10:00|13085.9|13075.9|13087.1|13077.1|13088.4|13078.4|13085.9|13075.9|11
1590178500000|2020-05-22 20:15:00|13094.3|13070.3|13094.4|13070.4|13097.1|13073.1|13093.7|13069.7|10
1590178800000|2020-05-22 20:20:00|13095.1|13071.1|13094|13070|13095.4|13071.4|13092|13068|61
1590179100000|2020-05-22 20:25:00|13094.3|13070.3|13094.2|13070.2|13094.7|13070.7|13093.9|13069.9|28
1590179400000|2020-05-22 20:30:00|13092.8|13068.8|13101.2|13077.2|13102.8|13078.8|13092.8|13068.8|27
1590179700000|2020-05-22 20:35:00|13100.3|13076.3|13105.3|13081.3|13106.2|13082.2|13100.3|13076.3|28
1590180000000|2020-05-22 20:40:00|13105.2|13081.2|13104|13080|13106.9|13082.9|13102.4|13078.4|50
1590180300000|2020-05-22 20:45:00|13104.9|13080.9|13104|13080|13107.4|13083.4|13104|13080|32
1590180600000|2020-05-22 20:50:00|13104.9|13080.9|13105|13081|13105|13081|13102.4|13078.4|4
1590180900000|2020-05-22 20:55:00|13104.1|13080.1|13105|13081|13107.5|13083.5|13104.1|13080.1|102
1590357900000|2020-05-24 22:05:00|12998.5|12974.5|13015.6|12991.6|13016.9|12992.9|12997.7|12973.7|0
1590358200000|2020-05-24 22:10:00|13016|12992|13022.6|12998.6|13022.6|12998.6|13013.8|12989.8|0
1590358500000|2020-05-24 22:15:00|13021.7|12997.7|13053.4|13029.4|13059.2|13035.2|13021.7|12997.7|0
1590358800000|2020-05-24 22:20:00|13054.2|13030.2|13052.4|13028.4|13054.2|13030.2|13049.2|13025.2|0
1590359100000|2020-05-24 22:25:00|13052|13028|13057.5|13033.5|13058.3|13034.3|13050.7|13026.7|0
1590359400000|2020-05-24 22:30:00|13057.1|13033.1|13052.4|13028.4|13058.3|13034.3|13051.3|13027.3|0
1590359700000|2020-05-24 22:35:00|13052.8|13028.8|13054.9|13030.9|13056.6|13032.6|13051.6|13027.6|0
1590360000000|2020-05-24 22:40:00|13055.7|13031.7|13056.3|13032.3|13060.8|13036.8|13043.8|13019.8|0
1590360300000|2020-05-24 22:45:00|13055.9|13031.9|13061.3|13037.3|13067.1|13043.1|13055.5|13031.5|0
1590360600000|2020-05-24 22:50:00|13060.8|13036.8|13055.9|13031.9|13066.5|13042.5|13054.6|13030.6|0
1590360900000|2020-05-24 22:55:00|13055.5|13031.5|13056.1|13032.1|13058.1|13034.1|13052.8|13028.8|0
1590361200000|2020-05-24 23:00:00|13055.3|13031.3|13061.5|13037.5|13062|13038|13054.5|13030.5|0
1590361500000|2020-05-24 23:05:00|13062|13038|13057|13033|13062|13038|13054.5|13030.5|0
1590361800000|2020-05-24 23:10:00|13057.8|13033.8|13056.5|13032.5|13058.6|13034.6|13056.5|13032.5|0
1590362100000|2020-05-24 23:15:00|13056.1|13032.1|13051.7|13027.7|13057.8|13033.8|13050.9|13026.9|0
1590362400000|2020-05-24 23:20:00|13051.3|13027.3|13053.8|13029.8|13056.8|13032.8|13050|13026|0
1590362700000|2020-05-24 23:25:00|13054.3|13030.3|13059|13035|13060.6|13036.6|13051.8|13027.8|0
1590363000000|2020-05-24 23:30:00|13059.8|13035.8|13055.4|13031.4|13060.6|13036.6|13051.9|13027.9|0
1590363300000|2020-05-24 23:35:00|13054.9|13030.9|13054.1|13030.1|13057|13033|13053.7|13029.7|0
1590363600000|2020-05-24 23:40:00|13053.7|13029.7|13057.9|13033.9|13058.7|13034.7|13053.7|13029.7|0
1590363900000|2020-05-24 23:45:00|13058.3|13034.3|13065.3|13041.3|13065.3|13041.3|13058.3|13034.3|0
1590364200000|2020-05-24 23:50:00|13064.5|13040.5|13074.7|13050.7|13078|13054|13064.5|13040.5|0
1590364500000|2020-05-24 23:55:00|13073.9|13049.9|13070.6|13046.6|13073.9|13049.9|13069.7|13045.7|0
1590364800000|2020-05-25 00:00:00|13071.4|13047.4|13068.1|13044.1|13075.5|13051.5|13062.6|13038.6|0
1590365100000|2020-05-25 00:05:00|13067.2|13043.2|13064.8|13040.8|13070.6|13046.6|13062.4|13038.4|0
1590365400000|2020-05-25 00:10:00|13063.2|13039.2|13065|13041|13067.5|13043.5|13061.2|13037.2|0
1590365700000|2020-05-25 00:15:00|13064.1|13040.1|13057.4|13033.4|13071.6|13047.6|13054.9|13030.9|0
1590366000000|2020-05-25 00:20:00|13056.9|13032.9|13055.1|13031.1|13060|13036|13050.8|13026.8|0
1590366300000|2020-05-25 00:25:00|13054.5|13030.5|13047.6|13023.6|13057.4|13033.4|13045.7|13021.7|0
1590366600000|2020-05-25 00:30:00|13048.1|13024.1|13048.6|13024.6|13053.8|13029.8|13043.7|13019.7|0
1590366900000|2020-05-25 00:35:00|13049.1|13025.1|13049.5|13025.5|13050.3|13026.3|13042.5|13018.5|0
1590367200000|2020-05-25 00:40:00|13049.3|13025.3|13046.7|13022.7|13050.3|13026.3|13040.3|13016.3|0
1590367500000|2020-05-25 00:45:00|13047.8|13023.8|13036.3|13012.3|13052.6|13028.6|13036.3|13012.3|0
1590367800000|2020-05-25 00:50:00|13036.5|13012.5|13030.6|13006.6|13036.7|13012.7|13028.9|13004.9|0
1590368100000|2020-05-25 00:55:00|13030.9|13006.9|13033.9|13009.9|13041.6|13017.6|13025.4|13001.4|0
1590368400000|2020-05-25 01:00:00|13038.2|13028.2|13028.2|13018.2|13055.7|13045.7|13028.2|13018.2|2957
1590368700000|2020-05-25 01:05:00|13025.7|13015.7|13028.2|13018.2|13048.2|13038.2|13018.2|13008.2|5084
1590369000000|2020-05-25 01:10:00|13030.7|13020.7|13015.7|13005.7|13038.2|13028.2|13013.2|13003.2|2393
1590369300000|2020-05-25 01:15:00|13018.2|13008.2|13040.7|13030.7|13043.2|13033.2|13018.2|13008.2|2982
1590369600000|2020-05-25 01:20:00|13038.2|13028.2|13038.2|13028.2|13043.2|13033.2|13015.7|13005.7|3508
1590369900000|2020-05-25 01:25:00|13035.7|13025.7|13040.7|13030.7|13050.7|13040.7|13023.2|13013.2|4187
1590370200000|2020-05-25 01:30:00|13045.7|13035.7|12943.2|12933.2|13055.7|13045.7|12943.2|12933.2|14404
1590370500000|2020-05-25 01:35:00|12945.7|12935.7|12958.2|12948.2|12958.2|12948.2|12920.7|12910.7|8898
1590370800000|2020-05-25 01:40:00|12960.7|12950.7|13020.7|13010.7|13023.2|13013.2|12955.7|12945.7|16996
1590371100000|2020-05-25 01:45:00|13023.2|13013.2|13025.7|13015.7|13030.7|13020.7|12998.2|12988.2|9131
1590371400000|2020-05-25 01:50:00|13028.2|13018.2|13048.2|13038.2|13058.2|13048.2|13028.2|13018.2|7268
1590371700000|2020-05-25 01:55:00|13050.7|13040.7|13050.7|13040.7|13055.7|13045.7|13035.7|13025.7|5760
1590372000000|2020-05-25 02:00:00|13053.2|13043.2|13053.2|13043.2|13078.2|13068.2|13050.7|13040.7|7777
1590372300000|2020-05-25 02:05:00|13055.7|13045.7|13060.7|13050.7|13073.2|13063.2|13045.7|13035.7|4342
1590372600000|2020-05-25 02:10:00|13058.2|13048.2|13028.2|13018.2|13063.2|13053.2|13025.7|13015.7|5310
1590372900000|2020-05-25 02:15:00|13025.7|13015.7|13053.2|13043.2|13060.7|13050.7|13018.2|13008.2|4673
1590373200000|2020-05-25 02:20:00|13055.7|13045.7|13028.2|13018.2|13058.2|13048.2|13023.2|13013.2|5131
1590373500000|2020-05-25 02:25:00|13030.7|13020.7|13028.2|13018.2|13043.2|13033.2|13020.7|13010.7|3133
1590373800000|2020-05-25 02:30:00|13025.7|13015.7|13028.2|13018.2|13028.2|13018.2|13015.7|13005.7|2142
1590374100000|2020-05-25 02:35:00|13025.7|13015.7|13005.7|12995.7|13025.7|13015.7|12995.7|12985.7|3147
1590374400000|2020-05-25 02:40:00|13003.2|12993.2|12995.7|12985.7|13010.7|13000.7|12985.7|12975.7|3046
1590374700000|2020-05-25 02:45:00|12993.2|12983.2|13000.7|12990.7|13018.2|13008.2|12990.7|12980.7|3142
1590375000000|2020-05-25 02:50:00|12998.2|12988.2|13028.2|13018.2|13030.7|13020.7|12998.2|12988.2|2473
1590375300000|2020-05-25 02:55:00|13025.7|13015.7|13020.7|13010.7|13030.7|13020.7|13018.2|13008.2|1814
1590375600000|2020-05-25 03:00:00|13023.2|13013.2|13055.7|13045.7|13055.7|13045.7|13020.7|13010.7|3869
1590375900000|2020-05-25 03:05:00|13053.2|13043.2|13063.2|13053.2|13070.7|13060.7|13053.2|13043.2|3394
1590376200000|2020-05-25 03:10:00|13060.7|13050.7|13073.2|13063.2|13073.2|13063.2|13050.7|13040.7|3687
1590376500000|2020-05-25 03:15:00|13075.7|13065.7|13033.2|13023.2|13075.7|13065.7|13033.2|13023.2|3857
1590376800000|2020-05-25 03:20:00|13035.7|13025.7|13018.2|13008.2|13035.7|13025.7|13018.2|13008.2|3282
1590377100000|2020-05-25 03:25:00|13020.7|13010.7|13025.7|13015.7|13030.7|13020.7|13018.2|13008.2|1776
1590377400000|2020-05-25 03:30:00|13028.2|13018.2|13030.7|13020.7|13033.2|13023.2|13025.7|13015.7|1146
1590377700000|2020-05-25 03:35:00|13028.2|13018.2|13028.2|13018.2|13028.2|13018.2|13025.7|13015.7|914
1590378000000|2020-05-25 03:40:00|13030.7|13020.7|13028.2|13018.2|13030.7|13020.7|13028.2|13018.2|919
1590378300000|2020-05-25 03:45:00|13030.7|13020.7|13038.2|13028.2|13043.2|13033.2|13030.7|13020.7|1829
1590378600000|2020-05-25 03:50:00|13040.7|13030.7|13035.7|13025.7|13040.7|13030.7|13035.7|13025.7|743
1590378900000|2020-05-25 03:55:00|13033.2|13023.2|13033.2|13023.2|13033.2|13023.2|13028.2|13018.2|686
1590379200000|2020-05-25 04:00:00|13035.7|13025.7|13035.7|13025.7|13038.2|13028.2|13035.7|13025.7|592
1590379500000|2020-05-25 04:05:00|||||||||199
1590379800000|2020-05-25 04:10:00|13038.2|13028.2|13038.2|13028.2|13038.2|13028.2|13035.7|13025.7|441
1590380100000|2020-05-25 04:15:00|||||||||600
1590380400000|2020-05-25 04:20:00|13040.7|13030.7|13047.2|13037.2|13047.2|13037.2|13040.7|13030.7|326
1590380700000|2020-05-25 04:25:00|||||||||190
1590381000000|2020-05-25 04:30:00|13049.7|13039.7|13049.7|13039.7|13052.2|13042.2|13049.7|13039.7|778
1590381300000|2020-05-25 04:35:00|13047.2|13037.2|13042.2|13032.2|13047.2|13037.2|13042.2|13032.2|686
1590381600000|2020-05-25 04:40:00|||||||||1131
1590381900000|2020-05-25 04:45:00|13044.7|13034.7|13044.7|13034.7|13044.7|13034.7|13044.7|13034.7|290
1590382200000|2020-05-25 04:50:00|13047.2|13037.2|13044.7|13034.7|13047.2|13037.2|13044.7|13034.7|2139
1590382500000|2020-05-25 04:55:00|13042.2|13032.2|13042.2|13032.2|13044.7|13034.7|13042.2|13032.2|625
1590382800000|2020-05-25 05:00:00|13039.7|13029.7|13064.7|13054.7|13079.7|13069.7|13037.2|13027.2|2254
1590383100000|2020-05-25 05:05:00|13062.2|13052.2|13067.2|13057.2|13074.7|13064.7|13062.2|13052.2|1433
1590383400000|2020-05-25 05:10:00|13069.7|13059.7|13077.2|13067.2|13079.7|13069.7|13054.7|13044.7|1403
1590383700000|2020-05-25 05:15:00|13079.7|13069.7|13072.2|13062.2|13079.7|13069.7|13064.7|13054.7|2518
1590384000000|2020-05-25 05:20:00|13074.7|13064.7|13067.2|13057.2|13074.7|13064.7|13062.2|13052.2|821
1590384300000|2020-05-25 05:25:00|13064.7|13054.7|13054.7|13044.7|13064.7|13054.7|13052.2|13042.2|1517
1590384600000|2020-05-25 05:30:00|13062.2|13052.2|13067.2|13057.2|13074.7|13064.7|13059.7|13049.7|784
1590384900000|2020-05-25 05:35:00|13064.7|13054.7|13037.2|13027.2|13064.7|13054.7|13037.2|13027.2|1279
1590385200000|2020-05-25 05:40:00|13034.7|13024.7|13039.7|13029.7|13042.2|13032.2|13027.2|13017.2|2354
1590385500000|2020-05-25 05:45:00|13042.2|13032.2|13039.7|13029.7|13044.7|13034.7|13034.7|13024.7|2635
1590385800000|2020-05-25 05:50:00|13037.2|13027.2|13032.2|13022.2|13044.7|13034.7|13032.2|13022.2|847
1590386100000|2020-05-25 05:55:00|13034.7|13024.7|13042.2|13032.2|13044.7|13034.7|13034.7|13024.7|1127
1590386400000|2020-05-25 06:00:00|13044.7|13034.7|13054.7|13044.7|13062.2|13052.2|13044.7|13034.7|1275
1590386700000|2020-05-25 06:05:00|13057.2|13047.2|13057.2|13047.2|13069.7|13059.7|13057.2|13047.2|2002
1590387000000|2020-05-25 06:10:00|13054.7|13044.7|13064.7|13054.7|13069.7|13059.7|13047.2|13037.2|3309
1590387300000|2020-05-25 06:15:00|13069.7|13059.7|13064.7|13054.7|13072.2|13062.2|13062.2|13052.2|1168
1590387600000|2020-05-25 06:20:00|13062.2|13052.2|13067.2|13057.2|13069.7|13059.7|13057.2|13047.2|923
1590387900000|2020-05-25 06:25:00|13069.7|13059.7|13077.2|13067.2|13077.2|13067.2|13067.2|13057.2|1535
1590388200000|2020-05-25 06:30:00|13079.7|13069.7|13089.7|13079.7|13097.2|13087.2|13079.7|13069.7|1332
1590388500000|2020-05-25 06:35:00|13087.2|13077.2|13099.7|13089.7|13102.2|13092.2|13084.7|13074.7|1385
1590388800000|2020-05-25 06:40:00|13097.2|13087.2|13087.2|13077.2|13097.2|13087.2|13082.2|13072.2|1044
1590389100000|2020-05-25 06:45:00|13084.7|13074.7|13082.2|13072.2|13087.2|13077.2|13082.2|13072.2|1720
1590389400000|2020-05-25 06:50:00|13079.7|13069.7|13097.2|13087.2|13097.2|13087.2|13079.7|13069.7|5936
1590389700000|2020-05-25 06:55:00|13094.7|13084.7|13097.2|13087.2|13102.2|13092.2|13094.7|13084.7|7221
1590390000000|2020-05-25 07:00:00|13086.4|13073.9|13083.9|13068.9|13091.4|13076.4|13061.4|13046.4|829
1590390300000|2020-05-25 07:05:00|13086.4|13071.4|13083.9|13071.4|13093.9|13081.4|13083.9|13071.4|1705
1590390600000|2020-05-25 07:10:00|13086.4|13073.9|13081.4|13068.9|13091.4|13076.4|13078.9|13066.4|156
1590390900000|2020-05-25 07:15:00|13083.9|13071.4|13071.4|13056.4|13093.9|13081.4|13066.4|13053.9|184
1590391200000|2020-05-25 07:20:00|13068.9|13058.9|13073.9|13061.4|13076.4|13063.9|13068.9|13056.4|154
1590391500000|2020-05-25 07:25:00|13071.4|13058.9|13068.9|13056.4|13071.4|13061.4|13066.4|13051.4|139
1590391800000|2020-05-25 07:30:00|13071.4|13058.9|13061.4|13048.9|13071.4|13058.9|13058.9|13046.4|1845
1590392100000|2020-05-25 07:35:00|13058.9|13046.4|13068.9|13056.4|13076.4|13063.9|13058.9|13046.4|4836
1590392400000|2020-05-25 07:40:00|13066.4|13053.9|13061.4|13046.4|13068.9|13056.4|13058.9|13046.4|1367
1590392700000|2020-05-25 07:45:00|13058.9|13048.9|13058.9|13046.4|13063.9|13051.4|13053.9|13041.4|372
1590393000000|2020-05-25 07:50:00|13061.4|13048.9|13066.4|13053.9|13073.9|13058.9|13061.4|13048.9|99
1590393300000|2020-05-25 07:55:00|13063.9|13051.4|13068.9|13053.9|13071.4|13056.4|13063.9|13048.9|1491
1590393600000|2020-05-25 08:00:00|13066.4|13048.9|13063.9|13051.4|13076.4|13063.9|13061.4|13046.4|646
1590393900000|2020-05-25 08:05:00|13061.4|13048.9|13066.4|13053.9|13066.4|13053.9|13058.9|13046.4|1653
1590394200000|2020-05-25 08:10:00|13068.9|13056.4|13076.4|13061.4|13078.9|13066.4|13063.9|13048.9|2363
1590394500000|2020-05-25 08:15:00|13073.9|13063.9|13078.9|13063.9|13081.4|13068.9|13073.9|13061.4|927
1590394800000|2020-05-25 08:20:00|13076.4|13066.4|13088.9|13073.9|13088.9|13073.9|13073.9|13061.4|1111
1590395100000|2020-05-25 08:25:00|13086.4|13076.4|13088.9|13073.9|13091.4|13078.9|13086.4|13071.4|1838
1590395400000|2020-05-25 08:30:00|13094.4|13070.4|13098.7|13074.7|13104.8|13080.8|13094.4|13070.4|0
1590395700000|2020-05-25 08:35:00|13099.1|13075.1|13108.8|13084.8|13108.8|13084.8|13097.4|13073.4|56
1590396000000|2020-05-25 08:40:00|13109.2|13085.2|13125.9|13101.9|13126.3|13102.3|13103.6|13079.6|0
1590396300000|2020-05-25 08:45:00|13125.7|13101.7|13147.8|13123.8|13153.3|13129.3|13122.4|13098.4|0
1590396600000|2020-05-25 08:50:00|13148|13124|13129.8|13105.8|13153.4|13129.4|13125.9|13101.9|0
1590396900000|2020-05-25 08:55:00|13132|13108|13132.6|13108.6|13134.7|13110.7|13126.1|13102.1|0
1590397200000|2020-05-25 09:00:00|13133.7|13109.7|13123.9|13111.4|13133.7|13113.9|13113.9|13091.4|122
1590397500000|2020-05-25 09:05:00|13126.4|13108.9|13126.4|13113.9|13126.4|13113.9|13123.9|13106.4|240
1590397800000|2020-05-25 09:10:00|13123.9|13111.4|13116.4|13101.4|13126.4|13113.9|13116.4|13101.4|179
1590398100000|2020-05-25 09:15:00|13113.9|13103.9|13113.9|13101.4|13116.4|13103.9|13111.4|13096.4|37
1590398400000|2020-05-25 09:20:00|13111.4|13098.9|13108.9|13096.4|13111.4|13098.9|13108.9|13096.4|105
1590398700000|2020-05-25 09:25:00|13111.4|13098.9|13113.9|13101.4|13113.9|13101.4|13111.4|13098.9|106
1590399000000|2020-05-25 09:30:00|13116.4|13098.9|13116.4|13101.4|13116.4|13103.9|13113.9|13098.9|1
1590399300000|2020-05-25 09:35:00|13118.9|13106.4|13121.4|13106.4|13121.4|13108.9|13118.9|13106.4|29
1590399600000|2020-05-25 09:40:00|13123.9|13108.9|13126.4|13111.4|13126.4|13111.4|13121.4|13106.4|432
1590399900000|2020-05-25 09:45:00|13128.9|13113.9|13126.4|13111.4|13128.9|13116.4|13126.4|13111.4|11
1590400200000|2020-05-25 09:50:00|13123.9|13108.9|13121.4|13106.4|13123.9|13108.9|13121.4|13106.4|4
1590400500000|2020-05-25 09:55:00|13123.9|13108.9|13128.9|13113.9|13131.4|13118.9|13123.9|13108.9|3
1590400800000|2020-05-25 10:00:00|13126.4|13116.4|13126.4|13111.4|13126.4|13116.4|13118.9|13103.9|101
1590401100000|2020-05-25 10:05:00|13123.9|13108.9|13126.4|13113.9|13126.4|13113.9|13121.4|13108.9|32
1590401400000|2020-05-25 10:10:00|13123.9|13111.4|13123.9|13111.4|13126.4|13113.9|13121.4|13108.9|23
1590401700000|2020-05-25 10:15:00|13126.4|13113.9|13133.9|13118.9|13133.9|13121.4|13123.9|13111.4|382
1590402000000|2020-05-25 10:20:00|13131.4|13121.4|13128.9|13116.4|13136.4|13121.4|13128.9|13113.9|100
1590402300000|2020-05-25 10:25:00|13131.4|13118.9|13128.9|13116.4|13131.4|13118.9|13123.9|13111.4|53
1590402600000|2020-05-25 10:30:00|13131.4|13113.9|13126.4|13113.9|13131.4|13113.9|13123.9|13108.9|221
1590402900000|2020-05-25 10:35:00|13128.9|13111.4|13123.9|13111.4|13128.9|13111.4|13121.4|13108.9|105
1590403200000|2020-05-25 10:40:00|13126.4|13113.9|13126.4|13111.4|13128.9|13113.9|13126.4|13111.4|0
1590403500000|2020-05-25 10:45:00|13128.9|13113.9|13128.9|13113.9|13128.9|13116.4|13126.4|13111.4|5
1590403800000|2020-05-25 10:50:00|13131.4|13116.4|13133.9|13118.9|13133.9|13121.4|13131.4|13116.4|6
1590404100000|2020-05-25 10:55:00|13131.4|13116.4|13131.4|13116.4|13131.4|13118.9|13126.4|13113.9|29
1590404400000|2020-05-25 11:00:00|13128.9|13118.9|13131.4|13118.9|13131.4|13118.9|13128.9|13113.9|14
1590404700000|2020-05-25 11:05:00|13133.9|13121.4|13128.9|13113.9|13133.9|13121.4|13128.9|13113.9|4
1590405000000|2020-05-25 11:10:00|13136.4|13116.4|13136.4|13121.4|13136.4|13123.9|13136.4|13113.9|5
1590405300000|2020-05-25 11:15:00|13133.9|13118.9|13133.9|13118.9|13136.4|13121.4|13133.9|13118.9|10
1590405600000|2020-05-25 11:20:00|13131.4|13121.4|13136.4|13121.4|13136.4|13121.4|13131.4|13116.4|4
1590405900000|2020-05-25 11:25:00|13133.9|13123.9|13136.4|13123.9|13136.4|13123.9|13133.9|13121.4|1
1590406200000|2020-05-25 11:30:00|13133.9|13121.4|13133.9|13121.4|13136.4|13123.9|13131.4|13118.9|16
1590406500000|2020-05-25 11:35:00|13136.4|13118.9|13133.9|13118.9|13136.4|13121.4|13128.9|13116.4|5
1590406800000|2020-05-25 11:40:00|13136.4|13121.4|13138.9|13123.9|13138.9|13126.4|13133.9|13121.4|8
1590407100000|2020-05-25 11:45:00|13136.4|13121.4|13136.4|13121.4|13138.9|13123.9|13136.4|13121.4|12
1590407400000|2020-05-25 11:50:00|13133.9|13123.9|13133.9|13118.9|13136.4|13123.9|13133.9|13118.9|1
1590407700000|2020-05-25 11:55:00|13131.4|13121.4|13133.9|13121.4|13136.4|13121.4|13131.4|13118.9|16
1590408000000|2020-05-25 12:00:00|13136.4|13118.9|13133.9|13121.4|13136.4|13121.4|13131.4|13118.9|0
1590408300000|2020-05-25 12:05:00|13131.4|13118.9|13131.4|13116.4|13133.9|13121.4|13131.4|13116.4|0
1590408600000|2020-05-25 12:10:00|13128.9|13113.9|13131.4|13116.4|13131.4|13118.9|13126.4|13113.9|15
1590408900000|2020-05-25 12:15:00|13133.9|13118.9|13136.4|13121.4|13136.4|13121.4|13131.4|13118.9|49
1590409200000|2020-05-25 12:20:00|13133.9|13123.9|13143.9|13128.9|13143.9|13131.4|13133.9|13121.4|45
1590409500000|2020-05-25 12:25:00|13141.4|13126.4|13141.4|13126.4|13143.9|13126.4|13141.4|13126.4|8
1590409800000|2020-05-25 12:30:00|13138.9|13123.9|13138.9|13123.9|13141.4|13128.9|13138.9|13123.9|0
1590410100000|2020-05-25 12:35:00|13141.4|13126.4|13143.9|13128.9|13143.9|13131.4|13141.4|13126.4|6
1590410400000|2020-05-25 12:40:00|13141.4|13131.4|13141.4|13128.9|13143.9|13131.4|13141.4|13126.4|12
1590410700000|2020-05-25 12:45:00|13138.9|13126.4|13138.9|13123.9|13141.4|13128.9|13138.9|13123.9|1
1590411000000|2020-05-25 12:50:00|13136.4|13126.4|13138.9|13126.4|13138.9|13126.4|13133.9|13118.9|13
1590411300000|2020-05-25 12:55:00||13123.9||13123.9||13126.4||13123.9|0
1590411600000|2020-05-25 13:00:00|13141.4|13126.4|13136.4|13123.9|13141.4|13126.4|13136.4|13123.9|11
1590411900000|2020-05-25 13:05:00|13133.9|13121.4|13128.9|13116.4|13133.9|13121.4|13128.9|13116.4|130
1590412200000|2020-05-25 13:10:00|13131.4|13118.9|13136.4|13121.4|13136.4|13123.9|13131.4|13118.9|47
1590412500000|2020-05-25 13:15:00||13123.9||13123.9||13123.9||13121.4|12
1590412800000|2020-05-25 13:20:00|13138.9|13126.4|13141.4|13126.4|13141.4|13128.9|13138.9|13126.4|183
1590413100000|2020-05-25 13:25:00||13128.9||13128.9||13128.9||13126.4|1
1590413400000|2020-05-25 13:30:00|13138.9|13126.4|13133.9|13121.4|13143.9|13131.4|13133.9|13118.9|193
1590413700000|2020-05-25 13:35:00|13136.4|13123.9|13136.4|13123.9|13138.9|13126.4|13133.9|13121.4|42
1590414000000|2020-05-25 13:40:00|13133.9|13121.4|13133.9|13118.9|13133.9|13123.9|13131.4|13116.4|59
1590414300000|2020-05-25 13:45:00|13131.4|13116.4|13131.4|13118.9|13133.9|13118.9|13128.9|13116.4|4
1590414600000|2020-05-25 13:50:00|13133.9|13121.4|13136.4|13121.4|13136.4|13123.9|13133.9|13121.4|3
1590414900000|2020-05-25 13:55:00|13138.9|13123.9|13133.9|13121.4|13138.9|13126.4|13133.9|13121.4|6
1590415200000|2020-05-25 14:00:00|13131.4|13118.9|13131.4|13116.4|13131.4|13118.9|13131.4|13116.4|25
1590415500000|2020-05-25 14:05:00|13128.9|13118.9|13131.4|13118.9|13131.4|13118.9|13128.9|13113.9|48
1590415800000|2020-05-25 14:10:00|13133.9|13121.4|13133.9|13121.4|13136.4|13121.4|13131.4|13118.9|1
1590416100000|2020-05-25 14:15:00|13136.4|13123.9|13133.9|13121.4|13136.4|13123.9|13133.9|13121.4|12
1590416400000|2020-05-25 14:20:00|13136.4|13123.9|13131.4|13116.4|13136.4|13123.9|13131.4|13116.4|52
1590416700000|2020-05-25 14:25:00|13128.9|13113.9|13126.4|13113.9|13128.9|13116.4|13126.4|13113.9|12
1590417000000|2020-05-25 14:30:00|13128.9|13116.4|13131.4|13116.4|13131.4|13116.4|13128.9|13116.4|19
1590417300000|2020-05-25 14:35:00|13128.9|13118.9|13131.4|13118.9|13131.4|13118.9|13128.9|13118.9|76
1590417600000|2020-05-25 14:40:00|13133.9|13121.4|13133.9|13121.4|13136.4|13123.9|13131.4|13118.9|14
1590417900000|2020-05-25 14:45:00|13136.4|13123.9|13136.4|13121.4|13136.4|13123.9|13133.9|13121.4|3
1590418200000|2020-05-25 14:50:00|13133.9|13123.9|13138.9|13126.4|13138.9|13126.4|13133.9|13121.4|22
1590418500000|2020-05-25 14:55:00|13141.4||13141.4||13141.4||13141.4||4
1590418800000|2020-05-25 15:00:00|13143.9|13128.9|13136.4|13123.9|13143.9|13131.4|13136.4|13123.9|10
1590419100000|2020-05-25 15:05:00|13133.9|13121.4|13136.4|13123.9|13136.4|13123.9|13131.4|13116.4|5
1590419400000|2020-05-25 15:10:00|13138.9|13126.4|13141.4|13126.4|13141.4|13128.9|13138.9|13126.4|68
1590419700000|2020-05-25 15:15:00|13138.9|13128.9|13138.9|13123.9|13141.4|13128.9|13136.4|13123.9|29
1590420000000|2020-05-25 15:20:00|13136.4|13126.4|13138.9|13123.9|13138.9|13126.4|13136.4|13121.4|32
1590420300000|2020-05-25 15:25:00|13136.4|13126.4|13143.9|13131.4|13143.9|13131.4|13136.4|13121.4|48
1590420600000|2020-05-25 15:30:00|13141.4|13128.9|13143.9|13128.9|13146.4|13131.4|13138.9|13126.4|44
1590420900000|2020-05-25 15:35:00|13141.4|13131.4|13141.4|13128.9|13141.4|13131.4|13141.4|13126.4|54
1590421200000|2020-05-25 15:40:00|13138.9|13126.4|13138.9|13126.4|13141.4|13126.4|13136.4|13123.9|24
1590421500000|2020-05-25 15:45:00|13136.4|13123.9|13138.9|13126.4|13141.4|13128.9|13136.4|13123.9|11
1590421800000|2020-05-25 15:50:00|13136.4|13123.9|13136.4|13123.9|13138.9|13123.9|13136.4|13121.4|17
1590422100000|2020-05-25 15:55:00|13138.9|13121.4|13136.4|13121.4|13138.9|13121.4|13136.4|13121.4|30
1590422400000|2020-05-25 16:00:00|13138.9|13123.9|13136.4|13121.4|13138.9|13123.9|13133.9|13121.4|30
1590422700000|2020-05-25 16:05:00|13138.9|13123.9|13138.9|13126.4|13138.9|13126.4|13136.4|13121.4|24
1590423000000|2020-05-25 16:10:00|13136.4|13123.9|13136.4|13121.4|13138.9|13123.9|13136.4|13121.4|14
1590423300000|2020-05-25 16:15:00|13138.9|13123.9|13138.9|13123.9|13138.9|13123.9|13136.4|13121.4|4
1590423600000|2020-05-25 16:20:00|13136.4||13138.9||13138.9||13136.4||3
1590423900000|2020-05-25 16:25:00|13136.4|13121.4|13136.4|13121.4|13138.9|13123.9|13136.4|13121.4|22
1590424200000|2020-05-25 16:30:00|13138.9|13123.9|13136.4|13121.4|13138.9|13123.9|13136.4|13121.4|27
1590424500000|2020-05-25 16:35:00|13133.9|13123.9|13131.4|13116.4|13136.4|13123.9|13131.4|13116.4|34
1590424800000|2020-05-25 16:40:00|13133.9|13118.9|13133.9|13118.9|13133.9|13121.4|13131.4|13116.4|6
1590425100000|2020-05-25 16:45:00|13136.4|13121.4|13133.9|13118.9|13136.4|13121.4|13133.9|13118.9|2
1590425400000|2020-05-25 16:50:00|13136.4|13121.4|13133.9|13116.4|13136.4|13121.4|13131.4|13116.4|0
1590425700000|2020-05-25 16:55:00|13131.4|13118.9|13136.4|13118.9|13136.4|13121.4|13128.9|13116.4|2
1590426000000|2020-05-25 17:00:00|13133.9|13116.4|13128.9|13113.9|13136.4|13116.4|13128.9|13113.9|16
1590426300000|2020-05-25 17:05:00|13131.4|13111.4|13126.4|13111.4|13131.4|13111.4|13123.9|13111.4|10
1590426600000|2020-05-25 17:10:00|13128.9||13126.4||13128.9||13126.4||5
1590426900000|2020-05-25 17:15:00|13128.9||13126.4||13128.9||13126.4||0
1590427800000|2020-05-25 17:30:00|13128.9|13113.9|13126.4|13111.4|13128.9|13113.9|13126.4|13111.4|0
1590428700000|2020-05-25 17:45:00|13128.9|13113.9|13123.9|13108.9|13128.9|13113.9|13123.9|13108.9|2
1590429000000|2020-05-25 17:50:00||13111.4||13108.9||13111.4||13108.9|0
1590429300000|2020-05-25 17:55:00|13121.4|13103.9|13116.4|13101.4|13121.4|13103.9|13113.9|13098.9|76
1590429600000|2020-05-25 18:00:00|13118.9|13103.9|13116.4|13103.9|13118.9|13103.9|13116.4|13101.4|17
1590429900000|2020-05-25 18:05:00|13118.9|13106.4|13123.9|13108.9|13123.9|13111.4|13118.9|13106.4|31
1590430200000|2020-05-25 18:10:00|13121.4|13106.4|13123.9|13111.4|13123.9|13111.4|13118.9|13106.4|3
1590430500000|2020-05-25 18:15:00|13126.4||13126.4||13126.4||13126.4||21
1590430800000|2020-05-25 18:20:00|13128.9|13113.9|13128.9|13111.4|13128.9|13113.9|13126.4|13111.4|19
1590431100000|2020-05-25 18:25:00||13113.9||13111.4||13113.9||13111.4|0
1590431400000|2020-05-25 18:30:00|13126.4||13128.9||13128.9||13126.4||0
1590432000000|2020-05-25 18:40:00|13125.2|13115.2|13125.2|13115.2|13125.2|13115.2|13125.2|13115.2|0
1590432300000|2020-05-25 18:45:00|13126.4|13116.4|13125.2|13115.2|13126.4|13116.4|13123.9|13113.9|0
1590432600000|2020-05-25 18:50:00|13126.4|13116.4|13122.7|13112.7|13127.7|13117.7|13122.7|13112.7|0
1590432900000|2020-05-25 18:55:00|13123.9|13113.9|13127.7|13117.7|13127.7|13117.7|13123.9|13113.9|28
1590433200000|2020-05-25 19:00:00|13126.4|13116.4|13126.4|13116.4|13127.7|13117.7|13126.4|13116.4|0
1590433500000|2020-05-25 19:05:00|13127.7|13117.7|13127.7|13117.7|13127.7|13117.7|13126.4|13116.4|0
1590433800000|2020-05-25 19:10:00|13128.9|13118.9|13127.7|13117.7|13128.9|13118.9|13126.4|13116.4|16
1590434100000|2020-05-25 19:15:00|13128.9|13118.9|13126.4|13116.4|13128.9|13118.9|13126.4|13116.4|9
1590434400000|2020-05-25 19:20:00|13127.7|13117.7|13126.4|13116.4|13127.7|13117.7|13126.4|13116.4|19
1590434700000|2020-05-25 19:25:00|13125.2|13115.2|13126.4|13116.4|13126.4|13116.4|13123.9|13113.9|10
1590435000000|2020-05-25 19:30:00|13128.9|13118.9|13123.9|13113.9|13128.9|13118.9|13123.9|13113.9|14
1590435300000|2020-05-25 19:35:00|13126.4|13116.4|13126.4|13116.4|13126.4|13116.4|13125.2|13115.2|22
1590435600000|2020-05-25 19:40:00|13125.2|13115.2|13121.4|13111.4|13125.2|13115.2|13118.9|13108.9|45
1590435900000|2020-05-25 19:45:00|13123.9|13113.9|13123.9|13113.9|13123.9|13113.9|13123.9|13113.9|30
1590436200000|2020-05-25 19:50:00|13122.7|13112.7|13123.9|13113.9|13125.2|13115.2|13122.7|13112.7|35
1590436500000|2020-05-25 19:55:00|13122.7|13112.7|13121.4|13111.4|13126.4|13116.4|13121.4|13111.4|120
1590436800000|2020-05-25 20:00:00|13120.2|13110.2|13118.9|13108.9|13121.4|13111.4|13118.9|13108.9|9
1590437100000|2020-05-25 20:05:00|13120.2|13110.2|13118.9|13108.9|13121.4|13111.4|13118.9|13108.9|0
1590437400000|2020-05-25 20:10:00|13120.2|13110.2|13118.9|13108.9|13120.2|13110.2|13118.9|13108.9|0
1590437700000|2020-05-25 20:15:00|13126.3|13102.3|13126.6|13102.6|13126.6|13102.6|13126.3|13102.3|84
1590438000000|2020-05-25 20:20:00|||||||||21
1590438300000|2020-05-25 20:25:00|13126.7|13102.7|13126.7|13102.7|13126.7|13102.7|13126.7|13102.7|22
1590438600000|2020-05-25 20:30:00|||||||||30
1590438900000|2020-05-25 20:35:00|||||||||1
1590439200000|2020-05-25 20:40:00|||||||||14
1590439500000|2020-05-25 20:45:00|||||||||126
1590440100000|2020-05-25 20:55:00|||||||||7
1590440400000|2020-05-25 21:00:00|13126.8|13102.8|13126.9|13102.9|13126.9|13102.9|13126.8|13102.8|0
1590440700000|2020-05-25 21:05:00|||||||||5
1590441300000|2020-05-25 21:15:00|13126.3|13102.3|13126.3|13102.3|13126.3|13102.3|13126.3|13102.3|0
1590443400000|2020-05-25 21:50:00|13125.4|13101.4|13124.4|13100.4|13125.4|13101.4|13124.4|13100.4|0
1590443700000|2020-05-25 21:55:00|13123.7|13099.7|13123.7|13099.7|13123.7|13099.7|13123.7|13099.7|0
1590444000000|2020-05-25 22:00:00|13121.7|13097.7|13105.4|13081.4|13124.2|13100.2|13102.5|13078.5|0
1590444300000|2020-05-25 22:05:00|13105|13081|13107.8|13083.8|13109.8|13085.8|13101.3|13077.3|0
1590444600000|2020-05-25 22:10:00|13107|13083|13108.6|13084.6|13109.5|13085.5|13104.5|13080.5|0
1590444900000|2020-05-25 22:15:00|13109|13085|13108.6|13084.6|13111.9|13087.9|13107.8|13083.8|0
1590445200000|2020-05-25 22:20:00|13108.2|13084.2|13111.2|13087.2|13115.3|13091.3|13107.4|13083.4|0
1590445500000|2020-05-25 22:25:00|13110.8|13086.8|13110.4|13086.4|13112.9|13088.9|13108.8|13084.8|0
1590445800000|2020-05-25 22:30:00|13106.3|13082.3|13107.1|13083.1|13111.2|13087.2|13105.5|13081.5|0
1590446100000|2020-05-25 22:35:00|13106.3|13082.3|13110|13086|13110.8|13086.8|13106.3|13082.3|0
1590446400000|2020-05-25 22:40:00|13109.1|13085.1|13107.5|13083.5|13110|13086|13107.5|13083.5|0
1590446700000|2020-05-25 22:45:00|13107.9|13083.9|13108.6|13084.6|13108.6|13084.6|13105.1|13081.1|0
1590447000000|2020-05-25 22:50:00|13109|13085|13125.3|13101.3|13125.3|13101.3|13109|13085|0
1590447300000|2020-05-25 22:55:00|13124.9|13100.9|13127.5|13103.5|13128|13104|13124.5|13100.5|0
1590447600000|2020-05-25 23:00:00|13127.9|13103.9|13127.5|13103.5|13128.8|13104.8|13127.5|13103.5|0
1590447900000|2020-05-25 23:05:00|13128.4|13104.4|13121|13097|13128.4|13104.4|13120.2|13096.2|0
1590448200000|2020-05-25 23:10:00|13120.6|13096.6|13125.1|13101.1|13125.1|13101.1|13120.2|13096.2|0
1590448500000|2020-05-25 23:15:00|13124.7|13100.7|13121.8|13097.8|13125.9|13101.9|13121.8|13097.8|0
1590448800000|2020-05-25 23:20:00|13122.6|13098.6|13118.5|13094.5|13122.6|13098.6|13115.3|13091.3|0
1590449100000|2020-05-25 23:25:00|13118.1|13094.1|13119|13095|13119.5|13095.5|13115.3|13091.3|0
1590449400000|2020-05-25 23:30:00|13118.6|13094.6|13121.9|13097.9|13123.6|13099.6|13118.6|13094.6|0
1590449700000|2020-05-25 23:35:00|13121.5|13097.5|13121.9|13097.9|13121.9|13097.9|13120.3|13096.3|0
1590450000000|2020-05-25 23:40:00|13121.5|13097.5|13122.7|13098.7|13122.7|13098.7|13120.3|13096.3|0
1590450300000|2020-05-25 23:45:00|13122.3|13098.3|13123|13099|13125.2|13101.2|13121.9|13097.9|0
1590450600000|2020-05-25 23:50:00|13123.4|13099.4|13127.1|13103.1|13127.9|13103.9|13123|13099|0
1590450900000|2020-05-25 23:55:00|13127.9|13103.9|13119.3|13095.3|13127.9|13103.9|13118.9|13094.9|0
1590451200000|2020-05-26 00:00:00|13118.9|13094.9|13118.5|13094.5|13122.2|13098.2|13114|13090|0
1590451500000|2020-05-26 00:05:00|13118.9|13094.9|13118.2|13094.2|13119.7|13095.7|13115.8|13091.8|0
1590451800000|2020-05-26 00:10:00|13119|13095|13123.1|13099.1|13123.9|13099.9|13115.8|13091.8|0
1590452100000|2020-05-26 00:15:00|13123.9|13099.9|13116.7|13092.7|13126.4|13102.4|13116.5|13092.5|0
1590452400000|2020-05-26 00:20:00|13116.5|13092.5|13112.7|13088.7|13116.9|13092.9|13109.3|13085.3|0
1590452700000|2020-05-26 00:25:00|13112.5|13088.5|13116.5|13092.5|13119.9|13095.9|13112|13088|0
1590453000000|2020-05-26 00:30:00|13116.1|13092.1|13116.1|13092.1|13125.6|13101.6|13116.1|13092.1|0
1590453300000|2020-05-26 00:35:00|13115.7|13091.7|13130.2|13106.2|13132.9|13108.9|13112.9|13088.9|0
1590453600000|2020-05-26 00:40:00|13130.7|13106.7|13139.7|13115.7|13142.3|13118.3|13130.4|13106.4|0
1590453900000|2020-05-26 00:45:00|13141.9|13117.9|13145.8|13121.8|13146.2|13122.2|13138.9|13114.9|0
1590454200000|2020-05-26 00:50:00|13146|13122|13172.9|13148.9|13172.9|13148.9|13143.2|13119.2|0
1590454500000|2020-05-26 00:55:00|13172.7|13148.7|13169.1|13145.1|13176|13152|13168.7|13144.7|0
1590454800000|2020-05-26 01:00:00|13136.1|13126.1|13141.1|13131.1|13148.6|13138.6|13131.1|13121.1|4043
1590455100000|2020-05-26 01:05:00|13143.6|13133.6|13161.1|13151.1|13163.6|13153.6|13143.6|13133.6|3821
1590455400000|2020-05-26 01:10:00|13163.6|13153.6|13168.6|13158.6|13171.1|13161.1|13163.6|13153.6|1509
1590455700000|2020-05-26 01:15:00|13171.1|13161.1|13176.1|13166.1|13191.1|13181.1|13166.1|13156.1|4744
1590456000000|2020-05-26 01:20:00|13173.6|13163.6|13173.6|13163.6|13191.1|13181.1|13171.1|13161.1|2170
1590456300000|2020-05-26 01:25:00|13176.1|13166.1|13196.1|13186.1|13196.1|13186.1|13176.1|13166.1|1532
1590456600000|2020-05-26 01:30:00|13198.6|13188.6|13173.6|13163.6|13198.6|13188.6|13156.1|13146.1|3153
1590456900000|2020-05-26 01:35:00|13171.1|13161.1|13176.1|13166.1|13191.1|13181.1|13158.6|13148.6|4078
1590457200000|2020-05-26 01:40:00|13173.6|13163.6|13196.1|13186.1|13198.6|13188.6|13173.6|13163.6|4073
1590457500000|2020-05-26 01:45:00|13198.6|13188.6|13193.6|13183.6|13206.1|13196.1|13191.1|13181.1|3963
1590457800000|2020-05-26 01:50:00|13196.1|13186.1|13171.1|13161.1|13198.6|13188.6|13171.1|13161.1|11869
1590458100000|2020-05-26 01:55:00|13168.6|13158.6|13191.1|13181.1|13206.1|13196.1|13161.1|13151.1|2249
1590458400000|2020-05-26 02:00:00|13193.6|13183.6|13188.6|13178.6|13201.1|13191.1|13173.6|13163.6|3899
1590458700000|2020-05-26 02:05:00|13191.1|13181.1|13203.6|13193.6|13203.6|13193.6|13186.1|13176.1|2460
1590459000000|2020-05-26 02:10:00|13206.1|13196.1|13198.6|13188.6|13211.1|13201.1|13183.6|13173.6|2744
1590459300000|2020-05-26 02:15:00|13201.1|13191.1|13198.6|13188.6|13211.1|13201.1|13193.6|13183.6|2056
1590459600000|2020-05-26 02:20:00|13201.1|13191.1|13191.1|13181.1|13213.6|13203.6|13188.6|13178.6|6161
1590459900000|2020-05-26 02:25:00|13188.6|13178.6|13208.6|13198.6|13211.1|13201.1|13188.6|13178.6|2022
1590460200000|2020-05-26 02:30:00|13211.1|13201.1|13201.1|13191.1|13211.1|13201.1|13193.6|13183.6|2361
1590460500000|2020-05-26 02:35:00|13198.6|13188.6|13193.6|13183.6|13198.6|13188.6|13186.1|13176.1|1620
1590460800000|2020-05-26 02:40:00|13196.1|13186.1|13193.6|13183.6|13201.1|13191.1|13193.6|13183.6|1400
1590461100000|2020-05-26 02:45:00|13191.1|13181.1|13171.1|13161.1|13191.1|13181.1|13171.1|13161.1|1502
1590461400000|2020-05-26 02:50:00|13168.6|13158.6|13191.1|13181.1|13191.1|13181.1|13161.1|13151.1|1733
1590461700000|2020-05-26 02:55:00|13188.6|13178.6|13188.6|13178.6|13193.6|13183.6|13183.6|13173.6|1732
1590462000000|2020-05-26 03:00:00|13186.1|13176.1|13181.1|13171.1|13186.1|13176.1|13168.6|13158.6|1974
1590462300000|2020-05-26 03:05:00|13183.6|13173.6|13188.6|13178.6|13191.1|13181.1|13183.6|13173.6|2360
1590462600000|2020-05-26 03:10:00|13191.1|13181.1|13171.1|13161.1|13191.1|13181.1|13168.6|13158.6|1881
1590462900000|2020-05-26 03:15:00|13173.6|13163.6|13176.1|13166.1|13178.6|13168.6|13168.6|13158.6|2865
1590463200000|2020-05-26 03:20:00|13178.6|13168.6|13198.6|13188.6|13198.6|13188.6|13176.1|13166.1|3465
1590463500000|2020-05-26 03:25:00|13196.1|13186.1|13191.1|13181.1|13196.1|13186.1|13191.1|13181.1|1760
1590463800000|2020-05-26 03:30:00|13193.6|13183.6|13198.6|13188.6|13198.6|13188.6|13193.6|13183.6|1301
1590464100000|2020-05-26 03:35:00|13201.1|13191.1|13198.6|13188.6|13203.6|13193.6|13198.6|13188.6|1248
1590464400000|2020-05-26 03:40:00|13201.1|13191.1|13203.6|13193.6|13203.6|13193.6|13198.6|13188.6|1324
1590464700000|2020-05-26 03:45:00|13201.1|13191.1|13198.6|13188.6|13203.6|13193.6|13198.6|13188.6|6578
1590465000000|2020-05-26 03:50:00|13201.1|13191.1|13203.6|13193.6|13203.6|13193.6|13198.6|13188.6|1031
1590465300000|2020-05-26 03:55:00|13206.1|13196.1|13206.1|13196.1|13208.6|13198.6|13201.1|13191.1|2903
1590465600000|2020-05-26 04:00:00|13203.6|13193.6|13203.6|13193.6|13208.6|13198.6|13203.6|13193.6|817
1590465900000|2020-05-26 04:05:00|13206.1|13196.1|13208.6|13198.6|13208.6|13198.6|13206.1|13196.1|1389
1590466200000|2020-05-26 04:10:00|13211.1|13201.1|13206.1|13196.1|13211.1|13201.1|13203.6|13193.6|4033
1590466500000|2020-05-26 04:15:00|13203.6|13193.6|13203.6|13193.6|13203.6|13193.6|13203.6|13193.6|1303
1590466800000|2020-05-26 04:20:00|13206.1|13196.1|13206.1|13196.1|13213.6|13203.6|13206.1|13196.1|1079
1590467100000|2020-05-26 04:25:00|13203.6|13193.6|13203.6|13193.6|13206.1|13196.1|13203.6|13193.6|2232
1590467400000|2020-05-26 04:30:00|13206.1|13196.1|13211.1|13201.1|13213.6|13203.6|13206.1|13196.1|4839
1590467700000|2020-05-26 04:35:00|13213.6|13203.6|13211.1|13201.1|13213.6|13203.6|13211.1|13201.1|1912
1590468000000|2020-05-26 04:40:00|13213.6|13203.6|13206.1|13196.1|13213.6|13203.6|13203.6|13193.6|980
1590468300000|2020-05-26 04:45:00|13203.6|13193.6|13206.1|13196.1|13206.1|13196.1|13203.6|13193.6|3423
1590468600000|2020-05-26 04:50:00|13208.6|13198.6|13201.1|13191.1|13211.1|13201.1|13201.1|13191.1|2269
1590468900000|2020-05-26 04:55:00|13203.6|13193.6|13206.1|13196.1|13208.6|13198.6|13201.1|13191.1|1406
1590469200000|2020-05-26 05:00:00|13203.6|13193.6|13203.6|13193.6|13206.1|13196.1|13181.1|13171.1|1652
1590469500000|2020-05-26 05:05:00|13206.1|13196.1|13196.1|13186.1|13213.6|13203.6|13191.1|13181.1|1501
1590469800000|2020-05-26 05:10:00|13193.6|13183.6|13181.1|13171.1|13193.6|13183.6|13181.1|13171.1|1609
1590470100000|2020-05-26 05:15:00|13183.6|13173.6|13181.1|13171.1|13183.6|13173.6|13176.1|13166.1|1345
1590470400000|2020-05-26 05:20:00|13178.6|13168.6|13181.1|13171.1|13181.1|13171.1|13171.1|13161.1|1510
1590470700000|2020-05-26 05:25:00|13183.6|13173.6|13178.6|13168.6|13183.6|13173.6|13173.6|13163.6|1513
1590471000000|2020-05-26 05:30:00|13176.1|13166.1|13181.1|13171.1|13181.1|13171.1|13173.6|13163.6|1794
1590471300000|2020-05-26 05:35:00|13183.6|13173.6|13191.1|13181.1|13191.1|13181.1|13181.1|13171.1|1778
1590471600000|2020-05-26 05:40:00|13193.6|13183.6|13193.6|13183.6|13198.6|13188.6|13191.1|13181.1|1418
1590471900000|2020-05-26 05:45:00|13196.1|13186.1|13198.6|13188.6|13198.6|13188.6|13183.6|13173.6|1735
1590472200000|2020-05-26 05:50:00|13196.1|13186.1|13193.6|13183.6|13198.6|13188.6|13191.1|13181.1|1694
1590472500000|2020-05-26 05:55:00|13196.1|13186.1|13196.1|13186.1|13201.1|13191.1|13196.1|13186.1|3177
1590472800000|2020-05-26 06:00:00|13193.6|13183.6|13216.1|13206.1|13221.1|13211.1|13186.1|13176.1|2776
1590473100000|2020-05-26 06:05:00|13213.6|13203.6|13193.6|13183.6|13213.6|13203.6|13188.6|13178.6|3169
1590473400000|2020-05-26 06:10:00|13191.1|13181.1|13196.1|13186.1|13198.6|13188.6|13188.6|13178.6|3887
1590473700000|2020-05-26 06:15:00|13198.6|13188.6|13206.1|13196.1|13206.1|13196.1|13196.1|13186.1|1572
1590474000000|2020-05-26 06:20:00|13203.6|13193.6|13211.1|13201.1|13216.1|13206.1|13201.1|13191.1|2920
1590474300000|2020-05-26 06:25:00|13213.6|13203.6|13211.1|13201.1|13218.6|13208.6|13206.1|13196.1|1895
1590474600000|2020-05-26 06:30:00|13213.6|13203.6|13213.6|13203.6|13223.6|13213.6|13211.1|13201.1|2086
1590474900000|2020-05-26 06:35:00|13211.1|13201.1|13213.6|13203.6|13216.1|13206.1|13208.6|13198.6|2762
1590475200000|2020-05-26 06:40:00|13211.1|13201.1|13226.1|13216.1|13226.1|13216.1|13211.1|13201.1|4221
1590475500000|2020-05-26 06:45:00|13228.6|13218.6|13231.1|13221.1|13233.6|13223.6|13226.1|13216.1|3656
1590475800000|2020-05-26 06:50:00|13228.6|13218.6|13238.6|13228.6|13238.6|13228.6|13226.1|13216.1|7434
1590476100000|2020-05-26 06:55:00|13236.1|13226.1|13256.1|13246.1|13256.1|13246.1|13236.1|13226.1|8773
1590476400000|2020-05-26 07:00:00|13248.6|13243.6|13241.1|13226.1|13258.6|13246.1|13238.6|13226.1|3677
1590476700000|2020-05-26 07:05:00|13238.6|13223.6|13238.6|13226.1|13238.6|13226.1|13228.6|13216.1|3501
1590477000000|2020-05-26 07:10:00|13236.1|13223.6|13233.6|13221.1|13238.6|13226.1|13233.6|13221.1|709
1590477300000|2020-05-26 07:15:00|13236.1|13223.6|13238.6|13226.1|13238.6|13226.1|13228.6|13216.1|1405
1590477600000|2020-05-26 07:20:00|13241.1|13228.6|13238.6|13226.1|13241.1|13228.6|13236.1|13223.6|474
1590477900000|2020-05-26 07:25:00|13236.1|13223.6|13226.1|13213.6|13236.1|13223.6|13226.1|13213.6|1293
1590478200000|2020-05-26 07:30:00|13223.6|13211.1|13226.1|13213.6|13228.6|13216.1|13223.6|13211.1|3973
1590478500000|2020-05-26 07:35:00|13228.6|13216.1|13231.1|13218.6|13233.6|13221.1|13228.6|13216.1|430
1590478800000|2020-05-26 07:40:00|13233.6|13221.1|13231.1|13218.6|13233.6|13221.1|13228.6|13216.1|3190
1590479100000|2020-05-26 07:45:00|13226.1|13213.6|13233.6|13221.1|13233.6|13221.1|13226.1|13213.6|1364
1590479400000|2020-05-26 07:50:00|13231.1|13218.6|13236.1|13223.6|13241.1|13228.6|13231.1|13218.6|2580
1590479700000|2020-05-26 07:55:00|13238.6|13221.1|13243.6|13231.1|13248.6|13236.1|13233.6|13221.1|2514
1590480000000|2020-05-26 08:00:00|13241.1|13228.6|13248.6|13236.1|13248.6|13236.1|13238.6|13226.1|1410
1590480300000|2020-05-26 08:05:00|13246.1|13233.6|13246.1|13231.1|13248.6|13236.1|13241.1|13228.6|972
1590480600000|2020-05-26 08:10:00|13248.6|13233.6|13248.6|13236.1|13248.6|13236.1|13246.1|13231.1|1310
1590480900000|2020-05-26 08:15:00|13246.1|13233.6|13243.6|13231.1|13251.1|13236.1|13243.6|13231.1|2085
1590481200000|2020-05-26 08:20:00|13246.1|13233.6|13251.1|13236.1|13251.1|13236.1|13243.6|13231.1|1014
1590481500000|2020-05-26 08:25:00|13248.6|13238.6|13251.1|13231.1|13251.1|13238.6|13241.1|13228.6|1386
1590481800000|2020-05-26 08:30:00|13254|13230|13237.1|13213.1|13256.6|13232.6|13236.3|13212.3|0
1590482100000|2020-05-26 08:35:00|13236.7|13212.7|13237.1|13213.1|13240.6|13216.6|13234.1|13210.1|117
1590482400000|2020-05-26 08:40:00|13239.3|13215.3|13238.8|13214.8|13241.8|13217.8|13230.2|13206.2|0
1590482700000|2020-05-26 08:45:00|13238.6|13214.6|13236.2|13212.2|13240|13216|13230.2|13206.2|0
1590483000000|2020-05-26 08:50:00|13234|13210|13246.1|13222.1|13250.9|13226.9|13232|13208|0
1590483300000|2020-05-26 08:55:00|13246.5|13222.5|13251.2|13227.2|13256.4|13232.4|13243.5|13219.5|0
1590483600000|2020-05-26 09:00:00|13233.6|13221.1|13233.6|13221.1|13256.1|13243.6|13233.6|13218.6|1477
1590483900000|2020-05-26 09:05:00|13236.1|13223.6|13231.1|13218.6|13241.1|13228.6|13231.1|13216.1|788
1590484200000|2020-05-26 09:10:00|13233.6|13216.1|13228.6|13216.1|13236.1|13221.1|13228.6|13216.1|757
1590484500000|2020-05-26 09:15:00|13226.1|13213.6|13221.1|13206.1|13231.1|13218.6|13218.6|13206.1|277
1590484800000|2020-05-26 09:20:00|13223.6|13208.6|13216.1|13203.6|13223.6|13211.1|13213.6|13201.1|155
1590485100000|2020-05-26 09:25:00|13218.6|13201.1|13218.6|13206.1|13218.6|13206.1|13213.6|13201.1|579
1590485400000|2020-05-26 09:30:00|13216.1|13203.6|13216.1|13203.6|13226.1|13213.6|13216.1|13203.6|54
1590485700000|2020-05-26 09:35:00|13218.6|13206.1|13216.1|13203.6|13221.1|13206.1|13213.6|13201.1|54
1590486000000|2020-05-26 09:40:00|13218.6|13206.1|13223.6|13211.1|13223.6|13211.1|13216.1|13203.6|168
1590486300000|2020-05-26 09:45:00|13226.1|13213.6|13231.1|13218.6|13233.6|13218.6|13226.1|13211.1|278
1590486600000|2020-05-26 09:50:00|13233.6|13221.1|13233.6|13221.1|13233.6|13221.1|13231.1|13218.6|50
1590486900000|2020-05-26 09:55:00|13231.1|13218.6|13228.6|13213.6|13231.1|13218.6|13226.1|13211.1|17
1590487200000|2020-05-26 10:00:00|13226.1|13216.1|13223.6|13211.1|13228.6|13216.1|13223.6|13211.1|1
1590487500000|2020-05-26 10:05:00|13221.1|13208.6|13221.1|13208.6|13223.6|13211.1|13221.1|13206.1|26
1590487800000|2020-05-26 10:10:00|13218.6|13206.1|13218.6|13203.6|13221.1|13208.6|13216.1|13203.6|9
1590488100000|2020-05-26 10:15:00|13216.1|13206.1|13221.1|13208.6|13223.6|13211.1|13216.1|13203.6|40
1590488400000|2020-05-26 10:20:00|13223.6|13206.1|13223.6|13211.1|13223.6|13211.1|13221.1|13206.1|18
1590488700000|2020-05-26 10:25:00|13221.1|13208.6|13223.6|13211.1|13223.6|13211.1|13221.1|13208.6|5
1590489000000|2020-05-26 10:30:00|13226.1|13213.6|13226.1|13213.6|13228.6|13216.1|13223.6|13211.1|48
1590489300000|2020-05-26 10:35:00|13223.6|13211.1|13221.1|13208.6|13226.1|13213.6|13218.6|13206.1|47
1590489600000|2020-05-26 10:40:00|13223.6|13206.1|13221.1|13208.6|13226.1|13211.1|13218.6|13206.1|15
1590489900000|2020-05-26 10:45:00|13223.6|13211.1|13221.1|13206.1|13223.6|13211.1|13218.6|13206.1|76
1590490200000|2020-05-26 10:50:00|13218.6|13208.6|13218.6|13206.1|13221.1|13208.6|13216.1|13203.6|7
1590490500000|2020-05-26 10:55:00|13216.1|13203.6|13221.1|13208.6|13221.1|13208.6|13216.1|13203.6|24
1590490800000|2020-05-26 11:00:00|13218.6|13206.1|13211.1|13196.1|13221.1|13206.1|13211.1|13196.1|64
1590491100000|2020-05-26 11:05:00|13208.6|13198.6|13216.1|13203.6|13216.1|13203.6|13208.6|13198.6|84
1590491400000|2020-05-26 11:10:00|13218.6|13206.1|13216.1|13203.6|13221.1|13208.6|13216.1|13203.6|126
1590491700000|2020-05-26 11:15:00|13213.6|13201.1|13221.1|13208.6|13221.1|13208.6|13213.6|13201.1|120
1590492000000|2020-05-26 11:20:00|13223.6|13211.1|13226.1|13213.6|13226.1|13213.6|13221.1|13208.6|202
1590492300000|2020-05-26 11:25:00|13223.6|13211.1|13226.1|13213.6|13228.6|13213.6|13223.6|13211.1|227
1590492600000|2020-05-26 11:30:00|13223.6|13211.1|13216.1|13203.6|13223.6|13213.6|13216.1|13201.1|55
1590492900000|2020-05-26 11:35:00|13218.6|13206.1|13216.1|13203.6|13218.6|13206.1|13216.1|13201.1|552
1590493200000|2020-05-26 11:40:00|13213.6|13201.1|13218.6|13206.1|13218.6|13206.1|13213.6|13201.1|4
1590493500000|2020-05-26 11:45:00|13216.1|13203.6|13216.1|13203.6|13218.6|13206.1|13216.1|13203.6|9
1590493800000|2020-05-26 11:50:00|13218.6|13201.1|13223.6|13211.1|13226.1|13213.6|13218.6|13201.1|91
1590494100000|2020-05-26 11:55:00|13221.1|13208.6|13218.6|13206.1|13223.6|13211.1|13218.6|13206.1|8
1590494400000|2020-05-26 12:00:00|13221.1|13208.6|13213.6|13201.1|13221.1|13208.6|13211.1|13198.6|25
1590494700000|2020-05-26 12:05:00|13216.1|13198.6|13211.1|13198.6|13216.1|13201.1|13208.6|13196.1|51
1590495000000|2020-05-26 12:10:00|13213.6|13201.1|13218.6|13203.6|13218.6|13206.1|13211.1|13198.6|24
1590495300000|2020-05-26 12:15:00|13216.1|13206.1|13216.1|13203.6|13218.6|13206.1|13216.1|13201.1|41
1590495600000|2020-05-26 12:20:00|13218.6|13206.1|13221.1|13208.6|13221.1|13208.6|13218.6|13203.6|27
1590495900000|2020-05-26 12:25:00|13218.6|13206.1|13218.6|13206.1|13223.6|13208.6|13218.6|13206.1|101
1590496200000|2020-05-26 12:30:00|13216.1|13203.6|13221.1|13208.6|13221.1|13208.6|13213.6|13201.1|269
1590496500000|2020-05-26 12:35:00|13223.6|13211.1|13223.6|13211.1|13223.6|13211.1|13218.6|13206.1|54
1590496800000|2020-05-26 12:40:00|13221.1|13208.6|13221.1|13206.1|13223.6|13211.1|13221.1|13206.1|32
1590497100000|2020-05-26 12:45:00|13218.6|13208.6|13221.1|13206.1|13223.6|13211.1|13218.6|13206.1|32
1590497400000|2020-05-26 12:50:00|13223.6|13208.6|13223.6|13208.6|13223.6|13211.1|13221.1|13206.1|51
1590497700000|2020-05-26 12:55:00|13221.1|13211.1|13223.6|13211.1|13226.1|13213.6|13221.1|13208.6|48
1590498000000|2020-05-26 13:00:00|13226.1|13213.6|13231.1|13218.6|13233.6|13221.1|13223.6|13213.6|65
1590498300000|2020-05-26 13:05:00|13233.6|13221.1|13236.1|13223.6|13238.6|13226.1|13231.1|13218.6|44
1590498600000|2020-05-26 13:10:00|13238.6|13226.1|13233.6|13221.1|13238.6|13226.1|13231.1|13218.6|166
1590498900000|2020-05-26 13:15:00|13236.1|13223.6|13231.1|13218.6|13236.1|13223.6|13228.6|13216.1|118
1590499200000|2020-05-26 13:20:00|13228.6|13216.1|13228.6|13216.1|13231.1|13218.6|13228.6|13216.1|106
1590499500000|2020-05-26 13:25:00|13231.1|13218.6|13226.1|13213.6|13231.1|13218.6|13226.1|13213.6|234
1590499800000|2020-05-26 13:30:00|13228.6|13216.1|13248.6|13236.1|13251.1|13238.6|13228.6|13213.6|622
1590500100000|2020-05-26 13:35:00|13251.1|13238.6|13241.1|13228.6|13253.6|13241.1|13238.6|13223.6|374
1590500400000|2020-05-26 13:40:00|13243.6|13231.1|13258.6|13246.1|13261.1|13246.1|13243.6|13231.1|169
1590500700000|2020-05-26 13:45:00|13261.1|13248.6|13248.6|13233.6|13261.1|13248.6|13246.1|13233.6|572
1590501000000|2020-05-26 13:50:00|13246.1|13236.1|13243.6|13231.1|13251.1|13236.1|13243.6|13231.1|96
1590501300000|2020-05-26 13:55:00|13246.1|13228.6|13248.6|13233.6|13248.6|13236.1|13241.1|13228.6|182
1590501600000|2020-05-26 14:00:00|13246.1|13231.1|13241.1|13228.6|13251.1|13238.6|13241.1|13228.6|151
1590501900000|2020-05-26 14:05:00|13243.6|13231.1|13241.1|13228.6|13248.6|13236.1|13238.6|13223.6|134
1590502200000|2020-05-26 14:10:00|13238.6|13226.1|13253.6|13241.1|13253.6|13241.1|13236.1|13223.6|164
1590502500000|2020-05-26 14:15:00|13256.1|13238.6|13258.6|13246.1|13258.6|13246.1|13251.1|13238.6|144
1590502800000|2020-05-26 14:20:00|13256.1|13243.6|13251.1|13238.6|13261.1|13248.6|13251.1|13238.6|97
1590503100000|2020-05-26 14:25:00|13248.6|13236.1|13266.1|13251.1|13266.1|13253.6|13248.6|13233.6|388
1590503400000|2020-05-26 14:30:00|13263.6|13253.6|13268.6|13256.1|13271.1|13258.6|13263.6|13251.1|94
1590503700000|2020-05-26 14:35:00|13271.1|13258.6|13266.1|13253.6|13271.1|13258.6|13263.6|13251.1|189
1590504000000|2020-05-26 14:40:00|13263.6|13251.1|13263.6|13251.1|13271.1|13258.6|13263.6|13251.1|314
1590504300000|2020-05-26 14:45:00|13266.1|13253.6|13256.1|13243.6|13268.6|13256.1|13256.1|13243.6|177
1590504600000|2020-05-26 14:50:00|13258.6|13246.1|13266.1|13253.6|13271.1|13258.6|13258.6|13243.6|148
1590504900000|2020-05-26 14:55:00|13263.6|13251.1|13263.6|13251.1|13268.6|13256.1|13263.6|13251.1|147
1590505200000|2020-05-26 15:00:00|13261.1|13248.6|13263.6|13251.1|13268.6|13253.6|13261.1|13248.6|33
1590505500000|2020-05-26 15:05:00|13261.1|13248.6|13263.6|13248.6|13266.1|13253.6|13258.6|13246.1|44
1590505800000|2020-05-26 15:10:00|13261.1|13251.1|13263.6|13251.1|13266.1|13253.6|13258.6|13246.1|89
1590506100000|2020-05-26 15:15:00|13266.1|13248.6|13256.1|13243.6|13266.1|13251.1|13256.1|13241.1|630
1590506400000|2020-05-26 15:20:00|13258.6|13246.1|13248.6|13236.1|13258.6|13246.1|13246.1|13233.6|131
1590506700000|2020-05-26 15:25:00|13246.1|13233.6|13233.6|13221.1|13248.6|13233.6|13226.1|13213.6|520
1590507000000|2020-05-26 15:30:00|13236.1|13223.6|13236.1|13223.6|13238.6|13226.1|13231.1|13218.6|85
1590507300000|2020-05-26 15:35:00|13238.6|13221.1|13238.6|13223.6|13238.6|13226.1|13233.6|13218.6|23
1590507600000|2020-05-26 15:40:00|13241.1|13226.1|13236.1|13221.1|13241.1|13226.1|13231.1|13218.6|67
1590507900000|2020-05-26 15:45:00|13233.6|13223.6|13231.1|13218.6|13238.6|13226.1|13226.1|13213.6|185
1590508200000|2020-05-26 15:50:00|13233.6|13221.1|13233.6|13221.1|13236.1|13223.6|13228.6|13216.1|33
1590508500000|2020-05-26 15:55:00|13231.1|13218.6|13228.6|13216.1|13233.6|13221.1|13226.1|13213.6|40
1590508800000|2020-05-26 16:00:00|13231.1|13218.6|13228.6|13213.6|13231.1|13218.6|13226.1|13213.6|3
1590509100000|2020-05-26 16:05:00|13231.1|13216.1|13231.1|13216.1|13231.1|13218.6|13228.6|13213.6|28
1590509400000|2020-05-26 16:10:00|13233.6|13218.6|13233.6|13221.1|13233.6|13221.1|13233.6|13216.1|10
1590509700000|2020-05-26 16:15:00|13231.1|13218.6|13223.6|13211.1|13231.1|13218.6|13223.6|13211.1|1012
1590510000000|2020-05-26 16:20:00|13226.1|13213.6|13228.6|13216.1|13231.1|13218.6|13223.6|13211.1|50
1590510300000|2020-05-26 16:25:00|13231.1|13218.6|13231.1|13218.6|13231.1|13218.6|13228.6|13216.1|17
1590510600000|2020-05-26 16:30:00|13233.6|13221.1|13233.6|13221.1|13236.1|13223.6|13231.1|13218.6|38
1590510900000|2020-05-26 16:35:00|13236.1|13223.6|13238.6|13226.1|13238.6|13226.1|13233.6|13221.1|28
1590511200000|2020-05-26 16:40:00|13241.1|13228.6|13241.1|13228.6|13243.6|13228.6|13236.1|13223.6|64
1590511500000|2020-05-26 16:45:00|13243.6|13231.1|13241.1|13228.6|13243.6|13231.1|13241.1|13226.1|19
1590511800000|2020-05-26 16:50:00|13243.6|13231.1|13241.1|13228.6|13246.1|13233.6|13241.1|13226.1|40
1590512100000|2020-05-26 16:55:00|13243.6|13226.1|13243.6|13231.1|13243.6|13231.1|13238.6|13226.1|36
1590512400000|2020-05-26 17:00:00|13246.1|13233.6|13238.6|13226.1|13246.1|13233.6|13238.6|13226.1|28
1590512700000|2020-05-26 17:05:00|13241.1|13228.6|13236.1|13223.6|13241.1|13228.6|13236.1|13223.6|29
1590513000000|2020-05-26 17:10:00|13233.6|13221.1|13233.6|13221.1|13236.1|13223.6|13233.6|13221.1|93
1590513300000|2020-05-26 17:15:00|13231.1|13218.6|13233.6|13221.1|13233.6|13221.1|13231.1|13218.6|431
1590513600000|2020-05-26 17:20:00|13236.1|13218.6|13236.1|13223.6|13236.1|13223.6|13236.1|13218.6|89
1590513900000|2020-05-26 17:25:00|13238.6|13221.1|13236.1|13223.6|13241.1|13228.6|13236.1|13221.1|74
1590514200000|2020-05-26 17:30:00|13238.6|13226.1|13233.6|13221.1|13238.6|13226.1|13233.6|13221.1|33
1590514500000|2020-05-26 17:35:00|13236.1|13218.6|13236.1|13223.6|13236.1|13223.6|13236.1|13218.6|23
1590514800000|2020-05-26 17:40:00|13233.6|13221.1|13233.6|13221.1|13236.1|13223.6|13233.6|13221.1|16
1590515100000|2020-05-26 17:45:00|13231.1|13218.6|13231.1|13218.6|13233.6|13221.1|13231.1|13218.6|49
1590515400000|2020-05-26 17:50:00|13233.6|13221.1|13231.1|13218.6|13233.6|13221.1|13231.1|13218.6|38
1590515700000|2020-05-26 17:55:00|13233.6|13221.1|13231.1|13216.1|13233.6|13221.1|13231.1|13216.1|40
1590516000000|2020-05-26 18:00:00|13228.6|13218.6|13231.1|13218.6|13233.6|13218.6|13228.6|13216.1|52
1590516300000|2020-05-26 18:05:00|13228.6|13216.1|13231.1|13216.1|13233.6|13221.1|13228.6|13216.1|103
1590516600000|2020-05-26 18:10:00|13228.6|13218.6|13228.6|13213.6|13228.6|13218.6|13228.6|13213.6|24
1590516900000|2020-05-26 18:15:00|13231.1|13216.1|13231.1|13216.1|13231.1|13216.1|13228.6|13213.6|66
1590517200000|2020-05-26 18:20:00|13233.6|13218.6|13233.6|13221.1|13233.6|13221.1|13231.1|13218.6|134
1590517500000|2020-05-26 18:25:00|13231.1|13218.6|13231.1|13218.6|13233.6|13221.1|13231.1|13216.1|31
1590517800000|2020-05-26 18:30:00|13233.6|13216.1|13223.6|13211.1|13233.6|13221.1|13223.6|13211.1|347
1590518100000|2020-05-26 18:35:00|13226.1|13213.6|13223.6|13211.1|13226.1|13213.6|13223.6|13211.1|133
1590518400000|2020-05-26 18:40:00|13226.1|13213.6|13219.9|13209.9|13226.1|13213.6|13219.9|13208.6|95
1590518700000|2020-05-26 18:45:00|13221.1|13211.1|13224.9|13214.9|13224.9|13214.9|13219.9|13209.9|96
1590519000000|2020-05-26 18:50:00|13227.4|13217.4|13227.4|13217.4|13229.9|13219.9|13224.9|13214.9|131
1590519300000|2020-05-26 18:55:00|13228.6|13218.6|13232.4|13222.4|13232.4|13222.4|13228.6|13218.6|161
1590519600000|2020-05-26 19:00:00|13231.1|13221.1|13227.4|13217.4|13232.4|13222.4|13224.9|13214.9|150
1590519900000|2020-05-26 19:05:00|13228.6|13218.6|13227.4|13217.4|13229.9|13219.9|13227.4|13217.4|106
1590520200000|2020-05-26 19:10:00|13224.9|13214.9|13224.9|13214.9|13224.9|13214.9|13224.9|13214.9|110
1590520500000|2020-05-26 19:15:00|13223.6|13213.6|13224.9|13214.9|13224.9|13214.9|13222.4|13212.4|162
1590520800000|2020-05-26 19:20:00|||||||||351
1590521100000|2020-05-26 19:25:00|13223.6|13213.6|13224.9|13214.9|13224.9|13214.9|13221.1|13211.1|152
1590521400000|2020-05-26 19:30:00|13222.4|13212.4|13217.4|13207.4|13234.9|13224.9|13214.9|13204.9|281
1590521700000|2020-05-26 19:35:00|13219.9|13209.9|13217.4|13207.4|13224.9|13214.9|13217.4|13207.4|226
1590522000000|2020-05-26 19:40:00|13216.1|13206.1|13189.9|13179.9|13216.1|13206.1|13187.4|13177.4|557
1590522300000|2020-05-26 19:45:00|13188.6|13178.6|13177.4|13167.4|13188.6|13178.6|13172.4|13162.4|421
1590522600000|2020-05-26 19:50:00|13179.9|13169.9|13172.4|13162.4|13182.4|13172.4|13168.6|13158.6|500
1590522900000|2020-05-26 19:55:00|13169.9|13159.9|13171.1|13161.1|13172.4|13162.4|13163.6|13153.6|444
1590523200000|2020-05-26 20:00:00|13172.4|13162.4|13182.4|13172.4|13182.4|13172.4|13171.1|13161.1|113
1590523500000|2020-05-26 20:05:00|13183.6|13173.6|13192.4|13182.4|13192.4|13182.4|13182.4|13172.4|91
1590523800000|2020-05-26 20:10:00|13194.9|13184.9|13197.4|13187.4|13197.4|13187.4|13192.4|13182.4|106
1590524100000|2020-05-26 20:15:00|13205|13181|13205.1|13181.1|13205.5|13181.5|13203.2|13179.2|76
1590524400000|2020-05-26 20:20:00|13205.2|13181.2|13205.2|13181.2|13207.5|13183.5|13204.9|13180.9|269
1590524700000|2020-05-26 20:25:00|13205.5|13181.5|13207.8|13183.8|13207.8|13183.8|13204.7|13180.7|177
1590525000000|2020-05-26 20:30:00|13207.2|13183.2|13202.1|13178.1|13212.1|13188.1|13200.5|13176.5|221
1590525300000|2020-05-26 20:35:00|13202.9|13178.9|13208.7|13184.7|13208.7|13184.7|13201.3|13177.3|140
1590525600000|2020-05-26 20:40:00|13207.9|13183.9|13203.7|13179.7|13209.5|13185.5|13203.7|13179.7|160
1590525900000|2020-05-26 20:45:00|13204.6|13180.6|13203.7|13179.7|13207|13183|13202.1|13178.1|81
1590526200000|2020-05-26 20:50:00|13204.6|13180.6|13202.9|13178.9|13206.2|13182.2|13201.3|13177.3|53
1590526500000|2020-05-26 20:55:00|13203.7|13179.7|13204.5|13180.5|13206.2|13182.2|13202.9|13178.9|173
1590526800000|2020-05-26 21:00:00|13204.6|13180.6|13200|13176|13204.7|13180.7|13199.8|13175.8|36
1590527100000|2020-05-26 21:05:00|13199.8|13175.8|13199.7|13175.7|13200.2|13176.2|13199.5|13175.5|0
1590527400000|2020-05-26 21:10:00|13200|13176|13199.3|13175.3|13200|13176|13199|13175|21
1590527700000|2020-05-26 21:15:00|13199.1|13175.1|13197.5|13173.5|13199.1|13175.1|13197|13173|0
1590528000000|2020-05-26 21:20:00|13197.6|13173.6|13198.5|13174.5|13198.5|13174.5|13197.6|13173.6|0
1590528300000|2020-05-26 21:25:00|13198.3|13174.3|13198.3|13174.3|13198.5|13174.5|13198.3|13174.3|0
1590528600000|2020-05-26 21:30:00|13198.4|13174.4|13199.5|13175.5|13199.6|13175.6|13198.4|13174.4|0
1590528900000|2020-05-26 21:35:00|13200.1|13176.1|13200.2|13176.2|13201.3|13177.3|13199.5|13175.5|0
1590529200000|2020-05-26 21:40:00|13199.8|13175.8|13203.1|13179.1|13203.5|13179.5|13199.3|13175.3|0
1590529500000|2020-05-26 21:45:00|13203.6|13179.6|13202.4|13178.4|13203.6|13179.6|13202.1|13178.1|0
1590529800000|2020-05-26 21:50:00|13202.7|13178.7|13202.9|13178.9|13203|13179|13202.7|13178.7|0
1590530100000|2020-05-26 21:55:00|13202.8|13178.8|13204.8|13180.8|13204.8|13180.8|13202.7|13178.7|0
1590530400000|2020-05-26 22:00:00|13207.4|13183.4|13195.6|13171.6|13207.4|13183.4|13193.1|13169.1|0
1590530700000|2020-05-26 22:05:00|13196.4|13172.4|13202.9|13178.9|13206.2|13182.2|13195.6|13171.6|0
1590531000000|2020-05-26 22:10:00|13203.8|13179.8|13202.9|13178.9|13207.1|13183.1|13202.9|13178.9|0
1590531300000|2020-05-26 22:15:00|13202.5|13178.5|13193.9|13169.9|13202.9|13178.9|13188.2|13164.2|0
1590531600000|2020-05-26 22:20:00|13194.3|13170.3|13202.3|13178.3|13202.3|13178.3|13193.1|13169.1|0
1590531900000|2020-05-26 22:25:00|13201.8|13177.8|13197.3|13173.3|13206.4|13182.4|13197.3|13173.3|0
1590532200000|2020-05-26 22:30:00|13198.1|13174.1|13195.7|13171.7|13203.1|13179.1|13194.9|13170.9|0
1590532500000|2020-05-26 22:35:00|13197.3|13173.3|13199.7|13175.7|13199.8|13175.8|13194.8|13170.8|0
1590532800000|2020-05-26 22:40:00|13199.3|13175.3|13202.1|13178.1|13208.7|13184.7|13198.9|13174.9|0
1590533100000|2020-05-26 22:45:00|13202.5|13178.5|13203.4|13179.4|13205.4|13181.4|13201.3|13177.3|0
1590533400000|2020-05-26 22:50:00|13203.8|13179.8|13203.8|13179.8|13204.6|13180.6|13199.7|13175.7|0
1590533700000|2020-05-26 22:55:00|13204.2|13180.2|13209.5|13185.5|13212|13188|13204.2|13180.2|0
1590534000000|2020-05-26 23:00:00|13209.9|13185.9|13210.4|13186.4|13212|13188|13208.7|13184.7|0
1590534300000|2020-05-26 23:05:00|13211.2|13187.2|13212|13188|13212|13188|13209.5|13185.5|0
1590534600000|2020-05-26 23:10:00|13211.2|13187.2|13204.2|13180.2|13211.2|13187.2|13203|13179|0
1590534900000|2020-05-26 23:15:00|13204.6|13180.6|13197.2|13173.2|13206.3|13182.3|13196|13172|0
1590535200000|2020-05-26 23:20:00|13197.6|13173.6|13199.8|13175.8|13200.6|13176.6|13196.4|13172.4|0
1590535500000|2020-05-26 23:25:00|13200.2|13176.2|13198.1|13174.1|13202.3|13178.3|13197.3|13173.3|0
1590535800000|2020-05-26 23:30:00|13197.7|13173.7|13201.4|13177.4|13202.3|13178.3|13196.5|13172.5|0
1590536100000|2020-05-26 23:35:00|13201|13177|13195.8|13171.8|13203.1|13179.1|13195.8|13171.8|0
1590536400000|2020-05-26 23:40:00|13195.4|13171.4|13196.8|13172.8|13197.6|13173.6|13193.5|13169.5|0
1590536700000|2020-05-26 23:45:00|13197.2|13173.2|13200.1|13176.1|13201.7|13177.7|13196.8|13172.8|0
1590537000000|2020-05-26 23:50:00|13199.2|13175.2|13205|13181|13205|13181|13197.6|13173.6|0
1590537300000|2020-05-26 23:55:00|13204.6|13180.6|13200.9|13176.9|13205|13181|13200.1|13176.1|0
1590537600000|2020-05-27 00:00:00|13201.7|13177.7|13209.5|13185.5|13212.4|13188.4|13201.7|13177.7|0
1590537900000|2020-05-27 00:05:00|13209.9|13185.9|13188.5|13164.5|13211.6|13187.6|13184.4|13160.4|0
1590538200000|2020-05-27 00:10:00|13187.7|13163.7|13186.9|13162.9|13189.4|13165.4|13179.5|13155.5|0
1590538500000|2020-05-27 00:15:00|13186.1|13162.1|13190.6|13166.6|13190.6|13166.6|13181.5|13157.5|0
1590538800000|2020-05-27 00:20:00|13190.8|13166.8|13196.3|13172.3|13199.3|13175.3|13190.8|13166.8|0
1590539100000|2020-05-27 00:25:00|13196.1|13172.1|13204.9|13180.9|13207.5|13183.5|13193.7|13169.7|0
1590539400000|2020-05-27 00:30:00|13205.3|13181.3|13204.5|13180.5|13210.6|13186.6|13198.5|13174.5|0
1590539700000|2020-05-27 00:35:00|13204.9|13180.9|13208.4|13184.4|13208.4|13184.4|13200.3|13176.3|0
1590540000000|2020-05-27 00:40:00|13208.8|13184.8|13203.1|13179.1|13212.6|13188.6|13203.1|13179.1|0
1590540300000|2020-05-27 00:45:00|13203.3|13179.3|13214.7|13190.7|13215.5|13191.5|13202.3|13178.3|0
1590540600000|2020-05-27 00:50:00|13214.3|13190.3|13225|13201|13227.6|13203.6|13214.3|13190.3|0
1590540900000|2020-05-27 00:55:00|13224.8|13200.8|13198|13174|13225.2|13201.2|13198|13174|0
1590541200000|2020-05-27 01:00:00|13198.2|13174.2|13217.8|13207.8|13220.3|13210.3|13170.3|13160.3|5991
1590541500000|2020-05-27 01:05:00|13212.8|13202.8|13240.3|13230.3|13245.3|13235.3|13207.8|13197.8|2745
1590541800000|2020-05-27 01:10:00|13245.3|13235.3|13232.8|13222.8|13245.3|13235.3|13227.8|13217.8|1730
1590542100000|2020-05-27 01:15:00|13230.3|13220.3|13265.3|13255.3|13275.3|13265.3|13230.3|13220.3|4216
1590542400000|2020-05-27 01:20:00|13267.8|13257.8|13262.8|13252.8|13277.8|13267.8|13257.8|13247.8|2113
1590542700000|2020-05-27 01:25:00|13265.3|13255.3|13247.8|13237.8|13265.3|13255.3|13245.3|13235.3|4067
1590543000000|2020-05-27 01:30:00|13240.3|13230.3|13220.3|13210.3|13262.8|13252.8|13205.3|13195.3|13004
1590543300000|2020-05-27 01:35:00|13217.8|13207.8|13245.3|13235.3|13247.8|13237.8|13200.3|13190.3|6398
1590543600000|2020-05-27 01:40:00|13247.8|13237.8|13255.3|13245.3|13277.8|13267.8|13237.8|13227.8|7731
1590543900000|2020-05-27 01:45:00|13257.8|13247.8|13252.8|13242.8|13292.8|13282.8|13250.3|13240.3|12033
1590544200000|2020-05-27 01:50:00|13250.3|13240.3|13227.8|13217.8|13250.3|13240.3|13227.8|13217.8|10490
1590544500000|2020-05-27 01:55:00|13225.3|13215.3|13230.3|13220.3|13242.8|13232.8|13212.8|13202.8|5321
1590544800000|2020-05-27 02:00:00|13232.8|13222.8|13212.8|13202.8|13235.3|13225.3|13205.3|13195.3|6873
1590545100000|2020-05-27 02:05:00|13210.3|13200.3|13217.8|13207.8|13222.8|13212.8|13205.3|13195.3|6118
1590545400000|2020-05-27 02:10:00|13215.3|13205.3|13225.3|13215.3|13232.8|13222.8|13207.8|13197.8|5134
1590545700000|2020-05-27 02:15:00|13227.8|13217.8|13207.8|13197.8|13230.3|13220.3|13207.8|13197.8|6168
1590546000000|2020-05-27 02:20:00|13205.3|13195.3|13210.3|13200.3|13210.3|13200.3|13192.8|13182.8|3487
1590546300000|2020-05-27 02:25:00|13207.8|13197.8|13210.3|13200.3|13220.3|13210.3|13205.3|13195.3|3237
1590546600000|2020-05-27 02:30:00|13207.8|13197.8|13205.3|13195.3|13217.8|13207.8|13205.3|13195.3|3864
1590546900000|2020-05-27 02:35:00|13202.8|13192.8|13190.3|13180.3|13205.3|13195.3|13185.3|13175.3|4401
1590547200000|2020-05-27 02:40:00|13187.8|13177.8|13202.8|13192.8|13207.8|13197.8|13187.8|13177.8|2712
1590547500000|2020-05-27 02:45:00|13205.3|13195.3|13197.8|13187.8|13207.8|13197.8|13195.3|13185.3|2868
1590547800000|2020-05-27 02:50:00|13195.3|13185.3|13192.8|13182.8|13202.8|13192.8|13185.3|13175.3|3776
1590548100000|2020-05-27 02:55:00|13190.3|13180.3|13205.3|13195.3|13212.8|13202.8|13187.8|13177.8|6025
1590548400000|2020-05-27 03:00:00|13207.8|13197.8|13197.8|13187.8|13210.3|13200.3|13190.3|13180.3|2583
1590548700000|2020-05-27 03:05:00|13195.3|13185.3|13175.3|13165.3|13195.3|13185.3|13170.3|13160.3|4611
1590549000000|2020-05-27 03:10:00|13172.8|13162.8|13175.3|13165.3|13185.3|13175.3|13170.3|13160.3|2530
1590549300000|2020-05-27 03:15:00|13177.8|13167.8|13190.3|13180.3|13195.3|13185.3|13172.8|13162.8|5161
1590549600000|2020-05-27 03:20:00|13192.8|13182.8|13202.8|13192.8|13210.3|13200.3|13185.3|13175.3|6656
1590549900000|2020-05-27 03:25:00|13205.3|13195.3|13217.8|13207.8|13225.3|13215.3|13205.3|13195.3|5525
1590550200000|2020-05-27 03:30:00|13215.3|13205.3|13217.8|13207.8|13217.8|13207.8|13202.8|13192.8|1673
1590550500000|2020-05-27 03:35:00|13220.3|13210.3|13220.3|13210.3|13225.3|13215.3|13217.8|13207.8|3443
1590550800000|2020-05-27 03:40:00|13217.8|13207.8|13225.3|13215.3|13227.8|13217.8|13217.8|13207.8|1375
1590551100000|2020-05-27 03:45:00|13222.8|13212.8|13222.8|13212.8|13227.8|13217.8|13222.8|13212.8|1536
1590551400000|2020-05-27 03:50:00|13225.3|13215.3|13227.8|13217.8|13227.8|13217.8|13217.8|13207.8|1380
1590551700000|2020-05-27 03:55:00|13225.3|13215.3|13210.3|13200.3|13227.8|13217.8|13210.3|13200.3|1716
1590552000000|2020-05-27 04:00:00|13212.8|13202.8|13210.3|13200.3|13215.3|13205.3|13207.8|13197.8|2350
1590552300000|2020-05-27 04:05:00|13207.8|13197.8|13197.8|13187.8|13207.8|13197.8|13197.8|13187.8|1299
1590552600000|2020-05-27 04:10:00|13200.3|13190.3|13205.3|13195.3|13207.8|13197.8|13200.3|13190.3|1525
1590552900000|2020-05-27 04:15:00|13207.8|13197.8|13212.8|13202.8|13212.8|13202.8|13205.3|13195.3|1310
1590553200000|2020-05-27 04:20:00|13210.3|13200.3|13212.8|13202.8|13212.8|13202.8|13207.8|13197.8|1589
1590553500000|2020-05-27 04:25:00|13210.3|13200.3|13225.3|13215.3|13225.3|13215.3|13210.3|13200.3|1560
1590553800000|2020-05-27 04:30:00|13227.8|13217.8|13225.3|13215.3|13230.3|13220.3|13222.8|13212.8|911
1590554100000|2020-05-27 04:35:00|13222.8|13212.8|13225.3|13215.3|13225.3|13215.3|13220.3|13210.3|1986
1590554400000|2020-05-27 04:40:00|13222.8|13212.8|13227.8|13217.8|13230.3|13220.3|13222.8|13212.8|725
1590554700000|2020-05-27 04:45:00|13225.3|13215.3|13230.3|13220.3|13230.3|13220.3|13225.3|13215.3|2086
1590555000000|2020-05-27 04:50:00|13227.8|13217.8|13227.8|13217.8|13230.3|13220.3|13225.3|13215.3|1598
1590555300000|2020-05-27 04:55:00|13225.3|13215.3|13230.3|13220.3|13230.3|13220.3|13225.3|13215.3|2277
1590555600000|2020-05-27 05:00:00|13227.8|13217.8|13202.8|13192.8|13230.3|13220.3|13200.3|13190.3|3642
1590555900000|2020-05-27 05:05:00|13200.3|13190.3|13220.3|13210.3|13222.8|13212.8|13197.8|13187.8|1868
1590556200000|2020-05-27 05:10:00|13217.8|13207.8|13212.8|13202.8|13220.3|13210.3|13205.3|13195.3|3432
1590556500000|2020-05-27 05:15:00|13215.3|13205.3|13212.8|13202.8|13215.3|13205.3|13207.8|13197.8|3995
1590556800000|2020-05-27 05:20:00|13215.3|13205.3|13212.8|13202.8|13217.8|13207.8|13210.3|13200.3|2726
1590557100000|2020-05-27 05:25:00|13210.3|13200.3|13212.8|13202.8|13217.8|13207.8|13207.8|13197.8|1795
1590557400000|2020-05-27 05:30:00|13210.3|13200.3|13195.3|13185.3|13210.3|13200.3|13195.3|13185.3|2148
1590557700000|2020-05-27 05:35:00|13192.8|13182.8|13207.8|13197.8|13210.3|13200.3|13190.3|13180.3|5373
1590558000000|2020-05-27 05:40:00|13205.3|13195.3|13200.3|13190.3|13212.8|13202.8|13197.8|13187.8|2816
1590558300000|2020-05-27 05:45:00|13197.8|13187.8|13195.3|13185.3|13202.8|13192.8|13190.3|13180.3|2500
1590558600000|2020-05-27 05:50:00|13192.8|13182.8|13190.3|13180.3|13202.8|13192.8|13190.3|13180.3|3829
1590558900000|2020-05-27 05:55:00|13187.8|13177.8|13180.3|13170.3|13190.3|13180.3|13175.3|13165.3|2866
1590559200000|2020-05-27 06:00:00|13182.8|13172.8|13192.8|13182.8|13195.3|13185.3|13182.8|13172.8|2688
1590559500000|2020-05-27 06:05:00|13190.3|13180.3|13177.8|13167.8|13190.3|13180.3|13177.8|13167.8|1749
1590559800000|2020-05-27 06:10:00|13175.3|13165.3|13182.8|13172.8|13187.8|13177.8|13175.3|13165.3|1557
1590560100000|2020-05-27 06:15:00|13185.3|13175.3|13182.8|13172.8|13187.8|13177.8|13177.8|13167.8|2227
1590560400000|2020-05-27 06:20:00|13180.3|13170.3|13172.8|13162.8|13182.8|13172.8|13170.3|13160.3|2555
1590560700000|2020-05-27 06:25:00|13175.3|13165.3|13162.8|13152.8|13175.3|13165.3|13160.3|13150.3|3536
1590561000000|2020-05-27 06:30:00|13160.3|13150.3|13172.8|13162.8|13177.8|13167.8|13160.3|13150.3|2385
1590561300000|2020-05-27 06:35:00|13170.3|13160.3|13172.8|13162.8|13175.3|13165.3|13167.8|13157.8|2759
1590561600000|2020-05-27 06:40:00|13175.3|13165.3|13170.3|13160.3|13180.3|13170.3|13167.8|13157.8|2417
1590561900000|2020-05-27 06:45:00|13172.8|13162.8|13195.3|13185.3|13200.3|13190.3|13172.8|13162.8|7552
1590562200000|2020-05-27 06:50:00|13192.8|13182.8|13202.8|13192.8|13207.8|13197.8|13192.8|13182.8|3670
1590562500000|2020-05-27 06:55:00|13205.3|13195.3|13212.8|13202.8|13215.3|13205.3|13200.3|13190.3|3090
1590562800000|2020-05-27 07:00:00|13200.8|13188.3|13198.3|13185.8|13200.8|13188.3|13185.8|13170.8|1648
1590563100000|2020-05-27 07:05:00|13200.8|13188.3|13203.3|13190.8|13210.8|13198.3|13195.8|13183.3|1573
1590563400000|2020-05-27 07:10:00|13200.8|13188.3|13195.8|13183.3|13203.3|13188.3|13193.3|13180.8|585
1590563700000|2020-05-27 07:15:00|13198.3|13185.8|13183.3|13170.8|13200.8|13188.3|13178.3|13165.8|1046
1590564000000|2020-05-27 07:20:00|13180.8|13168.3|13188.3|13175.8|13188.3|13175.8|13180.8|13168.3|1181
1590564300000|2020-05-27 07:25:00|13190.8|13173.3|13200.8|13188.3|13200.8|13188.3|13190.8|13173.3|1823
1590564600000|2020-05-27 07:30:00|13203.3|13190.8|13198.3|13185.8|13203.3|13190.8|13195.8|13183.3|804
1590564900000|2020-05-27 07:35:00|13195.8|13183.3|13205.8|13193.3|13208.3|13195.8|13195.8|13183.3|619
1590565200000|2020-05-27 07:40:00|13203.3|13190.8|13203.3|13190.8|13210.8|13198.3|13203.3|13190.8|685
1590565500000|2020-05-27 07:45:00|13200.8|13188.3|13210.8|13198.3|13210.8|13198.3|13200.8|13188.3|846
1590565800000|2020-05-27 07:50:00|13208.3|13195.8|13205.8|13193.3|13213.3|13200.8|13205.8|13193.3|1149
1590566100000|2020-05-27 07:55:00|13208.3|13195.8|13203.3|13190.8|13208.3|13195.8|13203.3|13190.8|647
1590566400000|2020-05-27 08:00:00|13205.8|13193.3|13210.8|13198.3|13215.8|13200.8|13205.8|13193.3|717
1590566700000|2020-05-27 08:05:00|13213.3|13200.8|13210.8|13198.3|13215.8|13203.3|13208.3|13195.8|679
1590567000000|2020-05-27 08:10:00|13208.3|13195.8|13208.3|13195.8|13210.8|13198.3|13205.8|13193.3|333
1590567300000|2020-05-27 08:15:00|13210.8|13198.3|13210.8|13198.3|13213.3|13200.8|13208.3|13195.8|547
1590567600000|2020-05-27 08:20:00|13208.3|13195.8|13208.3|13195.8|13210.8|13198.3|13208.3|13195.8|435
1590567900000|2020-05-27 08:25:00|13210.8|13198.3|13208.3|13195.8|13210.8|13198.3|13205.8|13193.3|1476
1590568200000|2020-05-27 08:30:00|13215.3|13191.3|13221.8|13197.8|13228.1|13204.1|13215.3|13191.3|2
1590568500000|2020-05-27 08:35:00|13221.5|13197.5|13245.6|13221.6|13252|13228|13220.7|13196.7|56
1590568800000|2020-05-27 08:40:00|13247.8|13223.8|13244.2|13220.2|13257.4|13233.4|13243.8|13219.8|0
1590569100000|2020-05-27 08:45:00|13244|13220|13251.9|13227.9|13254.4|13230.4|13241.9|13217.9|0
1590569400000|2020-05-27 08:50:00|13251.5|13227.5|13244.7|13220.7|13254.4|13230.4|13244.3|13220.3|0
1590569700000|2020-05-27 08:55:00|13244.9|13220.9|13239.3|13215.3|13248.5|13224.5|13239.3|13215.3|0
1590570000000|2020-05-27 09:00:00|13239.7|13215.7|13220.8|13208.3|13239.7|13215.7|13208.3|13195.8|622
1590570300000|2020-05-27 09:05:00|13218.3|13205.8|13218.3|13205.8|13220.8|13205.8|13213.3|13200.8|51
1590570600000|2020-05-27 09:10:00|13220.8|13208.3|13230.8|13218.3|13230.8|13218.3|13218.3|13205.8|142
1590570900000|2020-05-27 09:15:00|13233.3|13220.8|13240.8|13225.8|13240.8|13228.3|13230.8|13218.3|199
1590571200000|2020-05-27 09:20:00|13243.3|13228.3|13243.3|13230.8|13243.3|13230.8|13238.3|13225.8|105
1590571500000|2020-05-27 09:25:00|13245.8|13233.3|13250.8|13238.3|13255.8|13243.3|13243.3|13230.8|325
1590571800000|2020-05-27 09:30:00|13248.3|13235.8|13243.3|13230.8|13250.8|13238.3|13240.8|13228.3|251
1590572100000|2020-05-27 09:35:00|13245.8|13228.3|13248.3|13235.8|13248.3|13235.8|13243.3|13228.3|75
1590572400000|2020-05-27 09:40:00|13245.8|13233.3|13245.8|13233.3|13250.8|13238.3|13243.3|13230.8|88
1590572700000|2020-05-27 09:45:00|13248.3|13235.8|13248.3|13235.8|13250.8|13238.3|13245.8|13233.3|96
1590573000000|2020-05-27 09:50:00|13250.8|13238.3|13253.3|13240.8|13253.3|13240.8|13248.3|13235.8|159
1590573300000|2020-05-27 09:55:00|13255.8|13243.3|13258.3|13245.8|13260.8|13248.3|13253.3|13240.8|125
1590573600000|2020-05-27 10:00:00|13260.8|13243.3|13255.8|13243.3|13260.8|13245.8|13253.3|13240.8|165
1590573900000|2020-05-27 10:05:00|13253.3|13240.8|13255.8|13243.3|13258.3|13245.8|13253.3|13240.8|306
1590574200000|2020-05-27 10:10:00|13258.3|13245.8|13258.3|13245.8|13258.3|13245.8|13255.8|13243.3|67
1590574500000|2020-05-27 10:15:00|13260.8|13248.3|13253.3|13238.3|13263.3|13250.8|13250.8|13238.3|644
1590574800000|2020-05-27 10:20:00|13255.8|13240.8|13253.3|13240.8|13255.8|13240.8|13250.8|13238.3|61
1590575100000|2020-05-27 10:25:00|13250.8|13238.3|13253.3|13240.8|13253.3|13240.8|13250.8|13238.3|19
1590575400000|2020-05-27 10:30:00|13250.8|13238.3|13250.8|13238.3|13253.3|13240.8|13250.8|13238.3|282
1590575700000|2020-05-27 10:35:00|13248.3|13235.8|13245.8|13233.3|13248.3|13235.8|13243.3|13230.8|244
1590576000000|2020-05-27 10:40:00|13243.3|13230.8|13245.8|13233.3|13245.8|13233.3|13240.8|13228.3|133
1590576300000|2020-05-27 10:45:00|13248.3|13230.8|13240.8|13228.3|13248.3|13230.8|13240.8|13228.3|101
1590576600000|2020-05-27 10:50:00|13243.3|13230.8|13235.8|13220.8|13243.3|13230.8|13233.3|13220.8|198
1590576900000|2020-05-27 10:55:00|13233.3|13223.3|13238.3|13225.8|13238.3|13225.8|13230.8|13218.3|339
1590577200000|2020-05-27 11:00:00|13235.8|13223.3|13240.8|13228.3|13240.8|13228.3|13233.3|13220.8|218
1590577500000|2020-05-27 11:05:00|13243.3|13230.8|13238.3|13225.8|13245.8|13233.3|13235.8|13223.3|188
1590577800000|2020-05-27 11:10:00|13240.8|13228.3|13233.3|13218.3|13240.8|13228.3|13230.8|13218.3|142
1590578100000|2020-05-27 11:15:00|13230.8|13220.8|13230.8|13218.3|13233.3|13220.8|13230.8|13218.3|38
1590578400000|2020-05-27 11:20:00|13233.3|13220.8|13235.8|13223.3|13235.8|13223.3|13233.3|13218.3|97
1590578700000|2020-05-27 11:25:00|13238.3|13220.8|13238.3|13225.8|13238.3|13225.8|13235.8|13220.8|33
1590579000000|2020-05-27 11:30:00|13235.8|13223.3|13240.8|13225.8|13240.8|13228.3|13235.8|13223.3|100
1590579300000|2020-05-27 11:35:00|13243.3|13228.3|13243.3|13230.8|13245.8|13233.3|13240.8|13228.3|42
1590579600000|2020-05-27 11:40:00|13240.8|13228.3|13230.8|13218.3|13240.8|13228.3|13230.8|13218.3|218
1590579900000|2020-05-27 11:45:00|13233.3|13220.8|13235.8|13220.8|13235.8|13223.3|13230.8|13218.3|139
1590580200000|2020-05-27 11:50:00|13233.3|13223.3|13233.3|13220.8|13238.3|13225.8|13233.3|13220.8|40
1590580500000|2020-05-27 11:55:00|13235.8|13223.3|13230.8|13218.3|13235.8|13223.3|13228.3|13215.8|112
1590580800000|2020-05-27 12:00:00|13228.3|13215.8|13223.3|13210.8|13230.8|13218.3|13223.3|13210.8|270
1590581100000|2020-05-27 12:05:00|13225.8|13208.3|13225.8|13213.3|13225.8|13213.3|13218.3|13205.8|148
1590581400000|2020-05-27 12:10:00|13223.3|13210.8|13225.8|13213.3|13228.3|13215.8|13220.8|13208.3|94
1590581700000|2020-05-27 12:15:00|13228.3|13215.8|13230.8|13218.3|13230.8|13218.3|13228.3|13215.8|57
1590582000000|2020-05-27 12:20:00|13233.3|13220.8|13230.8|13218.3|13233.3|13220.8|13230.8|13218.3|80
1590582300000|2020-05-27 12:25:00|13233.3|13220.8|13230.8|13218.3|13233.3|13220.8|13230.8|13215.8|68
1590582600000|2020-05-27 12:30:00|13228.3|13215.8|13225.8|13213.3|13230.8|13218.3|13225.8|13213.3|195
1590582900000|2020-05-27 12:35:00|13228.3|13215.8|13228.3|13215.8|13228.3|13215.8|13225.8|13213.3|90
1590583200000|2020-05-27 12:40:00|13230.8|13218.3|13230.8|13218.3|13230.8|13218.3|13228.3|13215.8|111
1590583500000|2020-05-27 12:45:00|13233.3|13215.8|13228.3|13215.8|13233.3|13215.8|13228.3|13215.8|146
1590583800000|2020-05-27 12:50:00|13230.8|13218.3|13203.3|13190.8|13230.8|13218.3|13198.3|13185.8|560
1590584100000|2020-05-27 12:55:00|13205.8|13188.3|13190.8|13178.3|13205.8|13193.3|13190.8|13178.3|247
1590584400000|2020-05-27 13:00:00|13188.3|13175.8|13203.3|13190.8|13208.3|13193.3|13188.3|13175.8|371
1590584700000|2020-05-27 13:05:00|13205.8|13193.3|13203.3|13190.8|13208.3|13195.8|13203.3|13190.8|61
1590585000000|2020-05-27 13:10:00|13205.8|13193.3|13208.3|13195.8|13210.8|13195.8|13200.8|13188.3|61
1590585300000|2020-05-27 13:15:00|13210.8|13198.3|13210.8|13198.3|13213.3|13200.8|13208.3|13195.8|82
1590585600000|2020-05-27 13:20:00|13208.3|13195.8|13208.3|13195.8|13213.3|13200.8|13208.3|13195.8|65
1590585900000|2020-05-27 13:25:00|13210.8|13198.3|13205.8|13190.8|13215.8|13200.8|13203.3|13190.8|100
1590586200000|2020-05-27 13:30:00|13203.3|13193.3|13198.3|13183.3|13210.8|13198.3|13190.8|13178.3|361
1590586500000|2020-05-27 13:35:00|13200.8|13185.8|13190.8|13175.8|13200.8|13188.3|13188.3|13175.8|300
1590586800000|2020-05-27 13:40:00|13188.3|13178.3|13188.3|13175.8|13190.8|13178.3|13183.3|13170.8|162
1590587100000|2020-05-27 13:45:00|13185.8|13173.3|13170.8|13158.3|13188.3|13175.8|13170.8|13158.3|326
1590587400000|2020-05-27 13:50:00|13173.3|13160.8|13170.8|13155.8|13178.3|13165.8|13165.8|13153.3|721
1590587700000|2020-05-27 13:55:00|13168.3|13158.3|13173.3|13160.8|13175.8|13163.3|13165.8|13153.3|341
1590588000000|2020-05-27 14:00:00|13175.8|13158.3|13170.8|13158.3|13175.8|13163.3|13165.8|13153.3|152
1590588300000|2020-05-27 14:05:00|13173.3|13160.8|13165.8|13153.3|13175.8|13163.3|13165.8|13153.3|575
1590588600000|2020-05-27 14:10:00|13168.3|13155.8|13180.8|13165.8|13180.8|13168.3|13165.8|13153.3|271
1590588900000|2020-05-27 14:15:00|13183.3|13168.3|13180.8|13168.3|13185.8|13173.3|13180.8|13168.3|742
1590589200000|2020-05-27 14:20:00|13183.3|13165.8|13170.8|13158.3|13183.3|13165.8|13160.8|13148.3|271
1590589500000|2020-05-27 14:25:00|13168.3|13155.8|13168.3|13153.3|13173.3|13160.8|13163.3|13150.8|78
1590589800000|2020-05-27 14:30:00|13165.8|13150.8|13153.3|13140.8|13168.3|13153.3|13153.3|13138.3|286
1590590100000|2020-05-27 14:35:00|13150.8|13138.3|13150.8|13138.3|13158.3|13145.8|13150.8|13138.3|121
1590590400000|2020-05-27 14:40:00|13148.3|13135.8|13145.8|13133.3|13150.8|13138.3|13140.8|13128.3|369
1590590700000|2020-05-27 14:45:00|13148.3|13135.8|13130.8|13118.3|13148.3|13135.8|13130.8|13118.3|395
1590591000000|2020-05-27 14:50:00|13133.3|13120.8|13130.8|13118.3|13140.8|13128.3|13128.3|13115.8|525
1590591300000|2020-05-27 14:55:00|13128.3|13115.8|13135.8|13120.8|13138.3|13125.8|13128.3|13113.3|867
1590591600000|2020-05-27 15:00:00|13133.3|13123.3|13135.8|13123.3|13138.3|13125.8|13125.8|13113.3|416
1590591900000|2020-05-27 15:05:00|13133.3|13120.8|13143.3|13130.8|13143.3|13130.8|13130.8|13118.3|115
1590592200000|2020-05-27 15:10:00|13140.8|13128.3|13145.8|13133.3|13150.8|13138.3|13140.8|13128.3|134
1590592500000|2020-05-27 15:15:00|13143.3|13130.8|13153.3|13140.8|13153.3|13140.8|13135.8|13123.3|181
1590592800000|2020-05-27 15:20:00|13150.8|13138.3|13155.8|13143.3|13155.8|13143.3|13148.3|13135.8|341
1590593100000|2020-05-27 15:25:00|13158.3|13145.8|13163.3|13148.3|13163.3|13150.8|13155.8|13143.3|206
1590593400000|2020-05-27 15:30:00|13160.8|13150.8|13170.8|13158.3|13170.8|13158.3|13160.8|13148.3|243
1590593700000|2020-05-27 15:35:00|13173.3|13160.8|13150.8|13135.8|13173.3|13160.8|13140.8|13128.3|795
1590594000000|2020-05-27 15:40:00|13148.3|13138.3|13120.8|13108.3|13158.3|13145.8|13120.8|13108.3|528
1590594300000|2020-05-27 15:45:00|13123.3|13110.8|13158.3|13143.3|13158.3|13145.8|13123.3|13108.3|540
1590594600000|2020-05-27 15:50:00|13155.8|13140.8|13150.8|13138.3|13158.3|13145.8|13150.8|13135.8|225
1590594900000|2020-05-27 15:55:00|13148.3|13135.8|13143.3|13130.8|13153.3|13140.8|13140.8|13128.3|149
1590595200000|2020-05-27 16:00:00|13145.8|13128.3|13155.8|13143.3|13155.8|13143.3|13140.8|13128.3|179
1590595500000|2020-05-27 16:05:00|13158.3|13145.8|13155.8|13143.3|13160.8|13145.8|13155.8|13143.3|68
1590595800000|2020-05-27 16:10:00|13158.3|13145.8|13153.3|13140.8|13158.3|13145.8|13150.8|13138.3|86
1590596100000|2020-05-27 16:15:00|13155.8|13143.3|13150.8|13138.3|13155.8|13143.3|13150.8|13135.8|160
1590596400000|2020-05-27 16:20:00|13148.3|13135.8|13140.8|13128.3|13150.8|13138.3|13138.3|13125.8|241
1590596700000|2020-05-27 16:25:00|13143.3|13130.8|13143.3|13128.3|13145.8|13133.3|13140.8|13128.3|574
1590597000000|2020-05-27 16:30:00|13140.8|13130.8|13138.3|13125.8|13143.3|13130.8|13135.8|13123.3|97
1590597300000|2020-05-27 16:35:00|13140.8|13123.3|13130.8|13118.3|13140.8|13125.8|13130.8|13118.3|246
1590597600000|2020-05-27 16:40:00|13133.3|13115.8|13130.8|13118.3|13133.3|13120.8|13128.3|13115.8|170
1590597900000|2020-05-27 16:45:00|13133.3|13120.8|13135.8|13120.8|13135.8|13123.3|13130.8|13118.3|292
1590598200000|2020-05-27 16:50:00|13133.3|13123.3|13130.8|13118.3|13133.3|13123.3|13130.8|13118.3|97
1590598500000|2020-05-27 16:55:00|13128.3|13115.8|13120.8|13108.3|13130.8|13118.3|13118.3|13105.8|645
1590598800000|2020-05-27 17:00:00|13123.3|13110.8|13103.3|13090.8|13123.3|13110.8|13095.8|13083.3|1292
1590599100000|2020-05-27 17:05:00|13105.8|13088.3|13098.3|13085.8|13108.3|13095.8|13093.3|13080.8|478
1590599400000|2020-05-27 17:10:00|13095.8|13083.3|13095.8|13083.3|13100.8|13088.3|13093.3|13078.3|208
1590599700000|2020-05-27 17:15:00|13093.3|13080.8|13098.3|13085.8|13100.8|13088.3|13093.3|13080.8|119
1590600000000|2020-05-27 17:20:00|13100.8|13088.3|13095.8|13083.3|13100.8|13088.3|13093.3|13080.8|64
1590600300000|2020-05-27 17:25:00|13098.3|13085.8|13098.3|13085.8|13098.3|13085.8|13093.3|13080.8|154
1590600600000|2020-05-27 17:30:00|13095.8|13083.3|13088.3|13073.3|13098.3|13083.3|13085.8|13073.3|167
1590600900000|2020-05-27 17:35:00|13090.8|13075.8|13105.8|13090.8|13105.8|13093.3|13088.3|13075.8|134
1590601200000|2020-05-27 17:40:00|13108.3|13093.3|13110.8|13098.3|13118.3|13105.8|13105.8|13093.3|345
1590601500000|2020-05-27 17:45:00|13108.3|13095.8|13120.8|13105.8|13120.8|13108.3|13105.8|13090.8|280
1590601800000|2020-05-27 17:50:00|13118.3|13108.3|13125.8|13113.3|13125.8|13113.3|13115.8|13103.3|157
1590602100000|2020-05-27 17:55:00|13123.3|13110.8|13123.3|13108.3|13125.8|13113.3|13120.8|13108.3|84
1590602400000|2020-05-27 18:00:00|13125.8|13110.8|13130.8|13115.8|13140.8|13125.8|13123.3|13108.3|243
1590602700000|2020-05-27 18:05:00|13128.3|13113.3|13128.3|13113.3|13130.8|13115.8|13118.3|13105.8|63
1590603000000|2020-05-27 18:10:00|13130.8|13115.8|13133.3|13118.3|13135.8|13123.3|13128.3|13115.8|369
1590603300000|2020-05-27 18:15:00|13130.8|13120.8|13135.8|13123.3|13135.8|13123.3|13128.3|13115.8|280
1590603600000|2020-05-27 18:20:00|13133.3|13120.8|13128.3|13113.3|13135.8|13123.3|13125.8|13113.3|347
1590603900000|2020-05-27 18:25:00|13130.8|13115.8|13128.3|13113.3|13130.8|13118.3|13125.8|13113.3|16
1590604200000|2020-05-27 18:30:00|13125.8|13115.8|13130.8|13115.8|13133.3|13120.8|13125.8|13113.3|492
1590604500000|2020-05-27 18:35:00|13128.3|13113.3|13133.3|13118.3|13133.3|13118.3|13125.8|13113.3|36
1590604800000|2020-05-27 18:40:00|13130.8|13115.8|13129.6|13119.6|13133.3|13119.6|13128.3|13115.8|21
1590605100000|2020-05-27 18:45:00|13128.3|13118.3|13134.6|13124.6|13134.6|13124.6|13128.3|13118.3|51
1590605400000|2020-05-27 18:50:00|13135.8|13125.8|13135.8|13125.8|13139.6|13129.6|13134.6|13124.6|89
1590605700000|2020-05-27 18:55:00|13137.1|13127.1|13140.8|13130.8|13140.8|13130.8|13135.8|13125.8|77
1590606000000|2020-05-27 19:00:00|13142.1|13132.1|13142.1|13132.1|13144.6|13134.6|13139.6|13129.6|134
1590606300000|2020-05-27 19:05:00|13140.8|13130.8|13144.6|13134.6|13144.6|13134.6|13139.6|13129.6|113
1590606600000|2020-05-27 19:10:00|13143.3|13133.3|13147.1|13137.1|13147.1|13137.1|13140.8|13130.8|74
1590606900000|2020-05-27 19:15:00|13145.8|13135.8|13147.1|13137.1|13147.1|13137.1|13140.8|13130.8|54
1590607200000|2020-05-27 19:20:00|13149.6|13139.6|13148.3|13138.3|13149.6|13139.6|13147.1|13137.1|67
1590607500000|2020-05-27 19:25:00|13147.1|13137.1|13154.6|13144.6|13154.6|13144.6|13144.6|13134.6|86
1590607800000|2020-05-27 19:30:00|13153.3|13143.3|13142.1|13132.1|13153.3|13143.3|13142.1|13132.1|203
1590608100000|2020-05-27 19:35:00|13143.3|13133.3|13149.6|13139.6|13149.6|13139.6|13142.1|13132.1|88
1590608400000|2020-05-27 19:40:00|13150.8|13140.8|13154.6|13144.6|13157.1|13147.1|13150.8|13140.8|224
1590608700000|2020-05-27 19:45:00|13152.1|13142.1|13149.6|13139.6|13152.1|13142.1|13147.1|13137.1|113
1590609000000|2020-05-27 19:50:00|13152.1|13142.1|13152.1|13142.1|13154.6|13144.6|13149.6|13139.6|77
1590609300000|2020-05-27 19:55:00|13149.6|13139.6|13153.3|13143.3|13157.1|13147.1|13149.6|13139.6|264
1590609600000|2020-05-27 20:00:00|13154.6|13144.6|13154.6|13144.6|13154.6|13144.6|13148.3|13138.3|127
1590609900000|2020-05-27 20:05:00|13153.3|13143.3|13158.3|13148.3|13159.6|13149.6|13153.3|13143.3|215
1590610200000|2020-05-27 20:10:00|13159.6|13149.6|13162.1|13152.1|13162.1|13152.1|13157.1|13147.1|93
1590610500000|2020-05-27 20:15:00|13167.5|13143.5|13167.8|13143.8|13168.1|13144.1|13166.2|13142.2|69
1590610800000|2020-05-27 20:20:00|13167.9|13143.9|13167.5|13143.5|13167.9|13143.9|13167.3|13143.3|25
1590611100000|2020-05-27 20:25:00|13167.4|13143.4|13166.2|13142.2|13167.6|13143.6|13166|13142|15
1590611400000|2020-05-27 20:30:00|13165.5|13141.5|13175.7|13151.7|13178.2|13154.2|13165.5|13141.5|4
1590611700000|2020-05-27 20:35:00|13176.5|13152.5|13172.5|13148.5|13179.8|13155.8|13170.1|13146.1|10
1590612000000|2020-05-27 20:40:00|13171.7|13147.7|13170.2|13146.2|13174.2|13150.2|13169.4|13145.4|56
1590612300000|2020-05-27 20:45:00|13169.4|13145.4|13166|13142|13171|13147|13164.4|13140.4|168
1590612600000|2020-05-27 20:50:00|13165.2|13141.2|13168|13144|13168|13144|13164.4|13140.4|14
1590612900000|2020-05-27 20:55:00|13167.2|13143.2|13166.2|13142.2|13168.8|13144.8|13165.6|13141.6|61
1590613200000|2020-05-27 21:00:00|13166.1|13142.1|13165.4|13141.4|13166.1|13142.1|13165.2|13141.2|1
1590613500000|2020-05-27 21:05:00|13165.7|13141.7|13165.7|13141.7|13167.9|13143.9|13165.2|13141.2|1
1590613800000|2020-05-27 21:10:00|13166|13142|13167.3|13143.3|13169|13145|13166|13142|21
1590614100000|2020-05-27 21:15:00|13167.4|13143.4|13163.7|13139.7|13167.8|13143.8|13163.7|13139.7|0
1590614400000|2020-05-27 21:20:00|13163.4|13139.4|13161.5|13137.5|13164|13140|13160.7|13136.7|0
1590614700000|2020-05-27 21:25:00|13160.4|13136.4|13163.3|13139.3|13163.3|13139.3|13159.4|13135.4|0
1590615000000|2020-05-27 21:30:00|13163.2|13139.2|13162.6|13138.6|13163.7|13139.7|13161.4|13137.4|0
1590615300000|2020-05-27 21:35:00|13162.5|13138.5|13162.4|13138.4|13163.5|13139.5|13162.4|13138.4|0
1590615600000|2020-05-27 21:40:00|13162.6|13138.6|13162.3|13138.3|13162.6|13138.6|13161.8|13137.8|0
1590615900000|2020-05-27 21:45:00|13161.7|13137.7|13162.5|13138.5|13163.2|13139.2|13160.9|13136.9|0
1590616200000|2020-05-27 21:50:00|13163|13139|13161.1|13137.1|13163.5|13139.5|13160.3|13136.3|0
1590616500000|2020-05-27 21:55:00|13161.5|13137.5|13160.4|13136.4|13164.1|13140.1|13158.9|13134.9|0
1590616800000|2020-05-27 22:00:00|13161.4|13137.4|13158.6|13134.6|13165.5|13141.5|13154.6|13130.6|0
1590617100000|2020-05-27 22:05:00|13159.4|13135.4|13156.2|13132.2|13159.4|13135.4|13153.8|13129.8|0
1590617400000|2020-05-27 22:10:00|13155.8|13131.8|13155.4|13131.4|13156.2|13132.2|13151.4|13127.4|0
1590617700000|2020-05-27 22:15:00|13156.2|13132.2|13154.7|13130.7|13163.6|13139.6|13153.1|13129.1|0
1590618000000|2020-05-27 22:20:00|13153.9|13129.9|13155.5|13131.5|13157.9|13133.9|13153.1|13129.1|0
1590618300000|2020-05-27 22:25:00|13155.1|13131.1|13150.6|13126.6|13155.1|13131.1|13149.8|13125.8|0
1590618600000|2020-05-27 22:30:00|13151.4|13127.4|13152.6|13128.6|13153.4|13129.4|13148.3|13124.3|0
1590618900000|2020-05-27 22:35:00|13151.8|13127.8|13154.2|13130.2|13155|13131|13150.2|13126.2|0
1590619200000|2020-05-27 22:40:00|13153.8|13129.8|13156.7|13132.7|13160.8|13136.8|13153.4|13129.4|0
1590619500000|2020-05-27 22:45:00|13155.9|13131.9|13166.6|13142.6|13167.4|13143.4|13154.3|13130.3|0
1590619800000|2020-05-27 22:50:00|13167|13143|13178.7|13154.7|13181.9|13157.9|13165.8|13141.8|0
1590620100000|2020-05-27 22:55:00|13179.1|13155.1|13168.3|13144.3|13179.5|13155.5|13166.7|13142.7|0
1590620400000|2020-05-27 23:00:00|13169.1|13145.1|13168.5|13144.5|13172.3|13148.3|13167.7|13143.7|0
1590620700000|2020-05-27 23:05:00|13167.7|13143.7|13173.8|13149.8|13174.7|13150.7|13167.4|13143.4|0
1590621000000|2020-05-27 23:10:00|13174.7|13150.7|13172.2|13148.2|13174.7|13150.7|13171.4|13147.4|0
1590621300000|2020-05-27 23:15:00|13173|13149|13163.3|13139.3|13174.2|13150.2|13163.3|13139.3|0
1590621600000|2020-05-27 23:20:00|13164.2|13140.2|13165.8|13141.8|13166.6|13142.6|13160.9|13136.9|0
1590621900000|2020-05-27 23:25:00|13165|13141|13173.3|13149.3|13177.3|13153.3|13164.5|13140.5|0
1590622200000|2020-05-27 23:30:00|13173.7|13149.7|13172.5|13148.5|13175.7|13151.7|13170.8|13146.8|0
1590622500000|2020-05-27 23:35:00|13172|13148|13169.2|13145.2|13173.3|13149.3|13169.2|13145.2|0
1590622800000|2020-05-27 23:40:00|13169.6|13145.6|13166|13142|13170|13146|13163.6|13139.6|0
1590623100000|2020-05-27 23:45:00|13165.6|13141.6|13172.5|13148.5|13172.5|13148.5|13165.2|13141.2|0
1590623400000|2020-05-27 23:50:00|13171.6|13147.6|13179.7|13155.7|13180.5|13156.5|13170.8|13146.8|0
1590623700000|2020-05-27 23:55:00|13178.9|13154.9|13192|13168|13193.1|13169.1|13178.1|13154.1|0
1590624000000|2020-05-28 00:00:00|13191.1|13167.1|13184.4|13160.4|13191.5|13167.5|13181.2|13157.2|0
1590624300000|2020-05-28 00:05:00|13185.2|13161.2|13206|13182|13214.1|13190.1|13184.4|13160.4|0
1590624600000|2020-05-28 00:10:00|13206.8|13182.8|13203.7|13179.7|13211.2|13187.2|13202.8|13178.8|0
1590624900000|2020-05-28 00:15:00|13203.3|13179.3|13199.2|13175.2|13204.1|13180.1|13195.8|13171.8|0
1590625200000|2020-05-28 00:20:00|13199|13175|13204.1|13180.1|13204.5|13180.5|13198.8|13174.8|0
1590625500000|2020-05-28 00:25:00|13204.3|13180.3|13208.7|13184.7|13211.7|13187.7|13199|13175|0
1590625800000|2020-05-28 00:30:00|13208.9|13184.9|13206|13182|13214.6|13190.6|13206|13182|0
1590626100000|2020-05-28 00:35:00|13207.1|13183.1|13212.9|13188.9|13215.5|13191.5|13205.4|13181.4|0
1590626400000|2020-05-28 00:40:00|13212.7|13188.7|13222.6|13198.6|13227.7|13203.7|13212.5|13188.5|0
1590626700000|2020-05-28 00:45:00|13222.2|13198.2|13224.5|13200.5|13224.9|13200.9|13204.6|13180.6|0
1590627000000|2020-05-28 00:50:00|13224.9|13200.9|13203.7|13179.7|13227.4|13203.4|13203.7|13179.7|0
1590627300000|2020-05-28 00:55:00|13203.3|13179.3|13196.1|13172.1|13204.1|13180.1|13194|13170|0
1590627600000|2020-05-28 01:00:00|13191.6|13181.6|13196.6|13186.6|13201.6|13191.6|13184.1|13174.1|3276
1590627900000|2020-05-28 01:05:00|13194.1|13184.1|13226.6|13216.6|13226.6|13216.6|13194.1|13184.1|2656
1590628200000|2020-05-28 01:10:00|13224.1|13214.1|13189.1|13179.1|13224.1|13214.1|13179.1|13169.1|3174
1590628500000|2020-05-28 01:15:00|13191.6|13181.6|13186.6|13176.6|13206.6|13196.6|13171.6|13161.6|3525
1590628800000|2020-05-28 01:20:00|13189.1|13179.1|13181.6|13171.6|13196.6|13186.6|13181.6|13171.6|1436
1590629100000|2020-05-28 01:25:00|13179.1|13169.1|13204.1|13194.1|13209.1|13199.1|13179.1|13169.1|3589
1590629400000|2020-05-28 01:30:00|13206.6|13196.6|13271.6|13261.6|13271.6|13261.6|13199.1|13189.1|13163
1590629700000|2020-05-28 01:35:00|13274.1|13264.1|13279.1|13269.1|13304.1|13294.1|13274.1|13264.1|9722
1590630000000|2020-05-28 01:40:00|13281.6|13271.6|13311.6|13301.6|13311.6|13301.6|13276.6|13266.6|6823
1590630300000|2020-05-28 01:45:00|13309.1|13299.1|13321.6|13311.6|13326.6|13316.6|13301.6|13291.6|7911
1590630600000|2020-05-28 01:50:00|13324.1|13314.1|13374.1|13364.1|13381.6|13371.6|13321.6|13311.6|11969
1590630900000|2020-05-28 01:55:00|13376.6|13366.6|13339.1|13329.1|13381.6|13371.6|13329.1|13319.1|7151
1590631200000|2020-05-28 02:00:00|13336.6|13326.6|13334.1|13324.1|13339.1|13329.1|13306.6|13296.6|4465
1590631500000|2020-05-28 02:05:00|13331.6|13321.6|13331.6|13321.6|13339.1|13329.1|13321.6|13311.6|4281
1590631800000|2020-05-28 02:10:00|13334.1|13324.1|13346.6|13336.6|13361.6|13351.6|13329.1|13319.1|5515
1590632100000|2020-05-28 02:15:00|13344.1|13334.1|13324.1|13314.1|13346.6|13336.6|13311.6|13301.6|4519
1590632400000|2020-05-28 02:20:00|13321.6|13311.6|13301.6|13291.6|13339.1|13329.1|13299.1|13289.1|3315
1590632700000|2020-05-28 02:25:00|13299.1|13289.1|13301.6|13291.6|13309.1|13299.1|13294.1|13284.1|4364
1590633000000|2020-05-28 02:30:00|13299.1|13289.1|13299.1|13289.1|13309.1|13299.1|13294.1|13284.1|3318
1590633300000|2020-05-28 02:35:00|13296.6|13286.6|13281.6|13271.6|13309.1|13299.1|13281.6|13271.6|3375
1590633600000|2020-05-28 02:40:00|13279.1|13269.1|13294.1|13284.1|13299.1|13289.1|13264.1|13254.1|4070
1590633900000|2020-05-28 02:45:00|13296.6|13286.6|13279.1|13269.1|13299.1|13289.1|13274.1|13264.1|2475
1590634200000|2020-05-28 02:50:00|13276.6|13266.6|13271.6|13261.6|13286.6|13276.6|13261.6|13251.6|2278
1590634500000|2020-05-28 02:55:00|13274.1|13264.1|13281.6|13271.6|13289.1|13279.1|13266.6|13256.6|3125
1590634800000|2020-05-28 03:00:00|13279.1|13269.1|13274.1|13264.1|13284.1|13274.1|13269.1|13259.1|1552
1590635100000|2020-05-28 03:05:00|13271.6|13261.6|13269.1|13259.1|13271.6|13261.6|13251.6|13241.6|3091
1590635400000|2020-05-28 03:10:00|13266.6|13256.6|13241.6|13231.6|13269.1|13259.1|13241.6|13231.6|2544
1590635700000|2020-05-28 03:15:00|13239.1|13229.1|13239.1|13229.1|13246.6|13236.6|13234.1|13224.1|1902
1590636000000|2020-05-28 03:20:00|13236.6|13226.6|13196.6|13186.6|13241.6|13231.6|13194.1|13184.1|4043
1590636300000|2020-05-28 03:25:00|13194.1|13184.1|13184.1|13174.1|13204.1|13194.1|13174.1|13164.1|4305
1590636600000|2020-05-28 03:30:00|13181.6|13171.6|13164.1|13154.1|13194.1|13184.1|13164.1|13154.1|2592
1590636900000|2020-05-28 03:35:00|13166.6|13156.6|13159.1|13149.1|13171.6|13161.6|13156.6|13146.6|3438
1590637200000|2020-05-28 03:40:00|13156.6|13146.6|13181.6|13171.6|13186.6|13176.6|13154.1|13144.1|1683
1590637500000|2020-05-28 03:45:00|13184.1|13174.1|13184.1|13174.1|13196.6|13186.6|13179.1|13169.1|1089
1590637800000|2020-05-28 03:50:00|13181.6|13171.6|13171.6|13161.6|13184.1|13174.1|13169.1|13159.1|687
1590638100000|2020-05-28 03:55:00|13174.1|13164.1|13156.6|13146.6|13174.1|13164.1|13154.1|13144.1|1519
1590638400000|2020-05-28 04:00:00|13159.1|13149.1|13159.1|13149.1|13164.1|13154.1|13154.1|13144.1|1229
1590638700000|2020-05-28 04:05:00|13161.6|13151.6|13169.1|13159.1|13169.1|13159.1|13159.1|13149.1|554
1590639000000|2020-05-28 04:10:00|13171.6|13161.6|13166.6|13156.6|13171.6|13161.6|13161.6|13151.6|304
1590639300000|2020-05-28 04:15:00|13164.1|13154.1|13159.1|13149.1|13166.6|13156.6|13156.6|13146.6|239
1590639600000|2020-05-28 04:20:00|13161.6|13151.6|13159.1|13149.1|13164.1|13154.1|13144.1|13134.1|927
1590639900000|2020-05-28 04:25:00|13154.1|13144.1|13151.6|13141.6|13159.1|13149.1|13146.6|13136.6|520
1590640200000|2020-05-28 04:30:00|13149.1|13139.1|13166.6|13156.6|13169.1|13159.1|13146.6|13136.6|1576
1590640500000|2020-05-28 04:35:00|13169.1|13159.1|13174.1|13164.1|13174.1|13164.1|13164.1|13154.1|276
1590640800000|2020-05-28 04:40:00|13171.6|13161.6|13169.1|13159.1|13174.1|13164.1|13166.6|13156.6|298
1590641100000|2020-05-28 04:45:00|13171.6|13161.6|13174.1|13164.1|13174.1|13164.1|13161.6|13151.6|572
1590641400000|2020-05-28 04:50:00|13176.6|13166.6|13174.1|13164.1|13181.6|13171.6|13169.1|13159.1|705
1590641700000|2020-05-28 04:55:00|13171.6|13161.6|13176.6|13166.6|13176.6|13166.6|13169.1|13159.1|355
1590642000000|2020-05-28 05:00:00|13174.1|13164.1|13171.6|13161.6|13184.1|13174.1|13136.6|13126.6|15306
1590642300000|2020-05-28 05:05:00|13174.1|13164.1|13166.6|13156.6|13186.6|13176.6|13159.1|13149.1|4227
1590642600000|2020-05-28 05:10:00|13164.1|13154.1|13196.6|13186.6|13199.1|13189.1|13159.1|13149.1|4726
1590642900000|2020-05-28 05:15:00|13199.1|13189.1|13181.6|13171.6|13199.1|13189.1|13174.1|13164.1|2029
1590643200000|2020-05-28 05:20:00|13176.6|13166.6|13199.1|13189.1|13204.1|13194.1|13176.6|13166.6|2391
1590643500000|2020-05-28 05:25:00|13196.6|13186.6|13234.1|13224.1|13236.6|13226.6|13191.6|13181.6|3666
1590643800000|2020-05-28 05:30:00|13236.6|13226.6|13214.1|13204.1|13246.6|13236.6|13211.6|13201.6|5056
1590644100000|2020-05-28 05:35:00|13216.6|13206.6|13216.6|13206.6|13219.1|13209.1|13209.1|13199.1|1645
1590644400000|2020-05-28 05:40:00|13214.1|13204.1|13206.6|13196.6|13231.6|13221.6|13204.1|13194.1|2254
1590644700000|2020-05-28 05:45:00|13204.1|13194.1|13206.6|13196.6|13211.6|13201.6|13199.1|13189.1|2172
1590645000000|2020-05-28 05:50:00|13204.1|13194.1|13189.1|13179.1|13204.1|13194.1|13189.1|13179.1|3525
1590645300000|2020-05-28 05:55:00|13186.6|13176.6|13216.6|13206.6|13216.6|13206.6|13184.1|13174.1|2311
1590645600000|2020-05-28 06:00:00|13214.1|13204.1|13239.1|13229.1|13239.1|13229.1|13201.6|13191.6|3856
1590645900000|2020-05-28 06:05:00|13236.6|13226.6|13249.1|13239.1|13256.6|13246.6|13234.1|13224.1|4221
1590646200000|2020-05-28 06:10:00|13251.6|13241.6|13256.6|13246.6|13264.1|13254.1|13241.6|13231.6|2587
1590646500000|2020-05-28 06:15:00|13259.1|13249.1|13264.1|13254.1|13296.6|13286.6|13256.6|13246.6|8834
1590646800000|2020-05-28 06:20:00|13266.6|13256.6|13274.1|13264.1|13286.6|13276.6|13266.6|13256.6|3607
1590647100000|2020-05-28 06:25:00|13271.6|13261.6|13261.6|13251.6|13274.1|13264.1|13251.6|13241.6|2493
1590647400000|2020-05-28 06:30:00|13264.1|13254.1|13269.1|13259.1|13281.6|13271.6|13264.1|13254.1|3888
1590647700000|2020-05-28 06:35:00|13271.6|13261.6|13254.1|13244.1|13271.6|13261.6|13249.1|13239.1|3582
1590648000000|2020-05-28 06:40:00|13251.6|13241.6|13234.1|13224.1|13251.6|13241.6|13231.6|13221.6|4411
1590648300000|2020-05-28 06:45:00|13231.6|13221.6|13241.6|13231.6|13256.6|13246.6|13226.6|13216.6|6178
1590648600000|2020-05-28 06:50:00|13244.1|13234.1|13254.1|13244.1|13259.1|13249.1|13236.6|13226.6|3315
1590648900000|2020-05-28 06:55:00|13251.6|13241.6|13259.1|13249.1|13259.1|13249.1|13246.6|13236.6|5071
1590649200000|2020-05-28 07:00:00|13241.1|13228.6|13248.6|13236.1|13248.6|13236.1|13238.6|13226.1|1963
1590649500000|2020-05-28 07:05:00|13251.1|13238.6|13233.6|13221.1|13251.1|13238.6|13233.6|13221.1|1817
1590649800000|2020-05-28 07:10:00|13236.1|13223.6|13241.1|13228.6|13241.1|13228.6|13226.1|13213.6|2919
1590650100000|2020-05-28 07:15:00|13243.6|13231.1|13233.6|13221.1|13243.6|13231.1|13228.6|13216.1|1161
1590650400000|2020-05-28 07:20:00|13231.1|13218.6|13248.6|13236.1|13251.1|13238.6|13228.6|13216.1|664
1590650700000|2020-05-28 07:25:00|13251.1|13238.6|13263.6|13251.1|13266.1|13253.6|13251.1|13238.6|1234
1590651000000|2020-05-28 07:30:00|13261.1|13248.6|13256.1|13243.6|13266.1|13253.6|13253.6|13241.1|942
1590651300000|2020-05-28 07:35:00|13258.6|13246.1|13258.6|13246.1|13266.1|13253.6|13251.1|13238.6|564
1590651600000|2020-05-28 07:40:00|13261.1|13248.6|13258.6|13246.1|13263.6|13251.1|13253.6|13241.1|313
1590651900000|2020-05-28 07:45:00|13261.1|13243.6|13263.6|13251.1|13263.6|13251.1|13256.1|13241.1|577
1590652200000|2020-05-28 07:50:00|13261.1|13248.6|13261.1|13248.6|13268.6|13256.1|13256.1|13243.6|489
1590652500000|2020-05-28 07:55:00|13258.6|13246.1|13253.6|13241.1|13263.6|13251.1|13251.1|13238.6|478
1590652800000|2020-05-28 08:00:00|13256.1|13243.6|13258.6|13243.6|13266.1|13253.6|13246.1|13233.6|955
1590653100000|2020-05-28 08:05:00|13256.1|13246.1|13248.6|13236.1|13258.6|13246.1|13243.6|13231.1|318
1590653400000|2020-05-28 08:10:00|13246.1|13233.6|13263.6|13251.1|13263.6|13251.1|13246.1|13233.6|873
1590653700000|2020-05-28 08:15:00|13266.1|13253.6|13261.1|13248.6|13266.1|13253.6|13253.6|13241.1|494
1590654000000|2020-05-28 08:20:00|13258.6|13246.1|13243.6|13231.1|13261.1|13248.6|13243.6|13231.1|1481
1590654300000|2020-05-28 08:25:00|13241.1|13228.6|13246.1|13233.6|13248.6|13236.1|13241.1|13228.6|915
1590654600000|2020-05-28 08:30:00|13249.4|13225.4|13230.2|13206.2|13250.3|13226.3|13223.9|13199.9|0
1590654900000|2020-05-28 08:35:00|13230|13206|13247.2|13223.2|13249.6|13225.6|13227.7|13203.7|1395
1590655200000|2020-05-28 08:40:00|13247|13223|13249|13225|13254.7|13230.7|13239.7|13215.7|0
1590655500000|2020-05-28 08:45:00|13249.4|13225.4|13240.9|13216.9|13254.9|13230.9|13240.9|13216.9|0
1590655800000|2020-05-28 08:50:00|13241.3|13217.3|13232.3|13208.3|13242.8|13218.8|13221.5|13197.5|0
1590656100000|2020-05-28 08:55:00|13232.1|13208.1|13243.2|13219.2|13244.4|13220.4|13228.5|13204.5|0
1590656400000|2020-05-28 09:00:00|13243.6|13219.6|13253.6|13238.6|13258.6|13243.6|13240.2|13216.2|229
1590656700000|2020-05-28 09:05:00|13251.1|13241.1|13251.1|13238.6|13261.1|13248.6|13251.1|13238.6|359
1590657000000|2020-05-28 09:10:00|13248.6|13236.1|13258.6|13243.6|13258.6|13246.1|13248.6|13236.1|199
1590657300000|2020-05-28 09:15:00|13256.1|13246.1|13261.1|13248.6|13261.1|13248.6|13256.1|13243.6|219
1590657600000|2020-05-28 09:20:00|13263.6|13251.1|13261.1|13248.6|13266.1|13253.6|13258.6|13246.1|170
1590657900000|2020-05-28 09:25:00|13263.6|13246.1|13256.1|13243.6|13263.6|13248.6|13253.6|13241.1|181
1590658200000|2020-05-28 09:30:00|13258.6|13246.1|13253.6|13241.1|13261.1|13248.6|13253.6|13241.1|114
1590658500000|2020-05-28 09:35:00|13256.1|13238.6|13243.6|13228.6|13256.1|13241.1|13233.6|13218.6|672
1590658800000|2020-05-28 09:40:00|13241.1|13231.1|13238.6|13226.1|13243.6|13231.1|13238.6|13226.1|60
1590659100000|2020-05-28 09:45:00|13241.1|13228.6|13236.1|13223.6|13241.1|13228.6|13233.6|13221.1|79
1590659400000|2020-05-28 09:50:00|13233.6|13221.1|13221.1|13206.1|13233.6|13221.1|13213.6|13201.1|553
1590659700000|2020-05-28 09:55:00|13218.6|13208.6|13216.1|13203.6|13223.6|13211.1|13216.1|13203.6|199
1590660000000|2020-05-28 10:00:00|13213.6|13201.1|13216.1|13203.6|13221.1|13208.6|13213.6|13201.1|339
1590660300000|2020-05-28 10:05:00|13213.6|13201.1|13223.6|13211.1|13223.6|13211.1|13213.6|13201.1|93
1590660600000|2020-05-28 10:10:00|13221.1|13208.6|13223.6|13211.1|13231.1|13216.1|13221.1|13208.6|394
1590660900000|2020-05-28 10:15:00|13226.1|13208.6|13221.1|13208.6|13231.1|13218.6|13221.1|13208.6|198
1590661200000|2020-05-28 10:20:00|13223.6|13206.1|13223.6|13211.1|13226.1|13213.6|13218.6|13206.1|134
1590661500000|2020-05-28 10:25:00|13226.1|13213.6|13238.6|13226.1|13238.6|13226.1|13226.1|13213.6|358
1590661800000|2020-05-28 10:30:00|13241.1|13228.6|13233.6|13221.1|13241.1|13228.6|13233.6|13221.1|186
1590662100000|2020-05-28 10:35:00|13236.1|13223.6|13233.6|13218.6|13236.1|13223.6|13231.1|13218.6|76
1590662400000|2020-05-28 10:40:00|13231.1|13221.1|13228.6|13216.1|13233.6|13221.1|13223.6|13211.1|69
1590662700000|2020-05-28 10:45:00|13231.1|13218.6|13233.6|13221.1|13238.6|13226.1|13231.1|13216.1|121
1590663000000|2020-05-28 10:50:00|13236.1|13218.6|13236.1|13223.6|13238.6|13223.6|13236.1|13218.6|100
1590663300000|2020-05-28 10:55:00|13233.6|13221.1|13236.1|13223.6|13236.1|13223.6|13233.6|13221.1|74
1590663600000|2020-05-28 11:00:00|13233.6|13221.1|13231.1|13218.6|13236.1|13223.6|13231.1|13216.1|169
1590663900000|2020-05-28 11:05:00|13233.6|13221.1|13231.1|13218.6|13238.6|13226.1|13228.6|13216.1|246
1590664200000|2020-05-28 11:10:00|13233.6|13216.1|13226.1|13213.6|13233.6|13218.6|13226.1|13213.6|130
1590664500000|2020-05-28 11:15:00|13228.6|13216.1|13223.6|13211.1|13228.6|13216.1|13223.6|13211.1|74
1590664800000|2020-05-28 11:20:00|13226.1|13213.6|13231.1|13216.1|13231.1|13218.6|13226.1|13211.1|28
1590665100000|2020-05-28 11:25:00|13228.6|13218.6|13231.1|13218.6|13236.1|13223.6|13228.6|13216.1|48
1590665400000|2020-05-28 11:30:00|13233.6|13221.1|13236.1|13223.6|13238.6|13226.1|13231.1|13216.1|198
1590665700000|2020-05-28 11:35:00|13233.6|13221.1|13231.1|13218.6|13236.1|13223.6|13231.1|13218.6|53
1590666000000|2020-05-28 11:40:00|13233.6|13221.1|13236.1|13223.6|13238.6|13226.1|13231.1|13221.1|103
1590666300000|2020-05-28 11:45:00|13233.6|13221.1|13236.1|13223.6|13238.6|13226.1|13233.6|13221.1|50
1590666600000|2020-05-28 11:50:00|13238.6|13226.1|13236.1|13223.6|13241.1|13228.6|13236.1|13223.6|86
1590666900000|2020-05-28 11:55:00|13233.6|13221.1|13231.1|13218.6|13238.6|13226.1|13231.1|13218.6|33
1590667200000|2020-05-28 12:00:00|13233.6|13221.1|13231.1|13218.6|13233.6|13221.1|13226.1|13213.6|54
1590667500000|2020-05-28 12:05:00|13228.6|13216.1|13228.6|13216.1|13231.1|13218.6|13226.1|13213.6|184
1590667800000|2020-05-28 12:10:00|13231.1|13213.6|13231.1|13218.6|13233.6|13221.1|13226.1|13213.6|131
1590668100000|2020-05-28 12:15:00|13233.6|13216.1|13228.6|13216.1|13233.6|13216.1|13228.6|13216.1|144
1590668400000|2020-05-28 12:20:00|13226.1|13213.6|13231.1|13218.6|13233.6|13221.1|13226.1|13213.6|187
1590668700000|2020-05-28 12:25:00|13233.6|13216.1|13228.6|13216.1|13233.6|13218.6|13226.1|13213.6|48
1590669000000|2020-05-28 12:30:00|13231.1|13218.6|13231.1|13218.6|13233.6|13218.6|13223.6|13211.1|248
1590669300000|2020-05-28 12:35:00|13233.6|13221.1|13228.6|13216.1|13233.6|13221.1|13223.6|13211.1|479
1590669600000|2020-05-28 12:40:00|13226.1|13213.6|13223.6|13211.1|13228.6|13216.1|13223.6|13211.1|43
1590669900000|2020-05-28 12:45:00|13221.1|13208.6|13228.6|13216.1|13231.1|13218.6|13221.1|13208.6|196
1590670200000|2020-05-28 12:50:00|13231.1|13218.6|13238.6|13226.1|13241.1|13228.6|13231.1|13218.6|117
1590670500000|2020-05-28 12:55:00|13241.1|13228.6|13241.1|13228.6|13246.1|13233.6|13236.1|13223.6|96
1590670800000|2020-05-28 13:00:00|13243.6|13231.1|13261.1|13248.6|13263.6|13251.1|13241.1|13231.1|463
1590671100000|2020-05-28 13:05:00|13258.6|13246.1|13256.1|13243.6|13263.6|13251.1|13256.1|13243.6|79
1590671400000|2020-05-28 13:10:00|13258.6|13246.1|13261.1|13246.1|13263.6|13251.1|13256.1|13243.6|162
1590671700000|2020-05-28 13:15:00|13258.6|13248.6|13261.1|13246.1|13263.6|13251.1|13256.1|13243.6|87
1590672000000|2020-05-28 13:20:00|13258.6|13248.6|13256.1|13243.6|13261.1|13248.6|13253.6|13241.1|52
1590672300000|2020-05-28 13:25:00|13258.6|13241.1|13253.6|13241.1|13258.6|13243.6|13251.1|13238.6|96
1590672600000|2020-05-28 13:30:00|13256.1|13243.6|13243.6|13231.1|13256.1|13243.6|13231.1|13218.6|933
1590672900000|2020-05-28 13:35:00|13246.1|13233.6|13223.6|13211.1|13251.1|13238.6|13221.1|13208.6|718
1590673200000|2020-05-28 13:40:00|13226.1|13208.6|13221.1|13208.6|13233.6|13218.6|13216.1|13203.6|2478
1590673500000|2020-05-28 13:45:00|13218.6|13206.1|13218.6|13206.1|13226.1|13211.1|13213.6|13201.1|756
1590673800000|2020-05-28 13:50:00|13221.1|13208.6|13223.6|13211.1|13238.6|13226.1|13218.6|13206.1|876
1590674100000|2020-05-28 13:55:00|13221.1|13208.6|13221.1|13208.6|13223.6|13208.6|13213.6|13201.1|231
1590674400000|2020-05-28 14:00:00|13218.6|13206.1|13216.1|13203.6|13221.1|13208.6|13211.1|13198.6|307
1590674700000|2020-05-28 14:05:00|13218.6|13206.1|13233.6|13221.1|13238.6|13226.1|13213.6|13201.1|347
1590675000000|2020-05-28 14:10:00|13236.1|13223.6|13236.1|13223.6|13243.6|13231.1|13233.6|13221.1|71
1590675300000|2020-05-28 14:15:00|13238.6|13221.1|13228.6|13216.1|13238.6|13223.6|13223.6|13211.1|247
1590675600000|2020-05-28 14:20:00|13226.1|13213.6|13233.6|13221.1|13238.6|13226.1|13226.1|13213.6|51
1590675900000|2020-05-28 14:25:00|13231.1|13218.6|13243.6|13228.6|13243.6|13231.1|13231.1|13218.6|99
1590676200000|2020-05-28 14:30:00|13241.1|13231.1|13241.1|13228.6|13243.6|13231.1|13231.1|13218.6|165
1590676500000|2020-05-28 14:35:00|13243.6|13231.1|13246.1|13233.6|13253.6|13241.1|13241.1|13228.6|433
1590676800000|2020-05-28 14:40:00|13248.6|13236.1|13256.1|13243.6|13256.1|13243.6|13246.1|13233.6|257
1590677100000|2020-05-28 14:45:00|13253.6|13241.1|13253.6|13241.1|13256.1|13243.6|13251.1|13238.6|111
1590677400000|2020-05-28 14:50:00|13251.1|13238.6|13248.6|13236.1|13253.6|13241.1|13243.6|13231.1|211
1590677700000|2020-05-28 14:55:00|13251.1|13238.6|13251.1|13238.6|13253.6|13241.1|13243.6|13231.1|188
1590678000000|2020-05-28 15:00:00|13253.6|13241.1|13243.6|13231.1|13253.6|13241.1|13241.1|13228.6|197
1590678300000|2020-05-28 15:05:00|13246.1|13233.6|13246.1|13233.6|13261.1|13248.6|13243.6|13231.1|244
1590678600000|2020-05-28 15:10:00|13243.6|13231.1|13251.1|13238.6|13253.6|13238.6|13241.1|13228.6|242
1590678900000|2020-05-28 15:15:00|13253.6|13241.1|13251.1|13236.1|13253.6|13241.1|13246.1|13233.6|177
1590679200000|2020-05-28 15:20:00|13248.6|13233.6|13238.6|13226.1|13248.6|13233.6|13238.6|13226.1|179
1590679500000|2020-05-28 15:25:00|13241.1|13228.6|13243.6|13231.1|13243.6|13231.1|13233.6|13221.1|685
1590679800000|2020-05-28 15:30:00|13241.1|13228.6|13228.6|13216.1|13243.6|13231.1|13228.6|13216.1|497
1590680100000|2020-05-28 15:35:00|13226.1|13213.6|13218.6|13206.1|13231.1|13218.6|13218.6|13206.1|443
1590680400000|2020-05-28 15:40:00|13221.1|13208.6|13228.6|13216.1|13231.1|13218.6|13216.1|13203.6|1081
1590680700000|2020-05-28 15:45:00|13231.1|13218.6|13228.6|13216.1|13238.6|13226.1|13223.6|13211.1|810
1590681000000|2020-05-28 15:50:00|13231.1|13218.6|13231.1|13218.6|13231.1|13218.6|13228.6|13216.1|123
1590681300000|2020-05-28 15:55:00|13233.6|13216.1|13238.6|13226.1|13241.1|13228.6|13228.6|13216.1|1310
1590681600000|2020-05-28 16:00:00|13236.1|13223.6|13236.1|13223.6|13243.6|13231.1|13233.6|13221.1|1330
1590681900000|2020-05-28 16:05:00|13238.6|13226.1|13251.1|13238.6|13251.1|13238.6|13236.1|13223.6|511
1590682200000|2020-05-28 16:10:00|13248.6|13236.1|13253.6|13241.1|13256.1|13243.6|13248.6|13236.1|528
1590682500000|2020-05-28 16:15:00|13256.1|13243.6|13251.1|13238.6|13258.6|13246.1|13251.1|13238.6|168
1590682800000|2020-05-28 16:20:00|13253.6|13241.1|13246.1|13233.6|13253.6|13241.1|13246.1|13233.6|339
1590683100000|2020-05-28 16:25:00|13248.6|13236.1|13248.6|13236.1|13251.1|13238.6|13246.1|13233.6|282
1590683400000|2020-05-28 16:30:00|13246.1|13233.6|13251.1|13238.6|13251.1|13238.6|13246.1|13233.6|193
1590683700000|2020-05-28 16:35:00|13253.6|13241.1|13261.1|13248.6|13263.6|13251.1|13253.6|13238.6|238
1590684000000|2020-05-28 16:40:00|13263.6|13251.1|13266.1|13253.6|13266.1|13253.6|13261.1|13248.6|185
1590684300000|2020-05-28 16:45:00|13268.6||13266.1||13268.6||13266.1||211
1590684600000|2020-05-28 16:50:00|13268.6||13266.1||13268.6||13266.1||141
1590684900000|2020-05-28 16:55:00|13268.6|13256.1|13271.1|13258.6|13273.6|13261.1|13268.6|13256.1|196
1590685200000|2020-05-28 17:00:00|13273.6|13256.1|13273.6|13261.1|13276.1|13261.1|13268.6|13256.1|183
1590685500000|2020-05-28 17:05:00|13271.1|13258.6|13276.1|13263.6|13276.1|13263.6|13268.6|13256.1|183
1590685800000|2020-05-28 17:10:00|13278.6|13266.1|13278.6|13266.1|13281.1|13268.6|13276.1|13263.6|275
1590686100000|2020-05-28 17:15:00|13276.1|13263.6|13281.1|13268.6|13281.1|13268.6|13276.1|13263.6|120
1590686400000|2020-05-28 17:20:00|||||||||93
1590686700000|2020-05-28 17:25:00|13283.6|13271.1|13281.1|13268.6|13283.6|13271.1|13278.6|13266.1|272
1590687000000|2020-05-28 17:30:00|13283.6|13271.1|13278.6|13266.1|13283.6|13271.1|13278.6|13266.1|118
1590687300000|2020-05-28 17:35:00|13281.1|13268.6|13281.1|13268.6|13281.1|13268.6|13281.1|13268.6|119
1590687600000|2020-05-28 17:40:00|13283.6|13271.1|13283.6|13271.1|13283.6|13271.1|13283.6|13271.1|91
1590687900000|2020-05-28 17:45:00|13286.1|13273.6|13283.6|13271.1|13286.1|13273.6|13281.1|13268.6|260
1590688200000|2020-05-28 17:50:00|13281.1|13268.6|13281.1|13268.6|13281.1|13268.6|13278.6|13266.1|174
1590688500000|2020-05-28 17:55:00|13283.6|13271.1|13278.6|13266.1|13283.6|13271.1|13278.6|13266.1|210
1590688800000|2020-05-28 18:00:00|13281.1|13268.6|13276.1|13263.6|13281.1|13268.6|13276.1|13263.6|174
1590689100000|2020-05-28 18:05:00|13273.6|13261.1|13266.1|13253.6|13273.6|13261.1|13266.1|13253.6|116
1590689400000|2020-05-28 18:10:00|13263.6|13251.1|13266.1|13253.6|13266.1|13253.6|13263.6|13251.1|75
1590689700000|2020-05-28 18:15:00|13268.6|13256.1|13268.6|13253.6|13271.1|13258.6|13266.1|13253.6|137
1590690000000|2020-05-28 18:20:00|13266.1|13256.1|13263.6|13251.1|13268.6|13256.1|13263.6|13251.1|57
1590690300000|2020-05-28 18:25:00|13266.1|13253.6|13258.6|13246.1|13268.6|13256.1|13258.6|13246.1|116
1590690600000|2020-05-28 18:30:00|13261.1|13248.6|13258.6|13246.1|13263.6|13251.1|13256.1|13243.6|236
1590690900000|2020-05-28 18:35:00|13261.1|13248.6|13253.6|13241.1|13261.1|13248.6|13253.6|13241.1|176
1590691200000|2020-05-28 18:40:00|13256.1|13243.6|13247.4|13237.4|13256.1|13243.6|13247.4|13236.1|92
1590691500000|2020-05-28 18:45:00|13248.6|13238.6|13252.4|13242.4|13252.4|13242.4|13247.4|13237.4|124
1590691800000|2020-05-28 18:50:00|13253.6|13243.6|13249.9|13239.9|13253.6|13243.6|13247.4|13237.4|57
1590692100000|2020-05-28 18:55:00|13247.4|13237.4|13254.9|13244.9|13257.4|13247.4|13246.1|13236.1|188
1590692400000|2020-05-28 19:00:00|13257.4|13247.4|13254.9|13244.9|13257.4|13247.4|13249.9|13239.9|102
1590692700000|2020-05-28 19:05:00|13253.6|13243.6|13252.4|13242.4|13254.9|13244.9|13252.4|13242.4|22
1590693000000|2020-05-28 19:10:00|13249.9|13239.9|13257.4|13247.4|13257.4|13247.4|13247.4|13237.4|52
1590693300000|2020-05-28 19:15:00|13256.1|13246.1|13227.4|13217.4|13256.1|13246.1|13227.4|13217.4|343
1590693600000|2020-05-28 19:20:00|13228.6|13218.6|13223.6|13213.6|13232.4|13222.4|13222.4|13212.4|323
1590693900000|2020-05-28 19:25:00|13224.9|13214.9|13204.9|13194.9|13224.9|13214.9|13204.9|13194.9|719
1590694200000|2020-05-28 19:30:00|13206.1|13196.1|13193.6|13183.6|13209.9|13199.9|13189.9|13179.9|1157
1590694500000|2020-05-28 19:35:00|13192.4|13182.4|13192.4|13182.4|13199.9|13189.9|13189.9|13179.9|360
1590694800000|2020-05-28 19:40:00|13191.1|13181.1|13187.4|13177.4|13192.4|13182.4|13187.4|13177.4|482
1590695100000|2020-05-28 19:45:00|13189.9|13179.9|13174.9|13164.9|13192.4|13182.4|13174.9|13164.9|1252
1590695400000|2020-05-28 19:50:00|13172.4|13162.4|13174.9|13164.9|13184.9|13174.9|13169.9|13159.9|1056
1590695700000|2020-05-28 19:55:00|13177.4|13167.4|13177.4|13167.4|13184.9|13174.9|13177.4|13167.4|568
1590696000000|2020-05-28 20:00:00|13178.6|13168.6|13193.6|13183.6|13193.6|13183.6|13178.6|13168.6|344
1590696300000|2020-05-28 20:05:00|13194.9|13184.9|13194.9|13184.9|13194.9|13184.9|13193.6|13183.6|37
1590696600000|2020-05-28 20:10:00|13196.1|13186.1|13201.1|13191.1|13202.4|13192.4|13196.1|13186.1|47
1590696900000|2020-05-28 20:15:00|13206.9|13182.9|13202.9|13178.9|13207.1|13183.1|13202.9|13178.9|132
1590697200000|2020-05-28 20:20:00|13202.8|13178.8|13192.6|13168.6|13202.8|13178.8|13192.6|13168.6|66
1590697500000|2020-05-28 20:25:00|13192.7|13168.7|13199.9|13175.9|13199.9|13175.9|13191.6|13167.6|26
1590697800000|2020-05-28 20:30:00|13203.4|13179.4|13200.2|13176.2|13205|13181|13196.1|13172.1|75
1590698100000|2020-05-28 20:35:00|13199.4|13175.4|13199.4|13175.4|13203.4|13179.4|13198.5|13174.5|156
1590698400000|2020-05-28 20:40:00|13200.2|13176.2|13199.4|13175.4|13201.8|13177.8|13197.7|13173.7|34
1590698700000|2020-05-28 20:45:00|13200.2|13176.2|13204.2|13180.2|13205|13181|13198.5|13174.5|78
1590699000000|2020-05-28 20:50:00|13205|13181|13209.1|13185.1|13210.7|13186.7|13204.2|13180.2|6
1590699300000|2020-05-28 20:55:00|13208.3|13184.3|13205.1|13181.1|13209.1|13185.1|13203.4|13179.4|8
1590699600000|2020-05-28 21:00:00|13205.5|13181.5|13204.9|13180.9|13207|13183|13204.9|13180.9|1
1590699900000|2020-05-28 21:05:00|13204.7|13180.7|13204.5|13180.5|13206.6|13182.6|13203.8|13179.8|2
1590700200000|2020-05-28 21:10:00|13205.6|13181.6|13205|13181|13206|13182|13204.7|13180.7|7
1590700500000|2020-05-28 21:15:00|13205.1|13181.1|13204.7|13180.7|13206.4|13182.4|13204.1|13180.1|0
1590700800000|2020-05-28 21:20:00|13204.8|13180.8|13204.7|13180.7|13204.8|13180.8|13203.9|13179.9|0
1590701100000|2020-05-28 21:25:00|13205.3|13181.3|13203.8|13179.8|13205.6|13181.6|13201.9|13177.9|0
1590701400000|2020-05-28 21:30:00|13203.2|13179.2|13202|13178|13204.1|13180.1|13201|13177|0
1590701700000|2020-05-28 21:35:00|13201|13177|13202.6|13178.6|13202.7|13178.7|13201|13177|0
1590702000000|2020-05-28 21:40:00|13204|13180|13203|13179|13204.1|13180.1|13202|13178|0
1590702300000|2020-05-28 21:45:00|13203.1|13179.1|13205.2|13181.2|13207.4|13183.4|13203.1|13179.1|0
1590702600000|2020-05-28 21:50:00|13204.6|13180.6|13203.4|13179.4|13205.1|13181.1|13203.4|13179.4|0
1590702900000|2020-05-28 21:55:00|13203.5|13179.5|13204.1|13180.1|13205.3|13181.3|13202.6|13178.6|0
1590703200000|2020-05-28 22:00:00|13206|13182|13201.6|13177.6|13210.1|13186.1|13199.1|13175.1|0
1590703500000|2020-05-28 22:05:00|13201.9|13177.9|13206.3|13182.3|13214.8|13190.8|13200.6|13176.6|0
1590703800000|2020-05-28 22:10:00|13205.9|13181.9|13190.9|13166.9|13206.3|13182.3|13185.6|13161.6|0
1590704100000|2020-05-28 22:15:00|13192.1|13168.1|13201.2|13177.2|13206.9|13182.9|13191.7|13167.7|0
1590704400000|2020-05-28 22:20:00|13202|13178|13200.4|13176.4|13203.6|13179.6|13197.2|13173.2|0
1590704700000|2020-05-28 22:25:00|13199.6|13175.6|13205.4|13181.4|13209.5|13185.5|13197.3|13173.3|0
1590705000000|2020-05-28 22:30:00|13205|13181|13207.7|13183.7|13212.7|13188.7|13205|13181|0
1590705300000|2020-05-28 22:35:00|13207.2|13183.2|13210.5|13186.5|13213.3|13189.3|13207.2|13183.2|0
1590705600000|2020-05-28 22:40:00|13210.9|13186.9|13210.1|13186.1|13211.7|13187.7|13206|13182|0
1590705900000|2020-05-28 22:45:00|13210.9|13186.9|13200.4|13176.4|13210.9|13186.9|13197.9|13173.9|0
1590706200000|2020-05-28 22:50:00|13199.9|13175.9|13201.2|13177.2|13204.4|13180.4|13197.9|13173.9|0
1590706500000|2020-05-28 22:55:00|13202.8|13178.8|13197.9|13173.9|13203.6|13179.6|13195.5|13171.5|0
1590706800000|2020-05-28 23:00:00|13197.5|13173.5|13202|13178|13202.8|13178.8|13197.1|13173.1|0
1590707100000|2020-05-28 23:05:00|13201.6|13177.6|13206.4|13182.4|13208.5|13184.5|13196.3|13172.3|0
1590707400000|2020-05-28 23:10:00|13206|13182|13203.6|13179.6|13208.5|13184.5|13202|13178|0
1590707700000|2020-05-28 23:15:00|13204.4|13180.4|13202|13178|13204.4|13180.4|13200.4|13176.4|0
1590708000000|2020-05-28 23:20:00|13202.4|13178.4|13197.5|13173.5|13203.2|13179.2|13197.1|13173.1|0
1590708300000|2020-05-28 23:25:00|13197.9|13173.9|13189.8|13165.8|13197.9|13173.9|13183.3|13159.3|0
1590708600000|2020-05-28 23:30:00|13190.6|13166.6|13182.8|13158.8|13195.5|13171.5|13182|13158|0
1590708900000|2020-05-28 23:35:00|13182.4|13158.4|13184.3|13160.3|13188.3|13164.3|13182|13158|0
1590709200000|2020-05-28 23:40:00|13184.7|13160.7|13176.7|13152.7|13187.1|13163.1|13174.6|13150.6|0
1590709500000|2020-05-28 23:45:00|13178.7|13154.7|13182|13158|13182.4|13158.4|13177.9|13153.9|0
1590709800000|2020-05-28 23:50:00|13181.6|13157.6|13183.2|13159.2|13183.2|13159.2|13175.9|13151.9|0
1590710100000|2020-05-28 23:55:00|13182.4|13158.4|13173.5|13149.5|13184.8|13160.8|13171.1|13147.1|0
1590710400000|2020-05-29 00:00:00|13174.3|13150.3|13179.3|13155.3|13180.9|13156.9|13167.9|13143.9|0
1590710700000|2020-05-29 00:05:00|13178.8|13154.8|13180.2|13156.2|13184.5|13160.5|13176.8|13152.8|0
1590711000000|2020-05-29 00:10:00|13179.8|13155.8|13170.8|13146.8|13185|13161|13167.2|13143.2|0
1590711300000|2020-05-29 00:15:00|13171.3|13147.3|13164.7|13140.7|13176.9|13152.9|13160.8|13136.8|0
1590711600000|2020-05-29 00:20:00|13164.9|13140.9|13179.1|13155.1|13180.7|13156.7|13164.9|13140.9|0
1590711900000|2020-05-29 00:25:00|13178.9|13154.9|13179.5|13155.5|13187.8|13163.8|13178.9|13154.9|0
1590712200000|2020-05-29 00:30:00|13181.6|13157.6|13174.1|13150.1|13189.6|13165.6|13173.7|13149.7|0
1590712500000|2020-05-29 00:35:00|13174.5|13150.5|13173.2|13149.2|13176.1|13152.1|13168.2|13144.2|0
1590712800000|2020-05-29 00:40:00|13173.4|13149.4|13164.4|13140.4|13180.3|13156.3|13164.4|13140.4|0
1590713100000|2020-05-29 00:45:00|13164.2|13140.2|13179|13155|13183.2|13159.2|13164.2|13140.2|0
1590713400000|2020-05-29 00:50:00|13179.2|13155.2|13183.1|13159.1|13191.9|13167.9|13175.5|13151.5|0
1590713700000|2020-05-29 00:55:00|13182.9|13158.9|13154.1|13130.1|13182.9|13158.9|13150.9|13126.9|0
1590714000000|2020-05-29 01:00:00|13155.2|13131.2|13149.2|13139.2|13181.7|13171.7|13139.2|13129.2|3158
1590714300000|2020-05-29 01:05:00|13151.7|13141.7|13149.2|13139.2|13154.2|13144.2|13129.2|13119.2|2225
1590714600000|2020-05-29 01:10:00|13146.7|13136.7|13151.7|13141.7|13151.7|13141.7|13134.2|13124.2|2220
1590714900000|2020-05-29 01:15:00|13149.2|13139.2|13101.7|13091.7|13149.2|13139.2|13094.2|13084.2|5315
1590715200000|2020-05-29 01:20:00|13099.2|13089.2|13124.2|13114.2|13126.7|13116.7|13086.7|13076.7|3279
1590715500000|2020-05-29 01:25:00|13121.7|13111.7|13139.2|13129.2|13149.2|13139.2|13121.7|13111.7|3670
1590715800000|2020-05-29 01:30:00|13134.2|13124.2|13144.2|13134.2|13186.7|13176.7|13124.2|13114.2|13462
1590716100000|2020-05-29 01:35:00|13146.7|13136.7|13166.7|13156.7|13196.7|13186.7|13136.7|13126.7|8381
1590716400000|2020-05-29 01:40:00|13169.2|13159.2|13181.7|13171.7|13191.7|13181.7|13166.7|13156.7|4047
1590716700000|2020-05-29 01:45:00|13184.2|13174.2|13214.2|13204.2|13216.7|13206.7|13181.7|13171.7|5535
1590717000000|2020-05-29 01:50:00|13216.7|13206.7|13221.7|13211.7|13229.2|13219.2|13204.2|13194.2|5515
1590717300000|2020-05-29 01:55:00|13219.2|13209.2|13201.7|13191.7|13221.7|13211.7|13191.7|13181.7|4769
1590717600000|2020-05-29 02:00:00|13204.2|13194.2|13239.2|13229.2|13246.7|13236.7|13201.7|13191.7|4757
1590717900000|2020-05-29 02:05:00|13236.7|13226.7|13229.2|13219.2|13241.7|13231.7|13204.2|13194.2|3310
1590718200000|2020-05-29 02:10:00|13231.7|13221.7|13224.2|13214.2|13241.7|13231.7|13221.7|13211.7|2602
1590718500000|2020-05-29 02:15:00|13221.7|13211.7|13241.7|13231.7|13249.2|13239.2|13214.2|13204.2|3540
1590718800000|2020-05-29 02:20:00|13244.2|13234.2|13239.2|13229.2|13249.2|13239.2|13234.2|13224.2|2490
1590719100000|2020-05-29 02:25:00|13236.7|13226.7|13244.2|13234.2|13259.2|13249.2|13231.7|13221.7|2804
1590719400000|2020-05-29 02:30:00|13241.7|13231.7|13239.2|13229.2|13251.7|13241.7|13231.7|13221.7|3690
1590719700000|2020-05-29 02:35:00|13241.7|13231.7|13269.2|13259.2|13271.7|13261.7|13236.7|13226.7|3758
1590720000000|2020-05-29 02:40:00|13271.7|13261.7|13261.7|13251.7|13271.7|13261.7|13249.2|13239.2|3449
1590720300000|2020-05-29 02:45:00|13264.2|13254.2|13261.7|13251.7|13264.2|13254.2|13249.2|13239.2|1504
1590720600000|2020-05-29 02:50:00|13264.2|13254.2|13271.7|13261.7|13271.7|13261.7|13254.2|13244.2|1960
1590720900000|2020-05-29 02:55:00|13274.2|13264.2|13269.2|13259.2|13281.7|13271.7|13259.2|13249.2|2546
1590721200000|2020-05-29 03:00:00|13271.7|13261.7|13256.7|13246.7|13274.2|13264.2|13251.7|13241.7|1746
1590721500000|2020-05-29 03:05:00|13254.2|13244.2|13236.7|13226.7|13254.2|13244.2|13231.7|13221.7|3033
1590721800000|2020-05-29 03:10:00|13234.2|13224.2|13231.7|13221.7|13234.2|13224.2|13216.7|13206.7|2236
1590722100000|2020-05-29 03:15:00|13229.2|13219.2|13209.2|13199.2|13229.2|13219.2|13209.2|13199.2|2851
1590722400000|2020-05-29 03:20:00|13206.7|13196.7|13236.7|13226.7|13239.2|13229.2|13204.2|13194.2|2397
1590722700000|2020-05-29 03:25:00|13239.2|13229.2|13226.7|13216.7|13239.2|13229.2|13221.7|13211.7|1264
1590723000000|2020-05-29 03:30:00|13231.7|13221.7|13231.7|13221.7|13236.7|13226.7|13229.2|13219.2|240
1590723300000|2020-05-29 03:35:00|13229.2|13219.2|13219.2|13209.2|13229.2|13219.2|13219.2|13209.2|228
1590723600000|2020-05-29 03:40:00|13221.7|13211.7|13214.2|13204.2|13221.7|13211.7|13214.2|13204.2|89
1590723900000|2020-05-29 03:45:00|13216.7|13206.7|13216.7|13206.7|13219.2|13209.2|13214.2|13204.2|114
1590724200000|2020-05-29 03:50:00|13214.2|13204.2|13211.7|13201.7|13216.7|13206.7|13209.2|13199.2|145
1590724500000|2020-05-29 03:55:00|13209.2|13199.2|13216.7|13206.7|13219.2|13209.2|13206.7|13196.7|462
1590724800000|2020-05-29 04:00:00|13219.2|13209.2|13219.2|13209.2|13219.2|13209.2|13216.7|13206.7|62
1590725100000|2020-05-29 04:05:00|13216.7|13206.7|13216.7|13206.7|13219.2|13209.2|13214.2|13204.2|46
1590725400000|2020-05-29 04:10:00|13214.2|13204.2|13209.2|13199.2|13214.2|13204.2|13206.7|13196.7|59
1590725700000|2020-05-29 04:15:00|13206.7|13196.7|13206.7|13196.7|13211.7|13201.7|13201.7|13191.7|218
1590726000000|2020-05-29 04:20:00|13209.2|13199.2|13206.7|13196.7|13209.2|13199.2|13204.2|13194.2|116
1590726300000|2020-05-29 04:25:00|13204.2|13194.2|13204.2|13194.2|13206.7|13196.7|13201.7|13191.7|62
1590726600000|2020-05-29 04:30:00|13201.7|13191.7|13204.2|13194.2|13206.7|13196.7|13196.7|13186.7|456
1590726900000|2020-05-29 04:35:00|13206.7|13196.7|13211.7|13201.7|13211.7|13201.7|13204.2|13194.2|113
1590727200000|2020-05-29 04:40:00|13209.2|13199.2|13211.7|13201.7|13211.7|13201.7|13209.2|13199.2|64
1590727500000|2020-05-29 04:45:00|13209.2|13199.2|13216.7|13206.7|13216.7|13206.7|13206.7|13196.7|144
1590727800000|2020-05-29 04:50:00|13214.2|13204.2|13219.2|13209.2|13221.7|13211.7|13214.2|13204.2|115
1590728100000|2020-05-29 04:55:00|13216.7|13206.7|13221.7|13211.7|13224.2|13214.2|13216.7|13206.7|125
1590728400000|2020-05-29 05:00:00|13226.7|13216.7|13206.7|13196.7|13236.7|13226.7|13204.2|13194.2|2450
1590728700000|2020-05-29 05:05:00|13209.2|13199.2|13221.7|13211.7|13221.7|13211.7|13209.2|13199.2|1130
1590729000000|2020-05-29 05:10:00|13219.2|13209.2|13231.7|13221.7|13236.7|13226.7|13219.2|13209.2|788
1590729300000|2020-05-29 05:15:00|13234.2|13224.2|13234.2|13224.2|13241.7|13231.7|13226.7|13216.7|1224
1590729600000|2020-05-29 05:20:00|13231.7|13221.7|13231.7|13221.7|13239.2|13229.2|13226.7|13216.7|984
1590729900000|2020-05-29 05:25:00|13234.2|13224.2|13219.2|13209.2|13234.2|13224.2|13216.7|13206.7|862
1590730200000|2020-05-29 05:30:00|13221.7|13211.7|13236.7|13226.7|13241.7|13231.7|13216.7|13206.7|1769
1590730500000|2020-05-29 05:35:00|13234.2|13224.2|13244.2|13234.2|13244.2|13234.2|13229.2|13219.2|1222
1590730800000|2020-05-29 05:40:00|13246.7|13236.7|13231.7|13221.7|13246.7|13236.7|13229.2|13219.2|1008
1590731100000|2020-05-29 05:45:00|13229.2|13219.2|13231.7|13221.7|13231.7|13221.7|13224.2|13214.2|863
1590731400000|2020-05-29 05:50:00|13234.2|13224.2|13231.7|13221.7|13241.7|13231.7|13229.2|13219.2|1360
1590731700000|2020-05-29 05:55:00|13234.2|13224.2|13221.7|13211.7|13236.7|13226.7|13221.7|13211.7|1123
1590732000000|2020-05-29 06:00:00|13219.2|13209.2|13229.2|13219.2|13236.7|13226.7|13211.7|13201.7|2374
1590732300000|2020-05-29 06:05:00|13231.7|13221.7|13204.2|13194.2|13231.7|13221.7|13199.2|13189.2|3103
1590732600000|2020-05-29 06:10:00|13201.7|13191.7|13219.2|13209.2|13219.2|13209.2|13201.7|13191.7|1052
1590732900000|2020-05-29 06:15:00|13216.7|13206.7|13211.7|13201.7|13221.7|13211.7|13209.2|13199.2|1150
1590733200000|2020-05-29 06:20:00|13214.2|13204.2|13219.2|13209.2|13221.7|13211.7|13201.7|13191.7|2570
1590733500000|2020-05-29 06:25:00|13214.2|13204.2|13226.7|13216.7|13226.7|13216.7|13211.7|13201.7|1543
1590733800000|2020-05-29 06:30:00|13224.2|13214.2|13216.7|13206.7|13229.2|13219.2|13206.7|13196.7|2861
1590734100000|2020-05-29 06:35:00|13219.2|13209.2|13221.7|13211.7|13224.2|13214.2|13214.2|13204.2|1673
1590734400000|2020-05-29 06:40:00|13224.2|13214.2|13221.7|13211.7|13226.7|13216.7|13211.7|13201.7|3098
1590734700000|2020-05-29 06:45:00|13219.2|13209.2|13221.7|13211.7|13224.2|13214.2|13209.2|13199.2|3839
1590735000000|2020-05-29 06:50:00|13224.2|13214.2|13224.2|13214.2|13226.7|13216.7|13216.7|13206.7|3244
1590735300000|2020-05-29 06:55:00|13221.7|13211.7|13226.7|13216.7|13229.2|13219.2|13211.7|13201.7|6305
1590735600000|2020-05-29 07:00:00|13217.2|13204.7|13222.2|13209.7|13227.2|13214.7|13204.7|13192.2|3821
1590735900000|2020-05-29 07:05:00|13219.7|13207.2|13234.7|13222.2|13234.7|13222.2|13219.7|13207.2|1871
1590736200000|2020-05-29 07:10:00|13237.2|13224.7|13224.7|13212.2|13237.2|13224.7|13222.2|13209.7|1148
1590736500000|2020-05-29 07:15:00|13227.2|13214.7|13227.2|13214.7|13232.2|13219.7|13222.2|13209.7|756
1590736800000|2020-05-29 07:20:00|13224.7|13212.2|13232.2|13219.7|13237.2|13224.7|13224.7|13212.2|429
1590737100000|2020-05-29 07:25:00|13234.7|13222.2|13229.7|13217.2|13239.7|13227.2|13222.2|13209.7|814
1590737400000|2020-05-29 07:30:00|13232.2|13219.7|13219.7|13207.2|13234.7|13222.2|13217.2|13204.7|684
1590737700000|2020-05-29 07:35:00|13222.2|13209.7|13222.2|13209.7|13227.2|13214.7|13217.2|13204.7|831
1590738000000|2020-05-29 07:40:00|13219.7|13207.2|13219.7|13204.7|13219.7|13207.2|13209.7|13197.2|860
1590738300000|2020-05-29 07:45:00|13222.2|13207.2|13207.2|13194.7|13222.2|13209.7|13207.2|13194.7|628
1590738600000|2020-05-29 07:50:00|13209.7|13197.2|13214.7|13202.2|13217.2|13204.7|13207.2|13194.7|1075
1590738900000|2020-05-29 07:55:00|13217.2|13204.7|13219.7|13207.2|13219.7|13207.2|13212.2|13199.7|1644
1590739200000|2020-05-29 08:00:00|13217.2|13204.7|13209.7|13197.2|13227.2|13214.7|13209.7|13197.2|2513
1590739500000|2020-05-29 08:05:00|13207.2|13194.7|13209.7|13197.2|13214.7|13202.2|13187.2|13174.7|2552
1590739800000|2020-05-29 08:10:00|13212.2|13199.7|13247.2|13234.7|13247.2|13234.7|13209.7|13197.2|1463
1590740100000|2020-05-29 08:15:00|13244.7|13232.2|13237.2|13222.2|13249.7|13237.2|13222.2|13209.7|2585
1590740400000|2020-05-29 08:20:00|13239.7|13227.2|13219.7|13207.2|13247.2|13234.7|13217.2|13204.7|1890
1590740700000|2020-05-29 08:25:00|13217.2|13204.7|13227.2|13212.2|13227.2|13214.7|13217.2|13204.7|2256
1590741000000|2020-05-29 08:30:00|13226.6|13202.6|13242.3|13218.3|13242.3|13218.3|13220.8|13196.8|0
1590741300000|2020-05-29 08:35:00|13242.5|13218.5|13245.3|13221.3|13251.2|13227.2|13237.1|13213.1|3357
1590741600000|2020-05-29 08:40:00|13245.7|13221.7|13243.5|13219.5|13245.7|13221.7|13235.9|13211.9|0
1590741900000|2020-05-29 08:45:00|13243.1|13219.1|13229.4|13205.4|13246.5|13222.5|13224|13200|0
1590742200000|2020-05-29 08:50:00|13229.8|13205.8|13221.7|13197.7|13231.9|13207.9|13221.3|13197.3|0
1590742500000|2020-05-29 08:55:00|13221.3|13197.3|13233.6|13209.6|13237.8|13213.8|13220.9|13196.9|0
1590742800000|2020-05-29 09:00:00|13247.2|13234.7|13242.2|13229.7|13252.2|13237.2|13242.2|13229.7|812
1590743100000|2020-05-29 09:05:00|13239.7|13227.2|13252.2|13237.2|13254.7|13242.2|13239.7|13227.2|647
1590743400000|2020-05-29 09:10:00|13249.7|13239.7|13252.2|13239.7|13257.2|13244.7|13249.7|13237.2|206
1590743700000|2020-05-29 09:15:00|13249.7|13237.2|13244.7|13229.7|13249.7|13239.7|13237.2|13224.7|374
1590744000000|2020-05-29 09:20:00|13242.2|13232.2|13244.7|13229.7|13247.2|13234.7|13239.7|13227.2|134
1590744300000|2020-05-29 09:25:00|13247.2|13232.2|13239.7|13227.2|13247.2|13234.7|13239.7|13227.2|79
1590744600000|2020-05-29 09:30:00|13242.2|13229.7|13239.7|13227.2|13242.2|13229.7|13234.7|13222.2|191
1590744900000|2020-05-29 09:35:00|13237.2|13224.7|13234.7|13222.2|13239.7|13224.7|13229.7|13217.2|238
1590745200000|2020-05-29 09:40:00|13237.2|13224.7|13234.7|13222.2|13239.7|13227.2|13229.7|13217.2|204
1590745500000|2020-05-29 09:45:00|13232.2|13219.7|13229.7|13217.2|13232.2|13222.2|13227.2|13214.7|118
1590745800000|2020-05-29 09:50:00|13232.2|13219.7|13244.7|13232.2|13244.7|13232.2|13229.7|13219.7|265
1590746100000|2020-05-29 09:55:00|13242.2|13229.7|13242.2|13229.7|13249.7|13234.7|13239.7|13227.2|243
1590746400000|2020-05-29 10:00:00|13239.7|13227.2|13239.7|13227.2|13244.7|13232.2|13234.7|13222.2|291
1590746700000|2020-05-29 10:05:00|13237.2|13224.7|13244.7|13232.2|13247.2|13234.7|13237.2|13224.7|153
1590747000000|2020-05-29 10:10:00|13247.2|13229.7|13237.2|13224.7|13247.2|13229.7|13237.2|13224.7|118
1590747300000|2020-05-29 10:15:00|13239.7|13227.2|13237.2|13224.7|13239.7|13227.2|13232.2|13219.7|160
1590747600000|2020-05-29 10:20:00|13234.7|13222.2|13227.2|13214.7|13234.7|13222.2|13227.2|13214.7|354
1590747900000|2020-05-29 10:25:00|13229.7|13217.2|13232.2|13219.7|13234.7|13222.2|13229.7|13217.2|187
1590748200000|2020-05-29 10:30:00|13234.7|13222.2|13232.2|13219.7|13237.2|13224.7|13232.2|13219.7|109
1590748500000|2020-05-29 10:35:00|13229.7|13217.2|13232.2|13219.7|13234.7|13219.7|13227.2|13214.7|168
1590748800000|2020-05-29 10:40:00|13234.7|13222.2|13227.2|13214.7|13234.7|13222.2|13227.2|13214.7|157
1590749100000|2020-05-29 10:45:00|13229.7|13212.2|13227.2|13214.7|13229.7|13214.7|13224.7|13212.2|263
1590749400000|2020-05-29 10:50:00|13224.7|13212.2|13224.7|13212.2|13224.7|13212.2|13219.7|13207.2|175
1590749700000|2020-05-29 10:55:00|13227.2|13214.7|13224.7|13212.2|13227.2|13214.7|13222.2|13209.7|99
1590750000000|2020-05-29 11:00:00|13227.2|13214.7|13227.2|13214.7|13234.7|13222.2|13224.7|13212.2|166
1590750300000|2020-05-29 11:05:00|13229.7|13217.2|13227.2|13214.7|13229.7|13217.2|13224.7|13212.2|131
1590750600000|2020-05-29 11:10:00|13224.7|13212.2|13227.2|13214.7|13229.7|13217.2|13219.7|13207.2|217
1590750900000|2020-05-29 11:15:00|13229.7|13212.2|13239.7|13227.2|13239.7|13227.2|13224.7|13212.2|429
1590751200000|2020-05-29 11:20:00|13237.2|13224.7|13237.2|13224.7|13242.2|13229.7|13234.7|13222.2|192
1590751500000|2020-05-29 11:25:00|13239.7|13222.2|13234.7|13222.2|13239.7|13224.7|13232.2|13219.7|124
1590751800000|2020-05-29 11:30:00|13232.2|13219.7|13229.7|13217.2|13234.7|13222.2|13227.2|13214.7|778
1590752100000|2020-05-29 11:35:00|13232.2|13214.7|13219.7|13207.2|13234.7|13222.2|13219.7|13207.2|692
1590752400000|2020-05-29 11:40:00|13222.2|13209.7|13219.7|13207.2|13222.2|13209.7|13219.7|13207.2|192
1590752700000|2020-05-29 11:45:00|13222.2|13209.7|13237.2|13224.7|13239.7|13224.7|13222.2|13209.7|447
1590753000000|2020-05-29 11:50:00|13234.7|13222.2|13242.2|13229.7|13244.7|13229.7|13234.7|13222.2|461
1590753300000|2020-05-29 11:55:00|13239.7|13227.2|13244.7|13229.7|13244.7|13232.2|13237.2|13224.7|393
1590753600000|2020-05-29 12:00:00|13242.2|13232.2|13254.7|13242.2|13257.2|13244.7|13242.2|13229.7|476
1590753900000|2020-05-29 12:05:00|13257.2|13244.7|13274.7|13262.2|13274.7|13262.2|13254.7|13242.2|710
1590754200000|2020-05-29 12:10:00|13272.2|13259.7|13269.7|13254.7|13272.2|13259.7|13264.7|13252.2|395
1590754500000|2020-05-29 12:15:00|13267.2|13257.2|13264.7|13252.2|13274.7|13259.7|13264.7|13252.2|261
1590754800000|2020-05-29 12:20:00|13262.2|13249.7|13262.2|13249.7|13272.2|13259.7|13259.7|13247.2|286
1590755100000|2020-05-29 12:25:00|13259.7|13247.2|13247.2|13234.7|13259.7|13247.2|13247.2|13234.7|190
1590755400000|2020-05-29 12:30:00|13249.7|13237.2|13242.2|13229.7|13257.2|13244.7|13237.2|13224.7|272
1590755700000|2020-05-29 12:35:00|13239.7|13227.2|13247.2|13234.7|13247.2|13234.7|13239.7|13227.2|161
1590756000000|2020-05-29 12:40:00|13249.7|13237.2|13257.2|13242.2|13257.2|13244.7|13244.7|13232.2|608
1590756300000|2020-05-29 12:45:00|13254.7|13244.7|13249.7|13237.2|13257.2|13244.7|13239.7|13227.2|171
1590756600000|2020-05-29 12:50:00|13252.2|13239.7|13257.2|13242.2|13257.2|13244.7|13244.7|13232.2|179
1590756900000|2020-05-29 12:55:00|13254.7|13244.7|13242.2|13229.7|13254.7|13244.7|13242.2|13229.7|99
1590757200000|2020-05-29 13:00:00|13239.7|13227.2|13237.2|13224.7|13247.2|13234.7|13237.2|13222.2|319
1590757500000|2020-05-29 13:05:00|13234.7|13222.2|13229.7|13217.2|13239.7|13227.2|13229.7|13217.2|365
1590757800000|2020-05-29 13:10:00|13232.2|13214.7|13229.7|13217.2|13234.7|13222.2|13224.7|13212.2|383
1590758100000|2020-05-29 13:15:00|13227.2|13214.7|13227.2|13214.7|13232.2|13219.7|13224.7|13212.2|244
1590758400000|2020-05-29 13:20:00|13224.7|13212.2|13217.2|13204.7|13224.7|13212.2|13217.2|13204.7|389
1590758700000|2020-05-29 13:25:00|13219.7|13207.2|13214.7|13202.2|13222.2|13209.7|13212.2|13199.7|229
1590759000000|2020-05-29 13:30:00|13212.2|13199.7|13204.7|13192.2|13212.2|13199.7|13194.7|13182.2|820
1590759300000|2020-05-29 13:35:00|13202.2|13189.7|13209.7|13197.2|13212.2|13199.7|13199.7|13187.2|327
1590759600000|2020-05-29 13:40:00|13207.2|13194.7|13217.2|13204.7|13217.2|13204.7|13199.7|13187.2|439
1590759900000|2020-05-29 13:45:00|13214.7|13202.2|13222.2|13209.7|13229.7|13214.7|13212.2|13199.7|722
1590760200000|2020-05-29 13:50:00|13219.7|13207.2|13222.2|13209.7|13227.2|13212.2|13217.2|13204.7|188
1590760500000|2020-05-29 13:55:00|13219.7|13207.2|13207.2|13194.7|13222.2|13209.7|13207.2|13194.7|297
1590760800000|2020-05-29 14:00:00|13209.7|13197.2|13222.2|13209.7|13224.7|13212.2|13207.2|13194.7|421
1590761100000|2020-05-29 14:05:00|13224.7|13212.2|13209.7|13197.2|13234.7|13222.2|13204.7|13192.2|208
1590761400000|2020-05-29 14:10:00|13212.2|13199.7|13214.7|13202.2|13214.7|13202.2|13204.7|13192.2|200
1590761700000|2020-05-29 14:15:00|13212.2|13199.7|13222.2|13209.7|13229.7|13217.2|13209.7|13197.2|486
1590762000000|2020-05-29 14:20:00|13224.7|13212.2|13217.2|13204.7|13229.7|13217.2|13212.2|13199.7|201
1590762300000|2020-05-29 14:25:00|13219.7|13207.2|13202.2|13189.7|13219.7|13207.2|13194.7|13182.2|424
1590762600000|2020-05-29 14:30:00|13204.7|13192.2|13207.2|13192.2|13217.2|13204.7|13202.2|13192.2|472
1590762900000|2020-05-29 14:35:00|13204.7|13189.7|13204.7|13192.2|13214.7|13202.2|13199.7|13187.2|219
1590763200000|2020-05-29 14:40:00|13202.2|13189.7|13204.7|13192.2|13209.7|13197.2|13199.7|13187.2|254
1590763500000|2020-05-29 14:45:00|13207.2|13194.7|13194.7|13182.2|13207.2|13194.7|13192.2|13179.7|340
1590763800000|2020-05-29 14:50:00|13197.2|13184.7|13194.7|13182.2|13204.7|13192.2|13194.7|13182.2|250
1590764100000|2020-05-29 14:55:00|13192.2|13179.7|13197.2|13184.7|13204.7|13192.2|13189.7|13177.2|464
1590764400000|2020-05-29 15:00:00|13199.7|13187.2|13199.7|13187.2|13212.2|13199.7|13194.7|13182.2|506
1590764700000|2020-05-29 15:05:00|13202.2|13184.7|13192.2|13179.7|13204.7|13189.7|13192.2|13177.2|185
1590765000000|2020-05-29 15:10:00|13189.7|13177.2|13204.7|13192.2|13204.7|13192.2|13189.7|13177.2|301
1590765300000|2020-05-29 15:15:00|13207.2|13194.7|13202.2|13189.7|13207.2|13194.7|13197.2|13184.7|357
1590765600000|2020-05-29 15:20:00|13204.7|13187.2|13194.7|13182.2|13207.2|13194.7|13194.7|13182.2|291
1590765900000|2020-05-29 15:25:00|13192.2|13179.7|13189.7|13177.2|13197.2|13184.7|13189.7|13177.2|348
1590766200000|2020-05-29 15:30:00|13187.2|13174.7|13184.7|13172.2|13192.2|13179.7|13177.2|13164.7|580
1590766500000|2020-05-29 15:35:00|13187.2|13174.7|13199.7|13187.2|13199.7|13187.2|13179.7|13167.2|231
1590766800000|2020-05-29 15:40:00|13202.2|13189.7|13192.2|13179.7|13204.7|13192.2|13189.7|13177.2|222
1590767100000|2020-05-29 15:45:00|13194.7|13182.2|13197.2|13184.7|13197.2|13184.7|13184.7|13169.7|228
1590767400000|2020-05-29 15:50:00|13199.7|13187.2|13192.2|13179.7|13202.2|13189.7|13192.2|13179.7|134
1590767700000|2020-05-29 15:55:00|13194.7|13182.2|13199.7|13187.2|13202.2|13187.2|13194.7|13182.2|189
1590768000000|2020-05-29 16:00:00|13197.2|13184.7|13199.7|13184.7|13204.7|13192.2|13197.2|13184.7|163
1590768300000|2020-05-29 16:05:00|13197.2|13187.2|13184.7|13172.2|13197.2|13187.2|13184.7|13172.2|337
1590768600000|2020-05-29 16:10:00|13187.2|13174.7|13187.2|13174.7|13192.2|13179.7|13187.2|13174.7|143
1590768900000|2020-05-29 16:15:00|13184.7|13172.2|13179.7|13167.2|13187.2|13172.2|13179.7|13167.2|223
1590769200000|2020-05-29 16:20:00|13177.2|13164.7|13177.2|13164.7|13179.7|13167.2|13177.2|13164.7|154
1590769500000|2020-05-29 16:25:00|13174.7|13162.2|13179.7|13167.2|13182.2|13169.7|13174.7|13162.2|157
1590769800000|2020-05-29 16:30:00|13177.2|13164.7|13174.7|13162.2|13177.2|13167.2|13174.7|13162.2|131
1590770100000|2020-05-29 16:35:00|13177.2|13164.7|13179.7|13167.2|13179.7|13167.2|13172.2|13159.7|103
1590770400000|2020-05-29 16:40:00|13182.2|13169.7|13177.2|13164.7|13187.2|13172.2|13177.2|13164.7|218
1590770700000|2020-05-29 16:45:00|13174.7|13162.2|13172.2|13159.7|13174.7|13162.2|13169.7|13157.2|248
1590771000000|2020-05-29 16:50:00|13169.7|13157.2|13159.7|13147.2|13169.7|13159.7|13152.2|13139.7|832
1590771300000|2020-05-29 16:55:00|13157.2|13144.7|13202.2|13189.7|13222.2|13209.7|13154.7|13142.2|1242
1590771600000|2020-05-29 17:00:00|13204.7|13187.2|13184.7|13172.2|13207.2|13194.7|13184.7|13172.2|215
1590771900000|2020-05-29 17:05:00|13187.2|13174.7|13182.2|13169.7|13192.2|13179.7|13179.7|13167.2|282
1590772200000|2020-05-29 17:10:00|13179.7|13167.2|13184.7|13172.2|13189.7|13177.2|13179.7|13167.2|117
1590772500000|2020-05-29 17:15:00|13187.2|13174.7|13159.7|13147.2|13189.7|13177.2|13157.2|13144.7|1791
1590772800000|2020-05-29 17:20:00|13162.2|13149.7|13157.2|13144.7|13172.2|13159.7|13157.2|13144.7|543
1590773100000|2020-05-29 17:25:00|13154.7|13142.2|13152.2|13139.7|13157.2|13144.7|13147.2|13132.2|1063
1590773400000|2020-05-29 17:30:00|13149.7|13137.2|13157.2|13144.7|13162.2|13149.7|13149.7|13137.2|126
1590773700000|2020-05-29 17:35:00|13154.7|13142.2|13149.7|13137.2|13154.7|13142.2|13144.7|13132.2|407
1590774000000|2020-05-29 17:40:00|13152.2|13139.7|13144.7|13132.2|13154.7|13142.2|13144.7|13132.2|224
1590774300000|2020-05-29 17:45:00|13147.2|13134.7|13134.7|13122.2|13147.2|13134.7|13134.7|13122.2|886
1590774600000|2020-05-29 17:50:00|13137.2|13124.7|13134.7|13122.2|13142.2|13127.2|13129.7|13117.2|761
1590774900000|2020-05-29 17:55:00|13137.2|13124.7|13134.7|13122.2|13137.2|13124.7|13132.2|13119.7|764
1590775200000|2020-05-29 18:00:00|13132.2|13119.7|13132.2|13119.7|13142.2|13129.7|13129.7|13117.2|572
1590775500000|2020-05-29 18:05:00|13129.7|13117.2|13184.7|13172.2|13187.2|13174.7|13124.7|13112.2|3871
1590775800000|2020-05-29 18:10:00|13187.2|13174.7|13174.7|13159.7|13187.2|13174.7|13172.2|13157.2|409
1590776100000|2020-05-29 18:15:00|13172.2|13162.2|13189.7|13177.2|13189.7|13177.2|13172.2|13159.7|168
1590776400000|2020-05-29 18:20:00|13192.2|13179.7|13189.7|13177.2|13194.7|13182.2|13184.7|13172.2|269
1590776700000|2020-05-29 18:25:00|13192.2|13174.7|13199.7|13187.2|13204.7|13189.7|13189.7|13174.7|324
1590777000000|2020-05-29 18:30:00|13197.2|13184.7|13187.2|13174.7|13197.2|13187.2|13187.2|13174.7|268
1590777300000|2020-05-29 18:35:00|13189.7|13177.2|13162.2|13149.7|13192.2|13179.7|13159.7|13147.2|730
1590777600000|2020-05-29 18:40:00|13164.7|13152.2|13163.5|13153.5|13167.2|13154.7|13159.7|13144.7|307
1590777900000|2020-05-29 18:45:00|13162.2|13152.2|13143.5|13133.5|13166|13156|13143.5|13133.5|321
1590778200000|2020-05-29 18:50:00|13144.7|13134.7|13126|13116|13153.5|13143.5|13101|13091|1130
1590778500000|2020-05-29 18:55:00|13124.7|13114.7|13208.5|13198.5|13208.5|13198.5|13118.5|13108.5|1581
1590778800000|2020-05-29 19:00:00|13209.7|13199.7|13236|13226|13248.5|13238.5|13191|13181|3046
1590779100000|2020-05-29 19:05:00|13237.2|13227.2|13251|13241|13251|13241|13219.7|13209.7|2196
1590779400000|2020-05-29 19:10:00|13252.2|13242.2|13238.5|13228.5|13266|13256|13231|13221|1975
1590779700000|2020-05-29 19:15:00|13239.7|13229.7|13243.5|13233.5|13246|13236|13231|13221|261
1590780000000|2020-05-29 19:20:00|13244.7|13234.7|13263.5|13253.5|13266|13256|13243.5|13233.5|431
1590780300000|2020-05-29 19:25:00|13262.2|13252.2|13256|13246|13263.5|13253.5|13241|13231|816
1590780600000|2020-05-29 19:30:00|13254.7|13244.7|13261|13251|13274.7|13264.7|13253.5|13243.5|898
1590780900000|2020-05-29 19:35:00|13263.5|13253.5|13276|13266|13276|13266|13258.5|13248.5|376
1590781200000|2020-05-29 19:40:00|13274.7|13264.7|13273.5|13263.5|13279.7|13269.7|13271|13261|409
1590781500000|2020-05-29 19:45:00|13271|13261|13272.2|13262.2|13279.7|13269.7|13268.5|13258.5|441
1590781800000|2020-05-29 19:50:00|13273.5|13263.5|13276|13266|13286|13276|13272.2|13262.2|747
1590782100000|2020-05-29 19:55:00|13278.5|13268.5|13261|13251|13278.5|13268.5|13261|13251|315
1590782400000|2020-05-29 20:00:00|13262.2|13252.2|13262.2|13252.2|13271|13261|13258.5|13248.5|237
1590782700000|2020-05-29 20:05:00|13263.5|13253.5|13268.5|13258.5|13271|13261|13261|13251|79
1590783000000|2020-05-29 20:10:00|13269.7|13259.7|13267.2|13257.2|13269.7|13259.7|13266|13256|75
1590783300000|2020-05-29 20:15:00|13272.9|13248.9|13265|13241|13273.1|13249.1|13263.9|13239.9|98
1590783600000|2020-05-29 20:20:00|13264.7|13240.7|13262.6|13238.6|13265.3|13241.3|13261.8|13237.8|47
1590783900000|2020-05-29 20:25:00|13262.3|13238.3|13261.4|13237.4|13262.3|13238.3|13260.2|13236.2|86
1590784200000|2020-05-29 20:30:00|13262.5|13238.5|13273.1|13249.1|13274.7|13250.7|13256|13232|180
1590784500000|2020-05-29 20:35:00|13273.9|13249.9|13276.7|13252.7|13277.5|13253.5|13269|13245|68
1590784800000|2020-05-29 20:40:00|13277.5|13253.5|13274.2|13250.2|13279.9|13255.9|13273.4|13249.4|51
1590785100000|2020-05-29 20:45:00|13273.4|13249.4|13275.3|13251.3|13279.3|13255.3|13270.4|13246.4|46
1590785400000|2020-05-29 20:50:00|13276.1|13252.1|13272|13248|13276.9|13252.9|13272|13248|3
1590785700000|2020-05-29 20:55:00|13272.8|13248.8|13277.8|13253.8|13278.5|13254.5|13272|13248|33
1590962700000|2020-05-31 22:05:00|13140.5|13116.5|13150|13126|13165.7|13141.7|13135.9|13111.9|0
1590963000000|2020-05-31 22:10:00|13150.9|13126.9|13155.1|13131.1|13167.6|13143.6|13146.4|13122.4|0
1590963300000|2020-05-31 22:15:00|13153.9|13129.9|13142.3|13118.3|13155.1|13131.1|13126.9|13102.9|0
1590963600000|2020-05-31 22:20:00|13143.1|13119.1|13152|13128|13152|13128|13138.2|13114.2|0
1590963900000|2020-05-31 22:25:00|13156|13132|13164.6|13140.6|13164.6|13140.6|13151.3|13127.3|0
1590964200000|2020-05-31 22:30:00|13164.9|13140.9|13162.6|13138.6|13166.3|13142.3|13159.4|13135.4|0
1590964500000|2020-05-31 22:35:00|13161.8|13137.8|13173.9|13149.9|13177.9|13153.9|13160.2|13136.2|0
1590964800000|2020-05-31 22:40:00|13174.7|13150.7|13166.3|13142.3|13174.7|13150.7|13165.5|13141.5|0
1590965100000|2020-05-31 22:45:00|13165.5|13141.5|13173.2|13149.2|13174.5|13150.5|13163.9|13139.9|0
1590965400000|2020-05-31 22:50:00|13173.6|13149.6|13178.5|13154.5|13184.4|13160.4|13170|13146|0
1590965700000|2020-05-31 22:55:00|13178|13154|13180.2|13156.2|13181.8|13157.8|13172.9|13148.9|0
1590966000000|2020-05-31 23:00:00|13179.4|13155.4|13176.1|13152.1|13180.2|13156.2|13175.7|13151.7|0
1590966300000|2020-05-31 23:05:00|13177|13153|13170.5|13146.5|13177.8|13153.8|13168.9|13144.9|0
1590966600000|2020-05-31 23:10:00|13171.3|13147.3|13172.9|13148.9|13178.7|13154.7|13169|13145|0
1590966900000|2020-05-31 23:15:00|13173.7|13149.7|13169.7|13145.7|13173.7|13149.7|13164|13140|0
1590967200000|2020-05-31 23:20:00|13170.5|13146.5|13178.6|13154.6|13179.5|13155.5|13170.5|13146.5|0
1590967500000|2020-05-31 23:25:00|13179.5|13155.5|13181.9|13157.9|13183.5|13159.5|13174.6|13150.6|0
1590967800000|2020-05-31 23:30:00|13182.7|13158.7|13177.4|13153.4|13184.7|13160.7|13172.1|13148.1|0
1590968100000|2020-05-31 23:35:00|13177.8|13153.8|13179|13155|13179|13155|13174.9|13150.9|0
1590968400000|2020-05-31 23:40:00|13178.2|13154.2|13188.8|13164.8|13189.6|13165.6|13176.6|13152.6|0
1590968700000|2020-05-31 23:45:00|13189.6|13165.6|13188.9|13164.9|13190.5|13166.5|13184.8|13160.8|0
1590969000000|2020-05-31 23:50:00|13188.5|13164.5|13198.7|13174.7|13198.7|13174.7|13186.4|13162.4|0
1590969300000|2020-05-31 23:55:00|13197.8|13173.8|13195.9|13171.9|13200.3|13176.3|13193.5|13169.5|0
1590969600000|2020-06-01 00:00:00|13195.1|13171.1|13195.1|13171.1|13200|13176|13191|13167|0
1590969900000|2020-06-01 00:05:00|13194.7|13170.7|13201.6|13177.6|13202.4|13178.4|13194.7|13170.7|0
1590970200000|2020-06-01 00:10:00|13202.4|13178.4|13198.7|13174.7|13207.3|13183.3|13197.8|13173.8|0
1590970500000|2020-06-01 00:15:00|13199.5|13175.5|13235.1|13211.1|13250.4|13226.4|13198.7|13174.7|0
1590970800000|2020-06-01 00:20:00|13234.7|13210.7|13240.7|13216.7|13245.2|13221.2|13234.7|13210.7|0
1590971100000|2020-06-01 00:25:00|13241.1|13217.1|13249.2|13225.2|13250.8|13226.8|13239.8|13215.8|0
1590971400000|2020-06-01 00:30:00|13249.6|13225.6|13240.2|13216.2|13269.3|13245.3|13237.3|13213.3|0
1590971700000|2020-06-01 00:35:00|13240|13216|13233.6|13209.6|13240.3|13216.3|13232.2|13208.2|0
1590972000000|2020-06-01 00:40:00|13233.2|13209.2|13229.5|13205.5|13234.4|13210.4|13227.3|13203.3|0
1590972300000|2020-06-01 00:45:00|13229.9|13205.9|13250.1|13226.1|13250.1|13226.1|13225.3|13201.3|0
1590972600000|2020-06-01 00:50:00|13251.2|13227.2|13264.7|13240.7|13267.1|13243.1|13251.2|13227.2|0
1590972900000|2020-06-01 00:55:00|13264.5|13240.5|13277|13253|13277.4|13253.4|13261.2|13237.2|0
1590973200000|2020-06-01 01:00:00|13289.7|13279.7|13304.7|13294.7|13322.2|13312.2|13284.7|13274.7|5245
1590973500000|2020-06-01 01:05:00|13302.2|13292.2|13312.2|13302.2|13322.2|13312.2|13302.2|13292.2|1410
1590973800000|2020-06-01 01:10:00|13317.2|13307.2|13327.2|13317.2|13329.7|13319.7|13314.7|13304.7|1674
1590974100000|2020-06-01 01:15:00|13329.7|13319.7|13364.7|13354.7|13379.7|13369.7|13329.7|13319.7|7099
1590974400000|2020-06-01 01:20:00|13367.2|13357.2|13359.7|13349.7|13372.2|13362.2|13344.7|13334.7|3280
1590974700000|2020-06-01 01:25:00|13357.2|13347.2|13377.2|13367.2|13379.7|13369.7|13357.2|13347.2|4037
1590975000000|2020-06-01 01:30:00|13379.7|13369.7|13457.2|13447.2|13489.7|13479.7|13379.7|13369.7|34106
1590975300000|2020-06-01 01:35:00|13454.7|13444.7|13444.7|13434.7|13472.2|13462.2|13422.2|13412.2|12475
1590975600000|2020-06-01 01:40:00|13447.2|13437.2|13489.7|13479.7|13504.7|13494.7|13447.2|13437.2|12265
1590975900000|2020-06-01 01:45:00|13492.2|13482.2|13482.2|13472.2|13502.2|13492.2|13477.2|13467.2|5848
1590976200000|2020-06-01 01:50:00|13484.7|13474.7|13469.7|13459.7|13492.2|13482.2|13464.7|13454.7|5241
1590976500000|2020-06-01 01:55:00|13472.2|13462.2|13494.7|13484.7|13494.7|13484.7|13472.2|13462.2|5397
1590976800000|2020-06-01 02:00:00|13492.2|13482.2|13482.2|13472.2|13497.2|13487.2|13469.7|13459.7|5204
1590977100000|2020-06-01 02:05:00|13484.7|13474.7|13480.9|13470.9|13497.2|13487.2|13478.4|13468.4|4386
1590977400000|2020-06-01 02:10:00|13478.4|13468.4|13485.9|13475.9|13488.4|13478.4|13470.9|13460.9|3536
1590977700000|2020-06-01 02:15:00|13488.4|13478.4|13485.9|13475.9|13490.9|13480.9|13473.4|13463.4|2476
1590978000000|2020-06-01 02:20:00|13483.4|13473.4|13483.4|13473.4|13485.9|13475.9|13468.4|13458.4|2982
1590978300000|2020-06-01 02:25:00|13485.9|13475.9|13493.4|13483.4|13498.4|13488.4|13483.4|13473.4|2797
1590978600000|2020-06-01 02:30:00|13495.9|13485.9|13483.4|13473.4|13498.4|13488.4|13478.4|13468.4|3035
1590978900000|2020-06-01 02:35:00|13485.9|13475.9|13503.4|13493.4|13503.4|13493.4|13483.4|13473.4|2090
1590979200000|2020-06-01 02:40:00|13505.9|13495.9|13533.4|13523.4|13533.4|13523.4|13503.4|13493.4|5310
1590979500000|2020-06-01 02:45:00|13535.9|13525.9|13543.4|13533.4|13545.9|13535.9|13525.9|13515.9|4195
1590979800000|2020-06-01 02:50:00|13545.9|13535.9|13533.4|13523.4|13545.9|13535.9|13530.9|13520.9|6410
1590980100000|2020-06-01 02:55:00|13535.9|13525.9|13520.9|13510.9|13535.9|13525.9|13515.9|13505.9|2197
1590980400000|2020-06-01 03:00:00|13523.4|13513.4|13525.9|13515.9|13538.4|13528.4|13520.9|13510.9|1986
1590980700000|2020-06-01 03:05:00|13528.4|13518.4|13513.4|13503.4|13533.4|13523.4|13510.9|13500.9|2270
1590981000000|2020-06-01 03:10:00|13515.9|13505.9|13510.9|13500.9|13525.9|13515.9|13508.4|13498.4|1800
1590981300000|2020-06-01 03:15:00|13508.4|13498.4|13515.9|13505.9|13523.4|13513.4|13505.9|13495.9|2150
1590981600000|2020-06-01 03:20:00|13518.4|13508.4|13528.4|13518.4|13530.9|13520.9|13513.4|13503.4|1927
1590981900000|2020-06-01 03:25:00|13530.9|13520.9|13543.4|13533.4|13545.9|13535.9|13528.4|13518.4|3528
1590982200000|2020-06-01 03:30:00|13540.9|13530.9|13535.9|13525.9|13540.9|13530.9|13528.4|13518.4|710
1590982500000|2020-06-01 03:35:00|13533.4|13523.4|13540.9|13530.9|13540.9|13530.9|13530.9|13520.9|762
1590982800000|2020-06-01 03:40:00|13538.4|13528.4|13543.4|13533.4|13545.9|13535.9|13538.4|13528.4|559
1590983100000|2020-06-01 03:45:00|13545.9|13535.9|13548.4|13538.4|13548.4|13538.4|13538.4|13528.4|368
1590983400000|2020-06-01 03:50:00|13545.9|13535.9|13538.4|13528.4|13550.9|13540.9|13535.9|13525.9|499
1590983700000|2020-06-01 03:55:00|13533.4|13523.4|13538.4|13528.4|13538.4|13528.4|13530.9|13520.9|962
1590984000000|2020-06-01 04:00:00|13535.9|13525.9|13543.4|13533.4|13543.4|13533.4|13535.9|13525.9|221
1590984300000|2020-06-01 04:05:00|13540.9|13530.9|13543.4|13533.4|13543.4|13533.4|13540.9|13530.9|29
1590984600000|2020-06-01 04:10:00|13540.9|13530.9|13548.4|13538.4|13548.4|13538.4|13540.9|13530.9|230
1590984900000|2020-06-01 04:15:00|13543.4|13533.4|13545.9|13535.9|13545.9|13535.9|13540.9|13530.9|61
1590985200000|2020-06-01 04:20:00|13543.4|13533.4|13545.9|13535.9|13548.4|13538.4|13543.4|13533.4|178
1590985500000|2020-06-01 04:25:00|13548.4|13538.4|13548.4|13538.4|13548.4|13538.4|13545.9|13535.9|28
1590985800000|2020-06-01 04:30:00|13545.9|13535.9|13548.4|13538.4|13550.9|13540.9|13545.9|13535.9|297
1590986100000|2020-06-01 04:35:00|13545.9|13535.9|13550.9|13540.9|13550.9|13540.9|13545.9|13535.9|95
1590986400000|2020-06-01 04:40:00|13548.4|13538.4|13550.9|13540.9|13550.9|13540.9|13548.4|13538.4|168
1590986700000|2020-06-01 04:45:00|13553.4|13543.4|13548.4|13538.4|13553.4|13543.4|13545.9|13535.9|471
1590987000000|2020-06-01 04:50:00|13550.9|13540.9|13550.9|13540.9|13553.4|13543.4|13550.9|13540.9|192
1590987300000|2020-06-01 04:55:00|13553.4|13543.4|13555.9|13545.9|13555.9|13545.9|13548.4|13538.4|283
1590987600000|2020-06-01 05:00:00|13553.4|13543.4|13553.4|13543.4|13565.9|13555.9|13543.4|13533.4|4168
1590987900000|2020-06-01 05:05:00|13550.9|13540.9|13565.9|13555.9|13565.9|13555.9|13533.4|13523.4|3919
1590988200000|2020-06-01 05:10:00|13568.4|13558.4|13583.4|13573.4|13583.4|13573.4|13560.9|13550.9|3645
1590988500000|2020-06-01 05:15:00|13585.9|13575.9|13578.4|13568.4|13590.9|13580.9|13570.9|13560.9|3491
1590988800000|2020-06-01 05:20:00|13575.9|13565.9|13593.4|13583.4|13593.4|13583.4|13570.9|13560.9|3782
1590989100000|2020-06-01 05:25:00|13590.9|13580.9|13575.9|13565.9|13598.4|13588.4|13573.4|13563.4|3766
1590989400000|2020-06-01 05:30:00|13580.9|13570.9|13585.9|13575.9|13593.4|13583.4|13575.9|13565.9|2043
1590989700000|2020-06-01 05:35:00|13588.4|13578.4|13583.4|13573.4|13588.4|13578.4|13575.9|13565.9|1814
1590990000000|2020-06-01 05:40:00|13580.9|13570.9|13580.9|13570.9|13583.4|13573.4|13573.4|13563.4|1454
1590990300000|2020-06-01 05:45:00|13583.4|13573.4|13583.4|13573.4|13590.9|13580.9|13580.9|13570.9|2339
1590990600000|2020-06-01 05:50:00|13585.9|13575.9|13580.9|13570.9|13585.9|13575.9|13570.9|13560.9|2129
1590990900000|2020-06-01 05:55:00|13583.4|13573.4|13588.4|13578.4|13588.4|13578.4|13578.4|13568.4|1374
1590991200000|2020-06-01 06:00:00|13585.9|13575.9|13575.9|13565.9|13585.9|13575.9|13568.4|13558.4|3569
1590991500000|2020-06-01 06:05:00|13578.4|13568.4|13575.9|13565.9|13583.4|13573.4|13573.4|13563.4|1578
1590991800000|2020-06-01 06:10:00|13573.4|13563.4|13558.4|13548.4|13575.9|13565.9|13553.4|13543.4|4273
1590992100000|2020-06-01 06:15:00|13555.9|13545.9|13553.4|13543.4|13558.4|13548.4|13543.4|13533.4|2746
1590992400000|2020-06-01 06:20:00|13550.9|13540.9|13540.9|13530.9|13550.9|13540.9|13538.4|13528.4|3063
1590992700000|2020-06-01 06:25:00|13538.4|13528.4|13553.4|13543.4|13553.4|13543.4|13533.4|13523.4|3082
1590993000000|2020-06-01 06:30:00|13550.9|13540.9|13535.9|13525.9|13550.9|13540.9|13533.4|13523.4|3314
1590993300000|2020-06-01 06:35:00|13533.4|13523.4|13545.9|13535.9|13553.4|13543.4|13533.4|13523.4|1874
1590993600000|2020-06-01 06:40:00|13550.9|13540.9|13555.9|13545.9|13558.4|13548.4|13543.4|13533.4|1836
1590993900000|2020-06-01 06:45:00|13558.4|13548.4|13553.4|13543.4|13565.9|13555.9|13548.4|13538.4|3423
1590994200000|2020-06-01 06:50:00|13550.9|13540.9|13548.4|13538.4|13555.9|13545.9|13548.4|13538.4|2923
1590994500000|2020-06-01 06:55:00|13550.9|13540.9|13550.9|13540.9|13558.4|13548.4|13548.4|13538.4|3930
1590994800000|2020-06-01 07:00:00|13545.6|13533.1|13540.6|13528.1|13548.1|13535.6|13535.6|13523.1|1749
1590995100000|2020-06-01 07:05:00|13538.1|13525.6|13530.6|13518.1|13540.6|13528.1|13530.6|13515.6|845
1590995400000|2020-06-01 07:10:00|13528.1|13515.6|13528.1|13515.6|13535.6|13523.1|13525.6|13513.1|1157
1590995700000|2020-06-01 07:15:00|13525.6|13513.1|13528.1|13515.6|13530.6|13518.1|13523.1|13510.6|432
1590996000000|2020-06-01 07:20:00|13530.6|13518.1|13533.1|13520.6|13533.1|13520.6|13528.1|13515.6|413
1590996300000|2020-06-01 07:25:00|13535.6|13518.1|13528.1|13515.6|13535.6|13523.1|13525.6|13513.1|443
1590996600000|2020-06-01 07:30:00|13525.6|13513.1|13520.6|13508.1|13528.1|13515.6|13520.6|13508.1|450
1590996900000|2020-06-01 07:35:00|13518.1|13505.6|13523.1|13510.6|13523.1|13510.6|13518.1|13505.6|402
1590997200000|2020-06-01 07:40:00|13525.6|13513.1|13525.6|13510.6|13525.6|13513.1|13518.1|13505.6|854
1590997500000|2020-06-01 07:45:00|13523.1|13508.1|13518.1|13503.1|13525.6|13513.1|13515.6|13503.1|1187
1590997800000|2020-06-01 07:50:00|13515.6|13505.6|13513.1|13500.6|13518.1|13505.6|13510.6|13498.1|1024
1590998100000|2020-06-01 07:55:00|13510.6|13498.1|13510.6|13498.1|13515.6|13503.1|13508.1|13495.6|882
1590998400000|2020-06-01 08:00:00|13508.1|13495.6|13508.1|13495.6|13513.1|13500.6|13508.1|13495.6|821
1590998700000|2020-06-01 08:05:00|13510.6|13498.1|13485.6|13473.1|13515.6|13503.1|13470.6|13458.1|4855
1590999000000|2020-06-01 08:10:00|13483.1|13470.6|13458.1|13445.6|13485.6|13473.1|13458.1|13445.6|2285
1590999300000|2020-06-01 08:15:00|13455.6|13443.1|13383.1|13370.6|13455.6|13443.1|13335.6|13323.1|8596
1590999600000|2020-06-01 08:20:00|13380.6|13368.1|13388.1|13375.6|13390.6|13378.1|13363.1|13350.6|3496
1590999900000|2020-06-01 08:25:00|13385.6|13373.1|13393.1|13378.1|13400.6|13385.6|13383.1|13370.6|3014
1591000200000|2020-06-01 08:30:00|13410.8|13386.8|13409.5|13385.5|13416|13392|13402.7|13378.7|0
1591000500000|2020-06-01 08:35:00|13409.9|13385.9|13413.9|13389.9|13420.5|13396.5|13400.1|13376.1|4476
1591000800000|2020-06-01 08:40:00|13414.3|13390.3|13405.2|13381.2|13416.1|13392.1|13400.9|13376.9|0
1591001100000|2020-06-01 08:45:00|13404.7|13380.7|13420|13396|13420.2|13396.2|13400.5|13376.5|0
1591001400000|2020-06-01 08:50:00|13420.2|13396.2|13430|13406|13436|13412|13419.8|13395.8|0
1591001700000|2020-06-01 08:55:00|13430.4|13406.4|13430.4|13406.4|13433.9|13409.9|13424|13400|0
1591002000000|2020-06-01 09:00:00|13431.2|13407.2|13410.6|13398.1|13431.2|13407.2|13388.1|13375.6|919
1591002300000|2020-06-01 09:05:00|13408.1|13395.6|13415.6|13400.6|13418.1|13405.6|13403.1|13390.6|440
1591002600000|2020-06-01 09:10:00|13413.1|13403.1|13408.1|13395.6|13415.6|13403.1|13398.1|13385.6|434
1591002900000|2020-06-01 09:15:00|13410.6|13398.1|13408.1|13395.6|13418.1|13405.6|13405.6|13393.1|250
1591003200000|2020-06-01 09:20:00|13410.6|13398.1|13415.6|13403.1|13415.6|13403.1|13408.1|13395.6|469
1591003500000|2020-06-01 09:25:00|13418.1|13400.6|13420.6|13405.6|13428.1|13415.6|13415.6|13400.6|533
1591003800000|2020-06-01 09:30:00|13418.1|13408.1|13428.1|13413.1|13428.1|13415.6|13418.1|13405.6|467
1591004100000|2020-06-01 09:35:00|13425.6|13415.6|13433.1|13420.6|13435.6|13423.1|13423.1|13410.6|556
1591004400000|2020-06-01 09:40:00|13430.6|13418.1|13425.6|13413.1|13430.6|13418.1|13423.1|13410.6|167
1591004700000|2020-06-01 09:45:00|13423.1|13410.6|13425.6|13413.1|13430.6|13418.1|13420.6|13408.1|583
1591005000000|2020-06-01 09:50:00|13423.1|13410.6|13425.6|13413.1|13428.1|13415.6|13415.6|13403.1|401
1591005300000|2020-06-01 09:55:00|13428.1|13415.6|13420.6|13408.1|13428.1|13415.6|13420.6|13408.1|214
1591005600000|2020-06-01 10:00:00|13418.1|13405.6|13408.1|13395.6|13418.1|13405.6|13408.1|13395.6|481
1591005900000|2020-06-01 10:05:00|13410.6|13398.1|13418.1|13405.6|13420.6|13405.6|13410.6|13398.1|195
1591006200000|2020-06-01 10:10:00|13415.6|13403.1|13418.1|13405.6|13418.1|13405.6|13413.1|13400.6|122
1591006500000|2020-06-01 10:15:00|13420.6|13408.1|13425.6|13413.1|13428.1|13415.6|13418.1|13405.6|146
1591006800000|2020-06-01 10:20:00|13428.1|13415.6|13433.1|13420.6|13433.1|13420.6|13428.1|13415.6|223
1591007100000|2020-06-01 10:25:00|13430.6|13418.1|13433.1|13420.6|13435.6|13423.1|13430.6|13418.1|67
1591007400000|2020-06-01 10:30:00|13435.6|13418.1|13433.1|13418.1|13435.6|13420.6|13425.6|13413.1|208
1591007700000|2020-06-01 10:35:00|13430.6|13420.6|13430.6|13418.1|13433.1|13420.6|13430.6|13418.1|52
1591008000000|2020-06-01 10:40:00|13433.1|13420.6|13435.6|13423.1|13435.6|13423.1|13433.1|13420.6|106
1591008300000|2020-06-01 10:45:00|13438.1|13425.6|13438.1|13423.1|13438.1|13425.6|13435.6|13423.1|99
1591008600000|2020-06-01 10:50:00|13435.6|13425.6|13443.1|13430.6|13448.1|13435.6|13435.6|13423.1|243
1591008900000|2020-06-01 10:55:00|13445.6|13428.1|13445.6|13430.6|13445.6|13433.1|13438.1|13425.6|101
1591009200000|2020-06-01 11:00:00|13448.1|13433.1|13448.1|13433.1|13450.6|13438.1|13448.1|13433.1|104
1591009500000|2020-06-01 11:05:00|13445.6|13435.6|13445.6|13430.6|13448.1|13435.6|13440.6|13428.1|67
1591009800000|2020-06-01 11:10:00|13443.1|13433.1|13450.6|13438.1|13450.6|13438.1|13443.1|13430.6|207
1591010100000|2020-06-01 11:15:00|13448.1|13435.6|13453.1|13440.6|13455.6|13443.1|13443.1|13428.1|264
1591010400000|2020-06-01 11:20:00|13455.6|13443.1|13450.6|13438.1|13455.6|13443.1|13448.1|13433.1|287
1591010700000|2020-06-01 11:25:00|13453.1|13440.6|13450.6|13438.1|13453.1|13440.6|13450.6|13438.1|39
1591011000000|2020-06-01 11:30:00|13453.1|13440.6|13450.6|13438.1|13453.1|13440.6|13448.1|13435.6|43
1591011300000|2020-06-01 11:35:00|13448.1|13435.6|13455.6|13443.1|13455.6|13443.1|13448.1|13435.6|76
1591011600000|2020-06-01 11:40:00|13453.1|13440.6|13450.6|13438.1|13455.6|13440.6|13443.1|13430.6|120
1591011900000|2020-06-01 11:45:00|13448.1|13435.6|13450.6|13435.6|13453.1|13440.6|13448.1|13435.6|181
1591012200000|2020-06-01 11:50:00|13448.1|13438.1|13450.6|13438.1|13450.6|13438.1|13448.1|13435.6|1
1591012500000|2020-06-01 11:55:00|13448.1|13435.6|13448.1|13433.1|13450.6|13438.1|13445.6|13433.1|155
1591012800000|2020-06-01 12:00:00|13450.6|13435.6|13445.6|13430.6|13450.6|13438.1|13443.1|13430.6|86
1591013100000|2020-06-01 12:05:00|13448.1|13433.1|13453.1|13440.6|13458.1|13445.6|13448.1|13430.6|193
1591013400000|2020-06-01 12:10:00|13455.6|13443.1|13450.6|13435.6|13455.6|13443.1|13448.1|13435.6|51
1591013700000|2020-06-01 12:15:00|13448.1|13438.1|13443.1|13430.6|13453.1|13440.6|13443.1|13430.6|56
1591014000000|2020-06-01 12:20:00|13445.6|13433.1|13440.6|13428.1|13445.6|13433.1|13440.6|13425.6|121
1591014300000|2020-06-01 12:25:00|13438.1|13425.6|13438.1|13425.6|13443.1|13430.6|13435.6|13423.1|221
1591014600000|2020-06-01 12:30:00|13440.6|13428.1|13433.1|13420.6|13448.1|13435.6|13428.1|13415.6|290
1591014900000|2020-06-01 12:35:00|13435.6|13418.1|13428.1|13415.6|13435.6|13423.1|13425.6|13413.1|112
1591015200000|2020-06-01 12:40:00|13425.6|13413.1|13428.1|13415.6|13428.1|13415.6|13423.1|13410.6|264
1591015500000|2020-06-01 12:45:00|13430.6|13418.1|13433.1|13420.6|13435.6|13423.1|13428.1|13415.6|73
1591015800000|2020-06-01 12:50:00|13435.6|13423.1|13435.6|13423.1|13435.6|13423.1|13433.1|13420.6|40
1591016100000|2020-06-01 12:55:00|13438.1|13425.6|13433.1|13420.6|13440.6|13425.6|13433.1|13420.6|45
1591016400000|2020-06-01 13:00:00|13430.6|13418.1|13433.1|13420.6|13433.1|13420.6|13428.1|13415.6|155
1591016700000|2020-06-01 13:05:00|13430.6|13418.1|13420.6|13405.6|13433.1|13418.1|13418.1|13405.6|166
1591017000000|2020-06-01 13:10:00|13418.1|13408.1|13413.1|13400.6|13420.6|13408.1|13413.1|13400.6|252
1591017300000|2020-06-01 13:15:00|13410.6|13398.1|13413.1|13398.1|13413.1|13400.6|13408.1|13395.6|271
1591017600000|2020-06-01 13:20:00|13410.6|13400.6|13415.6|13400.6|13415.6|13403.1|13410.6|13398.1|200
1591017900000|2020-06-01 13:25:00|13413.1|13403.1|13413.1|13400.6|13415.6|13403.1|13413.1|13398.1|583
1591018200000|2020-06-01 13:30:00|13410.6|13398.1|13415.6|13403.1|13425.6|13413.1|13403.1|13390.6|878
1591018500000|2020-06-01 13:35:00|13420.6|13408.1|13445.6|13433.1|13445.6|13433.1|13415.6|13403.1|663
1591018800000|2020-06-01 13:40:00|13448.1|13435.6|13463.1|13450.6|13468.1|13455.6|13445.6|13433.1|616
1591019100000|2020-06-01 13:45:00|13465.6|13453.1|13463.1|13450.6|13468.1|13455.6|13458.1|13445.6|485
1591019400000|2020-06-01 13:50:00|13465.6|13453.1|13455.6|13443.1|13468.1|13455.6|13450.6|13438.1|389
1591019700000|2020-06-01 13:55:00|13458.1|13440.6|13450.6|13438.1|13458.1|13443.1|13448.1|13435.6|121
1591020000000|2020-06-01 14:00:00|13453.1|13440.6|13453.1|13440.6|13460.6|13448.1|13445.6|13433.1|495
1591020300000|2020-06-01 14:05:00|13455.6|13443.1|13460.6|13448.1|13465.6|13453.1|13453.1|13440.6|238
1591020600000|2020-06-01 14:10:00|13463.1|13450.6|13488.1|13475.6|13490.6|13478.1|13460.6|13448.1|552
1591020900000|2020-06-01 14:15:00|13490.6|13478.1|13490.6|13475.6|13495.6|13483.1|13485.6|13473.1|663
1591021200000|2020-06-01 14:20:00|13488.1|13478.1|13490.6|13478.1|13495.6|13483.1|13488.1|13475.6|443
1591021500000|2020-06-01 14:25:00|13493.1|13480.6|13493.1|13480.6|13493.1|13480.6|13488.1|13475.6|213
1591021800000|2020-06-01 14:30:00|13495.6|13483.1|13495.6|13483.1|13498.1|13485.6|13490.6|13478.1|468
1591022100000|2020-06-01 14:35:00|13493.1|13480.6|13495.6|13483.1|13498.1|13483.1|13490.6|13478.1|235
1591022400000|2020-06-01 14:40:00|13493.1|13480.6|13493.1|13480.6|13498.1|13485.6|13490.6|13475.6|244
1591022700000|2020-06-01 14:45:00|13490.6|13478.1|13488.1|13475.6|13495.6|13483.1|13488.1|13475.6|236
1591023000000|2020-06-01 14:50:00|13485.6|13473.1|13493.1|13480.6|13495.6|13483.1|13485.6|13473.1|269
1591023300000|2020-06-01 14:55:00|13495.6|13483.1|13500.6|13488.1|13500.6|13488.1|13493.1|13480.6|444
1591023600000|2020-06-01 15:00:00|13503.1|13490.6|13483.1|13470.6|13505.6|13493.1|13483.1|13470.6|511
1591023900000|2020-06-01 15:05:00|13485.6|13473.1|13483.1|13470.6|13490.6|13478.1|13483.1|13470.6|196
1591024200000|2020-06-01 15:10:00|13485.6|13473.1|13485.6|13470.6|13485.6|13473.1|13478.1|13465.6|198
1591024500000|2020-06-01 15:15:00|13483.1|13473.1|13483.1|13470.6|13490.6|13478.1|13478.1|13465.6|226
1591024800000|2020-06-01 15:20:00|13485.6|13468.1|13485.6|13473.1|13490.6|13478.1|13478.1|13465.6|265
1591025100000|2020-06-01 15:25:00|13483.1|13470.6|13485.6|13473.1|13488.1|13475.6|13475.6|13463.1|208
1591025400000|2020-06-01 15:30:00|13488.1|13475.6|13485.6|13473.1|13488.1|13475.6|13480.6|13468.1|183
1591025700000|2020-06-01 15:35:00|13483.1|13470.6|13493.1|13480.6|13493.1|13480.6|13480.6|13468.1|264
1591026000000|2020-06-01 15:40:00|13495.6|13483.1|13493.1|13480.6|13495.6|13483.1|13488.1|13475.6|295
1591026300000|2020-06-01 15:45:00|13490.6|13478.1|13495.6|13483.1|13500.6|13488.1|13488.1|13475.6|209
1591026600000|2020-06-01 15:50:00|13493.1|13480.6|13503.1|13490.6|13505.6|13493.1|13493.1|13480.6|237
1591026900000|2020-06-01 15:55:00|13500.6|13488.1|13503.1|13490.6|13505.6|13493.1|13498.1|13485.6|300
1591027200000|2020-06-01 16:00:00|13500.6|13488.1|13505.6|13493.1|13505.6|13493.1|13490.6|13478.1|242
1591027500000|2020-06-01 16:05:00|13508.1|13495.6|13503.1|13490.6|13508.1|13495.6|13495.6|13483.1|199
1591027800000|2020-06-01 16:10:00|13505.6|13493.1|13500.6|13488.1|13505.6|13493.1|13498.1|13485.6|96
1591028100000|2020-06-01 16:15:00|13498.1|13485.6|13510.6|13495.6|13510.6|13498.1|13498.1|13485.6|138
1591028400000|2020-06-01 16:20:00|13508.1|13493.1|13513.1|13500.6|13513.1|13500.6|13505.6|13493.1|114
1591028700000|2020-06-01 16:25:00|13510.6|13498.1|13508.1|13493.1|13510.6|13498.1|13503.1|13490.6|80
1591029000000|2020-06-01 16:30:00|13510.6|13495.6|13510.6|13498.1|13513.1|13500.6|13510.6|13493.1|73
1591029300000|2020-06-01 16:35:00|13513.1|13500.6|13510.6|13498.1|13513.1|13500.6|13510.6|13498.1|16
1591029600000|2020-06-01 16:40:00|13513.1|13500.6|13510.6|13498.1|13513.1|13500.6|13510.6|13498.1|33
1591029900000|2020-06-01 16:45:00|13513.1|13500.6|13515.6|13503.1|13515.6|13503.1|13513.1|13500.6|77
1591030200000|2020-06-01 16:50:00|13513.1|13500.6|13518.1|13505.6|13518.1|13505.6|13513.1|13500.6|132
1591030500000|2020-06-01 16:55:00|13520.6|13508.1|13523.1|13510.6|13523.1|13510.6|13520.6|13508.1|133
1591030800000|2020-06-01 17:00:00|13525.6|13513.1|13525.6|13513.1|13525.6|13513.1|13523.1|13510.6|90
1591031100000|2020-06-01 17:05:00|13523.1|13510.6|13525.6|13513.1|13525.6|13513.1|13523.1|13510.6|57
1591031400000|2020-06-01 17:10:00|13523.1|13510.6|13525.6|13513.1|13528.1|13515.6|13523.1|13510.6|95
1591031700000|2020-06-01 17:15:00|13528.1|13515.6|13528.1|13515.6|13530.6|13518.1|13525.6|13513.1|58
1591032000000|2020-06-01 17:20:00|13525.6|13513.1|13530.6|13518.1|13533.1|13520.6|13525.6|13513.1|92
1591032300000|2020-06-01 17:25:00|13533.1|13520.6|13530.6|13518.1|13533.1|13520.6|13528.1|13515.6|91
1591032600000|2020-06-01 17:30:00|13528.1|13515.6|13533.1|13520.6|13533.1|13520.6|13528.1|13515.6|108
1591032900000|2020-06-01 17:35:00|13535.6|13523.1|13535.6|13523.1|13535.6|13523.1|13533.1|13520.6|46
1591033200000|2020-06-01 17:40:00|13533.1|13520.6|13538.1|13525.6|13540.6|13528.1|13533.1|13520.6|436
1591033500000|2020-06-01 17:45:00|||||||||12
1591033800000|2020-06-01 17:50:00|13535.6|13523.1|13535.6|13523.1|13538.1|13525.6|13535.6|13523.1|137
1591034100000|2020-06-01 17:55:00|13533.1|13520.6|13535.6|13523.1|13535.6|13523.1|13533.1|13520.6|117
1591034400000|2020-06-01 18:00:00|13538.1|13525.6|13535.6|13523.1|13538.1|13525.6|13533.1|13520.6|135
1591034700000|2020-06-01 18:05:00||13520.6||13523.1||13523.1||13520.6|44
1591035000000|2020-06-01 18:10:00|13533.1|13520.6|13533.1|13520.6|13533.1|13520.6|13533.1|13520.6|28
1591035300000|2020-06-01 18:15:00|13530.6|13518.1|13528.1|13515.6|13533.1|13518.1|13528.1|13515.6|214
1591035600000|2020-06-01 18:20:00|13525.6|13513.1|13523.1|13510.6|13528.1|13515.6|13520.6|13508.1|254
1591035900000|2020-06-01 18:25:00|13520.6|13508.1|13523.1|13510.6|13523.1|13510.6|13520.6|13508.1|94
1591036200000|2020-06-01 18:30:00|13520.6|13508.1|13520.6|13508.1|13525.6|13513.1|13518.1|13505.6|207
1591036500000|2020-06-01 18:35:00|13518.1|13505.6|13523.1|13510.6|13523.1|13510.6|13515.6|13503.1|119
1591036800000|2020-06-01 18:40:00|13520.6|13508.1|13519.4|13509.4|13523.1|13510.6|13519.4|13508.1|264
1591037100000|2020-06-01 18:45:00|||||||||18
1591037400000|2020-06-01 18:50:00|13521.9|13511.9|13529.4|13519.4|13529.4|13519.4|13519.4|13509.4|409
1591037700000|2020-06-01 18:55:00|13531.9|13521.9|13524.4|13514.4|13536.9|13526.9|13524.4|13514.4|383
1591038000000|2020-06-01 19:00:00|13523.1|13513.1|13526.9|13516.9|13526.9|13516.9|13523.1|13513.1|117
1591038300000|2020-06-01 19:05:00|13524.4|13514.4|13519.4|13509.4|13524.4|13514.4|13516.9|13506.9|198
1591038600000|2020-06-01 19:10:00|13518.1|13508.1|13519.4|13509.4|13519.4|13509.4|13516.9|13506.9|57
1591038900000|2020-06-01 19:15:00|13516.9|13506.9|13519.4|13509.4|13519.4|13509.4|13514.4|13504.4|72
1591039200000|2020-06-01 19:20:00|13521.9|13511.9|13524.4|13514.4|13524.4|13514.4|13519.4|13509.4|45
1591039500000|2020-06-01 19:25:00|13526.9|13516.9|13529.4|13519.4|13529.4|13519.4|13526.9|13516.9|63
1591039800000|2020-06-01 19:30:00|13531.9|13521.9|13531.9|13521.9|13531.9|13521.9|13531.9|13521.9|27
1591040100000|2020-06-01 19:35:00|13529.4|13519.4|13526.9|13516.9|13529.4|13519.4|13523.1|13513.1|117
1591040400000|2020-06-01 19:40:00|13528.1|13518.1|13531.9|13521.9|13531.9|13521.9|13524.4|13514.4|141
1591040700000|2020-06-01 19:45:00|13529.4|13519.4|13526.9|13516.9|13529.4|13519.4|13526.9|13516.9|103
1591041000000|2020-06-01 19:50:00|13525.6|13515.6|13534.4|13524.4|13534.4|13524.4|13524.4|13514.4|223
1591041300000|2020-06-01 19:55:00|13536.9|13526.9|13540.6|13530.6|13543.1|13533.1|13534.4|13524.4|507
1591041600000|2020-06-01 20:00:00|13541.9|13531.9|13531.9|13521.9|13541.9|13531.9|13531.9|13521.9|84
1591041900000|2020-06-01 20:05:00|13530.6|13520.6|13529.4|13519.4|13530.6|13520.6|13529.4|13519.4|49
1591042200000|2020-06-01 20:10:00|13526.9|13516.9|13530.6|13520.6|13530.6|13520.6|13526.9|13516.9|30
1591042500000|2020-06-01 20:15:00|13535.3|13511.3|13535.9|13511.9|13535.9|13511.9|13533.9|13509.9|13
1591042800000|2020-06-01 20:20:00|13535.8|13511.8|13534.6|13510.6|13536.1|13512.1|13534.6|13510.6|80
1591043100000|2020-06-01 20:25:00|13534.7|13510.7|13534.9|13510.9|13535.3|13511.3|13533.6|13509.6|6
1591043400000|2020-06-01 20:30:00|13535.8|13511.8|13533.3|13509.3|13535.8|13511.8|13530|13506|38
1591043700000|2020-06-01 20:35:00|13532.5|13508.5|13539.1|13515.1|13540|13516|13532.5|13508.5|13
1591044000000|2020-06-01 20:40:00|13540|13516|13536.6|13512.6|13540|13516|13535|13511|22
1591044300000|2020-06-01 20:45:00|13537.5|13513.5|13536.6|13512.6|13538.3|13514.3|13535|13511|91
1591044600000|2020-06-01 20:50:00|13535.8|13511.8|13534.5|13510.5|13536.9|13512.9|13534.5|13510.5|109
1591044900000|2020-06-01 20:55:00|13535.3|13511.3|13533.7|13509.7|13537.8|13513.8|13533.6|13509.6|5
1591045200000|2020-06-01 21:00:00|13532.8|13508.8|13530.4|13506.4|13535.4|13511.4|13530.4|13506.4|7
1591045500000|2020-06-01 21:05:00|13531.4|13507.4|13530|13506|13531.8|13507.8|13528.4|13504.4|2
1591045800000|2020-06-01 21:10:00|13529.4|13505.4|13530.5|13506.5|13530.5|13506.5|13528.8|13504.8|4
1591046100000|2020-06-01 21:15:00|13530.6|13506.6|13529.9|13505.9|13531.8|13507.8|13529.9|13505.9|0
1591046400000|2020-06-01 21:20:00|13530.7|13506.7|13530.5|13506.5|13530.8|13506.8|13530|13506|0
1591046700000|2020-06-01 21:25:00|13530.3|13506.3|13529.8|13505.8|13530.6|13506.6|13529.8|13505.8|0
1591047000000|2020-06-01 21:30:00|13530|13506|13529.2|13505.2|13530.6|13506.6|13528.7|13504.7|0
1591047300000|2020-06-01 21:35:00|13529|13505|13529.7|13505.7|13529.7|13505.7|13529|13505|0
1591047600000|2020-06-01 21:40:00|13529.4|13505.4|13530|13506|13530|13506|13529.4|13505.4|0
1591047900000|2020-06-01 21:45:00|13529.9|13505.9|13529.7|13505.7|13529.9|13505.9|13529.7|13505.7|0
1591048200000|2020-06-01 21:50:00|13530.1|13506.1|13530.3|13506.3|13530.3|13506.3|13529.2|13505.2|0
1591048500000|2020-06-01 21:55:00|13529.9|13505.9|13529.2|13505.2|13530.6|13506.6|13529.2|13505.2|0
1591048800000|2020-06-01 22:00:00|13530.4|13506.4|13531.6|13507.6|13536.2|13512.2|13527.1|13503.1|0
1591049100000|2020-06-01 22:05:00|13532.5|13508.5|13525|13501|13532.5|13508.5|13525|13501|0
1591049400000|2020-06-01 22:10:00|13525.8|13501.8|13526.6|13502.6|13530|13506|13525|13501|0
1591049700000|2020-06-01 22:15:00|13527|13503|13527.4|13503.4|13527.4|13503.4|13524.9|13500.9|0
1591050000000|2020-06-01 22:20:00|13527.8|13503.8|13529|13505|13529|13505|13526.6|13502.6|0
1591050300000|2020-06-01 22:25:00|13529.9|13505.9|13535.9|13511.9|13538.4|13514.4|13529.4|13505.4|0
1591050600000|2020-06-01 22:30:00|13536.7|13512.7|13532.6|13508.6|13537.6|13513.6|13531.8|13507.8|0
1591050900000|2020-06-01 22:35:00|13532.2|13508.2|13527.6|13503.6|13532.6|13508.6|13524.3|13500.3|0
1591051200000|2020-06-01 22:40:00|13527.2|13503.2|13515.8|13491.8|13527.2|13503.2|13514.1|13490.1|0
1591051500000|2020-06-01 22:45:00|13515.4|13491.4|13500.8|13476.8|13525.7|13501.7|13496.7|13472.7|0
1591051800000|2020-06-01 22:50:00|13501.6|13477.6|13508.3|13484.3|13511.6|13487.6|13496.7|13472.7|0
1591052100000|2020-06-01 22:55:00|13509.1|13485.1|13506.6|13482.6|13509.9|13485.9|13505.8|13481.8|0
1591052400000|2020-06-01 23:00:00|13505.8|13481.8|13495|13471|13506.6|13482.6|13493.4|13469.4|0
1591052700000|2020-06-01 23:05:00|13495.4|13471.4|13487.8|13463.8|13497.5|13473.5|13484.7|13460.7|0
1591053000000|2020-06-01 23:10:00|13487|13463|13478|13454|13491.1|13467.1|13473.9|13449.9|0
1591053300000|2020-06-01 23:15:00|13478.8|13454.8|13485.5|13461.5|13488.8|13464.8|13476.4|13452.4|0
1591053600000|2020-06-01 23:20:00|13486.3|13462.3|13491.3|13467.3|13494.6|13470.6|13485.5|13461.5|0
1591053900000|2020-06-01 23:25:00|13491.7|13467.7|13486.6|13462.6|13492.1|13468.1|13479.1|13455.1|0
1591054200000|2020-06-01 23:30:00|13488.2|13464.2|13498.3|13474.3|13498.6|13474.6|13486.6|13462.6|0
1591054500000|2020-06-01 23:35:00|13499.1|13475.1|13499.1|13475.1|13500.7|13476.7|13494.1|13470.1|0
1591054800000|2020-06-01 23:40:00|13498.3|13474.3|13492.5|13468.5|13498.3|13474.3|13492.5|13468.5|0
1591055100000|2020-06-01 23:45:00|13491.6|13467.6|13486.7|13462.7|13494.1|13470.1|13483.3|13459.3|0
1591055400000|2020-06-01 23:50:00|13486.2|13462.2|13489.9|13465.9|13493.2|13469.2|13482.4|13458.4|0
1591055700000|2020-06-01 23:55:00|13489.4|13465.4|13484.9|13460.9|13489.9|13465.9|13478.3|13454.3|0
1591056000000|2020-06-02 00:00:00|13484.1|13460.1|13492.4|13468.4|13494.1|13470.1|13479.1|13455.1|0
1591056300000|2020-06-02 00:05:00|13492.8|13468.8|13491.6|13467.6|13498.2|13474.2|13491.6|13467.6|0
1591056600000|2020-06-02 00:10:00|13490.8|13466.8|13502.4|13478.4|13506.6|13482.6|13489.1|13465.1|0
1591056900000|2020-06-02 00:15:00|13503.2|13479.2|13497.3|13473.3|13504.9|13480.9|13493.4|13469.4|0
1591057200000|2020-06-02 00:20:00|13497.7|13473.7|13495.5|13471.5|13503.7|13479.7|13491.7|13467.7|0
1591057500000|2020-06-02 00:25:00|13495.3|13471.3|13507.5|13483.5|13508.3|13484.3|13495|13471|0
1591057800000|2020-06-02 00:30:00|13507.9|13483.9|13507.8|13483.8|13512.2|13488.2|13506.7|13482.7|0
1591058100000|2020-06-02 00:35:00|13508|13484|13500.6|13476.6|13511.4|13487.4|13498.6|13474.6|0
1591058400000|2020-06-02 00:40:00|13500.2|13476.2|13510.8|13486.8|13513.8|13489.8|13499.8|13475.8|0
1591058700000|2020-06-02 00:45:00|13511.9|13487.9|13506.1|13482.1|13516.4|13492.4|13505.3|13481.3|0
1591059000000|2020-06-02 00:50:00|13505.7|13481.7|13520|13496|13520.4|13496.4|13505.7|13481.7|0
1591059300000|2020-06-02 00:55:00|13520.2|13496.2|13528.8|13504.8|13529.7|13505.7|13520.2|13496.2|0
1591059600000|2020-06-02 01:00:00|13529.2|13505.2|13531|13521|13571|13561|13518.5|13505.2|2692
1591059900000|2020-06-02 01:05:00|13536|13526|13553.5|13543.5|13556|13546|13523.5|13513.5|1652
1591060200000|2020-06-02 01:10:00|13551|13541|13548.5|13538.5|13558.5|13548.5|13538.5|13528.5|1654
1591060500000|2020-06-02 01:15:00|13551|13541|13541|13531|13556|13546|13531|13521|3150
1591060800000|2020-06-02 01:20:00|13538.5|13528.5|13538.5|13528.5|13546|13536|13531|13521|2203
1591061100000|2020-06-02 01:25:00|13541|13531|13523.5|13513.5|13541|13531|13506|13496|4528
1591061400000|2020-06-02 01:30:00|13526|13516|13546|13536|13568.5|13558.5|13526|13516|13198
1591061700000|2020-06-02 01:35:00|13548.5|13538.5|13591|13581|13593.5|13583.5|13533.5|13523.5|10875
1591062000000|2020-06-02 01:40:00|13588.5|13578.5|13601|13591|13608.5|13598.5|13586|13576|6677
1591062300000|2020-06-02 01:45:00|13603.5|13593.5|13573.5|13563.5|13606|13596|13571|13561|4726
1591062600000|2020-06-02 01:50:00|13576|13566|13573.5|13563.5|13583.5|13573.5|13568.5|13558.5|4366
1591062900000|2020-06-02 01:55:00|13571|13561|13576|13566|13601|13591|13566|13556|3653
1591063200000|2020-06-02 02:00:00|13578.5|13568.5|13618.5|13608.5|13618.5|13608.5|13578.5|13568.5|4993
1591063500000|2020-06-02 02:05:00|13621|13611|13618.5|13608.5|13626|13616|13601|13591|4012
1591063800000|2020-06-02 02:10:00|13616|13606|13613.5|13603.5|13621|13611|13603.5|13593.5|2544
1591064100000|2020-06-02 02:15:00|13616|13606|13608.5|13598.5|13623.5|13613.5|13598.5|13588.5|2784
1591064400000|2020-06-02 02:20:00|13606|13596|13606|13596|13606|13596|13586|13576|1663
1591064700000|2020-06-02 02:25:00|13603.5|13593.5|13596|13586|13613.5|13603.5|13593.5|13583.5|1945
1591065000000|2020-06-02 02:30:00|13598.5|13588.5|13618.5|13608.5|13623.5|13613.5|13596|13586|2949
1591065300000|2020-06-02 02:35:00|13616|13606|13628.5|13618.5|13633.5|13623.5|13603.5|13593.5|3806
1591065600000|2020-06-02 02:40:00|13631|13621|13631|13621|13636|13626|13621|13611|3669
1591065900000|2020-06-02 02:45:00|13628.5|13618.5|13633.5|13623.5|13641|13631|13628.5|13618.5|3403
1591066200000|2020-06-02 02:50:00|13636|13626|13611|13601|13636|13626|13608.5|13598.5|3285
1591066500000|2020-06-02 02:55:00|13608.5|13598.5|13621|13611|13621|13611|13598.5|13588.5|3022
1591066800000|2020-06-02 03:00:00|13623.5|13613.5|13621|13611|13633.5|13623.5|13618.5|13608.5|2449
1591067100000|2020-06-02 03:05:00|13623.5|13613.5|13621|13611|13636|13626|13621|13611|3029
1591067400000|2020-06-02 03:10:00|13623.5|13613.5|13618.5|13608.5|13631|13621|13613.5|13603.5|2598
1591067700000|2020-06-02 03:15:00|13621|13611|13618.5|13608.5|13633.5|13623.5|13616|13606|2981
1591068000000|2020-06-02 03:20:00|13621|13611|13618.5|13608.5|13628.5|13618.5|13611|13601|2221
1591068300000|2020-06-02 03:25:00|13621|13611|13613.5|13603.5|13623.5|13613.5|13613.5|13603.5|1725
1591068600000|2020-06-02 03:30:00|13616|13606|13611|13601|13621|13611|13611|13601|126
1591068900000|2020-06-02 03:35:00|13613.5|13603.5|13613.5|13603.5|13618.5|13608.5|13611|13601|372
1591069200000|2020-06-02 03:40:00|13611|13601|13611|13601|13613.5|13603.5|13608.5|13598.5|1033
1591069500000|2020-06-02 03:45:00|13608.5|13598.5|13611|13601|13616|13606|13608.5|13598.5|261
1591069800000|2020-06-02 03:50:00|13613.5|13603.5|13608.5|13598.5|13613.5|13603.5|13608.5|13598.5|109
1591070100000|2020-06-02 03:55:00|13611|13601|13613.5|13603.5|13613.5|13603.5|13608.5|13598.5|186
1591070400000|2020-06-02 04:00:00|13611|13601|13611|13601|13616|13606|13611|13601|118
1591070700000|2020-06-02 04:05:00|13613.5|13603.5|13613.5|13603.5|13616|13606|13611|13601|147
1591071000000|2020-06-02 04:10:00|13616|13606|13616|13606|13621|13611|13616|13606|225
1591071300000|2020-06-02 04:15:00|13613.5|13603.5|13613.5|13603.5|13616|13606|13611|13601|89
1591071600000|2020-06-02 04:20:00|13616|13606|13623.5|13613.5|13623.5|13613.5|13611|13601|387
1591071900000|2020-06-02 04:25:00|13621|13611|13613.5|13603.5|13621|13611|13613.5|13603.5|264
1591072200000|2020-06-02 04:30:00|13616|13606|13616|13606|13616|13606|13613.5|13603.5|39
1591072500000|2020-06-02 04:35:00|13613.5|13603.5|13616|13606|13616|13606|13611|13601|58
1591072800000|2020-06-02 04:40:00|13613.5|13603.5|13611|13601|13616|13606|13611|13601|127
1591073100000|2020-06-02 04:45:00|13613.5|13603.5|13606|13596|13613.5|13603.5|13606|13596|315
1591073400000|2020-06-02 04:50:00|13608.5|13598.5|13611|13601|13611|13601|13606|13596|125
1591073700000|2020-06-02 04:55:00|13608.5|13598.5|13608.5|13598.5|13611|13601|13608.5|13598.5|175
1591074000000|2020-06-02 05:00:00|13611|13601|13621|13611|13623.5|13613.5|13608.5|13598.5|1278
1591074300000|2020-06-02 05:05:00|13623.5|13613.5|13606|13596|13628.5|13618.5|13601|13591|1191
1591074600000|2020-06-02 05:10:00|13603.5|13593.5|13633.5|13623.5|13636|13626|13603.5|13593.5|2162
1591074900000|2020-06-02 05:15:00|13636|13626|13658.5|13648.5|13661|13651|13631|13621|4551
1591075200000|2020-06-02 05:20:00|13661|13651|13658.5|13648.5|13666|13656|13653.5|13643.5|2041
1591075500000|2020-06-02 05:25:00|13661|13651|13663.5|13653.5|13663.5|13653.5|13656|13646|1699
1591075800000|2020-06-02 05:30:00|13661|13651|13671|13661|13678.5|13668.5|13653.5|13643.5|2445
1591076100000|2020-06-02 05:35:00|13673.5|13663.5|13673.5|13663.5|13683.5|13673.5|13671|13661|1586
1591076400000|2020-06-02 05:40:00|13671|13661|13668.5|13658.5|13676|13666|13663.5|13653.5|2007
1591076700000|2020-06-02 05:45:00|13671|13661|13678.5|13668.5|13678.5|13668.5|13661|13651|2224
1591077000000|2020-06-02 05:50:00|13676|13666|13676|13666|13683.5|13673.5|13676|13666|1511
1591077300000|2020-06-02 05:55:00|13678.5|13668.5|13703.5|13693.5|13703.5|13693.5|13678.5|13668.5|4189
1591077600000|2020-06-02 06:00:00|13706|13696|13711|13701|13711|13701|13693.5|13683.5|3904
1591077900000|2020-06-02 06:05:00|13713.5|13703.5|13693.5|13683.5|13723.5|13713.5|13693.5|13683.5|5513
1591078200000|2020-06-02 06:10:00|13691|13681|13696|13686|13698.5|13688.5|13688.5|13678.5|2103
1591078500000|2020-06-02 06:15:00|13693.5|13683.5|13693.5|13683.5|13696|13686|13686|13676|1879
1591078800000|2020-06-02 06:20:00|13691|13681|13673.5|13663.5|13696|13686|13668.5|13658.5|2751
1591079100000|2020-06-02 06:25:00|13671|13661|13668.5|13658.5|13676|13666|13666|13656|1812
1591079400000|2020-06-02 06:30:00|13666|13656|13668.5|13658.5|13673.5|13663.5|13653.5|13643.5|3068
1591079700000|2020-06-02 06:35:00|13666|13656|13661|13651|13676|13666|13661|13651|2127
1591080000000|2020-06-02 06:40:00|13658.5|13648.5|13661|13651|13666|13656|13656|13646|1489
1591080300000|2020-06-02 06:45:00|13658.5|13648.5|13648.5|13638.5|13661|13651|13646|13636|2733
1591080600000|2020-06-02 06:50:00|13651|13641|13648.5|13638.5|13656|13646|13641|13631|2129
1591080900000|2020-06-02 06:55:00|13651|13641|13648.5|13638.5|13656|13646|13646|13636|2837
1591081200000|2020-06-02 07:00:00|13651|13636|13638.5|13626|13656|13643.5|13638.5|13626|2225
1591081500000|2020-06-02 07:05:00|13641|13628.5|13643.5|13631|13643.5|13631|13636|13621|846
1591081800000|2020-06-02 07:10:00|13646|13628.5|13651|13636|13651|13638.5|13643.5|13628.5|961
1591082100000|2020-06-02 07:15:00|13648.5|13638.5|13646|13631|13651|13638.5|13638.5|13626|989
1591082400000|2020-06-02 07:20:00|13643.5|13633.5|13641|13628.5|13646|13633.5|13638.5|13626|478
1591082700000|2020-06-02 07:25:00|13638.5|13626|13648.5|13636|13651|13638.5|13638.5|13626|892
1591083000000|2020-06-02 07:30:00|13646|13633.5|13653.5|13641|13663.5|13651|13646|13633.5|1629
1591083300000|2020-06-02 07:35:00|13656|13643.5|13651|13638.5|13663.5|13651|13651|13638.5|792
1591083600000|2020-06-02 07:40:00|13653.5|13641|13653.5|13641|13658.5|13646|13648.5|13636|1160
1591083900000|2020-06-02 07:45:00|13651|13638.5|13646|13633.5|13656|13643.5|13646|13633.5|879
1591084200000|2020-06-02 07:50:00|13643.5|13631|13643.5|13631|13648.5|13636|13643.5|13631|723
1591084500000|2020-06-02 07:55:00|13641|13628.5|13638.5|13626|13643.5|13631|13636|13623.5|726
1591084800000|2020-06-02 08:00:00|13641|13628.5|13646|13633.5|13646|13633.5|13628.5|13616|1192
1591085100000|2020-06-02 08:05:00|13648.5|13636|13658.5|13646|13658.5|13646|13648.5|13636|1670
1591085400000|2020-06-02 08:10:00|13656|13643.5|13646|13633.5|13658.5|13646|13646|13633.5|888
1591085700000|2020-06-02 08:15:00|13648.5|13636|13646|13633.5|13651|13638.5|13636|13623.5|1103
1591086000000|2020-06-02 08:20:00|13643.5|13631|13648.5|13636|13651|13636|13641|13626|1239
1591086300000|2020-06-02 08:25:00|13646|13633.5|13663.5|13651|13668.5|13653.5|13646|13633.5|2392
1591086600000|2020-06-02 08:30:00|13667.9|13643.9|13682.8|13658.8|13683.5|13659.5|13665.3|13641.3|0
1591086900000|2020-06-02 08:35:00|13683.2|13659.2|13690.2|13666.2|13697.7|13673.7|13676.4|13652.4|827
1591087200000|2020-06-02 08:40:00|13689.7|13665.7|13682.5|13658.5|13692.7|13668.7|13678.3|13654.3|0
1591087500000|2020-06-02 08:45:00|13682.1|13658.1|13692.2|13668.2|13698|13674|13682.1|13658.1|0
1591087800000|2020-06-02 08:50:00|13690.1|13666.1|13694.5|13670.5|13702.3|13678.3|13689.6|13665.6|0
1591088100000|2020-06-02 08:55:00|13694.9|13670.9|13683.9|13659.9|13694.9|13670.9|13675.7|13651.7|0
1591088400000|2020-06-02 09:00:00|13683.4|13659.4|13666|13653.5|13683.4|13663.5|13661|13648.5|628
1591088700000|2020-06-02 09:05:00|13668.5|13656|13666|13653.5|13671|13658.5|13666|13653.5|238
1591089000000|2020-06-02 09:10:00|13668.5|13656|13653.5|13641|13668.5|13656|13653.5|13641|177
1591089300000|2020-06-02 09:15:00|13656|13643.5|13661|13648.5|13673.5|13661|13651|13638.5|1071
1591089600000|2020-06-02 09:20:00|13658.5|13646|13666|13651|13666|13651|13658.5|13646|111
1591089900000|2020-06-02 09:25:00|13668.5|13653.5|13671|13656|13673.5|13661|13666|13653.5|85
1591090200000|2020-06-02 09:30:00|13668.5|13653.5|13671|13658.5|13676|13663.5|13656|13643.5|541
1591090500000|2020-06-02 09:35:00|13673.5|13661|13693.5|13681|13693.5|13681|13671|13658.5|331
1591090800000|2020-06-02 09:40:00|13691|13678.5|13696|13683.5|13698.5|13686|13686|13673.5|304
1591091100000|2020-06-02 09:45:00|13693.5|13681|13693.5|13681|13696|13683.5|13678.5|13666|626
1591091400000|2020-06-02 09:50:00|13691|13678.5|13676|13663.5|13693.5|13681|13673.5|13661|463
1591091700000|2020-06-02 09:55:00|13673.5|13661|13681|13668.5|13686|13671|13673.5|13661|180
1591092000000|2020-06-02 10:00:00|13678.5|13666|13683.5|13671|13683.5|13671|13676|13663.5|137
1591092300000|2020-06-02 10:05:00|13681|13668.5|13686|13671|13686|13673.5|13678.5|13666|118
1591092600000|2020-06-02 10:10:00|13683.5|13668.5|13688.5|13676|13691|13678.5|13678.5|13666|94
1591092900000|2020-06-02 10:15:00|13686|13673.5|13686|13673.5|13688.5|13676|13681|13668.5|164
1591093200000|2020-06-02 10:20:00|13688.5|13676|13688.5|13676|13696|13683.5|13688.5|13676|237
1591093500000|2020-06-02 10:25:00|13691|13678.5|13693.5|13678.5|13696|13683.5|13688.5|13676|170
1591093800000|2020-06-02 10:30:00|13691|13681|13686|13673.5|13693.5|13681|13683.5|13671|75
1591094100000|2020-06-02 10:35:00|13683.5|13671|13683.5|13671|13683.5|13673.5|13678.5|13666|104
1591094400000|2020-06-02 10:40:00|13681|13668.5|13686|13673.5|13688.5|13676|13681|13668.5|62
1591094700000|2020-06-02 10:45:00|13688.5|13676|13686|13673.5|13691|13678.5|13683.5|13671|40
1591095000000|2020-06-02 10:50:00|13688.5|13676|13683.5|13671|13691|13678.5|13683.5|13671|78
1591095300000|2020-06-02 10:55:00|13686|13673.5|13681|13668.5|13686|13673.5|13681|13668.5|55
1591095600000|2020-06-02 11:00:00|13678.5|13666|13681|13668.5|13683.5|13671|13678.5|13666|26
1591095900000|2020-06-02 11:05:00|13678.5|13666|13676|13663.5|13681|13668.5|13671|13658.5|418
1591096200000|2020-06-02 11:10:00|13673.5|13661|13671|13658.5|13676|13661|13668.5|13656|71
1591096500000|2020-06-02 11:15:00|13668.5|13656|13668.5|13656|13671|13658.5|13666|13653.5|47
1591096800000|2020-06-02 11:20:00|13666|13653.5|13668.5|13656|13673.5|13661|13666|13653.5|85
1591097100000|2020-06-02 11:25:00|13666|13653.5|13663.5|13651|13668.5|13656|13661|13648.5|213
1591097400000|2020-06-02 11:30:00|13661|13648.5|13661|13648.5|13663.5|13651|13661|13648.5|37
1591097700000|2020-06-02 11:35:00|13663.5|13651|13663.5|13651|13663.5|13651|13661|13648.5|82
1591098000000|2020-06-02 11:40:00|13661|13648.5|13661|13648.5|13663.5|13651|13661|13648.5|76
1591098300000|2020-06-02 11:45:00|13663.5|13651|13663.5|13651|13668.5|13653.5|13663.5|13651|107
1591098600000|2020-06-02 11:50:00|13661|13648.5|13666|13653.5|13668.5|13656|13661|13648.5|121
1591098900000|2020-06-02 11:55:00|13663.5|13651|13668.5|13656|13668.5|13656|13661|13648.5|65
1591099200000|2020-06-02 12:00:00|13666|13653.5|13671|13658.5|13673.5|13661|13663.5|13651|53
1591099500000|2020-06-02 12:05:00|13668.5|13656|13666|13653.5|13668.5|13656|13666|13653.5|106
1591099800000|2020-06-02 12:10:00|13668.5|13656|13668.5|13653.5|13671|13656|13663.5|13651|72
1591100100000|2020-06-02 12:15:00|13671|13656|13671|13658.5|13673.5|13661|13671|13653.5|22
1591100400000|2020-06-02 12:20:00|13668.5|13656|13666|13653.5|13671|13658.5|13666|13653.5|157
1591100700000|2020-06-02 12:25:00|13668.5|13656|13676|13663.5|13676|13663.5|13666|13653.5|137
1591101000000|2020-06-02 12:30:00|13678.5|13661|13683.5|13668.5|13683.5|13671|13676|13661|181
1591101300000|2020-06-02 12:35:00|13681|13666|13686|13673.5|13686|13673.5|13673.5|13661|151
1591101600000|2020-06-02 12:40:00|13688.5|13676|13681|13668.5|13688.5|13676|13678.5|13666|209
1591101900000|2020-06-02 12:45:00|13678.5|13666|13678.5|13666|13683.5|13671|13676|13663.5|129
1591102200000|2020-06-02 12:50:00|13681|13668.5|13676|13663.5|13686|13673.5|13676|13663.5|204
1591102500000|2020-06-02 12:55:00|13678.5|13666|13678.5|13666|13683.5|13671|13676|13663.5|50
1591102800000|2020-06-02 13:00:00|13681|13668.5|13671|13658.5|13681|13668.5|13671|13658.5|113
1591103100000|2020-06-02 13:05:00|13673.5|13661|13678.5|13663.5|13678.5|13666|13666|13653.5|161
1591103400000|2020-06-02 13:10:00|13676|13666|13681|13668.5|13681|13668.5|13676|13663.5|199
1591103700000|2020-06-02 13:15:00|13678.5|13666|13686|13673.5|13686|13673.5|13678.5|13666|123
1591104000000|2020-06-02 13:20:00|13688.5|13676|13683.5|13671|13688.5|13676|13683.5|13671|109
1591104300000|2020-06-02 13:25:00|13681|13668.5|13673.5|13661|13681|13671|13671|13658.5|45
1591104600000|2020-06-02 13:30:00|13676|13663.5|13671|13658.5|13676|13663.5|13663.5|13651|510
1591104900000|2020-06-02 13:35:00|13668.5|13656|13668.5|13656|13673.5|13661|13661|13648.5|538
1591105200000|2020-06-02 13:40:00|13666|13653.5|13678.5|13666|13678.5|13666|13663.5|13651|253
1591105500000|2020-06-02 13:45:00|13681|13663.5|13681|13668.5|13686|13671|13673.5|13661|298
1591105800000|2020-06-02 13:50:00|13678.5|13666|13693.5|13681|13693.5|13681|13678.5|13666|304
1591106100000|2020-06-02 13:55:00|13691|13678.5|13708.5|13696|13708.5|13696|13691|13678.5|463
1591106400000|2020-06-02 14:00:00|13711|13698.5|13708.5|13696|13718.5|13706|13708.5|13696|585
1591106700000|2020-06-02 14:05:00|13706|13693.5|13721|13708.5|13721|13708.5|13706|13693.5|428
1591107000000|2020-06-02 14:10:00|13723.5|13711|13718.5|13703.5|13728.5|13716|13713.5|13701|600
1591107300000|2020-06-02 14:15:00|13716|13706|13726|13713.5|13726|13713.5|13716|13703.5|268
1591107600000|2020-06-02 14:20:00|13728.5|13716|13731|13716|13731|13718.5|13723.5|13711|372
1591107900000|2020-06-02 14:25:00|13728.5|13718.5|13738.5|13723.5|13738.5|13726|13728.5|13716|454
1591108200000|2020-06-02 14:30:00|13741|13726|13733.5|13721|13756|13743.5|13733.5|13721|1353
1591108500000|2020-06-02 14:35:00|13736|13723.5|13736|13721|13741|13728.5|13733.5|13721|333
1591108800000|2020-06-02 14:40:00|13733.5|13723.5|13723.5|13711|13738.5|13726|13723.5|13711|349
1591109100000|2020-06-02 14:45:00|13726|13713.5|13718.5|13706|13731|13718.5|13718.5|13706|439
1591109400000|2020-06-02 14:50:00|13716|13703.5|13726|13713.5|13728.5|13716|13713.5|13701|263
1591109700000|2020-06-02 14:55:00|13728.5|13716|13738.5|13726|13741|13728.5|13726|13713.5|264
1591110000000|2020-06-02 15:00:00|13736|13723.5|13728.5|13713.5|13741|13728.5|13711|13698.5|678
1591110300000|2020-06-02 15:05:00|13726|13711|13708.5|13693.5|13726|13713.5|13706|13691|723
1591110600000|2020-06-02 15:10:00|13706|13696|13706|13693.5|13716|13703.5|13706|13693.5|315
1591110900000|2020-06-02 15:15:00|13708.5|13696|13721|13706|13721|13708.5|13706|13693.5|164
1591111200000|2020-06-02 15:20:00|13718.5|13708.5|13711|13698.5|13721|13708.5|13711|13698.5|434
1591111500000|2020-06-02 15:25:00|13713.5|13701|13703.5|13691|13716|13703.5|13703.5|13691|499
1591111800000|2020-06-02 15:30:00|13701|13688.5|13708.5|13696|13711|13698.5|13701|13688.5|390
1591112100000|2020-06-02 15:35:00|13711|13693.5|13706|13693.5|13711|13698.5|13703.5|13691|470
1591112400000|2020-06-02 15:40:00|13708.5|13696|13706|13693.5|13708.5|13696|13703.5|13691|261
1591112700000|2020-06-02 15:45:00|13708.5|13691|13703.5|13691|13708.5|13696|13701|13688.5|150
1591113000000|2020-06-02 15:50:00|13701|13688.5|13698.5|13686|13701|13691|13696|13683.5|242
1591113300000|2020-06-02 15:55:00|13701|13688.5|13696|13683.5|13701|13688.5|13693.5|13681|179
1591113600000|2020-06-02 16:00:00|13698.5|13686|13701|13688.5|13703.5|13691|13693.5|13681|167
1591113900000|2020-06-02 16:05:00|13698.5|13686|13698.5|13686|13703.5|13691|13698.5|13683.5|230
1591114200000|2020-06-02 16:10:00|13696|13683.5|13696|13683.5|13701|13688.5|13696|13683.5|122
1591114500000|2020-06-02 16:15:00|13693.5|13681|13698.5|13686|13698.5|13686|13693.5|13681|129
1591114800000|2020-06-02 16:20:00|13701|13688.5|13701|13688.5|13708.5|13693.5|13701|13686|210
1591115100000|2020-06-02 16:25:00|13703.5|13691|13711|13698.5|13711|13698.5|13703.5|13691|71
1591115400000|2020-06-02 16:30:00|13713.5|13701|13711|13698.5|13713.5|13701|13708.5|13696|80
1591115700000|2020-06-02 16:35:00|13713.5|13701|13711|13698.5|13713.5|13701|13711|13696|111
1591116000000|2020-06-02 16:40:00|13708.5|13696|13713.5|13698.5|13713.5|13701|13708.5|13696|103
1591116300000|2020-06-02 16:45:00|13711|13701|13711|13698.5|13713.5|13701|13711|13698.5|42
1591116600000|2020-06-02 16:50:00|13713.5|13701|13713.5|13701|13718.5|13706|13713.5|13701|206
1591116900000|2020-06-02 16:55:00|13711|13698.5|13713.5|13698.5|13713.5|13701|13711|13698.5|93
1591117200000|2020-06-02 17:00:00|13711|13701|13713.5|13701|13716|13703.5|13711|13701|88
1591117500000|2020-06-02 17:05:00|13716|13703.5|13718.5|13703.5|13718.5|13706|13713.5|13701|205
1591117800000|2020-06-02 17:10:00|13716|13706|13713.5|13701|13716|13706|13711|13698.5|217
1591118100000|2020-06-02 17:15:00|13711|13698.5|13713.5|13701|13716|13703.5|13711|13698.5|95
1591118400000|2020-06-02 17:20:00|13711|13698.5|13713.5|13701|13716|13703.5|13711|13698.5|23
1591118700000|2020-06-02 17:25:00|13711|13698.5|13711|13696|13713.5|13701|13708.5|13696|35
1591119000000|2020-06-02 17:30:00|13708.5|13698.5|13713.5|13701|13713.5|13701|13703.5|13691|43
1591119300000|2020-06-02 17:35:00|13716|13703.5|13716|13703.5|13718.5|13706|13711|13698.5|90
1591119600000|2020-06-02 17:40:00|13718.5|13701|13718.5|13706|13718.5|13706|13716|13701|11
1591119900000|2020-06-02 17:45:00|13716|13703.5|13718.5|13703.5|13718.5|13706|13716|13703.5|36
1591120200000|2020-06-02 17:50:00|13716|13706|13713.5|13701|13718.5|13706|13713.5|13701|32
1591120500000|2020-06-02 17:55:00|13716|13703.5|13716|13703.5|13718.5|13703.5|13716|13703.5|28
1591120800000|2020-06-02 18:00:00|13718.5|13701|13721|13708.5|13721|13708.5|13716|13701|56
1591121100000|2020-06-02 18:05:00|13718.5|13706|13713.5|13698.5|13718.5|13706|13711|13698.5|85
1591121400000|2020-06-02 18:10:00|13711|13701|13716|13703.5|13716|13703.5|13711|13698.5|59
1591121700000|2020-06-02 18:15:00|13718.5|13706|13728.5|13716|13731|13718.5|13718.5|13706|135
1591122000000|2020-06-02 18:20:00|13726|13713.5|13728.5|13716|13728.5|13716|13726|13713.5|150
1591122300000|2020-06-02 18:25:00|13726|13713.5|13716|13703.5|13726|13713.5|13716|13701|185
1591122600000|2020-06-02 18:30:00|13718.5|13706|13703.5|13691|13718.5|13706|13703.5|13691|267
1591122900000|2020-06-02 18:35:00|13706|13693.5|13701|13688.5|13706|13693.5|13701|13688.5|125
1591123200000|2020-06-02 18:40:00|13703.5|13691|13709.8|13699.8|13711|13699.8|13703.5|13691|109
1591123500000|2020-06-02 18:45:00|13711|13701|13716|13706|13716|13706|13709.8|13699.8|74
1591123800000|2020-06-02 18:50:00|13717.3|13707.3|13718.5|13708.5|13719.8|13709.8|13714.8|13704.8|86
1591124100000|2020-06-02 18:55:00|13717.3|13707.3|13719.8|13709.8|13726|13716|13714.8|13704.8|170
1591124400000|2020-06-02 19:00:00|13721|13711|13718.5|13708.5|13721|13711|13712.3|13702.3|111
1591124700000|2020-06-02 19:05:00|13717.3|13707.3|13712.3|13702.3|13721|13711|13709.8|13699.8|77
1591125000000|2020-06-02 19:10:00|13711|13701|13712.3|13702.3|13717.3|13707.3|13709.8|13699.8|35
1591125300000|2020-06-02 19:15:00|13713.5|13703.5|13714.8|13704.8|13717.3|13707.3|13712.3|13702.3|81
1591125600000|2020-06-02 19:20:00|13713.5|13703.5|13709.8|13699.8|13719.8|13709.8|13709.8|13699.8|45
1591125900000|2020-06-02 19:25:00|13707.3|13697.3|13717.3|13707.3|13717.3|13707.3|13703.5|13693.5|174
1591126200000|2020-06-02 19:30:00|13718.5|13708.5|13717.3|13707.3|13722.3|13712.3|13717.3|13707.3|51
1591126500000|2020-06-02 19:35:00|13716|13706|13717.3|13707.3|13719.8|13709.8|13716|13706|34
1591126800000|2020-06-02 19:40:00|13716|13706|13717.3|13707.3|13717.3|13707.3|13714.8|13704.8|68
1591127100000|2020-06-02 19:45:00|13716|13706|13724.8|13714.8|13724.8|13714.8|13714.8|13704.8|195
1591127400000|2020-06-02 19:50:00|13734.8|13724.8|13729.8|13719.8|13736|13726|13727.3|13717.3|314
1591127700000|2020-06-02 19:55:00|13728.5|13718.5|13732.3|13722.3|13732.3|13722.3|13724.8|13714.8|164
1591128000000|2020-06-02 20:00:00|13731|13721|13729.8|13719.8|13732.3|13722.3|13727.3|13717.3|82
1591128300000|2020-06-02 20:05:00|13728.5|13718.5|13728.5|13718.5|13729.8|13719.8|13727.3|13717.3|36
1591128600000|2020-06-02 20:10:00|13727.3|13717.3|13727.3|13717.3|13727.3|13717.3|13723.5|13713.5|14
1591128900000|2020-06-02 20:15:00|13730.8|13706.8|13731.1|13707.1|13731.4|13707.4|13729.6|13705.6|6
1591129200000|2020-06-02 20:20:00|13731.2|13707.2|13733.5|13709.5|13733.5|13709.5|13731|13707|37
1591129500000|2020-06-02 20:25:00|13733.6|13709.6|13735.5|13711.5|13736.2|13712.2|13733.1|13709.1|76
1591129800000|2020-06-02 20:30:00|13736.1|13712.1|13741.7|13717.7|13742|13718|13732|13708|93
1591130100000|2020-06-02 20:35:00|13740.9|13716.9|13741.8|13717.8|13742.6|13718.6|13739.2|13715.2|81
1591130400000|2020-06-02 20:40:00|13742.6|13718.6|13742.6|13718.6|13744.3|13720.3|13740.9|13716.9|42
1591130700000|2020-06-02 20:45:00|13741.8|13717.8|13744|13720|13744|13720|13741.5|13717.5|64
1591131000000|2020-06-02 20:50:00|13743.2|13719.2|13743.2|13719.2|13743.2|13719.2|13741.5|13717.5|19
1591131300000|2020-06-02 20:55:00|13744|13720|13739.7|13715.7|13744|13720|13739.6|13715.6|25
1591131600000|2020-06-02 21:00:00|13739.8|13715.8|13741.7|13717.7|13741.7|13717.7|13739.5|13715.5|17
1591131900000|2020-06-02 21:05:00|13742.7|13718.7|13743|13719|13743|13719|13742|13718|7
1591132200000|2020-06-02 21:10:00|13742.9|13718.9|13752.6|13728.6|13752.7|13728.7|13742.7|13718.7|41
1591132500000|2020-06-02 21:15:00|13752.7|13728.7|13752.9|13728.9|13753.1|13729.1|13752.6|13728.6|0
1591132800000|2020-06-02 21:20:00|13752.4|13728.4|13755.7|13731.7|13755.7|13731.7|13752.2|13728.2|0
1591133100000|2020-06-02 21:25:00|13755.6|13731.6|13755.3|13731.3|13755.8|13731.8|13755|13731|0
1591133400000|2020-06-02 21:30:00|13755.2|13731.2|13761.3|13737.3|13761.3|13737.3|13755.2|13731.2|0
1591133700000|2020-06-02 21:35:00|13760.9|13736.9|13758.7|13734.7|13762.7|13738.7|13758.7|13734.7|0
1591134000000|2020-06-02 21:40:00|13758.3|13734.3|13760.2|13736.2|13760.3|13736.3|13758.2|13734.2|0
1591134300000|2020-06-02 21:45:00|13759.7|13735.7|13759.8|13735.8|13760.5|13736.5|13759.7|13735.7|0
1591134600000|2020-06-02 21:50:00|13759.7|13735.7|13759.9|13735.9|13762.3|13738.3|13758.7|13734.7|0
1591134900000|2020-06-02 21:55:00|13760.5|13736.5|13768.6|13744.6|13769|13745|13760.5|13736.5|0
1591135200000|2020-06-02 22:00:00|13770.4|13746.4|13758.5|13734.5|13773.4|13749.4|13757.7|13733.7|0
1591135500000|2020-06-02 22:05:00|13758.3|13734.3|13758.3|13734.3|13761.6|13737.6|13754.9|13730.9|0
1591135800000|2020-06-02 22:10:00|13757.5|13733.5|13757.5|13733.5|13759.1|13735.1|13755|13731|0
1591136100000|2020-06-02 22:15:00|13757.9|13733.9|13755|13731|13759.1|13735.1|13754.5|13730.5|0
1591136400000|2020-06-02 22:20:00|13755.4|13731.4|13759.4|13735.4|13760.2|13736.2|13754.4|13730.4|0
1591136700000|2020-06-02 22:25:00|13758.6|13734.6|13761.8|13737.8|13762.7|13738.7|13756.9|13732.9|0
1591137000000|2020-06-02 22:30:00|13760.1|13736.1|13764.1|13740.1|13765.8|13741.8|13759.3|13735.3|0
1591137300000|2020-06-02 22:35:00|13765|13741|13762.5|13738.5|13766.6|13742.6|13761.6|13737.6|0
1591137600000|2020-06-02 22:40:00|13763.3|13739.3|13762.4|13738.4|13763.7|13739.7|13760|13736|0
1591137900000|2020-06-02 22:45:00|13763.3|13739.3|13764.9|13740.9|13765.8|13741.8|13761.2|13737.2|0
1591138200000|2020-06-02 22:50:00|13764.1|13740.1|13760.6|13736.6|13765.8|13741.8|13759|13735|0
1591138500000|2020-06-02 22:55:00|13761|13737|13763.1|13739.1|13763.1|13739.1|13760.8|13736.8|0
1591138800000|2020-06-02 23:00:00|13762.3|13738.3|13765.6|13741.6|13766.5|13742.5|13762.3|13738.3|0
1591139100000|2020-06-02 23:05:00|13764.8|13740.8|13764.8|13740.8|13766.5|13742.5|13762.3|13738.3|0
1591139400000|2020-06-02 23:10:00|13765.2|13741.2|13769.5|13745.5|13771.2|13747.2|13765.2|13741.2|0
1591139700000|2020-06-02 23:15:00|13770.3|13746.3|13770.8|13746.8|13772.5|13748.5|13769.5|13745.5|0
1591140000000|2020-06-02 23:20:00|13771.2|13747.2|13789.3|13765.3|13790.9|13766.9|13770.8|13746.8|0
1591140300000|2020-06-02 23:25:00|13789.7|13765.7|13791.1|13767.1|13791.8|13767.8|13786.5|13762.5|0
1591140600000|2020-06-02 23:30:00|13790.2|13766.2|13795.4|13771.4|13800.3|13776.3|13790.2|13766.2|0
1591140900000|2020-06-02 23:35:00|13794.6|13770.6|13794.6|13770.6|13796.2|13772.2|13792.5|13768.5|0
1591141200000|2020-06-02 23:40:00|13795.4|13771.4|13792.1|13768.1|13798.7|13774.7|13792.1|13768.1|0
1591141500000|2020-06-02 23:45:00|13792.5|13768.5|13800.3|13776.3|13801.1|13777.1|13791.1|13767.1|0
1591141800000|2020-06-02 23:50:00|13799.9|13775.9|13794.5|13770.5|13802|13778|13794.5|13770.5|0
1591142100000|2020-06-02 23:55:00|13795.3|13771.3|13797.8|13773.8|13799.5|13775.5|13794|13770|0
1591142400000|2020-06-03 00:00:00|13798.6|13774.6|13799.7|13775.7|13801.4|13777.4|13794|13770|0
1591142700000|2020-06-03 00:05:00|13800.6|13776.6|13797.3|13773.3|13801.2|13777.2|13795.5|13771.5|0
1591143000000|2020-06-03 00:10:00|13798.2|13774.2|13796.5|13772.5|13802.6|13778.6|13795.3|13771.3|0
1591143300000|2020-06-03 00:15:00|13796.9|13772.9|13794.4|13770.4|13806.6|13782.6|13791.7|13767.7|0
1591143600000|2020-06-03 00:20:00|13796.6|13772.6|13801.1|13777.1|13802.8|13778.8|13793.8|13769.8|0
1591143900000|2020-06-03 00:25:00|13801.5|13777.5|13795.9|13771.9|13805.4|13781.4|13795.7|13771.7|0
1591144200000|2020-06-03 00:30:00|13795.7|13771.7|13795.4|13771.4|13802.3|13778.3|13792.9|13768.9|0
1591144500000|2020-06-03 00:35:00|13795|13771|13805.4|13781.4|13805.9|13781.9|13786.5|13762.5|0
1591144800000|2020-06-03 00:40:00|13805.6|13781.6|13810.3|13786.3|13810.7|13786.7|13799.5|13775.5|0
1591145100000|2020-06-03 00:45:00|13810.5|13786.5|13792.7|13768.7|13818|13794|13790.5|13766.5|0
1591145400000|2020-06-03 00:50:00|13793.1|13769.1|13777.2|13753.2|13794|13770|13775.5|13751.5|0
1591145700000|2020-06-03 00:55:00|13777|13753|13791.5|13767.5|13795.4|13771.4|13777|13753|0
1591146000000|2020-06-03 01:00:00|13766.1|13756.1|13766.1|13756.1|13783.6|13773.6|13746.1|13736.1|3405
1591146300000|2020-06-03 01:05:00|13763.6|13753.6|13783.6|13773.6|13786.1|13776.1|13761.1|13751.1|1849
1591146600000|2020-06-03 01:10:00|13788.6|13778.6|13788.6|13778.6|13793.6|13783.6|13781.1|13771.1|1373
1591146900000|2020-06-03 01:15:00|13791.1|13781.1|13763.6|13753.6|13791.1|13781.1|13751.1|13741.1|5419
1591147200000|2020-06-03 01:20:00|13761.1|13751.1|13766.1|13756.1|13778.6|13768.6|13751.1|13741.1|3077
1591147500000|2020-06-03 01:25:00|13763.6|13753.6|13768.6|13758.6|13773.6|13763.6|13756.1|13746.1|3156
1591147800000|2020-06-03 01:30:00|13766.1|13756.1|13768.6|13758.6|13793.6|13783.6|13756.1|13746.1|14052
1591148100000|2020-06-03 01:35:00|13771.1|13761.1|13786.1|13776.1|13806.1|13796.1|13771.1|13761.1|9581
1591148400000|2020-06-03 01:40:00|13783.6|13773.6|13833.6|13823.6|13833.6|13823.6|13773.6|13763.6|7012
1591148700000|2020-06-03 01:45:00|13836.1|13826.1|13858.6|13848.6|13863.6|13853.6|13826.1|13816.1|7954
1591149000000|2020-06-03 01:50:00|13861.1|13851.1|13806.1|13796.1|13861.1|13851.1|13801.1|13791.1|5453
1591149300000|2020-06-03 01:55:00|13803.6|13793.6|13821.1|13811.1|13826.1|13816.1|13798.6|13788.6|3742
1591149600000|2020-06-03 02:00:00|13818.6|13808.6|13768.6|13758.6|13821.1|13811.1|13768.6|13758.6|5968
1591149900000|2020-06-03 02:05:00|13771.1|13761.1|13766.1|13756.1|13786.1|13776.1|13763.6|13753.6|4401
1591150200000|2020-06-03 02:10:00|13763.6|13753.6|13793.6|13783.6|13793.6|13783.6|13756.1|13746.1|3168
1591150500000|2020-06-03 02:15:00|13791.1|13781.1|13773.6|13763.6|13793.6|13783.6|13768.6|13758.6|1986
1591150800000|2020-06-03 02:20:00|13771.1|13761.1|13758.6|13748.6|13773.6|13763.6|13748.6|13738.6|3161
1591151100000|2020-06-03 02:25:00|13761.1|13751.1|13761.1|13751.1|13763.6|13753.6|13743.6|13733.6|1859
1591151400000|2020-06-03 02:30:00|13763.6|13753.6|13746.1|13736.1|13763.6|13753.6|13726.1|13716.1|4070
1591151700000|2020-06-03 02:35:00|13748.6|13738.6|13741.1|13731.1|13761.1|13751.1|13733.6|13723.6|2632
1591152000000|2020-06-03 02:40:00|13738.6|13728.6|13761.1|13751.1|13763.6|13753.6|13733.6|13723.6|1435
1591152300000|2020-06-03 02:45:00|13758.6|13748.6|13746.1|13736.1|13761.1|13751.1|13736.1|13726.1|1458
1591152600000|2020-06-03 02:50:00|13743.6|13733.6|13766.1|13756.1|13766.1|13756.1|13738.6|13728.6|2111
1591152900000|2020-06-03 02:55:00|13768.6|13758.6|13766.1|13756.1|13778.6|13768.6|13763.6|13753.6|1811
1591153200000|2020-06-03 03:00:00|13763.6|13753.6|13758.6|13748.6|13776.1|13766.1|13751.1|13741.1|1728
1591153500000|2020-06-03 03:05:00|13756.1|13746.1|13738.6|13728.6|13761.1|13751.1|13733.6|13723.6|1697
1591153800000|2020-06-03 03:10:00|13741.1|13731.1|13746.1|13736.1|13753.6|13743.6|13736.1|13726.1|1419
1591154100000|2020-06-03 03:15:00|13748.6|13738.6|13753.6|13743.6|13763.6|13753.6|13743.6|13733.6|1984
1591154400000|2020-06-03 03:20:00|13748.6|13738.6|13766.1|13756.1|13771.1|13761.1|13748.6|13738.6|1198
1591154700000|2020-06-03 03:25:00|13763.6|13753.6|13763.6|13753.6|13766.1|13756.1|13753.6|13743.6|965
1591155000000|2020-06-03 03:30:00|13761.1|13751.1|13763.6|13753.6|13768.6|13758.6|13761.1|13751.1|161
1591155300000|2020-06-03 03:35:00|13766.1|13756.1|13766.1|13756.1|13766.1|13756.1|13761.1|13751.1|398
1591155600000|2020-06-03 03:40:00|13763.6|13753.6|13753.6|13743.6|13763.6|13753.6|13751.1|13741.1|199
1591155900000|2020-06-03 03:45:00|13751.1|13741.1|13748.6|13738.6|13756.1|13746.1|13746.1|13736.1|360
1591156200000|2020-06-03 03:50:00|13746.1|13736.1|13743.6|13733.6|13748.6|13738.6|13743.6|13733.6|213
1591156500000|2020-06-03 03:55:00|13741.1|13731.1|13748.6|13738.6|13753.6|13743.6|13736.1|13726.1|1252
1591156800000|2020-06-03 04:00:00|13751.1|13741.1|13761.1|13751.1|13763.6|13753.6|13751.1|13741.1|212
1591157100000|2020-06-03 04:05:00|13758.6|13748.6|13753.6|13743.6|13761.1|13751.1|13753.6|13743.6|104
1591157400000|2020-06-03 04:10:00|13756.1|13746.1|13758.6|13748.6|13758.6|13748.6|13753.6|13743.6|100
1591157700000|2020-06-03 04:15:00|13761.1|13751.1|13758.6|13748.6|13763.6|13753.6|13756.1|13746.1|120
1591158000000|2020-06-03 04:20:00|13756.1|13746.1|13761.1|13751.1|13761.1|13751.1|13756.1|13746.1|238
1591158300000|2020-06-03 04:25:00|13763.6|13753.6|13768.6|13758.6|13768.6|13758.6|13763.6|13753.6|374
1591158600000|2020-06-03 04:30:00|13766.1|13756.1|13771.1|13761.1|13771.1|13761.1|13766.1|13756.1|480
1591158900000|2020-06-03 04:35:00|13773.6|13763.6|13773.6|13763.6|13776.1|13766.1|13771.1|13761.1|164
1591159200000|2020-06-03 04:40:00|13771.1|13761.1|13773.6|13763.6|13776.1|13766.1|13768.6|13758.6|574
1591159500000|2020-06-03 04:45:00|13776.1|13766.1|13776.1|13766.1|13778.6|13768.6|13773.6|13763.6|264
1591159800000|2020-06-03 04:50:00|13778.6|13768.6|13778.6|13768.6|13781.1|13771.1|13776.1|13766.1|192
1591160100000|2020-06-03 04:55:00|13776.1|13766.1|13778.6|13768.6|13783.6|13773.6|13776.1|13766.1|619
1591160400000|2020-06-03 05:00:00|13776.1|13766.1|13776.1|13766.1|13778.6|13768.6|13763.6|13753.6|2915
1591160700000|2020-06-03 05:05:00|13773.6|13763.6|13771.1|13761.1|13773.6|13763.6|13766.1|13756.1|1310
1591161000000|2020-06-03 05:10:00|13768.6|13758.6|13768.6|13758.6|13778.6|13768.6|13761.1|13751.1|1179
1591161300000|2020-06-03 05:15:00|13771.1|13761.1|13771.1|13761.1|13773.6|13763.6|13761.1|13751.1|1085
1591161600000|2020-06-03 05:20:00|13768.6|13758.6|13758.6|13748.6|13768.6|13758.6|13753.6|13743.6|2394
1591161900000|2020-06-03 05:25:00|13756.1|13746.1|13731.1|13721.1|13756.1|13746.1|13728.6|13718.6|1984
1591162200000|2020-06-03 05:30:00|13728.6|13718.6|13738.6|13728.6|13743.6|13733.6|13713.6|13703.6|3116
1591162500000|2020-06-03 05:35:00|13736.1|13726.1|13748.6|13738.6|13748.6|13738.6|13736.1|13726.1|1939
1591162800000|2020-06-03 05:40:00|13746.1|13736.1|13756.1|13746.1|13756.1|13746.1|13738.6|13728.6|1581
1591163100000|2020-06-03 05:45:00|13753.6|13743.6|13756.1|13746.1|13756.1|13746.1|13746.1|13736.1|2015
1591163400000|2020-06-03 05:50:00|13753.6|13743.6|13751.1|13741.1|13753.6|13743.6|13743.6|13733.6|1697
1591163700000|2020-06-03 05:55:00|13748.6|13738.6|13748.6|13738.6|13751.1|13741.1|13741.1|13731.1|1183
1591164000000|2020-06-03 06:00:00|13751.1|13741.1|13746.1|13736.1|13758.6|13748.6|13741.1|13731.1|3031
1591164300000|2020-06-03 06:05:00|13743.6|13733.6|13741.1|13731.1|13751.1|13741.1|13738.6|13728.6|1311
1591164600000|2020-06-03 06:10:00|13743.6|13733.6|13738.6|13728.6|13746.1|13736.1|13728.6|13718.6|2013
1591164900000|2020-06-03 06:15:00|13736.1|13726.1|13723.6|13713.6|13741.1|13731.1|13718.6|13708.6|1117
1591165200000|2020-06-03 06:20:00|13721.1|13711.1|13716.1|13706.1|13723.6|13713.6|13711.1|13701.1|1659
1591165500000|2020-06-03 06:25:00|13713.6|13703.6|13716.1|13706.1|13723.6|13713.6|13713.6|13703.6|1969
1591165800000|2020-06-03 06:30:00|13713.6|13703.6|13716.1|13706.1|13718.6|13708.6|13701.1|13691.1|2326
1591166100000|2020-06-03 06:35:00|13718.6|13708.6|13718.6|13708.6|13728.6|13718.6|13716.1|13706.1|2439
1591166400000|2020-06-03 06:40:00|13716.1|13706.1|13726.1|13716.1|13733.6|13723.6|13716.1|13706.1|1804
1591166700000|2020-06-03 06:45:00|13728.6|13718.6|13711.1|13701.1|13731.1|13721.1|13711.1|13701.1|1979
1591167000000|2020-06-03 06:50:00|13713.6|13703.6|13713.6|13703.6|13716.1|13706.1|13708.6|13698.6|2122
1591167300000|2020-06-03 06:55:00|13711.1|13701.1|13701.1|13691.1|13711.1|13701.1|13701.1|13691.1|2727
1591167600000|2020-06-03 07:00:00|13702.7|13687.7|13685.2|13672.7|13702.7|13690.2|13685.2|13672.7|2402
1591167900000|2020-06-03 07:05:00|13680.2|13667.7|13682.7|13670.2|13692.7|13680.2|13677.7|13665.2|1816
1591168200000|2020-06-03 07:10:00|13680.2|13667.7|13692.7|13680.2|13695.2|13682.7|13665.2|13652.7|2224
1591168500000|2020-06-03 07:15:00|13690.2|13677.7|13700.2|13687.7|13700.2|13687.7|13687.7|13675.2|833
1591168800000|2020-06-03 07:20:00|13697.7|13685.2|13702.7|13690.2|13705.2|13692.7|13697.7|13685.2|728
1591169100000|2020-06-03 07:25:00|13700.2|13687.7|13715.2|13702.7|13715.2|13702.7|13700.2|13687.7|982
1591169400000|2020-06-03 07:30:00|13717.7|13700.2|13710.2|13697.7|13722.7|13710.2|13705.2|13692.7|3020
1591169700000|2020-06-03 07:35:00|13707.7|13695.2|13705.2|13692.7|13712.7|13700.2|13695.2|13682.7|2769
1591170000000|2020-06-03 07:40:00|13707.7|13695.2|13697.7|13685.2|13707.7|13695.2|13695.2|13682.7|684
1591170300000|2020-06-03 07:45:00|13695.2|13682.7|13707.7|13695.2|13710.2|13697.7|13695.2|13682.7|1043
1591170600000|2020-06-03 07:50:00|13710.2|13692.7|13705.2|13692.7|13710.2|13695.2|13697.7|13685.2|1438
1591170900000|2020-06-03 07:55:00|13702.7|13690.2|13692.7|13680.2|13702.7|13692.7|13692.7|13680.2|980
1591171200000|2020-06-03 08:00:00|13690.2|13677.7|13697.7|13685.2|13707.7|13695.2|13690.2|13677.7|1436
1591171500000|2020-06-03 08:05:00|13700.2|13687.7|13695.2|13682.7|13705.2|13692.7|13695.2|13682.7|321
1591171800000|2020-06-03 08:10:00|13697.7|13685.2|13692.7|13680.2|13700.2|13687.7|13690.2|13677.7|214
1591172100000|2020-06-03 08:15:00|13690.2|13677.7|13695.2|13682.7|13700.2|13685.2|13685.2|13672.7|1005
1591172400000|2020-06-03 08:20:00|13697.7|13685.2|13702.7|13690.2|13705.2|13692.7|13697.7|13685.2|629
1591172700000|2020-06-03 08:25:00|13705.2|13687.7|13702.7|13690.2|13707.7|13695.2|13697.7|13685.2|1220
1591173000000|2020-06-03 08:30:00|13706.7|13682.7|13722.3|13698.3|13726.1|13702.1|13704.6|13680.6|0
1591173300000|2020-06-03 08:35:00|13722.5|13698.5|13711.8|13687.8|13723.2|13699.2|13708.4|13684.4|2051
1591173600000|2020-06-03 08:40:00|13712.2|13688.2|13710.4|13686.4|13715.5|13691.5|13708.4|13684.4|0
1591173900000|2020-06-03 08:45:00|13710.6|13686.6|13702.3|13678.3|13713|13689|13699.8|13675.8|0
1591174200000|2020-06-03 08:50:00|13701.9|13677.9|13707|13683|13707.8|13683.8|13698.1|13674.1|0
1591174500000|2020-06-03 08:55:00|13707.4|13683.4|13716.7|13692.7|13719.3|13695.3|13704.6|13680.6|0
1591174800000|2020-06-03 09:00:00|13717.2|13693.2|13717.7|13705.2|13727.7|13715.2|13702.7|13690.2|565
1591175100000|2020-06-03 09:05:00|13720.2|13707.7|13725.2|13712.7|13727.7|13715.2|13710.2|13697.7|621
1591175400000|2020-06-03 09:10:00|13722.7|13710.2|13727.7|13715.2|13730.2|13717.7|13722.7|13710.2|389
1591175700000|2020-06-03 09:15:00|13730.2|13717.7|13727.7|13715.2|13740.2|13727.7|13727.7|13715.2|483
1591176000000|2020-06-03 09:20:00|13730.2|13717.7|13742.7|13727.7|13742.7|13727.7|13730.2|13717.7|174
1591176300000|2020-06-03 09:25:00|13740.2|13730.2|13750.2|13735.2|13750.2|13737.7|13737.7|13725.2|441
1591176600000|2020-06-03 09:30:00|13747.7|13737.7|13747.7|13735.2|13750.2|13737.7|13742.7|13730.2|165
1591176900000|2020-06-03 09:35:00|13750.2|13737.7|13752.7|13740.2|13760.2|13747.7|13747.7|13735.2|658
1591177200000|2020-06-03 09:40:00|13750.2|13737.7|13747.7|13735.2|13752.7|13740.2|13745.2|13732.7|316
1591177500000|2020-06-03 09:45:00|13750.2|13737.7|13757.7|13745.2|13757.7|13745.2|13747.7|13735.2|341
1591177800000|2020-06-03 09:50:00|13760.2|13747.7|13770.2|13757.7|13772.7|13760.2|13760.2|13747.7|518
1591178100000|2020-06-03 09:55:00|13767.7|13755.2|13767.7|13755.2|13772.7|13760.2|13757.7|13745.2|296
1591178400000|2020-06-03 10:00:00|13765.2|13752.7|13757.7|13745.2|13765.2|13755.2|13755.2|13742.7|695
1591178700000|2020-06-03 10:05:00|13755.2|13742.7|13760.2|13745.2|13760.2|13747.7|13752.7|13740.2|262
1591179000000|2020-06-03 10:10:00|13757.7|13747.7|13767.7|13755.2|13770.2|13757.7|13757.7|13745.2|240
1591179300000|2020-06-03 10:15:00|13765.2|13752.7|13757.7|13742.7|13765.2|13755.2|13755.2|13742.7|93
1591179600000|2020-06-03 10:20:00|13755.2|13740.2|13755.2|13742.7|13757.7|13745.2|13752.7|13740.2|146
1591179900000|2020-06-03 10:25:00|13752.7|13740.2|13757.7|13745.2|13757.7|13745.2|13750.2|13737.7|93
1591180200000|2020-06-03 10:30:00|13755.2|13742.7|13750.2|13737.7|13757.7|13742.7|13750.2|13737.7|74
1591180500000|2020-06-03 10:35:00|13747.7|13735.2|13742.7|13730.2|13752.7|13737.7|13742.7|13730.2|144
1591180800000|2020-06-03 10:40:00|13745.2|13732.7|13742.7|13730.2|13745.2|13732.7|13740.2|13727.7|93
1591181100000|2020-06-03 10:45:00|13745.2|13732.7|13740.2|13727.7|13747.7|13735.2|13740.2|13727.7|106
1591181400000|2020-06-03 10:50:00|13737.7|13725.2|13737.7|13725.2|13740.2|13727.7|13735.2|13722.7|167
1591181700000|2020-06-03 10:55:00|13735.2|13722.7|13732.7|13720.2|13747.7|13735.2|13727.7|13715.2|574
1591182000000|2020-06-03 11:00:00|13730.2|13717.7|13735.2|13722.7|13737.7|13725.2|13730.2|13717.7|192
1591182300000|2020-06-03 11:05:00|13732.7|13720.2|13737.7|13725.2|13737.7|13725.2|13732.7|13720.2|61
1591182600000|2020-06-03 11:10:00|13740.2|13727.7|13737.7|13725.2|13742.7|13730.2|13737.7|13725.2|36
1591182900000|2020-06-03 11:15:00|13740.2|13722.7|13735.2|13722.7|13740.2|13727.7|13735.2|13722.7|71
1591183200000|2020-06-03 11:20:00|13732.7|13720.2|13732.7|13720.2|13732.7|13722.7|13727.7|13715.2|111
1591183500000|2020-06-03 11:25:00|13730.2|13717.7|13730.2|13717.7|13732.7|13720.2|13730.2|13717.7|106
1591183800000|2020-06-03 11:30:00|13727.7|13715.2|13727.7|13715.2|13730.2|13717.7|13722.7|13710.2|161
1591184100000|2020-06-03 11:35:00|13725.2|13712.7|13745.2|13732.7|13745.2|13732.7|13722.7|13710.2|407
1591184400000|2020-06-03 11:40:00|13747.7|13735.2|13755.2|13742.7|13755.2|13742.7|13745.2|13732.7|444
1591184700000|2020-06-03 11:45:00|13757.7|13745.2|13765.2|13752.7|13765.2|13752.7|13755.2|13742.7|494
1591185000000|2020-06-03 11:50:00|13762.7|13750.2|13767.7|13755.2|13767.7|13755.2|13762.7|13750.2|334
1591185300000|2020-06-03 11:55:00|13765.2|13752.7|13767.7|13755.2|13770.2|13757.7|13765.2|13752.7|294
1591185600000|2020-06-03 12:00:00|13770.2|13757.7|13770.2|13757.7|13772.7|13760.2|13767.7|13755.2|500
1591185900000|2020-06-03 12:05:00|13772.7|13760.2|13772.7|13760.2|13775.2|13762.7|13770.2|13757.7|336
1591186200000|2020-06-03 12:10:00|13775.2|13762.7|13780.2|13767.7|13780.2|13767.7|13772.7|13760.2|347
1591186500000|2020-06-03 12:15:00|13777.7|13765.2|13787.7|13775.2|13787.7|13775.2|13777.7|13765.2|548
1591186800000|2020-06-03 12:20:00|13790.2|13772.7|13787.7|13775.2|13790.2|13775.2|13782.7|13770.2|475
1591187100000|2020-06-03 12:25:00|13790.2|13777.7|13785.2|13772.7|13790.2|13777.7|13782.7|13770.2|445
1591187400000|2020-06-03 12:30:00|13787.7|13775.2|13780.2|13767.7|13787.7|13775.2|13777.7|13765.2|214
1591187700000|2020-06-03 12:35:00|13782.7|13770.2|13772.7|13760.2|13785.2|13772.7|13772.7|13760.2|124
1591188000000|2020-06-03 12:40:00|13775.2|13762.7|13775.2|13762.7|13780.2|13767.7|13772.7|13760.2|202
1591188300000|2020-06-03 12:45:00|13772.7|13760.2|13775.2|13762.7|13780.2|13767.7|13772.7|13757.7|125
1591188600000|2020-06-03 12:50:00|13777.7|13765.2|13790.2|13777.7|13790.2|13777.7|13775.2|13762.7|177
1591188900000|2020-06-03 12:55:00|13787.7|13775.2|13780.2|13767.7|13792.7|13777.7|13777.7|13765.2|213
1591189200000|2020-06-03 13:00:00|13777.7|13765.2|13780.2|13765.2|13782.7|13770.2|13775.2|13762.7|161
1591189500000|2020-06-03 13:05:00|13777.7|13762.7|13790.2|13777.7|13792.7|13780.2|13777.7|13762.7|234
1591189800000|2020-06-03 13:10:00|13792.7|13780.2|13792.7|13780.2|13792.7|13780.2|13787.7|13772.7|171
1591190100000|2020-06-03 13:15:00|13790.2|13777.7|13792.7|13780.2|13792.7|13780.2|13787.7|13775.2|135
1591190400000|2020-06-03 13:20:00|13795.2|13782.7|13797.7|13785.2|13797.7|13785.2|13792.7|13780.2|514
1591190700000|2020-06-03 13:25:00|13800.2|13782.7|13785.2|13772.7|13800.2|13787.7|13785.2|13772.7|303
1591191000000|2020-06-03 13:30:00|13787.7|13775.2|13805.2|13792.7|13807.7|13795.2|13780.2|13767.7|1228
1591191300000|2020-06-03 13:35:00|13807.7|13795.2|13790.2|13777.7|13807.7|13795.2|13785.2|13772.7|959
1591191600000|2020-06-03 13:40:00|13787.7|13775.2|13800.2|13787.7|13802.7|13790.2|13787.7|13775.2|565
1591191900000|2020-06-03 13:45:00|13802.7|13785.2|13795.2|13782.7|13802.7|13790.2|13792.7|13780.2|859
1591192200000|2020-06-03 13:50:00|13797.7|13785.2|13795.2|13782.7|13807.7|13795.2|13792.7|13780.2|527
1591192500000|2020-06-03 13:55:00|13797.7|13785.2|13802.7|13790.2|13805.2|13792.7|13792.7|13780.2|573
1591192800000|2020-06-03 14:00:00|13805.2|13792.7|13807.7|13795.2|13815.2|13802.7|13802.7|13790.2|1650
1591193100000|2020-06-03 14:05:00|13805.2|13792.7|13815.2|13802.7|13815.2|13802.7|13805.2|13792.7|1132
1591193400000|2020-06-03 14:10:00|13812.7|13800.2|13812.7|13800.2|13815.2|13802.7|13812.7|13800.2|619
1591193700000|2020-06-03 14:15:00|13815.2|13802.7|13825.2|13812.7|13825.2|13812.7|13812.7|13800.2|801
1591194000000|2020-06-03 14:20:00|13827.7|13815.2|13827.7|13815.2|13827.7|13815.2|13822.7|13810.2|452
1591194300000|2020-06-03 14:25:00|13830.2|13817.7|13855.2|13842.7|13855.2|13842.7|13830.2|13817.7|1316
1591194600000|2020-06-03 14:30:00|13852.7|13840.2|13855.2|13842.7|13855.2|13842.7|13847.7|13835.2|771
1591194900000|2020-06-03 14:35:00|13857.7|13845.2|13860.2|13847.7|13860.2|13847.7|13855.2|13840.2|884
1591195200000|2020-06-03 14:40:00|13862.7|13850.2|13860.2|13847.7|13862.7|13850.2|13852.7|13840.2|545
1591195500000|2020-06-03 14:45:00|13857.7|13845.2|13855.2|13842.7|13860.2|13847.7|13852.7|13840.2|313
1591195800000|2020-06-03 14:50:00|13857.7|13845.2|13862.7|13850.2|13862.7|13850.2|13852.7|13840.2|443
1591196100000|2020-06-03 14:55:00|13860.2|13847.7|13845.2|13832.7|13862.7|13850.2|13845.2|13832.7|754
1591196400000|2020-06-03 15:00:00|13847.7|13835.2|13855.2|13842.7|13857.7|13845.2|13842.7|13830.2|276
1591196700000|2020-06-03 15:05:00|13857.7|13845.2|13852.7|13840.2|13860.2|13847.7|13850.2|13837.7|564
1591197000000|2020-06-03 15:10:00|13850.2|13837.7|13855.2|13842.7|13855.2|13842.7|13847.7|13835.2|376
1591197300000|2020-06-03 15:15:00|13852.7|13840.2|13855.2|13842.7|13860.2|13847.7|13852.7|13840.2|341
1591197600000|2020-06-03 15:20:00|13852.7|13840.2|13850.2|13835.2|13855.2|13842.7|13845.2|13832.7|315
1591197900000|2020-06-03 15:25:00|13847.7|13837.7|13850.2|13837.7|13852.7|13840.2|13842.7|13830.2|581
1591198200000|2020-06-03 15:30:00|13852.7|13835.2|13850.2|13835.2|13852.7|13840.2|13845.2|13832.7|407
1591198500000|2020-06-03 15:35:00|13847.7|13837.7|13840.2|13827.7|13850.2|13837.7|13837.7|13825.2|435
1591198800000|2020-06-03 15:40:00|13837.7|13825.2|13837.7|13825.2|13842.7|13830.2|13835.2|13822.7|375
1591199100000|2020-06-03 15:45:00|13840.2|13827.7|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|250
1591199400000|2020-06-03 15:50:00|13842.7|13830.2|13840.2|13827.7|13842.7|13830.2|13837.7|13825.2|129
1591199700000|2020-06-03 15:55:00|13837.7|13825.2|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|291
1591200000000|2020-06-03 16:00:00|13837.7|13825.2|13842.7|13830.2|13842.7|13830.2|13835.2|13822.7|272
1591200300000|2020-06-03 16:05:00|13840.2|13827.7|13832.7|13820.2|13840.2|13827.7|13832.7|13820.2|243
1591200600000|2020-06-03 16:10:00|13835.2|13817.7|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|149
1591200900000|2020-06-03 16:15:00|13837.7|13825.2|13830.2|13817.7|13837.7|13825.2|13830.2|13817.7|126
1591201200000|2020-06-03 16:20:00|13832.7|13820.2|13830.2|13817.7|13832.7|13820.2|13827.7|13815.2|39
1591201500000|2020-06-03 16:25:00|13832.7|13820.2|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|66
1591201800000|2020-06-03 16:30:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13837.7|13825.2|149
1591202100000|2020-06-03 16:35:00|13837.7|13825.2|13837.7|13825.2|13840.2|13827.7|13835.2|13822.7|100
1591202400000|2020-06-03 16:40:00|||||||||25
1591202700000|2020-06-03 16:45:00|13840.2|13827.7|13835.2|13822.7|13840.2|13827.7|13835.2|13820.2|142
1591203000000|2020-06-03 16:50:00|13832.7|13820.2|13830.2|13817.7|13835.2|13820.2|13830.2|13817.7|73
1591203300000|2020-06-03 16:55:00|13832.7|13820.2|13832.7|13820.2|13837.7|13825.2|13832.7|13820.2|329
1591203600000|2020-06-03 17:00:00|13835.2|13822.7|13830.2|13817.7|13837.7|13825.2|13827.7|13815.2|168
1591203900000|2020-06-03 17:05:00|13827.7|13815.2|13827.7|13815.2|13830.2|13817.7|13825.2|13812.7|143
1591204200000|2020-06-03 17:10:00|13830.2|13817.7|13827.7|13815.2|13830.2|13817.7|13827.7|13815.2|104
1591204500000|2020-06-03 17:15:00|13830.2|13817.7|13830.2|13817.7|13830.2|13817.7|13827.7|13815.2|54
1591204800000|2020-06-03 17:20:00|13832.7|13820.2|13832.7|13820.2|13832.7|13820.2|13830.2|13817.7|154
1591205100000|2020-06-03 17:25:00|13830.2|13817.7|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|149
1591205400000|2020-06-03 17:30:00|13832.7|13820.2|13837.7|13825.2|13837.7|13825.2|13830.2|13817.7|99
1591205700000|2020-06-03 17:35:00|13840.2|13827.7|13835.2|13822.7|13840.2|13827.7|13832.7|13820.2|92
1591206000000|2020-06-03 17:40:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13835.2|13822.7|95
1591206300000|2020-06-03 17:45:00|13837.7|13825.2|13830.2|13817.7|13837.7|13825.2|13830.2|13817.7|153
1591206600000|2020-06-03 17:50:00|13827.7|13815.2|13832.7|13820.2|13832.7|13820.2|13825.2|13812.7|155
1591206900000|2020-06-03 17:55:00|13830.2|13817.7|13835.2|13820.2|13835.2|13822.7|13830.2|13817.7|40
1591207200000|2020-06-03 18:00:00|13832.7|13822.7|13840.2|13827.7|13840.2|13827.7|13832.7|13820.2|133
1591207500000|2020-06-03 18:05:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13837.7|13825.2|111
1591207800000|2020-06-03 18:10:00|13842.7|13830.2|13840.2|13827.7|13842.7|13830.2|13840.2|13827.7|124
1591208100000|2020-06-03 18:15:00|13842.7|13830.2|13842.7|13830.2|13842.7|13830.2|13840.2|13830.2|120
1591208400000|2020-06-03 18:20:00|13840.2|13827.7|13842.7|13830.2|13842.7|13830.2|13840.2|13827.7|89
1591208700000|2020-06-03 18:25:00|13840.2|13827.7|13842.7|13830.2|13842.7|13830.2|13840.2|13827.7|131
1591209000000|2020-06-03 18:30:00|13840.2|13827.7|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|329
1591209300000|2020-06-03 18:35:00|13842.7|13830.2|13842.7|13830.2|13845.2|13832.7|13840.2|13827.7|84
1591209600000|2020-06-03 18:40:00|13840.2|13827.7|13839|13829|13840.2|13829|13837.7|13825.2|349
1591209900000|2020-06-03 18:45:00|13836.5|13826.5|13839|13829|13841.5|13831.5|13836.5|13826.5|211
1591210200000|2020-06-03 18:50:00|13840.2|13830.2|13841.5|13831.5|13841.5|13831.5|13840.2|13830.2|104
1591210500000|2020-06-03 18:55:00|13839|13829|13839|13829|13844|13834|13836.5|13826.5|453
1591210800000|2020-06-03 19:00:00|13837.7|13827.7|13836.5|13826.5|13839|13829|13834|13824|217
1591211100000|2020-06-03 19:05:00|||||||||25
1591211400000|2020-06-03 19:10:00|13834|13824|13831.5|13821.5|13836.5|13826.5|13831.5|13821.5|120
1591211700000|2020-06-03 19:15:00|13834|13824|13831.5|13821.5|13834|13824|13829|13819|83
1591212000000|2020-06-03 19:20:00|13829|13819|13831.5|13821.5|13831.5|13821.5|13826.5|13816.5|202
1591212300000|2020-06-03 19:25:00|||||||||25
1591212600000|2020-06-03 19:30:00|13829|13819|13829|13819|13829|13819|13825.2|13815.2|210
1591212900000|2020-06-03 19:35:00|13827.7|13817.7|13826.5|13816.5|13829|13819|13821.5|13811.5|448
1591213200000|2020-06-03 19:40:00|13827.7|13817.7|13834|13824|13834|13824|13827.7|13817.7|189
1591213500000|2020-06-03 19:45:00|13831.5|13821.5|13834|13824|13834|13824|13829|13819|493
1591213800000|2020-06-03 19:50:00|13839|13829|13831.5|13821.5|13839|13829|13829|13819|248
1591214100000|2020-06-03 19:55:00|13830.2|13820.2|13824|13814|13831.5|13821.5|13824|13814|438
1591214400000|2020-06-03 20:00:00|13821.5|13811.5|13824|13814|13824|13814|13821.5|13811.5|90
1591214700000|2020-06-03 20:05:00|13825.2|13815.2|13824|13814|13826.5|13816.5|13821.5|13811.5|49
1591215000000|2020-06-03 20:10:00|13822.7|13812.7|13824|13814|13824|13814|13821.5|13811.5|79
1591215300000|2020-06-03 20:15:00|13829|13805|13829.6|13805.6|13830.1|13806.1|13828.5|13804.5|23
1591215600000|2020-06-03 20:20:00|13829.3|13805.3|13830.7|13806.7|13831.2|13807.2|13829.2|13805.2|33
1591215900000|2020-06-03 20:25:00|13830.8|13806.8|13831.5|13807.5|13831.5|13807.5|13830.6|13806.6|13
1591216200000|2020-06-03 20:30:00|13830.7|13806.7|13831.4|13807.4|13833.8|13809.8|13828.9|13804.9|73
1591216500000|2020-06-03 20:35:00|13832.2|13808.2|13828.9|13804.9|13832.2|13808.2|13827.2|13803.2|45
1591216800000|2020-06-03 20:40:00|13828|13804|13830.5|13806.5|13833|13809|13828|13804|59
1591217100000|2020-06-03 20:45:00|13831.4|13807.4|13828.6|13804.6|13832.2|13808.2|13828|13804|86
1591217400000|2020-06-03 20:50:00|13829.4|13805.4|13827.7|13803.7|13829.4|13805.4|13826.9|13802.9|132
1591217700000|2020-06-03 20:55:00|13828.6|13804.6|13829.4|13805.4|13830.7|13806.7|13826.9|13802.9|23
1591218000000|2020-06-03 21:00:00|13829.5|13805.5|13831.7|13807.7|13831.9|13807.9|13829.5|13805.5|7
1591218300000|2020-06-03 21:05:00|13831|13807|13831|13807|13831.2|13807.2|13830.8|13806.8|2
1591218600000|2020-06-03 21:10:00|13831.1|13807.1|13830.8|13806.8|13831.3|13807.3|13830.8|13806.8|4
1591218900000|2020-06-03 21:15:00|13831.1|13807.1|13831.2|13807.2|13832.2|13808.2|13830.8|13806.8|0
1591219200000|2020-06-03 21:20:00|13830.6|13806.6|13831|13807|13831.3|13807.3|13830.5|13806.5|0
1591219500000|2020-06-03 21:25:00|13831.2|13807.2|13831.2|13807.2|13831.4|13807.4|13831.2|13807.2|0
1591219800000|2020-06-03 21:30:00|13831.4|13807.4|13830.8|13806.8|13831.6|13807.6|13830.8|13806.8|0
1591220100000|2020-06-03 21:35:00|13830.9|13806.9|13830.9|13806.9|13831.2|13807.2|13830.9|13806.9|0
1591220400000|2020-06-03 21:40:00|13831|13807|13832|13808|13832|13808|13831|13807|0
1591220700000|2020-06-03 21:45:00|13831.9|13807.9|13831.4|13807.4|13832|13808|13831.2|13807.2|0
1591221000000|2020-06-03 21:50:00|13831.5|13807.5|13831.3|13807.3|13831.5|13807.5|13830.9|13806.9|0
1591221300000|2020-06-03 21:55:00|13830.9|13806.9|13831.2|13807.2|13831.3|13807.3|13830.9|13806.9|0
1591221600000|2020-06-03 22:00:00|13830.9|13806.9|13816.9|13792.9|13833.4|13809.4|13809.4|13785.4|0
1591221900000|2020-06-03 22:05:00|13817.7|13793.7|13814.4|13790.4|13818.5|13794.5|13808.2|13784.2|0
1591222200000|2020-06-03 22:10:00|13813.6|13789.6|13812.8|13788.8|13814.4|13790.4|13809.8|13785.8|0
1591222500000|2020-06-03 22:15:00|13815.2|13791.2|13813.6|13789.6|13816.9|13792.9|13811.9|13787.9|0
1591222800000|2020-06-03 22:20:00|13814.4|13790.4|13812.8|13788.8|13815.2|13791.2|13812.8|13788.8|0
1591223100000|2020-06-03 22:25:00|13813.6|13789.6|13813.6|13789.6|13814.4|13790.4|13810.7|13786.7|0
1591223400000|2020-06-03 22:30:00|13814.4|13790.4|13821.9|13797.9|13823.5|13799.5|13814|13790|0
1591223700000|2020-06-03 22:35:00|13822.7|13798.7|13822.7|13798.7|13826|13802|13822.7|13798.7|0
1591224000000|2020-06-03 22:40:00|13822.3|13798.3|13820.2|13796.2|13825.2|13801.2|13819.4|13795.4|0
1591224300000|2020-06-03 22:45:00|13819.4|13795.4|13821.9|13797.9|13823.5|13799.5|13818.5|13794.5|0
1591224600000|2020-06-03 22:50:00|13822.7|13798.7|13828.5|13804.5|13828.5|13804.5|13821.9|13797.9|0
1591224900000|2020-06-03 22:55:00|13827.7|13803.7|13827|13803|13828.5|13804.5|13825.2|13801.2|0
1591225200000|2020-06-03 23:00:00|13826.5|13802.5|13831.9|13807.9|13833.6|13809.6|13826.1|13802.1|0
1591225500000|2020-06-03 23:05:00|13832.8|13808.8|13836.1|13812.1|13836.1|13812.1|13831.1|13807.1|0
1591225800000|2020-06-03 23:10:00|13835.6|13811.6|13833.6|13809.6|13837.7|13813.7|13833.6|13809.6|0
1591226100000|2020-06-03 23:15:00|13832.8|13808.8|13833.3|13809.3|13835.2|13811.2|13831.9|13807.9|0
1591226400000|2020-06-03 23:20:00|13833.7|13809.7|13834.9|13810.9|13835.7|13811.7|13831.6|13807.6|0
1591226700000|2020-06-03 23:25:00|13835.7|13811.7|13841.5|13817.5|13844|13820|13835.7|13811.7|0
1591227000000|2020-06-03 23:30:00|13842.4|13818.4|13842.4|13818.4|13844.4|13820.4|13841.5|13817.5|0
1591227300000|2020-06-03 23:35:00|13843.2|13819.2|13855.6|13831.6|13857.7|13833.7|13843.2|13819.2|0
1591227600000|2020-06-03 23:40:00|13854.8|13830.8|13856.4|13832.4|13858.5|13834.5|13853.1|13829.1|0
1591227900000|2020-06-03 23:45:00|13855.6|13831.6|13855.1|13831.1|13860|13836|13851.7|13827.7|0
1591228200000|2020-06-03 23:50:00|13855.9|13831.9|13852.6|13828.6|13855.9|13831.9|13850.1|13826.1|0
1591228500000|2020-06-03 23:55:00|13853|13829|13848.4|13824.4|13853.4|13829.4|13848.4|13824.4|0
1591142400000|2020-06-03 00:00:00|13798.6|13774.6|13799.7|13775.7|13801.4|13777.4|13794|13770|0
1591142700000|2020-06-03 00:05:00|13800.6|13776.6|13797.3|13773.3|13801.2|13777.2|13795.5|13771.5|0
1591143000000|2020-06-03 00:10:00|13798.2|13774.2|13796.5|13772.5|13802.6|13778.6|13795.3|13771.3|0
1591143300000|2020-06-03 00:15:00|13796.9|13772.9|13794.4|13770.4|13806.6|13782.6|13791.7|13767.7|0
1591143600000|2020-06-03 00:20:00|13796.6|13772.6|13801.1|13777.1|13802.8|13778.8|13793.8|13769.8|0
1591143900000|2020-06-03 00:25:00|13801.5|13777.5|13795.9|13771.9|13805.4|13781.4|13795.7|13771.7|0
1591144200000|2020-06-03 00:30:00|13795.7|13771.7|13795.4|13771.4|13802.3|13778.3|13792.9|13768.9|0
1591144500000|2020-06-03 00:35:00|13795|13771|13805.4|13781.4|13805.9|13781.9|13786.5|13762.5|0
1591144800000|2020-06-03 00:40:00|13805.6|13781.6|13810.3|13786.3|13810.7|13786.7|13799.5|13775.5|0
1591145100000|2020-06-03 00:45:00|13810.5|13786.5|13792.7|13768.7|13818|13794|13790.5|13766.5|0
1591145400000|2020-06-03 00:50:00|13793.1|13769.1|13777.2|13753.2|13794|13770|13775.5|13751.5|0
1591145700000|2020-06-03 00:55:00|13777|13753|13791.5|13767.5|13795.4|13771.4|13777|13753|0
1591146000000|2020-06-03 01:00:00|13766.1|13756.1|13766.1|13756.1|13783.6|13773.6|13746.1|13736.1|3405
1591146300000|2020-06-03 01:05:00|13763.6|13753.6|13783.6|13773.6|13786.1|13776.1|13761.1|13751.1|1849
1591146600000|2020-06-03 01:10:00|13788.6|13778.6|13788.6|13778.6|13793.6|13783.6|13781.1|13771.1|1373
1591146900000|2020-06-03 01:15:00|13791.1|13781.1|13763.6|13753.6|13791.1|13781.1|13751.1|13741.1|5419
1591147200000|2020-06-03 01:20:00|13761.1|13751.1|13766.1|13756.1|13778.6|13768.6|13751.1|13741.1|3077
1591147500000|2020-06-03 01:25:00|13763.6|13753.6|13768.6|13758.6|13773.6|13763.6|13756.1|13746.1|3156
1591147800000|2020-06-03 01:30:00|13766.1|13756.1|13768.6|13758.6|13793.6|13783.6|13756.1|13746.1|14052
1591148100000|2020-06-03 01:35:00|13771.1|13761.1|13786.1|13776.1|13806.1|13796.1|13771.1|13761.1|9581
1591148400000|2020-06-03 01:40:00|13783.6|13773.6|13833.6|13823.6|13833.6|13823.6|13773.6|13763.6|7012
1591148700000|2020-06-03 01:45:00|13836.1|13826.1|13858.6|13848.6|13863.6|13853.6|13826.1|13816.1|7954
1591149000000|2020-06-03 01:50:00|13861.1|13851.1|13806.1|13796.1|13861.1|13851.1|13801.1|13791.1|5453
1591149300000|2020-06-03 01:55:00|13803.6|13793.6|13821.1|13811.1|13826.1|13816.1|13798.6|13788.6|3742
1591149600000|2020-06-03 02:00:00|13818.6|13808.6|13768.6|13758.6|13821.1|13811.1|13768.6|13758.6|5968
1591149900000|2020-06-03 02:05:00|13771.1|13761.1|13766.1|13756.1|13786.1|13776.1|13763.6|13753.6|4401
1591150200000|2020-06-03 02:10:00|13763.6|13753.6|13793.6|13783.6|13793.6|13783.6|13756.1|13746.1|3168
1591150500000|2020-06-03 02:15:00|13791.1|13781.1|13773.6|13763.6|13793.6|13783.6|13768.6|13758.6|1986
1591150800000|2020-06-03 02:20:00|13771.1|13761.1|13758.6|13748.6|13773.6|13763.6|13748.6|13738.6|3161
1591151100000|2020-06-03 02:25:00|13761.1|13751.1|13761.1|13751.1|13763.6|13753.6|13743.6|13733.6|1859
1591151400000|2020-06-03 02:30:00|13763.6|13753.6|13746.1|13736.1|13763.6|13753.6|13726.1|13716.1|4070
1591151700000|2020-06-03 02:35:00|13748.6|13738.6|13741.1|13731.1|13761.1|13751.1|13733.6|13723.6|2632
1591152000000|2020-06-03 02:40:00|13738.6|13728.6|13761.1|13751.1|13763.6|13753.6|13733.6|13723.6|1435
1591152300000|2020-06-03 02:45:00|13758.6|13748.6|13746.1|13736.1|13761.1|13751.1|13736.1|13726.1|1458
1591152600000|2020-06-03 02:50:00|13743.6|13733.6|13766.1|13756.1|13766.1|13756.1|13738.6|13728.6|2111
1591152900000|2020-06-03 02:55:00|13768.6|13758.6|13766.1|13756.1|13778.6|13768.6|13763.6|13753.6|1811
1591153200000|2020-06-03 03:00:00|13763.6|13753.6|13758.6|13748.6|13776.1|13766.1|13751.1|13741.1|1728
1591153500000|2020-06-03 03:05:00|13756.1|13746.1|13738.6|13728.6|13761.1|13751.1|13733.6|13723.6|1697
1591153800000|2020-06-03 03:10:00|13741.1|13731.1|13746.1|13736.1|13753.6|13743.6|13736.1|13726.1|1419
1591154100000|2020-06-03 03:15:00|13748.6|13738.6|13753.6|13743.6|13763.6|13753.6|13743.6|13733.6|1984
1591154400000|2020-06-03 03:20:00|13748.6|13738.6|13766.1|13756.1|13771.1|13761.1|13748.6|13738.6|1198
1591154700000|2020-06-03 03:25:00|13763.6|13753.6|13763.6|13753.6|13766.1|13756.1|13753.6|13743.6|965
1591155000000|2020-06-03 03:30:00|13761.1|13751.1|13763.6|13753.6|13768.6|13758.6|13761.1|13751.1|161
1591155300000|2020-06-03 03:35:00|13766.1|13756.1|13766.1|13756.1|13766.1|13756.1|13761.1|13751.1|398
1591155600000|2020-06-03 03:40:00|13763.6|13753.6|13753.6|13743.6|13763.6|13753.6|13751.1|13741.1|199
1591155900000|2020-06-03 03:45:00|13751.1|13741.1|13748.6|13738.6|13756.1|13746.1|13746.1|13736.1|360
1591156200000|2020-06-03 03:50:00|13746.1|13736.1|13743.6|13733.6|13748.6|13738.6|13743.6|13733.6|213
1591156500000|2020-06-03 03:55:00|13741.1|13731.1|13748.6|13738.6|13753.6|13743.6|13736.1|13726.1|1252
1591156800000|2020-06-03 04:00:00|13751.1|13741.1|13761.1|13751.1|13763.6|13753.6|13751.1|13741.1|212
1591157100000|2020-06-03 04:05:00|13758.6|13748.6|13753.6|13743.6|13761.1|13751.1|13753.6|13743.6|104
1591157400000|2020-06-03 04:10:00|13756.1|13746.1|13758.6|13748.6|13758.6|13748.6|13753.6|13743.6|100
1591157700000|2020-06-03 04:15:00|13761.1|13751.1|13758.6|13748.6|13763.6|13753.6|13756.1|13746.1|120
1591158000000|2020-06-03 04:20:00|13756.1|13746.1|13761.1|13751.1|13761.1|13751.1|13756.1|13746.1|238
1591158300000|2020-06-03 04:25:00|13763.6|13753.6|13768.6|13758.6|13768.6|13758.6|13763.6|13753.6|374
1591158600000|2020-06-03 04:30:00|13766.1|13756.1|13771.1|13761.1|13771.1|13761.1|13766.1|13756.1|480
1591158900000|2020-06-03 04:35:00|13773.6|13763.6|13773.6|13763.6|13776.1|13766.1|13771.1|13761.1|164
1591159200000|2020-06-03 04:40:00|13771.1|13761.1|13773.6|13763.6|13776.1|13766.1|13768.6|13758.6|574
1591159500000|2020-06-03 04:45:00|13776.1|13766.1|13776.1|13766.1|13778.6|13768.6|13773.6|13763.6|264
1591159800000|2020-06-03 04:50:00|13778.6|13768.6|13778.6|13768.6|13781.1|13771.1|13776.1|13766.1|192
1591160100000|2020-06-03 04:55:00|13776.1|13766.1|13778.6|13768.6|13783.6|13773.6|13776.1|13766.1|619
1591160400000|2020-06-03 05:00:00|13776.1|13766.1|13776.1|13766.1|13778.6|13768.6|13763.6|13753.6|2915
1591160700000|2020-06-03 05:05:00|13773.6|13763.6|13771.1|13761.1|13773.6|13763.6|13766.1|13756.1|1310
1591161000000|2020-06-03 05:10:00|13768.6|13758.6|13768.6|13758.6|13778.6|13768.6|13761.1|13751.1|1179
1591161300000|2020-06-03 05:15:00|13771.1|13761.1|13771.1|13761.1|13773.6|13763.6|13761.1|13751.1|1085
1591161600000|2020-06-03 05:20:00|13768.6|13758.6|13758.6|13748.6|13768.6|13758.6|13753.6|13743.6|2394
1591161900000|2020-06-03 05:25:00|13756.1|13746.1|13731.1|13721.1|13756.1|13746.1|13728.6|13718.6|1984
1591162200000|2020-06-03 05:30:00|13728.6|13718.6|13738.6|13728.6|13743.6|13733.6|13713.6|13703.6|3116
1591162500000|2020-06-03 05:35:00|13736.1|13726.1|13748.6|13738.6|13748.6|13738.6|13736.1|13726.1|1939
1591162800000|2020-06-03 05:40:00|13746.1|13736.1|13756.1|13746.1|13756.1|13746.1|13738.6|13728.6|1581
1591163100000|2020-06-03 05:45:00|13753.6|13743.6|13756.1|13746.1|13756.1|13746.1|13746.1|13736.1|2015
1591163400000|2020-06-03 05:50:00|13753.6|13743.6|13751.1|13741.1|13753.6|13743.6|13743.6|13733.6|1697
1591163700000|2020-06-03 05:55:00|13748.6|13738.6|13748.6|13738.6|13751.1|13741.1|13741.1|13731.1|1183
1591164000000|2020-06-03 06:00:00|13751.1|13741.1|13746.1|13736.1|13758.6|13748.6|13741.1|13731.1|3031
1591164300000|2020-06-03 06:05:00|13743.6|13733.6|13741.1|13731.1|13751.1|13741.1|13738.6|13728.6|1311
1591164600000|2020-06-03 06:10:00|13743.6|13733.6|13738.6|13728.6|13746.1|13736.1|13728.6|13718.6|2013
1591164900000|2020-06-03 06:15:00|13736.1|13726.1|13723.6|13713.6|13741.1|13731.1|13718.6|13708.6|1117
1591165200000|2020-06-03 06:20:00|13721.1|13711.1|13716.1|13706.1|13723.6|13713.6|13711.1|13701.1|1659
1591165500000|2020-06-03 06:25:00|13713.6|13703.6|13716.1|13706.1|13723.6|13713.6|13713.6|13703.6|1969
1591165800000|2020-06-03 06:30:00|13713.6|13703.6|13716.1|13706.1|13718.6|13708.6|13701.1|13691.1|2326
1591166100000|2020-06-03 06:35:00|13718.6|13708.6|13718.6|13708.6|13728.6|13718.6|13716.1|13706.1|2439
1591166400000|2020-06-03 06:40:00|13716.1|13706.1|13726.1|13716.1|13733.6|13723.6|13716.1|13706.1|1804
1591166700000|2020-06-03 06:45:00|13728.6|13718.6|13711.1|13701.1|13731.1|13721.1|13711.1|13701.1|1979
1591167000000|2020-06-03 06:50:00|13713.6|13703.6|13713.6|13703.6|13716.1|13706.1|13708.6|13698.6|2122
1591167300000|2020-06-03 06:55:00|13711.1|13701.1|13701.1|13691.1|13711.1|13701.1|13701.1|13691.1|2727
1591167600000|2020-06-03 07:00:00|13702.7|13687.7|13685.2|13672.7|13702.7|13690.2|13685.2|13672.7|2402
1591167900000|2020-06-03 07:05:00|13680.2|13667.7|13682.7|13670.2|13692.7|13680.2|13677.7|13665.2|1816
1591168200000|2020-06-03 07:10:00|13680.2|13667.7|13692.7|13680.2|13695.2|13682.7|13665.2|13652.7|2224
1591168500000|2020-06-03 07:15:00|13690.2|13677.7|13700.2|13687.7|13700.2|13687.7|13687.7|13675.2|833
1591168800000|2020-06-03 07:20:00|13697.7|13685.2|13702.7|13690.2|13705.2|13692.7|13697.7|13685.2|728
1591169100000|2020-06-03 07:25:00|13700.2|13687.7|13715.2|13702.7|13715.2|13702.7|13700.2|13687.7|982
1591169400000|2020-06-03 07:30:00|13717.7|13700.2|13710.2|13697.7|13722.7|13710.2|13705.2|13692.7|3020
1591169700000|2020-06-03 07:35:00|13707.7|13695.2|13705.2|13692.7|13712.7|13700.2|13695.2|13682.7|2769
1591170000000|2020-06-03 07:40:00|13707.7|13695.2|13697.7|13685.2|13707.7|13695.2|13695.2|13682.7|684
1591170300000|2020-06-03 07:45:00|13695.2|13682.7|13707.7|13695.2|13710.2|13697.7|13695.2|13682.7|1043
1591170600000|2020-06-03 07:50:00|13710.2|13692.7|13705.2|13692.7|13710.2|13695.2|13697.7|13685.2|1438
1591170900000|2020-06-03 07:55:00|13702.7|13690.2|13692.7|13680.2|13702.7|13692.7|13692.7|13680.2|980
1591171200000|2020-06-03 08:00:00|13690.2|13677.7|13697.7|13685.2|13707.7|13695.2|13690.2|13677.7|1436
1591171500000|2020-06-03 08:05:00|13700.2|13687.7|13695.2|13682.7|13705.2|13692.7|13695.2|13682.7|321
1591171800000|2020-06-03 08:10:00|13697.7|13685.2|13692.7|13680.2|13700.2|13687.7|13690.2|13677.7|214
1591172100000|2020-06-03 08:15:00|13690.2|13677.7|13695.2|13682.7|13700.2|13685.2|13685.2|13672.7|1005
1591172400000|2020-06-03 08:20:00|13697.7|13685.2|13702.7|13690.2|13705.2|13692.7|13697.7|13685.2|629
1591172700000|2020-06-03 08:25:00|13705.2|13687.7|13702.7|13690.2|13707.7|13695.2|13697.7|13685.2|1220
1591173000000|2020-06-03 08:30:00|13706.7|13682.7|13722.3|13698.3|13726.1|13702.1|13704.6|13680.6|0
1591173300000|2020-06-03 08:35:00|13722.5|13698.5|13711.8|13687.8|13723.2|13699.2|13708.4|13684.4|2051
1591173600000|2020-06-03 08:40:00|13712.2|13688.2|13710.4|13686.4|13715.5|13691.5|13708.4|13684.4|0
1591173900000|2020-06-03 08:45:00|13710.6|13686.6|13702.3|13678.3|13713|13689|13699.8|13675.8|0
1591174200000|2020-06-03 08:50:00|13701.9|13677.9|13707|13683|13707.8|13683.8|13698.1|13674.1|0
1591174500000|2020-06-03 08:55:00|13707.4|13683.4|13716.7|13692.7|13719.3|13695.3|13704.6|13680.6|0
1591174800000|2020-06-03 09:00:00|13717.2|13693.2|13717.7|13705.2|13727.7|13715.2|13702.7|13690.2|565
1591175100000|2020-06-03 09:05:00|13720.2|13707.7|13725.2|13712.7|13727.7|13715.2|13710.2|13697.7|621
1591175400000|2020-06-03 09:10:00|13722.7|13710.2|13727.7|13715.2|13730.2|13717.7|13722.7|13710.2|389
1591175700000|2020-06-03 09:15:00|13730.2|13717.7|13727.7|13715.2|13740.2|13727.7|13727.7|13715.2|483
1591176000000|2020-06-03 09:20:00|13730.2|13717.7|13742.7|13727.7|13742.7|13727.7|13730.2|13717.7|174
1591176300000|2020-06-03 09:25:00|13740.2|13730.2|13750.2|13735.2|13750.2|13737.7|13737.7|13725.2|441
1591176600000|2020-06-03 09:30:00|13747.7|13737.7|13747.7|13735.2|13750.2|13737.7|13742.7|13730.2|165
1591176900000|2020-06-03 09:35:00|13750.2|13737.7|13752.7|13740.2|13760.2|13747.7|13747.7|13735.2|658
1591177200000|2020-06-03 09:40:00|13750.2|13737.7|13747.7|13735.2|13752.7|13740.2|13745.2|13732.7|316
1591177500000|2020-06-03 09:45:00|13750.2|13737.7|13757.7|13745.2|13757.7|13745.2|13747.7|13735.2|341
1591177800000|2020-06-03 09:50:00|13760.2|13747.7|13770.2|13757.7|13772.7|13760.2|13760.2|13747.7|518
1591178100000|2020-06-03 09:55:00|13767.7|13755.2|13767.7|13755.2|13772.7|13760.2|13757.7|13745.2|296
1591178400000|2020-06-03 10:00:00|13765.2|13752.7|13757.7|13745.2|13765.2|13755.2|13755.2|13742.7|695
1591178700000|2020-06-03 10:05:00|13755.2|13742.7|13760.2|13745.2|13760.2|13747.7|13752.7|13740.2|262
1591179000000|2020-06-03 10:10:00|13757.7|13747.7|13767.7|13755.2|13770.2|13757.7|13757.7|13745.2|240
1591179300000|2020-06-03 10:15:00|13765.2|13752.7|13757.7|13742.7|13765.2|13755.2|13755.2|13742.7|93
1591179600000|2020-06-03 10:20:00|13755.2|13740.2|13755.2|13742.7|13757.7|13745.2|13752.7|13740.2|146
1591179900000|2020-06-03 10:25:00|13752.7|13740.2|13757.7|13745.2|13757.7|13745.2|13750.2|13737.7|93
1591180200000|2020-06-03 10:30:00|13755.2|13742.7|13750.2|13737.7|13757.7|13742.7|13750.2|13737.7|74
1591180500000|2020-06-03 10:35:00|13747.7|13735.2|13742.7|13730.2|13752.7|13737.7|13742.7|13730.2|144
1591180800000|2020-06-03 10:40:00|13745.2|13732.7|13742.7|13730.2|13745.2|13732.7|13740.2|13727.7|93
1591181100000|2020-06-03 10:45:00|13745.2|13732.7|13740.2|13727.7|13747.7|13735.2|13740.2|13727.7|106
1591181400000|2020-06-03 10:50:00|13737.7|13725.2|13737.7|13725.2|13740.2|13727.7|13735.2|13722.7|167
1591181700000|2020-06-03 10:55:00|13735.2|13722.7|13732.7|13720.2|13747.7|13735.2|13727.7|13715.2|574
1591182000000|2020-06-03 11:00:00|13730.2|13717.7|13735.2|13722.7|13737.7|13725.2|13730.2|13717.7|192
1591182300000|2020-06-03 11:05:00|13732.7|13720.2|13737.7|13725.2|13737.7|13725.2|13732.7|13720.2|61
1591182600000|2020-06-03 11:10:00|13740.2|13727.7|13737.7|13725.2|13742.7|13730.2|13737.7|13725.2|36
1591182900000|2020-06-03 11:15:00|13740.2|13722.7|13735.2|13722.7|13740.2|13727.7|13735.2|13722.7|71
1591183200000|2020-06-03 11:20:00|13732.7|13720.2|13732.7|13720.2|13732.7|13722.7|13727.7|13715.2|111
1591183500000|2020-06-03 11:25:00|13730.2|13717.7|13730.2|13717.7|13732.7|13720.2|13730.2|13717.7|106
1591183800000|2020-06-03 11:30:00|13727.7|13715.2|13727.7|13715.2|13730.2|13717.7|13722.7|13710.2|161
1591184100000|2020-06-03 11:35:00|13725.2|13712.7|13745.2|13732.7|13745.2|13732.7|13722.7|13710.2|407
1591184400000|2020-06-03 11:40:00|13747.7|13735.2|13755.2|13742.7|13755.2|13742.7|13745.2|13732.7|444
1591184700000|2020-06-03 11:45:00|13757.7|13745.2|13765.2|13752.7|13765.2|13752.7|13755.2|13742.7|494
1591185000000|2020-06-03 11:50:00|13762.7|13750.2|13767.7|13755.2|13767.7|13755.2|13762.7|13750.2|334
1591185300000|2020-06-03 11:55:00|13765.2|13752.7|13767.7|13755.2|13770.2|13757.7|13765.2|13752.7|294
1591185600000|2020-06-03 12:00:00|13770.2|13757.7|13770.2|13757.7|13772.7|13760.2|13767.7|13755.2|500
1591185900000|2020-06-03 12:05:00|13772.7|13760.2|13772.7|13760.2|13775.2|13762.7|13770.2|13757.7|336
1591186200000|2020-06-03 12:10:00|13775.2|13762.7|13780.2|13767.7|13780.2|13767.7|13772.7|13760.2|347
1591186500000|2020-06-03 12:15:00|13777.7|13765.2|13787.7|13775.2|13787.7|13775.2|13777.7|13765.2|548
1591186800000|2020-06-03 12:20:00|13790.2|13772.7|13787.7|13775.2|13790.2|13775.2|13782.7|13770.2|475
1591187100000|2020-06-03 12:25:00|13790.2|13777.7|13785.2|13772.7|13790.2|13777.7|13782.7|13770.2|445
1591187400000|2020-06-03 12:30:00|13787.7|13775.2|13780.2|13767.7|13787.7|13775.2|13777.7|13765.2|214
1591187700000|2020-06-03 12:35:00|13782.7|13770.2|13772.7|13760.2|13785.2|13772.7|13772.7|13760.2|124
1591188000000|2020-06-03 12:40:00|13775.2|13762.7|13775.2|13762.7|13780.2|13767.7|13772.7|13760.2|202
1591188300000|2020-06-03 12:45:00|13772.7|13760.2|13775.2|13762.7|13780.2|13767.7|13772.7|13757.7|125
1591188600000|2020-06-03 12:50:00|13777.7|13765.2|13790.2|13777.7|13790.2|13777.7|13775.2|13762.7|177
1591188900000|2020-06-03 12:55:00|13787.7|13775.2|13780.2|13767.7|13792.7|13777.7|13777.7|13765.2|213
1591189200000|2020-06-03 13:00:00|13777.7|13765.2|13780.2|13765.2|13782.7|13770.2|13775.2|13762.7|161
1591189500000|2020-06-03 13:05:00|13777.7|13762.7|13790.2|13777.7|13792.7|13780.2|13777.7|13762.7|234
1591189800000|2020-06-03 13:10:00|13792.7|13780.2|13792.7|13780.2|13792.7|13780.2|13787.7|13772.7|171
1591190100000|2020-06-03 13:15:00|13790.2|13777.7|13792.7|13780.2|13792.7|13780.2|13787.7|13775.2|135
1591190400000|2020-06-03 13:20:00|13795.2|13782.7|13797.7|13785.2|13797.7|13785.2|13792.7|13780.2|514
1591190700000|2020-06-03 13:25:00|13800.2|13782.7|13785.2|13772.7|13800.2|13787.7|13785.2|13772.7|303
1591191000000|2020-06-03 13:30:00|13787.7|13775.2|13805.2|13792.7|13807.7|13795.2|13780.2|13767.7|1228
1591191300000|2020-06-03 13:35:00|13807.7|13795.2|13790.2|13777.7|13807.7|13795.2|13785.2|13772.7|959
1591191600000|2020-06-03 13:40:00|13787.7|13775.2|13800.2|13787.7|13802.7|13790.2|13787.7|13775.2|565
1591191900000|2020-06-03 13:45:00|13802.7|13785.2|13795.2|13782.7|13802.7|13790.2|13792.7|13780.2|859
1591192200000|2020-06-03 13:50:00|13797.7|13785.2|13795.2|13782.7|13807.7|13795.2|13792.7|13780.2|527
1591192500000|2020-06-03 13:55:00|13797.7|13785.2|13802.7|13790.2|13805.2|13792.7|13792.7|13780.2|573
1591192800000|2020-06-03 14:00:00|13805.2|13792.7|13807.7|13795.2|13815.2|13802.7|13802.7|13790.2|1650
1591193100000|2020-06-03 14:05:00|13805.2|13792.7|13815.2|13802.7|13815.2|13802.7|13805.2|13792.7|1132
1591193400000|2020-06-03 14:10:00|13812.7|13800.2|13812.7|13800.2|13815.2|13802.7|13812.7|13800.2|619
1591193700000|2020-06-03 14:15:00|13815.2|13802.7|13825.2|13812.7|13825.2|13812.7|13812.7|13800.2|801
1591194000000|2020-06-03 14:20:00|13827.7|13815.2|13827.7|13815.2|13827.7|13815.2|13822.7|13810.2|452
1591194300000|2020-06-03 14:25:00|13830.2|13817.7|13855.2|13842.7|13855.2|13842.7|13830.2|13817.7|1316
1591194600000|2020-06-03 14:30:00|13852.7|13840.2|13855.2|13842.7|13855.2|13842.7|13847.7|13835.2|771
1591194900000|2020-06-03 14:35:00|13857.7|13845.2|13860.2|13847.7|13860.2|13847.7|13855.2|13840.2|884
1591195200000|2020-06-03 14:40:00|13862.7|13850.2|13860.2|13847.7|13862.7|13850.2|13852.7|13840.2|545
1591195500000|2020-06-03 14:45:00|13857.7|13845.2|13855.2|13842.7|13860.2|13847.7|13852.7|13840.2|313
1591195800000|2020-06-03 14:50:00|13857.7|13845.2|13862.7|13850.2|13862.7|13850.2|13852.7|13840.2|443
1591196100000|2020-06-03 14:55:00|13860.2|13847.7|13845.2|13832.7|13862.7|13850.2|13845.2|13832.7|754
1591196400000|2020-06-03 15:00:00|13847.7|13835.2|13855.2|13842.7|13857.7|13845.2|13842.7|13830.2|276
1591196700000|2020-06-03 15:05:00|13857.7|13845.2|13852.7|13840.2|13860.2|13847.7|13850.2|13837.7|564
1591197000000|2020-06-03 15:10:00|13850.2|13837.7|13855.2|13842.7|13855.2|13842.7|13847.7|13835.2|376
1591197300000|2020-06-03 15:15:00|13852.7|13840.2|13855.2|13842.7|13860.2|13847.7|13852.7|13840.2|341
1591197600000|2020-06-03 15:20:00|13852.7|13840.2|13850.2|13835.2|13855.2|13842.7|13845.2|13832.7|315
1591197900000|2020-06-03 15:25:00|13847.7|13837.7|13850.2|13837.7|13852.7|13840.2|13842.7|13830.2|581
1591198200000|2020-06-03 15:30:00|13852.7|13835.2|13850.2|13835.2|13852.7|13840.2|13845.2|13832.7|407
1591198500000|2020-06-03 15:35:00|13847.7|13837.7|13840.2|13827.7|13850.2|13837.7|13837.7|13825.2|435
1591198800000|2020-06-03 15:40:00|13837.7|13825.2|13837.7|13825.2|13842.7|13830.2|13835.2|13822.7|375
1591199100000|2020-06-03 15:45:00|13840.2|13827.7|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|250
1591199400000|2020-06-03 15:50:00|13842.7|13830.2|13840.2|13827.7|13842.7|13830.2|13837.7|13825.2|129
1591199700000|2020-06-03 15:55:00|13837.7|13825.2|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|291
1591200000000|2020-06-03 16:00:00|13837.7|13825.2|13842.7|13830.2|13842.7|13830.2|13835.2|13822.7|272
1591200300000|2020-06-03 16:05:00|13840.2|13827.7|13832.7|13820.2|13840.2|13827.7|13832.7|13820.2|243
1591200600000|2020-06-03 16:10:00|13835.2|13817.7|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|149
1591200900000|2020-06-03 16:15:00|13837.7|13825.2|13830.2|13817.7|13837.7|13825.2|13830.2|13817.7|126
1591201200000|2020-06-03 16:20:00|13832.7|13820.2|13830.2|13817.7|13832.7|13820.2|13827.7|13815.2|39
1591201500000|2020-06-03 16:25:00|13832.7|13820.2|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|66
1591201800000|2020-06-03 16:30:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13837.7|13825.2|149
1591202100000|2020-06-03 16:35:00|13837.7|13825.2|13837.7|13825.2|13840.2|13827.7|13835.2|13822.7|100
1591202400000|2020-06-03 16:40:00|||||||||25
1591202700000|2020-06-03 16:45:00|13840.2|13827.7|13835.2|13822.7|13840.2|13827.7|13835.2|13820.2|142
1591203000000|2020-06-03 16:50:00|13832.7|13820.2|13830.2|13817.7|13835.2|13820.2|13830.2|13817.7|73
1591203300000|2020-06-03 16:55:00|13832.7|13820.2|13832.7|13820.2|13837.7|13825.2|13832.7|13820.2|329
1591203600000|2020-06-03 17:00:00|13835.2|13822.7|13830.2|13817.7|13837.7|13825.2|13827.7|13815.2|168
1591203900000|2020-06-03 17:05:00|13827.7|13815.2|13827.7|13815.2|13830.2|13817.7|13825.2|13812.7|143
1591204200000|2020-06-03 17:10:00|13830.2|13817.7|13827.7|13815.2|13830.2|13817.7|13827.7|13815.2|104
1591204500000|2020-06-03 17:15:00|13830.2|13817.7|13830.2|13817.7|13830.2|13817.7|13827.7|13815.2|54
1591204800000|2020-06-03 17:20:00|13832.7|13820.2|13832.7|13820.2|13832.7|13820.2|13830.2|13817.7|154
1591205100000|2020-06-03 17:25:00|13830.2|13817.7|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|149
1591205400000|2020-06-03 17:30:00|13832.7|13820.2|13837.7|13825.2|13837.7|13825.2|13830.2|13817.7|99
1591205700000|2020-06-03 17:35:00|13840.2|13827.7|13835.2|13822.7|13840.2|13827.7|13832.7|13820.2|92
1591206000000|2020-06-03 17:40:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13835.2|13822.7|95
1591206300000|2020-06-03 17:45:00|13837.7|13825.2|13830.2|13817.7|13837.7|13825.2|13830.2|13817.7|153
1591206600000|2020-06-03 17:50:00|13827.7|13815.2|13832.7|13820.2|13832.7|13820.2|13825.2|13812.7|155
1591206900000|2020-06-03 17:55:00|13830.2|13817.7|13835.2|13820.2|13835.2|13822.7|13830.2|13817.7|40
1591207200000|2020-06-03 18:00:00|13832.7|13822.7|13840.2|13827.7|13840.2|13827.7|13832.7|13820.2|133
1591207500000|2020-06-03 18:05:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13837.7|13825.2|111
1591207800000|2020-06-03 18:10:00|13842.7|13830.2|13840.2|13827.7|13842.7|13830.2|13840.2|13827.7|124
1591208100000|2020-06-03 18:15:00|13842.7|13830.2|13842.7|13830.2|13842.7|13830.2|13840.2|13830.2|120
1591208400000|2020-06-03 18:20:00|13840.2|13827.7|13842.7|13830.2|13842.7|13830.2|13840.2|13827.7|89
1591208700000|2020-06-03 18:25:00|13840.2|13827.7|13842.7|13830.2|13842.7|13830.2|13840.2|13827.7|131
1591209000000|2020-06-03 18:30:00|13840.2|13827.7|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|329
1591209300000|2020-06-03 18:35:00|13842.7|13830.2|13842.7|13830.2|13845.2|13832.7|13840.2|13827.7|84
1591209600000|2020-06-03 18:40:00|13840.2|13827.7|13839|13829|13840.2|13829|13837.7|13825.2|349
1591209900000|2020-06-03 18:45:00|13836.5|13826.5|13839|13829|13841.5|13831.5|13836.5|13826.5|211
1591210200000|2020-06-03 18:50:00|13840.2|13830.2|13841.5|13831.5|13841.5|13831.5|13840.2|13830.2|104
1591210500000|2020-06-03 18:55:00|13839|13829|13839|13829|13844|13834|13836.5|13826.5|453
1591210800000|2020-06-03 19:00:00|13837.7|13827.7|13836.5|13826.5|13839|13829|13834|13824|217
1591211100000|2020-06-03 19:05:00|||||||||25
1591211400000|2020-06-03 19:10:00|13834|13824|13831.5|13821.5|13836.5|13826.5|13831.5|13821.5|120
1591211700000|2020-06-03 19:15:00|13834|13824|13831.5|13821.5|13834|13824|13829|13819|83
1591212000000|2020-06-03 19:20:00|13829|13819|13831.5|13821.5|13831.5|13821.5|13826.5|13816.5|202
1591212300000|2020-06-03 19:25:00|||||||||25
1591212600000|2020-06-03 19:30:00|13829|13819|13829|13819|13829|13819|13825.2|13815.2|210
1591212900000|2020-06-03 19:35:00|13827.7|13817.7|13826.5|13816.5|13829|13819|13821.5|13811.5|448
1591213200000|2020-06-03 19:40:00|13827.7|13817.7|13834|13824|13834|13824|13827.7|13817.7|189
1591213500000|2020-06-03 19:45:00|13831.5|13821.5|13834|13824|13834|13824|13829|13819|493
1591213800000|2020-06-03 19:50:00|13839|13829|13831.5|13821.5|13839|13829|13829|13819|248
1591214100000|2020-06-03 19:55:00|13830.2|13820.2|13824|13814|13831.5|13821.5|13824|13814|438
1591214400000|2020-06-03 20:00:00|13821.5|13811.5|13824|13814|13824|13814|13821.5|13811.5|90
1591214700000|2020-06-03 20:05:00|13825.2|13815.2|13824|13814|13826.5|13816.5|13821.5|13811.5|49
1591215000000|2020-06-03 20:10:00|13822.7|13812.7|13824|13814|13824|13814|13821.5|13811.5|79
1591215300000|2020-06-03 20:15:00|13829|13805|13829.6|13805.6|13830.1|13806.1|13828.5|13804.5|23
1591215600000|2020-06-03 20:20:00|13829.3|13805.3|13830.7|13806.7|13831.2|13807.2|13829.2|13805.2|33
1591215900000|2020-06-03 20:25:00|13830.8|13806.8|13831.5|13807.5|13831.5|13807.5|13830.6|13806.6|13
1591216200000|2020-06-03 20:30:00|13830.7|13806.7|13831.4|13807.4|13833.8|13809.8|13828.9|13804.9|73
1591216500000|2020-06-03 20:35:00|13832.2|13808.2|13828.9|13804.9|13832.2|13808.2|13827.2|13803.2|45
1591216800000|2020-06-03 20:40:00|13828|13804|13830.5|13806.5|13833|13809|13828|13804|59
1591217100000|2020-06-03 20:45:00|13831.4|13807.4|13828.6|13804.6|13832.2|13808.2|13828|13804|86
1591217400000|2020-06-03 20:50:00|13829.4|13805.4|13827.7|13803.7|13829.4|13805.4|13826.9|13802.9|132
1591217700000|2020-06-03 20:55:00|13828.6|13804.6|13829.4|13805.4|13830.7|13806.7|13826.9|13802.9|23
1591218000000|2020-06-03 21:00:00|13829.5|13805.5|13831.7|13807.7|13831.9|13807.9|13829.5|13805.5|7
1591218300000|2020-06-03 21:05:00|13831|13807|13831|13807|13831.2|13807.2|13830.8|13806.8|2
1591218600000|2020-06-03 21:10:00|13831.1|13807.1|13830.8|13806.8|13831.3|13807.3|13830.8|13806.8|4
1591218900000|2020-06-03 21:15:00|13831.1|13807.1|13831.2|13807.2|13832.2|13808.2|13830.8|13806.8|0
1591219200000|2020-06-03 21:20:00|13830.6|13806.6|13831|13807|13831.3|13807.3|13830.5|13806.5|0
1591219500000|2020-06-03 21:25:00|13831.2|13807.2|13831.2|13807.2|13831.4|13807.4|13831.2|13807.2|0
1591219800000|2020-06-03 21:30:00|13831.4|13807.4|13830.8|13806.8|13831.6|13807.6|13830.8|13806.8|0
1591220100000|2020-06-03 21:35:00|13830.9|13806.9|13830.9|13806.9|13831.2|13807.2|13830.9|13806.9|0
1591220400000|2020-06-03 21:40:00|13831|13807|13832|13808|13832|13808|13831|13807|0
1591220700000|2020-06-03 21:45:00|13831.9|13807.9|13831.4|13807.4|13832|13808|13831.2|13807.2|0
1591221000000|2020-06-03 21:50:00|13831.5|13807.5|13831.3|13807.3|13831.5|13807.5|13830.9|13806.9|0
1591221300000|2020-06-03 21:55:00|13830.9|13806.9|13831.2|13807.2|13831.3|13807.3|13830.9|13806.9|0
1591221600000|2020-06-03 22:00:00|13830.9|13806.9|13816.9|13792.9|13833.4|13809.4|13809.4|13785.4|0
1591221900000|2020-06-03 22:05:00|13817.7|13793.7|13814.4|13790.4|13818.5|13794.5|13808.2|13784.2|0
1591222200000|2020-06-03 22:10:00|13813.6|13789.6|13812.8|13788.8|13814.4|13790.4|13809.8|13785.8|0
1591222500000|2020-06-03 22:15:00|13815.2|13791.2|13813.6|13789.6|13816.9|13792.9|13811.9|13787.9|0
1591222800000|2020-06-03 22:20:00|13814.4|13790.4|13812.8|13788.8|13815.2|13791.2|13812.8|13788.8|0
1591223100000|2020-06-03 22:25:00|13813.6|13789.6|13813.6|13789.6|13814.4|13790.4|13810.7|13786.7|0
1591223400000|2020-06-03 22:30:00|13814.4|13790.4|13821.9|13797.9|13823.5|13799.5|13814|13790|0
1591223700000|2020-06-03 22:35:00|13822.7|13798.7|13822.7|13798.7|13826|13802|13822.7|13798.7|0
1591224000000|2020-06-03 22:40:00|13822.3|13798.3|13820.2|13796.2|13825.2|13801.2|13819.4|13795.4|0
1591224300000|2020-06-03 22:45:00|13819.4|13795.4|13821.9|13797.9|13823.5|13799.5|13818.5|13794.5|0
1591224600000|2020-06-03 22:50:00|13822.7|13798.7|13828.5|13804.5|13828.5|13804.5|13821.9|13797.9|0
1591224900000|2020-06-03 22:55:00|13827.7|13803.7|13827|13803|13828.5|13804.5|13825.2|13801.2|0
1591225200000|2020-06-03 23:00:00|13826.5|13802.5|13831.9|13807.9|13833.6|13809.6|13826.1|13802.1|0
1591225500000|2020-06-03 23:05:00|13832.8|13808.8|13836.1|13812.1|13836.1|13812.1|13831.1|13807.1|0
1591225800000|2020-06-03 23:10:00|13835.6|13811.6|13833.6|13809.6|13837.7|13813.7|13833.6|13809.6|0
1591226100000|2020-06-03 23:15:00|13832.8|13808.8|13833.3|13809.3|13835.2|13811.2|13831.9|13807.9|0
1591226400000|2020-06-03 23:20:00|13833.7|13809.7|13834.9|13810.9|13835.7|13811.7|13831.6|13807.6|0
1591226700000|2020-06-03 23:25:00|13835.7|13811.7|13841.5|13817.5|13844|13820|13835.7|13811.7|0
1591227000000|2020-06-03 23:30:00|13842.4|13818.4|13842.4|13818.4|13844.4|13820.4|13841.5|13817.5|0
1591227300000|2020-06-03 23:35:00|13843.2|13819.2|13855.6|13831.6|13857.7|13833.7|13843.2|13819.2|0
1591227600000|2020-06-03 23:40:00|13854.8|13830.8|13856.4|13832.4|13858.5|13834.5|13853.1|13829.1|0
1591227900000|2020-06-03 23:45:00|13855.6|13831.6|13855.1|13831.1|13860|13836|13851.7|13827.7|0
1591228200000|2020-06-03 23:50:00|13855.9|13831.9|13852.6|13828.6|13855.9|13831.9|13850.1|13826.1|0
1591228500000|2020-06-03 23:55:00|13853|13829|13848.4|13824.4|13853.4|13829.4|13848.4|13824.4|0
1591228800000|2020-06-04 00:00:00|13849.3|13825.3|13843.6|13819.6|13852.6|13828.6|13841.9|13817.9|0
1591229100000|2020-06-04 00:05:00|13844.4|13820.4|13835.4|13811.4|13846.9|13822.9|13833.8|13809.8|0
1591229400000|2020-06-04 00:10:00|13836.2|13812.2|13835.4|13811.4|13840.4|13816.4|13834.4|13810.4|0
1591229700000|2020-06-04 00:15:00|13834.6|13810.6|13803.7|13779.7|13836.2|13812.2|13803.7|13779.7|0
1591230000000|2020-06-04 00:20:00|13803.6|13779.6|13807.6|13783.6|13814.3|13790.3|13801.5|13777.5|0
1591230300000|2020-06-04 00:25:00|13807.2|13783.2|13810.8|13786.8|13810.8|13786.8|13800.5|13776.5|0
1591230600000|2020-06-04 00:30:00|13811|13787|13801.6|13777.6|13814.9|13790.9|13800.9|13776.9|0
1591230900000|2020-06-04 00:35:00|13801.4|13777.4|13793.6|13769.6|13809.1|13785.1|13791.1|13767.1|0
1591231200000|2020-06-04 00:40:00|13794|13770|13795.7|13771.7|13801.5|13777.5|13791.5|13767.5|0
1591231500000|2020-06-04 00:45:00|13795.3|13771.3|13783.9|13759.9|13795.3|13771.3|13783.5|13759.5|0
1591231800000|2020-06-04 00:50:00|13783.5|13759.5|13801.9|13777.9|13806.1|13782.1|13783.1|13759.1|0
1591232100000|2020-06-04 00:55:00|13802.3|13778.3|13814.2|13790.2|13815.6|13791.6|13802.3|13778.3|0
1591232400000|2020-06-04 01:00:00|13815.2|13791.2|13803|13793|13815.2|13800.5|13793|13783|1990
1591232700000|2020-06-04 01:05:00|13800.5|13790.5|13803|13793|13820.5|13810.5|13798|13788|2079
1591233000000|2020-06-04 01:10:00|13800.5|13790.5|13815.5|13805.5|13815.5|13805.5|13798|13788|1392
1591233300000|2020-06-04 01:15:00|13813|13803|13795.5|13785.5|13815.5|13805.5|13788|13778|3445
1591233600000|2020-06-04 01:20:00|13793|13783|13788|13778|13800.5|13790.5|13778|13768|2904
1591233900000|2020-06-04 01:25:00|13785.5|13775.5|13775.5|13765.5|13788|13778|13773|13763|3512
1591234200000|2020-06-04 01:30:00|13770.5|13760.5|13743|13733|13785.5|13775.5|13743|13733|12649
1591234500000|2020-06-04 01:35:00|13740.5|13730.5|13733|13723|13753|13743|13725.5|13715.5|5886
1591234800000|2020-06-04 01:40:00|13735.5|13725.5|13705.5|13695.5|13753|13743|13705.5|13695.5|6072
1591235100000|2020-06-04 01:45:00|13703|13693|13708|13698|13725.5|13715.5|13700.5|13690.5|6297
1591235400000|2020-06-04 01:50:00|13710.5|13700.5|13728|13718|13728|13718|13708|13698|3711
1591235700000|2020-06-04 01:55:00|13725.5|13715.5|13685.5|13675.5|13728|13718|13683|13673|3669
1591236000000|2020-06-04 02:00:00|13683|13673|13675.5|13665.5|13688|13678|13673|13663|6148
1591236300000|2020-06-04 02:05:00|13678|13668|13685.5|13675.5|13695.5|13685.5|13673|13663|2322
1591236600000|2020-06-04 02:10:00|13683|13673|13668|13658|13690.5|13680.5|13660.5|13650.5|3039
1591236900000|2020-06-04 02:15:00|13665.5|13655.5|13675.5|13665.5|13678|13668|13650.5|13640.5|4717
1591237200000|2020-06-04 02:20:00|13673|13663|13685.5|13675.5|13688|13678|13673|13663|2374
1591237500000|2020-06-04 02:25:00|13683|13673|13680.5|13670.5|13688|13678|13673|13663|2252
1591237800000|2020-06-04 02:30:00|13683|13673|13668|13658|13685.5|13675.5|13663|13653|3251
1591238100000|2020-06-04 02:35:00|13670.5|13660.5|13680.5|13670.5|13683|13673|13660.5|13650.5|2986
1591238400000|2020-06-04 02:40:00|13678|13668|13688|13678|13695.5|13685.5|13668|13658|1871
1591238700000|2020-06-04 02:45:00|13685.5|13675.5|13678|13668|13693|13683|13675.5|13665.5|2207
1591239000000|2020-06-04 02:50:00|13680.5|13670.5|13673|13663|13695.5|13685.5|13673|13663|1413
1591239300000|2020-06-04 02:55:00|13675.5|13665.5|13670.5|13660.5|13690.5|13680.5|13670.5|13660.5|1367
1591239600000|2020-06-04 03:00:00|13673|13663|13675.5|13665.5|13683|13673|13668|13658|2255
1591239900000|2020-06-04 03:05:00|13673|13663|13665.5|13655.5|13685.5|13675.5|13663|13653|1547
1591240200000|2020-06-04 03:10:00|13663|13653|13658|13648|13673|13663|13658|13648|1934
1591240500000|2020-06-04 03:15:00|13655.5|13645.5|13650.5|13640.5|13670.5|13660.5|13650.5|13640.5|1571
1591240800000|2020-06-04 03:20:00|13653|13643|13675.5|13665.5|13678|13668|13650.5|13640.5|1281
1591241100000|2020-06-04 03:25:00|13678|13668|13683|13673|13683|13673|13673|13663|1323
1591241400000|2020-06-04 03:30:00|13680.5|13670.5|13680.5|13670.5|13683|13673|13670.5|13660.5|638
1591241700000|2020-06-04 03:35:00|13678|13668|13683|13673|13683|13673|13673|13663|387
1591242000000|2020-06-04 03:40:00|13680.5|13670.5|13675.5|13665.5|13683|13673|13675.5|13665.5|137
1591242300000|2020-06-04 03:45:00|13678|13668|13678|13668|13678|13668|13675.5|13665.5|182
1591242600000|2020-06-04 03:50:00|13680.5|13670.5|13688|13678|13688|13678|13678|13668|210
1591242900000|2020-06-04 03:55:00|13685.5|13675.5|13680.5|13670.5|13690.5|13680.5|13678|13668|313
1591243200000|2020-06-04 04:00:00|13683|13673|13683|13673|13685.5|13675.5|13680.5|13670.5|103
1591243500000|2020-06-04 04:05:00|13685.5|13675.5|13683|13673|13688|13678|13683|13673|93
1591243800000|2020-06-04 04:10:00|13680.5|13670.5|13678|13668|13683|13673|13678|13668|93
1591244100000|2020-06-04 04:15:00|13675.5|13665.5|13675.5|13665.5|13678|13668|13675.5|13665.5|53
1591244400000|2020-06-04 04:20:00|13678|13668|13675.5|13665.5|13680.5|13670.5|13675.5|13665.5|87
1591244700000|2020-06-04 04:25:00|13678|13668|13675.5|13665.5|13680.5|13670.5|13670.5|13660.5|420
1591245000000|2020-06-04 04:30:00|13678|13668|13683|13673|13683|13673|13678|13668|96
1591245300000|2020-06-04 04:35:00|13680.5|13670.5|13680.5|13670.5|13683|13673|13678|13668|57
1591245600000|2020-06-04 04:40:00|13683|13673|13680.5|13670.5|13683|13673|13680.5|13670.5|52
1591245900000|2020-06-04 04:45:00|13678|13668|13678|13668|13680.5|13670.5|13675.5|13665.5|38
1591246200000|2020-06-04 04:50:00|13675.5|13665.5|13678|13668|13678|13668|13675.5|13665.5|32
1591246500000|2020-06-04 04:55:00|13675.5|13665.5|13680.5|13670.5|13680.5|13670.5|13673|13663|227
1591246800000|2020-06-04 05:00:00|13683|13673|13690.5|13680.5|13698|13688|13675.5|13665.5|2243
1591247100000|2020-06-04 05:05:00|13693|13683|13695.5|13685.5|13700.5|13690.5|13693|13683|1332
1591247400000|2020-06-04 05:10:00|13698|13688|13710.5|13700.5|13715.5|13705.5|13695.5|13685.5|2221
1591247700000|2020-06-04 05:15:00|13713|13703|13715.5|13705.5|13720.5|13710.5|13710.5|13700.5|1499
1591248000000|2020-06-04 05:20:00|13713|13703|13703|13693|13713|13703|13700.5|13690.5|1080
1591248300000|2020-06-04 05:25:00|13705.5|13695.5|13705.5|13695.5|13710.5|13700.5|13703|13693|1358
1591248600000|2020-06-04 05:30:00|13703|13693|13688|13678|13705.5|13695.5|13680.5|13670.5|2233
1591248900000|2020-06-04 05:35:00|13685.5|13675.5|13683|13673|13690.5|13680.5|13680.5|13670.5|1363
1591249200000|2020-06-04 05:40:00|13685.5|13675.5|13680.5|13670.5|13690.5|13680.5|13675.5|13665.5|1277
1591249500000|2020-06-04 05:45:00|13683|13673|13673|13663|13690.5|13680.5|13670.5|13660.5|2025
1591249800000|2020-06-04 05:50:00|13675.5|13665.5|13683|13673|13690.5|13680.5|13673|13663|926
1591250100000|2020-06-04 05:55:00|13680.5|13670.5|13688|13678|13688|13678|13678|13668|1374
1591250400000|2020-06-04 06:00:00|13690.5|13680.5|13700.5|13690.5|13703|13693|13683|13673|1308
1591250700000|2020-06-04 06:05:00|13698|13688|13698|13688|13703|13693|13695.5|13685.5|721
1591251000000|2020-06-04 06:10:00|13700.5|13690.5|13703|13693|13708|13698|13695.5|13685.5|1524
1591251300000|2020-06-04 06:15:00|13705.5|13695.5|13698|13688|13708|13698|13695.5|13685.5|896
1591251600000|2020-06-04 06:20:00|13695.5|13685.5|13700.5|13690.5|13708|13698|13695.5|13685.5|1022
1591251900000|2020-06-04 06:25:00|13698|13688|13700.5|13690.5|13705.5|13695.5|13698|13688|936
1591252200000|2020-06-04 06:30:00|13698|13688|13683|13673|13700.5|13690.5|13683|13673|1343
1591252500000|2020-06-04 06:35:00|13685.5|13675.5|13680.5|13670.5|13688|13678|13678|13668|1120
1591252800000|2020-06-04 06:40:00|13683|13673|13668|13658|13683|13673|13663|13653|1457
1591253100000|2020-06-04 06:45:00|13670.5|13660.5|13683|13673|13685.5|13675.5|13670.5|13660.5|1585
1591253400000|2020-06-04 06:50:00|13685.5|13675.5|13683|13673|13688|13678|13675.5|13665.5|1621
1591253700000|2020-06-04 06:55:00|13680.5|13670.5|13673|13663|13683|13673|13670.5|13660.5|4899
1591254000000|2020-06-04 07:00:00|13675.5|13660.5|13660.5|13648|13680.5|13668|13660.5|13648|2219
1591254300000|2020-06-04 07:05:00|13663|13650.5|13660.5|13648|13665.5|13653|13658|13643|417
1591254600000|2020-06-04 07:10:00|13658|13645.5|13668|13655.5|13668|13655.5|13655.5|13643|855
1591254900000|2020-06-04 07:15:00|13665.5|13653|13665.5|13653|13668|13655.5|13665.5|13653|310
1591255200000|2020-06-04 07:20:00|13668|13655.5|13665.5|13650.5|13668|13655.5|13655.5|13643|832
1591255500000|2020-06-04 07:25:00|13663|13653|13665.5|13653|13673|13660.5|13663|13653|291
1591255800000|2020-06-04 07:30:00|13668|13655.5|13670.5|13658|13673|13660.5|13660.5|13648|457
1591256100000|2020-06-04 07:35:00|13673|13660.5|13673|13660.5|13675.5|13663|13668|13655.5|293
1591256400000|2020-06-04 07:40:00|13670.5|13658|13670.5|13658|13673|13660.5|13665.5|13653|235
1591256700000|2020-06-04 07:45:00|13668|13655.5|13670.5|13658|13675.5|13663|13668|13655.5|371
1591257000000|2020-06-04 07:50:00|13668|13655.5|13675.5|13663|13675.5|13663|13668|13655.5|795
1591257300000|2020-06-04 07:55:00|13678|13665.5|13683|13670.5|13685.5|13673|13675.5|13663|827
1591257600000|2020-06-04 08:00:00|13685.5|13673|13688|13675.5|13690.5|13678|13683|13670.5|744
1591257900000|2020-06-04 08:05:00|13690.5|13678|13700.5|13688|13703|13690.5|13688|13675.5|798
1591258200000|2020-06-04 08:10:00|13703|13690.5|13695.5|13683|13705.5|13693|13695.5|13683|773
1591258500000|2020-06-04 08:15:00|13698|13685.5|13698|13685.5|13700.5|13688|13695.5|13683|364
1591258800000|2020-06-04 08:20:00|13695.5|13683|13698|13685.5|13700.5|13688|13695.5|13683|1158
1591259100000|2020-06-04 08:25:00|13695.5|13683|13695.5|13683|13695.5|13683|13688|13675.5|710
1591259400000|2020-06-04 08:30:00|13694.6|13670.6|13693.8|13669.8|13704.4|13680.4|13690.9|13666.9|0
1591259700000|2020-06-04 08:35:00|13694|13670|13680|13656|13696.7|13672.7|13680|13656|94
1591260000000|2020-06-04 08:40:00|13680.2|13656.2|13683.3|13659.3|13686.2|13662.2|13677.9|13653.9|0
1591260300000|2020-06-04 08:45:00|13683.5|13659.5|13682.5|13658.5|13683.5|13659.5|13677.5|13653.5|0
1591260600000|2020-06-04 08:50:00|13680.4|13656.4|13682.5|13658.5|13687.1|13663.1|13677.9|13653.9|0
1591260900000|2020-06-04 08:55:00|13682.7|13658.7|13680.9|13656.9|13689.1|13665.1|13678.6|13654.6|0
1591261200000|2020-06-04 09:00:00|13681.2|13657.2|13683|13670.5|13700.5|13688|13681.2|13657.2|273
1591261500000|2020-06-04 09:05:00|13680.5|13668|13688|13675.5|13688|13675.5|13678|13665.5|334
1591261800000|2020-06-04 09:10:00|13685.5|13673|13683|13670.5|13688|13675.5|13683|13670.5|57
1591262100000|2020-06-04 09:15:00|13685.5|13673|13683|13670.5|13690.5|13675.5|13680.5|13668|472
1591262400000|2020-06-04 09:20:00|13680.5|13668|13675.5|13663|13683|13670.5|13670.5|13658|219
1591262700000|2020-06-04 09:25:00|13678|13665.5|13665.5|13653|13678|13665.5|13665.5|13653|242
1591263000000|2020-06-04 09:30:00|13663|13650.5|13678|13665.5|13678|13665.5|13663|13650.5|117
1591263300000|2020-06-04 09:35:00|13680.5|13668|13678|13665.5|13680.5|13668|13673|13660.5|175
1591263600000|2020-06-04 09:40:00|13675.5|13663|13675.5|13663|13675.5|13665.5|13673|13658|131
1591263900000|2020-06-04 09:45:00|13673|13660.5|13658|13645.5|13673|13663|13658|13645.5|548
1591264200000|2020-06-04 09:50:00|13660.5|13648|13665.5|13653|13668|13655.5|13658|13645.5|574
1591264500000|2020-06-04 09:55:00|13663|13650.5|13658|13645.5|13663|13650.5|13653|13640.5|1716
1591264800000|2020-06-04 10:00:00|13655.5|13643|13668|13655.5|13668|13655.5|13653|13640.5|1050
1591265100000|2020-06-04 10:05:00|13665.5|13653|13660.5|13648|13668|13655.5|13660.5|13648|84
1591265400000|2020-06-04 10:10:00|13663|13650.5|13663|13650.5|13665.5|13653|13660.5|13648|54
1591265700000|2020-06-04 10:15:00|13665.5|13653|13665.5|13653|13668|13655.5|13663|13650.5|55
1591266000000|2020-06-04 10:20:00|13668||13665.5||13668||13665.5||9
1591266300000|2020-06-04 10:25:00|13668|13655.5|13673|13660.5|13673|13660.5|13665.5|13655.5|13
1591266600000|2020-06-04 10:30:00|13675.5|13663|13680.5|13668|13680.5|13668|13675.5|13663|70
1591266900000|2020-06-04 10:35:00|13678|13665.5|13675.5|13663|13680.5|13668|13675.5|13663|8
1591267200000|2020-06-04 10:40:00|13678|13665.5|13673|13658|13680.5|13665.5|13673|13658|56
1591267500000|2020-06-04 10:45:00|13670.5|13660.5|13663|13650.5|13673|13660.5|13660.5|13648|77
1591267800000|2020-06-04 10:50:00|13660.5|13648|13668|13655.5|13668|13655.5|13658|13645.5|71
1591268100000|2020-06-04 10:55:00|13670.5|13658|13673|13660.5|13673|13660.5|13668|13655.5|37
1591268400000|2020-06-04 11:00:00|13675.5|13658|13673|13658|13675.5|13663|13668|13655.5|74
1591268700000|2020-06-04 11:05:00|13670.5|13660.5|13683|13670.5|13688|13673|13670.5|13660.5|231
1591269000000|2020-06-04 11:10:00|13685.5|13673|13690.5|13678|13690.5|13678|13683|13670.5|426
1591269300000|2020-06-04 11:15:00|13688|13675.5|13683|13670.5|13688|13675.5|13675.5|13663|146
1591269600000|2020-06-04 11:20:00|13680.5|13668|13678|13665.5|13680.5|13670.5|13675.5|13663|18
1591269900000|2020-06-04 11:25:00|13680.5|13668|13678|13663|13680.5|13668|13673|13660.5|90
1591270200000|2020-06-04 11:30:00|13675.5|13665.5|13675.5|13663|13680.5|13668|13675.5|13663|122
1591270500000|2020-06-04 11:35:00|13680.5|13668|13678|13665.5|13688|13675.5|13678|13665.5|118
1591270800000|2020-06-04 11:40:00|13675.5|13663|13675.5|13663|13683|13670.5|13675.5|13663|74
1591271100000|2020-06-04 11:45:00|13693|13678|13703|13690.5|13715.5|13703|13685.5|13673|1460
1591271400000|2020-06-04 11:50:00|13705.5|13693|13720.5|13708|13723|13710.5|13698|13685.5|322
1591271700000|2020-06-04 11:55:00|13718|13705.5|13715.5|13703|13728|13715.5|13710.5|13698|642
1591272000000|2020-06-04 12:00:00|13718|13700.5|13708|13695.5|13718|13705.5|13705.5|13693|183
1591272300000|2020-06-04 12:05:00|13710.5|13698|13713|13700.5|13718|13705.5|13708|13695.5|193
1591272600000|2020-06-04 12:10:00|13710.5|13698|13698|13685.5|13713|13700.5|13698|13685.5|297
1591272900000|2020-06-04 12:15:00|13700.5|13683|13695.5|13683|13700.5|13688|13693|13680.5|166
1591273200000|2020-06-04 12:20:00|13693|13680.5|13695.5|13683|13698|13685.5|13690.5|13678|247
1591273500000|2020-06-04 12:25:00|13693|13680.5|13690.5|13678|13695.5|13683|13688|13675.5|55
1591273800000|2020-06-04 12:30:00|13693|13680.5|13668|13655.5|13698|13685.5|13668|13653|579
1591274100000|2020-06-04 12:35:00|13670.5|13658|13668|13655.5|13678|13665.5|13665.5|13653|215
1591274400000|2020-06-04 12:40:00|13665.5|13653|13645.5|13630.5|13670.5|13655.5|13643|13630.5|989
1591274700000|2020-06-04 12:45:00|13643|13633|13663|13650.5|13665.5|13650.5|13643|13633|219
1591275000000|2020-06-04 12:50:00|13665.5|13653|13670.5|13658|13670.5|13658|13663|13650.5|110
1591275300000|2020-06-04 12:55:00|13673|13660.5|13673|13660.5|13678|13665.5|13670.5|13655.5|57
1591275600000|2020-06-04 13:00:00|13675.5|13663|13670.5|13658|13675.5|13663|13668|13655.5|122
1591275900000|2020-06-04 13:05:00|13673|13660.5|13675.5|13663|13680.5|13668|13673|13660.5|143
1591276200000|2020-06-04 13:10:00|13673|13660.5|13683|13670.5|13683|13670.5|13670.5|13658|153
1591276500000|2020-06-04 13:15:00|13685.5|13673|13678|13665.5|13688|13675.5|13678|13665.5|191
1591276800000|2020-06-04 13:20:00|13680.5|13668|13683|13670.5|13685.5|13673|13680.5|13665.5|75
1591277100000|2020-06-04 13:25:00|13680.5|13668|13673|13660.5|13685.5|13670.5|13670.5|13658|156
1591277400000|2020-06-04 13:30:00|13675.5|13663|13668|13655.5|13690.5|13678|13665.5|13653|593
1591277700000|2020-06-04 13:35:00|13670.5|13658|13665.5|13653|13678|13665.5|13658|13645.5|637
1591278000000|2020-06-04 13:40:00|13663|13650.5|13673|13660.5|13675.5|13663|13660.5|13648|316
1591278300000|2020-06-04 13:45:00|13670.5|13658|13663|13650.5|13670.5|13658|13650.5|13638|390
1591278600000|2020-06-04 13:50:00|13660.5|13648|13670.5|13658|13675.5|13663|13655.5|13643|459
1591278900000|2020-06-04 13:55:00|13673|13660.5|13665.5|13653|13675.5|13663|13665.5|13653|258
1591279200000|2020-06-04 14:00:00|13668|13650.5|13660.5|13648|13673|13658|13658|13645.5|398
1591279500000|2020-06-04 14:05:00|13663|13650.5|13655.5|13643|13663|13650.5|13653|13638|624
1591279800000|2020-06-04 14:10:00|13653|13640.5|13650.5|13638|13655.5|13643|13648|13635.5|377
1591280100000|2020-06-04 14:15:00|13653|13640.5|13675.5|13663|13675.5|13663|13653|13640.5|606
1591280400000|2020-06-04 14:20:00|13678|13665.5|13665.5|13653|13678|13665.5|13663|13650.5|199
1591280700000|2020-06-04 14:25:00|13663|13650.5|13673|13660.5|13673|13660.5|13660.5|13648|194
1591281000000|2020-06-04 14:30:00|13675.5|13663|13690.5|13678|13690.5|13678|13673|13660.5|325
1591281300000|2020-06-04 14:35:00|13693|13680.5|13698|13685.5|13698|13685.5|13690.5|13678|375
1591281600000|2020-06-04 14:40:00|13700.5|13688|13693|13680.5|13705.5|13693|13693|13678|439
1591281900000|2020-06-04 14:45:00|13695.5|13683|13705.5|13693|13710.5|13698|13693|13680.5|276
1591282200000|2020-06-04 14:50:00|13703|13690.5|13705.5|13693|13708|13695.5|13695.5|13683|296
1591282500000|2020-06-04 14:55:00|13703|13690.5|13705.5|13693|13713|13700.5|13703|13690.5|207
1591282800000|2020-06-04 15:00:00|13708|13690.5|13700.5|13688|13708|13695.5|13700.5|13688|169
1591283100000|2020-06-04 15:05:00|13703|13690.5|13688|13675.5|13708|13695.5|13688|13675.5|173
1591283400000|2020-06-04 15:10:00|13690.5|13678|13678|13665.5|13690.5|13678|13673|13658|281
1591283700000|2020-06-04 15:15:00|13680.5|13668|13660.5|13648|13680.5|13668|13655.5|13643|372
1591284000000|2020-06-04 15:20:00|13658|13645.5|13660.5|13648|13670.5|13658|13658|13643|355
1591284300000|2020-06-04 15:25:00|13663|13650.5|13665.5|13653|13670.5|13655.5|13655.5|13643|411
1591284600000|2020-06-04 15:30:00|13663|13650.5|13668|13655.5|13673|13660.5|13660.5|13648|185
1591284900000|2020-06-04 15:35:00|13670.5|13658|13668|13655.5|13670.5|13658|13665.5|13653|113
1591285200000|2020-06-04 15:40:00|13670.5|13658|13663|13650.5|13673|13660.5|13660.5|13648|175
1591285500000|2020-06-04 15:45:00|13665.5|13653|13665.5|13653|13670.5|13658|13663|13650.5|144
1591285800000|2020-06-04 15:50:00|13668|13650.5|13673|13660.5|13673|13660.5|13665.5|13650.5|87
1591286100000|2020-06-04 15:55:00|13670.5|13658|13670.5|13658|13673|13658|13665.5|13653|255
1591286400000|2020-06-04 16:00:00|13668|13655.5|13670.5|13658|13673|13660.5|13668|13655.5|138
1591286700000|2020-06-04 16:05:00|13673|13660.5|13673|13660.5|13678|13665.5|13670.5|13658|82
1591287000000|2020-06-04 16:10:00|13670.5|13658|13668|13655.5|13673|13660.5|13668|13655.5|49
1591287300000|2020-06-04 16:15:00|13665.5|13653|13680.5|13668|13680.5|13668|13663|13650.5|226
1591287600000|2020-06-04 16:20:00|13678|13665.5|13685.5|13673|13685.5|13673|13678|13665.5|65
1591287900000|2020-06-04 16:25:00|13683|13670.5|13675.5|13663|13683|13670.5|13675.5|13663|126
1591288200000|2020-06-04 16:30:00|13673|13660.5|13663|13650.5|13675.5|13663|13655.5|13643|206
1591288500000|2020-06-04 16:35:00|13660.5|13648|13665.5|13653|13668|13655.5|13660.5|13648|42
1591288800000|2020-06-04 16:40:00|13668|13655.5|13663|13650.5|13670.5|13658|13660.5|13648|76
1591289100000|2020-06-04 16:45:00|13665.5|13653|13658|13645.5|13665.5|13653|13655.5|13643|228
1591289400000|2020-06-04 16:50:00|13660.5|13648|13663|13650.5|13665.5|13653|13655.5|13643|157
1591289700000|2020-06-04 16:55:00|13660.5|13648|13653|13640.5|13660.5|13648|13653|13640.5|242
1591290000000|2020-06-04 17:00:00|13655.5|13643|13655.5|13640.5|13658|13645.5|13653|13640.5|42
1591290300000|2020-06-04 17:05:00|13653|13643|13655.5|13643|13660.5|13648|13653|13640.5|69
1591290600000|2020-06-04 17:10:00|13658|13645.5|13655.5|13643|13658|13645.5|13655.5|13643|18
1591290900000|2020-06-04 17:15:00|13658|13645.5|13655.5|13643|13658|13645.5|13655.5|13643|17
1591291200000|2020-06-04 17:20:00|13658|13645.5|13655.5|13643|13660.5|13648|13655.5|13643|224
1591291500000|2020-06-04 17:25:00|13658|13645.5|13655.5|13643|13660.5|13645.5|13655.5|13643|50
1591291800000|2020-06-04 17:30:00|13658|13645.5|13665.5|13653|13665.5|13653|13658|13645.5|99
1591292100000|2020-06-04 17:35:00|13663|13650.5|13668|13655.5|13668|13655.5|13658|13645.5|51
1591292400000|2020-06-04 17:40:00|13670.5|13658|13675.5|13663|13675.5|13663|13670.5|13658|51
1591292700000|2020-06-04 17:45:00|13673|13660.5|13673|13660.5|13675.5|13663|13673|13660.5|85
1591293000000|2020-06-04 17:50:00|13675.5|13663|13670.5|13658|13675.5|13663|13670.5|13658|36
1591293300000|2020-06-04 17:55:00|13673|13660.5|13675.5|13663|13678|13665.5|13670.5|13658|67
1591293600000|2020-06-04 18:00:00|13673|13660.5|13678|13665.5|13678|13665.5|13673|13660.5|63
1591293900000|2020-06-04 18:05:00|13675.5|13663|13673|13660.5|13678|13665.5|13670.5|13658|67
1591294200000|2020-06-04 18:10:00|13670.5|13658|13678|13665.5|13678|13665.5|13670.5|13658|57
1591294500000|2020-06-04 18:15:00|13680.5|13668|13680.5|13668|13683|13670.5|13675.5|13663|337
1591294800000|2020-06-04 18:20:00|13678|13665.5|13675.5|13663|13680.5|13668|13675.5|13663|60
1591295100000|2020-06-04 18:25:00|13673|13660.5|13673|13660.5|13675.5|13663|13673|13660.5|30
1591295400000|2020-06-04 18:30:00|13675.5|13663|13665.5|13653|13678|13665.5|13665.5|13653|93
1591295700000|2020-06-04 18:35:00|13668|13650.5|13668|13655.5|13670.5|13655.5|13665.5|13650.5|33
1591296000000|2020-06-04 18:40:00|13670.5|13658|13661.8|13651.8|13670.5|13658|13661.8|13650.5|52
1591296300000|2020-06-04 18:45:00|13660.5|13650.5|13669.3|13659.3|13669.3|13659.3|13659.3|13649.3|44
1591296600000|2020-06-04 18:50:00|13668|13658|13664.3|13654.3|13668|13658|13661.8|13651.8|32
1591296900000|2020-06-04 18:55:00|13665.5|13655.5|13648|13638|13666.8|13656.8|13646.8|13636.8|292
1591297200000|2020-06-04 19:00:00|13646.8|13636.8|13649.3|13639.3|13654.3|13644.3|13646.8|13636.8|74
1591297500000|2020-06-04 19:05:00|13650.5|13640.5|13641.8|13631.8|13651.8|13641.8|13641.8|13631.8|200
1591297800000|2020-06-04 19:10:00|13640.5|13630.5|13639.3|13629.3|13644.3|13634.3|13639.3|13629.3|126
1591298100000|2020-06-04 19:15:00|13636.8|13626.8|13634.3|13624.3|13638|13628|13629.3|13619.3|462
1591298400000|2020-06-04 19:20:00|13633|13623|13634.3|13624.3|13636.8|13626.8|13631.8|13621.8|151
1591298700000|2020-06-04 19:25:00|13635.5|13625.5|13636.8|13626.8|13636.8|13626.8|13634.3|13624.3|121
1591299000000|2020-06-04 19:30:00|13638|13628|13641.8|13631.8|13646.8|13636.8|13638|13628|190
1591299300000|2020-06-04 19:35:00|13644.3|13634.3|13641.8|13631.8|13644.3|13634.3|13641.8|13631.8|95
1591299600000|2020-06-04 19:40:00|13639.3|13629.3|13641.8|13631.8|13644.3|13634.3|13639.3|13629.3|71
1591299900000|2020-06-04 19:45:00|13643|13633|13646.8|13636.8|13649.3|13639.3|13641.8|13631.8|130
1591300200000|2020-06-04 19:50:00|13649.3|13639.3|13649.3|13639.3|13649.3|13639.3|13641.8|13631.8|202
1591300500000|2020-06-04 19:55:00|13651.8|13641.8|13656.8|13646.8|13661.8|13651.8|13651.8|13641.8|147
1591300800000|2020-06-04 20:00:00|13658|13648|13659.3|13649.3|13661.8|13651.8|13656.8|13646.8|73
1591301100000|2020-06-04 20:05:00|13660.5|13650.5|13656.8|13646.8|13661.8|13651.8|13656.8|13646.8|89
1591301400000|2020-06-04 20:10:00|13659.3|13649.3|13659.3|13649.3|13659.3|13649.3|13656.8|13646.8|19
1591301700000|2020-06-04 20:15:00|13664.2|13640.2|13663.4|13639.4|13665.5|13641.5|13663.2|13639.2|21
1591302000000|2020-06-04 20:20:00|13663.6|13639.6|13666.1|13642.1|13666.1|13642.1|13663.6|13639.6|0
1591302300000|2020-06-04 20:25:00|13665.6|13641.6|13666.5|13642.5|13667.4|13643.4|13665.5|13641.5|7
1591302600000|2020-06-04 20:30:00|13664.6|13640.6|13669.5|13645.5|13671.1|13647.1|13663.8|13639.8|53
1591302900000|2020-06-04 20:35:00|13670.3|13646.3|13676.9|13652.9|13677.7|13653.7|13669.5|13645.5|40
1591303200000|2020-06-04 20:40:00|13677.7|13653.7|13678.5|13654.5|13683.4|13659.4|13676.9|13652.9|11
1591303500000|2020-06-04 20:45:00|13679.3|13655.3|13679.3|13655.3|13683.4|13659.4|13678.5|13654.5|41
1591303800000|2020-06-04 20:50:00|13680.2|13656.2|13675|13651|13681.8|13657.8|13675|13651|2
1591304100000|2020-06-04 20:55:00|13674.2|13650.2|13674.8|13650.8|13679.1|13655.1|13673.3|13649.3|20
1591304400000|2020-06-04 21:00:00|13675|13651|13672.6|13648.6|13676.3|13652.3|13672.6|13648.6|6
1591304700000|2020-06-04 21:05:00|13672.7|13648.7|13674.3|13650.3|13674.3|13650.3|13672.7|13648.7|1
1591305000000|2020-06-04 21:10:00|13673.8|13649.8|13674.5|13650.5|13674.5|13650.5|13672.8|13648.8|3
1591305300000|2020-06-04 21:15:00|13673.6|13649.6|13674|13650|13674.1|13650.1|13673.6|13649.6|0
1591305600000|2020-06-04 21:20:00|13673.9|13649.9|13674.3|13650.3|13674.9|13650.9|13672.5|13648.5|0
1591305900000|2020-06-04 21:25:00|13674|13650|13672.7|13648.7|13674.6|13650.6|13671.8|13647.8|0
1591306200000|2020-06-04 21:30:00|13671.4|13647.4|13670.4|13646.4|13672.2|13648.2|13670.1|13646.1|0
1591306500000|2020-06-04 21:35:00|13670.5|13646.5|13669.9|13645.9|13670.5|13646.5|13668.8|13644.8|0
1591306800000|2020-06-04 21:40:00|13669.4|13645.4|13671|13647|13672.5|13648.5|13669.4|13645.4|0
1591307100000|2020-06-04 21:45:00|13670.7|13646.7|13670.1|13646.1|13670.7|13646.7|13670.1|13646.1|0
1591307400000|2020-06-04 21:50:00|13670|13646|13671.5|13647.5|13672|13648|13670|13646|0
1591307700000|2020-06-04 21:55:00|13671.4|13647.4|13670.6|13646.6|13671.4|13647.4|13670.3|13646.3|0
1591308000000|2020-06-04 22:00:00|13673.2|13649.2|13675.3|13651.3|13676.9|13652.9|13671.6|13647.6|0
1591308300000|2020-06-04 22:05:00|13676.1|13652.1|13671.2|13647.2|13676.1|13652.1|13670.4|13646.4|0
1591308600000|2020-06-04 22:10:00|13672|13648|13683.7|13659.7|13683.8|13659.8|13668.7|13644.7|0
1591308900000|2020-06-04 22:15:00|13684.5|13660.5|13682.9|13658.9|13684.5|13660.5|13682.1|13658.1|0
1591309200000|2020-06-04 22:20:00|13683.7|13659.7|13688.6|13664.6|13688.6|13664.6|13681.3|13657.3|0
1591309500000|2020-06-04 22:25:00|13685.4|13661.4|13692.1|13668.1|13695.2|13671.2|13684.9|13660.9|0
1591309800000|2020-06-04 22:30:00|13691.3|13667.3|13696.2|13672.2|13699.9|13675.9|13690.5|13666.5|0
1591310100000|2020-06-04 22:35:00|13699.4|13675.4|13697.8|13673.8|13700.2|13676.2|13696.5|13672.5|0
1591310400000|2020-06-04 22:40:00|13696.9|13672.9|13696.9|13672.9|13699.4|13675.4|13696.1|13672.1|0
1591310700000|2020-06-04 22:45:00|13697.8|13673.8|13694|13670|13697.8|13673.8|13693.1|13669.1|0
1591311000000|2020-06-04 22:50:00|13693.1|13669.1|13689|13665|13693.1|13669.1|13684.9|13660.9|0
1591311300000|2020-06-04 22:55:00|13689.9|13665.9|13690.4|13666.4|13691.5|13667.5|13688.2|13664.2|0
1591311600000|2020-06-04 23:00:00|13690.8|13666.8|13687.6|13663.6|13694.1|13670.1|13687.6|13663.6|0
1591311900000|2020-06-04 23:05:00|13686.8|13662.8|13685.1|13661.1|13688.4|13664.4|13681.9|13657.9|0
1591312200000|2020-06-04 23:10:00|13686|13662|13686|13662|13686|13662|13682.7|13658.7|0
1591312500000|2020-06-04 23:15:00|13686.8|13662.8|13690.1|13666.1|13691.8|13667.8|13686|13662|0
1591312800000|2020-06-04 23:20:00|13690.9|13666.9|13690.9|13666.9|13693.4|13669.4|13690.1|13666.1|0
1591313100000|2020-06-04 23:25:00|13690.5|13666.5|13695|13671|13696.7|13672.7|13690.1|13666.1|0
1591313400000|2020-06-04 23:30:00|13694.2|13670.2|13690.9|13666.9|13695|13671|13690.9|13666.9|0
1591313700000|2020-06-04 23:35:00|13691.8|13667.8|13686.7|13662.7|13692.6|13668.6|13685.2|13661.2|0
1591314000000|2020-06-04 23:40:00|13685.9|13661.9|13685.9|13661.9|13686.7|13662.7|13682.6|13658.6|0
1591314300000|2020-06-04 23:45:00|13685.1|13661.1|13673.4|13649.4|13685.9|13661.9|13671|13647|0
1591314600000|2020-06-04 23:50:00|13672.6|13648.6|13671.8|13647.8|13673.8|13649.8|13669.3|13645.3|0
1591314900000|2020-06-04 23:55:00|13672.6|13648.6|13670.2|13646.2|13675.1|13651.1|13669.3|13645.3|0
1591315200000|2020-06-05 00:00:00|13671|13647|13671.8|13647.8|13675.9|13651.9|13663.6|13639.6|0
1591315500000|2020-06-05 00:05:00|13672.6|13648.6|13680.8|13656.8|13681.6|13657.6|13671.8|13647.8|0
1591315800000|2020-06-05 00:10:00|13680.4|13656.4|13684.2|13660.2|13685|13661|13677.6|13653.6|0
1591316100000|2020-06-05 00:15:00|13685|13661|13675.1|13651.1|13688.2|13664.2|13674.6|13650.6|0
1591316400000|2020-06-05 00:20:00|13674.6|13650.6|13669.2|13645.2|13674.6|13650.6|13660.5|13636.5|0
1591316700000|2020-06-05 00:25:00|13668.8|13644.8|13675.9|13651.9|13678.8|13654.8|13668.8|13644.8|0
1591317000000|2020-06-05 00:30:00|13675.5|13651.5|13671.1|13647.1|13679.2|13655.2|13666.7|13642.7|0
1591317300000|2020-06-05 00:35:00|13672.2|13648.2|13681.7|13657.7|13682.2|13658.2|13669.3|13645.3|0
1591317600000|2020-06-05 00:40:00|13682.2|13658.2|13683.6|13659.6|13687.2|13663.2|13680.5|13656.5|0
1591317900000|2020-06-05 00:45:00|13683.8|13659.8|13684.2|13660.2|13687.1|13663.1|13680.5|13656.5|0
1591318200000|2020-06-05 00:50:00|13684.6|13660.6|13684.2|13660.2|13687.6|13663.6|13674.7|13650.7|0
1591318500000|2020-06-05 00:55:00|13685.3|13661.3|13687.2|13663.2|13688|13664|13683.4|13659.4|0
1591318800000|2020-06-05 01:00:00|13683.9|13673.9|13696.4|13686.4|13716.4|13706.4|13678.9|13668.9|2599
1591319100000|2020-06-05 01:05:00|13698.9|13688.9|13708.9|13698.9|13708.9|13698.9|13691.4|13681.4|629
1591319400000|2020-06-05 01:10:00|13711.4|13701.4|13703.9|13693.9|13711.4|13701.4|13696.4|13686.4|421
1591319700000|2020-06-05 01:15:00|13706.4|13696.4|13708.9|13698.9|13716.4|13706.4|13693.9|13683.9|1043
1591320000000|2020-06-05 01:20:00|13706.4|13696.4|13718.9|13708.9|13728.9|13718.9|13706.4|13696.4|1428
1591320300000|2020-06-05 01:25:00|13721.4|13711.4|13708.9|13698.9|13726.4|13716.4|13706.4|13696.4|2042
1591320600000|2020-06-05 01:30:00|13711.4|13701.4|13678.9|13668.9|13733.9|13723.9|13676.4|13666.4|9870
1591320900000|2020-06-05 01:35:00|13676.4|13666.4|13673.9|13663.9|13678.9|13668.9|13658.9|13648.9|4347
1591321200000|2020-06-05 01:40:00|13671.4|13661.4|13658.9|13648.9|13691.4|13681.4|13658.9|13648.9|5159
1591321500000|2020-06-05 01:45:00|13656.4|13646.4|13651.4|13641.4|13661.4|13651.4|13641.4|13631.4|3672
1591321800000|2020-06-05 01:50:00|13648.9|13638.9|13651.4|13641.4|13663.9|13653.9|13643.9|13633.9|2129
1591322100000|2020-06-05 01:55:00|13648.9|13638.9|13646.4|13636.4|13658.9|13648.9|13643.9|13633.9|1535
1591322400000|2020-06-05 02:00:00|13648.9|13638.9|13653.9|13643.9|13661.4|13651.4|13636.4|13626.4|3215
1591322700000|2020-06-05 02:05:00|13656.4|13646.4|13653.9|13643.9|13663.9|13653.9|13651.4|13641.4|1188
1591323000000|2020-06-05 02:10:00|13656.4|13646.4|13671.4|13661.4|13678.9|13668.9|13656.4|13646.4|1943
1591323300000|2020-06-05 02:15:00|13673.9|13663.9|13683.9|13673.9|13686.4|13676.4|13671.4|13661.4|2100
1591323600000|2020-06-05 02:20:00|13681.4|13671.4|13681.4|13671.4|13681.4|13671.4|13671.4|13661.4|1282
1591323900000|2020-06-05 02:25:00|13678.9|13668.9|13663.9|13653.9|13678.9|13668.9|13661.4|13651.4|1017
1591324200000|2020-06-05 02:30:00|13668.9|13658.9|13686.4|13676.4|13691.4|13681.4|13666.4|13656.4|1095
1591324500000|2020-06-05 02:35:00|13683.9|13673.9|13681.4|13671.4|13686.4|13676.4|13673.9|13663.9|995
1591324800000|2020-06-05 02:40:00|13678.9|13668.9|13681.4|13671.4|13691.4|13681.4|13676.4|13666.4|989
1591325100000|2020-06-05 02:45:00|13678.9|13668.9|13686.4|13676.4|13688.9|13678.9|13673.9|13663.9|1118
1591325400000|2020-06-05 02:50:00|13683.9|13673.9|13661.4|13651.4|13683.9|13673.9|13658.9|13648.9|1229
1591325700000|2020-06-05 02:55:00|13658.9|13648.9|13666.4|13656.4|13678.9|13668.9|13658.9|13648.9|960
1591326000000|2020-06-05 03:00:00|13663.9|13653.9|13666.4|13656.4|13673.9|13663.9|13663.9|13653.9|990
1591326300000|2020-06-05 03:05:00|13668.9|13658.9|13676.4|13666.4|13678.9|13668.9|13668.9|13658.9|1076
1591326600000|2020-06-05 03:10:00|13673.9|13663.9|13676.4|13666.4|13681.4|13671.4|13673.9|13663.9|978
1591326900000|2020-06-05 03:15:00|13673.9|13663.9|13666.4|13656.4|13676.4|13666.4|13663.9|13653.9|1206
1591327200000|2020-06-05 03:20:00|13663.9|13653.9|13658.9|13648.9|13676.4|13666.4|13658.9|13648.9|1117
1591327500000|2020-06-05 03:25:00|13661.4|13651.4|13656.4|13646.4|13666.4|13656.4|13653.9|13643.9|1120
1591327800000|2020-06-05 03:30:00|13658.9|13648.9|13666.4|13656.4|13666.4|13656.4|13656.4|13646.4|213
1591328100000|2020-06-05 03:35:00|13663.9|13653.9|13668.9|13658.9|13671.4|13661.4|13663.9|13653.9|263
1591328400000|2020-06-05 03:40:00|13666.4|13656.4|13656.4|13646.4|13666.4|13656.4|13656.4|13646.4|258
1591328700000|2020-06-05 03:45:00|13658.9|13648.9|13656.4|13646.4|13658.9|13648.9|13653.9|13643.9|150
1591329000000|2020-06-05 03:50:00|13661.4|13651.4|13668.9|13658.9|13668.9|13658.9|13661.4|13651.4|297
1591329300000|2020-06-05 03:55:00|13666.4|13656.4|13671.4|13661.4|13673.9|13663.9|13666.4|13656.4|538
1591329600000|2020-06-05 04:00:00|13668.9|13658.9|13671.4|13661.4|13671.4|13661.4|13668.9|13658.9|34
1591329900000|2020-06-05 04:05:00|13668.9|13658.9|13668.9|13658.9|13671.4|13661.4|13668.9|13658.9|85
1591330200000|2020-06-05 04:10:00|13671.4|13661.4|13673.9|13663.9|13673.9|13663.9|13668.9|13658.9|104
1591330500000|2020-06-05 04:15:00|13676.4|13666.4|13676.4|13666.4|13676.4|13666.4|13673.9|13663.9|119
1591330800000|2020-06-05 04:20:00|13678.9|13668.9|13678.9|13668.9|13678.9|13668.9|13676.4|13666.4|163
1591331100000|2020-06-05 04:25:00|13681.4|13671.4|13686.4|13676.4|13688.9|13678.9|13681.4|13671.4|311
1591331400000|2020-06-05 04:30:00|13683.9|13673.9|13681.4|13671.4|13683.9|13673.9|13681.4|13671.4|208
1591331700000|2020-06-05 04:35:00|13678.9|13668.9|13681.4|13671.4|13683.9|13673.9|13676.4|13666.4|224
1591332000000|2020-06-05 04:40:00|13678.9|13668.9|13678.9|13668.9|13681.4|13671.4|13676.4|13666.4|178
1591332300000|2020-06-05 04:45:00|13676.4|13666.4|13676.4|13666.4|13676.4|13666.4|13676.4|13666.4|92
1591332600000|2020-06-05 04:50:00|13678.9|13668.9|13678.9|13668.9|13678.9|13668.9|13678.9|13668.9|300
1591332900000|2020-06-05 04:55:00|13676.4|13666.4|13676.4|13666.4|13678.9|13668.9|13673.9|13663.9|351
1591333200000|2020-06-05 05:00:00|13673.9|13663.9|13691.4|13681.4|13691.4|13681.4|13668.9|13658.9|4058
1591333500000|2020-06-05 05:05:00|13688.9|13678.9|13663.9|13653.9|13688.9|13678.9|13663.9|13653.9|1227
1591333800000|2020-06-05 05:10:00|13666.4|13656.4|13661.4|13651.4|13676.4|13666.4|13661.4|13651.4|964
1591334100000|2020-06-05 05:15:00|13663.9|13653.9|13668.9|13658.9|13671.4|13661.4|13656.4|13646.4|1797
1591334400000|2020-06-05 05:20:00|13666.4|13656.4|13686.4|13676.4|13686.4|13676.4|13666.4|13656.4|1237
1591334700000|2020-06-05 05:25:00|13688.9|13678.9|13681.4|13671.4|13688.9|13678.9|13676.4|13666.4|1190
1591335000000|2020-06-05 05:30:00|13678.9|13668.9|13681.4|13671.4|13688.9|13678.9|13678.9|13668.9|976
1591335300000|2020-06-05 05:35:00|13678.9|13668.9|13676.4|13666.4|13681.4|13671.4|13671.4|13661.4|724
1591335600000|2020-06-05 05:40:00|13671.4|13661.4|13678.9|13668.9|13681.4|13671.4|13666.4|13656.4|615
1591335900000|2020-06-05 05:45:00|13681.4|13671.4|13696.4|13686.4|13696.4|13686.4|13678.9|13668.9|1447
1591336200000|2020-06-05 05:50:00|13698.9|13688.9|13706.4|13696.4|13708.9|13698.9|13691.4|13681.4|1857
1591336500000|2020-06-05 05:55:00|13708.9|13698.9|13718.9|13708.9|13721.4|13711.4|13706.4|13696.4|2614
1591336800000|2020-06-05 06:00:00|13721.4|13711.4|13738.9|13728.9|13743.9|13733.9|13718.9|13708.9|4222
1591337100000|2020-06-05 06:05:00|13741.4|13731.4|13731.4|13721.4|13748.9|13738.9|13728.9|13718.9|2202
1591337400000|2020-06-05 06:10:00|13733.9|13723.9|13731.4|13721.4|13738.9|13728.9|13723.9|13713.9|1141
1591337700000|2020-06-05 06:15:00|13728.9|13718.9|13743.9|13733.9|13756.4|13746.4|13723.9|13713.9|2555
1591338000000|2020-06-05 06:20:00|13746.4|13736.4|13741.4|13731.4|13746.4|13736.4|13733.9|13723.9|1250
1591338300000|2020-06-05 06:25:00|13738.9|13728.9|13741.4|13731.4|13743.9|13733.9|13731.4|13721.4|1047
1591338600000|2020-06-05 06:30:00|13738.9|13728.9|13733.9|13723.9|13738.9|13728.9|13728.9|13718.9|1356
1591338900000|2020-06-05 06:35:00|13736.4|13726.4|13738.9|13728.9|13743.9|13733.9|13731.4|13721.4|1345
1591339200000|2020-06-05 06:40:00|13736.4|13726.4|13743.9|13733.9|13746.4|13736.4|13728.9|13718.9|1048
1591339500000|2020-06-05 06:45:00|13746.4|13736.4|13746.4|13736.4|13748.9|13738.9|13741.4|13731.4|1765
1591339800000|2020-06-05 06:50:00|13743.9|13733.9|13743.9|13733.9|13746.4|13736.4|13731.4|13721.4|3721
1591340100000|2020-06-05 06:55:00|13746.4|13736.4|13768.9|13758.9|13771.4|13761.4|13746.4|13736.4|6126
1591340400000|2020-06-05 07:00:00|13771.4|13756.4|13741.4|13728.9|13771.4|13758.9|13736.4|13723.9|4331
1591340700000|2020-06-05 07:05:00|13738.9|13726.4|13741.4|13728.9|13743.9|13731.4|13731.4|13716.4|1052
1591341000000|2020-06-05 07:10:00|13743.9|13731.4|13766.4|13753.9|13768.9|13756.4|13743.9|13731.4|1835
1591341300000|2020-06-05 07:15:00|13768.9|13756.4|13758.9|13746.4|13771.4|13758.9|13756.4|13743.9|882
1591341600000|2020-06-05 07:20:00|13761.4|13748.9|13768.9|13756.4|13771.4|13758.9|13758.9|13746.4|1091
1591341900000|2020-06-05 07:25:00|13766.4|13753.9|13763.9|13751.4|13771.4|13758.9|13763.9|13751.4|776
1591342200000|2020-06-05 07:30:00|13766.4|13753.9|13768.9|13756.4|13771.4|13758.9|13758.9|13746.4|744
1591342500000|2020-06-05 07:35:00|13771.4|13758.9|13766.4|13753.9|13778.9|13766.4|13763.9|13751.4|908
1591342800000|2020-06-05 07:40:00|13768.9|13756.4|13761.4|13748.9|13768.9|13756.4|13761.4|13748.9|574
1591343100000|2020-06-05 07:45:00|13763.9|13751.4|13761.4|13748.9|13763.9|13751.4|13756.4|13743.9|678
1591343400000|2020-06-05 07:50:00|13758.9|13746.4|13771.4|13758.9|13773.9|13761.4|13758.9|13746.4|1284
1591343700000|2020-06-05 07:55:00|13773.9|13761.4|13786.4|13771.4|13786.4|13773.9|13771.4|13761.4|1035
1591344000000|2020-06-05 08:00:00|13783.9|13773.9|13781.4|13768.9|13791.4|13778.9|13778.9|13766.4|754
1591344300000|2020-06-05 08:05:00|13778.9|13766.4|13773.9|13761.4|13783.9|13768.9|13768.9|13756.4|873
1591344600000|2020-06-05 08:10:00|13776.4|13758.9|13778.9|13766.4|13781.4|13768.9|13771.4|13758.9|673
1591344900000|2020-06-05 08:15:00|13776.4|13763.9|13771.4|13758.9|13778.9|13766.4|13771.4|13758.9|683
1591345200000|2020-06-05 08:20:00|13768.9|13756.4|13776.4|13763.9|13778.9|13766.4|13768.9|13756.4|425
1591345500000|2020-06-05 08:25:00|13778.9|13761.4|13771.4|13758.9|13788.9|13773.9|13771.4|13756.4|1308
1591345800000|2020-06-05 08:30:00|13775.9|13751.9|13778.8|13754.8|13786.8|13762.8|13775.5|13751.5|0
1591346100000|2020-06-05 08:35:00|13778.5|13754.5|13782.5|13758.5|13787|13763|13775.1|13751.1|537
1591346400000|2020-06-05 08:40:00|13782.7|13758.7|13791.6|13767.6|13794|13770|13776.7|13752.7|0
1591346700000|2020-06-05 08:45:00|13791.8|13767.8|13791.6|13767.6|13796.5|13772.5|13785.8|13761.8|0
1591347000000|2020-06-05 08:50:00|13792|13768|13769.7|13745.7|13794.5|13770.5|13760.3|13736.3|0
1591347300000|2020-06-05 08:55:00|13771.8|13747.8|13772.6|13748.6|13778.3|13754.3|13766|13742|0
1591347600000|2020-06-05 09:00:00|13774.7|13750.7|13748.9|13736.4|13774.7|13750.7|13736.4|13723.9|1024
1591347900000|2020-06-05 09:05:00|13751.4|13733.9|13748.9|13736.4|13751.4|13738.9|13741.4|13728.9|218
1591348200000|2020-06-05 09:10:00|13751.4|13738.9|13751.4|13738.9|13756.4|13741.4|13746.4|13733.9|242
1591348500000|2020-06-05 09:15:00|13753.9|13741.4|13751.4|13736.4|13756.4|13743.9|13746.4|13733.9|365
1591348800000|2020-06-05 09:20:00|13748.9|13733.9|13731.4|13718.9|13748.9|13733.9|13731.4|13718.9|313
1591349100000|2020-06-05 09:25:00|13728.9|13716.4|13728.9|13716.4|13728.9|13716.4|13718.9|13706.4|557
1591349400000|2020-06-05 09:30:00|13731.4|13718.9|13723.9|13711.4|13731.4|13718.9|13718.9|13706.4|325
1591349700000|2020-06-05 09:35:00|13721.4|13708.9|13733.9|13721.4|13733.9|13721.4|13721.4|13708.9|202
1591350000000|2020-06-05 09:40:00|13731.4|13718.9|13723.9|13711.4|13733.9|13721.4|13721.4|13708.9|323
1591350300000|2020-06-05 09:45:00|13721.4|13708.9|13721.4|13706.4|13723.9|13711.4|13718.9|13703.9|572
1591350600000|2020-06-05 09:50:00|13718.9|13708.9|13728.9|13716.4|13733.9|13721.4|13718.9|13706.4|105
1591350900000|2020-06-05 09:55:00|13731.4|13718.9|13736.4|13723.9|13736.4|13723.9|13726.4|13711.4|524
1591351200000|2020-06-05 10:00:00|13733.9|13721.4|13726.4|13711.4|13733.9|13723.9|13726.4|13711.4|60
1591351500000|2020-06-05 10:05:00|13723.9|13713.9|13718.9|13706.4|13726.4|13713.9|13716.4|13703.9|174
1591351800000|2020-06-05 10:10:00|13721.4|13708.9|13721.4|13708.9|13726.4|13713.9|13718.9|13706.4|72
1591352100000|2020-06-05 10:15:00|13723.9|13711.4|13716.4|13703.9|13723.9|13711.4|13716.4|13703.9|263
1591352400000|2020-06-05 10:20:00|13718.9|13706.4|13716.4|13703.9|13723.9|13708.9|13716.4|13703.9|122
1591352700000|2020-06-05 10:25:00|13713.9|13701.4|13721.4|13708.9|13721.4|13708.9|13713.9|13701.4|52
1591353000000|2020-06-05 10:30:00|13718.9|13706.4|13721.4|13708.9|13721.4|13708.9|13716.4|13703.9|19
1591353300000|2020-06-05 10:35:00|13718.9|13706.4|13721.4|13708.9|13721.4|13708.9|13718.9|13706.4|57
1591353600000|2020-06-05 10:40:00|13718.9|13706.4|13721.4|13708.9|13723.9|13708.9|13718.9|13706.4|27
1591353900000|2020-06-05 10:45:00|13723.9|13711.4|13721.4|13708.9|13723.9|13711.4|13716.4|13703.9|24
1591354200000|2020-06-05 10:50:00|13723.9|13711.4|13731.4|13716.4|13731.4|13716.4|13721.4|13708.9|73
1591354500000|2020-06-05 10:55:00|13728.9|13718.9|13746.4|13733.9|13751.4|13736.4|13728.9|13716.4|727
1591354800000|2020-06-05 11:00:00|13743.9|13731.4|13743.9|13731.4|13751.4|13738.9|13743.9|13731.4|131
1591355100000|2020-06-05 11:05:00|13741.4|13728.9|13741.4|13728.9|13743.9|13728.9|13738.9|13726.4|49
1591355400000|2020-06-05 11:10:00|13738.9|13726.4|13733.9|13721.4|13738.9|13726.4|13731.4|13718.9|61
1591355700000|2020-06-05 11:15:00|13731.4|13718.9|13731.4|13718.9|13733.9|13721.4|13728.9|13716.4|18
1591356000000|2020-06-05 11:20:00|13733.9|13721.4|13738.9|13726.4|13738.9|13726.4|13733.9|13721.4|131
1591356300000|2020-06-05 11:25:00|13741.4|13728.9|13748.9|13736.4|13748.9|13736.4|13738.9|13726.4|48
1591356600000|2020-06-05 11:30:00|13746.4|13733.9|13751.4|13738.9|13753.9|13741.4|13746.4|13733.9|145
1591356900000|2020-06-05 11:35:00|13748.9|13736.4|13748.9|13736.4|13751.4|13738.9|13748.9|13736.4|36
1591357200000|2020-06-05 11:40:00|13751.4|13738.9|13751.4|13738.9|13751.4|13738.9|13748.9|13736.4|7
1591357500000|2020-06-05 11:45:00|13753.9|13741.4|13751.4|13738.9|13756.4|13743.9|13748.9|13736.4|79
1591357800000|2020-06-05 11:50:00|13748.9|13736.4|13743.9|13731.4|13751.4|13738.9|13743.9|13731.4|18
1591358100000|2020-06-05 11:55:00|13741.4|13728.9|13738.9|13726.4|13741.4|13731.4|13738.9|13723.9|77
1591358400000|2020-06-05 12:00:00|13736.4|13723.9|13738.9|13726.4|13741.4|13728.9|13736.4|13723.9|126
1591358700000|2020-06-05 12:05:00|13741.4|13728.9|13736.4|13723.9|13743.9|13731.4|13736.4|13721.4|165
1591359000000|2020-06-05 12:10:00|13738.9|13721.4|13736.4|13723.9|13741.4|13728.9|13736.4|13721.4|56
1591359300000|2020-06-05 12:15:00|13733.9|13721.4|13733.9|13721.4|13736.4|13723.9|13733.9|13721.4|67
1591359600000|2020-06-05 12:20:00|13736.4|13723.9|13741.4|13728.9|13743.9|13728.9|13733.9|13721.4|83
1591359900000|2020-06-05 12:25:00|13738.9|13726.4|13741.4|13728.9|13743.9|13728.9|13738.9|13723.9|159
1591360200000|2020-06-05 12:30:00|13743.9|13731.4|13781.4|13768.9|13781.4|13768.9|13743.9|13728.9|1157
1591360500000|2020-06-05 12:35:00|13778.9|13766.4|13788.9|13776.4|13793.9|13781.4|13776.4|13763.9|858
1591360800000|2020-06-05 12:40:00|13791.4|13778.9|13781.4|13766.4|13791.4|13778.9|13778.9|13766.4|534
1591361100000|2020-06-05 12:45:00|13778.9|13768.9|13773.9|13761.4|13786.4|13773.9|13773.9|13761.4|421
1591361400000|2020-06-05 12:50:00|13771.4|13758.9|13783.9|13771.4|13786.4|13773.9|13771.4|13758.9|366
1591361700000|2020-06-05 12:55:00|13786.4|13773.9|13788.9|13776.4|13791.4|13778.9|13781.4|13768.9|349
1591362000000|2020-06-05 13:00:00|13786.4|13773.9|13806.4|13793.9|13813.9|13801.4|13786.4|13773.9|725
1591362300000|2020-06-05 13:05:00|13803.9|13791.4|13818.9|13806.4|13823.9|13811.4|13803.9|13791.4|859
1591362600000|2020-06-05 13:10:00|13816.4|13803.9|13818.9|13806.4|13818.9|13806.4|13801.4|13788.9|580
1591362900000|2020-06-05 13:15:00|13821.4|13803.9|13821.4|13808.9|13821.4|13808.9|13808.9|13796.4|294
1591363200000|2020-06-05 13:20:00|13818.9|13806.4|13818.9|13806.4|13821.4|13808.9|13811.4|13798.9|210
1591363500000|2020-06-05 13:25:00|13821.4|13803.9|13808.9|13796.4|13821.4|13808.9|13806.4|13793.9|262
1591363800000|2020-06-05 13:30:00|13811.4|13798.9|13838.9|13826.4|13843.9|13831.4|13811.4|13798.9|1369
1591364100000|2020-06-05 13:35:00|13841.4|13828.9|13836.4|13823.9|13841.4|13828.9|13828.9|13816.4|544
1591364400000|2020-06-05 13:40:00|13833.9|13821.4|13841.4|13828.9|13841.4|13828.9|13823.9|13811.4|312
1591364700000|2020-06-05 13:45:00|13843.9|13831.4|13816.4|13803.9|13843.9|13831.4|13813.9|13801.4|543
1591365000000|2020-06-05 13:50:00|13818.9|13806.4|13818.9|13806.4|13821.4|13808.9|13808.9|13793.9|343
1591365300000|2020-06-05 13:55:00|13821.4|13803.9|13808.9|13796.4|13821.4|13803.9|13803.9|13791.4|375
1591365600000|2020-06-05 14:00:00|13806.4|13793.9|13813.9|13801.4|13816.4|13803.9|13803.9|13791.4|285
1591365900000|2020-06-05 14:05:00|13816.4|13803.9|13823.9|13811.4|13826.4|13813.9|13813.9|13801.4|869
1591366200000|2020-06-05 14:10:00|13821.4|13808.9|13833.9|13821.4|13838.9|13826.4|13816.4|13803.9|443
1591366500000|2020-06-05 14:15:00|13831.4|13818.9|13826.4|13813.9|13831.4|13818.9|13816.4|13803.9|428
1591366800000|2020-06-05 14:20:00|13828.9|13816.4|13831.4|13818.9|13831.4|13818.9|13823.9|13811.4|337
1591367100000|2020-06-05 14:25:00|13833.9|13821.4|13823.9|13811.4|13836.4|13823.9|13816.4|13803.9|457
1591367400000|2020-06-05 14:30:00|13821.4|13808.9|13823.9|13811.4|13826.4|13813.9|13818.9|13806.4|219
1591367700000|2020-06-05 14:35:00|13821.4|13808.9|13831.4|13818.9|13833.9|13821.4|13816.4|13803.9|172
1591368000000|2020-06-05 14:40:00|13828.9|13816.4|13826.4|13813.9|13831.4|13818.9|13821.4|13808.9|187
1591368300000|2020-06-05 14:45:00|13828.9|13816.4|13833.9|13821.4|13833.9|13821.4|13826.4|13813.9|98
1591368600000|2020-06-05 14:50:00|13831.4|13818.9|13836.4|13823.9|13836.4|13823.9|13828.9|13816.4|123
1591368900000|2020-06-05 14:55:00|13838.9|13826.4|13838.9|13826.4|13841.4|13828.9|13836.4|13823.9|207
1591369200000|2020-06-05 15:00:00|13841.4|13828.9|13848.9|13836.4|13851.4|13838.9|13838.9|13826.4|235
1591369500000|2020-06-05 15:05:00|13851.4|13838.9|13846.4|13831.4|13851.4|13838.9|13843.9|13831.4|317
1591369800000|2020-06-05 15:10:00|13843.9|13833.9|13861.4|13848.9|13861.4|13848.9|13843.9|13831.4|917
1591370100000|2020-06-05 15:15:00|13858.9|13846.4|13858.9|13846.4|13861.4|13848.9|13853.9|13841.4|204
1591370400000|2020-06-05 15:20:00|13861.4|13848.9|13868.9|13856.4|13871.4|13858.9|13861.4|13848.9|498
1591370700000|2020-06-05 15:25:00|13871.4|13858.9|13868.9|13856.4|13871.4|13858.9|13866.4|13853.9|312
1591371000000|2020-06-05 15:30:00|13871.4|13858.9|13866.4|13853.9|13876.4|13863.9|13866.4|13853.9|255
1591371300000|2020-06-05 15:35:00|13863.9|13851.4|13858.9|13846.4|13868.9|13856.4|13856.4|13843.9|179
1591371600000|2020-06-05 15:40:00|13856.4|13843.9|13856.4|13843.9|13858.9|13846.4|13853.9|13841.4|101
1591371900000|2020-06-05 15:45:00|13858.9|13846.4|13858.9|13846.4|13858.9|13846.4|13853.9|13841.4|115
1591372200000|2020-06-05 15:50:00|13856.4|13843.9|13861.4|13848.9|13866.4|13853.9|13856.4|13843.9|312
1591372500000|2020-06-05 15:55:00|13858.9|13846.4|13856.4|13843.9|13858.9|13846.4|13853.9|13841.4|89
1591372800000|2020-06-05 16:00:00|13858.9|13846.4|13856.4|13843.9|13861.4|13846.4|13853.9|13841.4|211
1591373100000|2020-06-05 16:05:00|13861.4|13848.9|13861.4|13848.9|13868.9|13856.4|13858.9|13846.4|419
1591373400000|2020-06-05 16:10:00|13858.9|13846.4|13856.4|13843.9|13861.4|13848.9|13853.9|13841.4|223
1591373700000|2020-06-05 16:15:00|13853.9|13841.4|13846.4|13833.9|13853.9|13841.4|13846.4|13833.9|238
1591374000000|2020-06-05 16:20:00|13848.9|13836.4|13851.4|13838.9|13851.4|13838.9|13846.4|13833.9|94
1591374300000|2020-06-05 16:25:00|13848.9|13836.4|13853.9|13841.4|13853.9|13841.4|13848.9|13836.4|79
1591374600000|2020-06-05 16:30:00|13856.4|13843.9|13858.9|13846.4|13858.9|13846.4|13856.4|13843.9|151
1591374900000|2020-06-05 16:35:00|13861.4|13848.9|13856.4|13843.9|13861.4|13848.9|13856.4|13843.9|95
1591375200000|2020-06-05 16:40:00|13858.9|13846.4|13851.4|13838.9|13858.9|13846.4|13851.4|13838.9|240
1591375500000|2020-06-05 16:45:00|13853.9|13841.4|13851.4|13838.9|13853.9|13841.4|13851.4|13838.9|104
1591375800000|2020-06-05 16:50:00|13853.9|13836.4|13848.9|13836.4|13853.9|13838.9|13848.9|13836.4|64
1591376100000|2020-06-05 16:55:00|13846.4|13833.9|13851.4|13838.9|13851.4|13838.9|13846.4|13833.9|100
1591376400000|2020-06-05 17:00:00|13848.9|13836.4|13843.9|13831.4|13851.4|13838.9|13843.9|13831.4|102
1591376700000|2020-06-05 17:05:00|||||||||23
1591377000000|2020-06-05 17:10:00|13841.4|13828.9|13838.9|13826.4|13841.4|13828.9|13838.9|13826.4|237
1591377300000|2020-06-05 17:15:00|13841.4|13828.9|13841.4|13828.9|13841.4|13828.9|13838.9|13826.4|160
1591377600000|2020-06-05 17:20:00|13843.9|13831.4|13846.4|13833.9|13846.4|13833.9|13841.4|13828.9|106
1591377900000|2020-06-05 17:25:00|13843.9|13831.4|13843.9|13831.4|13843.9|13831.4|13841.4|13828.9|139
1591378200000|2020-06-05 17:30:00|13841.4|13828.9|13836.4|13823.9|13841.4|13828.9|13836.4|13823.9|86
1591378500000|2020-06-05 17:35:00|13833.9|13821.4|13833.9|13821.4|13833.9|13821.4|13833.9|13821.4|53
1591378800000|2020-06-05 17:40:00|13828.9|13816.4|13833.9|13821.4|13833.9|13821.4|13828.9|13816.4|93
1591379100000|2020-06-05 17:45:00|13831.4|13818.9|13831.4|13818.9|13833.9|13821.4|13831.4|13818.9|90
1591379400000|2020-06-05 17:50:00|13828.9|13816.4|13828.9|13816.4|13828.9|13816.4|13828.9|13816.4|31
1591379700000|2020-06-05 17:55:00|13826.4|13813.9|13826.4|13813.9|13828.9|13816.4|13826.4|13813.9|132
1591380000000|2020-06-05 18:00:00|13823.9|13811.4|13833.9|13821.4|13833.9|13821.4|13823.9|13811.4|80
1591380300000|2020-06-05 18:05:00|13831.4|13818.9|13823.9|13811.4|13831.4|13818.9|13823.9|13811.4|60
1591380600000|2020-06-05 18:10:00|13826.4|13813.9|13821.4|13808.9|13826.4|13813.9|13821.4|13806.4|164
1591380900000|2020-06-05 18:15:00|13818.9|13806.4|13818.9|13806.4|13821.4|13808.9|13818.9|13806.4|96
1591381200000|2020-06-05 18:20:00|13816.4|13803.9|13818.9|13806.4|13823.9|13811.4|13816.4|13803.9|141
1591381500000|2020-06-05 18:25:00|13816.4|13803.9|13818.9|13806.4|13818.9|13806.4|13813.9|13801.4|104
1591381800000|2020-06-05 18:30:00|13821.4|13808.9|13813.9|13801.4|13821.4|13808.9|13811.4|13798.9|168
1591382100000|2020-06-05 18:35:00|13803.9|13791.4|13823.9|13811.4|13823.9|13811.4|13793.9|13781.4|1382
1591382400000|2020-06-05 18:40:00|13826.4|13813.9|13827.7|13817.7|13831.4|13818.9|13821.4|13808.9|198
1591382700000|2020-06-05 18:45:00|13826.4|13816.4|13817.7|13807.7|13830.2|13820.2|13817.7|13807.7|42
1591383000000|2020-06-05 18:50:00|13820.2|13810.2|13817.7|13807.7|13823.9|13813.9|13810.2|13800.2|123
1591383300000|2020-06-05 18:55:00|13820.2|13810.2|13815.2|13805.2|13822.7|13812.7|13812.7|13802.7|91
1591383600000|2020-06-05 19:00:00|13816.4|13806.4|13815.2|13805.2|13820.2|13810.2|13815.2|13805.2|74
1591383900000|2020-06-05 19:05:00|13817.7|13807.7|13802.7|13792.7|13817.7|13807.7|13802.7|13792.7|47
1591384200000|2020-06-05 19:10:00|13803.9|13793.9|13807.7|13797.7|13810.2|13800.2|13802.7|13792.7|80
1591384500000|2020-06-05 19:15:00|13806.4|13796.4|13807.7|13797.7|13807.7|13797.7|13802.7|13792.7|95
1591384800000|2020-06-05 19:20:00|13805.2|13795.2|13810.2|13800.2|13812.7|13802.7|13805.2|13795.2|49
1591385100000|2020-06-05 19:25:00|13811.4|13801.4|13817.7|13807.7|13820.2|13810.2|13810.2|13800.2|74
1591385400000|2020-06-05 19:30:00|13815.2|13805.2|13807.7|13797.7|13815.2|13805.2|13807.7|13797.7|137
1591385700000|2020-06-05 19:35:00|13810.2|13800.2|13810.2|13800.2|13812.7|13802.7|13807.7|13797.7|45
1591386000000|2020-06-05 19:40:00|13808.9|13798.9|13812.7|13802.7|13812.7|13802.7|13805.2|13795.2|72
1591386300000|2020-06-05 19:45:00|13811.4|13801.4|13810.2|13800.2|13812.7|13802.7|13800.2|13790.2|115
1591386600000|2020-06-05 19:50:00|13811.4|13801.4|13820.2|13810.2|13820.2|13810.2|13805.2|13795.2|513
1591386900000|2020-06-05 19:55:00|13818.9|13808.9|13822.7|13812.7|13825.2|13815.2|13812.7|13802.7|319
1591387200000|2020-06-05 20:00:00|13825.2|13815.2|13817.7|13807.7|13826.4|13816.4|13815.2|13805.2|148
1591387500000|2020-06-05 20:05:00|13818.9|13808.9|13816.4|13806.4|13820.2|13810.2|13815.2|13805.2|109
1591387800000|2020-06-05 20:10:00|13817.7|13807.7|13818.9|13808.9|13818.9|13808.9|13815.2|13805.2|20
1591388100000|2020-06-05 20:15:00|13825.3|13801.3|13826.6|13802.6|13827|13803|13824.5|13800.5|0
1591388400000|2020-06-05 20:20:00|13826|13802|13826.5|13802.5|13826.9|13802.9|13825.9|13801.9|19
1591388700000|2020-06-05 20:25:00|13827.1|13803.1|13826.5|13802.5|13827.1|13803.1|13825.7|13801.7|2
1591389000000|2020-06-05 20:30:00|13827.9|13803.9|13827.9|13803.9|13832|13808|13820.6|13796.6|11
1591389300000|2020-06-05 20:35:00|13828.7|13804.7|13827.9|13803.9|13829.5|13805.5|13825.5|13801.5|3
1591389600000|2020-06-05 20:40:00|13827.1|13803.1|13829.5|13805.5|13830.3|13806.3|13825.5|13801.5|15
1591389900000|2020-06-05 20:45:00|13830.3|13806.3|13827.1|13803.1|13830.3|13806.3|13825.5|13801.5|78
1591390200000|2020-06-05 20:50:00|13826.3|13802.3|13823.9|13799.9|13826.3|13802.3|13823.9|13799.9|57
1591390500000|2020-06-05 20:55:00|13824.7|13800.7|13820.9|13796.9|13824.7|13800.7|13820.6|13796.6|21
1591567500000|2020-06-07 22:05:00|13872.9|13848.9|13891.7|13867.7|13897.8|13873.8|13868.1|13844.1|3
1591567800000|2020-06-07 22:10:00|13892|13868|13895.7|13871.7|13897.4|13873.4|13887.4|13863.4|0
1591568100000|2020-06-07 22:15:00|13896.6|13872.6|13891.1|13867.1|13896.9|13872.9|13888.5|13864.5|0
1591568400000|2020-06-07 22:20:00|13892.7|13868.7|13894.4|13870.4|13900.4|13876.4|13891.1|13867.1|0
1591568700000|2020-06-07 22:25:00|13893.6|13869.6|13896|13872|13899.3|13875.3|13892.8|13868.8|0
1591569000000|2020-06-07 22:30:00|13894.4|13870.4|13892|13868|13895.2|13871.2|13888.8|13864.8|0
1591569300000|2020-06-07 22:35:00|13891.6|13867.6|13892|13868|13893.6|13869.6|13888.8|13864.8|0
1591569600000|2020-06-07 22:40:00|13892.8|13868.8|13895.8|13871.8|13898.5|13874.5|13891.7|13867.7|0
1591569900000|2020-06-07 22:45:00|13895.4|13871.4|13893.9|13869.9|13897.5|13873.5|13889.4|13865.4|0
1591570200000|2020-06-07 22:50:00|13893|13869|13893.4|13869.4|13895.5|13871.5|13892.6|13868.6|0
1591570500000|2020-06-07 22:55:00|13892.8|13868.8|13894.4|13870.4|13895.3|13871.3|13891.2|13867.2|0
1591570800000|2020-06-07 23:00:00|13894|13870|13898.5|13874.5|13899.3|13875.3|13892|13868|0
1591571100000|2020-06-07 23:05:00|13899.3|13875.3|13906.7|13882.7|13913.1|13889.1|13898.5|13874.5|0
1591571400000|2020-06-07 23:10:00|13907.1|13883.1|13905.8|13881.8|13908.7|13884.7|13901.5|13877.5|0
1591571700000|2020-06-07 23:15:00|13906.2|13882.2|13905|13881|13908.6|13884.6|13902.6|13878.6|0
1591572000000|2020-06-07 23:20:00|13903.4|13879.4|13910.1|13886.1|13913.1|13889.1|13903.4|13879.4|0
1591572300000|2020-06-07 23:25:00|13909.7|13885.7|13916.1|13892.1|13919.3|13895.3|13909.3|13885.3|0
1591572600000|2020-06-07 23:30:00|13917.7|13893.7|13915.6|13891.6|13919.4|13895.4|13914.8|13890.8|0
1591572900000|2020-06-07 23:35:00|13914.8|13890.8|13915.6|13891.6|13921.2|13897.2|13913.2|13889.2|0
1591573200000|2020-06-07 23:40:00|13915.2|13891.2|13916.4|13892.4|13917.3|13893.3|13912.4|13888.4|0
1591573500000|2020-06-07 23:45:00|13916.8|13892.8|13914.8|13890.8|13917.3|13893.3|13913.2|13889.2|0
1591573800000|2020-06-07 23:50:00|13914.4|13890.4|13917.3|13893.3|13917.3|13893.3|13912.4|13888.4|0
1591574100000|2020-06-07 23:55:00|13916.4|13892.4|13913.2|13889.2|13917.3|13893.3|13912.4|13888.4|0
1591574400000|2020-06-08 00:00:00|13912.4|13888.4|13882.3|13858.3|13912.4|13888.4|13877.5|13853.5|0
1591574700000|2020-06-08 00:05:00|13881.5|13857.5|13881.6|13857.6|13891.3|13867.3|13875.8|13851.8|0
1591575000000|2020-06-08 00:10:00|13882.4|13858.4|13884.8|13860.8|13891.4|13867.4|13882.4|13858.4|0
1591575300000|2020-06-08 00:15:00|13885.3|13861.3|13884|13860|13898.3|13874.3|13881.1|13857.1|0
1591575600000|2020-06-08 00:20:00|13886|13862|13881.5|13857.5|13886|13862|13874.2|13850.2|0
1591575900000|2020-06-08 00:25:00|13881.3|13857.3|13890.6|13866.6|13899.5|13875.5|13879.1|13855.1|0
1591576200000|2020-06-08 00:30:00|13890.2|13866.2|13875.6|13851.6|13890.2|13866.2|13866.6|13842.6|0
1591576500000|2020-06-08 00:35:00|13876.6|13852.6|13869.2|13845.2|13876.6|13852.6|13863.9|13839.9|0
1591576800000|2020-06-08 00:40:00|13868.8|13844.8|13871.7|13847.7|13874.5|13850.5|13868.8|13844.8|0
1591577100000|2020-06-08 00:45:00|13871.3|13847.3|13873.7|13849.7|13877|13853|13866.8|13842.8|0
1591577400000|2020-06-08 00:50:00|13873.3|13849.3|13869.3|13845.3|13876.6|13852.6|13868.9|13844.9|0
1591577700000|2020-06-08 00:55:00|13869.5|13845.5|13850.6|13826.6|13872.9|13848.9|13850.6|13826.6|0
1591578000000|2020-06-08 01:00:00|13850.8|13826.8|13814.6|13804.6|13850.8|13827.1|13812.1|13802.1|1968
1591578300000|2020-06-08 01:05:00|13812.1|13802.1|13814.6|13804.6|13819.6|13809.6|13804.6|13794.6|1241
1591578600000|2020-06-08 01:10:00|13812.1|13802.1|13802.1|13792.1|13814.6|13804.6|13799.6|13789.6|803
1591578900000|2020-06-08 01:15:00|13804.6|13794.6|13789.6|13779.6|13804.6|13794.6|13782.1|13772.1|2464
1591579200000|2020-06-08 01:20:00|13787.1|13777.1|13797.1|13787.1|13802.1|13792.1|13782.1|13772.1|2000
1591579500000|2020-06-08 01:25:00|13799.6|13789.6|13809.6|13799.6|13822.1|13812.1|13797.1|13787.1|3012
1591579800000|2020-06-08 01:30:00|13812.1|13802.1|13909.6|13899.6|13909.6|13899.6|13812.1|13802.1|19291
1591580100000|2020-06-08 01:35:00|13912.1|13902.1|13894.6|13884.6|13937.1|13927.1|13894.6|13884.6|13193
1591580400000|2020-06-08 01:40:00|13897.1|13887.1|13927.1|13917.1|13929.6|13919.6|13882.1|13872.1|6737
1591580700000|2020-06-08 01:45:00|13932.1|13922.1|13914.6|13904.6|13934.6|13924.6|13907.1|13897.1|4915
1591581000000|2020-06-08 01:50:00|13917.1|13907.1|13919.6|13909.6|13932.1|13922.1|13904.6|13894.6|4442
1591581300000|2020-06-08 01:55:00|13922.1|13912.1|13942.1|13932.1|13947.1|13937.1|13912.1|13902.1|4028
1591581600000|2020-06-08 02:00:00|13947.1|13937.1|13922.1|13912.1|13947.1|13937.1|13919.6|13909.6|2646
1591581900000|2020-06-08 02:05:00|13919.6|13909.6|13919.6|13909.6|13932.1|13922.1|13902.1|13892.1|3537
1591582200000|2020-06-08 02:10:00|13917.1|13907.1|13899.6|13889.6|13919.6|13909.6|13894.6|13884.6|3216
1591582500000|2020-06-08 02:15:00|13902.1|13892.1|13874.6|13864.6|13914.6|13904.6|13872.1|13862.1|3585
1591582800000|2020-06-08 02:20:00|13872.1|13862.1|13877.1|13867.1|13884.6|13874.6|13864.6|13854.6|2626
1591583100000|2020-06-08 02:25:00|13874.6|13864.6|13862.1|13852.1|13877.1|13867.1|13859.6|13849.6|3224
1591583400000|2020-06-08 02:30:00|13859.6|13849.6|13854.6|13844.6|13859.6|13849.6|13822.1|13812.1|4617
1591583700000|2020-06-08 02:35:00|13852.1|13842.1|13837.1|13827.1|13854.6|13844.6|13832.1|13822.1|2444
1591584000000|2020-06-08 02:40:00|13834.6|13824.6|13852.1|13842.1|13854.6|13844.6|13829.6|13819.6|2911
1591584300000|2020-06-08 02:45:00|13854.6|13844.6|13852.1|13842.1|13879.6|13869.6|13847.1|13837.1|2678
1591584600000|2020-06-08 02:50:00|13849.6|13839.6|13854.6|13844.6|13857.1|13847.1|13839.6|13829.6|1744
1591584900000|2020-06-08 02:55:00|13852.1|13842.1|13844.6|13834.6|13857.1|13847.1|13834.6|13824.6|2607
1591585200000|2020-06-08 03:00:00|13842.1|13832.1|13849.6|13839.6|13852.1|13842.1|13834.6|13824.6|2223
1591585500000|2020-06-08 03:05:00|13852.1|13842.1|13849.6|13839.6|13859.6|13849.6|13842.1|13832.1|1188
1591585800000|2020-06-08 03:10:00|13847.1|13837.1|13862.1|13852.1|13877.1|13867.1|13847.1|13837.1|1526
1591586100000|2020-06-08 03:15:00|13864.6|13854.6|13854.6|13844.6|13867.1|13857.1|13854.6|13844.6|2148
1591586400000|2020-06-08 03:20:00|13852.1|13842.1|13832.1|13822.1|13854.6|13844.6|13829.6|13819.6|2829
1591586700000|2020-06-08 03:25:00|13829.6|13819.6|13822.1|13812.1|13832.1|13822.1|13814.6|13804.6|2724
1591587000000|2020-06-08 03:30:00|13819.6|13809.6|13819.6|13809.6|13827.1|13817.1|13817.1|13807.1|384
1591587300000|2020-06-08 03:35:00|13817.1|13807.1|13824.6|13814.6|13829.6|13819.6|13817.1|13807.1|797
1591587600000|2020-06-08 03:40:00|13822.1|13812.1|13819.6|13809.6|13822.1|13812.1|13819.6|13809.6|124
1591587900000|2020-06-08 03:45:00|13817.1|13807.1|13817.1|13807.1|13824.6|13814.6|13817.1|13807.1|333
1591588200000|2020-06-08 03:50:00|13819.6|13809.6|13819.6|13809.6|13822.1|13812.1|13817.1|13807.1|260
1591588500000|2020-06-08 03:55:00|13822.1|13812.1|13822.1|13812.1|13824.6|13814.6|13819.6|13809.6|240
1591588800000|2020-06-08 04:00:00|13819.6|13809.6|13822.1|13812.1|13824.6|13814.6|13819.6|13809.6|243
1591589100000|2020-06-08 04:05:00|13824.6|13814.6|13822.1|13812.1|13824.6|13814.6|13822.1|13812.1|66
1591589400000|2020-06-08 04:10:00|13819.6|13809.6|13822.1|13812.1|13824.6|13814.6|13819.6|13809.6|127
1591589700000|2020-06-08 04:15:00|13824.6|13814.6|13822.1|13812.1|13824.6|13814.6|13822.1|13812.1|50
1591590000000|2020-06-08 04:20:00|13819.6|13809.6|13822.1|13812.1|13822.1|13812.1|13817.1|13807.1|350
1591590300000|2020-06-08 04:25:00|13819.6|13809.6|13819.6|13809.6|13822.1|13812.1|13814.6|13804.6|90
1591590600000|2020-06-08 04:30:00|13817.1|13807.1|13817.1|13807.1|13819.6|13809.6|13814.6|13804.6|59
1591590900000|2020-06-08 04:35:00|13814.6|13804.6|13817.1|13807.1|13817.1|13807.1|13814.6|13804.6|31
1591591200000|2020-06-08 04:40:00|13819.6|13809.6|13819.6|13809.6|13822.1|13812.1|13817.1|13807.1|93
1591591500000|2020-06-08 04:45:00|13817.1|13807.1|13819.6|13809.6|13822.1|13812.1|13817.1|13807.1|126
1591591800000|2020-06-08 04:50:00|13817.1|13807.1|13822.1|13812.1|13822.1|13812.1|13817.1|13807.1|94
1591592100000|2020-06-08 04:55:00|13819.6|13809.6|13822.1|13812.1|13822.1|13812.1|13817.1|13807.1|109
1591592400000|2020-06-08 05:00:00|13824.6|13814.6|13837.1|13827.1|13837.1|13827.1|13814.6|13804.6|3074
1591592700000|2020-06-08 05:05:00|13834.6|13824.6|13822.1|13812.1|13839.6|13829.6|13822.1|13812.1|2065
1591593000000|2020-06-08 05:10:00|13819.6|13809.6|13822.1|13812.1|13822.1|13812.1|13812.1|13802.1|1813
1591593300000|2020-06-08 05:15:00|13824.6|13814.6|13807.1|13797.1|13824.6|13814.6|13807.1|13797.1|2069
1591593600000|2020-06-08 05:20:00|13804.6|13794.6|13799.6|13789.6|13804.6|13794.6|13794.6|13784.6|2342
1591593900000|2020-06-08 05:25:00|13797.1|13787.1|13792.1|13782.1|13804.6|13794.6|13792.1|13782.1|1394
1591594200000|2020-06-08 05:30:00|13794.6|13784.6|13804.6|13794.6|13804.6|13794.6|13789.6|13779.6|2298
1591594500000|2020-06-08 05:35:00|13802.1|13792.1|13799.6|13789.6|13804.6|13794.6|13794.6|13784.6|1394
1591594800000|2020-06-08 05:40:00|13797.1|13787.1|13809.6|13799.6|13814.6|13804.6|13794.6|13784.6|2018
1591595100000|2020-06-08 05:45:00|13807.1|13797.1|13814.6|13804.6|13817.1|13807.1|13799.6|13789.6|1332
1591595400000|2020-06-08 05:50:00|13812.1|13802.1|13812.1|13802.1|13824.6|13814.6|13802.1|13792.1|1706
1591595700000|2020-06-08 05:55:00|13809.6|13799.6|13817.1|13807.1|13819.6|13809.6|13809.6|13799.6|1396
1591596000000|2020-06-08 06:00:00|13819.6|13809.6|13809.6|13799.6|13819.6|13809.6|13799.6|13789.6|2011
1591596300000|2020-06-08 06:05:00|13807.1|13797.1|13822.1|13812.1|13827.1|13817.1|13802.1|13792.1|1693
1591596600000|2020-06-08 06:10:00|13824.6|13814.6|13834.6|13824.6|13834.6|13824.6|13822.1|13812.1|2069
1591596900000|2020-06-08 06:15:00|13837.1|13827.1|13824.6|13814.6|13837.1|13827.1|13819.6|13809.6|1350
1591597200000|2020-06-08 06:20:00|13827.1|13817.1|13834.6|13824.6|13842.1|13832.1|13827.1|13817.1|764
1591597500000|2020-06-08 06:25:00|13832.1|13822.1|13832.1|13822.1|13839.6|13829.6|13829.6|13819.6|1090
1591597800000|2020-06-08 06:30:00|13829.6|13819.6|13827.1|13817.1|13834.6|13824.6|13827.1|13817.1|1222
1591598100000|2020-06-08 06:35:00|13829.6|13819.6|13822.1|13812.1|13832.1|13822.1|13822.1|13812.1|1164
1591598400000|2020-06-08 06:40:00|13824.6|13814.6|13824.6|13814.6|13829.6|13819.6|13822.1|13812.1|1027
1591598700000|2020-06-08 06:45:00|13827.1|13817.1|13809.6|13799.6|13829.6|13819.6|13809.6|13799.6|2386
1591599000000|2020-06-08 06:50:00|13807.1|13797.1|13817.1|13807.1|13817.1|13807.1|13802.1|13792.1|1687
1591599300000|2020-06-08 06:55:00|13814.6|13804.6|13819.6|13809.6|13827.1|13817.1|13812.1|13802.1|3487
1591599600000|2020-06-08 07:00:00|13822.1|13812.1|13817.1|13804.6|13839.6|13827.1|13814.6|13802.1|2340
1591599900000|2020-06-08 07:05:00|13814.6|13802.1|13819.6|13807.1|13822.1|13809.6|13809.6|13797.1|655
1591600200000|2020-06-08 07:10:00|13817.1|13804.6|13817.1|13804.6|13827.1|13814.6|13817.1|13804.6|1079
1591600500000|2020-06-08 07:15:00|13814.6|13802.1|13812.1|13799.6|13814.6|13802.1|13807.1|13794.6|517
1591600800000|2020-06-08 07:20:00|13809.6|13797.1|13794.6|13779.6|13812.1|13799.6|13794.6|13779.6|1301
1591601100000|2020-06-08 07:25:00|13792.1|13782.1|13792.1|13777.1|13794.6|13782.1|13787.1|13774.6|1546
1591601400000|2020-06-08 07:30:00|13789.6|13779.6|13797.1|13784.6|13797.1|13784.6|13789.6|13777.1|944
1591601700000|2020-06-08 07:35:00|13794.6|13782.1|13807.1|13794.6|13809.6|13794.6|13794.6|13782.1|791
1591602000000|2020-06-08 07:40:00|13809.6|13792.1|13809.6|13797.1|13814.6|13802.1|13804.6|13792.1|532
1591602300000|2020-06-08 07:45:00|13812.1|13799.6|13794.6|13782.1|13812.1|13799.6|13794.6|13782.1|677
1591602600000|2020-06-08 07:50:00|13797.1|13784.6|13794.6|13782.1|13799.6|13787.1|13792.1|13779.6|643
1591602900000|2020-06-08 07:55:00|13797.1|13784.6|13799.6|13787.1|13802.1|13789.6|13792.1|13779.6|453
1591603200000|2020-06-08 08:00:00|13802.1|13789.6|13819.6|13804.6|13819.6|13807.1|13802.1|13789.6|1153
1591603500000|2020-06-08 08:05:00|13817.1|13802.1|13817.1|13804.6|13817.1|13804.6|13807.1|13794.6|302
1591603800000|2020-06-08 08:10:00|13814.6|13802.1|13822.1|13809.6|13822.1|13809.6|13814.6|13802.1|314
1591604100000|2020-06-08 08:15:00|13819.6|13807.1|13824.6|13812.1|13824.6|13812.1|13814.6|13802.1|228
1591604400000|2020-06-08 08:20:00|13822.1|13809.6|13812.1|13799.6|13824.6|13809.6|13812.1|13799.6|201
1591604700000|2020-06-08 08:25:00|13814.6|13802.1|13829.6|13817.1|13832.1|13819.6|13814.6|13802.1|771
1591605000000|2020-06-08 08:30:00|13836.7|13812.7|13837.1|13813.1|13839.5|13815.5|13828.5|13804.5|0
1591605300000|2020-06-08 08:35:00|13837.3|13813.3|13832.6|13808.6|13837.5|13813.5|13829.3|13805.3|190
1591605600000|2020-06-08 08:40:00|13833|13809|13826.4|13802.4|13842.3|13818.3|13821.9|13797.9|0
1591605900000|2020-06-08 08:45:00|13826.6|13802.6|13850.7|13826.7|13853.1|13829.1|13824|13800|0
1591606200000|2020-06-08 08:50:00|13852.7|13828.7|13861.6|13837.6|13866|13842|13851.5|13827.5|0
1591606500000|2020-06-08 08:55:00|13859.5|13835.5|13867.8|13843.8|13871.4|13847.4|13855.3|13831.3|0
1591606800000|2020-06-08 09:00:00|13842.1|13827.1|13837.1|13824.6|13849.6|13837.1|13837.1|13824.6|467
1591607100000|2020-06-08 09:05:00|13834.6|13822.1|13837.1|13824.6|13839.6|13827.1|13832.1|13819.6|283
1591607400000|2020-06-08 09:10:00|13834.6|13822.1|13834.6|13822.1|13837.1|13824.6|13834.6|13822.1|96
1591607700000|2020-06-08 09:15:00|13837.1|13824.6|13847.1|13834.6|13849.6|13837.1|13837.1|13824.6|525
1591608000000|2020-06-08 09:20:00|13844.6|13832.1|13837.1|13824.6|13844.6|13832.1|13837.1|13824.6|104
1591608300000|2020-06-08 09:25:00|13839.6|13827.1|13839.6|13827.1|13842.1|13829.6|13834.6|13822.1|120
1591608600000|2020-06-08 09:30:00|13837.1|13824.6|13847.1|13834.6|13852.1|13839.6|13837.1|13824.6|192
1591608900000|2020-06-08 09:35:00|13849.6|13837.1|13834.6|13822.1|13849.6|13837.1|13832.1|13819.6|164
1591609200000|2020-06-08 09:40:00|13832.1|13819.6|13824.6|13812.1|13834.6|13822.1|13824.6|13812.1|109
1591609500000|2020-06-08 09:45:00|13822.1|13809.6|13819.6|13807.1|13824.6|13812.1|13819.6|13807.1|129
1591609800000|2020-06-08 09:50:00|13822.1|13809.6|13822.1|13809.6|13822.1|13809.6|13819.6|13807.1|151
1591610100000|2020-06-08 09:55:00|13824.6|13812.1|13817.1|13804.6|13824.6|13812.1|13817.1|13802.1|175
1591610400000|2020-06-08 10:00:00|13814.6|13802.1|13814.6|13802.1|13824.6|13812.1|13814.6|13802.1|63
1591610700000|2020-06-08 10:05:00|13812.1|13799.6|13827.1|13814.6|13827.1|13814.6|13812.1|13799.6|145
1591611000000|2020-06-08 10:10:00|13824.6|13812.1|13819.6|13807.1|13827.1|13814.6|13817.1|13804.6|29
1591611300000|2020-06-08 10:15:00|13822.1|13804.6|13814.6|13799.6|13822.1|13809.6|13812.1|13799.6|51
1591611600000|2020-06-08 10:20:00|13812.1|13802.1|13814.6|13802.1|13817.1|13804.6|13809.6|13797.1|64
1591611900000|2020-06-08 10:25:00|13817.1|13799.6|13817.1|13804.6|13819.6|13807.1|13812.1|13799.6|49
1591612200000|2020-06-08 10:30:00|13819.6|13807.1|13819.6|13807.1|13822.1|13809.6|13817.1|13804.6|86
1591612500000|2020-06-08 10:35:00|13817.1|13804.6|13824.6|13812.1|13824.6|13812.1|13817.1|13802.1|132
1591612800000|2020-06-08 10:40:00|13822.1|13809.6|13829.6|13817.1|13829.6|13817.1|13819.6|13807.1|93
1591613100000|2020-06-08 10:45:00|13827.1|13814.6|13827.1|13812.1|13832.1|13819.6|13824.6|13812.1|75
1591613400000|2020-06-08 10:50:00|13824.6|13809.6|13819.6|13807.1|13824.6|13809.6|13814.6|13802.1|101
1591613700000|2020-06-08 10:55:00|13817.1|13804.6|13812.1|13799.6|13819.6|13807.1|13812.1|13799.6|64
1591614000000|2020-06-08 11:00:00|13814.6|13802.1|13814.6|13802.1|13819.6|13807.1|13812.1|13799.6|90
1591614300000|2020-06-08 11:05:00|13812.1|13799.6|13814.6|13802.1|13814.6|13802.1|13812.1|13799.6|98
1591614600000|2020-06-08 11:10:00|13812.1|13799.6|13797.1|13784.6|13814.6|13802.1|13797.1|13782.1|692
1591614900000|2020-06-08 11:15:00|13794.6|13782.1|13809.6|13794.6|13812.1|13799.6|13794.6|13782.1|911
1591615200000|2020-06-08 11:20:00|13812.1|13797.1|13814.6|13802.1|13819.6|13807.1|13809.6|13797.1|167
1591615500000|2020-06-08 11:25:00|13812.1|13799.6|13817.1|13804.6|13817.1|13804.6|13812.1|13799.6|37
1591615800000|2020-06-08 11:30:00|13814.6|13802.1|13822.1|13809.6|13827.1|13812.1|13814.6|13802.1|90
1591616100000|2020-06-08 11:35:00|13819.6|13807.1|13819.6|13807.1|13822.1|13809.6|13819.6|13807.1|24
1591616400000|2020-06-08 11:40:00|13822.1|13809.6|13824.6|13809.6|13824.6|13809.6|13819.6|13807.1|42
1591616700000|2020-06-08 11:45:00|13822.1|13812.1|13819.6|13807.1|13827.1|13814.6|13819.6|13807.1|45
1591617000000|2020-06-08 11:50:00|13817.1|13804.6|13824.6|13812.1|13827.1|13814.6|13817.1|13804.6|67
1591617300000|2020-06-08 11:55:00|13822.1|13809.6|13824.6|13812.1|13827.1|13814.6|13819.6|13807.1|44
1591617600000|2020-06-08 12:00:00|13822.1|13809.6|13822.1|13809.6|13827.1|13812.1|13822.1|13807.1|28
1591617900000|2020-06-08 12:05:00|13819.6|13807.1|13814.6|13802.1|13819.6|13807.1|13814.6|13802.1|36
1591618200000|2020-06-08 12:10:00|13817.1|13804.6|13812.1|13799.6|13817.1|13804.6|13812.1|13799.6|35
1591618500000|2020-06-08 12:15:00|13814.6|13802.1|13817.1|13804.6|13817.1|13804.6|13812.1|13799.6|140
1591618800000|2020-06-08 12:20:00|13819.6|13807.1|13817.1|13804.6|13822.1|13809.6|13817.1|13804.6|198
1591619100000|2020-06-08 12:25:00|13819.6|13802.1|13817.1|13804.6|13819.6|13804.6|13812.1|13799.6|138
1591619400000|2020-06-08 12:30:00|13814.6|13802.1|13827.1|13814.6|13827.1|13814.6|13814.6|13802.1|85
1591619700000|2020-06-08 12:35:00|13829.6|13817.1|13822.1|13809.6|13832.1|13819.6|13822.1|13809.6|84
1591620000000|2020-06-08 12:40:00|13819.6|13807.1|13824.6|13809.6|13827.1|13814.6|13817.1|13804.6|112
1591620300000|2020-06-08 12:45:00|13822.1|13807.1|13819.6|13807.1|13824.6|13809.6|13819.6|13807.1|60
1591620600000|2020-06-08 12:50:00|13817.1|13804.6|13822.1|13809.6|13822.1|13809.6|13817.1|13804.6|100
1591620900000|2020-06-08 12:55:00|13819.6|13807.1|13814.6|13802.1|13822.1|13809.6|13812.1|13799.6|80
1591621200000|2020-06-08 13:00:00|13817.1|13804.6|13819.6|13807.1|13822.1|13809.6|13817.1|13804.6|104
1591621500000|2020-06-08 13:05:00|13822.1|13809.6|13817.1|13804.6|13822.1|13809.6|13817.1|13804.6|45
1591621800000|2020-06-08 13:10:00|13819.6|13807.1|13822.1|13809.6|13824.6|13812.1|13817.1|13807.1|73
1591622100000|2020-06-08 13:15:00|13819.6|13807.1|13814.6|13802.1|13819.6|13807.1|13814.6|13802.1|139
1591622400000|2020-06-08 13:20:00|13817.1|13804.6|13817.1|13804.6|13817.1|13804.6|13814.6|13802.1|41
1591622700000|2020-06-08 13:25:00|13814.6|13802.1|13807.1|13794.6|13814.6|13802.1|13804.6|13792.1|154
1591623000000|2020-06-08 13:30:00|13809.6|13792.1|13832.1|13819.6|13832.1|13819.6|13807.1|13792.1|305
1591623300000|2020-06-08 13:35:00|13829.6|13817.1|13827.1|13814.6|13832.1|13819.6|13824.6|13812.1|335
1591623600000|2020-06-08 13:40:00|13824.6|13812.1|13822.1|13809.6|13824.6|13812.1|13814.6|13802.1|308
1591623900000|2020-06-08 13:45:00|13824.6|13812.1|13814.6|13802.1|13827.1|13814.6|13812.1|13799.6|322
1591624200000|2020-06-08 13:50:00|13812.1|13799.6|13822.1|13809.6|13822.1|13809.6|13812.1|13799.6|100
1591624500000|2020-06-08 13:55:00|13819.6|13807.1|13822.1|13809.6|13822.1|13809.6|13809.6|13797.1|188
1591624800000|2020-06-08 14:00:00|13824.6|13812.1|13814.6|13802.1|13824.6|13812.1|13809.6|13797.1|172
1591625100000|2020-06-08 14:05:00|13812.1|13799.6|13812.1|13799.6|13817.1|13804.6|13807.1|13794.6|111
1591625400000|2020-06-08 14:10:00|13809.6|13797.1|13814.6|13802.1|13817.1|13804.6|13809.6|13794.6|80
1591625700000|2020-06-08 14:15:00|13812.1|13799.6|13799.6|13787.1|13814.6|13802.1|13799.6|13787.1|295
1591626000000|2020-06-08 14:20:00|13797.1|13784.6|13809.6|13797.1|13809.6|13797.1|13797.1|13784.6|403
1591626300000|2020-06-08 14:25:00|13807.1|13794.6|13799.6|13787.1|13809.6|13797.1|13794.6|13782.1|240
1591626600000|2020-06-08 14:30:00|13802.1|13789.6|13794.6|13782.1|13804.6|13792.1|13792.1|13779.6|314
1591626900000|2020-06-08 14:35:00|13792.1|13779.6|13797.1|13784.6|13797.1|13784.6|13789.6|13777.1|275
1591627200000|2020-06-08 14:40:00|13794.6|13782.1|13807.1|13794.6|13809.6|13797.1|13794.6|13782.1|116
1591627500000|2020-06-08 14:45:00|13809.6|13797.1|13812.1|13799.6|13812.1|13799.6|13807.1|13794.6|59
1591627800000|2020-06-08 14:50:00|13809.6|13797.1|13812.1|13799.6|13814.6|13802.1|13809.6|13797.1|43
1591628100000|2020-06-08 14:55:00|13814.6|13797.1|13812.1|13799.6|13814.6|13802.1|13809.6|13797.1|39
1591628400000|2020-06-08 15:00:00|13809.6|13797.1|13812.1|13799.6|13814.6|13802.1|13809.6|13797.1|88
1591628700000|2020-06-08 15:05:00|13809.6|13797.1|13804.6|13792.1|13809.6|13797.1|13802.1|13789.6|60
1591629000000|2020-06-08 15:10:00|13807.1|13794.6|13814.6|13802.1|13814.6|13802.1|13807.1|13794.6|94
1591629300000|2020-06-08 15:15:00|13812.1|13799.6|13812.1|13799.6|13819.6|13807.1|13812.1|13799.6|98
1591629600000|2020-06-08 15:20:00|13809.6|13797.1|13809.6|13797.1|13814.6|13802.1|13807.1|13794.6|80
1591629900000|2020-06-08 15:25:00|13812.1|13799.6|13814.6|13799.6|13814.6|13802.1|13812.1|13799.6|50
1591630200000|2020-06-08 15:30:00|13812.1|13802.1|13809.6|13797.1|13812.1|13802.1|13807.1|13794.6|122
1591630500000|2020-06-08 15:35:00|13807.1|13794.6|13804.6|13792.1|13809.6|13797.1|13804.6|13792.1|53
1591630800000|2020-06-08 15:40:00|13807.1|13794.6|13804.6|13792.1|13809.6|13797.1|13802.1|13789.6|159
1591631100000|2020-06-08 15:45:00|13807.1|13794.6|13812.1|13799.6|13812.1|13799.6|13807.1|13794.6|67
1591631400000|2020-06-08 15:50:00|13809.6|13797.1|13804.6|13792.1|13809.6|13797.1|13804.6|13792.1|91
1591631700000|2020-06-08 15:55:00|13807.1|13794.6|13804.6|13792.1|13809.6|13797.1|13804.6|13792.1|28
1591632000000|2020-06-08 16:00:00|13807.1|13794.6|13804.6|13792.1|13807.1|13794.6|13804.6|13792.1|23
1591632300000|2020-06-08 16:05:00|13807.1|13794.6|13812.1|13799.6|13812.1|13799.6|13804.6|13792.1|40
1591632600000|2020-06-08 16:10:00|13814.6|13802.1|13799.6|13787.1|13817.1|13804.6|13799.6|13787.1|109
1591632900000|2020-06-08 16:15:00|13802.1|13789.6|13804.6|13792.1|13807.1|13792.1|13799.6|13787.1|68
1591633200000|2020-06-08 16:20:00|13807.1|13794.6|13809.6|13797.1|13809.6|13797.1|13804.6|13792.1|21
1591633500000|2020-06-08 16:25:00|13812.1|13799.6|13807.1|13794.6|13812.1|13799.6|13807.1|13794.6|30
1591633800000|2020-06-08 16:30:00|13809.6|13797.1|13812.1|13799.6|13812.1|13799.6|13807.1|13797.1|14
1591634100000|2020-06-08 16:35:00|13814.6|13802.1|13814.6|13802.1|13814.6|13802.1|13812.1|13802.1|11
1591634400000|2020-06-08 16:40:00|13817.1|13804.6|13819.6|13807.1|13819.6|13807.1|13817.1|13804.6|33
1591634700000|2020-06-08 16:45:00|13822.1|13809.6|13822.1|13809.6|13822.1|13809.6|13822.1|13809.6|37
1591635000000|2020-06-08 16:50:00|13824.6|13812.1|13824.6|13812.1|13824.6|13812.1|13824.6|13812.1|46
1591635300000|2020-06-08 16:55:00|13827.1|13814.6|13827.1|13814.6|13827.1|13814.6|13827.1|13814.6|28
1591635600000|2020-06-08 17:00:00|13824.6|13812.1|13824.6|13812.1|13824.6|13812.1|13824.6|13812.1|63
1591635900000|2020-06-08 17:05:00|13827.1|13814.6|13829.6|13817.1|13832.1|13819.6|13827.1|13814.6|42
1591636200000|2020-06-08 17:10:00|13832.1|13819.6|13832.1|13819.6|13834.6|13822.1|13829.6|13817.1|48
1591636500000|2020-06-08 17:15:00|13834.6|13822.1|13837.1|13824.6|13837.1|13824.6|13834.6|13822.1|52
1591636800000|2020-06-08 17:20:00|13834.6|13822.1|13834.6|13822.1|13837.1|13824.6|13834.6|13822.1|157
1591637100000|2020-06-08 17:25:00|13837.1|13824.6|13837.1|13824.6|13837.1|13824.6|13834.6|13822.1|20
1591637400000|2020-06-08 17:30:00|13839.6|13827.1|13842.1|13829.6|13842.1|13829.6|13832.1|13819.6|233
1591637700000|2020-06-08 17:35:00|13839.6|13827.1|13842.1|13829.6|13844.6|13832.1|13839.6|13827.1|83
1591638000000|2020-06-08 17:40:00|13844.6||13842.1||13844.6||13842.1||2
1591638300000|2020-06-08 17:45:00|13844.6|13827.1|13844.6|13832.1|13844.6|13832.1|13844.6|13827.1|24
1591638600000|2020-06-08 17:50:00|13842.1|13829.6|13844.6|13832.1|13844.6|13832.1|13842.1|13829.6|10
1591638900000|2020-06-08 17:55:00|13842.1|13829.6|13842.1|13829.6|13844.6|13832.1|13842.1|13829.6|18
1591639200000|2020-06-08 18:00:00|13844.6|13832.1|13847.1|13834.6|13847.1|13834.6|13844.6|13829.6|16
1591639500000|2020-06-08 18:05:00|13844.6|13832.1|13844.6|13832.1|13844.6|13832.1|13844.6|13832.1|4
1591639800000|2020-06-08 18:10:00|13842.1|13829.6|13844.6|13832.1|13844.6|13832.1|13842.1|13829.6|80
1591640100000|2020-06-08 18:15:00|13847.1|13829.6|13839.6|13827.1|13847.1|13829.6|13839.6|13827.1|50
1591640400000|2020-06-08 18:20:00|13842.1|13829.6|13842.1|13829.6|13842.1|13829.6|13839.6|13827.1|94
1591640700000|2020-06-08 18:25:00|13844.6|13832.1|13844.6|13832.1|13844.6|13832.1|13842.1|13829.6|86
1591641000000|2020-06-08 18:30:00|13842.1|13829.6|13844.6|13832.1|13844.6|13832.1|13839.6|13827.1|58
1591641300000|2020-06-08 18:35:00|13847.1|13834.6|13847.1|13834.6|13847.1|13834.6|13844.6|13832.1|68
1591641600000|2020-06-08 18:40:00|13845.9|13835.9|13845.9|13835.9|13845.9|13835.9|13845.9|13835.9|17
1591641900000|2020-06-08 18:45:00|13843.4|13833.4|13845.9|13835.9|13848.4|13838.4|13843.4|13833.4|214
1591642200000|2020-06-08 18:50:00|13848.4|13838.4|13845.9|13835.9|13848.4|13838.4|13845.9|13835.9|66
1591642500000|2020-06-08 18:55:00|13847.1|13837.1|13848.4|13838.4|13848.4|13838.4|13845.9|13835.9|68
1591642800000|2020-06-08 19:00:00|13847.1|13837.1|13840.9|13830.9|13848.4|13838.4|13840.9|13830.9|71
1591643100000|2020-06-08 19:05:00|13842.1|13832.1|13845.9|13835.9|13845.9|13835.9|13842.1|13832.1|130
1591643400000|2020-06-08 19:10:00|13848.4|13838.4|13845.9|13835.9|13848.4|13838.4|13845.9|13835.9|123
1591643700000|2020-06-08 19:15:00|13844.6|13834.6|13845.9|13835.9|13845.9|13835.9|13843.4|13833.4|66
1591644000000|2020-06-08 19:20:00|13847.1|13837.1|13850.9|13840.9|13850.9|13840.9|13847.1|13837.1|80
1591644300000|2020-06-08 19:25:00|||||||||39
1591644600000|2020-06-08 19:30:00|13853.4|13843.4|13858.4|13848.4|13858.4|13848.4|13853.4|13843.4|129
1591644900000|2020-06-08 19:35:00|13860.9|13850.9|13860.9|13850.9|13860.9|13850.9|13859.6|13849.6|71
1591645200000|2020-06-08 19:40:00|13863.4|13853.4|13868.4|13858.4|13868.4|13858.4|13863.4|13853.4|145
1591645500000|2020-06-08 19:45:00|13865.9|13855.9|13865.9|13855.9|13865.9|13855.9|13860.9|13850.9|218
1591645800000|2020-06-08 19:50:00|13868.4|13858.4|13868.4|13858.4|13875.9|13865.9|13868.4|13858.4|381
1591646100000|2020-06-08 19:55:00|13870.9|13860.9|13878.4|13868.4|13878.4|13868.4|13870.9|13860.9|262
1591646400000|2020-06-08 20:00:00|13875.9|13865.9|13868.4|13858.4|13875.9|13865.9|13868.4|13858.4|107
1591646700000|2020-06-08 20:05:00|13867.1|13857.1|13867.1|13857.1|13868.4|13858.4|13865.9|13855.9|41
1591647000000|2020-06-08 20:10:00|13868.4|13858.4|13868.4|13858.4|13868.4|13858.4|13867.1|13857.1|17
1591647300000|2020-06-08 20:15:00|13871.6|13847.6|13871.4|13847.4|13871.9|13847.9|13870.9|13846.9|5
1591647600000|2020-06-08 20:20:00|13871.3|13847.3|13871.6|13847.6|13872.3|13848.3|13871.2|13847.2|29
1591647900000|2020-06-08 20:25:00|13871.5|13847.5|13872.3|13848.3|13872.3|13848.3|13871.3|13847.3|29
1591648200000|2020-06-08 20:30:00|13872.2|13848.2|13868.4|13844.4|13874|13850|13866|13842|20
1591648500000|2020-06-08 20:35:00|13867.6|13843.6|13874|13850|13874|13850|13866|13842|18
1591648800000|2020-06-08 20:40:00|13873.2|13849.2|13873.2|13849.2|13874.8|13850.8|13870|13846|12
1591649100000|2020-06-08 20:45:00|13872.4|13848.4|13872.4|13848.4|13874.8|13850.8|13870|13846|70
1591649400000|2020-06-08 20:50:00|13871.6|13847.6|13870|13846|13874|13850|13869.2|13845.2|23
1591649700000|2020-06-08 20:55:00|13869.2|13845.2|13870.6|13846.6|13872.4|13848.4|13867.6|13843.6|72
1591650000000|2020-06-08 21:00:00|13870.5|13846.5|13870.5|13846.5|13871.7|13847.7|13869.7|13845.7|2
1591650300000|2020-06-08 21:05:00|13870.6|13846.6|13870.9|13846.9|13871.8|13847.8|13869.8|13845.8|1
1591650600000|2020-06-08 21:10:00|13871.1|13847.1|13871.5|13847.5|13871.9|13847.9|13871.1|13847.1|4
1591650900000|2020-06-08 21:15:00|13871.7|13847.7|13871.4|13847.4|13871.7|13847.7|13871.3|13847.3|0
1591651200000|2020-06-08 21:20:00|13870.6|13846.6|13870.6|13846.6|13870.7|13846.7|13870.5|13846.5|0
1591651500000|2020-06-08 21:25:00|13870.8|13846.8|13871.1|13847.1|13871.1|13847.1|13870.8|13846.8|0
1591651800000|2020-06-08 21:30:00|13871.3|13847.3|13871.9|13847.9|13872.4|13848.4|13871.3|13847.3|0
1591652100000|2020-06-08 21:35:00|13871.8|13847.8|13869.7|13845.7|13871.8|13847.8|13869.6|13845.6|0
1591652400000|2020-06-08 21:40:00|13870.2|13846.2|13871.1|13847.1|13871.2|13847.2|13870.2|13846.2|0
1591652700000|2020-06-08 21:45:00|13870.8|13846.8|13871.1|13847.1|13871.1|13847.1|13870.8|13846.8|0
1591653000000|2020-06-08 21:50:00|13871.3|13847.3|13871.8|13847.8|13872|13848|13871.3|13847.3|0
1591653300000|2020-06-08 21:55:00|13878.2|13854.2|13878.4|13854.4|13878.6|13854.6|13878.2|13854.2|0
1591653600000|2020-06-08 22:00:00|13880.9|13856.9|13866.1|13842.1|13882.5|13858.5|13862.8|13838.8|0
1591653900000|2020-06-08 22:05:00|13866.9|13842.9|13866.4|13842.4|13867.7|13843.7|13864.4|13840.4|0
1591654200000|2020-06-08 22:10:00|13866.9|13842.9|13864.4|13840.4|13867.2|13843.2|13863.6|13839.6|0
1591654500000|2020-06-08 22:15:00|13865.2|13841.2|13862.7|13838.7|13865.2|13841.2|13861.1|13837.1|0
1591654800000|2020-06-08 22:20:00|13861.9|13837.9|13865.1|13841.1|13865.9|13841.9|13861.5|13837.5|0
1591655100000|2020-06-08 22:25:00|13864.3|13840.3|13867.5|13843.5|13868.3|13844.3|13864.3|13840.3|0
1591655400000|2020-06-08 22:30:00|13868.3|13844.3|13864.3|13840.3|13868.3|13844.3|13864.3|13840.3|0
1591655700000|2020-06-08 22:35:00|13865.1|13841.1|13866.7|13842.7|13868.3|13844.3|13865.1|13841.1|0
1591656000000|2020-06-08 22:40:00|13865.9|13841.9|13861.1|13837.1|13868.3|13844.3|13861.1|13837.1|0
1591656300000|2020-06-08 22:45:00|13861.9|13837.9|13861.1|13837.1|13863.5|13839.5|13860.3|13836.3|0
1591656600000|2020-06-08 22:50:00|13860.7|13836.7|13861.9|13837.9|13861.9|13837.9|13860.3|13836.3|0
1591656900000|2020-06-08 22:55:00|13862.7|13838.7|13861.9|13837.9|13864.3|13840.3|13861.1|13837.1|0
1591657200000|2020-06-08 23:00:00|13862.7|13838.7|13861.5|13837.5|13863.5|13839.5|13861.1|13837.1|0
1591657500000|2020-06-08 23:05:00|13861.9|13837.9|13865.1|13841.1|13865.1|13841.1|13861.9|13837.9|0
1591657800000|2020-06-08 23:10:00|13865.9|13841.9|13868.3|13844.3|13868.3|13844.3|13865.1|13841.1|0
1591658100000|2020-06-08 23:15:00|13869.1|13845.1|13869.6|13845.6|13873.1|13849.1|13868|13844|0
1591658400000|2020-06-08 23:20:00|13869.9|13845.9|13871.4|13847.4|13871.8|13847.8|13866.4|13842.4|0
1591658700000|2020-06-08 23:25:00|13871|13847|13870.2|13846.2|13872.6|13848.6|13868.6|13844.6|0
1591659000000|2020-06-08 23:30:00|13871.8|13847.8|13865.4|13841.4|13871.8|13847.8|13863.8|13839.8|0
1591659300000|2020-06-08 23:35:00|13864.6|13840.6|13867.1|13843.1|13867.9|13843.9|13862.3|13838.3|0
1591659600000|2020-06-08 23:40:00|13867.4|13843.4|13865.3|13841.3|13867.9|13843.9|13862.9|13838.9|0
1591659900000|2020-06-08 23:45:00|13864.9|13840.9|13862.9|13838.9|13866.9|13842.9|13862.9|13838.9|0
1591660200000|2020-06-08 23:50:00|13862.1|13838.1|13866.9|13842.9|13867.7|13843.7|13859.7|13835.7|0
1591660500000|2020-06-08 23:55:00|13867.7|13843.7|13864.5|13840.5|13870.9|13846.9|13863.7|13839.7|0
1591660800000|2020-06-09 00:00:00|13865.3|13841.3|13871.1|13847.1|13871.1|13847.1|13857.3|13833.3|0
1591661100000|2020-06-09 00:05:00|13871.9|13847.9|13878.5|13854.5|13882.5|13858.5|13871.9|13847.9|0
1591661400000|2020-06-09 00:10:00|13878.9|13854.9|13877.1|13853.1|13880.1|13856.1|13873.1|13849.1|0
1591661700000|2020-06-09 00:15:00|13877.9|13853.9|13868.5|13844.5|13880.7|13856.7|13863.3|13839.3|0
1591662000000|2020-06-09 00:20:00|13866.5|13842.5|13853.3|13829.3|13868.5|13844.5|13852.3|13828.3|0
1591662300000|2020-06-09 00:25:00|13853.1|13829.1|13857.6|13833.6|13863.2|13839.2|13853.1|13829.1|0
1591662600000|2020-06-09 00:30:00|13858.6|13834.6|13848.3|13824.3|13861.2|13837.2|13845.4|13821.4|0
1591662900000|2020-06-09 00:35:00|13848.7|13824.7|13835.1|13811.1|13849.1|13825.1|13830.2|13806.2|0
1591663200000|2020-06-09 00:40:00|13834|13810|13833.1|13809.1|13839.2|13815.2|13829.9|13805.9|0
1591663500000|2020-06-09 00:45:00|13832.7|13808.7|13855|13831|13856.2|13832.2|13832.7|13808.7|0
1591663800000|2020-06-09 00:50:00|13854.6|13830.6|13857.4|13833.4|13859|13835|13851|13827|0
1591664100000|2020-06-09 00:55:00|13857.8|13833.8|13872.6|13848.6|13875.4|13851.4|13852.2|13828.2|0
1591664400000|2020-06-09 01:00:00|13872.2|13848.2|13803.5|13793.5|13872.2|13861|13801|13791|2752
1591664700000|2020-06-09 01:05:00|13806|13796|13816|13806|13818.5|13808.5|13806|13796|773
1591665000000|2020-06-09 01:10:00|13813.5|13803.5|13816|13806|13826|13816|13813.5|13803.5|739
1591665300000|2020-06-09 01:15:00|13813.5|13803.5|13848.5|13838.5|13848.5|13838.5|13813.5|13803.5|2424
1591665600000|2020-06-09 01:20:00|13851|13841|13846|13836|13856|13846|13836|13826|1532
1591665900000|2020-06-09 01:25:00|13843.5|13833.5|13843.5|13833.5|13858.5|13848.5|13838.5|13828.5|1297
1591666200000|2020-06-09 01:30:00|13846|13836|13846|13836|13853.5|13843.5|13811|13801|7472
1591666500000|2020-06-09 01:35:00|13848.5|13838.5|13881|13871|13888.5|13878.5|13848.5|13838.5|8287
1591666800000|2020-06-09 01:40:00|13883.5|13873.5|13898.5|13888.5|13906|13896|13881|13871|6157
1591667100000|2020-06-09 01:45:00|13901|13891|13911|13901|13921|13911|13893.5|13883.5|4146
1591667400000|2020-06-09 01:50:00|13913.5|13903.5|13903.5|13893.5|13916|13906|13901|13891|2948
1591667700000|2020-06-09 01:55:00|13908.5|13898.5|13908.5|13898.5|13928.5|13918.5|13903.5|13893.5|4235
1591668000000|2020-06-09 02:00:00|13911|13901|13891|13881|13913.5|13903.5|13881|13871|5425
1591668300000|2020-06-09 02:05:00|13893.5|13883.5|13891|13881|13898.5|13888.5|13876|13866|3111
1591668600000|2020-06-09 02:10:00|13888.5|13878.5|13866|13856|13891|13881|13853.5|13843.5|4279
1591668900000|2020-06-09 02:15:00|13868.5|13858.5|13871|13861|13871|13861|13858.5|13848.5|2102
1591669200000|2020-06-09 02:20:00|13873.5|13863.5|13853.5|13843.5|13878.5|13868.5|13851|13841|3409
1591669500000|2020-06-09 02:25:00|13856|13846|13856|13846|13863.5|13853.5|13848.5|13838.5|1742
1591669800000|2020-06-09 02:30:00|13853.5|13843.5|13868.5|13858.5|13871|13861|13853.5|13843.5|1333
1591670100000|2020-06-09 02:35:00|13866|13856|13871|13861|13871|13861|13856|13846|1627
1591670400000|2020-06-09 02:40:00|13873.5|13863.5|13883.5|13873.5|13888.5|13878.5|13868.5|13858.5|2562
1591670700000|2020-06-09 02:45:00|13886|13876|13886|13876|13888.5|13878.5|13878.5|13868.5|1639
1591671000000|2020-06-09 02:50:00|13888.5|13878.5|13896|13886|13898.5|13888.5|13888.5|13878.5|1837
1591671300000|2020-06-09 02:55:00|13898.5|13888.5|13918.5|13908.5|13926|13916|13896|13886|5091
1591671600000|2020-06-09 03:00:00|13921|13911|13921|13911|13926|13916|13911|13901|2477
1591671900000|2020-06-09 03:05:00|13918.5|13908.5|13888.5|13878.5|13918.5|13908.5|13886|13876|2425
1591672200000|2020-06-09 03:10:00|13886|13876|13878.5|13868.5|13896|13886|13871|13861|2250
1591672500000|2020-06-09 03:15:00|13876|13866|13886|13876|13888.5|13878.5|13873.5|13863.5|1317
1591672800000|2020-06-09 03:20:00|13883.5|13873.5|13911|13901|13916|13906|13883.5|13873.5|1747
1591673100000|2020-06-09 03:25:00|13913.5|13903.5|13933.5|13923.5|13938.5|13928.5|13911|13901|5619
1591673400000|2020-06-09 03:30:00|13936|13926|13931|13921|13936|13926|13926|13916|851
1591673700000|2020-06-09 03:35:00|13933.5|13923.5|13938.5|13928.5|13941|13931|13933.5|13923.5|909
1591674000000|2020-06-09 03:40:00|13941|13931|13941|13931|13943.5|13933.5|13938.5|13928.5|595
1591674300000|2020-06-09 03:45:00|13943.5|13933.5|13941|13931|13943.5|13933.5|13938.5|13928.5|230
1591674600000|2020-06-09 03:50:00|13943.5|13933.5|13943.5|13933.5|13946|13936|13941|13931|453
1591674900000|2020-06-09 03:55:00|13946|13936|13943.5|13933.5|13951|13941|13941|13931|1037
1591675200000|2020-06-09 04:00:00|13946|13936|13946|13936|13951|13941|13943.5|13933.5|339
1591675500000|2020-06-09 04:05:00|13948.5|13938.5|13938.5|13928.5|13948.5|13938.5|13938.5|13928.5|248
1591675800000|2020-06-09 04:10:00|13941|13931|13943.5|13933.5|13946|13936|13941|13931|236
1591676100000|2020-06-09 04:15:00|13941|13931|13946|13936|13946|13936|13941|13931|162
1591676400000|2020-06-09 04:20:00|13943.5|13933.5|13948.5|13938.5|13948.5|13938.5|13943.5|13933.5|119
1591676700000|2020-06-09 04:25:00|13951|13941|13951|13941|13951|13941|13946|13936|640
1591677000000|2020-06-09 04:30:00|13953.5|13943.5|13956|13946|13956|13946|13951|13941|622
1591677300000|2020-06-09 04:35:00|13953.5|13943.5|13956|13946|13958.5|13948.5|13953.5|13943.5|618
1591677600000|2020-06-09 04:40:00|13953.5|13943.5|13951|13941|13958.5|13948.5|13951|13941|853
1591677900000|2020-06-09 04:45:00|13953.5|13943.5|13953.5|13943.5|13956|13946|13951|13941|568
1591678200000|2020-06-09 04:50:00|13951|13941|13953.5|13943.5|13956|13946|13951|13941|312
1591678500000|2020-06-09 04:55:00|13956|13946|13951|13941|13956|13946|13948.5|13938.5|338
1591678800000|2020-06-09 05:00:00|13953.5|13943.5|13941|13931|13956|13946|13938.5|13928.5|8355
1591679100000|2020-06-09 05:05:00|13943.5|13933.5|13936|13926|13951|13941|13933.5|13923.5|4431
1591679400000|2020-06-09 05:10:00|13933.5|13923.5|13933.5|13923.5|13941|13931|13926|13916|2650
1591679700000|2020-06-09 05:15:00|13936|13926|13948.5|13938.5|13951|13941|13928.5|13918.5|2506
1591680000000|2020-06-09 05:20:00|13951|13941|13941|13931|13951|13941|13936|13926|1637
1591680300000|2020-06-09 05:25:00|13938.5|13928.5|13931|13921|13941|13931|13921|13911|1328
1591680600000|2020-06-09 05:30:00|13933.5|13923.5|13933.5|13923.5|13938.5|13928.5|13926|13916|1889
1591680900000|2020-06-09 05:35:00|13931|13921|13923.5|13913.5|13936|13926|13916|13906|2409
1591681200000|2020-06-09 05:40:00|13926|13916|13941|13931|13941|13931|13923.5|13913.5|3004
1591681500000|2020-06-09 05:45:00|13938.5|13928.5|13946|13936|13948.5|13938.5|13936|13926|2003
1591681800000|2020-06-09 05:50:00|13948.5|13938.5|13931|13921|13958.5|13948.5|13931|13921|2785
1591682100000|2020-06-09 05:55:00|13928.5|13918.5|13933.5|13923.5|13941|13931|13928.5|13918.5|978
1591682400000|2020-06-09 06:00:00|13931|13921|13921|13911|13933.5|13923.5|13916|13906|2257
1591682700000|2020-06-09 06:05:00|13918.5|13908.5|13908.5|13898.5|13923.5|13913.5|13906|13896|2762
1591683000000|2020-06-09 06:10:00|13906|13896|13911|13901|13916|13906|13901|13891|1675
1591683300000|2020-06-09 06:15:00|13908.5|13898.5|13898.5|13888.5|13908.5|13898.5|13893.5|13883.5|2593
1591683600000|2020-06-09 06:20:00|13896|13886|13911|13901|13913.5|13903.5|13896|13886|1381
1591683900000|2020-06-09 06:25:00|13913.5|13903.5|13911|13901|13923.5|13913.5|13911|13901|2095
1591684200000|2020-06-09 06:30:00|13913.5|13903.5|13903.5|13893.5|13913.5|13903.5|13901|13891|1567
1591684500000|2020-06-09 06:35:00|13908.5|13898.5|13916|13906|13918.5|13908.5|13906|13896|1455
1591684800000|2020-06-09 06:40:00|13913.5|13903.5|13916|13906|13923.5|13913.5|13911|13901|1630
1591685100000|2020-06-09 06:45:00|13918.5|13908.5|13918.5|13908.5|13921|13911|13913.5|13903.5|966
1591685400000|2020-06-09 06:50:00|13916|13906|13916|13906|13918.5|13908.5|13911|13901|1059
1591685700000|2020-06-09 06:55:00|13918.5|13908.5|13903.5|13893.5|13923.5|13913.5|13903.5|13893.5|3316
1591686000000|2020-06-09 07:00:00|13892.2|13879.7|13902.2|13889.7|13909.7|13897.2|13889.7|13877.2|1464
1591686300000|2020-06-09 07:05:00|13899.7|13887.2|13892.2|13879.7|13902.2|13889.7|13889.7|13874.7|787
1591686600000|2020-06-09 07:10:00|13894.7|13882.2|13899.7|13887.2|13902.2|13889.7|13894.7|13882.2|583
1591686900000|2020-06-09 07:15:00|13897.2|13884.7|13892.2|13877.2|13902.2|13889.7|13889.7|13877.2|518
1591687200000|2020-06-09 07:20:00|13889.7|13879.7|13889.7|13877.2|13894.7|13882.2|13889.7|13877.2|386
1591687500000|2020-06-09 07:25:00|13887.2|13874.7|13884.7|13872.2|13892.2|13879.7|13884.7|13872.2|522
1591687800000|2020-06-09 07:30:00|13882.2|13869.7|13879.7|13867.2|13887.2|13874.7|13874.7|13862.2|612
1591688100000|2020-06-09 07:35:00|13882.2|13869.7|13852.2|13839.7|13882.2|13869.7|13852.2|13839.7|1111
1591688400000|2020-06-09 07:40:00|13849.7|13837.2|13844.7|13832.2|13854.7|13842.2|13839.7|13827.2|1123
1591688700000|2020-06-09 07:45:00|13842.2|13829.7|13837.2|13824.7|13849.7|13837.2|13832.2|13819.7|818
1591689000000|2020-06-09 07:50:00|13839.7|13827.2|13847.2|13834.7|13849.7|13837.2|13839.7|13827.2|597
1591689300000|2020-06-09 07:55:00|13849.7|13837.2|13844.7|13829.7|13852.2|13839.7|13839.7|13827.2|991
1591689600000|2020-06-09 08:00:00|13847.2|13832.2|13852.2|13839.7|13852.2|13839.7|13842.2|13829.7|956
1591689900000|2020-06-09 08:05:00|13849.7|13837.2|13834.7|13822.2|13849.7|13837.2|13827.2|13814.7|939
1591690200000|2020-06-09 08:10:00|13837.2|13824.7|13827.2|13814.7|13837.2|13824.7|13824.7|13812.2|244
1591690500000|2020-06-09 08:15:00|13824.7|13812.2|13814.7|13802.2|13827.2|13814.7|13809.7|13797.2|1161
1591690800000|2020-06-09 08:20:00|13817.2|13804.7|13822.2|13809.7|13824.7|13812.2|13812.2|13799.7|767
1591691100000|2020-06-09 08:25:00|13824.7|13807.2|13834.7|13822.2|13834.7|13822.2|13817.2|13804.7|969
1591691400000|2020-06-09 08:30:00|13835|13811|13821.9|13797.9|13846.5|13822.5|13818.6|13794.6|1
1591691700000|2020-06-09 08:35:00|13822.3|13798.3|13805|13781|13831|13807|13804.2|13780.2|2165
1591692000000|2020-06-09 08:40:00|13805.4|13781.4|13775.9|13751.9|13811.6|13787.6|13774.5|13750.5|0
1591692300000|2020-06-09 08:45:00|13776.1|13752.1|13815.1|13791.1|13826.6|13802.6|13775.9|13751.9|0
1591692600000|2020-06-09 08:50:00|13814.7|13790.7|13816.7|13792.7|13834.4|13810.4|13811.8|13787.8|0
1591692900000|2020-06-09 08:55:00|13816.9|13792.9|13800.6|13776.6|13817.1|13793.1|13790.7|13766.7|0
1591693200000|2020-06-09 09:00:00|13801|13777|13827.2|13814.7|13829.7|13817.2|13801|13777|639
1591693500000|2020-06-09 09:05:00|13824.7|13812.2|13817.2|13804.7|13824.7|13812.2|13809.7|13797.2|338
1591693800000|2020-06-09 09:10:00|13814.7|13802.2|13809.7|13797.2|13819.7|13807.2|13809.7|13797.2|171
1591694100000|2020-06-09 09:15:00|13807.2|13794.7|13802.2|13789.7|13812.2|13799.7|13799.7|13787.2|640
1591694400000|2020-06-09 09:20:00|13799.7|13787.2|13814.7|13799.7|13814.7|13799.7|13799.7|13787.2|99
1591694700000|2020-06-09 09:25:00|13812.2|13802.2|13829.7|13817.2|13829.7|13817.2|13812.2|13799.7|206
1591695000000|2020-06-09 09:30:00|13827.2|13814.7|13824.7|13812.2|13832.2|13819.7|13822.2|13809.7|312
1591695300000|2020-06-09 09:35:00|13827.2|13814.7|13824.7|13812.2|13829.7|13817.2|13824.7|13812.2|25
1591695600000|2020-06-09 09:40:00|13822.2|13809.7|13829.7|13814.7|13832.2|13819.7|13822.2|13809.7|88
1591695900000|2020-06-09 09:45:00|13827.2|13812.2|13812.2|13799.7|13827.2|13814.7|13809.7|13797.2|308
1591696200000|2020-06-09 09:50:00|13814.7|13797.2|13814.7|13802.2|13817.2|13804.7|13812.2|13797.2|55
1591696500000|2020-06-09 09:55:00|13812.2|13799.7|13814.7|13802.2|13814.7|13802.2|13809.7|13794.7|85
1591696800000|2020-06-09 10:00:00|13817.2|13804.7|13814.7|13802.2|13822.2|13809.7|13814.7|13802.2|46
1591697100000|2020-06-09 10:05:00|13817.2|13804.7|13819.7|13807.2|13819.7|13807.2|13817.2|13802.2|7
1591697400000|2020-06-09 10:10:00|13817.2|13804.7|13812.2|13797.2|13817.2|13804.7|13807.2|13794.7|162
1591697700000|2020-06-09 10:15:00|13809.7|13799.7|13814.7|13802.2|13817.2|13804.7|13809.7|13797.2|63
1591698000000|2020-06-09 10:20:00|13817.2|13804.7|13817.2|13804.7|13819.7|13807.2|13814.7|13802.2|44
1591698300000|2020-06-09 10:25:00|13819.7|13807.2|13812.2|13799.7|13819.7|13807.2|13812.2|13799.7|66
1591698600000|2020-06-09 10:30:00|13814.7|13802.2|13822.2|13807.2|13822.2|13809.7|13812.2|13799.7|60
1591698900000|2020-06-09 10:35:00|13824.7|13809.7|13824.7|13812.2|13827.2|13814.7|13824.7|13809.7|71
1591699200000|2020-06-09 10:40:00|13822.2|13809.7|13829.7|13817.2|13829.7|13817.2|13822.2|13809.7|117
1591699500000|2020-06-09 10:45:00|13827.2|13814.7|13827.2|13814.7|13829.7|13817.2|13824.7|13812.2|81
1591699800000|2020-06-09 10:50:00|13829.7|13817.2|13832.2|13819.7|13832.2|13819.7|13829.7|13814.7|34
1591700100000|2020-06-09 10:55:00|13829.7|13817.2|13829.7|13817.2|13834.7|13822.2|13829.7|13817.2|160
1591700400000|2020-06-09 11:00:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13832.2|13819.7|37
1591700700000|2020-06-09 11:05:00|13834.7|13822.2|13834.7|13822.2|13837.2|13824.7|13834.7|13822.2|62
1591701000000|2020-06-09 11:10:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13832.2|13819.7|9
1591701300000|2020-06-09 11:15:00|13834.7|13822.2|13832.2|13817.2|13834.7|13822.2|13827.2|13814.7|32
1591701600000|2020-06-09 11:20:00|13829.7|13819.7|13834.7|13822.2|13837.2|13824.7|13829.7|13817.2|52
1591701900000|2020-06-09 11:25:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13827.2|13814.7|78
1591702200000|2020-06-09 11:30:00|13829.7|13817.2|13829.7|13817.2|13832.2|13819.7|13827.2|13814.7|58
1591702500000|2020-06-09 11:35:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13832.2|13819.7|38
1591702800000|2020-06-09 11:40:00|13834.7|13822.2|13839.7|13827.2|13839.7|13827.2|13834.7|13819.7|154
1591703100000|2020-06-09 11:45:00|13842.2|13829.7|13847.2|13834.7|13849.7|13837.2|13839.7|13827.2|197
1591703400000|2020-06-09 11:50:00|13844.7|13832.2|13842.2|13829.7|13844.7|13832.2|13842.2|13829.7|33
1591703700000|2020-06-09 11:55:00|13844.7|13832.2|13842.2|13829.7|13844.7|13832.2|13842.2|13829.7|40
1591704000000|2020-06-09 12:00:00|13844.7|13832.2|13837.2|13824.7|13844.7|13832.2|13837.2|13824.7|83
1591704300000|2020-06-09 12:05:00|13839.7|13827.2|13839.7|13824.7|13839.7|13827.2|13834.7|13819.7|73
1591704600000|2020-06-09 12:10:00|13842.2|13827.2|13844.7|13832.2|13844.7|13832.2|13839.7|13827.2|63
1591704900000|2020-06-09 12:15:00|13842.2|13829.7|13844.7|13832.2|13844.7|13832.2|13842.2|13827.2|37
1591705200000|2020-06-09 12:20:00|13847.2|13834.7|13849.7|13837.2|13849.7|13837.2|13847.2|13834.7|131
1591705500000|2020-06-09 12:25:00|13847.2|13834.7|13849.7|13837.2|13849.7|13837.2|13847.2|13834.7|37
1591705800000|2020-06-09 12:30:00|13847.2|13834.7|13844.7|13832.2|13849.7|13837.2|13842.2|13829.7|142
1591706100000|2020-06-09 12:35:00|13842.2|13829.7|13842.2|13829.7|13844.7|13829.7|13839.7|13827.2|62
1591706400000|2020-06-09 12:40:00|13839.7|13827.2|13837.2|13824.7|13839.7|13827.2|13832.2|13819.7|74
1591706700000|2020-06-09 12:45:00|13834.7|13822.2|13834.7|13819.7|13837.2|13824.7|13829.7|13817.2|60
1591707000000|2020-06-09 12:50:00|13832.2|13822.2|13837.2|13824.7|13837.2|13824.7|13832.2|13822.2|68
1591707300000|2020-06-09 12:55:00|13834.7|13822.2|13832.2|13819.7|13834.7|13822.2|13832.2|13819.7|74
1591707600000|2020-06-09 13:00:00|13834.7|13822.2|13834.7|13822.2|13837.2|13824.7|13834.7|13822.2|82
1591707900000|2020-06-09 13:05:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13829.7|13817.2|112
1591708200000|2020-06-09 13:10:00|13834.7|13822.2|13834.7|13822.2|13834.7|13822.2|13832.2|13819.7|53
1591708500000|2020-06-09 13:15:00|13837.2|13824.7|13844.7|13832.2|13847.2|13834.7|13837.2|13822.2|257
1591708800000|2020-06-09 13:20:00|13847.2|13834.7|13844.7|13832.2|13847.2|13834.7|13842.2|13829.7|138
1591709100000|2020-06-09 13:25:00|13842.2|13829.7|13832.2|13819.7|13844.7|13832.2|13832.2|13819.7|214
1591709400000|2020-06-09 13:30:00|13834.7|13822.2|13819.7|13807.2|13834.7|13822.2|13807.2|13794.7|1110
1591709700000|2020-06-09 13:35:00|13822.2|13809.7|13832.2|13819.7|13847.2|13834.7|13819.7|13807.2|568
1591710000000|2020-06-09 13:40:00|13829.7|13817.2|13834.7|13822.2|13837.2|13824.7|13827.2|13814.7|380
1591710300000|2020-06-09 13:45:00|13829.7|13819.7|13834.7|13819.7|13842.2|13829.7|13829.7|13817.2|365
1591710600000|2020-06-09 13:50:00|13832.2|13822.2|13839.7|13827.2|13839.7|13827.2|13829.7|13814.7|265
1591710900000|2020-06-09 13:55:00|13837.2|13824.7|13837.2|13824.7|13847.2|13834.7|13837.2|13824.7|415
1591711200000|2020-06-09 14:00:00|13842.2|13827.2|13842.2|13829.7|13844.7|13832.2|13832.2|13819.7|307
1591711500000|2020-06-09 14:05:00|13839.7|13827.2|13837.2|13824.7|13842.2|13829.7|13834.7|13822.2|188
1591711800000|2020-06-09 14:10:00|13834.7|13822.2|13824.7|13812.2|13837.2|13824.7|13824.7|13812.2|258
1591712100000|2020-06-09 14:15:00|13822.2|13809.7|13837.2|13824.7|13837.2|13824.7|13822.2|13809.7|263
1591712400000|2020-06-09 14:20:00|13834.7|13822.2|13837.2|13824.7|13842.2|13829.7|13834.7|13822.2|153
1591712700000|2020-06-09 14:25:00|13839.7|13827.2|13834.7|13822.2|13844.7|13829.7|13834.7|13822.2|298
1591713000000|2020-06-09 14:30:00|13837.2|13824.7|13834.7|13822.2|13837.2|13824.7|13832.2|13819.7|214
1591713300000|2020-06-09 14:35:00|13832.2|13819.7|13832.2|13819.7|13839.7|13827.2|13832.2|13819.7|353
1591713600000|2020-06-09 14:40:00|13834.7|13822.2|13842.2|13829.7|13842.2|13829.7|13834.7|13822.2|270
1591713900000|2020-06-09 14:45:00|13844.7|13832.2|13852.2|13839.7|13852.2|13839.7|13844.7|13832.2|479
1591714200000|2020-06-09 14:50:00|13854.7|13837.2|13864.7|13852.2|13864.7|13852.2|13852.2|13837.2|399
1591714500000|2020-06-09 14:55:00|13862.2|13849.7|13857.2|13844.7|13864.7|13852.2|13857.2|13844.7|248
1591714800000|2020-06-09 15:00:00|13854.7|13842.2|13862.2|13849.7|13862.2|13849.7|13852.2|13839.7|167
1591715100000|2020-06-09 15:05:00|13859.7|13847.2|13852.2|13839.7|13859.7|13847.2|13849.7|13837.2|126
1591715400000|2020-06-09 15:10:00|13854.7|13842.2|13844.7|13832.2|13854.7|13842.2|13844.7|13829.7|139
1591715700000|2020-06-09 15:15:00|13842.2|13829.7|13849.7|13837.2|13849.7|13837.2|13839.7|13827.2|201
1591716000000|2020-06-09 15:20:00|13852.2|13839.7|13852.2|13839.7|13852.2|13839.7|13847.2|13834.7|161
1591716300000|2020-06-09 15:25:00|13849.7|13837.2|13842.2|13829.7|13852.2|13839.7|13839.7|13827.2|234
1591716600000|2020-06-09 15:30:00|13844.7|13827.2|13844.7|13832.2|13847.2|13834.7|13839.7|13827.2|628
1591716900000|2020-06-09 15:35:00|13842.2|13829.7|13847.2|13834.7|13849.7|13837.2|13842.2|13827.2|422
1591717200000|2020-06-09 15:40:00|13849.7|13837.2|13849.7|13837.2|13852.2|13839.7|13847.2|13834.7|196
1591717500000|2020-06-09 15:45:00|13852.2|13839.7|13849.7|13837.2|13852.2|13839.7|13844.7|13832.2|159
1591717800000|2020-06-09 15:50:00|13852.2|13839.7|13849.7|13837.2|13852.2|13839.7|13849.7|13837.2|65
1591718100000|2020-06-09 15:55:00|13852.2|13839.7|13849.7|13837.2|13852.2|13839.7|13849.7|13837.2|44
1591718400000|2020-06-09 16:00:00|13852.2|13839.7|13842.2|13829.7|13852.2|13839.7|13842.2|13829.7|60
1591718700000|2020-06-09 16:05:00|13844.7|13832.2|13852.2|13839.7|13852.2|13839.7|13842.2|13829.7|218
1591719000000|2020-06-09 16:10:00|13854.7|13837.2|13847.2|13834.7|13854.7|13839.7|13847.2|13832.2|132
1591719300000|2020-06-09 16:15:00|13844.7|13832.2|13844.7|13832.2|13849.7|13837.2|13844.7|13832.2|57
1591719600000|2020-06-09 16:20:00|13847.2|13834.7|13844.7|13832.2|13847.2|13834.7|13844.7|13832.2|51
1591719900000|2020-06-09 16:25:00|||||||||13
1591720200000|2020-06-09 16:30:00|13847.2|13834.7|13844.7|13832.2|13847.2|13834.7|13844.7|13832.2|55
1591720500000|2020-06-09 16:35:00|13847.2|13834.7|13842.2|13829.7|13847.2|13834.7|13837.2|13824.7|191
1591720800000|2020-06-09 16:40:00|13839.7|13827.2|13844.7|13832.2|13844.7|13832.2|13839.7|13827.2|39
1591721100000|2020-06-09 16:45:00|13847.2|13834.7|13847.2|13834.7|13849.7|13837.2|13844.7|13832.2|186
1591721400000|2020-06-09 16:50:00|13844.7|13832.2|13844.7|13832.2|13847.2|13834.7|13842.2|13829.7|93
1591721700000|2020-06-09 16:55:00|13842.2|13829.7|13842.2|13827.2|13847.2|13834.7|13839.7|13827.2|135
1591722000000|2020-06-09 17:00:00|13839.7|13829.7|13842.2|13829.7|13847.2|13834.7|13839.7|13829.7|147
1591722300000|2020-06-09 17:05:00|||||||||15
1591722600000|2020-06-09 17:10:00|13839.7|13827.2|13842.2|13829.7|13842.2|13829.7|13839.7|13827.2|90
1591722900000|2020-06-09 17:15:00|13844.7|13832.2|13847.2|13834.7|13849.7|13837.2|13844.7|13832.2|77
1591723200000|2020-06-09 17:20:00|13844.7|13832.2|13849.7|13837.2|13849.7|13837.2|13844.7|13832.2|138
1591723500000|2020-06-09 17:25:00|13852.2|13839.7|13857.2|13842.2|13857.2|13844.7|13849.7|13837.2|55
1591723800000|2020-06-09 17:30:00|13854.7|13844.7|13857.2|13844.7|13857.2|13844.7|13849.7|13837.2|135
1591724100000|2020-06-09 17:35:00|13854.7|13842.2|13854.7|13842.2|13859.7|13847.2|13854.7|13842.2|32
1591724400000|2020-06-09 17:40:00|13857.2|13844.7|13857.2|13844.7|13859.7|13847.2|13854.7|13842.2|23
1591724700000|2020-06-09 17:45:00|13854.7|13842.2|13857.2|13844.7|13859.7|13844.7|13854.7|13842.2|36
1591725000000|2020-06-09 17:50:00|13859.7|13842.2|13854.7|13842.2|13859.7|13844.7|13854.7|13842.2|7
1591725300000|2020-06-09 17:55:00|13857.2|13844.7|13857.2|13844.7|13859.7|13847.2|13854.7|13842.2|27
1591725600000|2020-06-09 18:00:00|13859.7|13847.2|13854.7|13842.2|13859.7|13847.2|13847.2|13834.7|70
1591725900000|2020-06-09 18:05:00|13857.2|13844.7|13849.7|13837.2|13857.2|13844.7|13849.7|13837.2|31
1591726200000|2020-06-09 18:10:00|13847.2|13834.7|13859.7|13847.2|13859.7|13847.2|13847.2|13834.7|490
1591726500000|2020-06-09 18:15:00|13862.2|13849.7|13854.7|13842.2|13862.2|13849.7|13854.7|13842.2|126
1591726800000|2020-06-09 18:20:00|13852.2|13839.7|13852.2|13839.7|13854.7|13842.2|13849.7|13837.2|73
1591727100000|2020-06-09 18:25:00|13854.7|13842.2|13854.7|13842.2|13857.2|13844.7|13852.2|13839.7|76
1591727400000|2020-06-09 18:30:00|13857.2|13839.7|13862.2|13849.7|13864.7|13852.2|13857.2|13839.7|74
1591727700000|2020-06-09 18:35:00|13859.7|13847.2|13862.2|13849.7|13862.2|13849.7|13857.2|13842.2|106
1591728000000|2020-06-09 18:40:00|13859.7|13847.2|13861|13851|13862.2|13851|13859.7|13847.2|42
1591728300000|2020-06-09 18:45:00|13859.7|13849.7|13863.5|13853.5|13863.5|13853.5|13856|13846|88
1591728600000|2020-06-09 18:50:00|13862.2|13852.2|13863.5|13853.5|13863.5|13853.5|13858.5|13848.5|160
1591728900000|2020-06-09 18:55:00|13862.2|13852.2|13863.5|13853.5|13863.5|13853.5|13858.5|13848.5|60
1591729200000|2020-06-09 19:00:00|13862.2|13852.2|13861|13851|13863.5|13853.5|13858.5|13848.5|35
1591729500000|2020-06-09 19:05:00|13858.5|13848.5|13863.5|13853.5|13863.5|13853.5|13858.5|13848.5|55
1591729800000|2020-06-09 19:10:00|13866|13856|13871|13861|13871|13861|13863.5|13853.5|143
1591730100000|2020-06-09 19:15:00|13873.5|13863.5|13873.5|13863.5|13881|13871|13871|13861|299
1591730400000|2020-06-09 19:20:00|13874.7|13864.7|13871|13861|13876|13866|13871|13861|41
1591730700000|2020-06-09 19:25:00|13876|13866|13877.2|13867.2|13881|13871|13873.5|13863.5|465
1591731000000|2020-06-09 19:30:00|13876|13866|13863.5|13853.5|13878.5|13868.5|13863.5|13853.5|401
1591731300000|2020-06-09 19:35:00|13864.7|13854.7|13878.5|13868.5|13878.5|13868.5|13863.5|13853.5|217
1591731600000|2020-06-09 19:40:00|13881|13871|13873.5|13863.5|13883.5|13873.5|13873.5|13863.5|178
1591731900000|2020-06-09 19:45:00|13872.2|13862.2|13871|13861|13873.5|13863.5|13866|13856|145
1591732200000|2020-06-09 19:50:00|13866|13856|13871|13861|13872.2|13862.2|13866|13856|297
1591732500000|2020-06-09 19:55:00|13869.7|13859.7|13878.5|13868.5|13878.5|13868.5|13869.7|13859.7|348
1591732800000|2020-06-09 20:00:00|13876|13866|13873.5|13863.5|13878.5|13868.5|13871|13861|100
1591733100000|2020-06-09 20:05:00|13872.2|13862.2|13863.5|13853.5|13872.2|13862.2|13863.5|13853.5|110
1591733400000|2020-06-09 20:10:00|13861|13851|13861|13851|13863.5|13853.5|13858.5|13848.5|19
1591733700000|2020-06-09 20:15:00|13867.6|13843.6|13866.7|13842.7|13868.2|13844.2|13866.1|13842.1|3
1591734000000|2020-06-09 20:20:00|13866.8|13842.8|13865|13841|13866.9|13842.9|13865|13841|30
1591734300000|2020-06-09 20:25:00|13865.4|13841.4|13866|13842|13866|13842|13865|13841|30
1591734600000|2020-06-09 20:30:00|13865.5|13841.5|13860.6|13836.6|13866.3|13842.3|13855.8|13831.8|15
1591734900000|2020-06-09 20:35:00|13859.8|13835.8|13857.4|13833.4|13860.6|13836.6|13856.6|13832.6|10
1591735200000|2020-06-09 20:40:00|13858.2|13834.2|13859.8|13835.8|13860.6|13836.6|13858.2|13834.2|9
1591735500000|2020-06-09 20:45:00|13860.6|13836.6|13859.8|13835.8|13862.3|13838.3|13857.4|13833.4|18
1591735800000|2020-06-09 20:50:00|13860.6|13836.6|13864.7|13840.7|13867.9|13843.9|13859.8|13835.8|2
1591736100000|2020-06-09 20:55:00|13863.9|13839.9|13866.7|13842.7|13867.9|13843.9|13861.4|13837.4|17
1591736400000|2020-06-09 21:00:00|13865.9|13841.9|13866.1|13842.1|13866.4|13842.4|13865.1|13841.1|3
1591736700000|2020-06-09 21:05:00|13865.7|13841.7|13865.7|13841.7|13867.1|13843.1|13865.7|13841.7|13
1591737000000|2020-06-09 21:10:00|13865.6|13841.6|13865|13841|13866.4|13842.4|13864.9|13840.9|1
1591737300000|2020-06-09 21:15:00|13865.1|13841.1|13866.5|13842.5|13866.5|13842.5|13865.1|13841.1|0
1591737600000|2020-06-09 21:20:00|13867|13843|13866.7|13842.7|13867|13843|13865.6|13841.6|0
1591737900000|2020-06-09 21:25:00|13866.2|13842.2|13865.7|13841.7|13867.4|13843.4|13865.4|13841.4|0
1591738200000|2020-06-09 21:30:00|13865.6|13841.6|13864.6|13840.6|13865.6|13841.6|13864.6|13840.6|0
1591738500000|2020-06-09 21:35:00|13865.4|13841.4|13864.9|13840.9|13865.4|13841.4|13864.5|13840.5|0
1591738800000|2020-06-09 21:40:00|13865|13841|13865.4|13841.4|13865.4|13841.4|13865|13841|0
1591739100000|2020-06-09 21:45:00|13864.7|13840.7|13867.2|13843.2|13867.3|13843.3|13864.7|13840.7|0
1591739400000|2020-06-09 21:50:00|13867.5|13843.5|13873.8|13849.8|13873.8|13849.8|13867.5|13843.5|0
1591739700000|2020-06-09 21:55:00|13872.9|13848.9|13869.9|13845.9|13875|13851|13869.9|13845.9|0
1591740000000|2020-06-09 22:00:00|13867.7|13843.7|13873.7|13849.7|13873.7|13849.7|13867.7|13843.7|0
1591740300000|2020-06-09 22:05:00|13872.9|13848.9|13874.5|13850.5|13875.4|13851.4|13871.3|13847.3|0
1591740600000|2020-06-09 22:10:00|13874.9|13850.9|13870.8|13846.8|13876.4|13852.4|13870|13846|0
1591740900000|2020-06-09 22:15:00|13870|13846|13872.4|13848.4|13872.4|13848.4|13870|13846|0
1591741200000|2020-06-09 22:20:00|13872.8|13848.8|13869.8|13845.8|13874|13850|13869|13845|0
1591741500000|2020-06-09 22:25:00|13870.6|13846.6|13869|13845|13871.4|13847.4|13868.2|13844.2|0
1591741800000|2020-06-09 22:30:00|13869.8|13845.8|13865|13841|13869.8|13845.8|13863.4|13839.4|0
1591742100000|2020-06-09 22:35:00|13865.4|13841.4|13879.5|13855.5|13879.5|13855.5|13865|13841|0
1591742400000|2020-06-09 22:40:00|13877.9|13853.9|13886.1|13862.1|13886.9|13862.9|13876.3|13852.3|0
1591742700000|2020-06-09 22:45:00|13885.7|13861.7|13885.6|13861.6|13888|13864|13884.3|13860.3|0
1591743000000|2020-06-09 22:50:00|13885.9|13861.9|13887.2|13863.2|13888.8|13864.8|13884.7|13860.7|0
1591743300000|2020-06-09 22:55:00|13886.4|13862.4|13883.9|13859.9|13888|13864|13883.9|13859.9|0
1591743600000|2020-06-09 23:00:00|13884.7|13860.7|13883.1|13859.1|13886.4|13862.4|13881.5|13857.5|0
1591743900000|2020-06-09 23:05:00|13882.7|13858.7|13880.7|13856.7|13883.1|13859.1|13880.7|13856.7|0
1591744200000|2020-06-09 23:10:00|13879.9|13855.9|13873.4|13849.4|13879.9|13855.9|13872.6|13848.6|0
1591744500000|2020-06-09 23:15:00|13873|13849|13873.4|13849.4|13875.1|13851.1|13871.8|13847.8|0
1591744800000|2020-06-09 23:20:00|13873.8|13849.8|13877.5|13853.5|13877.5|13853.5|13871.8|13847.8|0
1591745100000|2020-06-09 23:25:00|13876.7|13852.7|13881.3|13857.3|13881.5|13857.5|13875.9|13851.9|0
1591745400000|2020-06-09 23:30:00|13880.5|13856.5|13890.1|13866.1|13891|13867|13877.2|13853.2|0
1591745700000|2020-06-09 23:35:00|13891|13867|13892.3|13868.3|13894.2|13870.2|13889.3|13865.3|0
1591746000000|2020-06-09 23:40:00|13891.9|13867.9|13889.9|13865.9|13893.1|13869.1|13886.7|13862.7|0
1591746300000|2020-06-09 23:45:00|13889.5|13865.5|13894.4|13870.4|13894.8|13870.8|13887.1|13863.1|0
1591746600000|2020-06-09 23:50:00|13893.6|13869.6|13900.8|13876.8|13904.1|13880.1|13891.2|13867.2|0
1591746900000|2020-06-09 23:55:00|13901.6|13877.6|13901.1|13877.1|13904.3|13880.3|13897.6|13873.6|0
1591747200000|2020-06-10 00:00:00|13901.9|13877.9|13896.3|13872.3|13905.9|13881.9|13892.2|13868.2|0
1591747500000|2020-06-10 00:05:00|13895.5|13871.5|13901.9|13877.9|13903.5|13879.5|13892.6|13868.6|0
1591747800000|2020-06-10 00:10:00|13901.1|13877.1|13894.7|13870.7|13902.8|13878.8|13894.7|13870.7|0
1591748100000|2020-06-10 00:15:00|13895.1|13871.1|13901.1|13877.1|13901.9|13877.9|13892.3|13868.3|0
1591748400000|2020-06-10 00:20:00|13901.5|13877.5|13894.4|13870.4|13904|13880|13890.3|13866.3|0
1591748700000|2020-06-10 00:25:00|13895.5|13871.5|13893.7|13869.7|13897.4|13873.4|13890.4|13866.4|0
1591749000000|2020-06-10 00:30:00|13894.1|13870.1|13907.9|13883.9|13914.1|13890.1|13893.9|13869.9|0
1591749300000|2020-06-10 00:35:00|13908.3|13884.3|13905|13881|13908.7|13884.7|13899.7|13875.7|0
1591749600000|2020-06-10 00:40:00|13905.2|13881.2|13904.7|13880.7|13906.5|13882.5|13899.9|13875.9|0
1591749900000|2020-06-10 00:45:00|13905.7|13881.7|13864.9|13840.9|13909|13885|13862.1|13838.1|0
1591750200000|2020-06-10 00:50:00|13865.1|13841.1|13870.2|13846.2|13870.2|13846.2|13862.1|13838.1|0
1591750500000|2020-06-10 00:55:00|13869.8|13845.8|13879.8|13855.8|13881|13857|13867|13843|0
1591750800000|2020-06-10 01:00:00|13876.3|13866.3|13878.8|13868.8|13886.3|13876.3|13868.8|13858.8|1255
1591751100000|2020-06-10 01:05:00|13881.3|13871.3|13888.8|13878.8|13896.3|13886.3|13878.8|13868.8|736
1591751400000|2020-06-10 01:10:00|13886.3|13876.3|13898.8|13888.8|13906.3|13896.3|13886.3|13876.3|655
1591751700000|2020-06-10 01:15:00|13903.8|13893.8|13916.3|13906.3|13923.8|13913.8|13903.8|13893.8|1520
1591752000000|2020-06-10 01:20:00|13918.8|13908.8|13898.8|13888.8|13918.8|13908.8|13896.3|13886.3|1839
1591752300000|2020-06-10 01:25:00|13901.3|13891.3|13918.8|13908.8|13918.8|13908.8|13888.8|13878.8|1949
1591752600000|2020-06-10 01:30:00|13921.3|13911.3|13876.3|13866.3|13921.3|13911.3|13876.3|13866.3|10339
1591752900000|2020-06-10 01:35:00|13873.8|13863.8|13858.8|13848.8|13876.3|13866.3|13856.3|13846.3|4936
1591753200000|2020-06-10 01:40:00|13856.3|13846.3|13856.3|13846.3|13881.3|13871.3|13853.8|13843.8|3597
1591753500000|2020-06-10 01:45:00|13853.8|13843.8|13861.3|13851.3|13863.8|13853.8|13841.3|13831.3|4656
1591753800000|2020-06-10 01:50:00|13858.8|13848.8|13871.3|13861.3|13876.3|13866.3|13853.8|13843.8|2765
1591754100000|2020-06-10 01:55:00|13873.8|13863.8|13883.8|13873.8|13898.8|13888.8|13868.8|13858.8|3413
1591754400000|2020-06-10 02:00:00|13886.3|13876.3|13896.3|13886.3|13901.3|13891.3|13886.3|13876.3|3422
1591754700000|2020-06-10 02:05:00|13898.8|13888.8|13881.3|13871.3|13903.8|13893.8|13878.8|13868.8|2557
1591755000000|2020-06-10 02:10:00|13883.8|13873.8|13891.3|13881.3|13893.8|13883.8|13873.8|13863.8|1026
1591755300000|2020-06-10 02:15:00|13893.8|13883.8|13901.3|13891.3|13906.3|13896.3|13893.8|13883.8|2101
1591755600000|2020-06-10 02:20:00|13903.8|13893.8|13893.8|13883.8|13903.8|13893.8|13888.8|13878.8|1841
1591755900000|2020-06-10 02:25:00|13896.3|13886.3|13881.3|13871.3|13896.3|13886.3|13876.3|13866.3|1572
1591756200000|2020-06-10 02:30:00|13878.8|13868.8|13856.3|13846.3|13878.8|13868.8|13853.8|13843.8|3170
1591756500000|2020-06-10 02:35:00|13853.8|13843.8|13836.3|13826.3|13858.8|13848.8|13836.3|13826.3|6474
1591756800000|2020-06-10 02:40:00|13833.8|13823.8|13836.3|13826.3|13853.8|13843.8|13833.8|13823.8|2220
1591757100000|2020-06-10 02:45:00|13838.8|13828.8|13828.8|13818.8|13843.8|13833.8|13828.8|13818.8|2878
1591757400000|2020-06-10 02:50:00|13831.3|13821.3|13848.8|13838.8|13853.8|13843.8|13826.3|13816.3|1869
1591757700000|2020-06-10 02:55:00|13846.3|13836.3|13846.3|13836.3|13856.3|13846.3|13846.3|13836.3|1261
1591758000000|2020-06-10 03:00:00|13843.8|13833.8|13843.8|13833.8|13851.3|13841.3|13841.3|13831.3|1265
1591758300000|2020-06-10 03:05:00|13841.3|13831.3|13838.8|13828.8|13846.3|13836.3|13833.8|13823.8|1043
1591758600000|2020-06-10 03:10:00|13841.3|13831.3|13828.8|13818.8|13851.3|13841.3|13826.3|13816.3|2137
1591758900000|2020-06-10 03:15:00|13826.3|13816.3|13828.8|13818.8|13833.8|13823.8|13818.8|13808.8|2223
1591759200000|2020-06-10 03:20:00|13831.3|13821.3|13838.8|13828.8|13843.8|13833.8|13831.3|13821.3|1355
1591759500000|2020-06-10 03:25:00|13841.3|13831.3|13836.3|13826.3|13843.8|13833.8|13831.3|13821.3|847
1591759800000|2020-06-10 03:30:00|13838.8|13828.8|13841.3|13831.3|13843.8|13833.8|13838.8|13828.8|258
1591760100000|2020-06-10 03:35:00|13843.8|13833.8|13853.8|13843.8|13853.8|13843.8|13841.3|13831.3|403
1591760400000|2020-06-10 03:40:00|13851.3|13841.3|13851.3|13841.3|13851.3|13841.3|13843.8|13833.8|378
1591760700000|2020-06-10 03:45:00|13848.8|13838.8|13841.3|13831.3|13848.8|13838.8|13841.3|13831.3|156
1591761000000|2020-06-10 03:50:00|13843.8|13833.8|13841.3|13831.3|13843.8|13833.8|13838.8|13828.8|261
1591761300000|2020-06-10 03:55:00|13843.8|13833.8|13848.8|13838.8|13848.8|13838.8|13841.3|13831.3|71
1591761600000|2020-06-10 04:00:00|13846.3|13836.3|13843.8|13833.8|13851.3|13841.3|13843.8|13833.8|321
1591761900000|2020-06-10 04:05:00|13846.3|13836.3|13841.3|13831.3|13846.3|13836.3|13841.3|13831.3|62
1591762200000|2020-06-10 04:10:00|13843.8|13833.8|13846.3|13836.3|13846.3|13836.3|13841.3|13831.3|46
1591762500000|2020-06-10 04:15:00|13843.8|13833.8|13843.8|13833.8|13846.3|13836.3|13841.3|13831.3|89
1591762800000|2020-06-10 04:20:00|13846.3|13836.3|13843.8|13833.8|13848.8|13838.8|13843.8|13833.8|84
1591763100000|2020-06-10 04:25:00|13841.3|13831.3|13841.3|13831.3|13841.3|13831.3|13841.3|13831.3|40
1591763400000|2020-06-10 04:30:00|13843.8|13833.8|13843.8|13833.8|13843.8|13833.8|13841.3|13831.3|96
1591763700000|2020-06-10 04:35:00|13846.3|13836.3|13843.8|13833.8|13846.3|13836.3|13841.3|13831.3|18
1591764000000|2020-06-10 04:40:00|13846.3|13836.3|13843.8|13833.8|13848.8|13838.8|13843.8|13833.8|62
1591764300000|2020-06-10 04:45:00|13846.3|13836.3|13843.8|13833.8|13846.3|13836.3|13843.8|13833.8|11
1591764600000|2020-06-10 04:50:00|13846.3|13836.3|13846.3|13836.3|13846.3|13836.3|13846.3|13836.3|41
1591764900000|2020-06-10 04:55:00|13843.8|13833.8|13843.8|13833.8|13846.3|13836.3|13843.8|13833.8|163
1591765200000|2020-06-10 05:00:00|13846.3|13836.3|13846.3|13836.3|13851.3|13841.3|13836.3|13826.3|2224
1591765500000|2020-06-10 05:05:00|13848.8|13838.8|13853.8|13843.8|13856.3|13846.3|13843.8|13833.8|1311
1591765800000|2020-06-10 05:10:00|13851.3|13841.3|13851.3|13841.3|13856.3|13846.3|13846.3|13836.3|1105
1591766100000|2020-06-10 05:15:00|13853.8|13843.8|13861.3|13851.3|13866.3|13856.3|13853.8|13843.8|1883
1591766400000|2020-06-10 05:20:00|13858.8|13848.8|13853.8|13843.8|13858.8|13848.8|13851.3|13841.3|1116
1591766700000|2020-06-10 05:25:00|13856.3|13846.3|13848.8|13838.8|13858.8|13848.8|13843.8|13833.8|998
1591767000000|2020-06-10 05:30:00|13851.3|13841.3|13851.3|13841.3|13858.8|13848.8|13851.3|13841.3|1319
1591767300000|2020-06-10 05:35:00|13853.8|13843.8|13843.8|13833.8|13853.8|13843.8|13841.3|13831.3|632
1591767600000|2020-06-10 05:40:00|13841.3|13831.3|13851.3|13841.3|13853.8|13843.8|13841.3|13831.3|926
1591767900000|2020-06-10 05:45:00|13848.8|13838.8|13846.3|13836.3|13848.8|13838.8|13841.3|13831.3|1173
1591768200000|2020-06-10 05:50:00|13848.8|13838.8|13846.3|13836.3|13848.8|13838.8|13841.3|13831.3|633
1591768500000|2020-06-10 05:55:00|13843.8|13833.8|13848.8|13838.8|13853.8|13843.8|13841.3|13831.3|1127
1591768800000|2020-06-10 06:00:00|13846.3|13836.3|13848.8|13838.8|13856.3|13846.3|13838.8|13828.8|1818
1591769100000|2020-06-10 06:05:00|13846.3|13836.3|13828.8|13818.8|13846.3|13836.3|13828.8|13818.8|1328
1591769400000|2020-06-10 06:10:00|13826.3|13816.3|13833.8|13823.8|13833.8|13823.8|13826.3|13816.3|783
1591769700000|2020-06-10 06:15:00|13836.3|13826.3|13851.3|13841.3|13853.8|13843.8|13836.3|13826.3|1369
1591770000000|2020-06-10 06:20:00|13848.8|13838.8|13846.3|13836.3|13856.3|13846.3|13843.8|13833.8|1365
1591770300000|2020-06-10 06:25:00|13843.8|13833.8|13841.3|13831.3|13848.8|13838.8|13838.8|13828.8|990
1591770600000|2020-06-10 06:30:00|13838.8|13828.8|13838.8|13828.8|13843.8|13833.8|13831.3|13821.3|1072
1591770900000|2020-06-10 06:35:00|13836.3|13826.3|13831.3|13821.3|13838.8|13828.8|13828.8|13818.8|1307
1591771200000|2020-06-10 06:40:00|13833.8|13823.8|13836.3|13826.3|13838.8|13828.8|13828.8|13818.8|1496
1591771500000|2020-06-10 06:45:00|13838.8|13828.8|13841.3|13831.3|13843.8|13833.8|13836.3|13826.3|1556
1591771800000|2020-06-10 06:50:00|13843.8|13833.8|13856.3|13846.3|13856.3|13846.3|13841.3|13831.3|3150
1591772100000|2020-06-10 06:55:00|13858.8|13848.8|13841.3|13831.3|13858.8|13848.8|13838.8|13828.8|4390
1591772400000|2020-06-10 07:00:00|13823.6|13811.1|13821.1|13808.6|13823.6|13811.1|13811.1|13798.6|2613
1591772700000|2020-06-10 07:05:00|13823.6|13811.1|13828.6|13813.6|13828.6|13816.1|13821.1|13808.6|478
1591773000000|2020-06-10 07:10:00|13826.1|13816.1|13828.6|13816.1|13831.1|13818.6|13826.1|13811.1|437
1591773300000|2020-06-10 07:15:00|13826.1|13813.6|13828.6|13816.1|13828.6|13816.1|13823.6|13811.1|355
1591773600000|2020-06-10 07:20:00|13826.1|13813.6|13823.6|13811.1|13828.6|13816.1|13821.1|13808.6|407
1591773900000|2020-06-10 07:25:00|13826.1|13813.6|13831.1|13818.6|13831.1|13818.6|13823.6|13811.1|554
1591774200000|2020-06-10 07:30:00|13828.6|13816.1|13821.1|13808.6|13831.1|13816.1|13818.6|13806.1|119
1591774500000|2020-06-10 07:35:00|13818.6|13806.1|13821.1|13808.6|13823.6|13811.1|13818.6|13806.1|177
1591774800000|2020-06-10 07:40:00|13818.6|13806.1|13816.1|13803.6|13818.6|13808.6|13816.1|13803.6|129
1591775100000|2020-06-10 07:45:00|13818.6|13806.1|13818.6|13806.1|13821.1|13808.6|13816.1|13803.6|247
1591775400000|2020-06-10 07:50:00|13821.1|13808.6|13823.6|13811.1|13826.1|13813.6|13818.6|13806.1|595
1591775700000|2020-06-10 07:55:00|13826.1|13808.6|13826.1|13813.6|13826.1|13813.6|13823.6|13808.6|645
1591776000000|2020-06-10 08:00:00|13823.6|13811.1|13808.6|13796.1|13826.1|13811.1|13808.6|13796.1|434
1591776300000|2020-06-10 08:05:00|13811.1|13798.6|13808.6|13796.1|13816.1|13803.6|13806.1|13793.6|581
1591776600000|2020-06-10 08:10:00|13806.1|13793.6|13816.1|13801.1|13816.1|13803.6|13806.1|13793.6|295
1591776900000|2020-06-10 08:15:00|13813.6|13803.6|13841.1|13828.6|13846.1|13833.6|13813.6|13801.1|1476
1591777200000|2020-06-10 08:20:00|13838.6|13826.1|13831.1|13818.6|13841.1|13828.6|13826.1|13813.6|324
1591777500000|2020-06-10 08:25:00|13833.6|13821.1|13831.1|13818.6|13843.6|13828.6|13828.6|13816.1|640
1591777800000|2020-06-10 08:30:00|13833.1|13809.1|13833.1|13809.1|13835.6|13811.6|13825.9|13801.9|0
1591778100000|2020-06-10 08:35:00|13832.7|13808.7|13829.6|13805.6|13838|13814|13824.3|13800.3|1152
1591778400000|2020-06-10 08:40:00|13829.2|13805.2|13818.3|13794.3|13829.2|13805.2|13818.3|13794.3|0
1591778700000|2020-06-10 08:45:00|13818.7|13794.7|13806.8|13782.8|13820.7|13796.7|13806.8|13782.8|0
1591779000000|2020-06-10 08:50:00|13809.2|13785.2|13809.1|13785.1|13811.7|13787.7|13803.8|13779.8|0
1591779300000|2020-06-10 08:55:00|13809.3|13785.3|13788.8|13764.8|13810.8|13786.8|13778.7|13754.7|0
1591779600000|2020-06-10 09:00:00|13791.1|13776.1|13768.6|13753.6|13791.1|13776.1|13766.1|13751.1|1160
1591779900000|2020-06-10 09:05:00|13766.1|13756.1|13781.1|13766.1|13781.1|13768.6|13763.6|13751.1|334
1591780200000|2020-06-10 09:10:00|13778.6|13768.6|13783.6|13771.1|13786.1|13773.6|13778.6|13766.1|232
1591780500000|2020-06-10 09:15:00|13786.1|13768.6|13761.1|13748.6|13786.1|13773.6|13761.1|13748.6|335
1591780800000|2020-06-10 09:20:00|13763.6|13751.1|13783.6|13771.1|13786.1|13773.6|13763.6|13748.6|222
1591781100000|2020-06-10 09:25:00|13781.1|13768.6|13786.1|13771.1|13786.1|13771.1|13771.1|13758.6|337
1591781400000|2020-06-10 09:30:00|13783.6|13768.6|13788.6|13776.1|13791.1|13778.6|13781.1|13768.6|178
1591781700000|2020-06-10 09:35:00|13786.1|13773.6|13788.6|13776.1|13791.1|13778.6|13786.1|13773.6|118
1591782000000|2020-06-10 09:40:00|13786.1|13773.6|13793.6|13781.1|13793.6|13781.1|13781.1|13768.6|151
1591782300000|2020-06-10 09:45:00|13791.1|13778.6|13781.1|13768.6|13793.6|13781.1|13778.6|13766.1|112
1591782600000|2020-06-10 09:50:00|13783.6|13771.1|13793.6|13781.1|13796.1|13781.1|13778.6|13766.1|544
1591782900000|2020-06-10 09:55:00|13796.1|13783.6|13786.1|13773.6|13796.1|13783.6|13786.1|13773.6|102
1591783200000|2020-06-10 10:00:00|13788.6|13776.1|13776.1|13763.6|13788.6|13776.1|13776.1|13763.6|69
1591783500000|2020-06-10 10:05:00|13773.6|13761.1|13768.6|13753.6|13776.1|13763.6|13766.1|13753.6|106
1591783800000|2020-06-10 10:10:00|13771.1|13756.1|13766.1|13753.6|13771.1|13758.6|13763.6|13751.1|69
1591784100000|2020-06-10 10:15:00|13763.6|13751.1|13766.1|13753.6|13776.1|13763.6|13763.6|13751.1|195
1591784400000|2020-06-10 10:20:00|13763.6|13751.1|13768.6|13756.1|13771.1|13758.6|13763.6|13751.1|41
1591784700000|2020-06-10 10:25:00|13771.1|13758.6|13771.1|13756.1|13771.1|13758.6|13768.6|13753.6|9
1591785000000|2020-06-10 10:30:00|13773.6|13758.6|13776.1|13763.6|13778.6|13763.6|13771.1|13756.1|75
1591785300000|2020-06-10 10:35:00|13778.6|13766.1|13781.1|13768.6|13781.1|13768.6|13778.6|13763.6|5
1591785600000|2020-06-10 10:40:00|13783.6|13771.1|13786.1|13773.6|13786.1|13773.6|13781.1|13768.6|58
1591785900000|2020-06-10 10:45:00|13788.6|13776.1|13786.1|13773.6|13788.6|13776.1|13783.6|13771.1|109
1591786200000|2020-06-10 10:50:00|13783.6|13771.1|13791.1|13778.6|13791.1|13778.6|13783.6|13771.1|119
1591786500000|2020-06-10 10:55:00|13788.6|13776.1|13788.6|13776.1|13788.6|13776.1|13786.1|13773.6|104
1591786800000|2020-06-10 11:00:00|13786.1|13773.6|13786.1|13773.6|13791.1|13778.6|13786.1|13773.6|47
1591787100000|2020-06-10 11:05:00|13788.6|13776.1|13788.6|13776.1|13791.1|13778.6|13788.6|13776.1|44
1591787400000|2020-06-10 11:10:00|13786.1|13773.6|13793.6|13778.6|13793.6|13781.1|13786.1|13773.6|53
1591787700000|2020-06-10 11:15:00|13796.1|13781.1|13796.1|13783.6|13796.1|13783.6|13793.6|13778.6|79
1591788000000|2020-06-10 11:20:00|13798.6|13786.1|13796.1|13783.6|13798.6|13786.1|13793.6|13781.1|52
1591788300000|2020-06-10 11:25:00|13798.6|13788.6|13788.6|13776.1|13801.1|13788.6|13786.1|13773.6|121
1591788600000|2020-06-10 11:30:00|13791.1|13778.6|13791.1|13778.6|13793.6|13781.1|13788.6|13778.6|19
1591788900000|2020-06-10 11:35:00|13793.6|13781.1|13801.1|13788.6|13801.1|13788.6|13793.6|13778.6|52
1591789200000|2020-06-10 11:40:00|13803.6|13786.1|13798.6|13786.1|13803.6|13788.6|13798.6|13786.1|80
1591789500000|2020-06-10 11:45:00|13801.1|13788.6|13803.6|13791.1|13803.6|13791.1|13798.6|13786.1|24
1591789800000|2020-06-10 11:50:00|13801.1|13788.6|13806.1|13793.6|13806.1|13793.6|13801.1|13788.6|66
1591790100000|2020-06-10 11:55:00|13808.6|13796.1|13818.6|13806.1|13821.1|13808.6|13806.1|13796.1|372
1591790400000|2020-06-10 12:00:00|13816.1|13803.6|13821.1|13808.6|13821.1|13808.6|13816.1|13801.1|64
1591790700000|2020-06-10 12:05:00|13818.6|13806.1|13818.6|13806.1|13821.1|13808.6|13818.6|13806.1|31
1591791000000|2020-06-10 12:10:00|13821.1|13808.6|13821.1|13808.6|13826.1|13813.6|13818.6|13806.1|165
1591791300000|2020-06-10 12:15:00|13823.6|13811.1|13826.1|13813.6|13828.6|13816.1|13818.6|13806.1|99
1591791600000|2020-06-10 12:20:00|13828.6|13816.1|13826.1|13813.6|13831.1|13818.6|13823.6|13811.1|55
1591791900000|2020-06-10 12:25:00|13828.6|13816.1|13823.6|13811.1|13831.1|13818.6|13823.6|13811.1|96
1591792200000|2020-06-10 12:30:00|13821.1|13808.6|13818.6|13806.1|13826.1|13813.6|13818.6|13803.6|110
1591792500000|2020-06-10 12:35:00|13821.1|13808.6|13818.6|13806.1|13821.1|13808.6|13816.1|13803.6|48
1591792800000|2020-06-10 12:40:00|13821.1|13803.6|13818.6|13806.1|13821.1|13806.1|13816.1|13803.6|30
1591793100000|2020-06-10 12:45:00|13816.1|13803.6|13821.1|13808.6|13821.1|13808.6|13816.1|13803.6|15
1591793400000|2020-06-10 12:50:00|13823.6|13811.1|13828.6|13816.1|13833.6|13821.1|13823.6|13811.1|133
1591793700000|2020-06-10 12:55:00|13831.1|13818.6|13828.6|13816.1|13831.1|13818.6|13826.1|13813.6|44
1591794000000|2020-06-10 13:00:00|13826.1|13813.6|13823.6|13811.1|13833.6|13821.1|13823.6|13811.1|128
1591794300000|2020-06-10 13:05:00|13826.1|13813.6|13831.1|13818.6|13833.6|13821.1|13826.1|13813.6|267
1591794600000|2020-06-10 13:10:00|13828.6|13816.1|13826.1|13813.6|13828.6|13818.6|13823.6|13811.1|63
1591794900000|2020-06-10 13:15:00|13823.6|13811.1|13818.6|13806.1|13826.1|13813.6|13818.6|13803.6|45
1591795200000|2020-06-10 13:20:00|13816.1|13803.6|13818.6|13806.1|13818.6|13806.1|13813.6|13801.1|45
1591795500000|2020-06-10 13:25:00|13816.1|13803.6|13818.6|13806.1|13821.1|13808.6|13816.1|13803.6|51
1591795800000|2020-06-10 13:30:00|13816.1|13803.6|13811.1|13798.6|13828.6|13816.1|13811.1|13796.1|286
1591796100000|2020-06-10 13:35:00|13813.6|13801.1|13803.6|13791.1|13813.6|13801.1|13801.1|13788.6|218
1591796400000|2020-06-10 13:40:00|13801.1|13788.6|13798.6|13786.1|13803.6|13791.1|13791.1|13778.6|278
1591796700000|2020-06-10 13:45:00|13796.1|13783.6|13803.6|13791.1|13803.6|13791.1|13793.6|13781.1|225
1591797000000|2020-06-10 13:50:00|13806.1|13793.6|13783.6|13771.1|13806.1|13793.6|13781.1|13768.6|762
1591797300000|2020-06-10 13:55:00|13786.1|13773.6|13798.6|13786.1|13798.6|13786.1|13781.1|13768.6|184
1591797600000|2020-06-10 14:00:00|13796.1|13783.6|13791.1|13778.6|13798.6|13786.1|13788.6|13776.1|154
1591797900000|2020-06-10 14:05:00|13793.6|13781.1|13796.1|13783.6|13798.6|13786.1|13786.1|13773.6|101
1591798200000|2020-06-10 14:10:00|13793.6|13781.1|13786.1|13773.6|13798.6|13783.6|13783.6|13771.1|157
1591798500000|2020-06-10 14:15:00|13788.6|13776.1|13781.1|13768.6|13793.6|13781.1|13778.6|13766.1|631
1591798800000|2020-06-10 14:20:00|13778.6|13766.1|13781.1|13768.6|13783.6|13771.1|13778.6|13766.1|255
1591799100000|2020-06-10 14:25:00|13783.6|13771.1|13786.1|13773.6|13791.1|13778.6|13783.6|13771.1|286
1591799400000|2020-06-10 14:30:00|13783.6|13771.1|13791.1|13778.6|13793.6|13781.1|13781.1|13768.6|185
1591799700000|2020-06-10 14:35:00|13793.6|13781.1|13796.1|13781.1|13796.1|13783.6|13788.6|13776.1|271
1591800000000|2020-06-10 14:40:00|13793.6|13783.6|13796.1|13783.6|13803.6|13791.1|13793.6|13781.1|247
1591800300000|2020-06-10 14:45:00|13798.6|13786.1|13791.1|13778.6|13803.6|13791.1|13791.1|13778.6|390
1591800600000|2020-06-10 14:50:00|13793.6|13781.1|13776.1|13763.6|13796.1|13783.6|13776.1|13763.6|392
1591800900000|2020-06-10 14:55:00|13778.6|13766.1|13773.6|13761.1|13778.6|13766.1|13768.6|13756.1|286
1591801200000|2020-06-10 15:00:00|13771.1|13758.6|13776.1|13763.6|13778.6|13766.1|13768.6|13756.1|185
1591801500000|2020-06-10 15:05:00|13778.6|13766.1|13768.6|13756.1|13781.1|13768.6|13766.1|13753.6|1276
1591801800000|2020-06-10 15:10:00|13771.1|13758.6|13781.1|13768.6|13781.1|13768.6|13771.1|13758.6|104
1591802100000|2020-06-10 15:15:00|13783.6|13771.1|13788.6|13776.1|13791.1|13778.6|13778.6|13766.1|294
1591802400000|2020-06-10 15:20:00|13786.1|13773.6|13781.1|13768.6|13788.6|13773.6|13781.1|13768.6|75
1591802700000|2020-06-10 15:25:00|13783.6|13771.1|13778.6|13766.1|13788.6|13776.1|13778.6|13766.1|56
1591803000000|2020-06-10 15:30:00|13776.1|13763.6|13773.6|13761.1|13781.1|13768.6|13773.6|13761.1|178
1591803300000|2020-06-10 15:35:00|13771.1|13758.6|13776.1|13763.6|13778.6|13763.6|13766.1|13753.6|138
1591803600000|2020-06-10 15:40:00|13773.6|13761.1|13778.6|13766.1|13783.6|13771.1|13773.6|13761.1|91
1591803900000|2020-06-10 15:45:00|13776.1|13763.6|13776.1|13763.6|13778.6|13766.1|13773.6|13761.1|18
1591804200000|2020-06-10 15:50:00|13778.6|13766.1|13781.1|13768.6|13783.6|13771.1|13773.6|13761.1|55
1591804500000|2020-06-10 15:55:00|13778.6|13766.1|13781.1|13768.6|13783.6|13771.1|13778.6|13766.1|53
1591804800000|2020-06-10 16:00:00|13783.6|13771.1|13783.6|13771.1|13786.1|13773.6|13781.1|13768.6|126
1591805100000|2020-06-10 16:05:00|13781.1|13768.6|13776.1|13763.6|13783.6|13771.1|13776.1|13763.6|55
1591805400000|2020-06-10 16:10:00|13778.6|13766.1|13781.1|13768.6|13781.1|13768.6|13776.1|13763.6|30
1591805700000|2020-06-10 16:15:00|13783.6|13771.1|13783.6|13771.1|13786.1|13773.6|13783.6|13768.6|72
1591806000000|2020-06-10 16:20:00|13781.1|13768.6|13786.1|13773.6|13786.1|13773.6|13781.1|13768.6|30
1591806300000|2020-06-10 16:25:00|13783.6|13771.1|13783.6|13771.1|13786.1|13773.6|13783.6|13771.1|24
1591806600000|2020-06-10 16:30:00|13781.1|13768.6|13778.6|13766.1|13783.6|13771.1|13778.6|13766.1|32
1591806900000|2020-06-10 16:35:00|13776.1|13763.6|13778.6|13766.1|13778.6|13766.1|13776.1|13763.6|31
1591807200000|2020-06-10 16:40:00|13781.1|13768.6|13781.1|13768.6|13781.1|13768.6|13778.6|13766.1|58
1591807500000|2020-06-10 16:45:00|||||||||25
1591807800000|2020-06-10 16:50:00|13783.6|13771.1|13783.6|13771.1|13783.6|13771.1|13783.6|13771.1|27
1591808100000|2020-06-10 16:55:00|13786.1|13773.6|13781.1|13768.6|13786.1|13773.6|13781.1|13768.6|38
1591808400000|2020-06-10 17:00:00|13778.6|13766.1|13778.6|13766.1|13781.1|13768.6|13776.1|13763.6|44
1591808700000|2020-06-10 17:05:00|13781.1|13768.6|13786.1|13773.6|13786.1|13773.6|13778.6|13766.1|48
1591809000000|2020-06-10 17:10:00|13783.6|13771.1|13783.6|13771.1|13786.1|13773.6|13783.6|13771.1|159
1591809300000|2020-06-10 17:15:00|13786.1|13773.6|13783.6|13771.1|13786.1|13773.6|13783.6|13771.1|83
1591809600000|2020-06-10 17:20:00|13786.1|13773.6|13783.6|13771.1|13786.1|13773.6|13783.6|13771.1|17
1591809900000|2020-06-10 17:25:00|13781.1|13768.6|13781.1|13768.6|13783.6|13771.1|13781.1|13768.6|40
1591810200000|2020-06-10 17:30:00|13783.6|13771.1|13783.6|13771.1|13786.1|13773.6|13781.1|13768.6|41
1591810500000|2020-06-10 17:35:00|||||||||7
1591810800000|2020-06-10 17:40:00|13781.1|13768.6|13781.1|13768.6|13783.6|13771.1|13781.1|13768.6|60
1591811100000|2020-06-10 17:45:00|13783.6|13771.1|13781.1|13768.6|13783.6|13771.1|13781.1|13768.6|33
1591811400000|2020-06-10 17:50:00|13778.6|13766.1|13778.6|13766.1|13783.6|13768.6|13778.6|13766.1|68
1591811700000|2020-06-10 17:55:00|13776.1|13763.6|13773.6|13758.6|13778.6|13763.6|13768.6|13756.1|295
1591812000000|2020-06-10 18:00:00|13776.1|13761.1|13801.1|13788.6|13813.6|13801.1|13758.6|13746.1|1133
1591812300000|2020-06-10 18:05:00|13803.6|13791.1|13801.1|13788.6|13808.6|13796.1|13793.6|13781.1|322
1591812600000|2020-06-10 18:10:00|13803.6|13791.1|13816.1|13803.6|13816.1|13803.6|13803.6|13791.1|208
1591812900000|2020-06-10 18:15:00|13818.6|13806.1|13831.1|13818.6|13831.1|13818.6|13816.1|13803.6|479
1591813200000|2020-06-10 18:20:00|13833.6|13821.1|13831.1|13816.1|13841.1|13828.6|13826.1|13813.6|691
1591813500000|2020-06-10 18:25:00|13828.6|13818.6|13836.1|13823.6|13838.6|13826.1|13828.6|13818.6|119
1591813800000|2020-06-10 18:30:00|13838.6|13826.1|13816.1|13803.6|13838.6|13826.1|13816.1|13803.6|213
1591814100000|2020-06-10 18:35:00|13818.6|13806.1|13808.6|13796.1|13826.1|13813.6|13808.6|13796.1|249
1591814400000|2020-06-10 18:40:00|13811.1|13798.6|13817.4|13807.4|13821.1|13808.6|13771.1|13758.6|974
1591814700000|2020-06-10 18:45:00|13816.1|13806.1|13792.4|13782.4|13824.9|13814.9|13792.4|13782.4|515
1591815000000|2020-06-10 18:50:00|13794.9|13784.9|13782.4|13772.4|13799.9|13789.9|13772.4|13762.4|437
1591815300000|2020-06-10 18:55:00|13781.1|13771.1|13804.9|13794.9|13804.9|13794.9|13776.1|13766.1|388
1591815600000|2020-06-10 19:00:00|13803.6|13793.6|13782.4|13772.4|13803.6|13793.6|13779.9|13769.9|384
1591815900000|2020-06-10 19:05:00|13784.9|13774.9|13806.1|13796.1|13813.6|13803.6|13782.4|13772.4|349
1591816200000|2020-06-10 19:10:00|13807.4|13797.4|13812.4|13802.4|13814.9|13804.9|13799.9|13789.9|152
1591816500000|2020-06-10 19:15:00|13811.1|13801.1|13812.4|13802.4|13814.9|13804.9|13802.4|13792.4|140
1591816800000|2020-06-10 19:20:00|13811.1|13801.1|13817.4|13807.4|13817.4|13807.4|13807.4|13797.4|235
1591817100000|2020-06-10 19:25:00|13819.9|13809.9|13844.9|13834.9|13847.4|13837.4|13812.4|13802.4|609
1591817400000|2020-06-10 19:30:00|13846.1|13836.1|13834.9|13824.9|13847.4|13837.4|13834.9|13824.9|119
1591817700000|2020-06-10 19:35:00|13832.4|13822.4|13829.9|13819.9|13832.4|13822.4|13824.9|13814.9|241
1591818000000|2020-06-10 19:40:00|13828.6|13818.6|13828.6|13818.6|13834.9|13824.9|13824.9|13814.9|170
1591818300000|2020-06-10 19:45:00|13827.4|13817.4|13824.9|13814.9|13829.9|13819.9|13814.9|13804.9|317
1591818600000|2020-06-10 19:50:00|13822.4|13812.4|13824.9|13814.9|13834.9|13824.9|13822.4|13812.4|560
1591818900000|2020-06-10 19:55:00|13823.6|13813.6|13822.4|13812.4|13829.9|13819.9|13822.4|13812.4|291
1591819200000|2020-06-10 20:00:00|13821.1|13811.1|13813.6|13803.6|13821.1|13811.1|13812.4|13802.4|178
1591819500000|2020-06-10 20:05:00|13814.9|13804.9|13802.4|13792.4|13814.9|13804.9|13799.9|13789.9|261
1591819800000|2020-06-10 20:10:00|13799.9|13789.9|13804.9|13794.9|13804.9|13794.9|13798.6|13788.6|286
1591820100000|2020-06-10 20:15:00|13810.2|13786.2|13809.5|13785.5|13812|13788|13809.5|13785.5|26
1591820400000|2020-06-10 20:20:00|13809.4|13785.4|13809|13785|13809.4|13785.4|13808.3|13784.3|79
1591820700000|2020-06-10 20:25:00|13808.8|13784.8|13805.4|13781.4|13809|13785|13805.4|13781.4|4
1591821000000|2020-06-10 20:30:00|13801.9|13777.9|13800.8|13776.8|13805.1|13781.1|13796.8|13772.8|45
1591821300000|2020-06-10 20:35:00|13801.6|13777.6|13810.5|13786.5|13813|13789|13800.8|13776.8|63
1591821600000|2020-06-10 20:40:00|13811.3|13787.3|13811.3|13787.3|13814.6|13790.6|13806.5|13782.5|6
1591821900000|2020-06-10 20:45:00|13810.5|13786.5|13808.9|13784.9|13812.1|13788.1|13808.1|13784.1|51
1591822200000|2020-06-10 20:50:00|13808.1|13784.1|13808.6|13784.6|13811.9|13787.9|13804.9|13780.9|10
1591822500000|2020-06-10 20:55:00|13811|13787|13804.4|13780.4|13811|13787|13802.9|13778.9|16
1591822800000|2020-06-10 21:00:00|13804.6|13780.6|13805.7|13781.7|13806|13782|13804.1|13780.1|1
1591823100000|2020-06-10 21:05:00|13805.6|13781.6|13806.9|13782.9|13807|13783|13805.6|13781.6|3
1591823400000|2020-06-10 21:10:00|13806.8|13782.8|13807.3|13783.3|13807.3|13783.3|13805.5|13781.5|16
1591823700000|2020-06-10 21:15:00|13806.9|13782.9|13806.2|13782.2|13807.3|13783.3|13806.2|13782.2|0
1591824000000|2020-06-10 21:20:00|13805.3|13781.3|13805.8|13781.8|13806.4|13782.4|13804.2|13780.2|0
1591824300000|2020-06-10 21:25:00|13805.4|13781.4|13804.6|13780.6|13806|13782|13804.6|13780.6|0
1591824600000|2020-06-10 21:30:00|13804.4|13780.4|13804.8|13780.8|13805.7|13781.7|13804.3|13780.3|0
1591824900000|2020-06-10 21:35:00|13805.1|13781.1|13804|13780|13805.1|13781.1|13803.7|13779.7|0
1591825200000|2020-06-10 21:40:00|13804.6|13780.6|13803|13779|13805.1|13781.1|13803|13779|0
1591825500000|2020-06-10 21:45:00|13802.9|13778.9|13802|13778|13803.3|13779.3|13801.8|13777.8|0
1591825800000|2020-06-10 21:50:00|13801.8|13777.8|13803|13779|13803.1|13779.1|13801.7|13777.7|0
1591826100000|2020-06-10 21:55:00|13802.6|13778.6|13802.1|13778.1|13803|13779|13801.4|13777.4|0
1591826400000|2020-06-10 22:00:00|13803.8|13779.8|13812.8|13788.8|13814.4|13790.4|13797.7|13773.7|0
1591826700000|2020-06-10 22:05:00|13813.2|13789.2|13815.2|13791.2|13820.1|13796.1|13812|13788|0
1591827000000|2020-06-10 22:10:00|13814.4|13790.4|13811.2|13787.2|13817.7|13793.7|13810.4|13786.4|0
1591827300000|2020-06-10 22:15:00|13811.6|13787.6|13808.7|13784.7|13816.8|13792.8|13807.1|13783.1|0
1591827600000|2020-06-10 22:20:00|13809.6|13785.6|13797.4|13773.4|13811.2|13787.2|13796.6|13772.6|0
1591827900000|2020-06-10 22:25:00|13796.6|13772.6|13760.9|13736.9|13796.6|13772.6|13753.4|13729.4|0
1591828200000|2020-06-10 22:30:00|13763.3|13739.3|13766.9|13742.9|13769|13745|13756.8|13732.8|0
1591828500000|2020-06-10 22:35:00|13767.3|13743.3|13765.8|13741.8|13767.3|13743.3|13758.1|13734.1|0
1591828800000|2020-06-10 22:40:00|13766.6|13742.6|13758.5|13734.5|13766.6|13742.6|13756.1|13732.1|0
1591829100000|2020-06-10 22:45:00|13758.9|13734.9|13768.2|13744.2|13769.8|13745.8|13758.5|13734.5|0
1591829400000|2020-06-10 22:50:00|13766.6|13742.6|13767.5|13743.5|13768.7|13744.7|13761.7|13737.7|0
1591829700000|2020-06-10 22:55:00|13766.7|13742.7|13757.8|13733.8|13766.7|13742.7|13757.8|13733.8|0
1591830000000|2020-06-10 23:00:00|13757.4|13733.4|13769.2|13745.2|13771.7|13747.7|13755.4|13731.4|0
1591830300000|2020-06-10 23:05:00|13768.4|13744.4|13764.4|13740.4|13770.9|13746.9|13764.4|13740.4|0
1591830600000|2020-06-10 23:10:00|13763.6|13739.6|13768.4|13744.4|13771.7|13747.7|13762|13738|0
1591830900000|2020-06-10 23:15:00|13769.2|13745.2|13753.8|13729.8|13769.2|13745.2|13753.8|13729.8|0
1591831200000|2020-06-10 23:20:00|13753|13729|13742.9|13718.9|13753|13729|13734.8|13710.8|0
1591831500000|2020-06-10 23:25:00|13742.5|13718.5|13740.6|13716.6|13747|13723|13732|13708|0
1591831800000|2020-06-10 23:30:00|13741.4|13717.4|13738.1|13714.1|13742.2|13718.2|13730.8|13706.8|0
1591832100000|2020-06-10 23:35:00|13738.5|13714.5|13738.4|13714.4|13743.8|13719.8|13735.2|13711.2|0
1591832400000|2020-06-10 23:40:00|13737.6|13713.6|13742.5|13718.5|13744.9|13720.9|13736.8|13712.8|0
1591832700000|2020-06-10 23:45:00|13741.7|13717.7|13749|13725|13752.2|13728.2|13741.2|13717.2|0
1591833000000|2020-06-10 23:50:00|13749.8|13725.8|13744.9|13720.9|13749.8|13725.8|13740|13716|0
1591833300000|2020-06-10 23:55:00|13745.7|13721.7|13739.2|13715.2|13745.7|13721.7|13733.6|13709.6|0
1591833600000|2020-06-11 00:00:00|13740|13716|13753.8|13729.8|13757.9|13733.9|13734.4|13710.4|0
1591833900000|2020-06-11 00:05:00|13753|13729|13754.6|13730.6|13757.1|13733.1|13745.3|13721.3|0
1591834200000|2020-06-11 00:10:00|13753.8|13729.8|13755.4|13731.4|13760.3|13736.3|13748.9|13724.9|0
1591834500000|2020-06-11 00:15:00|13753.8|13729.8|13778.9|13754.9|13781.8|13757.8|13752.2|13728.2|0
1591834800000|2020-06-11 00:20:00|13778.7|13754.7|13787.2|13763.2|13787.6|13763.6|13775.6|13751.6|0
1591835100000|2020-06-11 00:25:00|13786.8|13762.8|13784.7|13760.7|13787.6|13763.6|13780.2|13756.2|0
1591835400000|2020-06-11 00:30:00|13785.1|13761.1|13775.2|13751.2|13788.4|13764.4|13774.8|13750.8|0
1591835700000|2020-06-11 00:35:00|13774.8|13750.8|13771.5|13747.5|13778.5|13754.5|13769.8|13745.8|0
1591836000000|2020-06-11 00:40:00|13771.7|13747.7|13779.7|13755.7|13780.1|13756.1|13768.5|13744.5|0
1591836300000|2020-06-11 00:45:00|13781.8|13757.8|13788.7|13764.7|13788.9|13764.9|13771.5|13747.5|0
1591836600000|2020-06-11 00:50:00|13788.5|13764.5|13791.5|13767.5|13796.6|13772.6|13779.8|13755.8|0
1591836900000|2020-06-11 00:55:00|13791.1|13767.1|13793.1|13769.1|13796.4|13772.4|13784.9|13760.9|0
1591837200000|2020-06-11 01:00:00|13794.9|13784.9|13799.9|13789.9|13802.4|13792.4|13784.9|13774.9|869
1591837500000|2020-06-11 01:05:00|13797.4|13787.4|13792.4|13782.4|13802.4|13792.4|13789.9|13779.9|1079
1591837800000|2020-06-11 01:10:00|13789.9|13779.9|13794.9|13784.9|13797.4|13787.4|13787.4|13777.4|631
1591838100000|2020-06-11 01:15:00|13792.4|13782.4|13794.9|13784.9|13812.4|13802.4|13792.4|13782.4|1904
1591838400000|2020-06-11 01:20:00|13792.4|13782.4|13777.4|13767.4|13797.4|13787.4|13774.9|13764.9|2064
1591838700000|2020-06-11 01:25:00|13774.9|13764.9|13772.4|13762.4|13782.4|13772.4|13769.9|13759.9|1298
1591839000000|2020-06-11 01:30:00|13777.4|13767.4|13734.9|13724.9|13782.4|13772.4|13724.9|13714.9|11178
1591839300000|2020-06-11 01:35:00|13737.4|13727.4|13737.4|13727.4|13769.9|13759.9|13727.4|13717.4|7680
1591839600000|2020-06-11 01:40:00|13734.9|13724.9|13769.9|13759.9|13789.9|13779.9|13732.4|13722.4|5935
1591839900000|2020-06-11 01:45:00|13767.4|13757.4|13742.4|13732.4|13774.9|13764.9|13742.4|13732.4|2804
1591840200000|2020-06-11 01:50:00|13744.9|13734.9|13742.4|13732.4|13744.9|13734.9|13724.9|13714.9|4889
1591840500000|2020-06-11 01:55:00|13739.9|13729.9|13747.4|13737.4|13752.4|13742.4|13732.4|13722.4|2148
1591840800000|2020-06-11 02:00:00|13744.9|13734.9|13744.9|13734.9|13754.9|13744.9|13737.4|13727.4|1629
1591841100000|2020-06-11 02:05:00|13747.4|13737.4|13737.4|13727.4|13749.9|13739.9|13734.9|13724.9|3299
1591841400000|2020-06-11 02:10:00|13734.9|13724.9|13757.4|13747.4|13757.4|13747.4|13734.9|13724.9|2526
1591841700000|2020-06-11 02:15:00|13759.9|13749.9|13747.4|13737.4|13764.9|13754.9|13744.9|13734.9|2556
1591842000000|2020-06-11 02:20:00|13744.9|13734.9|13742.4|13732.4|13757.4|13747.4|13739.9|13729.9|1177
1591842300000|2020-06-11 02:25:00|13739.9|13729.9|13752.4|13742.4|13752.4|13742.4|13739.9|13729.9|1580
1591842600000|2020-06-11 02:30:00|13749.9|13739.9|13727.4|13717.4|13752.4|13742.4|13724.9|13714.9|2753
1591842900000|2020-06-11 02:35:00|13724.9|13714.9|13724.9|13714.9|13729.9|13719.9|13714.9|13704.9|3101
1591843200000|2020-06-11 02:40:00|13719.9|13709.9|13722.4|13712.4|13729.9|13719.9|13714.9|13704.9|2357
1591843500000|2020-06-11 02:45:00|13719.9|13709.9|13727.4|13717.4|13729.9|13719.9|13717.4|13707.4|2402
1591843800000|2020-06-11 02:50:00|13724.9|13714.9|13717.4|13707.4|13732.4|13722.4|13714.9|13704.9|1874
1591844100000|2020-06-11 02:55:00|13714.9|13704.9|13712.4|13702.4|13719.9|13709.9|13707.4|13697.4|1920
1591844400000|2020-06-11 03:00:00|13714.9|13704.9|13729.9|13719.9|13729.9|13719.9|13707.4|13697.4|2272
1591844700000|2020-06-11 03:05:00|13727.4|13717.4|13724.9|13714.9|13727.4|13717.4|13717.4|13707.4|2526
1591845000000|2020-06-11 03:10:00|13722.4|13712.4|13737.4|13727.4|13739.9|13729.9|13722.4|13712.4|2497
1591845300000|2020-06-11 03:15:00|13739.9|13729.9|13764.9|13754.9|13767.4|13757.4|13734.9|13724.9|3279
1591845600000|2020-06-11 03:20:00|13767.4|13757.4|13769.9|13759.9|13779.9|13769.9|13764.9|13754.9|4526
1591845900000|2020-06-11 03:25:00|13772.4|13762.4|13749.9|13739.9|13772.4|13762.4|13749.9|13739.9|2668
1591846200000|2020-06-11 03:30:00|13752.4|13742.4|13747.4|13737.4|13757.4|13747.4|13744.9|13734.9|475
1591846500000|2020-06-11 03:35:00|13749.9|13739.9|13742.4|13732.4|13757.4|13747.4|13742.4|13732.4|630
1591846800000|2020-06-11 03:40:00|13739.9|13729.9|13734.9|13724.9|13742.4|13732.4|13729.9|13719.9|766
1591847100000|2020-06-11 03:45:00|13732.4|13722.4|13729.9|13719.9|13734.9|13724.9|13724.9|13714.9|1538
1591847400000|2020-06-11 03:50:00|13727.4|13717.4|13739.9|13729.9|13739.9|13729.9|13722.4|13712.4|419
1591847700000|2020-06-11 03:55:00|13737.4|13727.4|13727.4|13717.4|13737.4|13727.4|13724.9|13714.9|456
1591848000000|2020-06-11 04:00:00|13729.9|13719.9|13727.4|13717.4|13732.4|13722.4|13724.9|13714.9|167
1591848300000|2020-06-11 04:05:00|13724.9|13714.9|13714.9|13704.9|13727.4|13717.4|13714.9|13704.9|507
1591848600000|2020-06-11 04:10:00|13717.4|13707.4|13717.4|13707.4|13717.4|13707.4|13714.9|13704.9|232
1591848900000|2020-06-11 04:15:00|13714.9|13704.9|13714.9|13704.9|13719.9|13709.9|13709.9|13699.9|493
1591849200000|2020-06-11 04:20:00|13712.4|13702.4|13717.4|13707.4|13717.4|13707.4|13712.4|13702.4|127
1591849500000|2020-06-11 04:25:00|13714.9|13704.9|13717.4|13707.4|13719.9|13709.9|13714.9|13704.9|206
1591849800000|2020-06-11 04:30:00|13714.9|13704.9|13702.4|13692.4|13717.4|13707.4|13699.9|13689.9|1205
1591850100000|2020-06-11 04:35:00|13704.9|13694.9|13714.9|13704.9|13714.9|13704.9|13704.9|13694.9|363
1591850400000|2020-06-11 04:40:00|13712.4|13702.4|13714.9|13704.9|13717.4|13707.4|13712.4|13702.4|510
1591850700000|2020-06-11 04:45:00|13717.4|13707.4|13719.9|13709.9|13722.4|13712.4|13714.9|13704.9|646
1591851000000|2020-06-11 04:50:00|13717.4|13707.4|13719.9|13709.9|13722.4|13712.4|13717.4|13707.4|614
1591851300000|2020-06-11 04:55:00|13717.4|13707.4|13732.4|13722.4|13734.9|13724.9|13717.4|13707.4|1278
1591851600000|2020-06-11 05:00:00|13734.9|13724.9|13694.9|13684.9|13737.4|13727.4|13694.9|13684.9|10040
1591851900000|2020-06-11 05:05:00|13692.4|13682.4|13684.9|13674.9|13697.4|13687.4|13682.4|13672.4|4054
1591852200000|2020-06-11 05:10:00|13682.4|13672.4|13674.9|13664.9|13684.9|13674.9|13662.4|13652.4|6138
1591852500000|2020-06-11 05:15:00|13672.4|13662.4|13652.4|13642.4|13672.4|13662.4|13652.4|13642.4|3785
1591852800000|2020-06-11 05:20:00|13654.9|13644.9|13654.9|13644.9|13659.9|13649.9|13647.4|13637.4|4663
1591853100000|2020-06-11 05:25:00|13652.4|13642.4|13652.4|13642.4|13654.9|13644.9|13644.9|13634.9|2927
1591853400000|2020-06-11 05:30:00|13649.9|13639.9|13614.9|13604.9|13654.9|13644.9|13609.9|13599.9|7915
1591853700000|2020-06-11 05:35:00|13612.4|13602.4|13639.9|13629.9|13652.4|13642.4|13609.9|13599.9|4331
1591854000000|2020-06-11 05:40:00|13642.4|13632.4|13634.9|13624.9|13642.4|13632.4|13632.4|13622.4|1946
1591854300000|2020-06-11 05:45:00|13637.4|13627.4|13617.4|13607.4|13639.9|13629.9|13614.9|13604.9|2439
1591854600000|2020-06-11 05:50:00|13612.4|13602.4|13627.4|13617.4|13627.4|13617.4|13612.4|13602.4|2964
1591854900000|2020-06-11 05:55:00|13624.9|13614.9|13622.4|13612.4|13629.9|13619.9|13619.9|13609.9|1352
1591855200000|2020-06-11 06:00:00|13619.9|13609.9|13592.4|13582.4|13619.9|13609.9|13589.9|13579.9|4530
1591855500000|2020-06-11 06:05:00|13589.9|13579.9|13582.4|13572.4|13602.4|13592.4|13582.4|13572.4|2205
1591855800000|2020-06-11 06:10:00|13584.9|13574.9|13574.9|13564.9|13584.9|13574.9|13554.9|13544.9|5631
1591856100000|2020-06-11 06:15:00|13572.4|13562.4|13587.4|13577.4|13594.9|13584.9|13569.9|13559.9|5216
1591856400000|2020-06-11 06:20:00|13584.9|13574.9|13587.4|13577.4|13589.9|13579.9|13577.4|13567.4|3375
1591856700000|2020-06-11 06:25:00|13589.9|13579.9|13599.9|13589.9|13599.9|13589.9|13587.4|13577.4|2136
1591857000000|2020-06-11 06:30:00|13602.4|13592.4|13592.4|13582.4|13604.9|13594.9|13587.4|13577.4|2926
1591857300000|2020-06-11 06:35:00|13587.4|13577.4|13587.4|13577.4|13599.9|13589.9|13582.4|13572.4|4459
1591857600000|2020-06-11 06:40:00|13589.9|13579.9|13589.9|13579.9|13594.9|13584.9|13582.4|13572.4|2833
1591857900000|2020-06-11 06:45:00|13592.4|13582.4|13589.9|13579.9|13602.4|13592.4|13582.4|13572.4|3728
1591858200000|2020-06-11 06:50:00|13587.4|13577.4|13597.4|13587.4|13602.4|13592.4|13587.4|13577.4|4559
1591858500000|2020-06-11 06:55:00|13599.9|13589.9|13602.4|13592.4|13612.4|13602.4|13597.4|13587.4|7927
1591858800000|2020-06-11 07:00:00|13599.9|13589.9|13599.9|13587.4|13604.9|13592.4|13589.9|13577.4|2654
1591859100000|2020-06-11 07:05:00|13602.4|13589.9|13589.9|13574.9|13604.9|13592.4|13587.4|13574.9|1820
1591859400000|2020-06-11 07:10:00|13587.4|13577.4|13589.9|13577.4|13594.9|13582.4|13579.9|13564.9|1102
1591859700000|2020-06-11 07:15:00|13587.4|13574.9|13592.4|13579.9|13597.4|13584.9|13582.4|13569.9|458
1591860000000|2020-06-11 07:20:00|13594.9|13582.4|13597.4|13584.9|13599.9|13587.4|13587.4|13574.9|552
1591860300000|2020-06-11 07:25:00|13594.9|13582.4|13599.9|13587.4|13602.4|13589.9|13594.9|13579.9|506
1591860600000|2020-06-11 07:30:00|13602.4|13589.9|13607.4|13592.4|13609.9|13597.4|13594.9|13582.4|706
1591860900000|2020-06-11 07:35:00|13604.9|13597.4|13607.4|13594.9|13612.4|13599.9|13604.9|13592.4|588
1591861200000|2020-06-11 07:40:00|13604.9|13592.4|13602.4|13589.9|13612.4|13597.4|13597.4|13584.9|959
1591861500000|2020-06-11 07:45:00|13607.4|13594.9|13589.9|13577.4|13607.4|13594.9|13587.4|13574.9|1042
1591861800000|2020-06-11 07:50:00|13592.4|13579.9|13594.9|13582.4|13597.4|13584.9|13587.4|13574.9|1399
1591862100000|2020-06-11 07:55:00|13592.4|13579.9|13592.4|13579.9|13597.4|13584.9|13589.9|13577.4|1375
1591862400000|2020-06-11 08:00:00|13594.9|13582.4|13579.9|13567.4|13597.4|13584.9|13579.9|13564.9|801
1591862700000|2020-06-11 08:05:00|13577.4|13564.9|13587.4|13574.9|13592.4|13579.9|13564.9|13552.4|1502
1591863000000|2020-06-11 08:10:00|13584.9|13572.4|13589.9|13577.4|13597.4|13584.9|13582.4|13569.9|812
1591863300000|2020-06-11 08:15:00|13587.4|13574.9|13592.4|13577.4|13594.9|13582.4|13587.4|13574.9|567
1591863600000|2020-06-11 08:20:00|13594.9|13579.9|13592.4|13579.9|13597.4|13584.9|13592.4|13579.9|859
1591863900000|2020-06-11 08:25:00|13594.9|13582.4|13594.9|13579.9|13597.4|13584.9|13587.4|13574.9|1661
1591864200000|2020-06-11 08:30:00|13591.1|13567.1|13600.1|13576.1|13607.7|13583.7|13584.8|13560.8|0
1591864500000|2020-06-11 08:35:00|13600.6|13576.6|13590.4|13566.4|13614.1|13590.1|13587.7|13563.7|527
1591864800000|2020-06-11 08:40:00|13590.6|13566.6|13565|13541|13590.6|13566.6|13562.1|13538.1|0
1591865100000|2020-06-11 08:45:00|13564.6|13540.6|13559.7|13535.7|13565.8|13541.8|13552.9|13528.9|0
1591865400000|2020-06-11 08:50:00|13556.7|13532.7|13561.5|13537.5|13570.7|13546.7|13550.6|13526.6|0
1591865700000|2020-06-11 08:55:00|13561.9|13537.9|13570.6|13546.6|13575.3|13551.3|13557|13533|0
1591866000000|2020-06-11 09:00:00|13571|13547|13597.4|13584.9|13599.9|13587.4|13571|13547|1177
1591866300000|2020-06-11 09:05:00|13594.9|13582.4|13602.4|13589.9|13607.4|13594.9|13594.9|13582.4|254
1591866600000|2020-06-11 09:10:00|13599.9|13587.4|13599.9|13587.4|13604.9|13592.4|13599.9|13587.4|87
1591866900000|2020-06-11 09:15:00|13602.4|13589.9|13612.4|13599.9|13614.9|13602.4|13599.9|13584.9|254
1591867200000|2020-06-11 09:20:00|13614.9|13597.4|13609.9|13597.4|13614.9|13602.4|13609.9|13597.4|96
1591867500000|2020-06-11 09:25:00|13607.4|13594.9|13617.4|13604.9|13619.9|13604.9|13607.4|13594.9|161
1591867800000|2020-06-11 09:30:00|13619.9|13607.4|13622.4|13609.9|13629.9|13614.9|13617.4|13604.9|266
1591868100000|2020-06-11 09:35:00|13624.9|13612.4|13622.4|13609.9|13627.4|13612.4|13619.9|13607.4|50
1591868400000|2020-06-11 09:40:00|13624.9|13612.4|13627.4|13614.9|13629.9|13617.4|13622.4|13609.9|86
1591868700000|2020-06-11 09:45:00|13624.9|13612.4|13624.9|13612.4|13627.4|13614.9|13624.9|13612.4|57
1591869000000|2020-06-11 09:50:00|13627.4|13614.9|13637.4|13622.4|13637.4|13624.9|13627.4|13614.9|422
1591869300000|2020-06-11 09:55:00|13639.9|13624.9|13632.4|13619.9|13642.4|13629.9|13629.9|13617.4|325
1591869600000|2020-06-11 10:00:00|13634.9|13622.4|13627.4|13614.9|13634.9|13622.4|13624.9|13612.4|64
1591869900000|2020-06-11 10:05:00|13624.9|13612.4|13619.9|13607.4|13624.9|13614.9|13612.4|13599.9|180
1591870200000|2020-06-11 10:10:00|13622.4|13604.9|13619.9|13607.4|13622.4|13609.9|13617.4|13604.9|104
1591870500000|2020-06-11 10:15:00|13622.4|13609.9|13622.4|13609.9|13622.4|13609.9|13617.4|13604.9|78
1591870800000|2020-06-11 10:20:00|13624.9|13612.4|13624.9|13612.4|13629.9|13614.9|13622.4|13609.9|73
1591871100000|2020-06-11 10:25:00|13627.4|13614.9|13619.9|13607.4|13627.4|13614.9|13617.4|13604.9|66
1591871400000|2020-06-11 10:30:00|13617.4|13604.9|13617.4|13604.9|13624.9|13612.4|13617.4|13604.9|37
1591871700000|2020-06-11 10:35:00|13614.9|13602.4|13612.4|13599.9|13614.9|13602.4|13609.9|13597.4|158
1591872000000|2020-06-11 10:40:00|13614.9|13602.4|13612.4|13599.9|13614.9|13602.4|13607.4|13594.9|69
1591872300000|2020-06-11 10:45:00|13609.9|13597.4|13619.9|13607.4|13619.9|13607.4|13607.4|13594.9|73
1591872600000|2020-06-11 10:50:00|13622.4|13609.9|13619.9|13607.4|13622.4|13609.9|13619.9|13607.4|60
1591872900000|2020-06-11 10:55:00|13622.4|13609.9|13612.4|13597.4|13622.4|13609.9|13607.4|13594.9|135
1591873200000|2020-06-11 11:00:00|13609.9|13599.9|13617.4|13604.9|13619.9|13607.4|13609.9|13599.9|92
1591873500000|2020-06-11 11:05:00|13619.9|13602.4|13604.9|13592.4|13619.9|13607.4|13604.9|13592.4|202
1591873800000|2020-06-11 11:10:00|13607.4|13594.9|13599.9|13584.9|13607.4|13594.9|13599.9|13584.9|138
1591874100000|2020-06-11 11:15:00|13597.4|13587.4|13592.4|13579.9|13602.4|13589.9|13592.4|13579.9|355
1591874400000|2020-06-11 11:20:00|13589.9|13577.4|13597.4|13584.9|13599.9|13587.4|13587.4|13574.9|184
1591874700000|2020-06-11 11:25:00|13599.9|13582.4|13592.4|13577.4|13602.4|13589.9|13589.9|13577.4|300
1591875000000|2020-06-11 11:30:00|13589.9|13579.9|13579.9|13567.4|13589.9|13579.9|13574.9|13559.9|689
1591875300000|2020-06-11 11:35:00|13582.4|13569.9|13574.9|13562.4|13584.9|13572.4|13574.9|13562.4|231
1591875600000|2020-06-11 11:40:00|13577.4|13564.9|13574.9|13562.4|13584.9|13572.4|13574.9|13559.9|249
1591875900000|2020-06-11 11:45:00|13577.4|13564.9|13582.4|13569.9|13582.4|13569.9|13577.4|13564.9|100
1591876200000|2020-06-11 11:50:00|13579.9|13567.4|13577.4|13564.9|13582.4|13569.9|13572.4|13559.9|278
1591876500000|2020-06-11 11:55:00|13579.9|13567.4|13582.4|13569.9|13587.4|13574.9|13577.4|13564.9|135
1591876800000|2020-06-11 12:00:00|13579.9|13567.4|13577.4|13564.9|13582.4|13569.9|13569.9|13557.4|201
1591877100000|2020-06-11 12:05:00|13579.9|13567.4|13582.4|13569.9|13584.9|13572.4|13579.9|13567.4|88
1591877400000|2020-06-11 12:10:00|13579.9|13567.4|13582.4|13569.9|13587.4|13574.9|13577.4|13564.9|95
1591877700000|2020-06-11 12:15:00|13579.9|13567.4|13574.9|13559.9|13584.9|13572.4|13572.4|13559.9|171
1591878000000|2020-06-11 12:20:00|13572.4|13562.4|13562.4|13549.9|13574.9|13562.4|13559.9|13547.4|271
1591878300000|2020-06-11 12:25:00|13564.9|13552.4|13562.4|13549.9|13564.9|13552.4|13559.9|13547.4|203
1591878600000|2020-06-11 12:30:00|13564.9|13552.4|13547.4|13534.9|13564.9|13552.4|13547.4|13534.9|396
1591878900000|2020-06-11 12:35:00|13549.9|13537.4|13534.9|13522.4|13549.9|13537.4|13534.9|13522.4|1016
1591879200000|2020-06-11 12:40:00|13537.4|13524.9|13539.9|13524.9|13539.9|13527.4|13532.4|13519.9|263
1591879500000|2020-06-11 12:45:00|13537.4|13527.4|13539.9|13527.4|13544.9|13532.4|13537.4|13524.9|51
1591879800000|2020-06-11 12:50:00|13537.4|13524.9|13544.9|13532.4|13549.9|13537.4|13537.4|13524.9|119
1591880100000|2020-06-11 12:55:00|13547.4|13534.9|13547.4|13534.9|13547.4|13534.9|13542.4|13529.9|80
1591880400000|2020-06-11 13:00:00|13544.9|13532.4|13537.4|13522.4|13544.9|13532.4|13532.4|13519.9|246
1591880700000|2020-06-11 13:05:00|13534.9|13524.9|13544.9|13532.4|13544.9|13532.4|13534.9|13522.4|284
1591881000000|2020-06-11 13:10:00|13547.4|13534.9|13547.4|13534.9|13549.9|13537.4|13542.4|13529.9|200
1591881300000|2020-06-11 13:15:00|13549.9|13537.4|13559.9|13547.4|13559.9|13547.4|13547.4|13534.9|233
1591881600000|2020-06-11 13:20:00|13562.4|13544.9|13569.9|13557.4|13569.9|13557.4|13559.9|13544.9|306
1591881900000|2020-06-11 13:25:00|13572.4|13559.9|13562.4|13549.9|13574.9|13562.4|13562.4|13547.4|396
1591882200000|2020-06-11 13:30:00|13559.9|13547.4|13567.4|13554.9|13572.4|13559.9|13547.4|13534.9|903
1591882500000|2020-06-11 13:35:00|13564.9|13552.4|13552.4|13539.9|13574.9|13562.4|13549.9|13537.4|647
1591882800000|2020-06-11 13:40:00|13549.9|13537.4|13567.4|13554.9|13569.9|13554.9|13547.4|13534.9|433
1591883100000|2020-06-11 13:45:00|13564.9|13552.4|13584.9|13572.4|13589.9|13577.4|13564.9|13552.4|536
1591883400000|2020-06-11 13:50:00|13582.4|13569.9|13587.4|13574.9|13592.4|13579.9|13579.9|13567.4|348
1591883700000|2020-06-11 13:55:00|13589.9|13572.4|13594.9|13579.9|13594.9|13579.9|13587.4|13572.4|527
1591884000000|2020-06-11 14:00:00|13597.4|13582.4|13577.4|13564.9|13599.9|13587.4|13577.4|13564.9|244
1591884300000|2020-06-11 14:05:00|13579.9|13567.4|13579.9|13567.4|13587.4|13574.9|13579.9|13564.9|168
1591884600000|2020-06-11 14:10:00|13577.4|13564.9|13589.9|13577.4|13597.4|13584.9|13577.4|13564.9|268
1591884900000|2020-06-11 14:15:00|13587.4|13574.9|13592.4|13579.9|13592.4|13579.9|13582.4|13569.9|392
1591885200000|2020-06-11 14:20:00|13594.9|13582.4|13589.9|13577.4|13597.4|13584.9|13589.9|13577.4|197
1591885500000|2020-06-11 14:25:00|13587.4|13574.9|13572.4|13559.9|13587.4|13574.9|13572.4|13559.9|170
1591885800000|2020-06-11 14:30:00|13569.9|13557.4|13584.9|13572.4|13589.9|13577.4|13569.9|13557.4|377
1591886100000|2020-06-11 14:35:00|13582.4|13569.9|13584.9|13572.4|13589.9|13577.4|13582.4|13569.9|434
1591886400000|2020-06-11 14:40:00|13582.4|13569.9|13572.4|13559.9|13584.9|13572.4|13572.4|13559.9|144
1591886700000|2020-06-11 14:45:00|13574.9|13562.4|13562.4|13547.4|13574.9|13562.4|13557.4|13544.9|163
1591887000000|2020-06-11 14:50:00|13559.9|13549.9|13554.9|13542.4|13559.9|13549.9|13549.9|13537.4|136
1591887300000|2020-06-11 14:55:00|13552.4|13539.9|13539.9|13527.4|13552.4|13539.9|13537.4|13524.9|377
1591887600000|2020-06-11 15:00:00|13537.4|13524.9|13539.9|13527.4|13539.9|13527.4|13534.9|13522.4|201
1591887900000|2020-06-11 15:05:00|13542.4|13529.9|13547.4|13534.9|13557.4|13542.4|13542.4|13529.9|444
1591888200000|2020-06-11 15:10:00|13544.9|13532.4|13547.4|13534.9|13552.4|13539.9|13544.9|13532.4|274
1591888500000|2020-06-11 15:15:00|13549.9|13537.4|13564.9|13552.4|13564.9|13552.4|13547.4|13534.9|156
1591888800000|2020-06-11 15:20:00|13562.4|13549.9|13559.9|13547.4|13567.4|13554.9|13559.9|13547.4|126
1591889100000|2020-06-11 15:25:00|13557.4|13544.9|13549.9|13537.4|13557.4|13544.9|13544.9|13532.4|301
1591889400000|2020-06-11 15:30:00|13547.4|13534.9|13539.9|13527.4|13554.9|13542.4|13539.9|13527.4|248
1591889700000|2020-06-11 15:35:00|13542.4|13529.9|13534.9|13522.4|13542.4|13529.9|13534.9|13522.4|177
1591890000000|2020-06-11 15:40:00|13537.4|13524.9|13527.4|13514.9|13537.4|13524.9|13524.9|13512.4|384
1591890300000|2020-06-11 15:45:00|13524.9|13512.4|13517.4|13504.9|13527.4|13514.9|13517.4|13504.9|664
1591890600000|2020-06-11 15:50:00|13514.9|13502.4|13529.9|13517.4|13532.4|13519.9|13514.9|13502.4|322
1591890900000|2020-06-11 15:55:00|13527.4|13514.9|13532.4|13519.9|13532.4|13519.9|13519.9|13507.4|308
1591891200000|2020-06-11 16:00:00|13529.9|13517.4|13529.9|13517.4|13537.4|13524.9|13522.4|13509.9|187
1591891500000|2020-06-11 16:05:00|13532.4|13519.9|13519.9|13507.4|13534.9|13519.9|13517.4|13504.9|217
1591891800000|2020-06-11 16:10:00|13522.4|13509.9|13519.9|13507.4|13522.4|13509.9|13514.9|13502.4|344
1591892100000|2020-06-11 16:15:00|13517.4|13504.9|13507.4|13494.9|13517.4|13504.9|13504.9|13492.4|749
1591892400000|2020-06-11 16:20:00|13509.9|13497.4|13502.4|13489.9|13514.9|13502.4|13502.4|13489.9|522
1591892700000|2020-06-11 16:25:00|13499.9|13487.4|13504.9|13492.4|13504.9|13492.4|13497.4|13484.9|733
1591893000000|2020-06-11 16:30:00|13502.4|13489.9|13517.4|13502.4|13524.9|13512.4|13502.4|13489.9|267
1591893300000|2020-06-11 16:35:00|13514.9|13504.9|13512.4|13497.4|13522.4|13509.9|13509.9|13497.4|152
1591893600000|2020-06-11 16:40:00|13509.9|13499.9|13499.9|13487.4|13514.9|13502.4|13499.9|13487.4|255
1591893900000|2020-06-11 16:45:00|13502.4|13489.9|13494.9|13482.4|13509.9|13497.4|13492.4|13479.9|624
1591894200000|2020-06-11 16:50:00|13492.4|13479.9|13482.4|13469.9|13499.9|13487.4|13482.4|13469.9|557
1591894500000|2020-06-11 16:55:00|13484.9|13472.4|13494.9|13482.4|13499.9|13487.4|13482.4|13472.4|388
1591894800000|2020-06-11 17:00:00|13492.4|13479.9|13507.4|13492.4|13507.4|13494.9|13489.9|13477.4|179
1591895100000|2020-06-11 17:05:00|13504.9|13489.9|13512.4|13499.9|13514.9|13502.4|13499.9|13487.4|265
1591895400000|2020-06-11 17:10:00|13509.9|13497.4|13519.9|13507.4|13522.4|13509.9|13504.9|13492.4|192
1591895700000|2020-06-11 17:15:00|13517.4|13504.9|13514.9|13502.4|13524.9|13512.4|13514.9|13499.9|110
1591896000000|2020-06-11 17:20:00|13517.4|13504.9|13517.4|13504.9|13524.9|13512.4|13517.4|13502.4|266
1591896300000|2020-06-11 17:25:00|13514.9|13502.4|13504.9|13492.4|13517.4|13504.9|13504.9|13492.4|228
1591896600000|2020-06-11 17:30:00|13502.4|13489.9|13509.9|13497.4|13512.4|13499.9|13499.9|13487.4|206
1591896900000|2020-06-11 17:35:00|13507.4|13494.9|13502.4|13489.9|13509.9|13497.4|13499.9|13487.4|146
1591897200000|2020-06-11 17:40:00|13504.9|13492.4|13497.4|13484.9|13504.9|13492.4|13497.4|13484.9|121
1591897500000|2020-06-11 17:45:00|13499.9|13487.4|13497.4|13484.9|13507.4|13494.9|13494.9|13482.4|261
1591897800000|2020-06-11 17:50:00|13494.9|13482.4|13504.9|13492.4|13504.9|13492.4|13492.4|13479.9|151
1591898100000|2020-06-11 17:55:00|13502.4|13489.9|13504.9|13489.9|13509.9|13497.4|13499.9|13487.4|465
1591898400000|2020-06-11 18:00:00|13502.4|13487.4|13487.4|13474.9|13504.9|13492.4|13484.9|13472.4|198
1591898700000|2020-06-11 18:05:00|13489.9|13477.4|13494.9|13482.4|13502.4|13489.9|13489.9|13477.4|90
1591899000000|2020-06-11 18:10:00|13492.4|13479.9|13494.9|13482.4|13499.9|13487.4|13487.4|13474.9|163
1591899300000|2020-06-11 18:15:00|13497.4|13479.9|13494.9|13482.4|13499.9|13487.4|13492.4|13479.9|75
1591899600000|2020-06-11 18:20:00|13492.4|13479.9|13504.9|13492.4|13507.4|13492.4|13492.4|13479.9|193
1591899900000|2020-06-11 18:25:00|13502.4|13489.9|13504.9|13492.4|13509.9|13497.4|13499.9|13487.4|106
1591900200000|2020-06-11 18:30:00|13507.4|13494.9|13489.9|13474.9|13507.4|13494.9|13482.4|13469.9|403
1591900500000|2020-06-11 18:35:00|13487.4|13477.4|13479.9|13464.9|13489.9|13477.4|13477.4|13464.9|342
1591900800000|2020-06-11 18:40:00|13477.4|13467.4|13471.2|13461.2|13482.4|13469.9|13469.9|13457.4|337
1591901100000|2020-06-11 18:45:00|13472.4|13462.4|13471.2|13461.2|13478.7|13468.7|13466.2|13456.2|148
1591901400000|2020-06-11 18:50:00|13469.9|13459.9|13463.7|13453.7|13473.7|13463.7|13461.2|13451.2|313
1591901700000|2020-06-11 18:55:00|13461.2|13451.2|13464.9|13454.9|13471.2|13461.2|13461.2|13451.2|266
1591902000000|2020-06-11 19:00:00|13463.7|13453.7|13476.2|13466.2|13478.7|13468.7|13457.4|13447.4|152
1591902300000|2020-06-11 19:05:00|13477.4|13467.4|13473.7|13463.7|13478.7|13468.7|13466.2|13456.2|186
1591902600000|2020-06-11 19:10:00|13476.2|13466.2|13468.7|13458.7|13481.2|13471.2|13468.7|13458.7|93
1591902900000|2020-06-11 19:15:00|13466.2|13456.2|13461.2|13451.2|13473.7|13463.7|13456.2|13446.2|363
1591903200000|2020-06-11 19:20:00|13458.7|13448.7|13453.7|13443.7|13463.7|13453.7|13453.7|13443.7|244
1591903500000|2020-06-11 19:25:00|13454.9|13444.9|13461.2|13451.2|13468.7|13458.7|13453.7|13443.7|311
1591903800000|2020-06-11 19:30:00|13458.7|13448.7|13461.2|13451.2|13468.7|13458.7|13453.7|13443.7|277
1591904100000|2020-06-11 19:35:00|13459.9|13449.9|13458.7|13448.7|13463.7|13453.7|13456.2|13446.2|118
1591904400000|2020-06-11 19:40:00|13459.9|13449.9|13486.2|13476.2|13488.7|13478.7|13459.9|13449.9|251
1591904700000|2020-06-11 19:45:00|13484.9|13474.9|13466.2|13456.2|13488.7|13478.7|13466.2|13456.2|529
1591905000000|2020-06-11 19:50:00|13467.4|13457.4|13463.7|13453.7|13467.4|13457.4|13461.2|13451.2|344
1591905300000|2020-06-11 19:55:00|13464.9|13454.9|13466.2|13456.2|13481.2|13471.2|13461.2|13451.2|838
1591905600000|2020-06-11 20:00:00|13467.4|13457.4|13476.2|13466.2|13483.7|13473.7|13466.2|13456.2|270
1591905900000|2020-06-11 20:05:00|13477.4|13467.4|13476.2|13466.2|13478.7|13468.7|13469.9|13459.9|83
1591906200000|2020-06-11 20:10:00|13477.4|13467.4|13478.7|13468.7|13481.2|13471.2|13476.2|13466.2|107
1591906500000|2020-06-11 20:15:00|13489.4|13465.4|13484.2|13460.2|13489.5|13465.5|13482.4|13458.4|64
1591906800000|2020-06-11 20:20:00|13484.3|13460.3|13484.3|13460.3|13485.8|13461.8|13481.4|13457.4|45
1591907100000|2020-06-11 20:25:00|13483.8|13459.8|13484.4|13460.4|13484.8|13460.8|13483.2|13459.2|32
1591907400000|2020-06-11 20:30:00|13482.7|13458.7|13460.9|13436.9|13485.2|13461.2|13460.1|13436.1|120
1591907700000|2020-06-11 20:35:00|13461.8|13437.8|13465.1|13441.1|13474.3|13450.3|13459.3|13435.3|73
1591908000000|2020-06-11 20:40:00|13466|13442|13464.2|13440.2|13469.2|13445.2|13462.5|13438.5|7
1591908300000|2020-06-11 20:45:00|13465.9|13441.9|13489.2|13465.2|13494.4|13470.4|13464.2|13440.2|135
1591908600000|2020-06-11 20:50:00|13490.1|13466.1|13508.3|13484.3|13511.7|13487.7|13490.1|13466.1|30
1591908900000|2020-06-11 20:55:00|13509.2|13485.2|13500.2|13476.2|13510.8|13486.8|13498|13474|61
1591909200000|2020-06-11 21:00:00|13500.1|13476.1|13496.8|13472.8|13503.8|13479.8|13496.5|13472.5|1
1591909500000|2020-06-11 21:05:00|13500.1|13476.1|13497.6|13473.6|13501|13477|13497.1|13473.1|6
1591909800000|2020-06-11 21:10:00|13497.2|13473.2|13502.8|13478.8|13503.1|13479.1|13495.3|13471.3|16
1591910100000|2020-06-11 21:15:00|13503.1|13479.1|13508.2|13484.2|13509.9|13485.9|13501.2|13477.2|0
1591910400000|2020-06-11 21:20:00|13508.3|13484.3|13507.8|13483.8|13508.4|13484.4|13505.8|13481.8|0
1591910700000|2020-06-11 21:25:00|13507.1|13483.1|13506.6|13482.6|13507.3|13483.3|13504.1|13480.1|0
1591911000000|2020-06-11 21:30:00|13506.5|13482.5|13505.4|13481.4|13507|13483|13503.8|13479.8|0
1591911300000|2020-06-11 21:35:00|13505.9|13481.9|13507.3|13483.3|13507.3|13483.3|13502.1|13478.1|0
1591911600000|2020-06-11 21:40:00|13507.9|13483.9|13506.5|13482.5|13507.9|13483.9|13505.6|13481.6|0
1591911900000|2020-06-11 21:45:00|13506.7|13482.7|13504.4|13480.4|13506.7|13482.7|13504.3|13480.3|0
1591912200000|2020-06-11 21:50:00|13504.2|13480.2|13503.2|13479.2|13504.9|13480.9|13500.1|13476.1|0
1591912500000|2020-06-11 21:55:00|13503.1|13479.1|13501.3|13477.3|13503.3|13479.3|13499.4|13475.4|0
1591912800000|2020-06-11 22:00:00|13491.5|13467.5|13473.4|13449.4|13512.9|13488.9|13470.1|13446.1|0
1591913100000|2020-06-11 22:05:00|13471.3|13447.3|13485.4|13461.4|13491.4|13467.4|13463.8|13439.8|0
1591913400000|2020-06-11 22:10:00|13486.2|13462.2|13503.3|13479.3|13508.8|13484.8|13474.5|13450.5|0
1591913700000|2020-06-11 22:15:00|13503.8|13479.8|13498.8|13474.8|13504.6|13480.6|13486.2|13462.2|0
1591914000000|2020-06-11 22:20:00|13497.1|13473.1|13490.3|13466.3|13504.5|13480.5|13489.4|13465.4|0
1591914300000|2020-06-11 22:25:00|13488.6|13464.6|13476|13452|13489.4|13465.4|13474.8|13450.8|0
1591914600000|2020-06-11 22:30:00|13475.2|13451.2|13494.6|13470.6|13503|13479|13475.2|13451.2|0
1591914900000|2020-06-11 22:35:00|13497.1|13473.1|13505.6|13481.6|13508.5|13484.5|13494.6|13470.6|0
1591915200000|2020-06-11 22:40:00|13506|13482|13511.7|13487.7|13511.7|13487.7|13501.3|13477.3|0
1591915500000|2020-06-11 22:45:00|13513|13489|13524.2|13500.2|13527.5|13503.5|13513|13489|0
1591915800000|2020-06-11 22:50:00|13523.3|13499.3|13521.8|13497.8|13529.4|13505.4|13515.9|13491.9|0
1591916100000|2020-06-11 22:55:00|13522.2|13498.2|13538.1|13514.1|13539.8|13515.8|13516.4|13492.4|0
1591916400000|2020-06-11 23:00:00|13538.5|13514.5|13533.1|13509.1|13549.4|13525.4|13530.6|13506.6|0
1591916700000|2020-06-11 23:05:00|13533.9|13509.9|13528.9|13504.9|13541.5|13517.5|13526|13502|0
1591917000000|2020-06-11 23:10:00|13529.3|13505.3|13528.9|13504.9|13539.8|13515.8|13523.1|13499.1|0
1591917300000|2020-06-11 23:15:00|13528.5|13504.5|13523.9|13499.9|13528.9|13504.9|13512.4|13488.4|0
1591917600000|2020-06-11 23:20:00|13524.8|13500.8|13523.1|13499.1|13526.4|13502.4|13511.4|13487.4|0
1591917900000|2020-06-11 23:25:00|13523.9|13499.9|13527.3|13503.3|13533.1|13509.1|13523.9|13499.9|0
1591918200000|2020-06-11 23:30:00|13528.1|13504.1|13544.8|13520.8|13544.8|13520.8|13527.3|13503.3|0
1591918500000|2020-06-11 23:35:00|13545.7|13521.7|13548.9|13524.9|13551.5|13527.5|13544|13520|0
1591918800000|2020-06-11 23:40:00|13549.7|13525.7|13553.1|13529.1|13553.1|13529.1|13546.7|13522.7|0
1591919100000|2020-06-11 23:45:00|13552.2|13528.2|13551.7|13527.7|13556.4|13532.4|13539.3|13515.3|0
1591919400000|2020-06-11 23:50:00|13552.6|13528.6|13555|13531|13557.6|13533.6|13550.8|13526.8|0
1591919700000|2020-06-11 23:55:00|13555.4|13531.4|13545.5|13521.5|13559.1|13535.1|13537.1|13513.1|0
1591920000000|2020-06-12 00:00:00|13547.1|13523.1|13548.3|13524.3|13559.7|13535.7|13542.8|13518.8|0
1591920300000|2020-06-12 00:05:00|13548.7|13524.7|13539.4|13515.4|13551.1|13527.1|13530.2|13506.2|0
1591920600000|2020-06-12 00:10:00|13538.9|13514.9|13520.1|13496.1|13540.2|13516.2|13508.4|13484.4|0
1591920900000|2020-06-12 00:15:00|13521|13497|13539.9|13515.9|13541.6|13517.6|13509.3|13485.3|0
1591921200000|2020-06-12 00:20:00|13539.7|13515.7|13553.1|13529.1|13557.6|13533.6|13537.3|13513.3|0
1591921500000|2020-06-12 00:25:00|13554.2|13530.2|13558.1|13534.1|13564.3|13540.3|13549.9|13525.9|0
1591921800000|2020-06-12 00:30:00|13558.5|13534.5|13550.3|13526.3|13565.4|13541.4|13541.5|13517.5|0
1591922100000|2020-06-12 00:35:00|13550.5|13526.5|13549.6|13525.6|13551.3|13527.3|13532.9|13508.9|0
1591922400000|2020-06-12 00:40:00|13548.6|13524.6|13539.6|13515.6|13553.1|13529.1|13531.5|13507.5|0
1591922700000|2020-06-12 00:45:00|13539.2|13515.2|13479|13455|13539.6|13515.6|13479|13455|0
1591923000000|2020-06-12 00:50:00|13479.5|13455.5|13462.7|13438.7|13484.1|13460.1|13462.3|13438.3|0
1591923300000|2020-06-12 00:55:00|13462.3|13438.3|13474.9|13450.9|13474.9|13450.9|13456.7|13432.7|0
1591923600000|2020-06-12 01:00:00|13474.5|13450.5|13467.4|13457.4|13479.9|13469.9|13457.4|13447.4|2658
1591923900000|2020-06-12 01:05:00|13469.9|13459.9|13486.3|13476.3|13492.4|13482.4|13467.4|13457.4|1874
1591924200000|2020-06-12 01:10:00|13483.8|13473.8|13506.3|13496.3|13508.8|13498.8|13481.3|13471.3|2196
1591924500000|2020-06-12 01:15:00|13503.8|13493.8|13491.3|13481.3|13528.8|13518.8|13488.8|13478.8|4526
1591924800000|2020-06-12 01:20:00|13488.8|13478.8|13476.3|13466.3|13493.8|13483.8|13476.3|13466.3|4239
1591925100000|2020-06-12 01:25:00|13478.8|13468.8|13481.3|13471.3|13491.3|13481.3|13463.8|13453.8|7877
1591925400000|2020-06-12 01:30:00|13478.8|13468.8|13503.8|13493.8|13528.8|13518.8|13458.8|13448.8|30490
1591925700000|2020-06-12 01:35:00|13506.3|13496.3|13531.3|13521.3|13538.8|13528.8|13488.8|13478.8|9147
1591926000000|2020-06-12 01:40:00|13528.8|13518.8|13511.3|13501.3|13536.3|13526.3|13501.3|13491.3|4601
1591926300000|2020-06-12 01:45:00|13508.8|13498.8|13501.3|13491.3|13511.3|13501.3|13496.3|13486.3|3114
1591926600000|2020-06-12 01:50:00|13503.8|13493.8|13521.3|13511.3|13528.8|13518.8|13503.8|13493.8|4701
1591926900000|2020-06-12 01:55:00|13523.8|13513.8|13558.8|13548.8|13561.3|13551.3|13518.8|13508.8|6046
1591927200000|2020-06-12 02:00:00|13561.3|13551.3|13543.8|13533.8|13566.3|13556.3|13536.3|13526.3|4676
1591927500000|2020-06-12 02:05:00|13541.3|13531.3|13538.8|13528.8|13548.8|13538.8|13533.8|13523.8|3599
1591927800000|2020-06-12 02:10:00|13541.3|13531.3|13556.3|13546.3|13561.3|13551.3|13541.3|13531.3|3263
1591928100000|2020-06-12 02:15:00|13553.8|13543.8|13563.8|13553.8|13576.3|13566.3|13551.3|13541.3|4673
1591928400000|2020-06-12 02:20:00|13561.3|13551.3|13543.8|13533.8|13566.3|13556.3|13543.8|13533.8|2724
1591928700000|2020-06-12 02:25:00|13541.3|13531.3|13533.8|13523.8|13543.8|13533.8|13523.8|13513.8|3822
1591929000000|2020-06-12 02:30:00|13531.3|13521.3|13553.8|13543.8|13553.8|13543.8|13526.3|13516.3|3603
1591929300000|2020-06-12 02:35:00|13556.3|13546.3|13566.3|13556.3|13576.3|13566.3|13553.8|13543.8|4053
1591929600000|2020-06-12 02:40:00|13568.8|13558.8|13576.3|13566.3|13581.3|13571.3|13561.3|13551.3|3764
1591929900000|2020-06-12 02:45:00|13578.8|13568.8|13591.3|13581.3|13606.3|13596.3|13578.8|13568.8|4482
1591930200000|2020-06-12 02:50:00|13593.8|13583.8|13581.3|13571.3|13598.8|13588.8|13576.3|13566.3|2156
1591930500000|2020-06-12 02:55:00|13583.8|13573.8|13578.8|13568.8|13583.8|13573.8|13571.3|13561.3|1782
1591930800000|2020-06-12 03:00:00|13581.3|13571.3|13596.3|13586.3|13598.8|13588.8|13581.3|13571.3|3203
1591931100000|2020-06-12 03:05:00|13598.8|13588.8|13611.3|13601.3|13611.3|13601.3|13581.3|13571.3|2667
1591931400000|2020-06-12 03:10:00|13608.8|13598.8|13603.8|13593.8|13618.8|13608.8|13593.8|13583.8|4859
1591931700000|2020-06-12 03:15:00|13606.3|13596.3|13591.3|13581.3|13613.8|13603.8|13586.3|13576.3|1934
1591932000000|2020-06-12 03:20:00|13593.8|13583.8|13586.3|13576.3|13593.8|13583.8|13571.3|13561.3|2775
1591932300000|2020-06-12 03:25:00|13583.8|13573.8|13596.3|13586.3|13603.8|13593.8|13583.8|13573.8|2554
1591932600000|2020-06-12 03:30:00|13593.8|13583.8|13596.3|13586.3|13598.8|13588.8|13588.8|13578.8|440
1591932900000|2020-06-12 03:35:00|13593.8|13583.8|13598.8|13588.8|13603.8|13593.8|13593.8|13583.8|299
1591933200000|2020-06-12 03:40:00|13596.3|13586.3|13598.8|13588.8|13603.8|13593.8|13596.3|13586.3|228
1591933500000|2020-06-12 03:45:00|13601.3|13591.3|13603.8|13593.8|13608.8|13598.8|13598.8|13588.8|557
1591933800000|2020-06-12 03:50:00|13606.3|13596.3|13596.3|13586.3|13611.3|13601.3|13596.3|13586.3|354
1591934100000|2020-06-12 03:55:00|13598.8|13588.8|13603.8|13593.8|13603.8|13593.8|13591.3|13581.3|1017
1591934400000|2020-06-12 04:00:00|13601.3|13591.3|13603.8|13593.8|13608.8|13598.8|13601.3|13591.3|250
1591934700000|2020-06-12 04:05:00|13606.3|13596.3|13608.8|13598.8|13611.3|13601.3|13603.8|13593.8|311
1591935000000|2020-06-12 04:10:00|13611.3|13601.3|13603.8|13593.8|13611.3|13601.3|13601.3|13591.3|291
1591935300000|2020-06-12 04:15:00|13606.3|13596.3|13613.8|13603.8|13613.8|13603.8|13606.3|13596.3|328
1591935600000|2020-06-12 04:20:00|13611.3|13601.3|13608.8|13598.8|13613.8|13603.8|13601.3|13591.3|706
1591935900000|2020-06-12 04:25:00|13606.3|13596.3|13611.3|13601.3|13611.3|13601.3|13603.8|13593.8|260
1591936200000|2020-06-12 04:30:00|13606.3|13596.3|13611.3|13601.3|13613.8|13603.8|13606.3|13596.3|293
1591936500000|2020-06-12 04:35:00|13613.8|13603.8|13613.8|13603.8|13613.8|13603.8|13608.8|13598.8|227
1591936800000|2020-06-12 04:40:00|13611.3|13601.3|13606.3|13596.3|13613.8|13603.8|13606.3|13596.3|299
1591937100000|2020-06-12 04:45:00|13603.8|13593.8|13603.8|13593.8|13606.3|13596.3|13596.3|13586.3|290
1591937400000|2020-06-12 04:50:00|13606.3|13596.3|13608.8|13598.8|13611.3|13601.3|13601.3|13591.3|408
1591937700000|2020-06-12 04:55:00|13611.3|13601.3|13611.3|13601.3|13611.3|13601.3|13606.3|13596.3|468
1591938000000|2020-06-12 05:00:00|13608.8|13598.8|13603.8|13593.8|13613.8|13603.8|13596.3|13586.3|4649
1591938300000|2020-06-12 05:05:00|13606.3|13596.3|13593.8|13583.8|13613.8|13603.8|13593.8|13583.8|2873
1591938600000|2020-06-12 05:10:00|13591.3|13581.3|13601.3|13591.3|13608.8|13598.8|13588.8|13578.8|2368
1591938900000|2020-06-12 05:15:00|13598.8|13588.8|13598.8|13588.8|13603.8|13593.8|13591.3|13581.3|2204
1591939200000|2020-06-12 05:20:00|13596.3|13586.3|13623.8|13613.8|13626.3|13616.3|13596.3|13586.3|3726
1591939500000|2020-06-12 05:25:00|13626.3|13616.3|13613.8|13603.8|13626.3|13616.3|13603.8|13593.8|2890
1591939800000|2020-06-12 05:30:00|13611.3|13601.3|13613.8|13603.8|13613.8|13603.8|13601.3|13591.3|2739
1591940100000|2020-06-12 05:35:00|13611.3|13601.3|13616.3|13606.3|13618.8|13608.8|13601.3|13591.3|2060
1591940400000|2020-06-12 05:40:00|13613.8|13603.8|13618.8|13608.8|13621.3|13611.3|13608.8|13598.8|2066
1591940700000|2020-06-12 05:45:00|13621.3|13611.3|13633.8|13623.8|13633.8|13623.8|13618.8|13608.8|2680
1591941000000|2020-06-12 05:50:00|13631.3|13621.3|13638.8|13628.8|13638.8|13628.8|13621.3|13611.3|2858
1591941300000|2020-06-12 05:55:00|13641.3|13631.3|13638.8|13628.8|13643.8|13633.8|13631.3|13621.3|2519
1591941600000|2020-06-12 06:00:00|13641.3|13631.3|13658.8|13648.8|13663.8|13653.8|13638.8|13628.8|4065
1591941900000|2020-06-12 06:05:00|13661.3|13651.3|13681.3|13671.3|13681.3|13671.3|13653.8|13643.8|4210
1591942200000|2020-06-12 06:10:00|13678.8|13668.8|13673.8|13663.8|13706.3|13696.3|13668.8|13658.8|7704
1591942500000|2020-06-12 06:15:00|13671.3|13661.3|13653.8|13643.8|13673.8|13663.8|13653.8|13643.8|3075
1591942800000|2020-06-12 06:20:00|13651.3|13641.3|13636.3|13626.3|13653.8|13643.8|13631.3|13621.3|4345
1591943100000|2020-06-12 06:25:00|13638.8|13628.8|13643.8|13633.8|13656.3|13646.3|13638.8|13628.8|2878
1591943400000|2020-06-12 06:30:00|13646.3|13636.3|13651.3|13641.3|13651.3|13641.3|13638.8|13628.8|3240
1591943700000|2020-06-12 06:35:00|13653.8|13643.8|13646.3|13636.3|13653.8|13643.8|13633.8|13623.8|2636
1591944000000|2020-06-12 06:40:00|13643.8|13633.8|13618.8|13608.8|13643.8|13633.8|13616.3|13606.3|4278
1591944300000|2020-06-12 06:45:00|13616.3|13606.3|13616.3|13606.3|13621.3|13611.3|13608.8|13598.8|4136
1591944600000|2020-06-12 06:50:00|13618.8|13608.8|13626.3|13616.3|13628.8|13618.8|13613.8|13603.8|3487
1591944900000|2020-06-12 06:55:00|13623.8|13613.8|13643.8|13633.8|13651.3|13641.3|13621.3|13611.3|12305
1591945200000|2020-06-12 07:00:00|13640.4|13627.9|13637.9|13625.4|13657.9|13645.4|13627.9|13615.4|5134
1591945500000|2020-06-12 07:05:00|13635.4|13622.9|13642.9|13630.4|13647.9|13635.4|13630.4|13617.9|2091
1591945800000|2020-06-12 07:10:00|13645.4|13632.9|13655.4|13642.9|13657.9|13645.4|13640.4|13627.9|1940
1591946100000|2020-06-12 07:15:00|13657.9|13645.4|13670.4|13657.9|13677.9|13665.4|13657.9|13645.4|1799
1591946400000|2020-06-12 07:20:00|13672.9|13660.4|13677.9|13665.4|13687.9|13675.4|13667.9|13655.4|1159
1591946700000|2020-06-12 07:25:00|13675.4|13662.9|13672.9|13660.4|13680.4|13665.4|13670.4|13657.9|1055
1591947000000|2020-06-12 07:30:00|13670.4|13657.9|13672.9|13660.4|13680.4|13667.9|13670.4|13657.9|1067
1591947300000|2020-06-12 07:35:00|13670.4|13657.9|13667.9|13655.4|13672.9|13660.4|13655.4|13642.9|1242
1591947600000|2020-06-12 07:40:00|13665.4|13652.9|13667.9|13655.4|13677.9|13665.4|13665.4|13652.9|506
1591947900000|2020-06-12 07:45:00|13665.4|13652.9|13667.9|13655.4|13670.4|13657.9|13660.4|13647.9|965
1591948200000|2020-06-12 07:50:00|13670.4|13652.9|13680.4|13667.9|13680.4|13667.9|13662.9|13650.4|1120
1591948500000|2020-06-12 07:55:00|13677.9|13665.4|13675.4|13662.9|13680.4|13667.9|13667.9|13655.4|945
1591948800000|2020-06-12 08:00:00|13677.9|13665.4|13660.4|13647.9|13677.9|13665.4|13657.9|13642.9|659
1591949100000|2020-06-12 08:05:00|13657.9|13645.4|13667.9|13655.4|13672.9|13660.4|13655.4|13640.4|787
1591949400000|2020-06-12 08:10:00|13665.4|13652.9|13650.4|13637.9|13667.9|13652.9|13645.4|13632.9|621
1591949700000|2020-06-12 08:15:00|13652.9|13640.4|13670.4|13657.9|13672.9|13660.4|13652.9|13640.4|556
1591950000000|2020-06-12 08:20:00|13672.9|13660.4|13667.9|13655.4|13675.4|13662.9|13667.9|13655.4|323
1591950300000|2020-06-12 08:25:00|13665.4|13652.9|13675.4|13660.4|13677.9|13665.4|13665.4|13652.9|968
1591950600000|2020-06-12 08:30:00|13672|13648|13681.8|13657.8|13681.8|13657.8|13664.7|13640.7|0
1591950900000|2020-06-12 08:35:00|13682.2|13658.2|13687.7|13663.7|13690.7|13666.7|13673.3|13649.3|619
1591951200000|2020-06-12 08:40:00|13688.8|13664.8|13704.1|13680.1|13705.5|13681.5|13687.7|13663.7|0
1591951500000|2020-06-12 08:45:00|13703.5|13679.5|13724|13700|13728.3|13704.3|13701.1|13677.1|0
1591951800000|2020-06-12 08:50:00|13724.4|13700.4|13700.1|13676.1|13735|13711|13700.1|13676.1|0
1591952100000|2020-06-12 08:55:00|13700.5|13676.5|13724.7|13700.7|13731.3|13707.3|13700.1|13676.1|0
1591952400000|2020-06-12 09:00:00|13700.4|13685.4|13685.4|13672.9|13702.9|13690.4|13680.4|13667.9|839
1591952700000|2020-06-12 09:05:00|13682.9|13670.4|13692.9|13677.9|13692.9|13680.4|13682.9|13670.4|266
1591953000000|2020-06-12 09:10:00|13695.4|13680.4|13692.9|13677.9|13695.4|13682.9|13685.4|13672.9|296
1591953300000|2020-06-12 09:15:00|13695.4|13680.4|13695.4|13680.4|13700.4|13687.9|13692.9|13680.4|242
1591953600000|2020-06-12 09:20:00|13692.9|13682.9|13695.4|13682.9|13700.4|13687.9|13692.9|13680.4|283
1591953900000|2020-06-12 09:25:00|13697.9|13685.4|13695.4|13682.9|13700.4|13685.4|13690.4|13677.9|277
1591954200000|2020-06-12 09:30:00|13692.9|13680.4|13695.4|13682.9|13697.9|13685.4|13690.4|13677.9|175
1591954500000|2020-06-12 09:35:00|13692.9|13680.4|13690.4|13677.9|13695.4|13682.9|13685.4|13672.9|254
1591954800000|2020-06-12 09:40:00|13692.9|13680.4|13697.9|13685.4|13697.9|13685.4|13692.9|13680.4|79
1591955100000|2020-06-12 09:45:00|13700.4|13687.9|13702.9|13690.4|13705.4|13692.9|13692.9|13680.4|194
1591955400000|2020-06-12 09:50:00|13700.4|13687.9|13700.4|13687.9|13707.9|13695.4|13700.4|13685.4|221
1591955700000|2020-06-12 09:55:00|13702.9|13690.4|13705.4|13692.9|13707.9|13695.4|13700.4|13687.9|175
1591956000000|2020-06-12 10:00:00|13707.9|13690.4|13705.4|13692.9|13707.9|13695.4|13702.9|13690.4|164
1591956300000|2020-06-12 10:05:00|13707.9|13695.4|13695.4|13682.9|13710.4|13697.9|13695.4|13682.9|232
1591956600000|2020-06-12 10:10:00|13697.9|13685.4|13702.9|13690.4|13705.4|13690.4|13695.4|13682.9|128
1591956900000|2020-06-12 10:15:00|13700.4|13687.9|13700.4|13687.9|13707.9|13695.4|13700.4|13687.9|97
1591957200000|2020-06-12 10:20:00|13697.9|13685.4|13697.9|13685.4|13702.9|13687.9|13695.4|13682.9|73
1591957500000|2020-06-12 10:25:00|13700.4|13687.9|13697.9|13685.4|13700.4|13687.9|13695.4|13680.4|188
1591957800000|2020-06-12 10:30:00|13700.4|13682.9|13692.9|13680.4|13700.4|13687.9|13687.9|13675.4|204
1591958100000|2020-06-12 10:35:00|13690.4|13677.9|13685.4|13672.9|13695.4|13682.9|13685.4|13672.9|264
1591958400000|2020-06-12 10:40:00|13682.9|13670.4|13685.4|13672.9|13690.4|13677.9|13682.9|13670.4|297
1591958700000|2020-06-12 10:45:00|13687.9|13670.4|13675.4|13660.4|13687.9|13670.4|13672.9|13660.4|251
1591959000000|2020-06-12 10:50:00|13672.9|13662.9|13677.9|13665.4|13682.9|13667.9|13672.9|13660.4|102
1591959300000|2020-06-12 10:55:00|13680.4|13667.9|13677.9|13665.4|13685.4|13672.9|13675.4|13662.9|127
1591959600000|2020-06-12 11:00:00|13680.4|13667.9|13682.9|13670.4|13685.4|13672.9|13677.9|13665.4|166
1591959900000|2020-06-12 11:05:00|13685.4|13672.9|13682.9|13670.4|13685.4|13672.9|13680.4|13667.9|54
1591960200000|2020-06-12 11:10:00|13685.4|13667.9|13682.9|13670.4|13687.9|13675.4|13680.4|13667.9|126
1591960500000|2020-06-12 11:15:00|13685.4|13672.9|13680.4|13667.9|13687.9|13672.9|13680.4|13667.9|19
1591960800000|2020-06-12 11:20:00|13677.9|13665.4|13675.4|13662.9|13677.9|13665.4|13672.9|13660.4|82
1591961100000|2020-06-12 11:25:00|13677.9|13660.4|13680.4|13667.9|13687.9|13675.4|13675.4|13660.4|95
1591961400000|2020-06-12 11:30:00|13677.9|13665.4|13675.4|13662.9|13680.4|13667.9|13675.4|13662.9|52
1591961700000|2020-06-12 11:35:00|13672.9|13660.4|13665.4|13652.9|13672.9|13662.9|13662.9|13650.4|105
1591962000000|2020-06-12 11:40:00|13667.9|13650.4|13660.4|13647.9|13670.4|13657.9|13660.4|13647.9|192
1591962300000|2020-06-12 11:45:00|13662.9|13650.4|13660.4|13647.9|13667.9|13655.4|13660.4|13645.4|48
1591962600000|2020-06-12 11:50:00|13657.9|13645.4|13665.4|13652.9|13667.9|13655.4|13657.9|13645.4|93
1591962900000|2020-06-12 11:55:00|13662.9|13650.4|13662.9|13650.4|13670.4|13655.4|13662.9|13647.9|130
1591963200000|2020-06-12 12:00:00|13660.4|13647.9|13657.9|13645.4|13662.9|13650.4|13652.9|13640.4|109
1591963500000|2020-06-12 12:05:00|13655.4|13642.9|13635.4|13620.4|13657.9|13645.4|13635.4|13620.4|562
1591963800000|2020-06-12 12:10:00|13632.9|13617.9|13637.9|13625.4|13640.4|13627.9|13632.9|13617.9|241
1591964100000|2020-06-12 12:15:00|13640.4|13627.9|13650.4|13637.9|13650.4|13637.9|13635.4|13622.9|207
1591964400000|2020-06-12 12:20:00|13652.9|13640.4|13662.9|13650.4|13665.4|13652.9|13652.9|13640.4|214
1591964700000|2020-06-12 12:25:00|13665.4|13652.9|13660.4|13647.9|13665.4|13652.9|13657.9|13645.4|84
1591965000000|2020-06-12 12:30:00|13662.9|13652.9|13665.4|13652.9|13667.9|13655.4|13660.4|13647.9|95
1591965300000|2020-06-12 12:35:00|13662.9|13650.4|13670.4|13657.9|13670.4|13657.9|13657.9|13645.4|510
1591965600000|2020-06-12 12:40:00|13672.9|13660.4|13677.9|13665.4|13680.4|13665.4|13670.4|13657.9|265
1591965900000|2020-06-12 12:45:00|13680.4|13662.9|13670.4|13657.9|13680.4|13667.9|13667.9|13655.4|99
1591966200000|2020-06-12 12:50:00|13672.9|13660.4|13667.9|13655.4|13672.9|13660.4|13662.9|13650.4|116
1591966500000|2020-06-12 12:55:00|13670.4|13652.9|13672.9|13660.4|13675.4|13662.9|13665.4|13652.9|54
1591966800000|2020-06-12 13:00:00|13675.4|13662.9|13677.9|13665.4|13677.9|13665.4|13670.4|13657.9|178
1591967100000|2020-06-12 13:05:00|13680.4|13667.9|13685.4|13672.9|13685.4|13672.9|13675.4|13662.9|218
1591967400000|2020-06-12 13:10:00|13682.9|13670.4|13697.9|13685.4|13697.9|13685.4|13680.4|13667.9|377
1591967700000|2020-06-12 13:15:00|13695.4|13682.9|13697.9|13685.4|13697.9|13685.4|13692.9|13680.4|281
1591968000000|2020-06-12 13:20:00|13695.4|13682.9|13707.9|13695.4|13707.9|13695.4|13695.4|13682.9|218
1591968300000|2020-06-12 13:25:00|13705.4|13692.9|13702.9|13690.4|13707.9|13695.4|13697.9|13685.4|189
1591968600000|2020-06-12 13:30:00|13700.4|13687.9|13690.4|13677.9|13700.4|13687.9|13677.9|13665.4|548
1591968900000|2020-06-12 13:35:00|13687.9|13675.4|13700.4|13687.9|13705.4|13692.9|13687.9|13675.4|937
1591969200000|2020-06-12 13:40:00|13702.9|13690.4|13707.9|13695.4|13712.9|13700.4|13702.9|13690.4|628
1591969500000|2020-06-12 13:45:00|13705.4|13692.9|13685.4|13672.9|13707.9|13695.4|13682.9|13670.4|495
1591969800000|2020-06-12 13:50:00|13687.9|13675.4|13677.9|13665.4|13692.9|13680.4|13677.9|13665.4|488
1591970100000|2020-06-12 13:55:00|13675.4|13662.9|13677.9|13662.9|13682.9|13670.4|13675.4|13660.4|753
1591970400000|2020-06-12 14:00:00|13675.4|13665.4|13672.9|13660.4|13682.9|13670.4|13672.9|13660.4|594
1591970700000|2020-06-12 14:05:00|13670.4|13657.9|13670.4|13657.9|13672.9|13660.4|13665.4|13652.9|170
1591971000000|2020-06-12 14:10:00|13672.9|13655.4|13657.9|13645.4|13675.4|13662.9|13657.9|13645.4|290
1591971300000|2020-06-12 14:15:00|13655.4|13642.9|13650.4|13637.9|13657.9|13645.4|13650.4|13637.9|474
1591971600000|2020-06-12 14:20:00|13652.9|13640.4|13655.4|13642.9|13657.9|13642.9|13650.4|13637.9|232
1591971900000|2020-06-12 14:25:00|13652.9|13640.4|13642.9|13630.4|13655.4|13642.9|13642.9|13630.4|207
1591972200000|2020-06-12 14:30:00|13645.4|13632.9|13637.9|13625.4|13647.9|13635.4|13632.9|13620.4|571
1591972500000|2020-06-12 14:35:00|13635.4|13622.9|13627.9|13615.4|13637.9|13625.4|13627.9|13615.4|283
1591972800000|2020-06-12 14:40:00|13630.4|13617.9|13637.9|13625.4|13642.9|13630.4|13627.9|13615.4|189
1591973100000|2020-06-12 14:45:00|13635.4|13622.9|13642.9|13627.9|13650.4|13637.9|13632.9|13620.4|262
1591973400000|2020-06-12 14:50:00|13640.4|13630.4|13620.4|13607.9|13640.4|13630.4|13617.9|13605.4|347
1591973700000|2020-06-12 14:55:00|13617.9|13605.4|13610.4|13597.9|13627.9|13615.4|13607.9|13595.4|588
1591974000000|2020-06-12 15:00:00|13612.9|13600.4|13597.9|13585.4|13620.4|13607.9|13597.9|13585.4|573
1591974300000|2020-06-12 15:05:00|13595.4|13582.9|13635.4|13622.9|13637.9|13625.4|13595.4|13582.9|520
1591974600000|2020-06-12 15:10:00|13632.9|13620.4|13612.9|13600.4|13635.4|13622.9|13612.9|13600.4|300
1591974900000|2020-06-12 15:15:00|13615.4|13602.9|13600.4|13587.9|13625.4|13612.9|13600.4|13587.9|464
1591975200000|2020-06-12 15:20:00|13602.9|13585.4|13600.4|13585.4|13620.4|13607.9|13595.4|13582.9|482
1591975500000|2020-06-12 15:25:00|13597.9|13587.9|13620.4|13607.9|13627.9|13615.4|13597.9|13587.9|370
1591975800000|2020-06-12 15:30:00|13622.9|13610.4|13630.4|13617.9|13632.9|13620.4|13610.4|13597.9|388
1591976100000|2020-06-12 15:35:00|13632.9|13620.4|13642.9|13630.4|13647.9|13635.4|13627.9|13615.4|412
1591976400000|2020-06-12 15:40:00|13645.4|13632.9|13630.4|13617.9|13645.4|13632.9|13625.4|13612.9|113
1591976700000|2020-06-12 15:45:00|13627.9|13615.4|13637.9|13625.4|13642.9|13630.4|13627.9|13615.4|96
1591977000000|2020-06-12 15:50:00|13635.4|13622.9|13637.9|13625.4|13640.4|13627.9|13627.9|13615.4|141
1591977300000|2020-06-12 15:55:00|13640.4|13622.9|13647.9|13635.4|13647.9|13635.4|13632.9|13620.4|378
1591977600000|2020-06-12 16:00:00|13645.4|13632.9|13647.9|13635.4|13650.4|13637.9|13635.4|13622.9|547
1591977900000|2020-06-12 16:05:00|13650.4|13637.9|13640.4|13627.9|13655.4|13642.9|13640.4|13627.9|222
1591978200000|2020-06-12 16:10:00|13642.9|13625.4|13632.9|13620.4|13642.9|13630.4|13630.4|13617.9|226
1591978500000|2020-06-12 16:15:00|13630.4|13617.9|13635.4|13622.9|13635.4|13622.9|13627.9|13615.4|337
1591978800000|2020-06-12 16:20:00|13632.9|13620.4|13615.4|13602.9|13635.4|13622.9|13615.4|13602.9|246
1591979100000|2020-06-12 16:25:00|13612.9|13600.4|13617.9|13605.4|13627.9|13615.4|13612.9|13600.4|466
1591979400000|2020-06-12 16:30:00|13620.4|13607.9|13605.4|13592.9|13620.4|13607.9|13602.9|13590.4|392
1591979700000|2020-06-12 16:35:00|13602.9|13590.4|13600.4|13587.9|13607.9|13595.4|13600.4|13587.9|299
1591980000000|2020-06-12 16:40:00|13602.9|13590.4|13600.4|13587.9|13610.4|13597.9|13600.4|13587.9|216
1591980300000|2020-06-12 16:45:00|13602.9|13590.4|13595.4|13582.9|13602.9|13590.4|13595.4|13582.9|321
1591980600000|2020-06-12 16:50:00|13597.9|13585.4|13605.4|13592.9|13607.9|13592.9|13597.9|13585.4|240
1591980900000|2020-06-12 16:55:00|13602.9|13590.4|13605.4|13592.9|13610.4|13597.9|13602.9|13587.9|295
1591981200000|2020-06-12 17:00:00|13607.9|13595.4|13597.9|13585.4|13610.4|13597.9|13597.9|13585.4|175
1591981500000|2020-06-12 17:05:00|13600.4|13587.9|13605.4|13592.9|13605.4|13592.9|13597.9|13585.4|94
1591981800000|2020-06-12 17:10:00|13602.9|13590.4|13605.4|13592.9|13607.9|13595.4|13597.9|13585.4|117
1591982100000|2020-06-12 17:15:00|13602.9|13590.4|13595.4|13582.9|13605.4|13592.9|13595.4|13580.4|114
1591982400000|2020-06-12 17:20:00|13592.9|13580.4|13597.9|13582.9|13610.4|13597.9|13592.9|13580.4|165
1591982700000|2020-06-12 17:25:00|13595.4|13585.4|13597.9|13582.9|13605.4|13592.9|13595.4|13580.4|130
1591983000000|2020-06-12 17:30:00|13595.4|13585.4|13587.9|13575.4|13602.9|13590.4|13587.9|13575.4|173
1591983300000|2020-06-12 17:35:00|13590.4|13577.9|13590.4|13577.9|13595.4|13582.9|13582.9|13570.4|228
1591983600000|2020-06-12 17:40:00|13587.9|13575.4|13585.4|13572.9|13600.4|13587.9|13585.4|13572.9|179
1591983900000|2020-06-12 17:45:00|13587.9|13570.4|13580.4|13567.9|13590.4|13577.9|13577.9|13565.4|273
1591984200000|2020-06-12 17:50:00|13582.9|13570.4|13587.9|13572.9|13587.9|13575.4|13572.9|13560.4|260
1591984500000|2020-06-12 17:55:00|13585.4|13575.4|13577.9|13565.4|13595.4|13582.9|13577.9|13565.4|193
1591984800000|2020-06-12 18:00:00|13580.4|13567.9|13590.4|13577.9|13597.9|13585.4|13575.4|13562.9|264
1591985100000|2020-06-12 18:05:00|13587.9|13575.4|13585.4|13572.9|13590.4|13577.9|13580.4|13567.9|80
1591985400000|2020-06-12 18:10:00|13587.9|13575.4|13597.9|13585.4|13605.4|13592.9|13585.4|13572.9|305
1591985700000|2020-06-12 18:15:00|13600.4|13587.9|13590.4|13577.9|13607.9|13595.4|13590.4|13577.9|152
1591986000000|2020-06-12 18:20:00|13592.9|13580.4|13597.9|13582.9|13602.9|13590.4|13587.9|13575.4|99
1591986300000|2020-06-12 18:25:00|13600.4|13585.4|13605.4|13592.9|13605.4|13592.9|13592.9|13580.4|187
1591986600000|2020-06-12 18:30:00|13602.9|13590.4|13625.4|13612.9|13630.4|13617.9|13602.9|13590.4|431
1591986900000|2020-06-12 18:35:00|13627.9|13615.4|13610.4|13597.9|13627.9|13615.4|13610.4|13597.9|183
1591987200000|2020-06-12 18:40:00|13612.9|13600.4|13606.7|13596.7|13617.9|13605.4|13595.4|13582.9|212
1591987500000|2020-06-12 18:45:00|13607.9|13597.9|13609.2|13599.2|13619.2|13609.2|13606.7|13596.7|122
1591987800000|2020-06-12 18:50:00|13610.4|13600.4|13619.2|13609.2|13619.2|13609.2|13601.7|13591.7|98
1591988100000|2020-06-12 18:55:00|13620.4|13610.4|13617.9|13607.9|13621.7|13611.7|13609.2|13599.2|148
1591988400000|2020-06-12 19:00:00|13619.2|13609.2|13626.7|13616.7|13631.7|13621.7|13617.9|13607.9|140
1591988700000|2020-06-12 19:05:00|13629.2|13619.2|13639.2|13629.2|13644.2|13634.2|13625.4|13615.4|193
1591989000000|2020-06-12 19:10:00|13641.7|13631.7|13642.9|13632.9|13646.7|13636.7|13636.7|13626.7|148
1591989300000|2020-06-12 19:15:00|13644.2|13634.2|13626.7|13616.7|13644.2|13634.2|13621.7|13611.7|134
1591989600000|2020-06-12 19:20:00|13625.4|13615.4|13614.2|13604.2|13626.7|13616.7|13614.2|13604.2|136
1591989900000|2020-06-12 19:25:00|13616.7|13606.7|13616.7|13606.7|13619.2|13609.2|13611.7|13601.7|107
1591990200000|2020-06-12 19:30:00|13617.9|13607.9|13621.7|13611.7|13621.7|13611.7|13611.7|13601.7|170
1591990500000|2020-06-12 19:35:00|13620.4|13610.4|13626.7|13616.7|13631.7|13621.7|13619.2|13609.2|167
1591990800000|2020-06-12 19:40:00|13627.9|13617.9|13634.2|13624.2|13636.7|13626.7|13624.2|13614.2|161
1591991100000|2020-06-12 19:45:00|13636.7|13626.7|13649.2|13639.2|13649.2|13639.2|13634.2|13624.2|178
1591991400000|2020-06-12 19:50:00|13650.4|13640.4|13649.2|13639.2|13664.2|13654.2|13644.2|13634.2|176
1591991700000|2020-06-12 19:55:00|13651.7|13641.7|13652.9|13642.9|13659.2|13649.2|13646.7|13636.7|135
1591992000000|2020-06-12 20:00:00|13654.2|13644.2|13650.4|13640.4|13656.7|13646.7|13649.2|13639.2|156
1591992300000|2020-06-12 20:05:00|13649.2|13639.2|13647.9|13637.9|13649.2|13639.2|13646.7|13636.7|24
1591992600000|2020-06-12 20:10:00|13646.7|13636.7|13644.2|13634.2|13649.2|13639.2|13639.2|13629.2|75
1591992900000|2020-06-12 20:15:00|13650.8|13626.8|13652|13628|13652.9|13628.9|13650|13626|4
1591993200000|2020-06-12 20:20:00|13652.5|13628.5|13651.9|13627.9|13653.4|13629.4|13651|13627|38
1591993500000|2020-06-12 20:25:00|13652|13628|13652.7|13628.7|13652.7|13628.7|13651.7|13627.7|15
1591993800000|2020-06-12 20:30:00|13652|13628|13652.8|13628.8|13661.2|13637.2|13649.5|13625.5|16
1591994100000|2020-06-12 20:35:00|13653.7|13629.7|13656.2|13632.2|13658.7|13634.7|13652.8|13628.8|6
1591994400000|2020-06-12 20:40:00|13657|13633|13653.7|13629.7|13659.6|13635.6|13653.7|13629.7|15
1591994700000|2020-06-12 20:45:00|13654.5|13630.5|13658.7|13634.7|13659.6|13635.6|13652.8|13628.8|83
1591995000000|2020-06-12 20:50:00|13659.6|13635.6|13658.7|13634.7|13663.8|13639.8|13657.9|13633.9|9
1591995300000|2020-06-12 20:55:00|13657.9|13633.9|13651.3|13627.3|13663.8|13639.8|13648.5|13624.5|41
1592172300000|2020-06-14 22:05:00|13534.8|13510.8|13440.9|13416.9|13539.1|13515.1|13427.3|13403.3|0
1592172600000|2020-06-14 22:10:00|13440|13416|13495.1|13471.1|13502.6|13478.6|13438.3|13414.3|0
1592172900000|2020-06-14 22:15:00|13497.2|13473.2|13517.7|13493.7|13520.3|13496.3|13492.5|13468.5|0
1592173200000|2020-06-14 22:20:00|13517.3|13493.3|13528.9|13504.9|13534.8|13510.8|13511|13487|0
1592173500000|2020-06-14 22:25:00|13529.3|13505.3|13546.6|13522.6|13551.7|13527.7|13528.1|13504.1|0
1592173800000|2020-06-14 22:30:00|13547.5|13523.5|13549.2|13525.2|13551.7|13527.7|13533.6|13509.6|0
1592174100000|2020-06-14 22:35:00|13548.4|13524.4|13552.8|13528.8|13556.1|13532.1|13544.8|13520.8|0
1592174400000|2020-06-14 22:40:00|13553.6|13529.6|13543.5|13519.5|13555.3|13531.3|13533.4|13509.4|0
1592174700000|2020-06-14 22:45:00|13543.1|13519.1|13566.3|13542.3|13568|13544|13540.1|13516.1|0
1592175000000|2020-06-14 22:50:00|13564.6|13540.6|13566.3|13542.3|13573|13549|13562.9|13538.9|0
1592175300000|2020-06-14 22:55:00|13565.8|13541.8|13571.8|13547.8|13579.5|13555.5|13564.6|13540.6|0
1592175600000|2020-06-14 23:00:00|13572.2|13548.2|13552|13528|13575.2|13551.2|13551.2|13527.2|0
1592175900000|2020-06-14 23:05:00|13551.6|13527.6|13545.7|13521.7|13558.4|13534.4|13544.1|13520.1|0
1592176200000|2020-06-14 23:10:00|13546.1|13522.1|13554.3|13530.3|13557.1|13533.1|13535.6|13511.6|0
1592176500000|2020-06-14 23:15:00|13554.7|13530.7|13526.7|13502.7|13559.4|13535.4|13523.3|13499.3|0
1592176800000|2020-06-14 23:20:00|13527.6|13503.6|13527.3|13503.3|13537.3|13513.3|13521.6|13497.6|0
1592177100000|2020-06-14 23:25:00|13527.7|13503.7|13522.4|13498.4|13529|13505|13512.1|13488.1|0
1592177400000|2020-06-14 23:30:00|13523.2|13499.2|13540.1|13516.1|13541|13517|13523.2|13499.2|0
1592177700000|2020-06-14 23:35:00|13539.3|13515.3|13546.7|13522.7|13547.6|13523.6|13533.4|13509.4|0
1592178000000|2020-06-14 23:40:00|13548.4|13524.4|13536.9|13512.9|13551.8|13527.8|13530.6|13506.6|0
1592178300000|2020-06-14 23:45:00|13537.3|13513.3|13514.1|13490.1|13546.6|13522.6|13510.7|13486.7|0
1592178600000|2020-06-14 23:50:00|13513.7|13489.7|13515.4|13491.4|13530.6|13506.6|13510.7|13486.7|0
1592178900000|2020-06-14 23:55:00|13516.2|13492.2|13523.6|13499.6|13528.2|13504.2|13495.7|13471.7|0
1592179200000|2020-06-15 00:00:00|13524|13500|13518.1|13494.1|13535|13511|13509.7|13485.7|0
1592179500000|2020-06-15 00:05:00|13517.6|13493.6|13530.7|13506.7|13536.6|13512.6|13517.2|13493.2|0
1592179800000|2020-06-15 00:10:00|13530.3|13506.3|13523.1|13499.1|13540.9|13516.9|13519.8|13495.8|0
1592180100000|2020-06-15 00:15:00|13524.8|13500.8|13525.5|13501.5|13543.2|13519.2|13513.9|13489.9|0
1592180400000|2020-06-15 00:20:00|13525.7|13501.7|13534.6|13510.6|13542.6|13518.6|13514.6|13490.6|0
1592180700000|2020-06-15 00:25:00|13534.2|13510.2|13537.3|13513.3|13540.7|13516.7|13521|13497|0
1592181000000|2020-06-15 00:30:00|13538.1|13514.1|13545.2|13521.2|13548.9|13524.9|13534.7|13510.7|0
1592181300000|2020-06-15 00:35:00|13545|13521|13538.5|13514.5|13552.7|13528.7|13535.9|13511.9|0
1592181600000|2020-06-15 00:40:00|13538.7|13514.7|13521.5|13497.5|13545.4|13521.4|13520.4|13496.4|0
1592181900000|2020-06-15 00:45:00|13521.1|13497.1|13556.1|13532.1|13558.4|13534.4|13518.5|13494.5|0
1592182200000|2020-06-15 00:50:00|13556.5|13532.5|13548.4|13524.4|13562.5|13538.5|13541.9|13517.9|0
1592182500000|2020-06-15 00:55:00|13547.9|13523.9|13570|13546|13573|13549|13533.4|13509.4|0
1592182800000|2020-06-15 01:00:00|13574.7|13564.7|13549.7|13539.7|13592.2|13582.2|13547.2|13537.2|3706
1592183100000|2020-06-15 01:05:00|13547.2|13537.2|13529.7|13519.7|13552.2|13542.2|13529.7|13519.7|1339
1592183400000|2020-06-15 01:10:00|13532.2|13522.2|13504.7|13494.7|13539.7|13529.7|13502.2|13492.2|2672
1592183700000|2020-06-15 01:15:00|13502.2|13492.2|13499.7|13489.7|13522.2|13512.2|13484.7|13474.7|6221
1592184000000|2020-06-15 01:20:00|13497.2|13487.2|13522.2|13512.2|13524.7|13514.7|13494.7|13484.7|3204
1592184300000|2020-06-15 01:25:00|13524.7|13514.7|13529.7|13519.7|13534.7|13524.7|13522.2|13512.2|3036
1592184600000|2020-06-15 01:30:00|13532.2|13522.2|13552.2|13542.2|13579.7|13569.7|13532.2|13522.2|12365
1592184900000|2020-06-15 01:35:00|13554.7|13544.7|13544.7|13534.7|13554.7|13544.7|13524.7|13514.7|10565
1592185200000|2020-06-15 01:40:00|13542.2|13532.2|13562.2|13552.2|13564.7|13554.7|13532.2|13522.2|5093
1592185500000|2020-06-15 01:45:00|13564.7|13554.7|13574.7|13564.7|13579.7|13569.7|13559.7|13549.7|5209
1592185800000|2020-06-15 01:50:00|13577.2|13567.2|13544.7|13534.7|13579.7|13569.7|13539.7|13529.7|3685
1592186100000|2020-06-15 01:55:00|13542.2|13532.2|13552.2|13542.2|13557.2|13547.2|13514.7|13504.7|9869
1592186400000|2020-06-15 02:00:00|13549.7|13539.7|13547.2|13537.2|13552.2|13542.2|13527.2|13517.2|2897
1592186700000|2020-06-15 02:05:00|13544.7|13534.7|13549.7|13539.7|13564.7|13554.7|13537.2|13527.2|2611
1592187000000|2020-06-15 02:10:00|13552.2|13542.2|13552.2|13542.2|13559.7|13549.7|13547.2|13537.2|2243
1592187300000|2020-06-15 02:15:00|13549.7|13539.7|13572.2|13562.2|13572.2|13562.2|13542.2|13532.2|3195
1592187600000|2020-06-15 02:20:00|13569.7|13559.7|13554.7|13544.7|13577.2|13567.2|13554.7|13544.7|2052
1592187900000|2020-06-15 02:25:00|13552.2|13542.2|13582.2|13572.2|13582.2|13572.2|13552.2|13542.2|2225
1592188200000|2020-06-15 02:30:00|13579.7|13569.7|13567.2|13557.2|13582.2|13572.2|13562.2|13552.2|2135
1592188500000|2020-06-15 02:35:00|13569.7|13559.7|13552.2|13542.2|13579.7|13569.7|13549.7|13539.7|2788
1592188800000|2020-06-15 02:40:00|13549.7|13539.7|13547.2|13537.2|13552.2|13542.2|13537.2|13527.2|3520
1592189100000|2020-06-15 02:45:00|13544.7|13534.7|13547.2|13537.2|13554.7|13544.7|13542.2|13532.2|1947
1592189400000|2020-06-15 02:50:00|13544.7|13534.7|13537.2|13527.2|13549.7|13539.7|13534.7|13524.7|2665
1592189700000|2020-06-15 02:55:00|13534.7|13524.7|13529.7|13519.7|13534.7|13524.7|13524.7|13514.7|2675
1592190000000|2020-06-15 03:00:00|13532.2|13522.2|13529.7|13519.7|13537.2|13527.2|13522.2|13512.2|3341
1592190300000|2020-06-15 03:05:00|13527.2|13517.2|13542.2|13532.2|13547.2|13537.2|13527.2|13517.2|1390
1592190600000|2020-06-15 03:10:00|13547.2|13537.2|13524.7|13514.7|13547.2|13537.2|13522.2|13512.2|1817
1592190900000|2020-06-15 03:15:00|13522.2|13512.2|13547.2|13537.2|13549.7|13539.7|13517.2|13507.2|3017
1592191200000|2020-06-15 03:20:00|13549.7|13539.7|13534.7|13524.7|13554.7|13544.7|13532.2|13522.2|2335
1592191500000|2020-06-15 03:25:00|13532.2|13522.2|13537.2|13527.2|13542.2|13532.2|13529.7|13519.7|1388
1592191800000|2020-06-15 03:30:00|13534.7|13524.7|13532.2|13522.2|13542.2|13532.2|13532.2|13522.2|324
1592192100000|2020-06-15 03:35:00|13534.7|13524.7|13534.7|13524.7|13539.7|13529.7|13529.7|13519.7|486
1592192400000|2020-06-15 03:40:00|13537.2|13527.2|13534.7|13524.7|13537.2|13527.2|13529.7|13519.7|248
1592192700000|2020-06-15 03:45:00|13532.2|13522.2|13537.2|13527.2|13539.7|13529.7|13532.2|13522.2|271
1592193000000|2020-06-15 03:50:00|13534.7|13524.7|13534.7|13524.7|13539.7|13529.7|13534.7|13524.7|146
1592193300000|2020-06-15 03:55:00|13537.2|13527.2|13532.2|13522.2|13539.7|13529.7|13532.2|13522.2|362
1592193600000|2020-06-15 04:00:00|13537.2|13527.2|13527.2|13517.2|13537.2|13527.2|13527.2|13517.2|309
1592193900000|2020-06-15 04:05:00|13529.7|13519.7|13522.2|13512.2|13529.7|13519.7|13522.2|13512.2|115
1592194200000|2020-06-15 04:10:00|13524.7|13514.7|13524.7|13514.7|13527.2|13517.2|13522.2|13512.2|286
1592194500000|2020-06-15 04:15:00|13522.2|13512.2|13527.2|13517.2|13529.7|13519.7|13522.2|13512.2|99
1592194800000|2020-06-15 04:20:00|13529.7|13519.7|13524.7|13514.7|13529.7|13519.7|13524.7|13514.7|69
1592195100000|2020-06-15 04:25:00|13527.2|13517.2|13522.2|13512.2|13527.2|13517.2|13522.2|13512.2|103
1592195400000|2020-06-15 04:30:00|13524.7|13514.7|13519.7|13509.7|13527.2|13517.2|13519.7|13509.7|220
1592195700000|2020-06-15 04:35:00|13522.2|13512.2|13517.2|13507.2|13522.2|13512.2|13514.7|13504.7|896
1592196000000|2020-06-15 04:40:00|13519.7|13509.7|13509.7|13499.7|13519.7|13509.7|13509.7|13499.7|512
1592196300000|2020-06-15 04:45:00|13512.2|13502.2|13509.7|13499.7|13514.7|13504.7|13507.2|13497.2|607
1592196600000|2020-06-15 04:50:00|13507.2|13497.2|13507.2|13497.2|13512.2|13502.2|13507.2|13497.2|523
1592196900000|2020-06-15 04:55:00|13509.7|13499.7|13507.2|13497.2|13512.2|13502.2|13507.2|13497.2|667
1592197200000|2020-06-15 05:00:00|13509.7|13499.7|13464.7|13454.7|13517.2|13507.2|13462.2|13452.2|13126
1592197500000|2020-06-15 05:05:00|13467.2|13457.2|13462.2|13452.2|13482.2|13472.2|13457.2|13447.2|5140
1592197800000|2020-06-15 05:10:00|13459.7|13449.7|13457.2|13447.2|13472.2|13462.2|13447.2|13437.2|3918
1592198100000|2020-06-15 05:15:00|13454.7|13444.7|13447.2|13437.2|13467.2|13457.2|13447.2|13437.2|2608
1592198400000|2020-06-15 05:20:00|13444.7|13434.7|13462.2|13452.2|13464.7|13454.7|13442.2|13432.2|3113
1592198700000|2020-06-15 05:25:00|13464.7|13454.7|13457.2|13447.2|13477.2|13467.2|13454.7|13444.7|2905
1592199000000|2020-06-15 05:30:00|13454.7|13444.7|13464.7|13454.7|13469.7|13459.7|13452.2|13442.2|1668
1592199300000|2020-06-15 05:35:00|13462.2|13452.2|13444.7|13434.7|13462.2|13452.2|13439.7|13429.7|2400
1592199600000|2020-06-15 05:40:00|13442.2|13432.2|13427.2|13417.2|13442.2|13432.2|13417.2|13407.2|6166
1592199900000|2020-06-15 05:45:00|13424.7|13414.7|13427.2|13417.2|13439.7|13429.7|13422.2|13412.2|4756
1592200200000|2020-06-15 05:50:00|13424.7|13414.7|13412.2|13402.2|13427.2|13417.2|13409.7|13399.7|3431
1592200500000|2020-06-15 05:55:00|13407.2|13397.2|13397.2|13387.2|13412.2|13402.2|13392.2|13382.2|4121
1592200800000|2020-06-15 06:00:00|13394.7|13384.7|13397.2|13387.2|13412.2|13402.2|13392.2|13382.2|4069
1592201100000|2020-06-15 06:05:00|13394.7|13384.7|13407.2|13397.2|13407.2|13397.2|13387.2|13377.2|4659
1592201400000|2020-06-15 06:10:00|13404.7|13394.7|13424.7|13414.7|13427.2|13417.2|13404.7|13394.7|3493
1592201700000|2020-06-15 06:15:00|13427.2|13417.2|13439.7|13429.7|13452.2|13442.2|13427.2|13417.2|5545
1592202000000|2020-06-15 06:20:00|13437.2|13427.2|13442.2|13432.2|13459.7|13449.7|13437.2|13427.2|3869
1592202300000|2020-06-15 06:25:00|13444.7|13434.7|13437.2|13427.2|13444.7|13434.7|13432.2|13422.2|2853
1592202600000|2020-06-15 06:30:00|13439.7|13429.7|13432.2|13422.2|13439.7|13429.7|13427.2|13417.2|2350
1592202900000|2020-06-15 06:35:00|13429.7|13419.7|13417.2|13407.2|13434.7|13424.7|13417.2|13407.2|2659
1592203200000|2020-06-15 06:40:00|13414.7|13404.7|13394.7|13384.7|13414.7|13404.7|13392.2|13382.2|4059
1592203500000|2020-06-15 06:45:00|13392.2|13382.2|13394.7|13384.7|13397.2|13387.2|13382.2|13372.2|6652
1592203800000|2020-06-15 06:50:00|13392.2|13382.2|13382.2|13372.2|13404.7|13394.7|13379.7|13369.7|4133
1592204100000|2020-06-15 06:55:00|13384.7|13374.7|13377.2|13367.2|13394.7|13384.7|13377.2|13367.2|4387
1592204400000|2020-06-15 07:00:00|13379.7|13369.7|13384.7|13372.2|13407.2|13394.7|13377.2|13364.7|5019
1592204700000|2020-06-15 07:05:00|13382.2|13369.7|13369.7|13357.2|13384.7|13372.2|13367.2|13354.7|3421
1592205000000|2020-06-15 07:10:00|13372.2|13359.7|13374.7|13362.2|13384.7|13372.2|13372.2|13359.7|3041
1592205300000|2020-06-15 07:15:00|13372.2|13359.7|13369.7|13357.2|13372.2|13359.7|13352.2|13339.7|3145
1592205600000|2020-06-15 07:20:00|13367.2|13354.7|13379.7|13367.2|13379.7|13367.2|13359.7|13347.2|2181
1592205900000|2020-06-15 07:25:00|13377.2|13364.7|13349.7|13337.2|13379.7|13364.7|13349.7|13337.2|1800
1592206200000|2020-06-15 07:30:00|13352.2|13339.7|13357.2|13342.2|13359.7|13347.2|13344.7|13332.2|2186
1592206500000|2020-06-15 07:35:00|13354.7|13344.7|13374.7|13362.2|13379.7|13367.2|13354.7|13342.2|1650
1592206800000|2020-06-15 07:40:00|13377.2|13364.7|13384.7|13372.2|13392.2|13379.7|13374.7|13364.7|1371
1592207100000|2020-06-15 07:45:00|13387.2|13377.2|13379.7|13367.2|13392.2|13379.7|13377.2|13364.7|1534
1592207400000|2020-06-15 07:50:00|13382.2|13369.7|13394.7|13382.2|13394.7|13382.2|13379.7|13367.2|1645
1592207700000|2020-06-15 07:55:00|13392.2|13379.7|13407.2|13394.7|13407.2|13394.7|13392.2|13379.7|1844
1592208000000|2020-06-15 08:00:00|13409.7|13397.2|13412.2|13397.2|13422.2|13407.2|13407.2|13394.7|1841
1592208300000|2020-06-15 08:05:00|13409.7|13399.7|13387.2|13374.7|13412.2|13399.7|13379.7|13367.2|1668
1592208600000|2020-06-15 08:10:00|13384.7|13372.2|13402.2|13389.7|13402.2|13389.7|13377.2|13364.7|2406
1592208900000|2020-06-15 08:15:00|13404.7|13387.2|13407.2|13392.2|13412.2|13399.7|13399.7|13384.7|794
1592209200000|2020-06-15 08:20:00|13409.7|13394.7|13407.2|13394.7|13409.7|13397.2|13402.2|13389.7|830
1592209500000|2020-06-15 08:25:00|13409.7|13392.2|13424.7|13412.2|13427.2|13412.2|13399.7|13387.2|2083
1592209800000|2020-06-15 08:30:00|13430.2|13406.2|13458.9|13434.9|13459.8|13435.8|13426.1|13402.1|1
1592210100000|2020-06-15 08:35:00|13459.3|13435.3|13446.4|13422.4|13462.8|13438.8|13443.8|13419.8|845
1592210400000|2020-06-15 08:40:00|13446.9|13422.9|13472|13448|13472.6|13448.6|13443.8|13419.8|0
1592210700000|2020-06-15 08:45:00|13474.1|13450.1|13462.8|13438.8|13496.1|13472.1|13462.4|13438.4|0
1592211000000|2020-06-15 08:50:00|13460.6|13436.6|13488.6|13464.6|13492.2|13468.2|13453.7|13429.7|0
1592211300000|2020-06-15 08:55:00|13489.4|13465.4|13487.6|13463.6|13498.6|13474.6|13478.7|13454.7|0
1592211600000|2020-06-15 09:00:00|13485.4|13461.4|13447.2|13434.7|13485.4|13461.4|13447.2|13434.7|781
1592211900000|2020-06-15 09:05:00|13449.7|13437.2|13437.2|13424.7|13449.7|13437.2|13434.7|13422.2|268
1592212200000|2020-06-15 09:10:00|13439.7|13427.2|13442.2|13429.7|13444.7|13432.2|13439.7|13427.2|98
1592212500000|2020-06-15 09:15:00|13444.7|13432.2|13449.7|13437.2|13457.2|13442.2|13442.2|13429.7|366
1592212800000|2020-06-15 09:20:00|13452.2|13439.7|13452.2|13439.7|13454.7|13439.7|13447.2|13434.7|240
1592213100000|2020-06-15 09:25:00|13449.7|13437.2|13454.7|13442.2|13457.2|13444.7|13449.7|13437.2|125
1592213400000|2020-06-15 09:30:00|13457.2|13444.7|13447.2|13434.7|13457.2|13444.7|13439.7|13427.2|122
1592213700000|2020-06-15 09:35:00|13444.7|13432.2|13447.2|13432.2|13449.7|13437.2|13442.2|13429.7|68
1592214000000|2020-06-15 09:40:00|13444.7|13434.7|13449.7|13434.7|13449.7|13437.2|13444.7|13429.7|113
1592214300000|2020-06-15 09:45:00|13447.2|13432.2|13462.2|13449.7|13464.7|13452.2|13444.7|13432.2|369
1592214600000|2020-06-15 09:50:00|13464.7|13452.2|13469.7|13454.7|13479.7|13467.2|13462.2|13449.7|666
1592214900000|2020-06-15 09:55:00|13467.2|13457.2|13469.7|13457.2|13472.2|13459.7|13464.7|13452.2|81
1592215200000|2020-06-15 10:00:00|13472.2|13454.7|13472.2|13457.2|13472.2|13459.7|13464.7|13452.2|59
1592215500000|2020-06-15 10:05:00|13469.7|13459.7|13469.7|13454.7|13474.7|13462.2|13464.7|13452.2|134
1592215800000|2020-06-15 10:10:00|13472.2|13457.2|13479.7|13467.2|13479.7|13467.2|13469.7|13457.2|120
1592216100000|2020-06-15 10:15:00|13477.2|13464.7|13467.2|13454.7|13479.7|13467.2|13464.7|13452.2|172
1592216400000|2020-06-15 10:20:00|13469.7|13457.2|13464.7|13452.2|13472.2|13459.7|13464.7|13452.2|210
1592216700000|2020-06-15 10:25:00|13462.2|13449.7|13462.2|13449.7|13467.2|13454.7|13459.7|13447.2|30
1592217000000|2020-06-15 10:30:00|13459.7|13447.2|13457.2|13444.7|13462.2|13449.7|13454.7|13442.2|109
1592217300000|2020-06-15 10:35:00|13459.7|13447.2|13459.7|13447.2|13462.2|13449.7|13457.2|13444.7|174
1592217600000|2020-06-15 10:40:00|13462.2|13449.7|13464.7|13452.2|13467.2|13454.7|13462.2|13449.7|200
1592217900000|2020-06-15 10:45:00|13467.2|13454.7|13449.7|13437.2|13467.2|13454.7|13449.7|13434.7|444
1592218200000|2020-06-15 10:50:00|13447.2|13434.7|13452.2|13439.7|13457.2|13444.7|13447.2|13434.7|249
1592218500000|2020-06-15 10:55:00|13449.7|13437.2|13447.2|13434.7|13457.2|13442.2|13447.2|13432.2|180
1592218800000|2020-06-15 11:00:00|13449.7|13437.2|13449.7|13437.2|13454.7|13442.2|13444.7|13432.2|256
1592219100000|2020-06-15 11:05:00|13447.2|13434.7|13454.7|13442.2|13457.2|13444.7|13447.2|13434.7|132
1592219400000|2020-06-15 11:10:00|13452.2|13439.7|13444.7|13432.2|13454.7|13442.2|13442.2|13429.7|157
1592219700000|2020-06-15 11:15:00|13447.2|13429.7|13452.2|13439.7|13452.2|13439.7|13444.7|13429.7|89
1592220000000|2020-06-15 11:20:00|13449.7|13437.2|13457.2|13444.7|13459.7|13447.2|13449.7|13434.7|171
1592220300000|2020-06-15 11:25:00|13459.7|13447.2|13457.2|13444.7|13467.2|13454.7|13457.2|13444.7|164
1592220600000|2020-06-15 11:30:00|13454.7|13442.2|13452.2|13439.7|13457.2|13442.2|13452.2|13437.2|214
1592220900000|2020-06-15 11:35:00|13454.7|13437.2|13464.7|13452.2|13469.7|13457.2|13452.2|13437.2|297
1592221200000|2020-06-15 11:40:00|13462.2|13449.7|13467.2|13454.7|13472.2|13457.2|13462.2|13449.7|205
1592221500000|2020-06-15 11:45:00|13469.7|13457.2|13477.2|13464.7|13479.7|13464.7|13464.7|13452.2|516
1592221800000|2020-06-15 11:50:00|13479.7|13462.2|13479.7|13464.7|13482.2|13469.7|13477.2|13462.2|226
1592222100000|2020-06-15 11:55:00|13477.2|13462.2|13462.2|13447.2|13479.7|13464.7|13457.2|13444.7|427
1592222400000|2020-06-15 12:00:00|13459.7|13449.7|13459.7|13447.2|13469.7|13457.2|13454.7|13442.2|521
1592222700000|2020-06-15 12:05:00|13457.2|13444.7|13457.2|13444.7|13462.2|13449.7|13454.7|13442.2|260
1592223000000|2020-06-15 12:10:00|13459.7|13447.2|13457.2|13444.7|13464.7|13452.2|13452.2|13437.2|259
1592223300000|2020-06-15 12:15:00|13459.7|13447.2|13464.7|13449.7|13464.7|13452.2|13454.7|13442.2|166
1592223600000|2020-06-15 12:20:00|13467.2|13452.2|13459.7|13444.7|13467.2|13454.7|13454.7|13442.2|327
1592223900000|2020-06-15 12:25:00|13462.2|13447.2|13464.7|13452.2|13467.2|13454.7|13459.7|13444.7|144
1592224200000|2020-06-15 12:30:00|13467.2|13454.7|13464.7|13452.2|13472.2|13459.7|13462.2|13449.7|290
1592224500000|2020-06-15 12:35:00|13467.2|13454.7|13474.7|13462.2|13474.7|13462.2|13464.7|13452.2|244
1592224800000|2020-06-15 12:40:00|13477.2|13464.7|13464.7|13452.2|13477.2|13464.7|13464.7|13452.2|124
1592225100000|2020-06-15 12:45:00|13467.2|13449.7|13472.2|13459.7|13472.2|13459.7|13462.2|13449.7|152
1592225400000|2020-06-15 12:50:00|13469.7|13457.2|13474.7|13462.2|13474.7|13462.2|13467.2|13454.7|150
1592225700000|2020-06-15 12:55:00|13477.2|13464.7|13469.7|13457.2|13477.2|13464.7|13467.2|13454.7|88
1592226000000|2020-06-15 13:00:00|13472.2|13459.7|13474.7|13462.2|13477.2|13464.7|13467.2|13454.7|103
1592226300000|2020-06-15 13:05:00|13477.2|13459.7|13467.2|13454.7|13477.2|13464.7|13464.7|13452.2|195
1592226600000|2020-06-15 13:10:00|13464.7|13452.2|13459.7|13447.2|13467.2|13454.7|13459.7|13447.2|136
1592226900000|2020-06-15 13:15:00|13462.2|13449.7|13464.7|13452.2|13469.7|13457.2|13462.2|13449.7|159
1592227200000|2020-06-15 13:20:00|13467.2|13454.7|13464.7|13452.2|13469.7|13457.2|13464.7|13452.2|102
1592227500000|2020-06-15 13:25:00|13467.2|13454.7|13462.2|13447.2|13467.2|13454.7|13457.2|13444.7|127
1592227800000|2020-06-15 13:30:00|13459.7|13444.7|13444.7|13432.2|13467.2|13454.7|13439.7|13427.2|1060
1592228100000|2020-06-15 13:35:00|13447.2|13434.7|13474.7|13462.2|13482.2|13469.7|13444.7|13432.2|852
1592228400000|2020-06-15 13:40:00|13472.2|13459.7|13477.2|13464.7|13489.7|13477.2|13467.2|13454.7|819
1592228700000|2020-06-15 13:45:00|13479.7|13462.2|13477.2|13464.7|13484.7|13472.2|13469.7|13457.2|1045
1592229000000|2020-06-15 13:50:00|13479.7|13467.2|13502.2|13489.7|13507.2|13494.7|13474.7|13462.2|1134
1592229300000|2020-06-15 13:55:00|13499.7|13487.2|13497.2|13484.7|13504.7|13492.2|13489.7|13477.2|679
1592229600000|2020-06-15 14:00:00|13499.7|13487.2|13494.7|13482.2|13499.7|13487.2|13484.7|13472.2|414
1592229900000|2020-06-15 14:05:00|13497.2|13484.7|13512.2|13499.7|13512.2|13499.7|13494.7|13479.7|980
1592230200000|2020-06-15 14:10:00|13514.7|13502.2|13514.7|13502.2|13522.2|13509.7|13514.7|13502.2|1807
1592230500000|2020-06-15 14:15:00|13512.2|13499.7|13502.2|13489.7|13512.2|13499.7|13499.7|13487.2|898
1592230800000|2020-06-15 14:20:00|13504.7|13487.2|13482.2|13469.7|13507.2|13494.7|13482.2|13469.7|383
1592231100000|2020-06-15 14:25:00|13484.7|13472.2|13472.2|13459.7|13487.2|13474.7|13472.2|13459.7|881
1592231400000|2020-06-15 14:30:00|13474.7|13462.2|13482.2|13469.7|13482.2|13469.7|13472.2|13459.7|545
1592231700000|2020-06-15 14:35:00|13479.7|13467.2|13474.7|13462.2|13487.2|13474.7|13474.7|13462.2|339
1592232000000|2020-06-15 14:40:00|13472.2|13459.7|13482.2|13469.7|13482.2|13469.7|13467.2|13454.7|388
1592232300000|2020-06-15 14:45:00|13479.7|13467.2|13492.2|13479.7|13497.2|13484.7|13479.7|13467.2|409
1592232600000|2020-06-15 14:50:00|13489.7|13477.2|13497.2|13484.7|13502.2|13489.7|13487.2|13474.7|318
1592232900000|2020-06-15 14:55:00|13494.7|13482.2|13487.2|13474.7|13499.7|13487.2|13484.7|13472.2|369
1592233200000|2020-06-15 15:00:00|13489.7|13472.2|13509.7|13497.2|13509.7|13497.2|13482.2|13469.7|406
1592233500000|2020-06-15 15:05:00|13507.2|13494.7|13507.2|13494.7|13509.7|13497.2|13502.2|13489.7|319
1592233800000|2020-06-15 15:10:00|13504.7|13492.2|13507.2|13494.7|13514.7|13502.2|13499.7|13484.7|274
1592234100000|2020-06-15 15:15:00|13504.7|13492.2|13509.7|13497.2|13512.2|13499.7|13494.7|13482.2|1031
1592234400000|2020-06-15 15:20:00|13512.2|13494.7|13517.2|13504.7|13519.7|13507.2|13504.7|13492.2|579
1592234700000|2020-06-15 15:25:00|13519.7|13507.2|13507.2|13494.7|13519.7|13507.2|13502.2|13489.7|543
1592235000000|2020-06-15 15:30:00|13504.7|13492.2|13507.2|13492.2|13514.7|13502.2|13502.2|13489.7|441
1592235300000|2020-06-15 15:35:00|13504.7|13494.7|13514.7|13502.2|13517.2|13504.7|13504.7|13492.2|313
1592235600000|2020-06-15 15:40:00|13517.2|13504.7|13497.2|13484.7|13519.7|13507.2|13497.2|13482.2|452
1592235900000|2020-06-15 15:45:00|13499.7|13487.2|13499.7|13487.2|13502.2|13489.7|13494.7|13482.2|153
1592236200000|2020-06-15 15:50:00|13497.2|13484.7|13489.7|13477.2|13504.7|13492.2|13487.2|13474.7|214
1592236500000|2020-06-15 15:55:00|13492.2|13479.7|13497.2|13482.2|13504.7|13492.2|13489.7|13477.2|234
1592236800000|2020-06-15 16:00:00|13494.7|13484.7|13509.7|13497.2|13514.7|13502.2|13492.2|13479.7|314
1592237100000|2020-06-15 16:05:00|13507.2|13494.7|13512.2|13497.2|13514.7|13502.2|13507.2|13494.7|250
1592237400000|2020-06-15 16:10:00|13509.7|13499.7|13509.7|13497.2|13512.2|13499.7|13507.2|13494.7|157
1592237700000|2020-06-15 16:15:00|13512.2|13499.7|13514.7|13502.2|13517.2|13504.7|13507.2|13494.7|209
1592238000000|2020-06-15 16:20:00|13512.2|13499.7|13514.7|13502.2|13514.7|13502.2|13509.7|13497.2|176
1592238300000|2020-06-15 16:25:00|13512.2|13499.7|13504.7|13492.2|13514.7|13502.2|13504.7|13492.2|172
1592238600000|2020-06-15 16:30:00|13502.2|13489.7|13499.7|13487.2|13507.2|13492.2|13499.7|13487.2|170
1592238900000|2020-06-15 16:35:00|13502.2|13489.7|13507.2|13494.7|13509.7|13497.2|13502.2|13489.7|137
1592239200000|2020-06-15 16:40:00|13504.7|13492.2|13512.2|13499.7|13514.7|13502.2|13502.2|13489.7|228
1592239500000|2020-06-15 16:45:00|13514.7|13497.2|13512.2|13499.7|13517.2|13504.7|13507.2|13494.7|61
1592239800000|2020-06-15 16:50:00|13509.7|13497.2|13509.7|13497.2|13512.2|13499.7|13507.2|13494.7|373
1592240100000|2020-06-15 16:55:00|13507.2|13494.7|13512.2|13499.7|13512.2|13499.7|13504.7|13492.2|181
1592240400000|2020-06-15 17:00:00|13514.7|13502.2|13512.2|13499.7|13514.7|13502.2|13504.7|13492.2|169
1592240700000|2020-06-15 17:05:00|13509.7|13497.2|13517.2|13504.7|13519.7|13507.2|13509.7|13497.2|228
1592241000000|2020-06-15 17:10:00|13519.7|13507.2|13519.7|13507.2|13522.2|13509.7|13514.7|13502.2|314
1592241300000|2020-06-15 17:15:00|13522.2|13509.7|13517.2|13504.7|13527.2|13514.7|13517.2|13504.7|320
1592241600000|2020-06-15 17:20:00|13519.7|13507.2|13512.2|13499.7|13522.2|13509.7|13512.2|13499.7|143
1592241900000|2020-06-15 17:25:00|13514.7|13502.2|13512.2|13499.7|13517.2|13502.2|13509.7|13497.2|150
1592242200000|2020-06-15 17:30:00|13509.7|13497.2|13519.7|13504.7|13519.7|13507.2|13507.2|13492.2|517
1592242500000|2020-06-15 17:35:00|13522.2|13507.2|13527.2|13514.7|13529.7|13517.2|13519.7|13507.2|401
1592242800000|2020-06-15 17:40:00|13524.7|13512.2|13524.7|13512.2|13529.7|13517.2|13517.2|13504.7|480
1592243100000|2020-06-15 17:45:00|13522.2|13509.7|13519.7|13504.7|13527.2|13514.7|13519.7|13504.7|119
1592243400000|2020-06-15 17:50:00|13522.2|13507.2|13522.2|13509.7|13527.2|13514.7|13519.7|13507.2|144
1592243700000|2020-06-15 17:55:00|13524.7|13512.2|13517.2|13504.7|13527.2|13514.7|13517.2|13504.7|128
1592244000000|2020-06-15 18:00:00|13519.7|13507.2|13542.2|13529.7|13547.2|13534.7|13519.7|13507.2|931
1592244300000|2020-06-15 18:05:00|13539.7|13527.2|13544.7|13532.2|13549.7|13537.2|13539.7|13524.7|558
1592244600000|2020-06-15 18:10:00|13547.2|13534.7|13549.7|13537.2|13549.7|13537.2|13539.7|13527.2|321
1592244900000|2020-06-15 18:15:00|13552.2|13539.7|13554.7|13542.2|13557.2|13544.7|13549.7|13537.2|447
1592245200000|2020-06-15 18:20:00|13557.2|13539.7|13552.2|13539.7|13557.2|13544.7|13544.7|13532.2|244
1592245500000|2020-06-15 18:25:00|13549.7|13537.2|13552.2|13539.7|13557.2|13542.2|13547.2|13534.7|324
1592245800000|2020-06-15 18:30:00|13554.7|13542.2|13544.7|13532.2|13557.2|13544.7|13542.2|13529.7|476
1592246100000|2020-06-15 18:35:00|13547.2|13534.7|13549.7|13537.2|13554.7|13542.2|13547.2|13532.2|200
1592246400000|2020-06-15 18:40:00|13552.2|13539.7|13546|13536|13552.2|13539.7|13546|13532.2|557
1592246700000|2020-06-15 18:45:00|13547.2|13537.2|13548.5|13538.5|13551|13541|13541|13531|298
1592247000000|2020-06-15 18:50:00|13551|13541|13541|13531|13551|13541|13538.5|13528.5|264
1592247300000|2020-06-15 18:55:00|13539.7|13529.7|13541|13531|13543.5|13533.5|13538.5|13528.5|256
1592247600000|2020-06-15 19:00:00|13539.7|13529.7|13551|13541|13551|13541|13538.5|13528.5|50
1592247900000|2020-06-15 19:05:00|13549.7|13539.7|13551|13541|13551|13541|13543.5|13533.5|217
1592248200000|2020-06-15 19:10:00|13548.5|13538.5|13551|13541|13551|13541|13548.5|13538.5|21
1592248500000|2020-06-15 19:15:00|13549.7|13539.7|13543.5|13533.5|13553.5|13543.5|13543.5|13533.5|94
1592248800000|2020-06-15 19:20:00|13541|13531|13538.5|13528.5|13543.5|13533.5|13536|13526|259
1592249100000|2020-06-15 19:25:00|13537.2|13527.2|13528.5|13518.5|13543.5|13533.5|13528.5|13518.5|240
1592249400000|2020-06-15 19:30:00|13531|13521|13518.5|13508.5|13531|13521|13518.5|13508.5|577
1592249700000|2020-06-15 19:35:00|13521|13511|13528.5|13518.5|13531|13521|13513.5|13503.5|420
1592250000000|2020-06-15 19:40:00|13527.2|13517.2|13528.5|13518.5|13533.5|13523.5|13521|13511|324
1592250300000|2020-06-15 19:45:00|13527.2|13517.2|13526|13516|13531|13521|13521|13511|282
1592250600000|2020-06-15 19:50:00|13528.5|13518.5|13528.5|13518.5|13538.5|13528.5|13526|13516|514
1592250900000|2020-06-15 19:55:00|13531|13521|13533.5|13523.5|13533.5|13523.5|13523.5|13513.5|431
1592251200000|2020-06-15 20:00:00|13534.7|13524.7|13534.7|13524.7|13534.7|13524.7|13528.5|13518.5|94
1592251500000|2020-06-15 20:05:00|13536|13526|13531|13521|13536|13526|13531|13521|7
1592251800000|2020-06-15 20:10:00|13528.5|13518.5|13533.5|13523.5|13536|13526|13528.5|13518.5|90
1592252100000|2020-06-15 20:15:00|13539.7|13515.7|13538.5|13514.5|13541.2|13517.2|13538.5|13514.5|6
1592252400000|2020-06-15 20:20:00|13538.8|13514.8|13536.4|13512.4|13540.7|13516.7|13536.2|13512.2|2
1592252700000|2020-06-15 20:25:00|13537.1|13513.1|13536.5|13512.5|13537.8|13513.8|13535.7|13511.7|6
1592253000000|2020-06-15 20:30:00|13537.1|13513.1|13548|13524|13548|13524|13537.1|13513.1|43
1592253300000|2020-06-15 20:35:00|13548.8|13524.8|13548.7|13524.7|13549.7|13525.7|13543.7|13519.7|10
1592253600000|2020-06-15 20:40:00|13547.8|13523.8|13547.6|13523.6|13550.9|13526.9|13545.1|13521.1|121
1592253900000|2020-06-15 20:45:00|13548.4|13524.4|13552.5|13528.5|13553.3|13529.3|13546.7|13522.7|167
1592254200000|2020-06-15 20:50:00|13553.3|13529.3|13551.7|13527.7|13554.2|13530.2|13550.9|13526.9|29
1592254500000|2020-06-15 20:55:00|13550.9|13526.9|13551.7|13527.7|13555|13531|13550.9|13526.9|85
1592254800000|2020-06-15 21:00:00|13551.9|13527.9|13554.1|13530.1|13554.6|13530.6|13551.1|13527.1|29
1592255100000|2020-06-15 21:05:00|13554.3|13530.3|13553|13529|13554.3|13530.3|13552.3|13528.3|2
1592255400000|2020-06-15 21:10:00|13552.9|13528.9|13553.8|13529.8|13553.8|13529.8|13552.3|13528.3|33
1592255700000|2020-06-15 21:15:00|13554|13530|13552.5|13528.5|13554.1|13530.1|13552.2|13528.2|1
1592256000000|2020-06-15 21:20:00|13552.6|13528.6|13553.1|13529.1|13553.6|13529.6|13549.5|13525.5|0
1592256300000|2020-06-15 21:25:00|13553.5|13529.5|13553.2|13529.2|13553.5|13529.5|13551.9|13527.9|0
1592256600000|2020-06-15 21:30:00|13553.4|13529.4|13554.3|13530.3|13554.3|13530.3|13553.4|13529.4|0
1592256900000|2020-06-15 21:35:00|13554.6|13530.6|13556.7|13532.7|13556.7|13532.7|13554|13530|0
1592257200000|2020-06-15 21:40:00|13556.5|13532.5|13557.9|13533.9|13557.9|13533.9|13556.5|13532.5|0
1592257500000|2020-06-15 21:45:00|13558|13534|13558.5|13534.5|13558.7|13534.7|13557.9|13533.9|0
1592257800000|2020-06-15 21:50:00|13558.4|13534.4|13556.9|13532.9|13558.4|13534.4|13556.6|13532.6|0
1592258100000|2020-06-15 21:55:00|13557.3|13533.3|13554.3|13530.3|13557.4|13533.4|13552.7|13528.7|0
1592258400000|2020-06-15 22:00:00|13552.9|13528.9|13574|13550|13579.4|13555.4|13547.1|13523.1|0
1592258700000|2020-06-15 22:05:00|13573.6|13549.6|13573.6|13549.6|13574.4|13550.4|13569.5|13545.5|0
1592259000000|2020-06-15 22:10:00|13573.2|13549.2|13573.9|13549.9|13581.9|13557.9|13572.3|13548.3|0
1592259300000|2020-06-15 22:15:00|13573.1|13549.1|13557.9|13533.9|13574.7|13550.7|13542.5|13518.5|0
1592259600000|2020-06-15 22:20:00|13558.7|13534.7|13565.3|13541.3|13566.2|13542.2|13552.9|13528.9|0
1592259900000|2020-06-15 22:25:00|13564.5|13540.5|13560.5|13536.5|13566.2|13542.2|13558|13534|0
1592260200000|2020-06-15 22:30:00|13558|13534|13543.1|13519.1|13562.2|13538.2|13541.5|13517.5|0
1592260500000|2020-06-15 22:35:00|13542.3|13518.3|13541.2|13517.2|13544.8|13520.8|13538.2|13514.2|0
1592260800000|2020-06-15 22:40:00|13540.7|13516.7|13534.8|13510.8|13543.7|13519.7|13534|13510|0
1592261100000|2020-06-15 22:45:00|13534|13510|13538.2|13514.2|13539|13515|13530.7|13506.7|0
1592261400000|2020-06-15 22:50:00|13537.7|13513.7|13547.1|13523.1|13554.7|13530.7|13537.3|13513.3|0
1592261700000|2020-06-15 22:55:00|13546.3|13522.3|13557.1|13533.1|13563.7|13539.7|13545.9|13521.9|0
1592262000000|2020-06-15 23:00:00|13559.1|13535.1|13548.8|13524.8|13560.4|13536.4|13545.5|13521.5|0
1592262300000|2020-06-15 23:05:00|13549.2|13525.2|13550.3|13526.3|13553.8|13529.8|13533.9|13509.9|0
1592262600000|2020-06-15 23:10:00|13549.4|13525.4|13545.3|13521.3|13551.9|13527.9|13543.6|13519.6|0
1592262900000|2020-06-15 23:15:00|13547|13523|13537.9|13513.9|13550.3|13526.3|13537.9|13513.9|0
1592263200000|2020-06-15 23:20:00|13538.7|13514.7|13561|13537|13561.8|13537.8|13538.3|13514.3|0
1592263500000|2020-06-15 23:25:00|13561.4|13537.4|13577.6|13553.6|13578.4|13554.4|13558.7|13534.7|0
1592263800000|2020-06-15 23:30:00|13578.4|13554.4|13596|13572|13596.7|13572.7|13573.2|13549.2|0
1592264100000|2020-06-15 23:35:00|13594.4|13570.4|13606|13582|13612.6|13588.6|13587.7|13563.7|0
1592264400000|2020-06-15 23:40:00|13605.5|13581.5|13598.6|13574.6|13612.6|13588.6|13596.9|13572.9|0
1592264700000|2020-06-15 23:45:00|13599.4|13575.4|13593.9|13569.9|13607.6|13583.6|13592.7|13568.7|0
1592265000000|2020-06-15 23:50:00|13594.3|13570.3|13601.6|13577.6|13603.4|13579.4|13593.5|13569.5|0
1592265300000|2020-06-15 23:55:00|13602.5|13578.5|13616.3|13592.3|13618.5|13594.5|13599.6|13575.6|0
1592265600000|2020-06-16 00:00:00|13615.9|13591.9|13622.4|13598.4|13623.4|13599.4|13605.7|13581.7|0
1592265900000|2020-06-16 00:05:00|13622|13598|13605.5|13581.5|13624.9|13600.9|13604.6|13580.6|0
1592266200000|2020-06-16 00:10:00|13606.3|13582.3|13607.6|13583.6|13609.2|13585.2|13597.2|13573.2|0
1592266500000|2020-06-16 00:15:00|13606.8|13582.8|13603|13579|13607.6|13583.6|13592.9|13568.9|0
1592266800000|2020-06-16 00:20:00|13603.4|13579.4|13604.6|13580.6|13614.3|13590.3|13593.7|13569.7|0
1592267100000|2020-06-16 00:25:00|13603.6|13579.6|13609.6|13585.6|13613.9|13589.9|13602.1|13578.1|0
1592267400000|2020-06-16 00:30:00|13609.4|13585.4|13628.8|13604.8|13634.8|13610.8|13609.4|13585.4|0
1592267700000|2020-06-16 00:35:00|13629.6|13605.6|13621.6|13597.6|13631.7|13607.7|13616.1|13592.1|0
1592268000000|2020-06-16 00:40:00|13622|13598|13614.2|13590.2|13627.1|13603.1|13614.2|13590.2|0
1592268300000|2020-06-16 00:45:00|13612|13588|13578.6|13554.6|13621.7|13597.7|13576.3|13552.3|0
1592268600000|2020-06-16 00:50:00|13579|13555|13587.4|13563.4|13587.4|13563.4|13576.1|13552.1|0
1592268900000|2020-06-16 00:55:00|13587|13563|13589.4|13565.4|13591.6|13567.6|13584.8|13560.8|0
1592269200000|2020-06-16 01:00:00|13589.9|13565.9|13596.1|13586.1|13608.6|13598.6|13576.1|13565.9|3949
1592269500000|2020-06-16 01:05:00|13598.6|13588.6|13598.6|13588.6|13613.6|13603.6|13593.6|13583.6|1730
1592269800000|2020-06-16 01:10:00|13603.6|13593.6|13606.1|13596.1|13611.1|13601.1|13596.1|13586.1|1661
1592270100000|2020-06-16 01:15:00|13608.6|13598.6|13596.1|13586.1|13611.1|13601.1|13563.6|13553.6|7108
1592270400000|2020-06-16 01:20:00|13593.6|13583.6|13593.6|13583.6|13606.1|13596.1|13586.1|13576.1|3887
1592270700000|2020-06-16 01:25:00|13596.1|13586.1|13593.6|13583.6|13598.6|13588.6|13576.1|13566.1|5559
1592271000000|2020-06-16 01:30:00|13596.1|13586.1|13593.6|13583.6|13596.1|13586.1|13556.1|13546.1|16870
1592271300000|2020-06-16 01:35:00|13591.1|13581.1|13596.1|13586.1|13626.1|13616.1|13591.1|13581.1|14396
1592271600000|2020-06-16 01:40:00|13598.6|13588.6|13608.6|13598.6|13613.6|13603.6|13588.6|13578.6|6804
1592271900000|2020-06-16 01:45:00|13611.1|13601.1|13608.6|13598.6|13626.1|13616.1|13606.1|13596.1|4731
1592272200000|2020-06-16 01:50:00|13611.1|13601.1|13601.1|13591.1|13618.6|13608.6|13601.1|13591.1|3232
1592272500000|2020-06-16 01:55:00|13603.6|13593.6|13606.1|13596.1|13611.1|13601.1|13596.1|13586.1|3891
1592272800000|2020-06-16 02:00:00|13608.6|13598.6|13608.6|13598.6|13621.1|13611.1|13603.6|13593.6|4506
1592273100000|2020-06-16 02:05:00|13606.1|13596.1|13601.1|13591.1|13608.6|13598.6|13583.6|13573.6|4238
1592273400000|2020-06-16 02:10:00|13598.6|13588.6|13588.6|13578.6|13603.6|13593.6|13588.6|13578.6|2601
1592273700000|2020-06-16 02:15:00|13593.6|13583.6|13591.1|13581.1|13596.1|13586.1|13578.6|13568.6|2941
1592274000000|2020-06-16 02:20:00|13588.6|13578.6|13603.6|13593.6|13603.6|13593.6|13583.6|13573.6|2301
1592274300000|2020-06-16 02:25:00|13601.1|13591.1|13593.6|13583.6|13606.1|13596.1|13593.6|13583.6|2076
1592274600000|2020-06-16 02:30:00|13596.1|13586.1|13616.1|13606.1|13621.1|13611.1|13596.1|13586.1|4220
1592274900000|2020-06-16 02:35:00|13618.6|13608.6|13628.6|13618.6|13631.1|13621.1|13616.1|13606.1|5292
1592275200000|2020-06-16 02:40:00|13631.1|13621.1|13623.6|13613.6|13631.1|13621.1|13616.1|13606.1|3105
1592275500000|2020-06-16 02:45:00|13626.1|13616.1|13631.1|13621.1|13631.1|13621.1|13621.1|13611.1|3742
1592275800000|2020-06-16 02:50:00|13633.6|13623.6|13626.1|13616.1|13638.6|13628.6|13623.6|13613.6|4265
1592276100000|2020-06-16 02:55:00|13628.6|13618.6|13628.6|13618.6|13631.1|13621.1|13621.1|13611.1|1803
1592276400000|2020-06-16 03:00:00|13631.1|13621.1|13618.6|13608.6|13633.6|13623.6|13611.1|13601.1|3718
1592276700000|2020-06-16 03:05:00|13621.1|13611.1|13603.6|13593.6|13623.6|13613.6|13601.1|13591.1|2312
1592277000000|2020-06-16 03:10:00|13606.1|13596.1|13598.6|13588.6|13608.6|13598.6|13596.1|13586.1|1817
1592277300000|2020-06-16 03:15:00|13596.1|13586.1|13593.6|13583.6|13601.1|13591.1|13588.6|13578.6|2031
1592277600000|2020-06-16 03:20:00|13596.1|13586.1|13566.1|13556.1|13601.1|13591.1|13566.1|13556.1|4032
1592277900000|2020-06-16 03:25:00|13563.6|13553.6|13573.6|13563.6|13573.6|13563.6|13551.1|13541.1|5294
1592278200000|2020-06-16 03:30:00|13576.1|13566.1|13581.1|13571.1|13591.1|13581.1|13573.6|13563.6|999
1592278500000|2020-06-16 03:35:00|13583.6|13573.6|13583.6|13573.6|13586.1|13576.1|13581.1|13571.1|112
1592278800000|2020-06-16 03:40:00|13586.1|13576.1|13591.1|13581.1|13591.1|13581.1|13583.6|13573.6|336
1592279100000|2020-06-16 03:45:00|13593.6|13583.6|13593.6|13583.6|13596.1|13586.1|13588.6|13578.6|479
1592279400000|2020-06-16 03:50:00|13591.1|13581.1|13583.6|13573.6|13593.6|13583.6|13581.1|13571.1|375
1592279700000|2020-06-16 03:55:00|13581.1|13571.1|13586.1|13576.1|13588.6|13578.6|13581.1|13571.1|533
1592280000000|2020-06-16 04:00:00|13583.6|13573.6|13586.1|13576.1|13588.6|13578.6|13573.6|13563.6|420
1592280300000|2020-06-16 04:05:00|13583.6|13573.6|13588.6|13578.6|13588.6|13578.6|13583.6|13573.6|132
1592280600000|2020-06-16 04:10:00|13586.1|13576.1|13583.6|13573.6|13586.1|13576.1|13581.1|13571.1|236
1592280900000|2020-06-16 04:15:00|13586.1|13576.1|13588.6|13578.6|13591.1|13581.1|13583.6|13573.6|114
1592281200000|2020-06-16 04:20:00|13591.1|13581.1|13598.6|13588.6|13598.6|13588.6|13588.6|13578.6|413
1592281500000|2020-06-16 04:25:00|13596.1|13586.1|13596.1|13586.1|13601.1|13591.1|13596.1|13586.1|304
1592281800000|2020-06-16 04:30:00|13598.6|13588.6|13596.1|13586.1|13598.6|13588.6|13593.6|13583.6|377
1592282100000|2020-06-16 04:35:00|13593.6|13583.6|13588.6|13578.6|13593.6|13583.6|13588.6|13578.6|195
1592282400000|2020-06-16 04:40:00|13591.1|13581.1|13593.6|13583.6|13593.6|13583.6|13591.1|13581.1|315
1592282700000|2020-06-16 04:45:00|13591.1|13581.1|13596.1|13586.1|13596.1|13586.1|13588.6|13578.6|353
1592283000000|2020-06-16 04:50:00|13593.6|13583.6|13593.6|13583.6|13596.1|13586.1|13591.1|13581.1|202
1592283300000|2020-06-16 04:55:00|13596.1|13586.1|13588.6|13578.6|13596.1|13586.1|13588.6|13578.6|546
1592283600000|2020-06-16 05:00:00|13586.1|13576.1|13623.6|13613.6|13623.6|13613.6|13586.1|13576.1|9335
1592283900000|2020-06-16 05:05:00|13621.1|13611.1|13623.6|13613.6|13628.6|13618.6|13611.1|13601.1|4632
1592284200000|2020-06-16 05:10:00|13626.1|13616.1|13613.6|13603.6|13626.1|13616.1|13603.6|13593.6|1269
1592284500000|2020-06-16 05:15:00|13611.1|13601.1|13603.6|13593.6|13616.1|13606.1|13603.6|13593.6|908
1592284800000|2020-06-16 05:20:00|13606.1|13596.1|13613.6|13603.6|13613.6|13603.6|13603.6|13593.6|2350
1592285100000|2020-06-16 05:25:00|13616.1|13606.1|13616.1|13606.1|13618.6|13608.6|13611.1|13601.1|1346
1592285400000|2020-06-16 05:30:00|13613.6|13603.6|13613.6|13603.6|13618.6|13608.6|13608.6|13598.6|1597
1592285700000|2020-06-16 05:35:00|13611.1|13601.1|13623.6|13613.6|13623.6|13613.6|13608.6|13598.6|1329
1592286000000|2020-06-16 05:40:00|13626.1|13616.1|13618.6|13608.6|13626.1|13616.1|13613.6|13603.6|1643
1592286300000|2020-06-16 05:45:00|13616.1|13606.1|13616.1|13606.1|13618.6|13608.6|13613.6|13603.6|1166
1592286600000|2020-06-16 05:50:00|13613.6|13603.6|13618.6|13608.6|13621.1|13611.1|13608.6|13598.6|1111
1592286900000|2020-06-16 05:55:00|13621.1|13611.1|13608.6|13598.6|13626.1|13616.1|13608.6|13598.6|1592
1592287200000|2020-06-16 06:00:00|13611.1|13601.1|13601.1|13591.1|13621.1|13611.1|13591.1|13581.1|1917
1592287500000|2020-06-16 06:05:00|13603.6|13593.6|13601.1|13591.1|13608.6|13598.6|13593.6|13583.6|1652
1592287800000|2020-06-16 06:10:00|13598.6|13588.6|13608.6|13598.6|13611.1|13601.1|13593.6|13583.6|1097
1592288100000|2020-06-16 06:15:00|13611.1|13601.1|13616.1|13606.1|13618.6|13608.6|13611.1|13601.1|1686
1592288400000|2020-06-16 06:20:00|13618.6|13608.6|13618.6|13608.6|13621.1|13611.1|13611.1|13601.1|1906
1592288700000|2020-06-16 06:25:00|13621.1|13611.1|13618.6|13608.6|13626.1|13616.1|13618.6|13608.6|2432
1592289000000|2020-06-16 06:30:00|13616.1|13606.1|13616.1|13606.1|13621.1|13611.1|13613.6|13603.6|1235
1592289300000|2020-06-16 06:35:00|13613.6|13603.6|13598.6|13588.6|13621.1|13611.1|13596.1|13586.1|2743
1592289600000|2020-06-16 06:40:00|13596.1|13586.1|13608.6|13598.6|13608.6|13598.6|13596.1|13586.1|1596
1592289900000|2020-06-16 06:45:00|13606.1|13596.1|13611.1|13601.1|13611.1|13601.1|13601.1|13591.1|2772
1592290200000|2020-06-16 06:50:00|13613.6|13603.6|13621.1|13611.1|13628.6|13618.6|13608.6|13598.6|3166
1592290500000|2020-06-16 06:55:00|13618.6|13608.6|13618.6|13608.6|13628.6|13618.6|13613.6|13603.6|3833
1592290800000|2020-06-16 07:00:00|13618|13605.5|13618|13605.5|13623|13610.5|13608|13595.5|1716
1592291100000|2020-06-16 07:05:00|13620.5|13603|13623|13610.5|13623|13610.5|13613|13600.5|1244
1592291400000|2020-06-16 07:10:00|13625.5|13613|13618|13605.5|13625.5|13613|13618|13605.5|765
1592291700000|2020-06-16 07:15:00|13615.5|13603|13608|13595.5|13618|13605.5|13603|13590.5|1185
1592292000000|2020-06-16 07:20:00|13605.5|13593|13618|13605.5|13623|13608|13600.5|13588|857
1592292300000|2020-06-16 07:25:00|13615.5|13603|13618|13605.5|13620.5|13608|13610.5|13598|475
1592292600000|2020-06-16 07:30:00|13615.5|13603|13613|13600.5|13618|13605.5|13603|13590.5|1975
1592292900000|2020-06-16 07:35:00|13610.5|13598|13613|13600.5|13618|13605.5|13610.5|13598|471
1592293200000|2020-06-16 07:40:00|13610.5|13598|13610.5|13598|13618|13603|13608|13595.5|519
1592293500000|2020-06-16 07:45:00|13613|13600.5|13615.5|13603|13615.5|13603|13608|13595.5|684
1592293800000|2020-06-16 07:50:00|13613|13600.5|13615.5|13603|13620.5|13608|13610.5|13598|949
1592294100000|2020-06-16 07:55:00|13613|13600.5|13613|13600.5|13618|13605.5|13608|13595.5|1032
1592294400000|2020-06-16 08:00:00|13610.5|13598|13598|13583|13613|13600.5|13595.5|13583|946
1592294700000|2020-06-16 08:05:00|13595.5|13585.5|13600.5|13588|13603|13590.5|13590.5|13575.5|1245
1592295000000|2020-06-16 08:10:00|13598|13585.5|13615.5|13603|13615.5|13603|13598|13585.5|794
1592295300000|2020-06-16 08:15:00|13613|13600.5|13618|13605.5|13620.5|13605.5|13610.5|13598|543
1592295600000|2020-06-16 08:20:00|13620.5|13608|13618|13605.5|13620.5|13608|13615.5|13603|452
1592295900000|2020-06-16 08:25:00|13615.5|13603|13613|13598|13628|13615.5|13610.5|13598|1835
1592296200000|2020-06-16 08:30:00|13617.8|13593.8|13622|13598|13624.9|13600.9|13606.4|13582.4|0
1592296500000|2020-06-16 08:35:00|13622.4|13598.4|13641.7|13617.7|13648|13624|13612.3|13588.3|561
1592296800000|2020-06-16 08:40:00|13642.1|13618.1|13643.3|13619.3|13648|13624|13633.7|13609.7|0
1592297100000|2020-06-16 08:45:00|13644.1|13620.1|13650.2|13626.2|13651.3|13627.3|13627.4|13603.4|0
1592297400000|2020-06-16 08:50:00|13650.7|13626.7|13650.9|13626.9|13655.7|13631.7|13642.3|13618.3|0
1592297700000|2020-06-16 08:55:00|13651.3|13627.3|13645.8|13621.8|13656.4|13632.4|13642.5|13618.5|0
1592298000000|2020-06-16 09:00:00|13646.2|13622.2|13613|13600.5|13646.2|13622.2|13613|13600.5|242
1592298300000|2020-06-16 09:05:00|13615.5|13603|13618|13605.5|13620.5|13608|13613|13600.5|170
1592298600000|2020-06-16 09:10:00|13615.5|13603|13608|13595.5|13618|13605.5|13605.5|13593|298
1592298900000|2020-06-16 09:15:00|13610.5|13598|13615.5|13600.5|13623|13608|13610.5|13598|443
1592299200000|2020-06-16 09:20:00|13613|13603|13618|13603|13618|13605.5|13610.5|13598|127
1592299500000|2020-06-16 09:25:00|13615.5|13605.5|13618|13603|13620.5|13608|13615.5|13603|83
1592299800000|2020-06-16 09:30:00|13620.5|13605.5|13610.5|13598|13623|13610.5|13610.5|13598|169
1592300100000|2020-06-16 09:35:00|13613|13600.5|13605.5|13593|13613|13600.5|13603|13588|199
1592300400000|2020-06-16 09:40:00|13608|13595.5|13620.5|13605.5|13623|13610.5|13605.5|13593|237
1592300700000|2020-06-16 09:45:00|13618|13608|13623|13610.5|13623|13610.5|13613|13600.5|239
1592301000000|2020-06-16 09:50:00|13625.5|13613|13623|13610.5|13625.5|13613|13615.5|13603|224
1592301300000|2020-06-16 09:55:00|13625.5|13613|13620.5|13608|13625.5|13613|13615.5|13603|209
1592301600000|2020-06-16 10:00:00|13618|13605.5|13618|13603|13620.5|13608|13615.5|13603|84
1592301900000|2020-06-16 10:05:00|13615.5|13605.5|13618|13605.5|13620.5|13608|13613|13598|85
1592302200000|2020-06-16 10:10:00|13620.5|13608|13623|13610.5|13623|13610.5|13618|13605.5|199
1592302500000|2020-06-16 10:15:00|13620.5|13608|13620.5|13608|13625.5|13613|13620.5|13608|86
1592302800000|2020-06-16 10:20:00|13623|13610.5|13625.5|13613|13628|13615.5|13620.5|13608|157
1592303100000|2020-06-16 10:25:00|13628|13615.5|13635.5|13623|13635.5|13623|13625.5|13613|741
1592303400000|2020-06-16 10:30:00|13633|13620.5|13633|13620.5|13638|13623|13630.5|13618|570
1592303700000|2020-06-16 10:35:00|13635.5|13618|13623|13610.5|13635.5|13620.5|13623|13610.5|149
1592304000000|2020-06-16 10:40:00|13625.5|13613|13623|13610.5|13625.5|13613|13620.5|13608|109
1592304300000|2020-06-16 10:45:00|13625.5|13613|13623|13608|13625.5|13613|13620.5|13608|81
1592304600000|2020-06-16 10:50:00|13620.5|13610.5|13620.5|13608|13625.5|13610.5|13620.5|13608|32
1592304900000|2020-06-16 10:55:00|13618|13605.5|13625.5|13613|13625.5|13613|13615.5|13603|167
1592305200000|2020-06-16 11:00:00|13628|13615.5|13628|13615.5|13630.5|13618|13625.5|13613|100
1592305500000|2020-06-16 11:05:00|13630.5|13613|13618|13605.5|13630.5|13615.5|13618|13605.5|239
1592305800000|2020-06-16 11:10:00|13615.5|13603|13613|13600.5|13620.5|13608|13613|13600.5|153
1592306100000|2020-06-16 11:15:00|13615.5|13598|13615.5|13603|13615.5|13603|13610.5|13598|170
1592306400000|2020-06-16 11:20:00|13613|13600.5|13615.5|13603|13618|13605.5|13613|13598|156
1592306700000|2020-06-16 11:25:00|13618|13605.5|13620.5|13605.5|13620.5|13608|13615.5|13603|52
1592307000000|2020-06-16 11:30:00|13618|13603|13615.5|13603|13618|13605.5|13613|13600.5|144
1592307300000|2020-06-16 11:35:00|13618|13605.5|13618|13605.5|13618|13605.5|13615.5|13605.5|66
1592307600000|2020-06-16 11:40:00|13615.5|13603|13613|13600.5|13618|13605.5|13613|13600.5|94
1592307900000|2020-06-16 11:45:00|13618|13605.5|13618|13605.5|13620.5|13608|13615.5|13603|81
1592308200000|2020-06-16 11:50:00|13620.5|13608|13628|13615.5|13630.5|13618|13620.5|13608|134
1592308500000|2020-06-16 11:55:00|13625.5|13613|13628|13615.5|13630.5|13618|13625.5|13613|103
1592308800000|2020-06-16 12:00:00|13630.5|13613|13633|13620.5|13635.5|13620.5|13625.5|13613|148
1592309100000|2020-06-16 12:05:00|13630.5|13618|13635.5|13623|13635.5|13623|13630.5|13618|125
1592309400000|2020-06-16 12:10:00|13633|13620.5|13645.5|13630.5|13645.5|13633|13633|13620.5|130
1592309700000|2020-06-16 12:15:00|13648|13633|13650.5|13638|13653|13640.5|13645.5|13633|179
1592310000000|2020-06-16 12:20:00|13653|13643|13653|13640.5|13655.5|13643|13650.5|13638|193
1592310300000|2020-06-16 12:25:00|13650.5|13638|13663|13650.5|13665.5|13653|13650.5|13638|284
1592310600000|2020-06-16 12:30:00|13665.5|13653|13675.5|13663|13675.5|13663|13660.5|13648|937
1592310900000|2020-06-16 12:35:00|13673|13660.5|13685.5|13673|13685.5|13673|13670.5|13658|624
1592311200000|2020-06-16 12:40:00|13688|13675.5|13693|13680.5|13695.5|13683|13685.5|13673|488
1592311500000|2020-06-16 12:45:00|13690.5|13678|13693|13680.5|13695.5|13683|13685.5|13673|689
1592311800000|2020-06-16 12:50:00|13695.5|13683|13700.5|13688|13705.5|13693|13693|13680.5|324
1592312100000|2020-06-16 12:55:00|13698|13685.5|13693|13680.5|13705.5|13693|13693|13680.5|377
1592312400000|2020-06-16 13:00:00|13695.5|13678|13688|13673|13698|13685.5|13685.5|13673|149
1592312700000|2020-06-16 13:05:00|13685.5|13675.5|13685.5|13673|13690.5|13675.5|13683|13670.5|330
1592313000000|2020-06-16 13:10:00|13683|13670.5|13685.5|13670.5|13688|13675.5|13683|13668|240
1592313300000|2020-06-16 13:15:00|13683|13673|13688|13675.5|13688|13675.5|13680.5|13665.5|379
1592313600000|2020-06-16 13:20:00|13690.5|13678|13683|13670.5|13690.5|13678|13680.5|13668|172
1592313900000|2020-06-16 13:25:00|13680.5|13668|13685.5|13673|13688|13673|13678|13665.5|188
1592314200000|2020-06-16 13:30:00|13683|13670.5|13673|13660.5|13685.5|13673|13663|13650.5|1134
1592314500000|2020-06-16 13:35:00|13670.5|13658|13670.5|13658|13675.5|13663|13660.5|13648|737
1592314800000|2020-06-16 13:40:00|13673|13655.5|13670.5|13658|13675.5|13663|13663|13650.5|276
1592315100000|2020-06-16 13:45:00|13673|13660.5|13665.5|13653|13678|13665.5|13665.5|13653|904
1592315400000|2020-06-16 13:50:00|13668|13655.5|13675.5|13663|13675.5|13663|13660.5|13648|437
1592315700000|2020-06-16 13:55:00|13678|13665.5|13690.5|13678|13690.5|13678|13675.5|13663|744
1592316000000|2020-06-16 14:00:00|13693|13680.5|13690.5|13678|13695.5|13683|13683|13670.5|596
1592316300000|2020-06-16 14:05:00|13688|13675.5|13688|13675.5|13700.5|13688|13688|13675.5|607
1592316600000|2020-06-16 14:10:00|13685.5|13673|13688|13675.5|13695.5|13683|13685.5|13673|256
1592316900000|2020-06-16 14:15:00|13685.5|13673|13685.5|13673|13693|13680.5|13685.5|13673|309
1592317200000|2020-06-16 14:20:00|13683|13670.5|13675.5|13663|13683|13670.5|13668|13655.5|1057
1592317500000|2020-06-16 14:25:00|13673|13660.5|13680.5|13668|13685.5|13673|13673|13660.5|193
1592317800000|2020-06-16 14:30:00|13683|13670.5|13675.5|13660.5|13685.5|13673|13670.5|13658|273
1592318100000|2020-06-16 14:35:00|13673|13663|13668|13655.5|13675.5|13663|13650.5|13638|1491
1592318400000|2020-06-16 14:40:00|13665.5|13653|13650.5|13638|13668|13655.5|13643|13630.5|765
1592318700000|2020-06-16 14:45:00|13648|13635.5|13648|13633|13650.5|13638|13640.5|13628|1090
1592319000000|2020-06-16 14:50:00|13645.5|13635.5|13593|13580.5|13648|13635.5|13583|13570.5|1858
1592319300000|2020-06-16 14:55:00|13595.5|13578|13545.5|13533|13595.5|13583|13540.5|13528|2235
1592319600000|2020-06-16 15:00:00|13543|13530.5|13558|13543|13558|13545.5|13523|13510.5|2626
1592319900000|2020-06-16 15:05:00|13555.5|13545.5|13573|13560.5|13575.5|13563|13555.5|13543|1001
1592320200000|2020-06-16 15:10:00|13575.5|13563|13560.5|13548|13578|13565.5|13550.5|13538|829
1592320500000|2020-06-16 15:15:00|13563|13553|13568|13555.5|13580.5|13568|13560.5|13548|978
1592320800000|2020-06-16 15:20:00|13565.5|13553|13568|13555.5|13575.5|13563|13558|13545.5|651
1592321100000|2020-06-16 15:25:00|13565.5|13553|13560.5|13545.5|13570.5|13558|13555.5|13543|1044
1592321400000|2020-06-16 15:30:00|13558|13543|13550.5|13538|13565.5|13553|13550.5|13538|1144
1592321700000|2020-06-16 15:35:00|13553|13540.5|13543|13530.5|13555.5|13543|13535.5|13523|987
1592322000000|2020-06-16 15:40:00|13540.5|13528|13543|13528|13543|13530.5|13533|13520.5|1043
1592322300000|2020-06-16 15:45:00|13540.5|13530.5|13563|13550.5|13565.5|13550.5|13540.5|13528|914
1592322600000|2020-06-16 15:50:00|13565.5|13553|13573|13560.5|13575.5|13563|13558|13545.5|1628
1592322900000|2020-06-16 15:55:00|13575.5|13563|13560.5|13548|13575.5|13563|13558|13545.5|329
1592323200000|2020-06-16 16:00:00|13563|13550.5|13553|13540.5|13563|13550.5|13543|13530.5|286
1592323500000|2020-06-16 16:05:00|13555.5|13543|13555.5|13543|13558|13545.5|13550.5|13538|221
1592323800000|2020-06-16 16:10:00|13553|13540.5|13555.5|13543|13558|13545.5|13548|13535.5|346
1592324100000|2020-06-16 16:15:00|13558|13545.5|13555.5|13543|13558|13545.5|13548|13535.5|177
1592324400000|2020-06-16 16:20:00|13558|13545.5|13553|13540.5|13563|13550.5|13553|13540.5|253
1592324700000|2020-06-16 16:25:00|13555.5|13543|13563|13550.5|13563|13550.5|13553|13538|145
1592325000000|2020-06-16 16:30:00|13560.5|13548|13568|13555.5|13570.5|13558|13560.5|13548|183
1592325300000|2020-06-16 16:35:00|13570.5|13558|13573|13560.5|13575.5|13563|13568|13555.5|403
1592325600000|2020-06-16 16:40:00|13575.5|13558|13580.5|13568|13580.5|13568|13573|13558|198
1592325900000|2020-06-16 16:45:00|13578|13565.5|13578|13565.5|13580.5|13568|13575.5|13563|88
1592326200000|2020-06-16 16:50:00|13575.5|13563|13575.5|13563|13580.5|13568|13573|13560.5|108
1592326500000|2020-06-16 16:55:00|13578|13565.5|13575.5|13563|13580.5|13568|13570.5|13558|130
1592326800000|2020-06-16 17:00:00|13578|13565.5|13575.5|13563|13583|13570.5|13575.5|13563|132
1592327100000|2020-06-16 17:05:00|13573|13560.5|13578|13565.5|13580.5|13568|13570.5|13558|142
1592327400000|2020-06-16 17:10:00|13580.5|13568|13568|13555.5|13580.5|13568|13568|13555.5|132
1592327700000|2020-06-16 17:15:00|13570.5|13558|13573|13560.5|13575.5|13563|13568|13555.5|90
1592328000000|2020-06-16 17:20:00|13575.5|13563|13575.5|13563|13575.5|13563|13570.5|13558|53
1592328300000|2020-06-16 17:25:00|13573|13560.5|13575.5|13563|13578|13565.5|13570.5|13558|84
1592328600000|2020-06-16 17:30:00|13573|13560.5|13563|13550.5|13578|13563|13560.5|13548|222
1592328900000|2020-06-16 17:35:00|13560.5|13548|13553|13540.5|13563|13550.5|13553|13540.5|165
1592329200000|2020-06-16 17:40:00|13555.5|13543|13573|13560.5|13575.5|13563|13555.5|13543|250
1592329500000|2020-06-16 17:45:00|13575.5|13563|13575.5|13563|13578|13565.5|13573|13560.5|91
1592329800000|2020-06-16 17:50:00|13578|13565.5|13558|13545.5|13580.5|13568|13555.5|13543|170
1592330100000|2020-06-16 17:55:00|13560.5|13543|13570.5|13558|13570.5|13558|13555.5|13543|86
1592330400000|2020-06-16 18:00:00|13573|13560.5|13583|13568|13583|13568|13573|13560.5|269
1592330700000|2020-06-16 18:05:00|13580.5|13570.5|13575.5|13563|13583|13570.5|13573|13560.5|264
1592331000000|2020-06-16 18:10:00|13573|13560.5|13580.5|13568|13583|13570.5|13573|13560.5|85
1592331300000|2020-06-16 18:15:00|13583|13570.5|13578|13565.5|13593|13580.5|13575.5|13563|289
1592331600000|2020-06-16 18:20:00|13580.5|13568|13573|13560.5|13580.5|13568|13548|13535.5|713
1592331900000|2020-06-16 18:25:00|13570.5|13558|13578|13565.5|13578|13565.5|13568|13555.5|137
1592332200000|2020-06-16 18:30:00|13580.5|13568|13573|13560.5|13593|13578|13570.5|13558|444
1592332500000|2020-06-16 18:35:00|13575.5|13563|13570.5|13558|13578|13565.5|13570.5|13558|161
1592332800000|2020-06-16 18:40:00|13573|13560.5|13571.8|13561.8|13573|13561.8|13568|13555.5|68
1592333100000|2020-06-16 18:45:00|13573|13563|13571.8|13561.8|13574.3|13564.3|13566.8|13556.8|26
1592333400000|2020-06-16 18:50:00|13573|13563|13568|13558|13576.8|13566.8|13564.3|13554.3|75
1592333700000|2020-06-16 18:55:00|13569.3|13559.3|13569.3|13559.3|13571.8|13561.8|13566.8|13556.8|29
1592334000000|2020-06-16 19:00:00|13568|13558|13564.3|13554.3|13569.3|13559.3|13561.8|13551.8|49
1592334300000|2020-06-16 19:05:00|13565.5|13555.5|13559.3|13549.3|13569.3|13559.3|13556.8|13546.8|200
1592334600000|2020-06-16 19:10:00|13558|13548|13559.3|13549.3|13561.8|13551.8|13555.5|13545.5|94
1592334900000|2020-06-16 19:15:00|13558|13548|13544.3|13534.3|13558|13548|13541.8|13531.8|198
1592335200000|2020-06-16 19:20:00|13546.8|13536.8|13549.3|13539.3|13559.3|13549.3|13546.8|13536.8|484
1592335500000|2020-06-16 19:25:00|13550.5|13540.5|13559.3|13549.3|13561.8|13551.8|13550.5|13540.5|169
1592335800000|2020-06-16 19:30:00|13558|13548|13566.8|13556.8|13571.8|13561.8|13549.3|13539.3|352
1592336100000|2020-06-16 19:35:00|13564.3|13554.3|13556.8|13546.8|13566.8|13556.8|13551.8|13541.8|161
1592336400000|2020-06-16 19:40:00|13558|13548|13556.8|13546.8|13564.3|13554.3|13551.8|13541.8|130
1592336700000|2020-06-16 19:45:00|13555.5|13545.5|13554.3|13544.3|13561.8|13551.8|13546.8|13536.8|257
1592337000000|2020-06-16 19:50:00|13555.5|13545.5|13551.8|13541.8|13561.8|13551.8|13546.8|13536.8|358
1592337300000|2020-06-16 19:55:00|13553|13543|13566.8|13556.8|13566.8|13556.8|13549.3|13539.3|466
1592337600000|2020-06-16 20:00:00|13564.3|13554.3|13575.5|13565.5|13576.8|13566.8|13564.3|13554.3|113
1592337900000|2020-06-16 20:05:00|13574.3|13564.3|13579.3|13569.3|13579.3|13569.3|13574.3|13564.3|45
1592338200000|2020-06-16 20:10:00|13580.5|13570.5|13581.8|13571.8|13584.3|13574.3|13580.5|13570.5|47
1592338500000|2020-06-16 20:15:00|13587.3|13563.3|13588.4|13564.4|13589.4|13565.4|13586.9|13562.9|7
1592338800000|2020-06-16 20:20:00|13588|13564|13588.1|13564.1|13588.9|13564.9|13587.8|13563.8|7
1592339100000|2020-06-16 20:25:00|13588.3|13564.3|13586.4|13562.4|13588.3|13564.3|13586.1|13562.1|46
1592339400000|2020-06-16 20:30:00|13586.6|13562.6|13580.6|13556.6|13588.1|13564.1|13580.6|13556.6|14
1592339700000|2020-06-16 20:35:00|13579.8|13555.8|13578.2|13554.2|13581.4|13557.4|13577.4|13553.4|27
1592340000000|2020-06-16 20:40:00|13579|13555|13588.5|13564.5|13591.8|13567.8|13576.6|13552.6|14
1592340300000|2020-06-16 20:45:00|13589.4|13565.4|13591|13567|13591.8|13567.8|13587.7|13563.7|20
1592340600000|2020-06-16 20:50:00|13590.2|13566.2|13591|13567|13592.6|13568.6|13588.5|13564.5|34
1592340900000|2020-06-16 20:55:00|13590.2|13566.2|13592.1|13568.1|13592.6|13568.6|13587.7|13563.7|56
1592341200000|2020-06-16 21:00:00|13592|13568|13591.7|13567.7|13592.7|13568.7|13590.9|13566.9|2
1592341500000|2020-06-16 21:05:00|13591.5|13567.5|13590.5|13566.5|13592.1|13568.1|13589.5|13565.5|3
1592341800000|2020-06-16 21:10:00|13590|13566|13585.2|13561.2|13590|13566|13584.7|13560.7|0
1592342100000|2020-06-16 21:15:00|13585|13561|13585|13561|13585.6|13561.6|13584.2|13560.2|0
1592342400000|2020-06-16 21:20:00|13585.2|13561.2|13583.6|13559.6|13585.2|13561.2|13583.2|13559.2|0
1592342700000|2020-06-16 21:25:00|13584.7|13560.7|13583|13559|13584.8|13560.8|13582.7|13558.7|0
1592343000000|2020-06-16 21:30:00|13583.2|13559.2|13582|13558|13583.9|13559.9|13582|13558|0
1592343300000|2020-06-16 21:35:00|13582.4|13558.4|13582.2|13558.2|13583.6|13559.6|13580|13556|0
1592343600000|2020-06-16 21:40:00|13581.9|13557.9|13581|13557|13581.9|13557.9|13579.8|13555.8|0
1592343900000|2020-06-16 21:45:00|13580.8|13556.8|13581.1|13557.1|13581.6|13557.6|13580.1|13556.1|0
1592344200000|2020-06-16 21:50:00|13581.8|13557.8|13581.5|13557.5|13583.6|13559.6|13581.1|13557.1|0
1592344500000|2020-06-16 21:55:00|13581.4|13557.4|13583.9|13559.9|13583.9|13559.9|13581.4|13557.4|0
1592344800000|2020-06-16 22:00:00|13577.3|13553.3|13574.1|13550.1|13583|13559|13564.7|13540.7|0
1592345100000|2020-06-16 22:05:00|13574.5|13550.5|13564.3|13540.3|13580.2|13556.2|13560.6|13536.6|0
1592345400000|2020-06-16 22:10:00|13563.9|13539.9|13550.9|13526.9|13565.5|13541.5|13546.8|13522.8|0
1592345700000|2020-06-16 22:15:00|13553.3|13529.3|13541.5|13517.5|13554.1|13530.1|13538.4|13514.4|0
1592346000000|2020-06-16 22:20:00|13541.1|13517.1|13551.3|13527.3|13553.8|13529.8|13541.1|13517.1|0
1592346300000|2020-06-16 22:25:00|13552.1|13528.1|13571.3|13547.3|13573.3|13549.3|13551.7|13527.7|0
1592346600000|2020-06-16 22:30:00|13571.7|13547.7|13572.5|13548.5|13579.8|13555.8|13567.6|13543.6|0
1592346900000|2020-06-16 22:35:00|13572.9|13548.9|13569.2|13545.2|13577.4|13553.4|13564.4|13540.4|0
1592347200000|2020-06-16 22:40:00|13568.8|13544.8|13572|13548|13576.1|13552.1|13568.4|13544.4|0
1592347500000|2020-06-16 22:45:00|13572.9|13548.9|13575.3|13551.3|13576.1|13552.1|13571.2|13547.2|0
1592347800000|2020-06-16 22:50:00|13574.9|13550.9|13585.9|13561.9|13586.7|13562.7|13574.5|13550.5|0
1592348100000|2020-06-16 22:55:00|13586.7|13562.7|13589.3|13565.3|13591.7|13567.7|13583.5|13559.5|0
1592348400000|2020-06-16 23:00:00|13588.8|13564.8|13601.5|13577.5|13602.3|13578.3|13588.8|13564.8|0
1592348700000|2020-06-16 23:05:00|13602.3|13578.3|13598.4|13574.4|13603.2|13579.2|13593.5|13569.5|0
1592349000000|2020-06-16 23:10:00|13598.8|13574.8|13596.7|13572.7|13600.8|13576.8|13593.5|13569.5|0
1592349300000|2020-06-16 23:15:00|13595.9|13571.9|13598.3|13574.3|13600|13576|13591|13567|0
1592349600000|2020-06-16 23:20:00|13599.2|13575.2|13611.9|13587.9|13614.3|13590.3|13597.5|13573.5|0
1592349900000|2020-06-16 23:25:00|13611.4|13587.4|13611|13587|13617.6|13593.6|13610.2|13586.2|0
1592350200000|2020-06-16 23:30:00|13610.2|13586.2|13612.2|13588.2|13613.5|13589.5|13607.8|13583.8|0
1592350500000|2020-06-16 23:35:00|13611.9|13587.9|13609.2|13585.2|13611.9|13587.9|13607.5|13583.5|0
1592350800000|2020-06-16 23:40:00|13610|13586|13618.9|13594.9|13623.8|13599.8|13610|13586|0
1592351100000|2020-06-16 23:45:00|13619.3|13595.3|13617.4|13593.4|13619.9|13595.9|13614|13590|0
1592351400000|2020-06-16 23:50:00|13616.6|13592.6|13621.5|13597.5|13623.9|13599.9|13615|13591|0
1592351700000|2020-06-16 23:55:00|13620.7|13596.7|13624.6|13600.6|13630.4|13606.4|13619|13595|0
1592352000000|2020-06-17 00:00:00|13623.8|13599.8|13608.3|13584.3|13625.4|13601.4|13605.8|13581.8|0
1592352300000|2020-06-17 00:05:00|13607.5|13583.5|13611.9|13587.9|13617.2|13593.2|13605.8|13581.8|0
1592352600000|2020-06-17 00:10:00|13611.5|13587.5|13602.6|13578.6|13611.5|13587.5|13594.4|13570.4|0
1592352900000|2020-06-17 00:15:00|13602.1|13578.1|13575.2|13551.2|13607.7|13583.7|13568.4|13544.4|0
1592353200000|2020-06-17 00:20:00|13574.1|13550.1|13566.3|13542.3|13576.6|13552.6|13560.2|13536.2|0
1592353500000|2020-06-17 00:25:00|13566.4|13542.4|13573.5|13549.5|13577.9|13553.9|13559.7|13535.7|0
1592353800000|2020-06-17 00:30:00|13573.8|13549.8|13584.3|13560.3|13587.2|13563.2|13564.9|13540.9|0
1592354100000|2020-06-17 00:35:00|13583.5|13559.5|13584.3|13560.3|13587.2|13563.2|13573.5|13549.5|0
1592354400000|2020-06-17 00:40:00|13584.7|13560.7|13593.6|13569.6|13597.3|13573.3|13573|13549|0
1592354700000|2020-06-17 00:45:00|13593.8|13569.8|13608.5|13584.5|13609.7|13585.7|13593.6|13569.6|0
1592355000000|2020-06-17 00:50:00|13608.9|13584.9|13593.9|13569.9|13611.8|13587.8|13590.6|13566.6|0
1592355300000|2020-06-17 00:55:00|13594.1|13570.1|13603.1|13579.1|13609.7|13585.7|13593.9|13569.9|0
1592355600000|2020-06-17 01:00:00|13603.5|13579.5|13598.3|13588.3|13623.3|13613.3|13593.3|13579.5|1754
1592355900000|2020-06-17 01:05:00|13600.8|13590.8|13605.8|13595.8|13608.3|13598.3|13595.8|13585.8|444
1592356200000|2020-06-17 01:10:00|13608.3|13598.3|13600.8|13590.8|13618.3|13608.3|13600.8|13590.8|884
1592356500000|2020-06-17 01:15:00|13598.3|13588.3|13580.8|13570.8|13598.3|13588.3|13573.3|13563.3|2203
1592356800000|2020-06-17 01:20:00|13578.3|13568.3|13573.3|13563.3|13580.8|13570.8|13563.3|13553.3|2092
1592357100000|2020-06-17 01:25:00|13575.8|13565.8|13565.8|13555.8|13588.3|13578.3|13565.8|13555.8|2450
1592357400000|2020-06-17 01:30:00|13568.3|13558.3|13550.8|13540.8|13593.3|13583.3|13540.8|13530.8|13381
1592357700000|2020-06-17 01:35:00|13548.3|13538.3|13578.3|13568.3|13588.3|13578.3|13543.3|13533.3|5612
1592358000000|2020-06-17 01:40:00|13580.8|13570.8|13588.3|13578.3|13595.8|13585.8|13575.8|13565.8|5536
1592358300000|2020-06-17 01:45:00|13590.8|13580.8|13608.3|13598.3|13610.8|13600.8|13590.8|13580.8|5071
1592358600000|2020-06-17 01:50:00|13610.8|13600.8|13605.8|13595.8|13610.8|13600.8|13590.8|13580.8|3093
1592358900000|2020-06-17 01:55:00|13603.3|13593.3|13580.8|13570.8|13603.3|13593.3|13578.3|13568.3|3777
1592359200000|2020-06-17 02:00:00|13578.3|13568.3|13585.8|13575.8|13593.3|13583.3|13568.3|13558.3|2440
1592359500000|2020-06-17 02:05:00|13583.3|13573.3|13590.8|13580.8|13598.3|13588.3|13575.8|13565.8|1636
1592359800000|2020-06-17 02:10:00|13588.3|13578.3|13573.3|13563.3|13588.3|13578.3|13573.3|13563.3|1812
1592360100000|2020-06-17 02:15:00|13575.8|13565.8|13583.3|13573.3|13583.3|13573.3|13570.8|13560.8|2071
1592360400000|2020-06-17 02:20:00|13585.8|13575.8|13568.3|13558.3|13585.8|13575.8|13568.3|13558.3|1587
1592360700000|2020-06-17 02:25:00|13565.8|13555.8|13568.3|13558.3|13570.8|13560.8|13560.8|13550.8|3087
1592361000000|2020-06-17 02:30:00|13565.8|13555.8|13538.3|13528.3|13565.8|13555.8|13535.8|13525.8|6063
1592361300000|2020-06-17 02:35:00|13535.8|13525.8|13540.8|13530.8|13550.8|13540.8|13533.3|13523.3|3728
1592361600000|2020-06-17 02:40:00|13543.3|13533.3|13535.8|13525.8|13545.8|13535.8|13535.8|13525.8|3463
1592361900000|2020-06-17 02:45:00|13533.3|13523.3|13545.8|13535.8|13548.3|13538.3|13528.3|13518.3|2769
1592362200000|2020-06-17 02:50:00|13543.3|13533.3|13565.8|13555.8|13565.8|13555.8|13543.3|13533.3|2456
1592362500000|2020-06-17 02:55:00|13563.3|13553.3|13558.3|13548.3|13568.3|13558.3|13553.3|13543.3|2723
1592362800000|2020-06-17 03:00:00|13555.8|13545.8|13565.8|13555.8|13565.8|13555.8|13548.3|13538.3|2231
1592363100000|2020-06-17 03:05:00|13563.3|13553.3|13558.3|13548.3|13568.3|13558.3|13555.8|13545.8|2181
1592363400000|2020-06-17 03:10:00|13560.8|13550.8|13558.3|13548.3|13565.8|13555.8|13553.3|13543.3|2090
1592363700000|2020-06-17 03:15:00|13555.8|13545.8|13563.3|13553.3|13568.3|13558.3|13553.3|13543.3|2533
1592364000000|2020-06-17 03:20:00|13560.8|13550.8|13573.3|13563.3|13575.8|13565.8|13560.8|13550.8|2642
1592364300000|2020-06-17 03:25:00|13575.8|13565.8|13568.3|13558.3|13575.8|13565.8|13568.3|13558.3|2461
1592364600000|2020-06-17 03:30:00|13570.8|13560.8|13575.8|13565.8|13575.8|13565.8|13565.8|13555.8|382
1592364900000|2020-06-17 03:35:00|13578.3|13568.3|13573.3|13563.3|13578.3|13568.3|13570.8|13560.8|468
1592365200000|2020-06-17 03:40:00|13570.8|13560.8|13570.8|13560.8|13573.3|13563.3|13568.3|13558.3|154
1592365500000|2020-06-17 03:45:00|13568.3|13558.3|13565.8|13555.8|13570.8|13560.8|13565.8|13555.8|154
1592365800000|2020-06-17 03:50:00|13568.3|13558.3|13565.8|13555.8|13570.8|13560.8|13565.8|13555.8|151
1592366100000|2020-06-17 03:55:00|13568.3|13558.3|13563.3|13553.3|13570.8|13560.8|13563.3|13553.3|184
1592366400000|2020-06-17 04:00:00|13565.8|13555.8|13575.8|13565.8|13575.8|13565.8|13565.8|13555.8|144
1592366700000|2020-06-17 04:05:00|13578.3|13568.3|13580.8|13570.8|13580.8|13570.8|13575.8|13565.8|369
1592367000000|2020-06-17 04:10:00|13583.3|13573.3|13575.8|13565.8|13583.3|13573.3|13575.8|13565.8|139
1592367300000|2020-06-17 04:15:00|13578.3|13568.3|13578.3|13568.3|13583.3|13573.3|13575.8|13565.8|228
1592367600000|2020-06-17 04:20:00|13575.8|13565.8|13585.8|13575.8|13585.8|13575.8|13575.8|13565.8|205
1592367900000|2020-06-17 04:25:00|13583.3|13573.3|13585.8|13575.8|13588.3|13578.3|13583.3|13573.3|416
1592368200000|2020-06-17 04:30:00|13588.3|13578.3|13580.8|13570.8|13588.3|13578.3|13580.8|13570.8|138
1592368500000|2020-06-17 04:35:00|13583.3|13573.3|13583.3|13573.3|13583.3|13573.3|13578.3|13568.3|90
1592368800000|2020-06-17 04:40:00|13580.8|13570.8|13580.8|13570.8|13585.8|13575.8|13575.8|13565.8|250
1592369100000|2020-06-17 04:45:00|13583.3|13573.3|13580.8|13570.8|13583.3|13573.3|13575.8|13565.8|122
1592369400000|2020-06-17 04:50:00|13578.3|13568.3|13578.3|13568.3|13580.8|13570.8|13578.3|13568.3|170
1592369700000|2020-06-17 04:55:00|13580.8|13570.8|13578.3|13568.3|13583.3|13573.3|13575.8|13565.8|505
1592370000000|2020-06-17 05:00:00|13575.8|13565.8|13575.8|13565.8|13578.3|13568.3|13565.8|13555.8|3559
1592370300000|2020-06-17 05:05:00|13578.3|13568.3|13550.8|13540.8|13583.3|13573.3|13550.8|13540.8|4250
1592370600000|2020-06-17 05:10:00|13548.3|13538.3|13553.3|13543.3|13560.8|13550.8|13548.3|13538.3|2823
1592370900000|2020-06-17 05:15:00|13550.8|13540.8|13560.8|13550.8|13560.8|13550.8|13545.8|13535.8|1595
1592371200000|2020-06-17 05:20:00|13558.3|13548.3|13558.3|13548.3|13563.3|13553.3|13553.3|13543.3|2586
1592371500000|2020-06-17 05:25:00|13555.8|13545.8|13555.8|13545.8|13563.3|13553.3|13550.8|13540.8|1930
1592371800000|2020-06-17 05:30:00|13558.3|13548.3|13578.3|13568.3|13580.8|13570.8|13553.3|13543.3|2408
1592372100000|2020-06-17 05:35:00|13575.8|13565.8|13573.3|13563.3|13578.3|13568.3|13558.3|13548.3|1594
1592372400000|2020-06-17 05:40:00|13575.8|13565.8|13568.3|13558.3|13575.8|13565.8|13563.3|13553.3|1462
1592372700000|2020-06-17 05:45:00|13570.8|13560.8|13563.3|13553.3|13570.8|13560.8|13555.8|13545.8|1042
1592373000000|2020-06-17 05:50:00|13565.8|13555.8|13565.8|13555.8|13568.3|13558.3|13555.8|13545.8|1417
1592373300000|2020-06-17 05:55:00|13563.3|13553.3|13560.8|13550.8|13565.8|13555.8|13558.3|13548.3|1235
1592373600000|2020-06-17 06:00:00|13563.3|13553.3|13565.8|13555.8|13575.8|13565.8|13553.3|13543.3|2175
1592373900000|2020-06-17 06:05:00|13568.3|13558.3|13588.3|13578.3|13590.8|13580.8|13563.3|13553.3|2198
1592374200000|2020-06-17 06:10:00|13590.8|13580.8|13608.3|13598.3|13610.8|13600.8|13585.8|13575.8|3082
1592374500000|2020-06-17 06:15:00|13610.8|13600.8|13608.3|13598.3|13615.8|13605.8|13605.8|13595.8|2688
1592374800000|2020-06-17 06:20:00|13610.8|13600.8|13628.3|13618.3|13628.3|13618.3|13608.3|13598.3|1697
1592375100000|2020-06-17 06:25:00|13630.8|13620.8|13613.3|13603.3|13630.8|13620.8|13605.8|13595.8|1860
1592375400000|2020-06-17 06:30:00|13610.8|13600.8|13588.3|13578.3|13610.8|13600.8|13588.3|13578.3|2342
1592375700000|2020-06-17 06:35:00|13590.8|13580.8|13595.8|13585.8|13598.3|13588.3|13588.3|13578.3|1563
1592376000000|2020-06-17 06:40:00|13598.3|13588.3|13598.3|13588.3|13600.8|13590.8|13590.8|13580.8|1222
1592376300000|2020-06-17 06:45:00|13600.8|13590.8|13600.8|13590.8|13603.3|13593.3|13593.3|13583.3|1825
1592376600000|2020-06-17 06:50:00|13598.3|13588.3|13598.3|13588.3|13605.8|13595.8|13595.8|13585.8|2101
1592376900000|2020-06-17 06:55:00|13600.8|13590.8|13595.8|13585.8|13603.3|13593.3|13593.3|13583.3|3029
1592377200000|2020-06-17 07:00:00|13587.7|13575.2|13590.2|13575.2|13595.2|13582.7|13577.7|13565.2|1907
1592377500000|2020-06-17 07:05:00|13587.7|13577.7|13592.7|13580.2|13595.2|13582.7|13585.2|13572.7|429
1592377800000|2020-06-17 07:10:00|13590.2|13577.7|13580.2|13567.7|13592.7|13580.2|13577.7|13565.2|1043
1592378100000|2020-06-17 07:15:00|13582.7|13570.2|13585.2|13572.7|13590.2|13577.7|13577.7|13565.2|450
1592378400000|2020-06-17 07:20:00|13582.7|13570.2|13582.7|13570.2|13587.7|13575.2|13580.2|13565.2|530
1592378700000|2020-06-17 07:25:00|13580.2|13567.7|13605.2|13592.7|13607.7|13595.2|13580.2|13567.7|1133
1592379000000|2020-06-17 07:30:00|13607.7|13595.2|13612.7|13600.2|13620.2|13607.7|13605.2|13592.7|1434
1592379300000|2020-06-17 07:35:00|13610.2|13597.7|13615.2|13602.7|13620.2|13605.2|13607.7|13595.2|635
1592379600000|2020-06-17 07:40:00|13617.7|13600.2|13615.2|13602.7|13620.2|13605.2|13610.2|13597.7|712
1592379900000|2020-06-17 07:45:00|13612.7|13600.2|13605.2|13592.7|13615.2|13602.7|13605.2|13592.7|578
1592380200000|2020-06-17 07:50:00|13602.7|13590.2|13602.7|13590.2|13605.2|13592.7|13597.7|13585.2|586
1592380500000|2020-06-17 07:55:00|13600.2|13587.7|13602.7|13590.2|13607.7|13595.2|13600.2|13587.7|803
1592380800000|2020-06-17 08:00:00|13600.2|13587.7|13590.2|13577.7|13600.2|13587.7|13585.2|13572.7|1496
1592381100000|2020-06-17 08:05:00|13587.7|13575.2|13585.2|13572.7|13595.2|13582.7|13582.7|13570.2|647
1592381400000|2020-06-17 08:10:00|13587.7|13575.2|13585.2|13572.7|13590.2|13577.7|13582.7|13570.2|463
1592381700000|2020-06-17 08:15:00|13587.7|13575.2|13597.7|13585.2|13597.7|13585.2|13587.7|13575.2|716
1592382000000|2020-06-17 08:20:00|13595.2|13582.7|13587.7|13575.2|13602.7|13590.2|13587.7|13575.2|689
1592382300000|2020-06-17 08:25:00|13585.2|13572.7|13605.2|13592.7|13605.2|13592.7|13582.7|13567.7|2494
1592382600000|2020-06-17 08:30:00|13605.5|13581.5|13607.9|13583.9|13619.3|13595.3|13600.6|13576.6|8
1592382900000|2020-06-17 08:35:00|13606.8|13582.8|13587.7|13563.7|13612.6|13588.6|13582.8|13558.8|588
1592383200000|2020-06-17 08:40:00|13585.7|13561.7|13590.7|13566.7|13599.7|13575.7|13585.7|13561.7|0
1592383500000|2020-06-17 08:45:00|13590.5|13566.5|13595.5|13571.5|13603.8|13579.8|13582.9|13558.9|0
1592383800000|2020-06-17 08:50:00|13593.5|13569.5|13587.6|13563.6|13595.9|13571.9|13581|13557|0
1592384100000|2020-06-17 08:55:00|13587.2|13563.2|13598.1|13574.1|13604.1|13580.1|13583.9|13559.9|0
1592384400000|2020-06-17 09:00:00|13598.5|13574.5|13615.2|13602.7|13620.2|13607.7|13598.5|13574.5|597
1592384700000|2020-06-17 09:05:00|13612.7|13600.2|13605.2|13592.7|13615.2|13602.7|13597.7|13582.7|449
1592385000000|2020-06-17 09:10:00|13607.7|13595.2|13625.2|13612.7|13625.2|13612.7|13605.2|13595.2|1027
1592385300000|2020-06-17 09:15:00|13622.7|13610.2|13602.7|13590.2|13622.7|13610.2|13595.2|13582.7|1223
1592385600000|2020-06-17 09:20:00|13605.2|13592.7|13602.7|13587.7|13617.7|13605.2|13600.2|13587.7|554
1592385900000|2020-06-17 09:25:00|13605.2|13590.2|13600.2|13587.7|13605.2|13590.2|13592.7|13577.7|131
1592386200000|2020-06-17 09:30:00|13597.7|13585.2|13602.7|13590.2|13607.7|13595.2|13595.2|13582.7|134
1592386500000|2020-06-17 09:35:00|13605.2|13592.7|13600.2|13587.7|13605.2|13592.7|13595.2|13582.7|167
1592386800000|2020-06-17 09:40:00|13597.7|13585.2|13600.2|13587.7|13602.7|13590.2|13597.7|13585.2|101
1592387100000|2020-06-17 09:45:00|13602.7|13590.2|13587.7|13572.7|13602.7|13590.2|13580.2|13567.7|442
1592387400000|2020-06-17 09:50:00|13585.2|13575.2|13582.7|13570.2|13590.2|13577.7|13580.2|13567.7|570
1592387700000|2020-06-17 09:55:00|13580.2|13567.7|13582.7|13570.2|13587.7|13575.2|13580.2|13567.7|585
1592388000000|2020-06-17 10:00:00|13585.2|13572.7|13590.2|13577.7|13590.2|13577.7|13580.2|13565.2|188
1592388300000|2020-06-17 10:05:00|13587.7|13575.2|13585.2|13572.7|13587.7|13575.2|13580.2|13567.7|27
1592388600000|2020-06-17 10:10:00|13587.7|13575.2|13587.7|13575.2|13592.7|13580.2|13587.7|13572.7|36
1592388900000|2020-06-17 10:15:00|13590.2|13577.7|13590.2|13577.7|13592.7|13580.2|13587.7|13575.2|29
1592389200000|2020-06-17 10:20:00|13587.7|13575.2|13587.7|13575.2|13592.7|13577.7|13585.2|13572.7|74
1592389500000|2020-06-17 10:25:00|13590.2|13577.7|13602.7|13590.2|13605.2|13592.7|13590.2|13575.2|466
1592389800000|2020-06-17 10:30:00|13605.2|13592.7|13605.2|13592.7|13607.7|13595.2|13602.7|13590.2|86
1592390100000|2020-06-17 10:35:00|13607.7|13590.2|13607.7|13595.2|13607.7|13595.2|13600.2|13587.7|47
1592390400000|2020-06-17 10:40:00|13605.2|13592.7|13602.7|13587.7|13605.2|13595.2|13600.2|13587.7|10
1592390700000|2020-06-17 10:45:00|13600.2|13590.2|13610.2|13597.7|13610.2|13597.7|13600.2|13587.7|88
1592391000000|2020-06-17 10:50:00|13607.7|13595.2|13610.2|13597.7|13610.2|13597.7|13607.7|13595.2|101
1592391300000|2020-06-17 10:55:00|13612.7|13600.2|13622.7|13610.2|13622.7|13610.2|13607.7|13595.2|328
1592391600000|2020-06-17 11:00:00|13620.2|13607.7|13615.2|13602.7|13625.2|13612.7|13615.2|13602.7|231
1592391900000|2020-06-17 11:05:00|13617.7|13605.2|13615.2|13602.7|13617.7|13605.2|13612.7|13600.2|21
1592392200000|2020-06-17 11:10:00|13617.7|13605.2|13622.7|13610.2|13625.2|13612.7|13615.2|13602.7|251
1592392500000|2020-06-17 11:15:00|13620.2|13607.7|13615.2|13602.7|13622.7|13610.2|13615.2|13602.7|156
1592392800000|2020-06-17 11:20:00|13617.7|13605.2|13617.7|13605.2|13617.7|13605.2|13615.2|13602.7|202
1592393100000|2020-06-17 11:25:00|13620.2|13607.7|13615.2|13602.7|13620.2|13607.7|13615.2|13602.7|122
1592393400000|2020-06-17 11:30:00|13617.7|13605.2|13615.2|13602.7|13617.7|13605.2|13615.2|13600.2|66
1592393700000|2020-06-17 11:35:00|13612.7|13600.2|13610.2|13597.7|13612.7|13600.2|13610.2|13597.7|52
1592394000000|2020-06-17 11:40:00|13612.7|13600.2|13605.2|13592.7|13612.7|13600.2|13602.7|13590.2|119
1592394300000|2020-06-17 11:45:00|13602.7|13590.2|13610.2|13597.7|13610.2|13597.7|13600.2|13587.7|115
1592394600000|2020-06-17 11:50:00|13612.7|13600.2|13612.7|13600.2|13612.7|13600.2|13610.2|13597.7|49
1592394900000|2020-06-17 11:55:00|13610.2|13597.7|13602.7|13590.2|13612.7|13600.2|13597.7|13585.2|350
1592395200000|2020-06-17 12:00:00|13605.2|13592.7|13607.7|13595.2|13610.2|13597.7|13602.7|13587.7|124
1592395500000|2020-06-17 12:05:00|13605.2|13592.7|13610.2|13597.7|13612.7|13600.2|13605.2|13592.7|58
1592395800000|2020-06-17 12:10:00|13612.7|13595.2|13612.7|13600.2|13612.7|13600.2|13607.7|13595.2|11
1592396100000|2020-06-17 12:15:00|13615.2|13597.7|13617.7|13605.2|13617.7|13605.2|13612.7|13597.7|88
1592396400000|2020-06-17 12:20:00|13615.2|13602.7|13610.2|13597.7|13617.7|13605.2|13607.7|13595.2|73
1592396700000|2020-06-17 12:25:00|13607.7|13595.2|13607.7|13595.2|13610.2|13595.2|13607.7|13592.7|31
1592397000000|2020-06-17 12:30:00|13605.2|13592.7|13605.2|13592.7|13610.2|13597.7|13605.2|13592.7|65
1592397300000|2020-06-17 12:35:00|13602.7|13590.2|13600.2|13587.7|13605.2|13592.7|13597.7|13585.2|141
1592397600000|2020-06-17 12:40:00|13602.7|13590.2|13597.7|13585.2|13605.2|13592.7|13597.7|13585.2|72
1592397900000|2020-06-17 12:45:00|13600.2|13587.7|13605.2|13592.7|13605.2|13592.7|13597.7|13585.2|132
1592398200000|2020-06-17 12:50:00|13602.7|13590.2|13600.2|13587.7|13610.2|13597.7|13600.2|13587.7|283
1592398500000|2020-06-17 12:55:00|13602.7|13585.2|13597.7|13585.2|13602.7|13585.2|13587.7|13575.2|100
1592398800000|2020-06-17 13:00:00|13600.2|13587.7|13600.2|13587.7|13602.7|13590.2|13597.7|13585.2|57
1592399100000|2020-06-17 13:05:00|13597.7|13585.2|13595.2|13582.7|13602.7|13590.2|13592.7|13580.2|100
1592399400000|2020-06-17 13:10:00|13597.7|13585.2|13600.2|13585.2|13600.2|13587.7|13595.2|13582.7|111
1592399700000|2020-06-17 13:15:00|13597.7|13587.7|13597.7|13585.2|13600.2|13587.7|13595.2|13582.7|189
1592400000000|2020-06-17 13:20:00|13600.2|13587.7|13592.7|13580.2|13600.2|13587.7|13592.7|13580.2|106
1592400300000|2020-06-17 13:25:00|13595.2|13582.7|13595.2|13582.7|13597.7|13585.2|13592.7|13580.2|131
1592400600000|2020-06-17 13:30:00|13592.7|13580.2|13602.7|13590.2|13607.7|13595.2|13585.2|13570.2|844
1592400900000|2020-06-17 13:35:00|13605.2|13592.7|13607.7|13592.7|13612.7|13600.2|13602.7|13590.2|430
1592401200000|2020-06-17 13:40:00|13605.2|13595.2|13622.7|13610.2|13622.7|13610.2|13605.2|13592.7|553
1592401500000|2020-06-17 13:45:00|13620.2|13607.7|13625.2|13612.7|13625.2|13612.7|13617.7|13605.2|352
1592401800000|2020-06-17 13:50:00|13622.7|13610.2|13625.2|13612.7|13637.7|13625.2|13622.7|13610.2|468
1592402100000|2020-06-17 13:55:00|13622.7|13610.2|13612.7|13600.2|13622.7|13612.7|13600.2|13587.7|485
1592402400000|2020-06-17 14:00:00|13610.2|13597.7|13605.2|13592.7|13612.7|13600.2|13602.7|13590.2|347
1592402700000|2020-06-17 14:05:00|13607.7|13595.2|13617.7|13605.2|13620.2|13607.7|13605.2|13592.7|181
1592403000000|2020-06-17 14:10:00|13615.2|13602.7|13617.7|13605.2|13622.7|13610.2|13607.7|13595.2|268
1592403300000|2020-06-17 14:15:00|13620.2|13607.7|13605.2|13592.7|13627.7|13615.2|13592.7|13580.2|1285
1592403600000|2020-06-17 14:20:00|13607.7|13595.2|13607.7|13595.2|13617.7|13605.2|13600.2|13587.7|369
1592403900000|2020-06-17 14:25:00|13605.2|13592.7|13602.7|13590.2|13610.2|13597.7|13600.2|13587.7|426
1592404200000|2020-06-17 14:30:00|13605.2|13592.7|13615.2|13602.7|13617.7|13605.2|13595.2|13582.7|555
1592404500000|2020-06-17 14:35:00|13612.7|13600.2|13620.2|13607.7|13625.2|13610.2|13612.7|13600.2|304
1592404800000|2020-06-17 14:40:00|13622.7|13605.2|13630.2|13617.7|13630.2|13617.7|13617.7|13605.2|142
1592405100000|2020-06-17 14:45:00|13627.7|13615.2|13627.7|13615.2|13632.7|13617.7|13625.2|13612.7|118
1592405400000|2020-06-17 14:50:00|13630.2|13617.7|13637.7|13625.2|13640.2|13627.7|13627.7|13615.2|266
1592405700000|2020-06-17 14:55:00|13640.2|13627.7|13635.2|13622.7|13642.7|13630.2|13635.2|13622.7|158
1592406000000|2020-06-17 15:00:00|13637.7|13620.2|13617.7|13605.2|13637.7|13622.7|13617.7|13605.2|176
1592406300000|2020-06-17 15:05:00|13620.2|13607.7|13615.2|13602.7|13625.2|13612.7|13615.2|13602.7|285
1592406600000|2020-06-17 15:10:00|13617.7|13605.2|13607.7|13595.2|13622.7|13610.2|13605.2|13592.7|321
1592406900000|2020-06-17 15:15:00|13605.2|13592.7|13607.7|13595.2|13615.2|13602.7|13602.7|13590.2|256
1592407200000|2020-06-17 15:20:00|13605.2|13592.7|13605.2|13592.7|13607.7|13595.2|13602.7|13590.2|145
1592407500000|2020-06-17 15:25:00|13607.7|13595.2|13610.2|13597.7|13612.7|13600.2|13602.7|13590.2|100
1592407800000|2020-06-17 15:30:00|13607.7|13595.2|13610.2|13597.7|13612.7|13600.2|13607.7|13595.2|65
1592408100000|2020-06-17 15:35:00|13612.7|13600.2|13617.7|13605.2|13620.2|13607.7|13612.7|13597.7|80
1592408400000|2020-06-17 15:40:00|13620.2|13607.7|13625.2|13610.2|13625.2|13610.2|13620.2|13607.7|78
1592408700000|2020-06-17 15:45:00|13622.7|13612.7|13620.2|13607.7|13625.2|13612.7|13620.2|13607.7|36
1592409000000|2020-06-17 15:50:00|13622.7|13610.2|13620.2|13607.7|13622.7|13610.2|13620.2|13607.7|56
1592409300000|2020-06-17 15:55:00|13622.7|13610.2|13622.7|13610.2|13622.7|13610.2|13620.2|13607.7|70
1592409600000|2020-06-17 16:00:00|13625.2|13612.7|13625.2|13612.7|13627.7|13615.2|13622.7|13610.2|164
1592409900000|2020-06-17 16:05:00|13622.7|13610.2|13627.7|13615.2|13627.7|13615.2|13622.7|13610.2|45
1592410200000|2020-06-17 16:10:00|13625.2|13612.7|13617.7|13605.2|13627.7|13615.2|13617.7|13605.2|95
1592410500000|2020-06-17 16:15:00|13615.2|13602.7|13615.2|13602.7|13620.2|13607.7|13612.7|13600.2|78
1592410800000|2020-06-17 16:20:00|13612.7|13600.2|13610.2|13597.7|13612.7|13600.2|13602.7|13590.2|225
1592411100000|2020-06-17 16:25:00|13612.7|13600.2|13612.7|13600.2|13612.7|13600.2|13610.2|13597.7|43
1592411400000|2020-06-17 16:30:00|13615.2|13602.7|13625.2|13612.7|13625.2|13612.7|13615.2|13602.7|113
1592411700000|2020-06-17 16:35:00|13622.7|13610.2|13625.2|13612.7|13627.7|13615.2|13622.7|13610.2|79
1592412000000|2020-06-17 16:40:00|13627.7|13615.2|13625.2|13612.7|13627.7|13615.2|13622.7|13610.2|78
1592412300000|2020-06-17 16:45:00|13627.7|13615.2|13627.7|13615.2|13627.7|13615.2|13622.7|13610.2|98
1592412600000|2020-06-17 16:50:00|13625.2|13612.7|13627.7|13615.2|13627.7|13615.2|13625.2|13610.2|54
1592412900000|2020-06-17 16:55:00|13625.2|13612.7|13625.2|13612.7|13625.2|13612.7|13622.7|13610.2|82
1592413200000|2020-06-17 17:00:00|13627.7|13615.2|13632.7|13620.2|13635.2|13622.7|13627.7|13615.2|150
1592413500000|2020-06-17 17:05:00|13630.2|13617.7|13627.7|13615.2|13632.7|13620.2|13627.7|13615.2|76
1592413800000|2020-06-17 17:10:00|13630.2|13617.7|13627.7|13615.2|13630.2|13617.7|13627.7|13615.2|46
1592414100000|2020-06-17 17:15:00|13630.2|13617.7|13625.2|13612.7|13630.2|13617.7|13625.2|13612.7|127
1592414400000|2020-06-17 17:20:00|13627.7|13615.2|13627.7|13615.2|13627.7|13615.2|13625.2|13612.7|77
1592414700000|2020-06-17 17:25:00|13630.2|13617.7|13627.7|13615.2|13632.7|13620.2|13625.2|13612.7|208
1592415000000|2020-06-17 17:30:00|13625.2|13612.7|13627.7|13615.2|13627.7|13615.2|13625.2|13612.7|52
1592415300000|2020-06-17 17:35:00|13625.2|13612.7|13630.2|13617.7|13630.2|13617.7|13625.2|13612.7|146
1592415600000|2020-06-17 17:40:00|13627.7|13615.2|13625.2|13612.7|13627.7|13615.2|13625.2|13612.7|101
1592415900000|2020-06-17 17:45:00|13622.7|13610.2|13625.2|13612.7|13625.2|13612.7|13620.2|13607.7|87
1592416200000|2020-06-17 17:50:00|13627.7|13615.2|13620.2|13607.7|13627.7|13615.2|13617.7|13605.2|104
1592416500000|2020-06-17 17:55:00|13622.7|13610.2|13620.2|13607.7|13627.7|13612.7|13620.2|13607.7|102
1592416800000|2020-06-17 18:00:00|13622.7|13610.2|13617.7|13605.2|13622.7|13610.2|13615.2|13602.7|33
1592417100000|2020-06-17 18:05:00|13620.2|13607.7|13622.7|13610.2|13622.7|13610.2|13620.2|13607.7|21
1592417400000|2020-06-17 18:10:00|13625.2|13612.7|13622.7|13610.2|13627.7|13615.2|13622.7|13610.2|119
1592417700000|2020-06-17 18:15:00|13625.2|13607.7|13620.2|13607.7|13625.2|13612.7|13620.2|13607.7|122
1592418000000|2020-06-17 18:20:00|13622.7|13610.2|13622.7|13610.2|13625.2|13612.7|13620.2|13607.7|67
1592418300000|2020-06-17 18:25:00|13620.2|13607.7|13625.2|13612.7|13625.2|13612.7|13617.7|13605.2|71
1592418600000|2020-06-17 18:30:00|13622.7|13610.2|13625.2|13612.7|13625.2|13612.7|13622.7|13610.2|58
1592418900000|2020-06-17 18:35:00|13627.7|13615.2|13627.7|13615.2|13627.7|13615.2|13622.7|13610.2|23
1592419200000|2020-06-17 18:40:00|13630.2|13617.7|13626.5|13616.5|13635.2|13622.7|13626.5|13615.2|177
1592419500000|2020-06-17 18:45:00|13627.7|13617.7|13629|13619|13631.5|13621.5|13625.2|13615.2|89
1592419800000|2020-06-17 18:50:00|13630.2|13620.2|13636.5|13626.5|13636.5|13626.5|13626.5|13616.5|505
1592420100000|2020-06-17 18:55:00|13639|13629|13626.5|13616.5|13639|13629|13626.5|13616.5|191
1592420400000|2020-06-17 19:00:00|13625.2|13615.2|13629|13619|13629|13619|13619|13609|77
1592420700000|2020-06-17 19:05:00|13631.5|13621.5|13629|13619|13631.5|13621.5|13624|13614|107
1592421000000|2020-06-17 19:10:00|13627.7|13617.7|13631.5|13621.5|13631.5|13621.5|13624|13614|115
1592421300000|2020-06-17 19:15:00|13632.7|13622.7|13626.5|13616.5|13634|13624|13621.5|13611.5|227
1592421600000|2020-06-17 19:20:00|13625.2|13615.2|13621.5|13611.5|13626.5|13616.5|13619|13609|244
1592421900000|2020-06-17 19:25:00|13624|13614|13626.5|13616.5|13626.5|13616.5|13616.5|13606.5|310
1592422200000|2020-06-17 19:30:00|13624|13614|13629|13619|13629|13619|13619|13609|175
1592422500000|2020-06-17 19:35:00|13627.7|13617.7|13624|13614|13629|13619|13621.5|13611.5|140
1592422800000|2020-06-17 19:40:00|13622.7|13612.7|13619|13609|13622.7|13612.7|13611.5|13601.5|152
1592423100000|2020-06-17 19:45:00|13621.5|13611.5|13614|13604|13621.5|13611.5|13614|13604|170
1592423400000|2020-06-17 19:50:00|13611.5|13601.5|13621.5|13611.5|13626.5|13616.5|13611.5|13601.5|212
1592423700000|2020-06-17 19:55:00|13624|13614|13621.5|13611.5|13626.5|13616.5|13619|13609|165
1592424000000|2020-06-17 20:00:00|13622.7|13612.7|13627.7|13617.7|13627.7|13617.7|13621.5|13611.5|75
1592424300000|2020-06-17 20:05:00|13629|13619|13625.2|13615.2|13629|13619|13624|13614|33
1592424600000|2020-06-17 20:10:00|13624|13614|13624|13614|13626.5|13616.5|13624|13614|8
1592424900000|2020-06-17 20:15:00|13629.5|13605.5|13629.3|13605.3|13630.6|13606.6|13629.2|13605.2|28
1592425200000|2020-06-17 20:20:00|13629.2|13605.2|13629.2|13605.2|13629.9|13605.9|13629.1|13605.1|4
1592425500000|2020-06-17 20:25:00|13629.3|13605.3|13629.8|13605.8|13629.8|13605.8|13629.1|13605.1|17
1592425800000|2020-06-17 20:30:00|13629.9|13605.9|13635.1|13611.1|13642.4|13618.4|13629.9|13605.9|21
1592426100000|2020-06-17 20:35:00|13634.2|13610.2|13625.2|13601.2|13634.2|13610.2|13621.9|13597.9|28
1592426400000|2020-06-17 20:40:00|13624.4|13600.4|13632.6|13608.6|13634.2|13610.2|13621.9|13597.9|49
1592426700000|2020-06-17 20:45:00|13631.8|13607.8|13629.3|13605.3|13632.6|13608.6|13626.9|13602.9|144
1592427000000|2020-06-17 20:50:00|13628.5|13604.5|13627.7|13603.7|13631|13607|13623.6|13599.6|15
1592427300000|2020-06-17 20:55:00|13628.5|13604.5|13628.4|13604.4|13631|13607|13626|13602|16
1592427600000|2020-06-17 21:00:00|13628.2|13604.2|13627.9|13603.9|13629|13605|13627.9|13603.9|1
1592427900000|2020-06-17 21:05:00|13628.9|13604.9|13627.4|13603.4|13628.9|13604.9|13627.4|13603.4|12
1592428200000|2020-06-17 21:10:00|13628|13604|13627.1|13603.1|13628.2|13604.2|13626.8|13602.8|6
1592428500000|2020-06-17 21:15:00|13627|13603|13625.7|13601.7|13628|13604|13625.7|13601.7|0
1592428800000|2020-06-17 21:20:00|13625.8|13601.8|13625.6|13601.6|13626.2|13602.2|13625.2|13601.2|0
1592429100000|2020-06-17 21:25:00|13625.4|13601.4|13622.2|13598.2|13625.4|13601.4|13622.2|13598.2|0
1592429400000|2020-06-17 21:30:00|13622.3|13598.3|13621.2|13597.2|13622.3|13598.3|13620.5|13596.5|0
1592429700000|2020-06-17 21:35:00|13620.3|13596.3|13621|13597|13622.9|13598.9|13620.3|13596.3|0
1592430000000|2020-06-17 21:40:00|13620.7|13596.7|13619.4|13595.4|13621|13597|13618.1|13594.1|0
1592430300000|2020-06-17 21:45:00|13619.3|13595.3|13617.7|13593.7|13619.3|13595.3|13616.4|13592.4|0
1592430600000|2020-06-17 21:50:00|13617.9|13593.9|13615.6|13591.6|13617.9|13593.9|13615.2|13591.2|0
1592430900000|2020-06-17 21:55:00|13615.2|13591.2|13618.5|13594.5|13620.9|13596.9|13614.7|13590.7|0
1592431200000|2020-06-17 22:00:00|13621.8|13597.8|13615.9|13591.9|13622.6|13598.6|13600|13576|0
1592431500000|2020-06-17 22:05:00|13617.6|13593.6|13613.9|13589.9|13620|13596|13611.8|13587.8|0
1592431800000|2020-06-17 22:10:00|13614.3|13590.3|13619.2|13595.2|13620|13596|13613.5|13589.5|0
1592432100000|2020-06-17 22:15:00|13620|13596|13608.5|13584.5|13620.8|13596.8|13601.2|13577.2|0
1592432400000|2020-06-17 22:20:00|13608.6|13584.6|13606.7|13582.7|13611.1|13587.1|13603.7|13579.7|0
1592432700000|2020-06-17 22:25:00|13609.1|13585.1|13610.6|13586.6|13613|13589|13605.8|13581.8|0
1592433000000|2020-06-17 22:30:00|13611|13587|13631.2|13607.2|13632.9|13608.9|13610.2|13586.2|0
1592433300000|2020-06-17 22:35:00|13630.4|13606.4|13634.5|13610.5|13637|13613|13625.5|13601.5|0
1592433600000|2020-06-17 22:40:00|13634.9|13610.9|13632.1|13608.1|13636.2|13612.2|13629.6|13605.6|0
1592433900000|2020-06-17 22:45:00|13632.4|13608.4|13629.6|13605.6|13634.1|13610.1|13628|13604|0
1592434200000|2020-06-17 22:50:00|13630.4|13606.4|13631.2|13607.2|13632.9|13608.9|13628.8|13604.8|0
1592434500000|2020-06-17 22:55:00|13629.6|13605.6|13620.6|13596.6|13632.9|13608.9|13620.6|13596.6|0
1592434800000|2020-06-17 23:00:00|13621.4|13597.4|13622.2|13598.2|13633.7|13609.7|13621.4|13597.4|0
1592435100000|2020-06-17 23:05:00|13621.4|13597.4|13615.6|13591.6|13623|13599|13612.4|13588.4|0
1592435400000|2020-06-17 23:10:00|13614.8|13590.8|13621.4|13597.4|13623.9|13599.9|13614.4|13590.4|0
1592435700000|2020-06-17 23:15:00|13622.6|13598.6|13623.9|13599.9|13626.3|13602.3|13620.6|13596.6|0
1592436000000|2020-06-17 23:20:00|13623.4|13599.4|13591.5|13567.5|13623.4|13599.4|13582.4|13558.4|0
1592436300000|2020-06-17 23:25:00|13591.1|13567.1|13591.5|13567.5|13595.6|13571.6|13588.6|13564.6|0
1592436600000|2020-06-17 23:30:00|13590.7|13566.7|13591.8|13567.8|13595.9|13571.9|13584.9|13560.9|0
1592436900000|2020-06-17 23:35:00|13591.3|13567.3|13597.5|13573.5|13599.1|13575.1|13590.9|13566.9|0
1592437200000|2020-06-17 23:40:00|13596.7|13572.7|13585.7|13561.7|13596.7|13572.7|13582.4|13558.4|0
1592437500000|2020-06-17 23:45:00|13586.5|13562.5|13588.1|13564.1|13592.2|13568.2|13583.2|13559.2|0
1592437800000|2020-06-17 23:50:00|13588.9|13564.9|13590.6|13566.6|13591|13567|13582.4|13558.4|0
1592438100000|2020-06-17 23:55:00|13589.8|13565.8|13584.8|13560.8|13593.9|13569.9|13584.8|13560.8|0
1592438400000|2020-06-18 00:00:00|13586.1|13562.1|13564.3|13540.3|13596.1|13572.1|13563.4|13539.4|0
1592438700000|2020-06-18 00:05:00|13563.4|13539.4|13569.4|13545.4|13570.6|13546.6|13555.2|13531.2|0
1592439000000|2020-06-18 00:10:00|13568.6|13544.6|13555.5|13531.5|13571.1|13547.1|13551.8|13527.8|0
1592439300000|2020-06-18 00:15:00|13555.1|13531.1|13562|13538|13567.1|13543.1|13550.2|13526.2|0
1592439600000|2020-06-18 00:20:00|13562.2|13538.2|13572.8|13548.8|13574.9|13550.9|13559.5|13535.5|0
1592439900000|2020-06-18 00:25:00|13572.4|13548.4|13573.2|13549.2|13581.1|13557.1|13570.3|13546.3|0
1592440200000|2020-06-18 00:30:00|13573.4|13549.4|13573.6|13549.6|13574.5|13550.5|13553.4|13529.4|0
1592440500000|2020-06-18 00:35:00|13573.8|13549.8|13568.5|13544.5|13574|13550|13558.9|13534.9|0
1592440800000|2020-06-18 00:40:00|13568.9|13544.9|13561.2|13537.2|13570.4|13546.4|13560|13536|0
1592441100000|2020-06-18 00:45:00|13561.6|13537.6|13584.1|13560.1|13589.1|13565.1|13561.2|13537.2|0
1592441400000|2020-06-18 00:50:00|13583.9|13559.9|13598.3|13574.3|13603.7|13579.7|13583.7|13559.7|0
1592441700000|2020-06-18 00:55:00|13598.7|13574.7|13606|13582|13608.9|13584.9|13594.1|13570.1|0
1592442000000|2020-06-18 01:00:00|13605.8|13581.8|13600.3|13590.3|13606.8|13592.8|13582.8|13572.8|2363
1592442300000|2020-06-18 01:05:00|13602.8|13592.8|13592.8|13582.8|13602.8|13592.8|13587.8|13577.8|953
1592442600000|2020-06-18 01:10:00|13590.3|13580.3|13582.8|13572.8|13595.3|13585.3|13577.8|13567.8|1390
1592442900000|2020-06-18 01:15:00|13585.3|13575.3|13570.3|13560.3|13595.3|13585.3|13570.3|13560.3|2148
1592443200000|2020-06-18 01:20:00|13567.8|13557.8|13537.8|13527.8|13567.8|13557.8|13535.3|13525.3|3560
1592443500000|2020-06-18 01:25:00|13535.3|13525.3|13550.3|13540.3|13550.3|13540.3|13530.3|13520.3|3107
1592443800000|2020-06-18 01:30:00|13552.8|13542.8|13512.8|13502.8|13560.3|13550.3|13510.3|13500.3|15499
1592444100000|2020-06-18 01:35:00|13510.3|13500.3|13525.3|13515.3|13525.3|13515.3|13497.8|13487.8|12869
1592444400000|2020-06-18 01:40:00|13522.8|13512.8|13532.8|13522.8|13540.3|13530.3|13500.3|13490.3|5349
1592444700000|2020-06-18 01:45:00|13530.3|13520.3|13557.8|13547.8|13560.3|13550.3|13522.8|13512.8|4927
1592445000000|2020-06-18 01:50:00|13555.3|13545.3|13560.3|13550.3|13567.8|13557.8|13542.8|13532.8|4174
1592445300000|2020-06-18 01:55:00|13557.8|13547.8|13585.3|13575.3|13592.8|13582.8|13550.3|13540.3|5642
1592445600000|2020-06-18 02:00:00|13587.8|13577.8|13585.3|13575.3|13605.3|13595.3|13582.8|13572.8|4377
1592445900000|2020-06-18 02:05:00|13582.8|13572.8|13595.3|13585.3|13597.8|13587.8|13567.8|13557.8|3403
1592446200000|2020-06-18 02:10:00|13592.8|13582.8|13575.3|13565.3|13592.8|13582.8|13570.3|13560.3|1652
1592446500000|2020-06-18 02:15:00|13572.8|13562.8|13580.3|13570.3|13582.8|13572.8|13570.3|13560.3|2448
1592446800000|2020-06-18 02:20:00|13577.8|13567.8|13592.8|13582.8|13592.8|13582.8|13575.3|13565.3|3264
1592447100000|2020-06-18 02:25:00|13590.3|13580.3|13605.3|13595.3|13607.8|13597.8|13580.3|13570.3|2247
1592447400000|2020-06-18 02:30:00|13602.8|13592.8|13590.3|13580.3|13605.3|13595.3|13585.3|13575.3|1376
1592447700000|2020-06-18 02:35:00|13587.8|13577.8|13580.3|13570.3|13592.8|13582.8|13580.3|13570.3|1299
1592448000000|2020-06-18 02:40:00|13577.8|13567.8|13575.3|13565.3|13590.3|13580.3|13572.8|13562.8|1715
1592448300000|2020-06-18 02:45:00|13577.8|13567.8|13572.8|13562.8|13587.8|13577.8|13567.8|13557.8|2580
1592448600000|2020-06-18 02:50:00|13570.3|13560.3|13572.8|13562.8|13585.3|13575.3|13570.3|13560.3|1699
1592448900000|2020-06-18 02:55:00|13570.3|13560.3|13587.8|13577.8|13590.3|13580.3|13567.8|13557.8|1760
1592449200000|2020-06-18 03:00:00|13585.3|13575.3|13585.3|13575.3|13595.3|13585.3|13582.8|13572.8|2313
1592449500000|2020-06-18 03:05:00|13587.8|13577.8|13602.8|13592.8|13602.8|13592.8|13585.3|13575.3|1303
1592449800000|2020-06-18 03:10:00|13600.3|13590.3|13660.3|13650.3|13662.8|13652.8|13600.3|13590.3|9064
1592450100000|2020-06-18 03:15:00|13662.8|13652.8|13687.8|13677.8|13695.3|13685.3|13662.8|13652.8|9457
1592450400000|2020-06-18 03:20:00|13685.3|13675.3|13667.8|13657.8|13692.8|13682.8|13650.3|13640.3|4175
1592450700000|2020-06-18 03:25:00|13670.3|13660.3|13670.3|13660.3|13685.3|13675.3|13667.8|13657.8|2514
1592451000000|2020-06-18 03:30:00|13672.8|13662.8|13665.3|13655.3|13677.8|13667.8|13665.3|13655.3|590
1592451300000|2020-06-18 03:35:00|13667.8|13657.8|13667.8|13657.8|13677.8|13667.8|13665.3|13655.3|917
1592451600000|2020-06-18 03:40:00|13670.3|13660.3|13672.8|13662.8|13672.8|13662.8|13665.3|13655.3|207
1592451900000|2020-06-18 03:45:00|13677.8|13667.8|13675.3|13665.3|13677.8|13667.8|13675.3|13665.3|276
1592452200000|2020-06-18 03:50:00|13677.8|13667.8|13682.8|13672.8|13682.8|13672.8|13672.8|13662.8|420
1592452500000|2020-06-18 03:55:00|13680.3|13670.3|13672.8|13662.8|13685.3|13675.3|13670.3|13660.3|816
1592452800000|2020-06-18 04:00:00|13675.3|13665.3|13670.3|13660.3|13675.3|13665.3|13670.3|13660.3|127
1592453100000|2020-06-18 04:05:00|13667.8|13657.8|13667.8|13657.8|13672.8|13662.8|13667.8|13657.8|93
1592453400000|2020-06-18 04:10:00|13670.3|13660.3|13667.8|13657.8|13672.8|13662.8|13667.8|13657.8|71
1592453700000|2020-06-18 04:15:00|13665.3|13655.3|13670.3|13660.3|13670.3|13660.3|13665.3|13655.3|32
1592454000000|2020-06-18 04:20:00|13672.8|13662.8|13675.3|13665.3|13677.8|13667.8|13672.8|13662.8|296
1592454300000|2020-06-18 04:25:00|13672.8|13662.8|13670.3|13660.3|13672.8|13662.8|13665.3|13655.3|73
1592454600000|2020-06-18 04:30:00|13667.8|13657.8|13660.3|13650.3|13667.8|13657.8|13660.3|13650.3|226
1592454900000|2020-06-18 04:35:00|13662.8|13652.8|13670.3|13660.3|13672.8|13662.8|13662.8|13652.8|143
1592455200000|2020-06-18 04:40:00|13675.3|13665.3|13682.8|13672.8|13682.8|13672.8|13675.3|13665.3|248
1592455500000|2020-06-18 04:45:00|13685.3|13675.3|13682.8|13672.8|13685.3|13675.3|13677.8|13667.8|331
1592455800000|2020-06-18 04:50:00|13685.3|13675.3|13690.3|13680.3|13690.3|13680.3|13685.3|13675.3|1115
1592456100000|2020-06-18 04:55:00|13687.8|13677.8|13685.3|13675.3|13687.8|13677.8|13682.8|13672.8|375
1592456400000|2020-06-18 05:00:00|13680.3|13670.3|13680.3|13670.3|13690.3|13680.3|13667.8|13657.8|3587
1592456700000|2020-06-18 05:05:00|13682.8|13672.8|13680.3|13670.3|13695.3|13685.3|13675.3|13665.3|2686
1592457000000|2020-06-18 05:10:00|13677.8|13667.8|13675.3|13665.3|13682.8|13672.8|13670.3|13660.3|1497
1592457300000|2020-06-18 05:15:00|13677.8|13667.8|13672.8|13662.8|13677.8|13667.8|13665.3|13655.3|1674
1592457600000|2020-06-18 05:20:00|13670.3|13660.3|13670.3|13660.3|13672.8|13662.8|13657.8|13647.8|1710
1592457900000|2020-06-18 05:25:00|13667.8|13657.8|13670.3|13660.3|13670.3|13660.3|13662.8|13652.8|1676
1592458200000|2020-06-18 05:30:00|13675.3|13665.3|13682.8|13672.8|13682.8|13672.8|13672.8|13662.8|1780
1592458500000|2020-06-18 05:35:00|13680.3|13670.3|13672.8|13662.8|13682.8|13672.8|13667.8|13657.8|1796
1592458800000|2020-06-18 05:40:00|13675.3|13665.3|13690.3|13680.3|13692.8|13682.8|13675.3|13665.3|3181
1592459100000|2020-06-18 05:45:00|13687.8|13677.8|13672.8|13662.8|13695.3|13685.3|13670.3|13660.3|1832
1592459400000|2020-06-18 05:50:00|13675.3|13665.3|13675.3|13665.3|13675.3|13665.3|13665.3|13655.3|1509
1592459700000|2020-06-18 05:55:00|13677.8|13667.8|13677.8|13667.8|13680.3|13670.3|13670.3|13660.3|1458
1592460000000|2020-06-18 06:00:00|13675.3|13665.3|13652.8|13642.8|13675.3|13665.3|13650.3|13640.3|2448
1592460300000|2020-06-18 06:05:00|13650.3|13640.3|13637.8|13627.8|13655.3|13645.3|13630.3|13620.3|3916
1592460600000|2020-06-18 06:10:00|13635.3|13625.3|13642.8|13632.8|13642.8|13632.8|13627.8|13617.8|2098
1592460900000|2020-06-18 06:15:00|13645.3|13635.3|13650.3|13640.3|13652.8|13642.8|13640.3|13630.3|1446
1592461200000|2020-06-18 06:20:00|13652.8|13642.8|13657.8|13647.8|13665.3|13655.3|13652.8|13642.8|1345
1592461500000|2020-06-18 06:25:00|13660.3|13650.3|13670.3|13660.3|13672.8|13662.8|13657.8|13647.8|1460
1592461800000|2020-06-18 06:30:00|13672.8|13662.8|13685.3|13675.3|13687.8|13677.8|13670.3|13660.3|2913
1592462100000|2020-06-18 06:35:00|13687.8|13677.8|13692.8|13682.8|13702.8|13692.8|13685.3|13675.3|2536
1592462400000|2020-06-18 06:40:00|13695.3|13685.3|13695.3|13685.3|13700.3|13690.3|13692.8|13682.8|1627
1592462700000|2020-06-18 06:45:00|13697.8|13687.8|13682.8|13672.8|13700.3|13690.3|13680.3|13670.3|1415
1592463000000|2020-06-18 06:50:00|13685.3|13675.3|13680.3|13670.3|13685.3|13675.3|13675.3|13665.3|2269
1592463300000|2020-06-18 06:55:00|13682.8|13672.8|13687.8|13677.8|13690.3|13680.3|13677.8|13667.8|3894
1592463600000|2020-06-18 07:00:00|13662.9|13650.4|13657.9|13645.4|13662.9|13650.4|13650.4|13637.9|2121
1592463900000|2020-06-18 07:05:00|13660.4|13647.9|13655.4|13640.4|13662.9|13647.9|13652.9|13640.4|1150
1592464200000|2020-06-18 07:10:00|13652.9|13637.9|13665.4|13650.4|13665.4|13652.9|13650.4|13637.9|716
1592464500000|2020-06-18 07:15:00|13667.9|13652.9|13672.9|13660.4|13675.4|13662.9|13667.9|13652.9|572
1592464800000|2020-06-18 07:20:00|13675.4|13657.9|13670.4|13655.4|13677.9|13662.9|13667.9|13655.4|1519
1592465100000|2020-06-18 07:25:00|13667.9|13657.9|13677.9|13665.4|13677.9|13665.4|13665.4|13652.9|340
1592465400000|2020-06-18 07:30:00|13680.4|13667.9|13670.4|13657.9|13680.4|13667.9|13670.4|13657.9|815
1592465700000|2020-06-18 07:35:00|13672.9|13660.4|13672.9|13660.4|13677.9|13662.9|13670.4|13657.9|330
1592466000000|2020-06-18 07:40:00|13675.4|13662.9|13677.9|13665.4|13677.9|13665.4|13670.4|13657.9|411
1592466300000|2020-06-18 07:45:00|13680.4|13667.9|13680.4|13665.4|13682.9|13670.4|13677.9|13665.4|460
1592466600000|2020-06-18 07:50:00|13677.9|13667.9|13680.4|13667.9|13685.4|13670.4|13677.9|13665.4|437
1592466900000|2020-06-18 07:55:00|13682.9|13670.4|13690.4|13677.9|13690.4|13677.9|13682.9|13667.9|879
1592467200000|2020-06-18 08:00:00|13687.9|13675.4|13692.9|13680.4|13692.9|13680.4|13682.9|13667.9|940
1592467500000|2020-06-18 08:05:00|13690.4|13677.9|13705.4|13690.4|13710.4|13697.9|13690.4|13677.9|1598
1592467800000|2020-06-18 08:10:00|13707.9|13692.9|13690.4|13675.4|13707.9|13695.4|13687.9|13675.4|943
1592468100000|2020-06-18 08:15:00|13692.9|13677.9|13687.9|13675.4|13692.9|13680.4|13687.9|13675.4|468
1592468400000|2020-06-18 08:20:00|13690.4|13677.9|13692.9|13680.4|13692.9|13680.4|13687.9|13675.4|497
1592468700000|2020-06-18 08:25:00|13690.4|13677.9|13692.9|13677.9|13695.4|13682.9|13687.9|13675.4|857
1592469000000|2020-06-18 08:30:00|13693|13669|13739.8|13715.8|13747.6|13723.6|13681.5|13657.5|0
1592469300000|2020-06-18 08:35:00|13739.6|13715.6|13737.5|13713.5|13766.5|13742.5|13732.9|13708.9|360
1592469600000|2020-06-18 08:40:00|13735.8|13711.8|13730.3|13706.3|13747.5|13723.5|13726.8|13702.8|0
1592469900000|2020-06-18 08:45:00|13729.9|13705.9|13729.2|13705.2|13738.7|13714.7|13719.6|13695.6|0
1592470200000|2020-06-18 08:50:00|13727.1|13703.1|13731.2|13707.2|13735.2|13711.2|13713.4|13689.4|0
1592470500000|2020-06-18 08:55:00|13732.2|13708.2|13734.9|13710.9|13749.7|13725.7|13726.4|13702.4|0
1592470800000|2020-06-18 09:00:00|13736|13712|13705.4|13692.9|13736.4|13712.9|13700.4|13687.9|571
1592471100000|2020-06-18 09:05:00|13707.9|13695.4|13700.4|13687.9|13707.9|13695.4|13700.4|13687.9|117
1592471400000|2020-06-18 09:10:00|13702.9|13690.4|13702.9|13690.4|13705.4|13692.9|13700.4|13687.9|122
1592471700000|2020-06-18 09:15:00|13705.4|13692.9|13720.4|13705.4|13722.9|13710.4|13702.9|13690.4|292
1592472000000|2020-06-18 09:20:00|13722.9|13707.9|13717.9|13705.4|13722.9|13710.4|13715.4|13702.9|127
1592472300000|2020-06-18 09:25:00|13715.4|13702.9|13712.9|13700.4|13725.4|13710.4|13712.9|13700.4|428
1592472600000|2020-06-18 09:30:00|13715.4|13702.9|13707.9|13695.4|13735.4|13722.9|13707.9|13695.4|778
1592472900000|2020-06-18 09:35:00|13710.4|13697.9|13697.9|13685.4|13710.4|13697.9|13695.4|13682.9|187
1592473200000|2020-06-18 09:40:00|13700.4|13687.9|13697.9|13685.4|13705.4|13692.9|13697.9|13682.9|153
1592473500000|2020-06-18 09:45:00|13695.4|13682.9|13702.9|13690.4|13705.4|13692.9|13695.4|13682.9|135
1592473800000|2020-06-18 09:50:00|13700.4|13687.9|13692.9|13680.4|13702.9|13690.4|13690.4|13677.9|207
1592474100000|2020-06-18 09:55:00|13690.4|13677.9|13702.9|13690.4|13702.9|13690.4|13687.9|13675.4|213
1592474400000|2020-06-18 10:00:00|13700.4|13687.9|13690.4|13677.9|13702.9|13687.9|13687.9|13675.4|246
1592474700000|2020-06-18 10:05:00|13692.9|13680.4|13687.9|13675.4|13692.9|13680.4|13687.9|13675.4|109
1592475000000|2020-06-18 10:10:00|13690.4|13677.9|13690.4|13677.9|13690.4|13677.9|13687.9|13675.4|84
1592475300000|2020-06-18 10:15:00|13692.9|13680.4|13700.4|13687.9|13700.4|13687.9|13692.9|13680.4|105
1592475600000|2020-06-18 10:20:00|13702.9|13685.4|13695.4|13682.9|13702.9|13687.9|13695.4|13682.9|19
1592475900000|2020-06-18 10:25:00|13697.9|13685.4|13700.4|13687.9|13700.4|13687.9|13695.4|13682.9|14
1592476200000|2020-06-18 10:30:00|13697.9|13685.4|13695.4|13682.9|13700.4|13687.9|13695.4|13680.4|47
1592476500000|2020-06-18 10:35:00|13697.9|13680.4|13692.9|13680.4|13697.9|13682.9|13692.9|13680.4|28
1592476800000|2020-06-18 10:40:00|13695.4|13677.9|13695.4|13682.9|13695.4|13682.9|13692.9|13677.9|110
1592477100000|2020-06-18 10:45:00|13697.9|13685.4|13697.9|13685.4|13700.4|13687.9|13695.4|13682.9|34
1592477400000|2020-06-18 10:50:00|13700.4|13682.9|13690.4|13677.9|13700.4|13682.9|13687.9|13675.4|56
1592477700000|2020-06-18 10:55:00|13692.9|13680.4|13690.4|13677.9|13695.4|13682.9|13690.4|13675.4|59
1592478000000|2020-06-18 11:00:00|13687.9|13675.4|13692.9|13680.4|13697.9|13685.4|13687.9|13675.4|58
1592478300000|2020-06-18 11:05:00|13690.4|13677.9|13685.4|13672.9|13690.4|13677.9|13682.9|13670.4|149
1592478600000|2020-06-18 11:10:00|13682.9|13670.4|13682.9|13670.4|13685.4|13670.4|13677.9|13665.4|98
1592478900000|2020-06-18 11:15:00|13680.4|13667.9|13682.9|13670.4|13685.4|13670.4|13677.9|13665.4|59
1592479200000|2020-06-18 11:20:00|13680.4|13667.9|13677.9|13665.4|13682.9|13670.4|13675.4|13662.9|60
1592479500000|2020-06-18 11:25:00|13680.4|13667.9|13680.4|13667.9|13682.9|13667.9|13677.9|13665.4|26
1592479800000|2020-06-18 11:30:00|13682.9|13670.4|13677.9|13665.4|13682.9|13670.4|13677.9|13665.4|49
1592480100000|2020-06-18 11:35:00|13675.4|13662.9|13675.4|13662.9|13677.9|13665.4|13670.4|13657.9|146
1592480400000|2020-06-18 11:40:00|13677.9|13665.4|13672.9|13660.4|13677.9|13665.4|13672.9|13660.4|84
1592480700000|2020-06-18 11:45:00|13670.4|13657.9|13665.4|13652.9|13670.4|13657.9|13662.9|13650.4|259
1592481000000|2020-06-18 11:50:00|13662.9|13650.4|13660.4|13647.9|13665.4|13652.9|13660.4|13647.9|118
1592481300000|2020-06-18 11:55:00|13657.9|13645.4|13657.9|13645.4|13660.4|13647.9|13657.9|13645.4|207
1592481600000|2020-06-18 12:00:00|13655.4|13642.9|13652.9|13640.4|13655.4|13642.9|13650.4|13635.4|393
1592481900000|2020-06-18 12:05:00|13650.4|13637.9|13652.9|13640.4|13655.4|13642.9|13647.9|13635.4|305
1592482200000|2020-06-18 12:10:00|13650.4|13637.9|13647.9|13635.4|13652.9|13637.9|13642.9|13630.4|199
1592482500000|2020-06-18 12:15:00|13650.4|13637.9|13652.9|13640.4|13655.4|13642.9|13642.9|13630.4|358
1592482800000|2020-06-18 12:20:00|13650.4|13637.9|13650.4|13637.9|13652.9|13637.9|13647.9|13635.4|156
1592483100000|2020-06-18 12:25:00|13652.9|13640.4|13652.9|13640.4|13660.4|13647.9|13652.9|13637.9|266
1592483400000|2020-06-18 12:30:00|13655.4|13642.9|13650.4|13637.9|13655.4|13642.9|13640.4|13627.9|222
1592483700000|2020-06-18 12:35:00|13652.9|13640.4|13657.9|13645.4|13660.4|13647.9|13647.9|13635.4|135
1592484000000|2020-06-18 12:40:00|13655.4|13642.9|13657.9|13642.9|13657.9|13645.4|13650.4|13637.9|78
1592484300000|2020-06-18 12:45:00|13655.4|13645.4|13657.9|13645.4|13662.9|13650.4|13655.4|13645.4|152
1592484600000|2020-06-18 12:50:00|13660.4|13647.9|13652.9|13640.4|13660.4|13647.9|13652.9|13640.4|103
1592484900000|2020-06-18 12:55:00|13650.4|13637.9|13647.9|13635.4|13652.9|13640.4|13647.9|13635.4|71
1592485200000|2020-06-18 13:00:00|13645.4|13632.9|13642.9|13630.4|13645.4|13632.9|13637.9|13625.4|149
1592485500000|2020-06-18 13:05:00|13640.4|13627.9|13645.4|13630.4|13645.4|13630.4|13637.9|13625.4|106
1592485800000|2020-06-18 13:10:00|13642.9|13632.9|13647.9|13635.4|13647.9|13635.4|13642.9|13630.4|56
1592486100000|2020-06-18 13:15:00|13650.4|13637.9|13652.9|13640.4|13652.9|13640.4|13647.9|13635.4|42
1592486400000|2020-06-18 13:20:00|13655.4|13637.9|13647.9|13635.4|13655.4|13640.4|13645.4|13632.9|85
1592486700000|2020-06-18 13:25:00|13650.4|13637.9|13652.9|13640.4|13657.9|13645.4|13645.4|13632.9|89
1592487000000|2020-06-18 13:30:00|13655.4|13642.9|13667.9|13655.4|13670.4|13657.9|13650.4|13637.9|379
1592487300000|2020-06-18 13:35:00|13665.4|13652.9|13675.4|13660.4|13677.9|13665.4|13650.4|13637.9|289
1592487600000|2020-06-18 13:40:00|13672.9|13657.9|13677.9|13665.4|13677.9|13665.4|13665.4|13652.9|113
1592487900000|2020-06-18 13:45:00|13675.4|13662.9|13680.4|13667.9|13680.4|13667.9|13672.9|13657.9|203
1592488200000|2020-06-18 13:50:00|13682.9|13670.4|13670.4|13657.9|13682.9|13670.4|13670.4|13657.9|343
1592488500000|2020-06-18 13:55:00|13667.9|13655.4|13670.4|13657.9|13675.4|13662.9|13662.9|13650.4|170
1592488800000|2020-06-18 14:00:00|13672.9|13660.4|13677.9|13665.4|13677.9|13665.4|13670.4|13657.9|42
1592489100000|2020-06-18 14:05:00|13680.4|13667.9|13685.4|13672.9|13687.9|13672.9|13677.9|13665.4|134
1592489400000|2020-06-18 14:10:00|13682.9|13670.4|13685.4|13672.9|13685.4|13672.9|13682.9|13670.4|86
1592489700000|2020-06-18 14:15:00|13682.9|13670.4|13685.4|13672.9|13685.4|13672.9|13680.4|13667.9|77
1592490000000|2020-06-18 14:20:00|13682.9|13670.4|13675.4|13660.4|13685.4|13672.9|13672.9|13660.4|98
1592490300000|2020-06-18 14:25:00|13672.9|13662.9|13677.9|13665.4|13682.9|13670.4|13672.9|13660.4|163
1592490600000|2020-06-18 14:30:00|13675.4|13662.9|13677.9|13665.4|13682.9|13670.4|13657.9|13645.4|550
1592490900000|2020-06-18 14:35:00|13680.4|13662.9|13680.4|13667.9|13695.4|13680.4|13677.9|13662.9|354
1592491200000|2020-06-18 14:40:00|13682.9|13670.4|13680.4|13667.9|13682.9|13670.4|13675.4|13662.9|35
1592491500000|2020-06-18 14:45:00|13677.9|13665.4|13685.4|13672.9|13687.9|13675.4|13677.9|13665.4|75
1592491800000|2020-06-18 14:50:00|13687.9|13670.4|13672.9|13660.4|13687.9|13672.9|13670.4|13657.9|104
1592492100000|2020-06-18 14:55:00|13675.4|13662.9|13697.9|13685.4|13697.9|13685.4|13675.4|13660.4|189
1592492400000|2020-06-18 15:00:00|13695.4|13682.9|13690.4|13677.9|13697.9|13685.4|13685.4|13672.9|282
1592492700000|2020-06-18 15:05:00|13687.9|13675.4|13690.4|13677.9|13695.4|13682.9|13687.9|13675.4|137
1592493000000|2020-06-18 15:10:00|13692.9|13680.4|13695.4|13682.9|13695.4|13682.9|13692.9|13680.4|131
1592493300000|2020-06-18 15:15:00|13697.9|13680.4|13690.4|13677.9|13697.9|13682.9|13690.4|13677.9|253
1592493600000|2020-06-18 15:20:00|13692.9|13675.4|13690.4|13677.9|13697.9|13685.4|13690.4|13675.4|456
1592493900000|2020-06-18 15:25:00|13687.9|13675.4|13695.4|13682.9|13700.4|13685.4|13687.9|13675.4|469
1592494200000|2020-06-18 15:30:00|13692.9|13680.4|13682.9|13670.4|13695.4|13682.9|13682.9|13670.4|99
1592494500000|2020-06-18 15:35:00|13685.4|13672.9|13675.4|13662.9|13685.4|13672.9|13675.4|13662.9|123
1592494800000|2020-06-18 15:40:00|13672.9|13660.4|13680.4|13665.4|13682.9|13670.4|13672.9|13660.4|117
1592495100000|2020-06-18 15:45:00|13677.9|13667.9|13687.9|13675.4|13687.9|13675.4|13677.9|13665.4|69
1592495400000|2020-06-18 15:50:00|13685.4|13672.9|13672.9|13660.4|13687.9|13672.9|13670.4|13657.9|119
1592495700000|2020-06-18 15:55:00|13670.4|13657.9|13667.9|13655.4|13672.9|13660.4|13665.4|13652.9|242
1592496000000|2020-06-18 16:00:00|13670.4|13657.9|13665.4|13652.9|13670.4|13657.9|13662.9|13650.4|144
1592496300000|2020-06-18 16:05:00|13667.9|13655.4|13670.4|13657.9|13672.9|13660.4|13665.4|13652.9|119
1592496600000|2020-06-18 16:10:00|13672.9|13660.4|13672.9|13660.4|13672.9|13660.4|13665.4|13652.9|63
1592496900000|2020-06-18 16:15:00|13675.4|13662.9|13672.9|13660.4|13675.4|13662.9|13670.4|13657.9|15
1592497200000|2020-06-18 16:20:00|13675.4|13662.9|13682.9|13670.4|13682.9|13670.4|13675.4|13662.9|59
1592497500000|2020-06-18 16:25:00|13685.4|13672.9|13685.4|13672.9|13687.9|13675.4|13685.4|13672.9|63
1592497800000|2020-06-18 16:30:00|13682.9|13670.4|13685.4|13672.9|13685.4|13672.9|13677.9|13665.4|81
1592498100000|2020-06-18 16:35:00|13682.9|13670.4|13682.9|13670.4|13685.4|13672.9|13680.4|13667.9|56
1592498400000|2020-06-18 16:40:00|13685.4|13672.9|13672.9|13660.4|13685.4|13672.9|13672.9|13660.4|96
1592498700000|2020-06-18 16:45:00|13670.4|13657.9|13685.4|13672.9|13685.4|13672.9|13667.9|13655.4|211
1592499000000|2020-06-18 16:50:00|13682.9|13670.4|13690.4|13677.9|13690.4|13677.9|13682.9|13670.4|103
1592499300000|2020-06-18 16:55:00|13687.9|13675.4|13690.4|13677.9|13690.4|13677.9|13685.4|13672.9|36
1592499600000|2020-06-18 17:00:00|13687.9|13675.4|13685.4|13672.9|13695.4|13682.9|13685.4|13672.9|84
1592499900000|2020-06-18 17:05:00|13682.9|13670.4|13682.9|13670.4|13685.4|13672.9|13680.4|13667.9|64
1592500200000|2020-06-18 17:10:00|13685.4|13672.9|13682.9|13670.4|13685.4|13672.9|13680.4|13667.9|24
1592500500000|2020-06-18 17:15:00|13680.4|13667.9|13685.4|13672.9|13685.4|13672.9|13677.9|13665.4|55
1592500800000|2020-06-18 17:20:00|13687.9|13675.4|13687.9|13675.4|13687.9|13675.4|13685.4|13672.9|22
1592501100000|2020-06-18 17:25:00|13685.4|13672.9|13690.4|13677.9|13690.4|13677.9|13685.4|13672.9|17
1592501400000|2020-06-18 17:30:00|13692.9|13680.4|13695.4|13682.9|13697.9|13685.4|13692.9|13680.4|50
1592501700000|2020-06-18 17:35:00|13697.9|13685.4|13700.4|13687.9|13700.4|13687.9|13697.9|13682.9|77
1592502000000|2020-06-18 17:40:00|13697.9|13685.4|13695.4|13682.9|13700.4|13687.9|13695.4|13682.9|49
1592502300000|2020-06-18 17:45:00|13692.9|13680.4|13690.4|13677.9|13692.9|13680.4|13690.4|13677.9|34
1592502600000|2020-06-18 17:50:00|13692.9|13680.4|13685.4|13672.9|13692.9|13680.4|13682.9|13670.4|96
1592502900000|2020-06-18 17:55:00|13682.9|13670.4|13687.9|13675.4|13687.9|13675.4|13682.9|13670.4|25
1592503200000|2020-06-18 18:00:00|13690.4|13677.9|13687.9|13675.4|13692.9|13680.4|13685.4|13672.9|266
1592503500000|2020-06-18 18:05:00|13690.4|13677.9|13677.9|13665.4|13690.4|13677.9|13675.4|13662.9|106
1592503800000|2020-06-18 18:10:00|13680.4|13667.9|13680.4|13665.4|13680.4|13667.9|13677.9|13662.9|79
1592504100000|2020-06-18 18:15:00|13677.9|13662.9|13677.9|13665.4|13677.9|13665.4|13672.9|13660.4|121
1592504400000|2020-06-18 18:20:00|13675.4|13662.9|13680.4|13667.9|13680.4|13667.9|13675.4|13662.9|81
1592504700000|2020-06-18 18:25:00|13682.9|13670.4|13680.4|13667.9|13682.9|13670.4|13677.9|13665.4|101
1592505000000|2020-06-18 18:30:00|13677.9|13665.4|13690.4|13677.9|13697.9|13682.9|13670.4|13657.9|339
1592505300000|2020-06-18 18:35:00|13687.9|13675.4|13690.4|13677.9|13690.4|13677.9|13682.9|13670.4|83
1592505600000|2020-06-18 18:40:00|13692.9|13680.4|13689.2|13679.2|13692.9|13680.4|13682.9|13670.4|174
1592505900000|2020-06-18 18:45:00|13690.4|13680.4|13694.2|13684.2|13699.2|13689.2|13690.4|13680.4|158
1592506200000|2020-06-18 18:50:00|13695.4|13685.4|13701.7|13691.7|13701.7|13691.7|13694.2|13684.2|178
1592506500000|2020-06-18 18:55:00|13700.4|13690.4|13691.7|13681.7|13702.9|13692.9|13691.7|13681.7|140
1592506800000|2020-06-18 19:00:00|13692.9|13682.9|13681.7|13671.7|13694.2|13684.2|13681.7|13671.7|79
1592507100000|2020-06-18 19:05:00|13682.9|13672.9|13684.2|13674.2|13684.2|13674.2|13679.2|13669.2|28
1592507400000|2020-06-18 19:10:00|13682.9|13672.9|13679.2|13669.2|13682.9|13672.9|13676.7|13666.7|39
1592507700000|2020-06-18 19:15:00|13681.7|13671.7|13681.7|13671.7|13686.7|13676.7|13677.9|13667.9|96
1592508000000|2020-06-18 19:20:00|13679.2|13669.2|13681.7|13671.7|13684.2|13674.2|13679.2|13669.2|73
1592508300000|2020-06-18 19:25:00|13679.2|13669.2|13676.7|13666.7|13681.7|13671.7|13676.7|13666.7|66
1592508600000|2020-06-18 19:30:00|13674.2|13664.2|13681.7|13671.7|13686.7|13676.7|13674.2|13664.2|144
1592508900000|2020-06-18 19:35:00|13684.2|13674.2|13684.2|13674.2|13686.7|13676.7|13681.7|13671.7|60
1592509200000|2020-06-18 19:40:00|13686.7|13676.7|13684.2|13674.2|13686.7|13676.7|13679.2|13669.2|124
1592509500000|2020-06-18 19:45:00|13685.4|13675.4|13686.7|13676.7|13686.7|13676.7|13681.7|13671.7|48
1592509800000|2020-06-18 19:50:00|13689.2|13679.2|13686.7|13676.7|13689.2|13679.2|13681.7|13671.7|193
1592510100000|2020-06-18 19:55:00|13687.9|13677.9|13702.9|13692.9|13706.7|13696.7|13686.7|13676.7|1017
1592510400000|2020-06-18 20:00:00|13701.7|13691.7|13695.4|13685.4|13704.2|13694.2|13695.4|13685.4|64
1592510700000|2020-06-18 20:05:00|13696.7|13686.7|13697.9|13687.9|13699.2|13689.2|13694.2|13684.2|17
1592511000000|2020-06-18 20:10:00|13699.2|13689.2|13696.7|13686.7|13699.2|13689.2|13694.2|13684.2|7
1592511300000|2020-06-18 20:15:00|13705.2|13681.2|13704.1|13680.1|13706.6|13682.6|13703.9|13679.9|1
1592511600000|2020-06-18 20:20:00|13704.2|13680.2|13703.6|13679.6|13704.3|13680.3|13703.4|13679.4|8
1592511900000|2020-06-18 20:25:00|13704|13680|13703.8|13679.8|13704|13680|13703.3|13679.3|10
1592512200000|2020-06-18 20:30:00|13706.1|13682.1|13710|13686|13713.6|13689.6|13701.1|13677.1|69
1592512500000|2020-06-18 20:35:00|13709.1|13685.1|13706.7|13682.7|13711.6|13687.6|13701.7|13677.7|70
1592512800000|2020-06-18 20:40:00|13705.8|13681.8|13715.8|13691.8|13715.8|13691.8|13705.8|13681.8|6
1592513100000|2020-06-18 20:45:00|13714.9|13690.9|13717.4|13693.4|13718.3|13694.3|13714.9|13690.9|202
1592513400000|2020-06-18 20:50:00|13718.3|13694.3|13721.6|13697.6|13723.2|13699.2|13714.9|13690.9|26
1592513700000|2020-06-18 20:55:00|13719.9|13695.9|13709.7|13685.7|13721.6|13697.6|13708.3|13684.3|45
1592514000000|2020-06-18 21:00:00|13710.1|13686.1|13711.4|13687.4|13711.4|13687.4|13710.1|13686.1|11
1592514300000|2020-06-18 21:05:00|13711.1|13687.1|13710.3|13686.3|13711.1|13687.1|13710.2|13686.2|6
1592514600000|2020-06-18 21:10:00|13711.1|13687.1|13709.6|13685.6|13711.1|13687.1|13709.5|13685.5|16
1592514900000|2020-06-18 21:15:00|13709.9|13685.9|13711.4|13687.4|13712.2|13688.2|13709.9|13685.9|2
1592515200000|2020-06-18 21:20:00|13711.6|13687.6|13711|13687|13711.9|13687.9|13709.9|13685.9|0
1592515500000|2020-06-18 21:25:00|13711.2|13687.2|13708.4|13684.4|13711.7|13687.7|13708.4|13684.4|0
1592515800000|2020-06-18 21:30:00|13708.2|13684.2|13710.2|13686.2|13710.2|13686.2|13708|13684|0
1592516100000|2020-06-18 21:35:00|13709.1|13685.1|13712.2|13688.2|13713.3|13689.3|13709.1|13685.1|0
1592516400000|2020-06-18 21:40:00|13711.7|13687.7|13711.6|13687.6|13711.9|13687.9|13711.6|13687.6|0
1592516700000|2020-06-18 21:45:00|13711.1|13687.1|13709.6|13685.6|13712.3|13688.3|13709.6|13685.6|0
1592517000000|2020-06-18 21:50:00|13710.7|13686.7|13710.5|13686.5|13710.8|13686.8|13708.8|13684.8|0
1592517300000|2020-06-18 21:55:00|13709.9|13685.9|13707.8|13683.8|13710|13686|13707.8|13683.8|0
1592517600000|2020-06-18 22:00:00|13705.8|13681.8|13717|13693|13719.5|13695.5|13702.5|13678.5|0
1592517900000|2020-06-18 22:05:00|13717.9|13693.9|13724.3|13700.3|13724.5|13700.5|13717.9|13693.9|0
1592518200000|2020-06-18 22:10:00|13723.4|13699.4|13722.6|13698.6|13725.1|13701.1|13720.1|13696.1|0
1592518500000|2020-06-18 22:15:00|13723.4|13699.4|13730.9|13706.9|13732.6|13708.6|13720.1|13696.1|0
1592518800000|2020-06-18 22:20:00|13731.7|13707.7|13730.1|13706.1|13732.6|13708.6|13729.2|13705.2|0
1592519100000|2020-06-18 22:25:00|13729.2|13705.2|13728.4|13704.4|13732.6|13708.6|13728.4|13704.4|0
1592519400000|2020-06-18 22:30:00|13729.2|13705.2|13730.9|13706.9|13734.2|13710.2|13728.4|13704.4|0
1592519700000|2020-06-18 22:35:00|13731.7|13707.7|13730.9|13706.9|13731.7|13707.7|13730.9|13706.9|0
1592520000000|2020-06-18 22:40:00|13731.3|13707.3|13730.4|13706.4|13732.6|13708.6|13729.5|13705.5|0
1592520300000|2020-06-18 22:45:00|13729.5|13705.5|13732.8|13708.8|13732.8|13708.8|13728.7|13704.7|0
1592520600000|2020-06-18 22:50:00|13733.7|13709.7|13732|13708|13736.2|13712.2|13732|13708|0
1592520900000|2020-06-18 22:55:00|13733.7|13709.7|13734.5|13710.5|13734.5|13710.5|13731.2|13707.2|0
1592521200000|2020-06-18 23:00:00|13735.3|13711.3|13737.8|13713.8|13738.6|13714.6|13734.5|13710.5|0
1592521500000|2020-06-18 23:05:00|13737|13713|13748.4|13724.4|13749.2|13725.2|13736.2|13712.2|0
1592521800000|2020-06-18 23:10:00|13747.6|13723.6|13746.6|13722.6|13747.9|13723.9|13745.4|13721.4|0
1592522100000|2020-06-18 23:15:00|13747|13723|13759.7|13735.7|13763|13739|13747|13723|0
1592522400000|2020-06-18 23:20:00|13760.1|13736.1|13770.4|13746.4|13771.2|13747.2|13757.9|13733.9|0
1592522700000|2020-06-18 23:25:00|13769.5|13745.5|13769.2|13745.2|13771|13747|13766.8|13742.8|0
1592523000000|2020-06-18 23:30:00|13770|13746|13785.4|13761.4|13791.3|13767.3|13769.2|13745.2|0
1592523300000|2020-06-18 23:35:00|13785.8|13761.8|13779.9|13755.9|13786.2|13762.2|13777.4|13753.4|0
1592523600000|2020-06-18 23:40:00|13779.5|13755.5|13779.9|13755.9|13780.7|13756.7|13777.4|13753.4|0
1592523900000|2020-06-18 23:45:00|13780.3|13756.3|13779.5|13755.5|13781.6|13757.6|13778.3|13754.3|0
1592524200000|2020-06-18 23:50:00|13779.9|13755.9|13777.4|13753.4|13780.7|13756.7|13774.9|13750.9|0
1592524500000|2020-06-18 23:55:00|13776.6|13752.6|13779.7|13755.7|13779.9|13755.9|13774.9|13750.9|0
1592524800000|2020-06-19 00:00:00|13778.8|13754.8|13770.7|13746.7|13778.8|13754.8|13769.9|13745.9|0
1592525100000|2020-06-19 00:05:00|13769.9|13745.9|13760.8|13736.8|13770.7|13746.7|13759.1|13735.1|0
1592525400000|2020-06-19 00:10:00|13760|13736|13752.6|13728.6|13766.6|13742.6|13752.6|13728.6|0
1592525700000|2020-06-19 00:15:00|13751.8|13727.8|13747.1|13723.1|13758.5|13734.5|13738.7|13714.7|0
1592526000000|2020-06-19 00:20:00|13746.7|13722.7|13755.6|13731.6|13756.8|13732.8|13745.6|13721.6|0
1592526300000|2020-06-19 00:25:00|13755.2|13731.2|13731|13707|13755.2|13731.2|13723.5|13699.5|0
1592526600000|2020-06-19 00:30:00|13730.6|13706.6|13735|13711|13739.6|13715.6|13727.6|13703.6|0
1592526900000|2020-06-19 00:35:00|13734.7|13710.7|13714.8|13690.8|13742.5|13718.5|13711.9|13687.9|0
1592527200000|2020-06-19 00:40:00|13715|13691|13718.8|13694.8|13724.3|13700.3|13712.5|13688.5|0
1592527500000|2020-06-19 00:45:00|13719.2|13695.2|13701.2|13677.2|13719.2|13695.2|13694.5|13670.5|0
1592527800000|2020-06-19 00:50:00|13702.1|13678.1|13715.6|13691.6|13715.6|13691.6|13702.1|13678.1|0
1592528100000|2020-06-19 00:55:00|13716.1|13692.1|13715.5|13691.5|13718.6|13694.6|13712.3|13688.3|0
1592528400000|2020-06-19 01:00:00|13690.2|13680.2|13692.7|13682.7|13702.7|13692.7|13682.7|13672.7|1076
1592528700000|2020-06-19 01:05:00|13690.2|13680.2|13675.2|13665.2|13692.7|13682.7|13672.7|13662.7|611
1592529000000|2020-06-19 01:10:00|13672.7|13662.7|13672.7|13662.7|13677.7|13667.7|13667.7|13657.7|778
1592529300000|2020-06-19 01:15:00|13667.7|13657.7|13680.2|13670.2|13687.7|13677.7|13665.2|13655.2|1165
1592529600000|2020-06-19 01:20:00|13677.7|13667.7|13677.7|13667.7|13690.2|13680.2|13677.7|13667.7|969
1592529900000|2020-06-19 01:25:00|13680.2|13670.2|13680.2|13670.2|13690.2|13680.2|13675.2|13665.2|1472
1592530200000|2020-06-19 01:30:00|13687.7|13677.7|13760.2|13750.2|13767.7|13757.7|13677.7|13667.7|16026
1592530500000|2020-06-19 01:35:00|13762.7|13752.7|13772.7|13762.7|13782.7|13772.7|13745.2|13735.2|7799
1592530800000|2020-06-19 01:40:00|13775.2|13765.2|13792.7|13782.7|13797.7|13787.7|13770.2|13760.2|6584
1592531100000|2020-06-19 01:45:00|13795.2|13785.2|13817.7|13807.7|13842.7|13832.7|13790.2|13780.2|10319
1592531400000|2020-06-19 01:50:00|13820.2|13810.2|13800.2|13790.2|13820.2|13810.2|13795.2|13785.2|4836
1592531700000|2020-06-19 01:55:00|13797.7|13787.7|13767.7|13757.7|13815.2|13805.2|13760.2|13750.2|4271
1592532000000|2020-06-19 02:00:00|13765.2|13755.2|13762.7|13752.7|13785.2|13775.2|13762.7|13752.7|3122
1592532300000|2020-06-19 02:05:00|13760.2|13750.2|13762.7|13752.7|13777.7|13767.7|13760.2|13750.2|3408
1592532600000|2020-06-19 02:10:00|13765.2|13755.2|13780.2|13770.2|13780.2|13770.2|13757.7|13747.7|2143
1592532900000|2020-06-19 02:15:00|13782.7|13772.7|13812.7|13802.7|13815.2|13805.2|13780.2|13770.2|2667
1592533200000|2020-06-19 02:20:00|13815.2|13805.2|13780.2|13770.2|13815.2|13805.2|13780.2|13770.2|2984
1592533500000|2020-06-19 02:25:00|13777.7|13767.7|13797.7|13787.7|13805.2|13795.2|13775.2|13765.2|2153
1592533800000|2020-06-19 02:30:00|13800.2|13790.2|13792.7|13782.7|13807.7|13797.7|13787.7|13777.7|2669
1592534100000|2020-06-19 02:35:00|13795.2|13785.2|13767.7|13757.7|13800.2|13790.2|13767.7|13757.7|2485
1592534400000|2020-06-19 02:40:00|13770.2|13760.2|13782.7|13772.7|13790.2|13780.2|13760.2|13750.2|2113
1592534700000|2020-06-19 02:45:00|13780.2|13770.2|13795.2|13785.2|13797.7|13787.7|13775.2|13765.2|1291
1592535000000|2020-06-19 02:50:00|13792.7|13782.7|13810.2|13800.2|13810.2|13800.2|13785.2|13775.2|2114
1592535300000|2020-06-19 02:55:00|13812.7|13802.7|13815.2|13805.2|13815.2|13805.2|13797.7|13787.7|2281
1592535600000|2020-06-19 03:00:00|13812.7|13802.7|13795.2|13785.2|13820.2|13810.2|13790.2|13780.2|2436
1592535900000|2020-06-19 03:05:00|13797.7|13787.7|13795.2|13785.2|13800.2|13790.2|13782.7|13772.7|1948
1592536200000|2020-06-19 03:10:00|13797.7|13787.7|13795.2|13785.2|13800.2|13790.2|13785.2|13775.2|1750
1592536500000|2020-06-19 03:15:00|13792.7|13782.7|13775.2|13765.2|13797.7|13787.7|13772.7|13762.7|2504
1592536800000|2020-06-19 03:20:00|13777.7|13767.7|13770.2|13760.2|13785.2|13775.2|13767.7|13757.7|1667
1592537100000|2020-06-19 03:25:00|13767.7|13757.7|13762.7|13752.7|13777.7|13767.7|13762.7|13752.7|1976
1592537400000|2020-06-19 03:30:00|13765.2|13755.2|13770.2|13760.2|13780.2|13770.2|13765.2|13755.2|545
1592537700000|2020-06-19 03:35:00|13767.7|13757.7|13775.2|13765.2|13775.2|13765.2|13767.7|13757.7|298
1592538000000|2020-06-19 03:40:00|13777.7|13767.7|13797.7|13787.7|13797.7|13787.7|13775.2|13765.2|569
1592538300000|2020-06-19 03:45:00|13795.2|13785.2|13800.2|13790.2|13802.7|13792.7|13795.2|13785.2|440
1592538600000|2020-06-19 03:50:00|13797.7|13787.7|13805.2|13795.2|13807.7|13797.7|13797.7|13787.7|596
1592538900000|2020-06-19 03:55:00|13802.7|13792.7|13807.7|13797.7|13810.2|13800.2|13800.2|13790.2|642
1592539200000|2020-06-19 04:00:00|13805.2|13795.2|13807.7|13797.7|13810.2|13800.2|13805.2|13795.2|264
1592539500000|2020-06-19 04:05:00|13805.2|13795.2|13805.2|13795.2|13805.2|13795.2|13800.2|13790.2|288
1592539800000|2020-06-19 04:10:00|13807.7|13797.7|13802.7|13792.7|13812.7|13802.7|13800.2|13790.2|451
1592540100000|2020-06-19 04:15:00|13805.2|13795.2|13812.7|13802.7|13815.2|13805.2|13802.7|13792.7|437
1592540400000|2020-06-19 04:20:00|13815.2|13805.2|13812.7|13802.7|13815.2|13805.2|13807.7|13797.7|384
1592540700000|2020-06-19 04:25:00|13810.2|13800.2|13802.7|13792.7|13812.7|13802.7|13802.7|13792.7|564
1592541000000|2020-06-19 04:30:00|13805.2|13795.2|13810.2|13800.2|13810.2|13800.2|13805.2|13795.2|334
1592541300000|2020-06-19 04:35:00|13812.7|13802.7|13812.7|13802.7|13812.7|13802.7|13807.7|13797.7|734
1592541600000|2020-06-19 04:40:00|13815.2|13805.2|13807.7|13797.7|13815.2|13805.2|13807.7|13797.7|1145
1592541900000|2020-06-19 04:45:00|13805.2|13795.2|13805.2|13795.2|13807.7|13797.7|13805.2|13795.2|329
1592542200000|2020-06-19 04:50:00|13807.7|13797.7|13800.2|13790.2|13807.7|13797.7|13800.2|13790.2|439
1592542500000|2020-06-19 04:55:00|13802.7|13792.7|13800.2|13790.2|13802.7|13792.7|13797.7|13787.7|427
1592542800000|2020-06-19 05:00:00|13802.7|13792.7|13802.7|13792.7|13805.2|13795.2|13785.2|13775.2|7225
1592543100000|2020-06-19 05:05:00|13800.2|13790.2|13800.2|13790.2|13810.2|13800.2|13787.7|13777.7|2212
1592543400000|2020-06-19 05:10:00|13797.7|13787.7|13800.2|13790.2|13805.2|13795.2|13795.2|13785.2|1666
1592543700000|2020-06-19 05:15:00|13797.7|13787.7|13787.7|13777.7|13805.2|13795.2|13785.2|13775.2|2769
1592544000000|2020-06-19 05:20:00|13785.2|13775.2|13807.7|13797.7|13807.7|13797.7|13780.2|13770.2|1584
1592544300000|2020-06-19 05:25:00|13810.2|13800.2|13817.7|13807.7|13817.7|13807.7|13802.7|13792.7|2491
1592544600000|2020-06-19 05:30:00|13815.2|13805.2|13817.7|13807.7|13820.2|13810.2|13810.2|13800.2|2295
1592544900000|2020-06-19 05:35:00|13820.2|13810.2|13827.7|13817.7|13830.2|13820.2|13820.2|13810.2|2007
1592545200000|2020-06-19 05:40:00|13825.2|13815.2|13827.7|13817.7|13830.2|13820.2|13820.2|13810.2|2113
1592545500000|2020-06-19 05:45:00|13825.2|13815.2|13842.7|13832.7|13842.7|13832.7|13822.7|13812.7|2971
1592545800000|2020-06-19 05:50:00|13845.2|13835.2|13867.7|13857.7|13870.2|13860.2|13840.2|13830.2|4669
1592546100000|2020-06-19 05:55:00|13870.2|13860.2|13870.2|13860.2|13875.2|13865.2|13865.2|13855.2|3503
1592546400000|2020-06-19 06:00:00|13872.7|13862.7|13882.7|13872.7|13895.2|13885.2|13870.2|13860.2|7470
1592546700000|2020-06-19 06:05:00|13885.2|13875.2|13867.7|13857.7|13890.2|13880.2|13865.2|13855.2|3818
1592547000000|2020-06-19 06:10:00|13870.2|13860.2|13870.2|13860.2|13875.2|13865.2|13860.2|13850.2|1788
1592547300000|2020-06-19 06:15:00|13872.7|13862.7|13885.2|13875.2|13887.7|13877.7|13872.7|13862.7|4068
1592547600000|2020-06-19 06:20:00|13887.7|13877.7|13887.7|13877.7|13900.2|13890.2|13880.2|13870.2|4459
1592547900000|2020-06-19 06:25:00|13890.2|13880.2|13895.2|13885.2|13895.2|13885.2|13880.2|13870.2|2728
1592548200000|2020-06-19 06:30:00|13892.7|13882.7|13892.7|13882.7|13895.2|13885.2|13877.7|13867.7|3209
1592548500000|2020-06-19 06:35:00|13895.2|13885.2|13905.2|13895.2|13910.2|13900.2|13892.7|13882.7|5430
1592548800000|2020-06-19 06:40:00|13907.7|13897.7|13880.2|13870.2|13915.2|13905.2|13877.7|13867.7|6112
1592549100000|2020-06-19 06:45:00|13882.7|13872.7|13845.2|13835.2|13885.2|13875.2|13845.2|13835.2|6280
1592549400000|2020-06-19 06:50:00|13847.7|13837.7|13830.2|13820.2|13847.7|13837.7|13827.7|13817.7|7735
1592549700000|2020-06-19 06:55:00|13832.7|13822.7|13817.7|13807.7|13842.7|13832.7|13810.2|13800.2|10782
1592550000000|2020-06-19 07:00:00|13809.7|13797.2|13779.7|13767.2|13812.2|13799.7|13757.2|13744.7|8860
1592550300000|2020-06-19 07:05:00|13777.2|13764.7|13777.2|13764.7|13794.7|13782.2|13769.7|13757.2|5760
1592550600000|2020-06-19 07:10:00|13774.7|13762.2|13779.7|13767.2|13784.7|13772.2|13767.2|13754.7|3481
1592550900000|2020-06-19 07:15:00|13782.2|13769.7|13797.2|13784.7|13797.2|13784.7|13779.7|13764.7|1693
1592551200000|2020-06-19 07:20:00|13794.7|13782.2|13787.2|13772.2|13797.2|13784.7|13784.7|13772.2|748
1592551500000|2020-06-19 07:25:00|13784.7|13774.7|13787.2|13774.7|13789.7|13777.2|13779.7|13767.2|1077
1592551800000|2020-06-19 07:30:00|13784.7|13772.2|13777.2|13764.7|13787.2|13774.7|13774.7|13762.2|1180
1592552100000|2020-06-19 07:35:00|13774.7|13762.2|13777.2|13764.7|13782.2|13767.2|13772.2|13759.7|816
1592552400000|2020-06-19 07:40:00|13779.7|13767.2|13782.2|13769.7|13784.7|13772.2|13774.7|13762.2|651
1592552700000|2020-06-19 07:45:00|13779.7|13767.2|13779.7|13767.2|13782.2|13767.2|13774.7|13762.2|852
1592553000000|2020-06-19 07:50:00|13777.2|13764.7|13772.2|13759.7|13779.7|13767.2|13769.7|13757.2|1080
1592553300000|2020-06-19 07:55:00|13774.7|13762.2|13777.2|13764.7|13782.2|13769.7|13772.2|13759.7|965
1592553600000|2020-06-19 08:00:00|13779.7|13762.2|13779.7|13767.2|13782.2|13769.7|13774.7|13762.2|769
1592553900000|2020-06-19 08:05:00|13782.2|13764.7|13782.2|13769.7|13784.7|13772.2|13777.2|13764.7|1210
1592554200000|2020-06-19 08:10:00|13779.7|13767.2|13787.2|13774.7|13794.7|13782.2|13779.7|13767.2|852
1592554500000|2020-06-19 08:15:00|13789.7|13777.2|13789.7|13777.2|13792.2|13779.7|13787.2|13772.2|753
1592554800000|2020-06-19 08:20:00|13787.2|13774.7|13787.2|13774.7|13792.2|13779.7|13784.7|13772.2|605
1592555100000|2020-06-19 08:25:00|13784.7|13772.2|13792.2|13777.2|13792.2|13779.7|13784.7|13772.2|1054
1592555400000|2020-06-19 08:30:00|13797.5|13773.5|13804.6|13780.6|13805.5|13781.5|13796.7|13772.7|0
1592555700000|2020-06-19 08:35:00|13804.2|13780.2|13793.3|13769.3|13804.6|13780.6|13790|13766|289
1592556000000|2020-06-19 08:40:00|13793.5|13769.5|13804.6|13780.6|13807.6|13783.6|13792.1|13768.1|0
1592556300000|2020-06-19 08:45:00|13804.2|13780.2|13814.2|13790.2|13814.4|13790.4|13804.2|13780.2|0
1592556600000|2020-06-19 08:50:00|13813.1|13789.1|13811.8|13787.8|13814|13790|13809.8|13785.8|0
1592556900000|2020-06-19 08:55:00|13811.4|13787.4|13814.7|13790.7|13815.1|13791.1|13808.8|13784.8|0
1592557200000|2020-06-19 09:00:00|13815.1|13791.1|13792.2|13779.7|13815.1|13791.1|13787.2|13774.7|591
1592557500000|2020-06-19 09:05:00|13794.7|13782.2|13794.7|13782.2|13797.2|13784.7|13792.2|13779.7|205
1592557800000|2020-06-19 09:10:00|13797.2|13784.7|13817.2|13802.2|13817.2|13804.7|13797.2|13784.7|647
1592558100000|2020-06-19 09:15:00|13819.7|13804.7|13817.2|13804.7|13824.7|13809.7|13814.7|13802.2|828
1592558400000|2020-06-19 09:20:00|13814.7|13802.2|13807.2|13794.7|13817.2|13804.7|13807.2|13794.7|220
1592558700000|2020-06-19 09:25:00|13809.7|13797.2|13812.2|13799.7|13812.2|13799.7|13802.2|13789.7|249
1592559000000|2020-06-19 09:30:00|13814.7|13797.2|13814.7|13802.2|13814.7|13802.2|13807.2|13794.7|196
1592559300000|2020-06-19 09:35:00|13817.2|13804.7|13812.2|13799.7|13819.7|13807.2|13812.2|13799.7|215
1592559600000|2020-06-19 09:40:00|13814.7|13802.2|13804.7|13792.2|13814.7|13802.2|13804.7|13792.2|188
1592559900000|2020-06-19 09:45:00|13802.2|13789.7|13799.7|13787.2|13802.2|13789.7|13797.2|13784.7|223
1592560200000|2020-06-19 09:50:00|13802.2|13789.7|13812.2|13799.7|13814.7|13802.2|13799.7|13784.7|235
1592560500000|2020-06-19 09:55:00|13809.7|13797.2|13817.2|13804.7|13817.2|13804.7|13809.7|13797.2|111
1592560800000|2020-06-19 10:00:00|13814.7|13802.2|13814.7|13802.2|13817.2|13804.7|13809.7|13797.2|57
1592561100000|2020-06-19 10:05:00|13817.2|13804.7|13832.2|13819.7|13832.2|13819.7|13817.2|13804.7|561
1592561400000|2020-06-19 10:10:00|13834.7|13822.2|13834.7|13822.2|13839.7|13827.2|13832.2|13819.7|570
1592561700000|2020-06-19 10:15:00|13832.2|13819.7|13824.7|13812.2|13832.2|13819.7|13824.7|13812.2|137
1592562000000|2020-06-19 10:20:00|13827.2|13814.7|13817.2|13804.7|13827.2|13814.7|13817.2|13804.7|100
1592562300000|2020-06-19 10:25:00|13814.7|13802.2|13817.2|13804.7|13817.2|13804.7|13814.7|13802.2|60
1592562600000|2020-06-19 10:30:00|13814.7|13802.2|13819.7|13807.2|13819.7|13807.2|13814.7|13802.2|78
1592562900000|2020-06-19 10:35:00|13817.2|13804.7|13817.2|13804.7|13819.7|13807.2|13814.7|13802.2|112
1592563200000|2020-06-19 10:40:00|13814.7|13802.2|13822.2|13809.7|13822.2|13809.7|13814.7|13802.2|74
1592563500000|2020-06-19 10:45:00|13819.7|13807.2|13819.7|13807.2|13822.2|13809.7|13819.7|13807.2|33
1592563800000|2020-06-19 10:50:00|13822.2|13809.7|13814.7|13802.2|13824.7|13812.2|13814.7|13802.2|96
1592564100000|2020-06-19 10:55:00|13817.2|13804.7|13817.2|13804.7|13819.7|13807.2|13817.2|13804.7|16
1592564400000|2020-06-19 11:00:00|13819.7|13807.2|13817.2|13804.7|13819.7|13807.2|13814.7|13802.2|89
1592564700000|2020-06-19 11:05:00|13819.7|13807.2|13814.7|13802.2|13819.7|13807.2|13814.7|13802.2|49
1592565000000|2020-06-19 11:10:00|13812.2|13799.7|13812.2|13799.7|13814.7|13802.2|13812.2|13799.7|86
1592565300000|2020-06-19 11:15:00|13809.7|13797.2|13809.7|13797.2|13812.2|13799.7|13809.7|13797.2|80
1592565600000|2020-06-19 11:20:00|13807.2|13794.7|13804.7|13792.2|13809.7|13797.2|13804.7|13792.2|200
1592565900000|2020-06-19 11:25:00|13807.2|13794.7|13809.7|13797.2|13809.7|13797.2|13807.2|13794.7|33
1592566200000|2020-06-19 11:30:00|13807.2|13794.7|13812.2|13799.7|13812.2|13799.7|13807.2|13794.7|42
1592566500000|2020-06-19 11:35:00|13814.7|13802.2|13817.2|13804.7|13819.7|13807.2|13814.7|13802.2|68
1592566800000|2020-06-19 11:40:00|13814.7|13802.2|13812.2|13799.7|13817.2|13804.7|13812.2|13799.7|144
1592567100000|2020-06-19 11:45:00|13814.7|13802.2|13812.2|13799.7|13814.7|13802.2|13812.2|13799.7|153
1592567400000|2020-06-19 11:50:00|13814.7|13802.2|13814.7|13802.2|13817.2|13804.7|13814.7|13802.2|84
1592567700000|2020-06-19 11:55:00|13817.2|13804.7|13822.2|13809.7|13822.2|13809.7|13814.7|13802.2|61
1592568000000|2020-06-19 12:00:00|13824.7|13812.2|13824.7|13812.2|13829.7|13817.2|13824.7|13812.2|119
1592568300000|2020-06-19 12:05:00|13827.2|13809.7|13829.7|13814.7|13832.2|13819.7|13822.2|13809.7|75
1592568600000|2020-06-19 12:10:00|13827.2|13817.2|13827.2|13814.7|13829.7|13817.2|13817.2|13804.7|193
1592568900000|2020-06-19 12:15:00|13829.7|13817.2|13827.2|13814.7|13829.7|13817.2|13827.2|13814.7|101
1592569200000|2020-06-19 12:20:00|13829.7|13817.2|13824.7|13812.2|13829.7|13817.2|13822.2|13809.7|162
1592569500000|2020-06-19 12:25:00|13822.2|13809.7|13822.2|13809.7|13824.7|13812.2|13814.7|13802.2|177
1592569800000|2020-06-19 12:30:00|13819.7|13807.2|13829.7|13817.2|13832.2|13819.7|13819.7|13807.2|141
1592570100000|2020-06-19 12:35:00|13832.2|13819.7|13834.7|13822.2|13837.2|13824.7|13832.2|13819.7|217
1592570400000|2020-06-19 12:40:00|13832.2|13819.7|13832.2|13819.7|13832.2|13819.7|13829.7|13817.2|148
1592570700000|2020-06-19 12:45:00|13834.7|13822.2|13837.2|13822.2|13837.2|13824.7|13832.2|13819.7|60
1592571000000|2020-06-19 12:50:00|13834.7|13824.7|13834.7|13822.2|13834.7|13824.7|13832.2|13819.7|102
1592571300000|2020-06-19 12:55:00|13837.2|13824.7|13834.7|13822.2|13837.2|13824.7|13829.7|13817.2|142
1592571600000|2020-06-19 13:00:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13829.7|13817.2|88
1592571900000|2020-06-19 13:05:00|13834.7|13822.2|13829.7|13817.2|13834.7|13822.2|13827.2|13814.7|107
1592572200000|2020-06-19 13:10:00|13827.2|13814.7|13822.2|13809.7|13829.7|13817.2|13822.2|13809.7|257
1592572500000|2020-06-19 13:15:00|13824.7|13812.2|13827.2|13814.7|13827.2|13814.7|13824.7|13812.2|183
1592572800000|2020-06-19 13:20:00|13829.7|13817.2|13827.2|13814.7|13832.2|13819.7|13824.7|13812.2|277
1592573100000|2020-06-19 13:25:00|13829.7|13817.2|13824.7|13812.2|13832.2|13819.7|13824.7|13809.7|206
1592573400000|2020-06-19 13:30:00|13827.2|13814.7|13809.7|13797.2|13827.2|13814.7|13809.7|13797.2|609
1592573700000|2020-06-19 13:35:00|13812.2|13799.7|13797.2|13784.7|13812.2|13799.7|13792.2|13779.7|283
1592574000000|2020-06-19 13:40:00|13799.7|13787.2|13789.7|13777.2|13799.7|13787.2|13789.7|13777.2|179
1592574300000|2020-06-19 13:45:00|13792.2|13779.7|13792.2|13777.2|13794.7|13782.2|13782.2|13767.2|561
1592574600000|2020-06-19 13:50:00|13789.7|13779.7|13792.2|13779.7|13792.2|13779.7|13789.7|13777.2|109
1592574900000|2020-06-19 13:55:00|13789.7|13777.2|13779.7|13767.2|13792.2|13779.7|13774.7|13762.2|376
1592575200000|2020-06-19 14:00:00|13782.2|13769.7|13787.2|13774.7|13787.2|13774.7|13777.2|13764.7|1453
1592575500000|2020-06-19 14:05:00|13784.7|13772.2|13797.2|13784.7|13797.2|13784.7|13784.7|13772.2|260
1592575800000|2020-06-19 14:10:00|13794.7|13782.2|13792.2|13779.7|13797.2|13784.7|13787.2|13774.7|176
1592576100000|2020-06-19 14:15:00|13794.7|13782.2|13799.7|13787.2|13799.7|13787.2|13792.2|13779.7|143
1592576400000|2020-06-19 14:20:00|13797.2|13784.7|13799.7|13787.2|13799.7|13787.2|13792.2|13779.7|120
1592576700000|2020-06-19 14:25:00|13797.2|13784.7|13792.2|13779.7|13799.7|13784.7|13789.7|13777.2|174
1592577000000|2020-06-19 14:30:00|13789.7|13777.2|13779.7|13767.2|13789.7|13777.2|13779.7|13764.7|307
1592577300000|2020-06-19 14:35:00|13782.2|13769.7|13779.7|13767.2|13784.7|13772.2|13777.2|13764.7|278
1592577600000|2020-06-19 14:40:00|13782.2|13769.7|13779.7|13767.2|13784.7|13772.2|13769.7|13757.2|447
1592577900000|2020-06-19 14:45:00|13777.2|13764.7|13779.7|13767.2|13779.7|13767.2|13772.2|13759.7|126
1592578200000|2020-06-19 14:50:00|13777.2|13764.7|13784.7|13769.7|13784.7|13769.7|13769.7|13757.2|279
1592578500000|2020-06-19 14:55:00|13782.2|13772.2|13772.2|13759.7|13782.2|13772.2|13772.2|13759.7|325
1592578800000|2020-06-19 15:00:00|13774.7|13762.2|13774.7|13762.2|13774.7|13762.2|13769.7|13757.2|253
1592579100000|2020-06-19 15:05:00|13772.2|13759.7|13767.2|13754.7|13774.7|13762.2|13767.2|13752.2|182
1592579400000|2020-06-19 15:10:00|13764.7|13752.2|13774.7|13762.2|13777.2|13764.7|13764.7|13752.2|112
1592579700000|2020-06-19 15:15:00|13772.2|13759.7|13762.2|13749.7|13774.7|13759.7|13762.2|13749.7|207
1592580000000|2020-06-19 15:20:00|13759.7|13747.2|13774.7|13762.2|13774.7|13762.2|13754.7|13742.2|360
1592580300000|2020-06-19 15:25:00|13777.2|13759.7|13774.7|13762.2|13779.7|13767.2|13769.7|13757.2|278
1592580600000|2020-06-19 15:30:00|13777.2|13764.7|13769.7|13757.2|13782.2|13769.7|13769.7|13757.2|116
1592580900000|2020-06-19 15:35:00|13767.2|13754.7|13767.2|13754.7|13772.2|13759.7|13764.7|13752.2|440
1592581200000|2020-06-19 15:40:00|13769.7|13757.2|13764.7|13752.2|13769.7|13757.2|13754.7|13742.2|298
1592581500000|2020-06-19 15:45:00|13762.2|13749.7|13767.2|13754.7|13769.7|13757.2|13762.2|13749.7|67
1592581800000|2020-06-19 15:50:00|13764.7|13752.2|13767.2|13754.7|13769.7|13757.2|13764.7|13752.2|61
1592582100000|2020-06-19 15:55:00|13764.7|13752.2|13762.2|13749.7|13767.2|13754.7|13759.7|13747.2|194
1592582400000|2020-06-19 16:00:00|13759.7|13747.2|13752.2|13737.2|13762.2|13749.7|13752.2|13737.2|325
1592582700000|2020-06-19 16:05:00|13749.7|13739.7|13742.2|13729.7|13752.2|13739.7|13739.7|13727.2|396
1592583000000|2020-06-19 16:10:00|13739.7|13727.2|13729.7|13717.2|13747.2|13734.7|13729.7|13717.2|443
1592583300000|2020-06-19 16:15:00|13727.2|13714.7|13704.7|13692.2|13732.2|13719.7|13704.7|13692.2|1589
1592583600000|2020-06-19 16:20:00|13702.2|13689.7|13704.7|13692.2|13717.2|13704.7|13697.2|13684.7|1353
1592583900000|2020-06-19 16:25:00|13702.2|13689.7|13719.7|13707.2|13719.7|13707.2|13702.2|13687.2|219
1592584200000|2020-06-19 16:30:00|13717.2|13704.7|13724.7|13712.2|13732.2|13719.7|13714.7|13702.2|539
1592584500000|2020-06-19 16:35:00|13727.2|13714.7|13727.2|13714.7|13732.2|13719.7|13724.7|13712.2|169
1592584800000|2020-06-19 16:40:00|13724.7|13712.2|13729.7|13717.2|13732.2|13719.7|13719.7|13707.2|318
1592585100000|2020-06-19 16:45:00|13732.2|13719.7|13734.7|13722.2|13734.7|13722.2|13729.7|13717.2|192
1592585400000|2020-06-19 16:50:00|13737.2|13724.7|13734.7|13722.2|13737.2|13724.7|13732.2|13719.7|208
1592585700000|2020-06-19 16:55:00|13737.2|13724.7|13742.2|13729.7|13744.7|13732.2|13734.7|13722.2|328
1592586000000|2020-06-19 17:00:00|13739.7|13727.2|13737.2|13724.7|13739.7|13727.2|13734.7|13722.2|260
1592586300000|2020-06-19 17:05:00|13739.7|13727.2|13734.7|13722.2|13739.7|13727.2|13734.7|13722.2|117
1592586600000|2020-06-19 17:10:00|13737.2|13724.7|13734.7|13722.2|13742.2|13729.7|13734.7|13719.7|191
1592586900000|2020-06-19 17:15:00|13732.2|13719.7|13732.2|13719.7|13734.7|13722.2|13729.7|13717.2|197
1592587200000|2020-06-19 17:20:00|13729.7|13717.2|13722.2|13709.7|13732.2|13719.7|13722.2|13709.7|301
1592587500000|2020-06-19 17:25:00|13724.7|13712.2|13727.2|13714.7|13727.2|13714.7|13724.7|13712.2|144
1592587800000|2020-06-19 17:30:00|13724.7|13712.2|13722.2|13709.7|13727.2|13714.7|13722.2|13709.7|186
1592588100000|2020-06-19 17:35:00|13724.7|13712.2|13729.7|13717.2|13729.7|13717.2|13722.2|13709.7|189
1592588400000|2020-06-19 17:40:00|13727.2|13714.7|13732.2|13719.7|13732.2|13719.7|13727.2|13714.7|199
1592588700000|2020-06-19 17:45:00|13729.7|13717.2|13727.2|13714.7|13732.2|13719.7|13719.7|13707.2|193
1592589000000|2020-06-19 17:50:00|13729.7|13717.2|13734.7|13722.2|13734.7|13722.2|13727.2|13714.7|203
1592589300000|2020-06-19 17:55:00|13737.2|13724.7|13724.7|13712.2|13737.2|13724.7|13724.7|13712.2|201
1592589600000|2020-06-19 18:00:00|13727.2|13714.7|13734.7|13722.2|13739.7|13727.2|13727.2|13714.7|222
1592589900000|2020-06-19 18:05:00|13737.2|13724.7|13727.2|13714.7|13737.2|13724.7|13722.2|13709.7|250
1592590200000|2020-06-19 18:10:00|13724.7|13712.2|13719.7|13707.2|13724.7|13712.2|13717.2|13704.7|262
1592590500000|2020-06-19 18:15:00|13722.2|13709.7|13714.7|13702.2|13729.7|13717.2|13714.7|13702.2|184
1592590800000|2020-06-19 18:20:00|13717.2|13704.7|13729.7|13717.2|13729.7|13717.2|13714.7|13702.2|102
1592591100000|2020-06-19 18:25:00|13732.2|13719.7|13719.7|13707.2|13732.2|13719.7|13719.7|13707.2|128
1592591400000|2020-06-19 18:30:00|13722.2|13709.7|13729.7|13717.2|13732.2|13719.7|13717.2|13704.7|245
1592591700000|2020-06-19 18:35:00|13732.2|13719.7|13742.2|13729.7|13742.2|13729.7|13732.2|13719.7|103
1592592000000|2020-06-19 18:40:00|13739.7|13727.2|13742.2|13732.2|13747.2|13734.7|13737.2|13724.7|225
1592592300000|2020-06-19 18:45:00|13741|13731|13739.7|13729.7|13746|13736|13738.5|13728.5|100
1592592600000|2020-06-19 18:50:00|13741|13731|13749.7|13739.7|13751|13741|13738.5|13728.5|307
1592592900000|2020-06-19 18:55:00|13748.5|13738.5|13752.2|13742.2|13754.7|13744.7|13748.5|13738.5|346
1592593200000|2020-06-19 19:00:00|13751|13741|13746|13736|13753.5|13743.5|13746|13736|208
1592593500000|2020-06-19 19:05:00|13744.7|13734.7|13741|13731|13748.5|13738.5|13741|13731|115
1592593800000|2020-06-19 19:10:00|13742.2|13732.2|13748.5|13738.5|13756|13746|13736|13726|235
1592594100000|2020-06-19 19:15:00|13751|13741|13758.5|13748.5|13758.5|13748.5|13751|13741|134
1592594400000|2020-06-19 19:20:00|13756|13746|13753.5|13743.5|13758.5|13748.5|13752.2|13742.2|103
1592594700000|2020-06-19 19:25:00|13752.2|13742.2|13746|13736|13752.2|13742.2|13746|13736|76
1592595000000|2020-06-19 19:30:00|13744.7|13734.7|13746|13736|13746|13736|13741|13731|227
1592595300000|2020-06-19 19:35:00|13744.7|13734.7|13743.5|13733.5|13749.7|13739.7|13742.2|13732.2|532
1592595600000|2020-06-19 19:40:00|13741|13731|13743.5|13733.5|13743.5|13733.5|13734.7|13724.7|497
1592595900000|2020-06-19 19:45:00|13741|13731|13728.5|13718.5|13746|13736|13726|13716|266
1592596200000|2020-06-19 19:50:00|13731|13721|13733.5|13723.5|13736|13726|13729.7|13719.7|292
1592596500000|2020-06-19 19:55:00|13732.2|13722.2|13721|13711|13732.2|13722.2|13718.5|13708.5|573
1592596800000|2020-06-19 20:00:00|13717.2|13707.2|13711|13701|13719.7|13709.7|13711|13701|495
1592597100000|2020-06-19 20:05:00|13709.7|13699.7|13707.2|13697.2|13709.7|13699.7|13706|13696|227
1592597400000|2020-06-19 20:10:00|13706|13696|13701|13691|13709.7|13699.7|13701|13691|317
1592597700000|2020-06-19 20:15:00|13713.4|13689.4|13729.5|13705.5|13729.5|13705.5|13712.1|13688.1|126
1592598000000|2020-06-19 20:20:00|13730|13706|13731|13707|13734|13710|13724.2|13700.2|3
1592598300000|2020-06-19 20:25:00|13729.2|13705.2|13730|13706|13731.6|13707.6|13726.5|13702.5|30
1592598600000|2020-06-19 20:30:00|13723.6|13699.6|13719.6|13695.6|13745.5|13721.5|13707.7|13683.7|138
1592598900000|2020-06-19 20:35:00|13720.5|13696.5|13731.4|13707.4|13735.6|13711.6|13720.5|13696.5|59
1592599200000|2020-06-19 20:40:00|13730.6|13706.6|13725.5|13701.5|13734.8|13710.8|13710.4|13686.4|56
1592599500000|2020-06-19 20:45:00|13726.4|13702.4|13728.9|13704.9|13733.1|13709.1|13718|13694|49
1592599800000|2020-06-19 20:50:00|13728|13704|13713.8|13689.8|13729.7|13705.7|13711.3|13687.3|15
1592600100000|2020-06-19 20:55:00|13715.4|13691.4|13710.7|13686.7|13719.6|13695.6|13707.1|13683.1|150
1592777100000|2020-06-21 22:05:00|13686.8|13662.8|13639|13615|13689.1|13665.1|13612.6|13588.6|0
1592777400000|2020-06-21 22:10:00|13639.5|13615.5|13646.7|13622.7|13653|13629|13630.3|13606.3|0
1592777700000|2020-06-21 22:15:00|13647.2|13623.2|13668.6|13644.6|13669|13645|13640.5|13616.5|0
1592778000000|2020-06-21 22:20:00|13667.8|13643.8|13662.2|13638.2|13671.1|13647.1|13658.5|13634.5|0
1592778300000|2020-06-21 22:25:00|13662.7|13638.7|13683.1|13659.1|13683.1|13659.1|13662.7|13638.7|0
1592778600000|2020-06-21 22:30:00|13683.9|13659.9|13688.3|13664.3|13691.6|13667.6|13677.8|13653.8|0
1592778900000|2020-06-21 22:35:00|13688.7|13664.7|13688.3|13664.3|13694.2|13670.2|13684.5|13660.5|0
1592779200000|2020-06-21 22:40:00|13690|13666|13685.3|13661.3|13693.3|13669.3|13684.9|13660.9|0
1592779500000|2020-06-21 22:45:00|13684.9|13660.9|13674.7|13650.7|13686.2|13662.2|13674|13650|0
1592779800000|2020-06-21 22:50:00|13675.6|13651.6|13693.4|13669.4|13695.9|13671.9|13668.4|13644.4|0
1592780100000|2020-06-21 22:55:00|13693.8|13669.8|13723.1|13699.1|13734.1|13710.1|13693.4|13669.4|0
1592780400000|2020-06-21 23:00:00|13724|13700|13723.1|13699.1|13728.2|13704.2|13722.3|13698.3|0
1592780700000|2020-06-21 23:05:00|13722.3|13698.3|13720|13696|13723.5|13699.5|13716.1|13692.1|0
1592781000000|2020-06-21 23:10:00|13719.2|13695.2|13704.1|13680.1|13719.2|13695.2|13701.1|13677.1|0
1592781300000|2020-06-21 23:15:00|13703.2|13679.2|13695.2|13671.2|13703.2|13679.2|13693.5|13669.5|0
1592781600000|2020-06-21 23:20:00|13694.8|13670.8|13705.8|13681.8|13709.1|13685.1|13690.6|13666.6|0
1592781900000|2020-06-21 23:25:00|13704.9|13680.9|13702.1|13678.1|13704.9|13680.9|13697.9|13673.9|0
1592782200000|2020-06-21 23:30:00|13702.6|13678.6|13709.3|13685.3|13714.8|13690.8|13695.8|13671.8|0
1592782500000|2020-06-21 23:35:00|13709.7|13685.7|13713.3|13689.3|13717.9|13693.9|13706.4|13682.4|0
1592782800000|2020-06-21 23:40:00|13712.8|13688.8|13714.5|13690.5|13719.6|13695.6|13710.3|13686.3|0
1592783100000|2020-06-21 23:45:00|13715.4|13691.4|13716.9|13692.9|13721.9|13697.9|13715.2|13691.2|0
1592783400000|2020-06-21 23:50:00|13717.7|13693.7|13717.5|13693.5|13721.8|13697.8|13713.5|13689.5|0
1592783700000|2020-06-21 23:55:00|13718.4|13694.4|13715.7|13691.7|13721.8|13697.8|13714.8|13690.8|0
1592784000000|2020-06-22 00:00:00|13716.5|13692.5|13720.6|13696.6|13720.6|13696.6|13700.4|13676.4|0
1592784300000|2020-06-22 00:05:00|13721.5|13697.5|13718.6|13694.6|13723.2|13699.2|13711.1|13687.1|0
1592784600000|2020-06-22 00:10:00|13717.8|13693.8|13717.8|13693.8|13717.8|13693.8|13704.3|13680.3|0
1592784900000|2020-06-22 00:15:00|13718.2|13694.2|13746.5|13722.5|13753.3|13729.3|13718.2|13694.2|0
1592785200000|2020-06-22 00:20:00|13746.9|13722.9|13740.5|13716.5|13757.2|13733.2|13739.7|13715.7|0
1592785500000|2020-06-22 00:25:00|13740.1|13716.1|13738.7|13714.7|13746.8|13722.8|13734.1|13710.1|0
1592785800000|2020-06-22 00:30:00|13739.1|13715.1|13721.7|13697.7|13745.1|13721.1|13721.2|13697.2|0
1592786100000|2020-06-22 00:35:00|13721.2|13697.2|13724.9|13700.9|13733|13709|13716.1|13692.1|0
1592786400000|2020-06-22 00:40:00|13724.7|13700.7|13731|13707|13739.3|13715.3|13721|13697|0
1592786700000|2020-06-22 00:45:00|13731.5|13707.5|13737.2|13713.2|13744.3|13720.3|13730.6|13706.6|0
1592787000000|2020-06-22 00:50:00|13737.5|13713.5|13732.5|13708.5|13742.5|13718.5|13732.5|13708.5|0
1592787300000|2020-06-22 00:55:00|13731.5|13707.5|13744.7|13720.7|13750.7|13726.7|13731.5|13707.5|0
1592787600000|2020-06-22 01:00:00|13745.1|13721.1|13781.2|13771.2|13788.7|13778.7|13743.7|13721.1|6625
1592787900000|2020-06-22 01:05:00|13778.7|13768.7|13768.7|13758.7|13783.7|13773.7|13766.2|13756.2|1233
1592788200000|2020-06-22 01:10:00|13771.2|13761.2|13773.7|13763.7|13781.2|13771.2|13771.2|13761.2|1250
1592788500000|2020-06-22 01:15:00|13776.2|13766.2|13786.2|13776.2|13788.7|13778.7|13773.7|13763.7|2231
1592788800000|2020-06-22 01:20:00|13788.7|13778.7|13798.7|13788.7|13803.7|13793.7|13786.2|13776.2|2218
1592789100000|2020-06-22 01:25:00|13801.2|13791.2|13798.7|13788.7|13808.7|13798.7|13788.7|13778.7|3971
1592789400000|2020-06-22 01:30:00|13801.2|13791.2|13813.7|13803.7|13818.7|13808.7|13783.7|13773.7|14333
1592789700000|2020-06-22 01:35:00|13811.2|13801.2|13813.7|13803.7|13828.7|13818.7|13801.2|13791.2|6779
1592790000000|2020-06-22 01:40:00|13816.2|13806.2|13836.2|13826.2|13836.2|13826.2|13798.7|13788.7|6260
1592790300000|2020-06-22 01:45:00|13833.7|13823.7|13808.7|13798.7|13848.7|13838.7|13806.2|13796.2|7786
1592790600000|2020-06-22 01:50:00|13811.2|13801.2|13816.2|13806.2|13833.7|13823.7|13803.7|13793.7|8550
1592790900000|2020-06-22 01:55:00|13813.7|13803.7|13796.2|13786.2|13826.2|13816.2|13791.2|13781.2|5979
1592791200000|2020-06-22 02:00:00|13793.7|13783.7|13823.7|13813.7|13828.7|13818.7|13791.2|13781.2|8302
1592791500000|2020-06-22 02:05:00|13826.2|13816.2|13851.2|13841.2|13853.7|13843.7|13813.7|13803.7|8514
1592791800000|2020-06-22 02:10:00|13853.7|13843.7|13863.7|13853.7|13881.2|13871.2|13848.7|13838.7|5572
1592792100000|2020-06-22 02:15:00|13866.2|13856.2|13886.2|13876.2|13891.2|13881.2|13856.2|13846.2|4755
1592792400000|2020-06-22 02:20:00|13888.7|13878.7|13878.7|13868.7|13888.7|13878.7|13866.2|13856.2|5632
1592792700000|2020-06-22 02:25:00|13876.2|13866.2|13883.7|13873.7|13891.2|13881.2|13876.2|13866.2|2356
1592793000000|2020-06-22 02:30:00|13881.2|13871.2|13871.2|13861.2|13891.2|13881.2|13868.7|13858.7|2955
1592793300000|2020-06-22 02:35:00|13868.7|13858.7|13878.7|13868.7|13881.2|13871.2|13858.7|13848.7|2661
1592793600000|2020-06-22 02:40:00|13881.2|13871.2|13858.7|13848.7|13883.7|13873.7|13856.2|13846.2|3243
1592793900000|2020-06-22 02:45:00|13856.2|13846.2|13861.2|13851.2|13868.7|13858.7|13848.7|13838.7|1993
1592794200000|2020-06-22 02:50:00|13858.7|13848.7|13861.2|13851.2|13873.7|13863.7|13856.2|13846.2|1338
1592794500000|2020-06-22 02:55:00|13858.7|13848.7|13843.7|13833.7|13871.2|13861.2|13843.7|13833.7|2384
1592794800000|2020-06-22 03:00:00|13841.2|13831.2|13838.7|13828.7|13843.7|13833.7|13821.2|13811.2|3642
1592795100000|2020-06-22 03:05:00|13836.2|13826.2|13848.7|13838.7|13851.2|13841.2|13833.7|13823.7|3286
1592795400000|2020-06-22 03:10:00|13846.2|13836.2|13833.7|13823.7|13848.7|13838.7|13833.7|13823.7|2928
1592795700000|2020-06-22 03:15:00|13831.2|13821.2|13831.2|13821.2|13833.7|13823.7|13818.7|13808.7|2655
1592796000000|2020-06-22 03:20:00|13828.7|13818.7|13846.2|13836.2|13846.2|13836.2|13821.2|13811.2|2252
1592796300000|2020-06-22 03:25:00|13843.7|13833.7|13838.7|13828.7|13843.7|13833.7|13836.2|13826.2|2283
1592796600000|2020-06-22 03:30:00|13841.2|13831.2|13848.7|13838.7|13856.2|13846.2|13841.2|13831.2|902
1592796900000|2020-06-22 03:35:00|13846.2|13836.2|13843.7|13833.7|13848.7|13838.7|13841.2|13831.2|255
1592797200000|2020-06-22 03:40:00|13846.2|13836.2|13843.7|13833.7|13848.7|13838.7|13843.7|13833.7|278
1592797500000|2020-06-22 03:45:00|13846.2|13836.2|13833.7|13823.7|13846.2|13836.2|13831.2|13821.2|985
1592797800000|2020-06-22 03:50:00|13831.2|13821.2|13843.7|13833.7|13843.7|13833.7|13831.2|13821.2|2742
1592798100000|2020-06-22 03:55:00|13841.2|13831.2|13838.7|13828.7|13841.2|13831.2|13833.7|13823.7|1009
1592798400000|2020-06-22 04:00:00|13841.2|13831.2|13848.7|13838.7|13851.2|13841.2|13841.2|13831.2|246
1592798700000|2020-06-22 04:05:00|13846.2|13836.2|13846.2|13836.2|13851.2|13841.2|13846.2|13836.2|123
1592799000000|2020-06-22 04:10:00|13848.7|13838.7|13848.7|13838.7|13851.2|13841.2|13846.2|13836.2|500
1592799300000|2020-06-22 04:15:00|13846.2|13836.2|13858.7|13848.7|13861.2|13851.2|13846.2|13836.2|829
1592799600000|2020-06-22 04:20:00|13856.2|13846.2|13853.7|13843.7|13858.7|13848.7|13853.7|13843.7|438
1592799900000|2020-06-22 04:25:00|13856.2|13846.2|13858.7|13848.7|13858.7|13848.7|13856.2|13846.2|236
1592800200000|2020-06-22 04:30:00|13861.2|13851.2|13861.2|13851.2|13866.2|13856.2|13858.7|13848.7|308
1592800500000|2020-06-22 04:35:00|13858.7|13848.7|13856.2|13846.2|13858.7|13848.7|13853.7|13843.7|379
1592800800000|2020-06-22 04:40:00|13853.7|13843.7|13853.7|13843.7|13853.7|13843.7|13851.2|13841.2|114
1592801100000|2020-06-22 04:45:00|13851.2|13841.2|13851.2|13841.2|13853.7|13843.7|13848.7|13838.7|123
1592801400000|2020-06-22 04:50:00|13848.7|13838.7|13848.7|13838.7|13853.7|13843.7|13848.7|13838.7|113
1592801700000|2020-06-22 04:55:00|13846.2|13836.2|13846.2|13836.2|13848.7|13838.7|13843.7|13833.7|320
1592802000000|2020-06-22 05:00:00|13843.7|13833.7|13828.7|13818.7|13843.7|13833.7|13813.7|13803.7|4750
1592802300000|2020-06-22 05:05:00|13831.2|13821.2|13823.7|13813.7|13841.2|13831.2|13823.7|13813.7|2560
1592802600000|2020-06-22 05:10:00|13821.2|13811.2|13828.7|13818.7|13836.2|13826.2|13816.2|13806.2|2899
1592802900000|2020-06-22 05:15:00|13826.2|13816.2|13831.2|13821.2|13833.7|13823.7|13818.7|13808.7|3077
1592803200000|2020-06-22 05:20:00|13828.7|13818.7|13823.7|13813.7|13831.2|13821.2|13818.7|13808.7|1702
1592803500000|2020-06-22 05:25:00|13821.2|13811.2|13831.2|13821.2|13831.2|13821.2|13818.7|13808.7|2478
1592803800000|2020-06-22 05:30:00|13828.7|13818.7|13821.2|13811.2|13828.7|13818.7|13803.7|13793.7|3207
1592804100000|2020-06-22 05:35:00|13818.7|13808.7|13798.7|13788.7|13818.7|13808.7|13796.2|13786.2|3823
1592804400000|2020-06-22 05:40:00|13796.2|13786.2|13783.7|13773.7|13803.7|13793.7|13781.2|13771.2|5067
1592804700000|2020-06-22 05:45:00|13781.2|13771.2|13786.2|13776.2|13786.2|13776.2|13773.7|13763.7|3815
1592805000000|2020-06-22 05:50:00|13783.7|13773.7|13773.7|13763.7|13786.2|13776.2|13768.7|13758.7|3933
1592805300000|2020-06-22 05:55:00|13776.2|13766.2|13766.2|13756.2|13781.2|13771.2|13763.7|13753.7|6625
1592805600000|2020-06-22 06:00:00|13763.7|13753.7|13733.7|13723.7|13766.2|13756.2|13731.2|13721.2|8289
1592805900000|2020-06-22 06:05:00|13736.2|13726.2|13751.2|13741.2|13753.7|13743.7|13733.7|13723.7|6066
1592806200000|2020-06-22 06:10:00|13748.7|13738.7|13771.2|13761.2|13771.2|13761.2|13748.7|13738.7|2204
1592806500000|2020-06-22 06:15:00|13773.7|13763.7|13766.2|13756.2|13773.7|13763.7|13761.2|13751.2|2777
1592806800000|2020-06-22 06:20:00|13768.7|13758.7|13776.2|13766.2|13778.7|13768.7|13766.2|13756.2|4185
1592807100000|2020-06-22 06:25:00|13778.7|13768.7|13783.7|13773.7|13791.2|13781.2|13778.7|13768.7|2655
1592807400000|2020-06-22 06:30:00|13781.2|13771.2|13783.7|13773.7|13788.7|13778.7|13773.7|13763.7|2465
1592807700000|2020-06-22 06:35:00|13786.2|13776.2|13798.7|13788.7|13798.7|13788.7|13786.2|13776.2|1716
1592808000000|2020-06-22 06:40:00|13796.2|13786.2|13806.2|13796.2|13806.2|13796.2|13793.7|13783.7|2056
1592808300000|2020-06-22 06:45:00|13803.7|13793.7|13793.7|13783.7|13806.2|13796.2|13793.7|13783.7|3359
1592808600000|2020-06-22 06:50:00|13796.2|13786.2|13793.7|13783.7|13801.2|13791.2|13788.7|13778.7|3697
1592808900000|2020-06-22 06:55:00|13791.2|13781.2|13786.2|13776.2|13793.7|13783.7|13781.2|13771.2|3818
1592809200000|2020-06-22 07:00:00|13783.7|13773.7|13783.7|13771.2|13788.7|13773.7|13776.2|13763.7|2075
1592809500000|2020-06-22 07:05:00|13786.2|13773.7|13783.7|13771.2|13786.2|13773.7|13781.2|13768.7|524
1592809800000|2020-06-22 07:10:00|13781.2|13768.7|13788.7|13776.2|13788.7|13776.2|13778.7|13766.2|1599
1592810100000|2020-06-22 07:15:00|13786.2|13773.7|13768.7|13756.2|13786.2|13773.7|13766.2|13751.2|2553
1592810400000|2020-06-22 07:20:00|13771.2|13758.7|13766.2|13753.7|13778.7|13766.2|13766.2|13753.7|554
1592810700000|2020-06-22 07:25:00|13768.7|13756.2|13786.2|13771.2|13786.2|13773.7|13768.7|13756.2|662
1592811000000|2020-06-22 07:30:00|13788.7|13773.7|13788.7|13776.2|13796.2|13783.7|13786.2|13771.2|660
1592811300000|2020-06-22 07:35:00|13791.2|13778.7|13786.2|13773.7|13791.2|13778.7|13783.7|13771.2|500
1592811600000|2020-06-22 07:40:00|13788.7|13776.2|13786.2|13771.2|13788.7|13776.2|13783.7|13771.2|205
1592811900000|2020-06-22 07:45:00|13783.7|13773.7|13781.2|13768.7|13791.2|13778.7|13781.2|13768.7|280
1592812200000|2020-06-22 07:50:00|13783.7|13771.2|13788.7|13773.7|13791.2|13776.2|13781.2|13768.7|1337
1592812500000|2020-06-22 07:55:00|13791.2|13776.2|13788.7|13776.2|13791.2|13776.2|13786.2|13773.7|1520
1592812800000|2020-06-22 08:00:00|13791.2|13778.7|13786.2|13773.7|13791.2|13778.7|13783.7|13768.7|2674
1592813100000|2020-06-22 08:05:00|13788.7|13771.2|13786.2|13773.7|13788.7|13776.2|13781.2|13768.7|725
1592813400000|2020-06-22 08:10:00|13783.7|13771.2|13766.2|13753.7|13786.2|13771.2|13766.2|13753.7|2047
1592813700000|2020-06-22 08:15:00|13768.7|13756.2|13776.2|13763.7|13783.7|13771.2|13768.7|13756.2|2137
1592814000000|2020-06-22 08:20:00|13773.7|13761.2|13766.2|13753.7|13783.7|13771.2|13766.2|13753.7|1569
1592814300000|2020-06-22 08:25:00|13763.7|13751.2|13768.7|13756.2|13773.7|13761.2|13758.7|13746.2|1248
1592814600000|2020-06-22 08:30:00|13783.3|13759.3|13794.3|13770.3|13797.7|13773.7|13779.9|13755.9|0
1592814900000|2020-06-22 08:35:00|13795.4|13771.4|13816|13792|13826.1|13802.1|13791.6|13767.6|1770
1592815200000|2020-06-22 08:40:00|13816.2|13792.2|13821.1|13797.1|13828.9|13804.9|13814.1|13790.1|0
1592815500000|2020-06-22 08:45:00|13820.9|13796.9|13818.7|13794.7|13825.5|13801.5|13816.6|13792.6|0
1592815800000|2020-06-22 08:50:00|13818.3|13794.3|13827|13803|13827.4|13803.4|13818|13794|0
1592816100000|2020-06-22 08:55:00|13826.8|13802.8|13821.1|13797.1|13826.8|13802.8|13813.7|13789.7|0
1592816400000|2020-06-22 09:00:00|13820.8|13796.8|13796.2|13783.7|13820.8|13796.8|13786.2|13771.2|1802
1592816700000|2020-06-22 09:05:00|13798.7|13786.2|13803.7|13791.2|13806.2|13793.7|13798.7|13783.7|439
1592817000000|2020-06-22 09:10:00|13801.2|13788.7|13798.7|13786.2|13801.2|13788.7|13796.2|13783.7|450
1592817300000|2020-06-22 09:15:00|13801.2|13788.7|13798.7|13786.2|13803.7|13791.2|13798.7|13786.2|957
1592817600000|2020-06-22 09:20:00|13801.2|13788.7|13803.7|13791.2|13803.7|13791.2|13798.7|13786.2|252
1592817900000|2020-06-22 09:25:00|13801.2|13788.7|13803.7|13791.2|13803.7|13791.2|13798.7|13786.2|221
1592818200000|2020-06-22 09:30:00|13801.2|13788.7|13786.2|13773.7|13803.7|13788.7|13786.2|13773.7|259
1592818500000|2020-06-22 09:35:00|13783.7|13771.2|13781.2|13768.7|13791.2|13778.7|13781.2|13768.7|307
1592818800000|2020-06-22 09:40:00|13783.7|13771.2|13786.2|13773.7|13788.7|13776.2|13781.2|13771.2|365
1592819100000|2020-06-22 09:45:00|13788.7|13771.2|13788.7|13776.2|13791.2|13778.7|13786.2|13771.2|187
1592819400000|2020-06-22 09:50:00|13786.2|13773.7|13788.7|13776.2|13791.2|13776.2|13786.2|13773.7|188
1592819700000|2020-06-22 09:55:00|13786.2|13773.7|13786.2|13773.7|13786.2|13773.7|13783.7|13771.2|275
1592820000000|2020-06-22 10:00:00|13783.7|13771.2|13781.2|13768.7|13783.7|13773.7|13778.7|13766.2|99
1592820300000|2020-06-22 10:05:00|13778.7|13766.2|13781.2|13768.7|13781.2|13768.7|13778.7|13766.2|20
1592820600000|2020-06-22 10:10:00|13778.7|13766.2|13776.2|13763.7|13781.2|13766.2|13776.2|13763.7|50
1592820900000|2020-06-22 10:15:00|13773.7|13761.2|13771.2|13758.7|13773.7|13761.2|13768.7|13756.2|149
1592821200000|2020-06-22 10:20:00|13768.7|13756.2|13771.2|13758.7|13773.7|13761.2|13768.7|13756.2|45
1592821500000|2020-06-22 10:25:00|13773.7|13761.2|13768.7|13756.2|13773.7|13761.2|13768.7|13756.2|76
1592821800000|2020-06-22 10:30:00|13771.2|13758.7|13778.7|13763.7|13778.7|13763.7|13768.7|13758.7|61
1592822100000|2020-06-22 10:35:00|13781.2|13766.2|13781.2|13768.7|13781.2|13768.7|13778.7|13763.7|61
1592822400000|2020-06-22 10:40:00|13783.7|13771.2|13781.2|13768.7|13783.7|13771.2|13781.2|13766.2|62
1592822700000|2020-06-22 10:45:00|13778.7|13766.2|13776.2|13763.7|13781.2|13766.2|13776.2|13763.7|24
1592823000000|2020-06-22 10:50:00|13778.7|13766.2|13768.7|13756.2|13778.7|13766.2|13768.7|13756.2|41
1592823300000|2020-06-22 10:55:00|13766.2|13753.7|13771.2|13758.7|13771.2|13758.7|13766.2|13753.7|50
1592823600000|2020-06-22 11:00:00|13768.7|13756.2|13761.2|13748.7|13768.7|13756.2|13761.2|13748.7|201
1592823900000|2020-06-22 11:05:00|13763.7|13751.2|13758.7|13746.2|13763.7|13751.2|13758.7|13746.2|108
1592824200000|2020-06-22 11:10:00|13756.2|13743.7|13756.2|13743.7|13758.7|13743.7|13756.2|13743.7|36
1592824500000|2020-06-22 11:15:00|13758.7|13746.2|13761.2|13748.7|13766.2|13753.7|13758.7|13746.2|131
1592824800000|2020-06-22 11:20:00|13758.7|13746.2|13756.2|13743.7|13758.7|13748.7|13751.2|13738.7|103
1592825100000|2020-06-22 11:25:00|13753.7|13741.2|13753.7|13741.2|13756.2|13743.7|13751.2|13738.7|41
1592825400000|2020-06-22 11:30:00|13756.2|13743.7|13753.7|13741.2|13756.2|13743.7|13751.2|13738.7|85
1592825700000|2020-06-22 11:35:00|13751.2|13738.7|13756.2|13743.7|13758.7|13746.2|13751.2|13738.7|49
1592826000000|2020-06-22 11:40:00|13758.7|13741.2|13756.2|13743.7|13758.7|13746.2|13756.2|13741.2|28
1592826300000|2020-06-22 11:45:00|13758.7|13746.2|13761.2|13748.7|13763.7|13751.2|13758.7|13746.2|40
1592826600000|2020-06-22 11:50:00|13763.7|13751.2|13763.7|13751.2|13766.2|13753.7|13761.2|13748.7|73
1592826900000|2020-06-22 11:55:00|13761.2|13748.7|13768.7|13756.2|13768.7|13756.2|13761.2|13748.7|38
1592827200000|2020-06-22 12:00:00|13771.2|13758.7|13768.7|13756.2|13773.7|13761.2|13768.7|13756.2|463
1592827500000|2020-06-22 12:05:00|13771.2|13758.7|13771.2|13758.7|13771.2|13758.7|13768.7|13756.2|77
1592827800000|2020-06-22 12:10:00|13768.7|13756.2|13773.7|13761.2|13778.7|13766.2|13766.2|13753.7|143
1592828100000|2020-06-22 12:15:00|13771.2|13758.7|13773.7|13761.2|13776.2|13763.7|13771.2|13758.7|50
1592828400000|2020-06-22 12:20:00|13771.2|13758.7|13776.2|13763.7|13776.2|13763.7|13771.2|13758.7|1902
1592828700000|2020-06-22 12:25:00|13773.7|13761.2|13773.7|13761.2|13776.2|13763.7|13771.2|13758.7|39
1592829000000|2020-06-22 12:30:00|13776.2|13758.7|13776.2|13763.7|13776.2|13763.7|13773.7|13758.7|53
1592829300000|2020-06-22 12:35:00|13773.7|13761.2|13773.7|13761.2|13773.7|13763.7|13771.2|13758.7|81
1592829600000|2020-06-22 12:40:00|13771.2|13758.7|13771.2|13758.7|13776.2|13763.7|13771.2|13758.7|28
1592829900000|2020-06-22 12:45:00|13773.7|13761.2|13776.2|13763.7|13778.7|13766.2|13773.7|13761.2|179
1592830200000|2020-06-22 12:50:00|13778.7|13766.2|13776.2|13763.7|13778.7|13766.2|13773.7|13761.2|194
1592830500000|2020-06-22 12:55:00|13778.7|13766.2|13778.7|13763.7|13778.7|13766.2|13776.2|13763.7|90
1592830800000|2020-06-22 13:00:00|13776.2|13766.2|13781.2|13768.7|13783.7|13771.2|13776.2|13763.7|278
1592831100000|2020-06-22 13:05:00|13783.7|13771.2|13776.2|13763.7|13783.7|13771.2|13773.7|13761.2|224
1592831400000|2020-06-22 13:10:00|13778.7|13766.2|13776.2|13763.7|13781.2|13768.7|13773.7|13761.2|61
1592831700000|2020-06-22 13:15:00|13773.7|13761.2|13771.2|13756.2|13776.2|13763.7|13766.2|13753.7|216
1592832000000|2020-06-22 13:20:00|13773.7|13758.7|13773.7|13761.2|13773.7|13761.2|13771.2|13756.2|367
1592832300000|2020-06-22 13:25:00|13776.2|13763.7|13776.2|13763.7|13778.7|13766.2|13773.7|13761.2|67
1592832600000|2020-06-22 13:30:00|13773.7|13761.2|13763.7|13751.2|13781.2|13768.7|13756.2|13743.7|860
1592832900000|2020-06-22 13:35:00|13766.2|13753.7|13758.7|13746.2|13771.2|13758.7|13756.2|13743.7|411
1592833200000|2020-06-22 13:40:00|13761.2|13748.7|13778.7|13766.2|13778.7|13766.2|13758.7|13746.2|223
1592833500000|2020-06-22 13:45:00|13776.2|13763.7|13791.2|13778.7|13793.7|13778.7|13776.2|13763.7|721
1592833800000|2020-06-22 13:50:00|13793.7|13781.2|13796.2|13783.7|13798.7|13786.2|13786.2|13773.7|1416
1592834100000|2020-06-22 13:55:00|13798.7|13786.2|13801.2|13788.7|13803.7|13791.2|13796.2|13783.7|602
1592834400000|2020-06-22 14:00:00|13803.7|13791.2|13811.2|13798.7|13813.7|13798.7|13798.7|13786.2|352
1592834700000|2020-06-22 14:05:00|13808.7|13796.2|13816.2|13803.7|13816.2|13803.7|13806.2|13793.7|265
1592835000000|2020-06-22 14:10:00|13813.7|13801.2|13821.2|13808.7|13821.2|13808.7|13813.7|13801.2|253
1592835300000|2020-06-22 14:15:00|13818.7|13806.2|13816.2|13803.7|13821.2|13808.7|13808.7|13796.2|328
1592835600000|2020-06-22 14:20:00|13818.7|13806.2|13826.2|13813.7|13831.2|13818.7|13818.7|13806.2|655
1592835900000|2020-06-22 14:25:00|13828.7|13816.2|13816.2|13801.2|13828.7|13816.2|13813.7|13801.2|227
1592836200000|2020-06-22 14:30:00|13818.7|13803.7|13811.2|13798.7|13818.7|13806.2|13811.2|13798.7|385
1592836500000|2020-06-22 14:35:00|13813.7|13801.2|13818.7|13806.2|13818.7|13806.2|13811.2|13798.7|477
1592836800000|2020-06-22 14:40:00|13821.2|13808.7|13816.2|13803.7|13821.2|13808.7|13813.7|13801.2|311
1592837100000|2020-06-22 14:45:00|13818.7|13806.2|13816.2|13803.7|13823.7|13811.2|13813.7|13801.2|321
1592837400000|2020-06-22 14:50:00|13818.7|13806.2|13813.7|13801.2|13821.2|13806.2|13813.7|13801.2|355
1592837700000|2020-06-22 14:55:00|13808.7|13796.2|13803.7|13791.2|13808.7|13796.2|13801.2|13788.7|617
1592838000000|2020-06-22 15:00:00|13801.2|13788.7|13813.7|13801.2|13816.2|13803.7|13798.7|13783.7|476
1592838300000|2020-06-22 15:05:00|13816.2|13803.7|13818.7|13806.2|13821.2|13808.7|13816.2|13803.7|346
1592838600000|2020-06-22 15:10:00|13821.2|13808.7|13823.7|13811.2|13823.7|13811.2|13818.7|13806.2|337
1592838900000|2020-06-22 15:15:00|13826.2|13813.7|13823.7|13811.2|13826.2|13813.7|13821.2|13808.7|452
1592839200000|2020-06-22 15:20:00|13826.2|13813.7|13826.2|13813.7|13826.2|13813.7|13821.2|13808.7|443
1592839500000|2020-06-22 15:25:00|13823.7|13811.2|13823.7|13811.2|13826.2|13813.7|13821.2|13808.7|420
1592839800000|2020-06-22 15:30:00|13821.2|13808.7|13818.7|13806.2|13821.2|13808.7|13811.2|13798.7|457
1592840100000|2020-06-22 15:35:00|13816.2|13803.7|13823.7|13811.2|13826.2|13813.7|13816.2|13803.7|399
1592840400000|2020-06-22 15:40:00|13821.2|13808.7|13823.7|13811.2|13826.2|13813.7|13821.2|13808.7|308
1592840700000|2020-06-22 15:45:00|13826.2|13813.7|13823.7|13811.2|13826.2|13813.7|13821.2|13808.7|282
1592841000000|2020-06-22 15:50:00|13826.2|13813.7|13821.2|13808.7|13828.7|13816.2|13821.2|13808.7|299
1592841300000|2020-06-22 15:55:00|13823.7|13811.2|13828.7|13816.2|13828.7|13816.2|13823.7|13811.2|261
1592841600000|2020-06-22 16:00:00|13831.2|13818.7|13836.2|13823.7|13838.7|13826.2|13828.7|13816.2|579
1592841900000|2020-06-22 16:05:00|||||||||257
1592842200000|2020-06-22 16:10:00|13833.7|13821.2|13838.7|13826.2|13838.7|13826.2|13831.2|13818.7|472
1592842500000|2020-06-22 16:15:00|13836.2|13823.7|13836.2|13823.7|13841.2|13828.7|13836.2|13823.7|435
1592842800000|2020-06-22 16:20:00|13838.7|13826.2|13833.7|13821.2|13838.7|13826.2|13831.2|13818.7|285
1592843100000|2020-06-22 16:25:00|13831.2|13818.7|13833.7|13821.2|13833.7|13821.2|13831.2|13818.7|411
1592843400000|2020-06-22 16:30:00|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|252
1592843700000|2020-06-22 16:35:00|13828.7|13816.2|13826.2|13813.7|13828.7|13816.2|13826.2|13813.7|320
1592844000000|2020-06-22 16:40:00|13828.7|13816.2|13833.7|13821.2|13833.7|13821.2|13828.7|13816.2|283
1592844300000|2020-06-22 16:45:00|13836.2|13823.7|13843.7|13831.2|13843.7|13831.2|13836.2|13823.7|512
1592844600000|2020-06-22 16:50:00|13841.2|13828.7|13841.2|13828.7|13843.7|13831.2|13841.2|13828.7|433
1592844900000|2020-06-22 16:55:00|13838.7|13826.2|13838.7|13826.2|13838.7|13826.2|13836.2|13823.7|402
1592845200000|2020-06-22 17:00:00|13841.2|13828.7|13841.2|13828.7|13843.7|13831.2|13838.7|13826.2|53
1592845500000|2020-06-22 17:05:00|13838.7|13826.2|13838.7|13826.2|13838.7|13826.2|13838.7|13826.2|77
1592845800000|2020-06-22 17:10:00|13841.2|13828.7|13836.2|13823.7|13841.2|13828.7|13836.2|13823.7|147
1592846100000|2020-06-22 17:15:00|13838.7|13821.2|13831.2|13818.7|13838.7|13821.2|13831.2|13818.7|184
1592846400000|2020-06-22 17:20:00|13833.7|13821.2|13833.7|13821.2|13836.2|13823.7|13833.7|13821.2|92
1592846700000|2020-06-22 17:25:00|13836.2|13823.7|13831.2|13818.7|13836.2|13823.7|13831.2|13818.7|60
1592847000000|2020-06-22 17:30:00|13833.7|13821.2|13831.2|13818.7|13833.7|13821.2|13828.7|13816.2|97
1592847300000|2020-06-22 17:35:00|13833.7|13821.2|13828.7|13816.2|13833.7|13821.2|13828.7|13816.2|28
1592847600000|2020-06-22 17:40:00|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|13828.7|13816.2|76
1592847900000|2020-06-22 17:45:00|13833.7|13821.2|13833.7|13821.2|13836.2|13823.7|13833.7|13821.2|62
1592848200000|2020-06-22 17:50:00|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|56
1592848500000|2020-06-22 17:55:00|||||||||33
1592848800000|2020-06-22 18:00:00|13828.7|13816.2|13828.7|13816.2|13828.7|13816.2|13818.7|13806.2|306
1592849100000|2020-06-22 18:05:00|13831.2|13818.7|13836.2|13823.7|13836.2|13823.7|13828.7|13818.7|74
1592849400000|2020-06-22 18:10:00|13833.7|13821.2|13828.7|13816.2|13833.7|13821.2|13828.7|13816.2|46
1592849700000|2020-06-22 18:15:00|13831.2|13818.7|13828.7|13816.2|13831.2|13818.7|13828.7|13816.2|74
1592850000000|2020-06-22 18:20:00|13826.2|13813.7|13831.2|13818.7|13831.2|13818.7|13823.7|13811.2|212
1592850300000|2020-06-22 18:25:00|13833.7|13821.2|13833.7|13821.2|13836.2|13823.7|13833.7|13821.2|32
1592850600000|2020-06-22 18:30:00|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|13828.7|13816.2|182
1592850900000|2020-06-22 18:35:00|13828.7|13816.2|13831.2|13818.7|13836.2|13823.7|13828.7|13816.2|386
1592851200000|2020-06-22 18:40:00|13828.7|13816.2|13827.5|13817.5|13828.7|13817.5|13827.5|13816.2|45
1592851500000|2020-06-22 18:45:00|13830|13820|13830|13820|13830|13820|13827.5|13817.5|153
1592851800000|2020-06-22 18:50:00|13828.7|13818.7|13831.2|13821.2|13831.2|13821.2|13827.5|13817.5|36
1592852100000|2020-06-22 18:55:00|13832.5|13822.5|13835|13825|13837.5|13827.5|13830|13820|189
1592852400000|2020-06-22 19:00:00|13833.7|13823.7|13835|13825|13835|13825|13832.5|13822.5|6
1592852700000|2020-06-22 19:05:00|13833.7|13823.7|13832.5|13822.5|13833.7|13823.7|13832.5|13822.5|3
1592853000000|2020-06-22 19:10:00|13835|13825|13822.5|13812.5|13837.5|13827.5|13822.5|13812.5|101
1592853300000|2020-06-22 19:15:00|13823.7|13813.7|13815|13805|13825|13815|13815|13805|176
1592853600000|2020-06-22 19:20:00|13813.7|13803.7|13812.5|13802.5|13820|13810|13811.2|13801.2|150
1592853900000|2020-06-22 19:25:00|13813.7|13803.7|13815|13805|13815|13805|13810|13800|63
1592854200000|2020-06-22 19:30:00|13813.7|13803.7|13817.5|13807.5|13820|13810|13812.5|13802.5|84
1592854500000|2020-06-22 19:35:00|13818.7|13808.7|13822.5|13812.5|13822.5|13812.5|13815|13805|100
1592854800000|2020-06-22 19:40:00|13823.7|13813.7|13830|13820|13830|13820|13820|13810|191
1592855100000|2020-06-22 19:45:00|13828.7|13818.7|13827.5|13817.5|13835|13825|13827.5|13817.5|153
1592855400000|2020-06-22 19:50:00|13830|13820|13832.5|13822.5|13832.5|13822.5|13825|13815|147
1592855700000|2020-06-22 19:55:00|13830|13820|13836.2|13826.2|13836.2|13826.2|13828.7|13818.7|179
1592856000000|2020-06-22 20:00:00|13835|13825|13832.5|13822.5|13835|13825|13832.5|13822.5|64
1592856300000|2020-06-22 20:05:00|13833.7|13823.7|13832.5|13822.5|13835|13825|13832.5|13822.5|59
1592856600000|2020-06-22 20:10:00|13835|13825|13837.5|13827.5|13837.5|13827.5|13835|13825|41
1592856900000|2020-06-22 20:15:00|13848.9|13824.9|13848.8|13824.8|13850.7|13826.7|13848.2|13824.2|1
1592857200000|2020-06-22 20:20:00|13848.7|13824.7|13849.6|13825.6|13850.7|13826.7|13848.7|13824.7|0
1592857500000|2020-06-22 20:25:00|13849.5|13825.5|13850|13826|13851|13827|13849.4|13825.4|26
1592857800000|2020-06-22 20:30:00|13853.2|13829.2|13850.7|13826.7|13857.3|13833.3|13846.5|13822.5|24
1592858100000|2020-06-22 20:35:00|13849.8|13825.8|13849.6|13825.6|13854|13830|13847.9|13823.9|8
1592858400000|2020-06-22 20:40:00|13848.8|13824.8|13853.8|13829.8|13855.4|13831.4|13847.9|13823.9|29
1592858700000|2020-06-22 20:45:00|13854.6|13830.6|13847.9|13823.9|13856.3|13832.3|13847.9|13823.9|214
1592859000000|2020-06-22 20:50:00|13848.8|13824.8|13851.6|13827.6|13851.6|13827.6|13845.7|13821.7|17
1592859300000|2020-06-22 20:55:00|13850.7|13826.7|13843.2|13819.2|13851.6|13827.6|13842.4|13818.4|49
1592859600000|2020-06-22 21:00:00|13843.8|13819.8|13843.6|13819.6|13845.9|13821.9|13843|13819|6
1592859900000|2020-06-22 21:05:00|13843.5|13819.5|13843.1|13819.1|13843.8|13819.8|13842.7|13818.7|3
1592860200000|2020-06-22 21:10:00|13843.7|13819.7|13843.7|13819.7|13843.9|13819.9|13843.7|13819.7|9
1592860500000|2020-06-22 21:15:00|13843.8|13819.8|13843.6|13819.6|13844.3|13820.3|13843.2|13819.2|0
1592860800000|2020-06-22 21:20:00|13843.9|13819.9|13845.5|13821.5|13845.5|13821.5|13843.7|13819.7|0
1592861100000|2020-06-22 21:25:00|13845.4|13821.4|13844.9|13820.9|13845.5|13821.5|13843.9|13819.9|0
1592861400000|2020-06-22 21:30:00|13844.3|13820.3|13844.2|13820.2|13844.4|13820.4|13844.1|13820.1|0
1592861700000|2020-06-22 21:35:00|13844.3|13820.3|13846.4|13822.4|13846.6|13822.6|13844.3|13820.3|0
1592862000000|2020-06-22 21:40:00|13846.1|13822.1|13845.2|13821.2|13846.1|13822.1|13844.7|13820.7|0
1592862300000|2020-06-22 21:45:00|13845.3|13821.3|13846|13822|13846|13822|13845.2|13821.2|0
1592862600000|2020-06-22 21:50:00|13845.9|13821.9|13846.1|13822.1|13846.1|13822.1|13844.6|13820.6|0
1592862900000|2020-06-22 21:55:00|13845.9|13821.9|13845.4|13821.4|13846.1|13822.1|13844.8|13820.8|0
1592863200000|2020-06-22 22:00:00|13847.4|13823.4|13857|13833|13857|13833|13844.9|13820.9|0
1592863500000|2020-06-22 22:05:00|13857.8|13833.8|13866.4|13842.4|13869.7|13845.7|13847|13823|0
1592863800000|2020-06-22 22:10:00|13865.6|13841.6|13865.2|13841.2|13867.2|13843.2|13858.9|13834.9|0
1592864100000|2020-06-22 22:15:00|13866.1|13842.1|13861.9|13837.9|13866.9|13842.9|13861.1|13837.1|0
1592864400000|2020-06-22 22:20:00|13861.1|13837.1|13866.9|13842.9|13867.7|13843.7|13861.1|13837.1|0
1592864700000|2020-06-22 22:25:00|13866.1|13842.1|13867.9|13843.9|13867.9|13843.9|13865.2|13841.2|0
1592865000000|2020-06-22 22:30:00|13871.2|13847.2|13856.5|13832.5|13876.5|13852.5|13851.5|13827.5|0
1592865300000|2020-06-22 22:35:00|13858.2|13834.2|13860.7|13836.7|13863.2|13839.2|13855.7|13831.7|0
1592865600000|2020-06-22 22:40:00|13859.8|13835.8|13865.7|13841.7|13865.7|13841.7|13858.2|13834.2|0
1592865900000|2020-06-22 22:45:00|13865.2|13841.2|13885.3|13861.3|13887.8|13863.8|13864.4|13840.4|0
1592866200000|2020-06-22 22:50:00|13884.8|13860.8|13888.6|13864.6|13890.3|13866.3|13883.6|13859.6|0
1592866500000|2020-06-22 22:55:00|13889.4|13865.4|13888.6|13864.6|13891.1|13867.1|13887.7|13863.7|0
1592866800000|2020-06-22 23:00:00|13887.7|13863.7|13881.8|13857.8|13888.6|13864.6|13881.8|13857.8|0
1592867100000|2020-06-22 23:05:00|13881.4|13857.4|13891.8|13867.8|13893.5|13869.5|13881.4|13857.4|0
1592867400000|2020-06-22 23:10:00|13892.6|13868.6|13888.5|13864.5|13894.3|13870.3|13887.6|13863.6|0
1592867700000|2020-06-22 23:15:00|13887.6|13863.6|13891.6|13867.6|13893.5|13869.5|13887.6|13863.6|0
1592868000000|2020-06-22 23:20:00|13890.7|13866.7|13900.3|13876.3|13903.2|13879.2|13890.7|13866.7|0
1592868300000|2020-06-22 23:25:00|13899.9|13875.9|13896.6|13872.6|13900.7|13876.7|13895.7|13871.7|0
1592868600000|2020-06-22 23:30:00|13895.7|13871.7|13901.3|13877.3|13901.5|13877.5|13895.7|13871.7|0
1592868900000|2020-06-22 23:35:00|13902.1|13878.1|13902.4|13878.4|13902.4|13878.4|13898.3|13874.3|0
1592869200000|2020-06-22 23:40:00|13902|13878|13898.2|13874.2|13904.1|13880.1|13896.9|13872.9|0
1592869500000|2020-06-22 23:45:00|13897.3|13873.3|13894.8|13870.8|13898.2|13874.2|13892.3|13868.3|0
1592869800000|2020-06-22 23:50:00|13895.2|13871.2|13895.7|13871.7|13899.8|13875.8|13894|13870|0
1592870100000|2020-06-22 23:55:00|13896.1|13872.1|13892.9|13868.9|13896.9|13872.9|13892.9|13868.9|0
1592870400000|2020-06-23 00:00:00|13892.1|13868.1|13889.5|13865.5|13892.9|13868.9|13884.6|13860.6|0
1592870700000|2020-06-23 00:05:00|13889.9|13865.9|13886.5|13862.5|13890.3|13866.3|13884.5|13860.5|0
1592871000000|2020-06-23 00:10:00|13886.1|13862.1|13887.5|13863.5|13889.6|13865.6|13885.3|13861.3|0
1592871300000|2020-06-23 00:15:00|13888.3|13864.3|13894.7|13870.7|13895.1|13871.1|13883.7|13859.7|0
1592871600000|2020-06-23 00:20:00|13892.6|13868.6|13880.3|13856.3|13892.6|13868.6|13877.8|13853.8|0
1592871900000|2020-06-23 00:25:00|13880.5|13856.5|13884.5|13860.5|13887.5|13863.5|13879.9|13855.9|0
1592872200000|2020-06-23 00:30:00|13884.9|13860.9|13879.2|13855.2|13887.1|13863.1|13877.8|13853.8|0
1592872500000|2020-06-23 00:35:00|13879|13855|13871.4|13847.4|13879.2|13855.2|13868.7|13844.7|0
1592872800000|2020-06-23 00:40:00|13871.2|13847.2|13883|13859|13884.5|13860.5|13870.6|13846.6|0
1592873100000|2020-06-23 00:45:00|13883.5|13859.5|13860.8|13836.8|13884.9|13860.9|13857.8|13833.8|0
1592873400000|2020-06-23 00:50:00|13861.2|13837.2|13864.8|13840.8|13865.5|13841.5|13860.4|13836.4|0
1592873700000|2020-06-23 00:55:00|13865|13841|13858.8|13834.8|13865.5|13841.5|13855.8|13831.8|0
1592874000000|2020-06-23 01:00:00|13848.5|13838.5|13838.5|13828.5|13853.5|13843.5|13831|13821|7801
1592874300000|2020-06-23 01:05:00|13843.5|13833.5|13836|13826|13846|13836|13828.5|13818.5|7276
1592874600000|2020-06-23 01:10:00|13833.5|13823.5|13806|13796|13833.5|13823.5|13806|13796|3221
1592874900000|2020-06-23 01:15:00|13803.5|13793.5|13748.5|13738.5|13806|13796|13743.5|13733.5|8265
1592875200000|2020-06-23 01:20:00|13743.5|13733.5|13703.5|13693.5|13748.5|13738.5|13698.5|13688.5|10571
1592875500000|2020-06-23 01:25:00|13701|13691|13663.5|13653.5|13703.5|13693.5|13646|13636|16977
1592875800000|2020-06-23 01:30:00|13666|13656|13738.5|13728.5|13743.5|13733.5|13666|13656|32657
1592876100000|2020-06-23 01:35:00|13736|13726|13711|13701|13751|13741|13711|13701|13997
1592876400000|2020-06-23 01:40:00|13708.5|13698.5|13693.5|13683.5|13726|13716|13688.5|13678.5|13489
1592876700000|2020-06-23 01:45:00|13691|13681|13696|13686|13706|13696|13683.5|13673.5|10082
1592877000000|2020-06-23 01:50:00|13693.5|13683.5|13723.5|13713.5|13736|13726|13691|13681|8648
1592877300000|2020-06-23 01:55:00|13726|13716|13733.5|13723.5|13733.5|13723.5|13703.5|13693.5|6028
1592877600000|2020-06-23 02:00:00|13736|13726|13776|13766|13786|13776|13733.5|13723.5|14606
1592877900000|2020-06-23 02:05:00|13778.5|13768.5|13796|13786|13796|13786|13751|13741|7379
1592878200000|2020-06-23 02:10:00|13798.5|13788.5|13778.5|13768.5|13801|13791|13763.5|13753.5|4181
1592878500000|2020-06-23 02:15:00|13781|13771|13783.5|13773.5|13791|13781|13773.5|13763.5|4670
1592878800000|2020-06-23 02:20:00|13781|13771|13813.5|13803.5|13816|13806|13773.5|13763.5|6933
1592879100000|2020-06-23 02:25:00|13816|13806|13826|13816|13831|13821|13811|13801|7533
1592879400000|2020-06-23 02:30:00|13828.5|13818.5|13841|13831|13846|13836|13828.5|13818.5|11393
1592879700000|2020-06-23 02:35:00|13843.5|13833.5|13838.5|13828.5|13843.5|13833.5|13831|13821|4195
1592880000000|2020-06-23 02:40:00|13841|13831|13821|13811|13846|13836|13818.5|13808.5|5177
1592880300000|2020-06-23 02:45:00|13823.5|13813.5|13833.5|13823.5|13838.5|13828.5|13818.5|13808.5|6980
1592880600000|2020-06-23 02:50:00|13836|13826|13841|13831|13843.5|13833.5|13828.5|13818.5|8094
1592880900000|2020-06-23 02:55:00|13838.5|13828.5|13858.5|13848.5|13863.5|13853.5|13838.5|13828.5|7652
1592881200000|2020-06-23 03:00:00|13856|13846|13853.5|13843.5|13858.5|13848.5|13846|13836|3386
1592881500000|2020-06-23 03:05:00|13851|13841|13861|13851|13868.5|13858.5|13851|13841|3464
1592881800000|2020-06-23 03:10:00|13858.5|13848.5|13861|13851|13873.5|13863.5|13853.5|13843.5|2381
1592882100000|2020-06-23 03:15:00|13863.5|13853.5|13848.5|13838.5|13866|13856|13846|13836|3206
1592882400000|2020-06-23 03:20:00|13846|13836|13848.5|13838.5|13856|13846|13841|13831|2081
1592882700000|2020-06-23 03:25:00|13846|13836|13856|13846|13858.5|13848.5|13846|13836|1789
1592883000000|2020-06-23 03:30:00|13853.5|13843.5|13856|13846|13861|13851|13853.5|13843.5|866
1592883300000|2020-06-23 03:35:00|13853.5|13843.5|13851|13841|13853.5|13843.5|13848.5|13838.5|1159
1592883600000|2020-06-23 03:40:00|13848.5|13838.5|13841|13831|13848.5|13838.5|13841|13831|885
1592883900000|2020-06-23 03:45:00|13843.5|13833.5|13851|13841|13853.5|13843.5|13843.5|13833.5|1330
1592884200000|2020-06-23 03:50:00|13853.5|13843.5|13851|13841|13853.5|13843.5|13848.5|13838.5|914
1592884500000|2020-06-23 03:55:00|13853.5|13843.5|13851|13841|13853.5|13843.5|13848.5|13838.5|641
1592884800000|2020-06-23 04:00:00|13848.5|13838.5|13848.5|13838.5|13851|13841|13846|13836|1408
1592885100000|2020-06-23 04:05:00|13851|13841|13853.5|13843.5|13853.5|13843.5|13848.5|13838.5|885
1592885400000|2020-06-23 04:10:00|13851|13841|13851|13841|13853.5|13843.5|13851|13841|876
1592885700000|2020-06-23 04:15:00|13853.5|13843.5|13846|13836|13856|13846|13846|13836|1043
1592886000000|2020-06-23 04:20:00|13848.5|13838.5|13851|13841|13853.5|13843.5|13848.5|13838.5|1107
1592886300000|2020-06-23 04:25:00|13853.5|13843.5|13853.5|13843.5|13856|13846|13851|13841|1983
1592886600000|2020-06-23 04:30:00|13851|13841|13853.5|13843.5|13853.5|13843.5|13851|13841|981
1592886900000|2020-06-23 04:35:00|13851|13841|13853.5|13843.5|13853.5|13843.5|13848.5|13838.5|1965
1592887200000|2020-06-23 04:40:00|13851|13841|13851|13841|13853.5|13843.5|13848.5|13838.5|1100
1592887500000|2020-06-23 04:45:00|13848.5|13838.5|13851|13841|13853.5|13843.5|13848.5|13838.5|913
1592887800000|2020-06-23 04:50:00|13848.5|13838.5|13851|13841|13851|13841|13848.5|13838.5|1189
1592888100000|2020-06-23 04:55:00|13848.5|13838.5|13846|13836|13853.5|13843.5|13843.5|13833.5|3038
1592888400000|2020-06-23 05:00:00|13843.5|13833.5|13846|13836|13853.5|13843.5|13843.5|13833.5|2892
1592888700000|2020-06-23 05:05:00|13848.5|13838.5|13848.5|13838.5|13858.5|13848.5|13843.5|13833.5|3428
1592889000000|2020-06-23 05:10:00|13851|13841|13841|13831|13856|13846|13836|13826|2951
1592889300000|2020-06-23 05:15:00|13838.5|13828.5|13818.5|13808.5|13838.5|13828.5|13816|13806|3823
1592889600000|2020-06-23 05:20:00|13816|13806|13813.5|13803.5|13826|13816|13811|13801|2614
1592889900000|2020-06-23 05:25:00|13816|13806|13826|13816|13833.5|13823.5|13813.5|13803.5|3459
1592890200000|2020-06-23 05:30:00|13828.5|13818.5|13841|13831|13846|13836|13826|13816|3817
1592890500000|2020-06-23 05:35:00|13843.5|13833.5|13833.5|13823.5|13843.5|13833.5|13831|13821|2265
1592890800000|2020-06-23 05:40:00|13838.5|13828.5|13803.5|13793.5|13838.5|13828.5|13803.5|13793.5|3090
1592891100000|2020-06-23 05:45:00|13806|13796|13816|13806|13821|13811|13793.5|13783.5|2724
1592891400000|2020-06-23 05:50:00|13818.5|13808.5|13818.5|13808.5|13821|13811|13811|13801|2114
1592891700000|2020-06-23 05:55:00|13821|13811|13813.5|13803.5|13821|13811|13811|13801|2666
1592892000000|2020-06-23 06:00:00|13811|13801|13803.5|13793.5|13811|13801|13791|13781|3050
1592892300000|2020-06-23 06:05:00|13801|13791|13816|13806|13821|13811|13798.5|13788.5|2693
1592892600000|2020-06-23 06:10:00|13813.5|13803.5|13818.5|13808.5|13823.5|13813.5|13813.5|13803.5|2953
1592892900000|2020-06-23 06:15:00|13821|13811|13831|13821|13831|13821|13816|13806|5289
1592893200000|2020-06-23 06:20:00|13828.5|13818.5|13833.5|13823.5|13836|13826|13826|13816|3525
1592893500000|2020-06-23 06:25:00|13831|13821|13836|13826|13841|13831|13826|13816|1858
1592893800000|2020-06-23 06:30:00|13838.5|13828.5|13838.5|13828.5|13841|13831|13826|13816|3835
1592894100000|2020-06-23 06:35:00|13836|13826|13831|13821|13843.5|13833.5|13831|13821|3001
1592894400000|2020-06-23 06:40:00|13833.5|13823.5|13828.5|13818.5|13843.5|13833.5|13826|13816|2399
1592894700000|2020-06-23 06:45:00|13826|13816|13841|13831|13843.5|13833.5|13826|13816|2404
1592895000000|2020-06-23 06:50:00|13838.5|13828.5|13841|13831|13846|13836|13836|13826|2422
1592895300000|2020-06-23 06:55:00|13843.5|13833.5|13846|13836|13851|13841|13838.5|13828.5|4243
1592895600000|2020-06-23 07:00:00|13806.9|13794.4|13801.9|13789.4|13806.9|13794.4|13799.4|13786.9|1786
1592895900000|2020-06-23 07:05:00|13799.4|13786.9|13809.4|13796.9|13811.9|13799.4|13796.9|13784.4|1866
1592896200000|2020-06-23 07:10:00|13811.9|13799.4|13811.9|13799.4|13811.9|13799.4|13806.9|13791.9|903
1592896500000|2020-06-23 07:15:00|13814.4|13801.9|13829.4|13814.4|13836.9|13824.4|13814.4|13801.9|1932
1592896800000|2020-06-23 07:20:00|13826.9|13816.9|13821.9|13809.4|13831.9|13819.4|13816.9|13804.4|1100
1592897100000|2020-06-23 07:25:00|13819.4|13806.9|13824.4|13811.9|13824.4|13811.9|13816.9|13804.4|4157
1592897400000|2020-06-23 07:30:00|13821.9|13809.4|13821.9|13806.9|13826.9|13814.4|13819.4|13806.9|680
1592897700000|2020-06-23 07:35:00|13819.4|13809.4|13819.4|13806.9|13821.9|13809.4|13816.9|13804.4|1146
1592898000000|2020-06-23 07:40:00|13821.9|13809.4|13824.4|13811.9|13826.9|13811.9|13819.4|13806.9|1130
1592898300000|2020-06-23 07:45:00|13821.9|13809.4|13821.9|13809.4|13824.4|13811.9|13819.4|13804.4|1867
1592898600000|2020-06-23 07:50:00|13819.4|13806.9|13826.9|13811.9|13826.9|13814.4|13819.4|13806.9|1434
1592898900000|2020-06-23 07:55:00|13824.4|13814.4|13834.4|13821.9|13836.9|13824.4|13824.4|13811.9|2864
1592899200000|2020-06-23 08:00:00|13831.9|13819.4|13834.4|13821.9|13834.4|13821.9|13826.9|13814.4|1664
1592899500000|2020-06-23 08:05:00|13836.9|13819.4|13844.4|13831.9|13849.4|13836.9|13836.9|13819.4|1196
1592899800000|2020-06-23 08:10:00|13846.9|13834.4|13846.9|13834.4|13851.9|13839.4|13841.9|13829.4|726
1592900100000|2020-06-23 08:15:00|13849.4|13836.9|13846.9|13834.4|13851.9|13839.4|13844.4|13831.9|518
1592900400000|2020-06-23 08:20:00|13849.4|13836.9|13851.9|13839.4|13854.4|13841.9|13846.9|13836.9|829
1592900700000|2020-06-23 08:25:00|13854.4|13836.9|13856.9|13844.4|13856.9|13844.4|13849.4|13836.9|1044
1592901000000|2020-06-23 08:30:00|13854.3|13830.3|13845.9|13821.9|13860.6|13836.6|13842.1|13818.1|13
1592901300000|2020-06-23 08:35:00|13846.3|13822.3|13843.8|13819.8|13851.4|13827.4|13837.9|13813.9|1162
1592901600000|2020-06-23 08:40:00|13844|13820|13849.9|13825.9|13855.1|13831.1|13841.7|13817.7|0
1592901900000|2020-06-23 08:45:00|13849.4|13825.4|13835.6|13811.6|13849.9|13825.9|13825.5|13801.5|0
1592902200000|2020-06-23 08:50:00|13836.2|13812.2|13842.1|13818.1|13848|13824|13830.4|13806.4|0
1592902500000|2020-06-23 08:55:00|13841.7|13817.7|13836.1|13812.1|13846.7|13822.7|13832.4|13808.4|0
1592902800000|2020-06-23 09:00:00|13854.4|13839.4|13854.4|13841.9|13856.9|13844.4|13844.4|13831.9|677
1592903100000|2020-06-23 09:05:00|13851.9|13839.4|13854.4|13841.9|13856.9|13844.4|13849.4|13836.9|165
1592903400000|2020-06-23 09:10:00|13856.9|13844.4|13851.9|13839.4|13856.9|13844.4|13849.4|13836.9|118
1592903700000|2020-06-23 09:15:00|13849.4|13836.9|13849.4|13836.9|13851.9|13839.4|13846.9|13834.4|279
1592904000000|2020-06-23 09:20:00|13851.9|13839.4|13854.4|13839.4|13854.4|13841.9|13851.9|13839.4|111
1592904300000|2020-06-23 09:25:00|13851.9|13841.9|13854.4|13841.9|13854.4|13841.9|13851.9|13839.4|118
1592904600000|2020-06-23 09:30:00|13856.9|13844.4|13861.9|13849.4|13861.9|13849.4|13854.4|13844.4|169
1592904900000|2020-06-23 09:35:00|13859.4|13846.9|13864.4|13849.4|13864.4|13851.9|13859.4|13846.9|79
1592905200000|2020-06-23 09:40:00|13861.9|13851.9|13864.4|13851.9|13864.4|13851.9|13861.9|13849.4|48
1592905500000|2020-06-23 09:45:00|13861.9|13849.4|13866.9|13854.4|13866.9|13854.4|13861.9|13849.4|120
1592905800000|2020-06-23 09:50:00|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|79
1592906100000|2020-06-23 09:55:00|13861.9|13849.4|13856.9|13844.4|13861.9|13849.4|13854.4|13841.9|169
1592906400000|2020-06-23 10:00:00|13859.4|13841.9|13856.9|13844.4|13859.4|13846.9|13851.9|13839.4|118
1592906700000|2020-06-23 10:05:00|13859.4|13846.9|13864.4|13851.9|13866.9|13854.4|13859.4|13846.9|46
1592907000000|2020-06-23 10:10:00|13861.9|13849.4|13869.4|13854.4|13869.4|13856.9|13861.9|13849.4|86
1592907300000|2020-06-23 10:15:00|13866.9|13856.9|13869.4|13856.9|13871.9|13859.4|13864.4|13851.9|88
1592907600000|2020-06-23 10:20:00|13871.9|13859.4|13866.9|13854.4|13871.9|13859.4|13866.9|13854.4|104
1592907900000|2020-06-23 10:25:00|13869.4|13856.9|13869.4|13856.9|13871.9|13859.4|13869.4|13856.9|45
1592908200000|2020-06-23 10:30:00|13866.9|13854.4|13866.9|13854.4|13866.9|13854.4|13861.9|13849.4|110
1592908500000|2020-06-23 10:35:00|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|13864.4|13849.4|4
1592908800000|2020-06-23 10:40:00|13861.9|13849.4|13859.4|13846.9|13864.4|13849.4|13859.4|13846.9|53
1592909100000|2020-06-23 10:45:00|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|21
1592909400000|2020-06-23 10:50:00|13859.4|13846.9|13866.9|13854.4|13866.9|13854.4|13856.9|13844.4|90
1592909700000|2020-06-23 10:55:00|13864.4|13851.9|13866.9|13854.4|13866.9|13854.4|13864.4|13851.9|22
1592910000000|2020-06-23 11:00:00|13864.4|13851.9|13859.4|13846.9|13864.4|13851.9|13856.9|13844.4|36
1592910300000|2020-06-23 11:05:00|13856.9|13844.4|13859.4|13846.9|13859.4|13846.9|13856.9|13841.9|45
1592910600000|2020-06-23 11:10:00|13856.9|13844.4|13856.9|13844.4|13859.4|13844.4|13856.9|13844.4|65
1592910900000|2020-06-23 11:15:00|13859.4|13841.9|13861.9|13849.4|13861.9|13849.4|13859.4|13841.9|423
1592911200000|2020-06-23 11:20:00|13859.4|13846.9|13861.9|13849.4|13861.9|13849.4|13859.4|13846.9|47
1592911500000|2020-06-23 11:25:00|||||||||16
1592911800000|2020-06-23 11:30:00|||||||||8
1592912100000|2020-06-23 11:35:00|13864.4|13851.9|13871.9|13859.4|13871.9|13859.4|13864.4|13851.9|87
1592912400000|2020-06-23 11:40:00|13869.4|13856.9|13871.9|13859.4|13871.9|13859.4|13869.4|13856.9|114
1592912700000|2020-06-23 11:45:00|13869.4|13856.9|13861.9|13849.4|13869.4|13856.9|13861.9|13849.4|72
1592913000000|2020-06-23 11:50:00|13864.4|13851.9|13859.4|13846.9|13864.4|13851.9|13856.9|13844.4|96
1592913300000|2020-06-23 11:55:00|13861.9|13849.4|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|39
1592913600000|2020-06-23 12:00:00|13866.9|13854.4|13866.9|13854.4|13866.9|13854.4|13866.9|13854.4|43
1592913900000|2020-06-23 12:05:00|13869.4|13856.9|13874.4|13861.9|13874.4|13861.9|13869.4|13856.9|98
1592914200000|2020-06-23 12:10:00|13871.9|13859.4|13879.4|13866.9|13879.4|13866.9|13871.9|13859.4|176
1592914500000|2020-06-23 12:15:00|13881.9|13869.4|13874.4|13861.9|13881.9|13869.4|13871.9|13859.4|125
1592914800000|2020-06-23 12:20:00|13871.9|13859.4|13871.9|13856.9|13871.9|13861.9|13869.4|13856.9|212
1592915100000|2020-06-23 12:25:00|13869.4|13859.4|13871.9|13859.4|13871.9|13859.4|13869.4|13856.9|96
1592915400000|2020-06-23 12:30:00|13869.4|13856.9|13869.4|13854.4|13869.4|13859.4|13864.4|13851.9|80
1592915700000|2020-06-23 12:35:00|13866.9|13856.9|13869.4|13856.9|13871.9|13859.4|13866.9|13854.4|71
1592916000000|2020-06-23 12:40:00|13866.9|13854.4|13861.9|13849.4|13869.4|13856.9|13861.9|13849.4|1210
1592916300000|2020-06-23 12:45:00|13864.4|13851.9|13859.4|13846.9|13864.4|13851.9|13856.9|13844.4|1084
1592916600000|2020-06-23 12:50:00|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|13856.9|13844.4|95
1592916900000|2020-06-23 12:55:00|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|13861.9|13849.4|22
1592917200000|2020-06-23 13:00:00|13866.9|13854.4|13864.4|13849.4|13869.4|13856.9|13861.9|13849.4|117
1592917500000|2020-06-23 13:05:00|13861.9|13851.9|13861.9|13849.4|13864.4|13851.9|13859.4|13846.9|176
1592917800000|2020-06-23 13:10:00|13859.4|13846.9|13856.9|13844.4|13861.9|13849.4|13856.9|13844.4|53
1592918100000|2020-06-23 13:15:00|13859.4|13846.9|13851.9|13839.4|13861.9|13846.9|13851.9|13839.4|125
1592918400000|2020-06-23 13:20:00|13854.4|13841.9|13854.4|13841.9|13856.9|13844.4|13851.9|13839.4|71
1592918700000|2020-06-23 13:25:00|13856.9|13844.4|13856.9|13844.4|13859.4|13846.9|13856.9|13844.4|64
1592919000000|2020-06-23 13:30:00|13854.4|13841.9|13861.9|13849.4|13866.9|13854.4|13851.9|13839.4|767
1592919300000|2020-06-23 13:35:00|13859.4|13846.9|13869.4|13856.9|13869.4|13856.9|13859.4|13846.9|587
1592919600000|2020-06-23 13:40:00|13866.9|13854.4|13871.9|13859.4|13871.9|13859.4|13866.9|13854.4|189
1592919900000|2020-06-23 13:45:00|13866.9|13856.9|13859.4|13846.9|13869.4|13856.9|13859.4|13846.9|375
1592920200000|2020-06-23 13:50:00|13861.9|13849.4|13854.4|13841.9|13861.9|13849.4|13849.4|13836.9|333
1592920500000|2020-06-23 13:55:00|13856.9|13844.4|13859.4|13846.9|13861.9|13849.4|13851.9|13839.4|701
1592920800000|2020-06-23 14:00:00|13856.9|13844.4|13849.4|13836.9|13864.4|13851.9|13846.9|13834.4|855
1592921100000|2020-06-23 14:05:00|13851.9|13839.4|13849.4|13836.9|13854.4|13841.9|13839.4|13826.9|594
1592921400000|2020-06-23 14:10:00|13846.9|13834.4|13849.4|13836.9|13854.4|13841.9|13844.4|13831.9|469
1592921700000|2020-06-23 14:15:00|13851.9|13839.4|13854.4|13841.9|13856.9|13844.4|13846.9|13834.4|226
1592922000000|2020-06-23 14:20:00|13856.9|13844.4|13859.4|13846.9|13859.4|13846.9|13846.9|13834.4|295
1592922300000|2020-06-23 14:25:00|13856.9|13844.4|13859.4|13846.9|13859.4|13846.9|13854.4|13841.9|116
1592922600000|2020-06-23 14:30:00|13856.9|13844.4|13859.4|13846.9|13861.9|13849.4|13856.9|13844.4|260
1592922900000|2020-06-23 14:35:00|13861.9|13849.4|13859.4|13846.9|13861.9|13849.4|13854.4|13841.9|64
1592923200000|2020-06-23 14:40:00|13856.9|13844.4|13851.9|13839.4|13861.9|13849.4|13849.4|13836.9|206
1592923500000|2020-06-23 14:45:00|13846.9|13834.4|13846.9|13834.4|13851.9|13839.4|13841.9|13829.4|538
1592923800000|2020-06-23 14:50:00|13844.4|13831.9|13849.4|13836.9|13851.9|13839.4|13844.4|13831.9|120
1592924100000|2020-06-23 14:55:00|13846.9|13834.4|13849.4|13836.9|13851.9|13839.4|13846.9|13834.4|198
1592924400000|2020-06-23 15:00:00|13846.9|13834.4|13856.9|13844.4|13859.4|13846.9|13846.9|13834.4|257
1592924700000|2020-06-23 15:05:00|13859.4|13846.9|13859.4|13846.9|13859.4|13846.9|13856.9|13841.9|50
1592925000000|2020-06-23 15:10:00|13856.9|13844.4|13856.9|13844.4|13859.4|13846.9|13856.9|13841.9|44
1592925300000|2020-06-23 15:15:00|13854.4|13841.9|13861.9|13849.4|13864.4|13851.9|13854.4|13841.9|90
1592925600000|2020-06-23 15:20:00|13864.4|13851.9|13869.4|13856.9|13869.4|13856.9|13861.9|13849.4|252
1592925900000|2020-06-23 15:25:00|13866.9|13854.4|13866.9|13854.4|13869.4|13856.9|13866.9|13851.9|287
1592926200000|2020-06-23 15:30:00|13869.4|13851.9|13861.9|13849.4|13869.4|13856.9|13861.9|13849.4|67
1592926500000|2020-06-23 15:35:00|13859.4|13846.9|13856.9|13844.4|13859.4|13846.9|13856.9|13841.9|918
1592926800000|2020-06-23 15:40:00|13859.4|13846.9|13859.4|13846.9|13859.4|13846.9|13856.9|13844.4|63
1592927100000|2020-06-23 15:45:00|13856.9|13844.4|13859.4|13846.9|13859.4|13846.9|13856.9|13844.4|55
1592927400000|2020-06-23 15:50:00|13856.9|13844.4|13856.9|13844.4|13859.4|13846.9|13849.4|13836.9|122
1592927700000|2020-06-23 15:55:00|13859.4|13846.9|13859.4|13846.9|13859.4|13846.9|13859.4|13846.9|71
1592928000000|2020-06-23 16:00:00|13861.9|13849.4|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|147
1592928300000|2020-06-23 16:05:00|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|68
1592928600000|2020-06-23 16:10:00|13864.4|13851.9|13861.9|13849.4|13864.4|13851.9|13859.4|13846.9|133
1592928900000|2020-06-23 16:15:00|13859.4|13846.9|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|28
1592929200000|2020-06-23 16:20:00|13861.9|13849.4|13864.4|13851.9|13866.9|13851.9|13859.4|13846.9|112
1592929500000|2020-06-23 16:25:00|13861.9|13849.4|13861.9|13849.4|13864.4|13851.9|13859.4|13846.9|55
1592929800000|2020-06-23 16:30:00|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|13861.9|13849.4|48
1592930100000|2020-06-23 16:35:00|13861.9|13849.4|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|134
1592930400000|2020-06-23 16:40:00|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|13
1592930700000|2020-06-23 16:45:00|13859.4|13846.9|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|44
1592931000000|2020-06-23 16:50:00|13861.9|13849.4|13859.4|13846.9|13861.9|13849.4|13859.4|13846.9|19
1592931300000|2020-06-23 16:55:00|13861.9|13849.4|13859.4|13846.9|13861.9|13849.4|13859.4|13846.9|78
1592931600000|2020-06-23 17:00:00|13861.9|13849.4|13864.4|13851.9|13864.4|13851.9|13861.9|13849.4|28
1592931900000|2020-06-23 17:05:00|13861.9|13849.4|13861.9|13849.4|13866.9|13854.4|13861.9|13849.4|100
1592932200000|2020-06-23 17:10:00|13859.4|13846.9|13861.9|13849.4|13861.9|13849.4|13859.4|13846.9|52
1592932500000|2020-06-23 17:15:00|13859.4|13846.9|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|212
1592932800000|2020-06-23 17:20:00|13866.9|13849.4|13861.9|13849.4|13866.9|13851.9|13861.9|13849.4|132
1592933100000|2020-06-23 17:25:00|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|118
1592933400000|2020-06-23 17:30:00|13866.9||13864.4||13866.9||13864.4||244
1592933700000|2020-06-23 17:35:00||13849.4||13851.9||13851.9||13849.4|28
1592934000000|2020-06-23 17:40:00|13866.9|13854.4|13864.4|13851.9|13866.9|13854.4|13861.9|13849.4|83
1592934300000|2020-06-23 17:45:00|13866.9|13854.4|13869.4|13856.9|13869.4|13856.9|13864.4|13851.9|254
1592934600000|2020-06-23 17:50:00|13866.9|13854.4|13861.9|13849.4|13869.4|13856.9|13854.4|13841.9|709
1592934900000|2020-06-23 17:55:00|13864.4|13851.9|13859.4|13846.9|13864.4|13851.9|13859.4|13846.9|63
1592935200000|2020-06-23 18:00:00|13856.9|13844.4|13854.4|13841.9|13856.9|13844.4|13849.4|13836.9|135
1592935500000|2020-06-23 18:05:00|13851.9|13839.4|13856.9|13844.4|13856.9|13844.4|13851.9|13839.4|44
1592935800000|2020-06-23 18:10:00|13854.4|13841.9|13854.4|13841.9|13856.9|13844.4|13851.9|13839.4|47
1592936100000|2020-06-23 18:15:00|13851.9|13839.4|13851.9|13839.4|13854.4|13841.9|13849.4|13836.9|173
1592936400000|2020-06-23 18:20:00|13854.4|13841.9|13854.4|13841.9|13856.9|13844.4|13851.9|13839.4|82
1592936700000|2020-06-23 18:25:00|13856.9|13844.4|13856.9|13844.4|13856.9|13844.4|13856.9|13844.4|65
1592937000000|2020-06-23 18:30:00|13854.4|13841.9|13856.9|13844.4|13859.4|13846.9|13854.4|13841.9|91
1592937300000|2020-06-23 18:35:00|13854.4|13841.9|13856.9|13844.4|13859.4|13846.9|13854.4|13841.9|39
1592937600000|2020-06-23 18:40:00|13854.4|13841.9|13855.7|13845.7|13859.4|13846.9|13854.4|13841.9|66
1592937900000|2020-06-23 18:45:00|13853.2|13843.2|13848.2|13838.2|13855.7|13845.7|13848.2|13838.2|98
1592938200000|2020-06-23 18:50:00|13850.7|13840.7|13853.2|13843.2|13853.2|13843.2|13845.7|13835.7|145
1592938500000|2020-06-23 18:55:00|13854.4|13844.4|13850.7|13840.7|13855.7|13845.7|13848.2|13838.2|79
1592938800000|2020-06-23 19:00:00|13849.4|13839.4|13845.7|13835.7|13850.7|13840.7|13841.9|13831.9|127
1592939100000|2020-06-23 19:05:00|13846.9|13836.9|13850.7|13840.7|13850.7|13840.7|13846.9|13836.9|64
1592939400000|2020-06-23 19:10:00|13849.4|13839.4|13850.7|13840.7|13850.7|13840.7|13845.7|13835.7|67
1592939700000|2020-06-23 19:15:00|13853.2|13843.2|13850.7|13840.7|13855.7|13845.7|13850.7|13840.7|57
1592940000000|2020-06-23 19:20:00|13848.2|13838.2|13845.7|13835.7|13850.7|13840.7|13845.7|13835.7|96
1592940300000|2020-06-23 19:25:00|13843.2|13833.2|13843.2|13833.2|13848.2|13838.2|13840.7|13830.7|124
1592940600000|2020-06-23 19:30:00|13845.7|13835.7|13840.7|13830.7|13845.7|13835.7|13840.7|13830.7|341
1592940900000|2020-06-23 19:35:00|13843.2|13833.2|13845.7|13835.7|13845.7|13835.7|13843.2|13833.2|160
1592941200000|2020-06-23 19:40:00|13843.2|13833.2|13848.2|13838.2|13849.4|13839.4|13838.2|13828.2|144
1592941500000|2020-06-23 19:45:00|13846.9|13836.9|13848.2|13838.2|13848.2|13838.2|13845.7|13835.7|94
1592941800000|2020-06-23 19:50:00|13845.7|13835.7|13845.7|13835.7|13846.9|13836.9|13835.7|13825.7|329
1592942100000|2020-06-23 19:55:00|13844.4|13834.4|13838.2|13828.2|13848.2|13838.2|13838.2|13828.2|324
1592942400000|2020-06-23 20:00:00|13836.9|13826.9|13838.2|13828.2|13843.2|13833.2|13835.7|13825.7|199
1592942700000|2020-06-23 20:05:00|13840.7|13830.7|13840.7|13830.7|13843.2|13833.2|13839.4|13829.4|50
1592943000000|2020-06-23 20:10:00|13838.2|13828.2|13838.2|13828.2|13840.7|13830.7|13836.9|13826.9|65
1592943300000|2020-06-23 20:15:00|13844|13820|13842.2|13818.2|13845|13821|13842.2|13818.2|13
1592943600000|2020-06-23 20:20:00|13842.7|13818.7|13842.1|13818.1|13843|13819|13840.8|13816.8|1
1592943900000|2020-06-23 20:25:00|13842|13818|13842.1|13818.1|13842.7|13818.7|13841.2|13817.2|54
1592944200000|2020-06-23 20:30:00|13837.7|13813.7|13824.2|13800.2|13838.6|13814.6|13823.4|13799.4|51
1592944500000|2020-06-23 20:35:00|13825|13801|13823.4|13799.4|13827.5|13803.5|13820|13796|17
1592944800000|2020-06-23 20:40:00|13822.5|13798.5|13822.5|13798.5|13825.9|13801.9|13821.7|13797.7|29
1592945100000|2020-06-23 20:45:00|13823.4|13799.4|13827.5|13803.5|13830.9|13806.9|13820|13796|76
1592945400000|2020-06-23 20:50:00|13828.4|13804.4|13825.9|13801.9|13828.4|13804.4|13821.7|13797.7|156
1592945700000|2020-06-23 20:55:00|13826.7|13802.7|13824.2|13800.2|13826.7|13802.7|13822.5|13798.5|39
1592946000000|2020-06-23 21:00:00|13824.3|13800.3|13821.3|13797.3|13825.6|13801.6|13820.3|13796.3|5
1592946300000|2020-06-23 21:05:00|13821.5|13797.5|13821.4|13797.4|13821.8|13797.8|13821.4|13797.4|2
1592946600000|2020-06-23 21:10:00|13821.2|13797.2|13820.9|13796.9|13821.4|13797.4|13820.7|13796.7|13
1592946900000|2020-06-23 21:15:00|13820.7|13796.7|13823.7|13799.7|13823.9|13799.9|13820.7|13796.7|0
1592947200000|2020-06-23 21:20:00|13824.1|13800.1|13827.5|13803.5|13827.5|13803.5|13824.1|13800.1|0
1592947500000|2020-06-23 21:25:00|13827.6|13803.6|13828.7|13804.7|13829.1|13805.1|13827.6|13803.6|0
1592947800000|2020-06-23 21:30:00|13829.1|13805.1|13826.6|13802.6|13829.1|13805.1|13825.8|13801.8|0
1592948100000|2020-06-23 21:35:00|13826.3|13802.3|13826.6|13802.6|13826.6|13802.6|13826.1|13802.1|0
1592948400000|2020-06-23 21:40:00|13826.1|13802.1|13829.4|13805.4|13829.6|13805.6|13825.6|13801.6|0
1592948700000|2020-06-23 21:45:00|13828.9|13804.9|13828.8|13804.8|13830.8|13806.8|13828.5|13804.5|0
1592949000000|2020-06-23 21:50:00|13828.1|13804.1|13828.4|13804.4|13829.1|13805.1|13826.8|13802.8|0
1592949300000|2020-06-23 21:55:00|13828.5|13804.5|13827.3|13803.3|13828.8|13804.8|13824.6|13800.6|0
1592949600000|2020-06-23 22:00:00|13825.4|13801.4|13838.3|13814.3|13838.3|13814.3|13818.7|13794.7|0
1592949900000|2020-06-23 22:05:00|13839.2|13815.2|13835.8|13811.8|13841.2|13817.2|13835.8|13811.8|0
1592950200000|2020-06-23 22:10:00|13836.2|13812.2|13829.7|13805.7|13836.7|13812.7|13828.9|13804.9|0
1592950500000|2020-06-23 22:15:00|13830.5|13806.5|13828.9|13804.9|13831.4|13807.4|13821.4|13797.4|0
1592950800000|2020-06-23 22:20:00|13829.7|13805.7|13841.4|13817.4|13843.9|13819.9|13829.7|13805.7|0
1592951100000|2020-06-23 22:25:00|13842.2|13818.2|13839.7|13815.7|13845.5|13821.5|13834.7|13810.7|0
1592951400000|2020-06-23 22:30:00|13841.4|13817.4|13834.7|13810.7|13842.2|13818.2|13834.7|13810.7|0
1592951700000|2020-06-23 22:35:00|13835.1|13811.1|13833|13809|13842.2|13818.2|13833|13809|0
1592952000000|2020-06-23 22:40:00|13833.2|13809.2|13814|13790|13837|13813|13814|13790|0
1592952300000|2020-06-23 22:45:00|13814.4|13790.4|13814.8|13790.8|13818.5|13794.5|13810.6|13786.6|0
1592952600000|2020-06-23 22:50:00|13815.2|13791.2|13811.5|13787.5|13817.3|13793.3|13811|13787|0
1592952900000|2020-06-23 22:55:00|13811|13787|13799.5|13775.5|13814.1|13790.1|13793.6|13769.6|0
1592953200000|2020-06-23 23:00:00|13798.7|13774.7|13802.2|13778.2|13803|13779|13796.2|13772.2|0
1592953500000|2020-06-23 23:05:00|13804.7|13780.7|13803.8|13779.8|13808.4|13784.4|13800.9|13776.9|0
1592953800000|2020-06-23 23:10:00|13804.7|13780.7|13797.4|13773.4|13818.4|13794.4|13797|13773|0
1592954100000|2020-06-23 23:15:00|13797.9|13773.9|13804.5|13780.5|13807.4|13783.4|13793.7|13769.7|0
1592954400000|2020-06-23 23:20:00|13804.1|13780.1|13806.2|13782.2|13809.5|13785.5|13800.4|13776.4|0
1592954700000|2020-06-23 23:25:00|13806.6|13782.6|13810.4|13786.4|13811.2|13787.2|13797.9|13773.9|0
1592955000000|2020-06-23 23:30:00|13810.8|13786.8|13815.4|13791.4|13820.4|13796.4|13807.9|13783.9|0
1592955300000|2020-06-23 23:35:00|13816.2|13792.2|13819.5|13795.5|13819.5|13795.5|13813.7|13789.7|0
1592955600000|2020-06-23 23:40:00|13818.7|13794.7|13820.4|13796.4|13823.7|13799.7|13816.6|13792.6|0
1592955900000|2020-06-23 23:45:00|13819.5|13795.5|13816.7|13792.7|13824.2|13800.2|13816.7|13792.7|0
1592956200000|2020-06-23 23:50:00|13817.6|13793.6|13813.4|13789.4|13822.6|13798.6|13812.6|13788.6|0
1592956500000|2020-06-23 23:55:00|13812.6|13788.6|13807.6|13783.6|13813.4|13789.4|13805.9|13781.9|0
1592956800000|2020-06-24 00:00:00|13808.4|13784.4|13827.8|13803.8|13828.7|13804.7|13805.3|13781.3|0
1592957100000|2020-06-24 00:05:00|13828.2|13804.2|13834.1|13810.1|13840|13816|13826.6|13802.6|0
1592957400000|2020-06-24 00:10:00|13834.5|13810.5|13833.2|13809.2|13835.7|13811.7|13831.6|13807.6|0
1592957700000|2020-06-24 00:15:00|13833.6|13809.6|13838.4|13814.4|13842.5|13818.5|13827.9|13803.9|0
1592958000000|2020-06-24 00:20:00|13838.9|13814.9|13852.6|13828.6|13855.1|13831.1|13838.9|13814.9|0
1592958300000|2020-06-24 00:25:00|13852.8|13828.8|13845.8|13821.8|13858.1|13834.1|13843.9|13819.9|0
1592958600000|2020-06-24 00:30:00|13846.9|13822.9|13852.8|13828.8|13853.2|13829.2|13839.7|13815.7|0
1592958900000|2020-06-24 00:35:00|13851.7|13827.7|13853.4|13829.4|13853.6|13829.6|13850.3|13826.3|0
1592959200000|2020-06-24 00:40:00|13853.6|13829.6|13850.3|13826.3|13855.8|13831.8|13846.5|13822.5|0
1592959500000|2020-06-24 00:45:00|13850.5|13826.5|13839|13815|13853.6|13829.6|13836.1|13812.1|0
1592959800000|2020-06-24 00:50:00|13839.4|13815.4|13841|13817|13850.5|13826.5|13839.4|13815.4|0
1592960100000|2020-06-24 00:55:00|13840|13816|13834.5|13810.5|13842.1|13818.1|13828.6|13804.6|0
1592960400000|2020-06-24 01:00:00|13834.7|13810.7|13821.8|13811.8|13834.7|13824.3|13819.3|13809.3|4831
1592960700000|2020-06-24 01:05:00|13824.3|13814.3|13834.3|13824.3|13836.8|13826.8|13821.8|13811.8|1251
1592961000000|2020-06-24 01:10:00|13836.8|13826.8|13844.3|13834.3|13851.8|13841.8|13834.3|13824.3|4386
1592961300000|2020-06-24 01:15:00|13846.8|13836.8|13849.3|13839.3|13861.8|13851.8|13839.3|13829.3|5144
1592961600000|2020-06-24 01:20:00|13851.8|13841.8|13844.3|13834.3|13856.8|13846.8|13844.3|13834.3|4738
1592961900000|2020-06-24 01:25:00|13846.8|13836.8|13844.3|13834.3|13846.8|13836.8|13836.8|13826.8|4981
1592962200000|2020-06-24 01:30:00|13841.8|13831.8|13876.8|13866.8|13889.3|13879.3|13831.8|13821.8|15296
1592962500000|2020-06-24 01:35:00|13879.3|13869.3|13899.3|13889.3|13911.8|13901.8|13876.8|13866.8|8550
1592962800000|2020-06-24 01:40:00|13896.8|13886.8|13861.8|13851.8|13896.8|13886.8|13861.8|13851.8|8946
1592963100000|2020-06-24 01:45:00|13859.3|13849.3|13904.3|13894.3|13911.8|13901.8|13859.3|13849.3|5778
1592963400000|2020-06-24 01:50:00|13906.8|13896.8|13891.8|13881.8|13911.8|13901.8|13874.3|13864.3|4721
1592963700000|2020-06-24 01:55:00|13894.3|13884.3|13856.8|13846.8|13896.8|13886.8|13841.8|13831.8|5990
1592964000000|2020-06-24 02:00:00|13854.3|13844.3|13851.8|13841.8|13864.3|13854.3|13834.3|13824.3|8178
1592964300000|2020-06-24 02:05:00|13849.3|13839.3|13879.3|13869.3|13879.3|13869.3|13846.8|13836.8|4943
1592964600000|2020-06-24 02:10:00|13876.8|13866.8|13869.3|13859.3|13886.8|13876.8|13866.8|13856.8|2502
1592964900000|2020-06-24 02:15:00|13871.8|13861.8|13871.8|13861.8|13881.8|13871.8|13859.3|13849.3|2141
1592965200000|2020-06-24 02:20:00|13874.3|13864.3|13866.8|13856.8|13874.3|13864.3|13859.3|13849.3|8376
1592965500000|2020-06-24 02:25:00|13864.3|13854.3|13859.3|13849.3|13874.3|13864.3|13854.3|13844.3|2202
1592965800000|2020-06-24 02:30:00|13861.8|13851.8|13861.8|13851.8|13871.8|13861.8|13854.3|13844.3|4493
1592966100000|2020-06-24 02:35:00|13859.3|13849.3|13869.3|13859.3|13869.3|13859.3|13851.8|13841.8|3884
1592966400000|2020-06-24 02:40:00|13871.8|13861.8|13861.8|13851.8|13871.8|13861.8|13851.8|13841.8|2775
1592966700000|2020-06-24 02:45:00|13859.3|13849.3|13864.3|13854.3|13864.3|13854.3|13851.8|13841.8|2799
1592967000000|2020-06-24 02:50:00|13866.8|13856.8|13854.3|13844.3|13866.8|13856.8|13854.3|13844.3|2621
1592967300000|2020-06-24 02:55:00|13851.8|13841.8|13859.3|13849.3|13861.8|13851.8|13846.8|13836.8|5605
1592967600000|2020-06-24 03:00:00|13856.8|13846.8|13856.8|13846.8|13876.8|13866.8|13851.8|13841.8|2687
1592967900000|2020-06-24 03:05:00|13859.3|13849.3|13866.8|13856.8|13876.8|13866.8|13856.8|13846.8|2087
1592968200000|2020-06-24 03:10:00|13869.3|13859.3|13879.3|13869.3|13879.3|13869.3|13869.3|13859.3|1471
1592968500000|2020-06-24 03:15:00|13881.8|13871.8|13879.3|13869.3|13886.8|13876.8|13874.3|13864.3|5077
1592968800000|2020-06-24 03:20:00|13881.8|13871.8|13889.3|13879.3|13891.8|13881.8|13871.8|13861.8|2104
1592969100000|2020-06-24 03:25:00|13886.8|13876.8|13859.3|13849.3|13889.3|13879.3|13856.8|13846.8|3262
1592969400000|2020-06-24 03:30:00|13861.8|13851.8|13856.8|13846.8|13861.8|13851.8|13854.3|13844.3|3863
1592969700000|2020-06-24 03:35:00|13859.3|13849.3|13856.8|13846.8|13859.3|13849.3|13854.3|13844.3|2525
1592970000000|2020-06-24 03:40:00|13859.3|13849.3|13861.8|13851.8|13861.8|13851.8|13856.8|13846.8|957
1592970300000|2020-06-24 03:45:00|13864.3|13854.3|13861.8|13851.8|13864.3|13854.3|13859.3|13849.3|1329
1592970600000|2020-06-24 03:50:00|13859.3|13849.3|13856.8|13846.8|13859.3|13849.3|13856.8|13846.8|1576
1592970900000|2020-06-24 03:55:00|13854.3|13844.3|13859.3|13849.3|13861.8|13851.8|13854.3|13844.3|956
1592971200000|2020-06-24 04:00:00|13861.8|13851.8|13854.3|13844.3|13861.8|13851.8|13851.8|13841.8|3709
1592971500000|2020-06-24 04:05:00|13856.8|13846.8|13864.3|13854.3|13864.3|13854.3|13856.8|13846.8|1024
1592971800000|2020-06-24 04:10:00|13861.8|13851.8|13861.8|13851.8|13864.3|13854.3|13861.8|13851.8|748
1592972100000|2020-06-24 04:15:00|13864.3|13854.3|13861.8|13851.8|13864.3|13854.3|13861.8|13851.8|5100
1592972400000|2020-06-24 04:20:00|13864.3|13854.3|13864.3|13854.3|13866.8|13856.8|13864.3|13854.3|686
1592972700000|2020-06-24 04:25:00|13866.8|13856.8|13879.3|13869.3|13881.8|13871.8|13864.3|13854.3|1681
1592973000000|2020-06-24 04:30:00|13876.8|13866.8|13876.8|13866.8|13879.3|13869.3|13876.8|13866.8|787
1592973300000|2020-06-24 04:35:00|13879.3|13869.3|13874.3|13864.3|13881.8|13871.8|13874.3|13864.3|2230
1592973600000|2020-06-24 04:40:00|13871.8|13861.8|13871.8|13861.8|13874.3|13864.3|13869.3|13859.3|914
1592973900000|2020-06-24 04:45:00|13874.3|13864.3|13866.8|13856.8|13876.8|13866.8|13866.8|13856.8|1436
1592974200000|2020-06-24 04:50:00|13864.3|13854.3|13864.3|13854.3|13866.8|13856.8|13859.3|13849.3|5882
1592974500000|2020-06-24 04:55:00|13861.8|13851.8|13856.8|13846.8|13861.8|13851.8|13854.3|13844.3|3911
1592974800000|2020-06-24 05:00:00|13859.3|13849.3|13856.8|13846.8|13861.8|13851.8|13851.8|13841.8|5145
1592975100000|2020-06-24 05:05:00|13854.3|13844.3|13856.8|13846.8|13856.8|13846.8|13844.3|13834.3|10974
1592975400000|2020-06-24 05:10:00|13859.3|13849.3|13851.8|13841.8|13859.3|13849.3|13841.8|13831.8|2317
1592975700000|2020-06-24 05:15:00|13849.3|13839.3|13854.3|13844.3|13854.3|13844.3|13849.3|13839.3|1469
1592976000000|2020-06-24 05:20:00|13856.8|13846.8|13846.8|13836.8|13856.8|13846.8|13846.8|13836.8|2463
1592976300000|2020-06-24 05:25:00|13849.3|13839.3|13856.8|13846.8|13861.8|13851.8|13849.3|13839.3|1933
1592976600000|2020-06-24 05:30:00|13859.3|13849.3|13871.8|13861.8|13871.8|13861.8|13856.8|13846.8|3608
1592976900000|2020-06-24 05:35:00|13869.3|13859.3|13879.3|13869.3|13884.3|13874.3|13869.3|13859.3|5209
1592977200000|2020-06-24 05:40:00|13881.8|13871.8|13899.3|13889.3|13901.8|13891.8|13879.3|13869.3|5603
1592977500000|2020-06-24 05:45:00|13901.8|13891.8|13894.3|13884.3|13901.8|13891.8|13891.8|13881.8|4936
1592977800000|2020-06-24 05:50:00|13896.8|13886.8|13881.8|13871.8|13899.3|13889.3|13881.8|13871.8|1723
1592978100000|2020-06-24 05:55:00|13879.3|13869.3|13874.3|13864.3|13881.8|13871.8|13871.8|13861.8|2955
1592978400000|2020-06-24 06:00:00|13876.8|13866.8|13869.3|13859.3|13876.8|13866.8|13861.8|13851.8|2749
1592978700000|2020-06-24 06:05:00|13866.8|13856.8|13876.8|13866.8|13876.8|13866.8|13864.3|13854.3|2722
1592979000000|2020-06-24 06:10:00|13879.3|13869.3|13886.8|13876.8|13886.8|13876.8|13876.8|13866.8|3450
1592979300000|2020-06-24 06:15:00|13884.3|13874.3|13871.8|13861.8|13884.3|13874.3|13869.3|13859.3|2178
1592979600000|2020-06-24 06:20:00|13869.3|13859.3|13866.8|13856.8|13879.3|13869.3|13866.8|13856.8|1749
1592979900000|2020-06-24 06:25:00|13869.3|13859.3|13881.8|13871.8|13884.3|13874.3|13866.8|13856.8|1897
1592980200000|2020-06-24 06:30:00|13884.3|13874.3|13881.8|13871.8|13884.3|13874.3|13871.8|13861.8|2717
1592980500000|2020-06-24 06:35:00|13884.3|13874.3|13884.3|13874.3|13889.3|13879.3|13879.3|13869.3|1470
1592980800000|2020-06-24 06:40:00|13886.8|13876.8|13899.3|13889.3|13901.8|13891.8|13881.8|13871.8|4534
1592981100000|2020-06-24 06:45:00|13896.8|13886.8|13909.3|13899.3|13914.3|13904.3|13896.8|13886.8|2728
1592981400000|2020-06-24 06:50:00|13911.8|13901.8|13909.3|13899.3|13916.8|13906.8|13901.8|13891.8|3516
1592981700000|2020-06-24 06:55:00|13906.8|13896.8|13909.3|13899.3|13909.3|13899.3|13896.8|13886.8|4918
1592982000000|2020-06-24 07:00:00|13911.8|13896.8|13891.8|13879.3|13911.8|13899.3|13886.8|13874.3|1864
1592982300000|2020-06-24 07:05:00|13894.3|13881.8|13914.3|13901.8|13914.3|13901.8|13891.8|13881.8|1342
1592982600000|2020-06-24 07:10:00|13911.8|13899.3|13904.3|13889.3|13914.3|13901.8|13901.8|13889.3|2523
1592982900000|2020-06-24 07:15:00|13901.8|13891.8|13899.3|13886.8|13909.3|13896.8|13899.3|13886.8|1373
1592983200000|2020-06-24 07:20:00|13901.8|13889.3|13904.3|13891.8|13904.3|13891.8|13899.3|13886.8|781
1592983500000|2020-06-24 07:25:00|13901.8|13889.3|13894.3|13881.8|13904.3|13891.8|13891.8|13879.3|782
1592983800000|2020-06-24 07:30:00|13896.8|13879.3|13901.8|13889.3|13901.8|13889.3|13894.3|13879.3|1166
1592984100000|2020-06-24 07:35:00|13904.3|13891.8|13881.8|13869.3|13906.8|13891.8|13881.8|13869.3|1627
1592984400000|2020-06-24 07:40:00|13879.3|13866.8|13864.3|13851.8|13881.8|13869.3|13864.3|13851.8|1391
1592984700000|2020-06-24 07:45:00|13866.8|13854.3|13874.3|13861.8|13874.3|13861.8|13864.3|13851.8|1884
1592985000000|2020-06-24 07:50:00|13871.8|13859.3|13861.8|13849.3|13871.8|13859.3|13861.8|13849.3|1172
1592985300000|2020-06-24 07:55:00|13859.3|13846.8|13866.8|13854.3|13866.8|13854.3|13859.3|13846.8|1772
1592985600000|2020-06-24 08:00:00|13864.3|13851.8|13864.3|13851.8|13869.3|13856.8|13854.3|13841.8|501
1592985900000|2020-06-24 08:05:00|13861.8|13849.3|13829.3|13816.8|13866.8|13851.8|13821.8|13809.3|1830
1592986200000|2020-06-24 08:10:00|13826.8|13814.3|13829.3|13814.3|13831.8|13819.3|13819.3|13806.8|1008
1592986500000|2020-06-24 08:15:00|13826.8|13811.8|13811.8|13799.3|13826.8|13811.8|13809.3|13796.8|2102
1592986800000|2020-06-24 08:20:00|13809.3|13796.8|13821.8|13809.3|13834.3|13821.8|13804.3|13791.8|1503
1592987100000|2020-06-24 08:25:00|13824.3|13811.8|13824.3|13811.8|13829.3|13816.8|13819.3|13806.8|933
1592987400000|2020-06-24 08:30:00|13828.9|13804.9|13832.5|13808.5|13835.5|13811.5|13819.1|13795.1|0
1592987700000|2020-06-24 08:35:00|13832.7|13808.7|13829.2|13805.2|13837.4|13813.4|13822.8|13798.8|432
1592988000000|2020-06-24 08:40:00|13829|13805|13826.4|13802.4|13832.3|13808.3|13821.3|13797.3|0
1592988300000|2020-06-24 08:45:00|13826.8|13802.8|13836.1|13812.1|13836.5|13812.5|13823.4|13799.4|0
1592988600000|2020-06-24 08:50:00|13836.5|13812.5|13839|13815|13848|13824|13836.1|13812.1|0
1592988900000|2020-06-24 08:55:00|13838.6|13814.6|13842.5|13818.5|13848.4|13824.4|13838.4|13814.4|0
1592989200000|2020-06-24 09:00:00|13846.8|13831.8|13841.8|13829.3|13851.8|13836.8|13839.3|13826.8|439
1592989500000|2020-06-24 09:05:00|13844.3|13831.8|13831.8|13819.3|13844.3|13831.8|13831.8|13819.3|283
1592989800000|2020-06-24 09:10:00|13829.3|13816.8|13814.3|13801.8|13829.3|13816.8|13801.8|13789.3|633
1592990100000|2020-06-24 09:15:00|13811.8|13799.3|13796.8|13784.3|13819.3|13806.8|13796.8|13781.8|466
1592990400000|2020-06-24 09:20:00|13794.3|13781.8|13804.3|13791.8|13809.3|13796.8|13791.8|13776.8|253
1592990700000|2020-06-24 09:25:00|13806.8|13794.3|13811.8|13799.3|13814.3|13801.8|13804.3|13794.3|203
1592991000000|2020-06-24 09:30:00|13809.3|13796.8|13814.3|13801.8|13816.8|13804.3|13806.8|13794.3|191
1592991300000|2020-06-24 09:35:00|13816.8|13804.3|13809.3|13796.8|13816.8|13804.3|13806.8|13794.3|144
1592991600000|2020-06-24 09:40:00|13806.8|13794.3|13809.3|13796.8|13811.8|13799.3|13806.8|13794.3|362
1592991900000|2020-06-24 09:45:00|13811.8|13799.3|13819.3|13806.8|13819.3|13806.8|13811.8|13799.3|131
1592992200000|2020-06-24 09:50:00|13821.8|13809.3|13821.8|13809.3|13821.8|13809.3|13816.8|13804.3|127
1592992500000|2020-06-24 09:55:00|13819.3|13806.8|13821.8|13809.3|13824.3|13811.8|13816.8|13804.3|44
1592992800000|2020-06-24 10:00:00|13824.3|13806.8|13829.3|13816.8|13829.3|13816.8|13821.8|13806.8|182
1592993100000|2020-06-24 10:05:00|13831.8|13819.3|13836.8|13824.3|13839.3|13824.3|13829.3|13816.8|182
1592993400000|2020-06-24 10:10:00|13834.3|13821.8|13831.8|13816.8|13836.8|13824.3|13826.8|13814.3|410
1592993700000|2020-06-24 10:15:00|13829.3|13819.3|13841.8|13829.3|13844.3|13831.8|13829.3|13816.8|298
1592994000000|2020-06-24 10:20:00|13844.3|13831.8|13841.8|13829.3|13849.3|13834.3|13841.8|13829.3|221
1592994300000|2020-06-24 10:25:00|13839.3|13826.8|13839.3|13826.8|13846.8|13834.3|13839.3|13826.8|250
1592994600000|2020-06-24 10:30:00|13841.8|13829.3|13839.3|13826.8|13841.8|13829.3|13839.3|13826.8|244
1592994900000|2020-06-24 10:35:00|13841.8|13824.3|13841.8|13829.3|13844.3|13831.8|13839.3|13824.3|49
1592995200000|2020-06-24 10:40:00|13844.3|13831.8|13841.8|13826.8|13844.3|13831.8|13841.8|13826.8|97
1592995500000|2020-06-24 10:45:00|13844.3|13829.3|13839.3|13826.8|13844.3|13829.3|13839.3|13826.8|38
1592995800000|2020-06-24 10:50:00|13836.8|13824.3|13836.8|13824.3|13839.3|13826.8|13834.3|13821.8|233
1592996100000|2020-06-24 10:55:00|13839.3|13821.8|13836.8|13824.3|13839.3|13824.3|13834.3|13821.8|47
1592996400000|2020-06-24 11:00:00|13839.3|13826.8|13839.3|13826.8|13841.8|13829.3|13839.3|13824.3|86
1592996700000|2020-06-24 11:05:00|13836.8|13824.3|13839.3|13826.8|13839.3|13826.8|13836.8|13821.8|44
1592997000000|2020-06-24 11:10:00|13841.8|13829.3|13836.8|13824.3|13844.3|13831.8|13836.8|13824.3|127
1592997300000|2020-06-24 11:15:00|13834.3|13821.8|13839.3|13826.8|13839.3|13826.8|13834.3|13821.8|197
1592997600000|2020-06-24 11:20:00|13841.8|13829.3|13836.8|13824.3|13841.8|13829.3|13836.8|13824.3|85
1592997900000|2020-06-24 11:25:00|13834.3|13821.8|13841.8|13829.3|13841.8|13829.3|13834.3|13821.8|4174
1592998200000|2020-06-24 11:30:00|13839.3|13826.8|13836.8|13824.3|13841.8|13826.8|13836.8|13824.3|111
1592998500000|2020-06-24 11:35:00|13839.3|13826.8|13839.3|13826.8|13841.8|13829.3|13839.3|13826.8|12
1592998800000|2020-06-24 11:40:00|13841.8|13829.3|13844.3|13831.8|13844.3|13831.8|13839.3|13826.8|41
1592999100000|2020-06-24 11:45:00|13846.8|13834.3|13846.8|13834.3|13846.8|13834.3|13841.8|13826.8|1373
1592999400000|2020-06-24 11:50:00|13849.3|13836.8|13846.8|13834.3|13849.3|13836.8|13846.8|13834.3|42
1592999700000|2020-06-24 11:55:00|13844.3|13831.8|13839.3|13826.8|13846.8|13834.3|13839.3|13826.8|91
1593000000000|2020-06-24 12:00:00|13836.8|13824.3|13839.3|13826.8|13841.8|13829.3|13836.8|13824.3|24
1593000300000|2020-06-24 12:05:00|13836.8|13824.3|13831.8|13819.3|13839.3|13824.3|13831.8|13819.3|112
1593000600000|2020-06-24 12:10:00|13829.3|13816.8|13839.3|13826.8|13841.8|13829.3|13829.3|13816.8|1613
1593000900000|2020-06-24 12:15:00|13841.8|13829.3|13841.8|13829.3|13844.3|13831.8|13839.3|13829.3|107
1593001200000|2020-06-24 12:20:00|13839.3|13826.8|13839.3|13826.8|13841.8|13829.3|13839.3|13826.8|248
1593001500000|2020-06-24 12:25:00|13836.8|13824.3|13849.3|13834.3|13849.3|13836.8|13836.8|13824.3|2215
1593001800000|2020-06-24 12:30:00|13846.8|13836.8|13844.3|13831.8|13846.8|13836.8|13841.8|13829.3|55
1593002100000|2020-06-24 12:35:00|13846.8|13834.3|13844.3|13829.3|13846.8|13834.3|13839.3|13826.8|63
1593002400000|2020-06-24 12:40:00|13841.8|13831.8|13844.3|13831.8|13844.3|13831.8|13841.8|13829.3|11
1593002700000|2020-06-24 12:45:00|13841.8|13829.3|13846.8|13834.3|13846.8|13834.3|13841.8|13829.3|36
1593003000000|2020-06-24 12:50:00|13849.3|13836.8|13854.3|13841.8|13854.3|13841.8|13849.3|13836.8|300
1593003300000|2020-06-24 12:55:00|13856.8|13844.3|13859.3|13844.3|13859.3|13846.8|13854.3|13841.8|102
1593003600000|2020-06-24 13:00:00|13856.8|13841.8|13866.8|13854.3|13869.3|13856.8|13854.3|13841.8|236
1593003900000|2020-06-24 13:05:00|13869.3|13856.8|13861.8|13849.3|13869.3|13856.8|13861.8|13849.3|51
1593004200000|2020-06-24 13:10:00|13859.3|13846.8|13854.3|13841.8|13859.3|13846.8|13851.8|13839.3|485
1593004500000|2020-06-24 13:15:00|13856.8|13844.3|13841.8|13829.3|13856.8|13844.3|13839.3|13826.8|579
1593004800000|2020-06-24 13:20:00|13844.3|13831.8|13846.8|13834.3|13849.3|13834.3|13841.8|13829.3|248
1593005100000|2020-06-24 13:25:00|13849.3|13836.8|13854.3|13841.8|13856.8|13844.3|13846.8|13836.8|3004
1593005400000|2020-06-24 13:30:00|13851.8|13839.3|13854.3|13841.8|13861.8|13849.3|13849.3|13836.8|576
1593005700000|2020-06-24 13:35:00|13856.8|13844.3|13871.8|13859.3|13871.8|13859.3|13854.3|13841.8|423
1593006000000|2020-06-24 13:40:00|13874.3|13861.8|13879.3|13866.8|13884.3|13871.8|13874.3|13861.8|538
1593006300000|2020-06-24 13:45:00|13876.8|13864.3|13866.8|13854.3|13881.8|13869.3|13866.8|13854.3|541
1593006600000|2020-06-24 13:50:00|13869.3|13856.8|13846.8|13834.3|13869.3|13856.8|13844.3|13831.8|937
1593006900000|2020-06-24 13:55:00|13849.3|13836.8|13826.8|13814.3|13849.3|13836.8|13826.8|13814.3|1206
1593007200000|2020-06-24 14:00:00|13829.3|13816.8|13816.8|13804.3|13831.8|13819.3|13816.8|13804.3|821
1593007500000|2020-06-24 14:05:00|13819.3|13806.8|13824.3|13811.8|13829.3|13816.8|13816.8|13804.3|796
1593007800000|2020-06-24 14:10:00|13826.8|13814.3|13836.8|13824.3|13841.8|13829.3|13824.3|13811.8|260
1593008100000|2020-06-24 14:15:00|13839.3|13826.8|13834.3|13821.8|13839.3|13826.8|13826.8|13814.3|401
1593008400000|2020-06-24 14:20:00|13831.8|13819.3|13834.3|13821.8|13834.3|13821.8|13831.8|13819.3|141
1593008700000|2020-06-24 14:25:00|13836.8|13824.3|13841.8|13829.3|13841.8|13829.3|13831.8|13819.3|471
1593009000000|2020-06-24 14:30:00|13844.3|13831.8|13826.8|13814.3|13844.3|13831.8|13821.8|13809.3|749
1593009300000|2020-06-24 14:35:00|13824.3|13811.8|13814.3|13801.8|13834.3|13821.8|13811.8|13799.3|505
1593009600000|2020-06-24 14:40:00|13811.8|13799.3|13816.8|13804.3|13819.3|13806.8|13811.8|13799.3|274
1593009900000|2020-06-24 14:45:00|13814.3|13801.8|13811.8|13799.3|13816.8|13804.3|13811.8|13799.3|207
1593010200000|2020-06-24 14:50:00|13814.3|13801.8|13809.3|13796.8|13824.3|13811.8|13804.3|13791.8|749
1593010500000|2020-06-24 14:55:00|13811.8|13799.3|13809.3|13796.8|13816.8|13804.3|13806.8|13791.8|253
1593010800000|2020-06-24 15:00:00|13806.8|13794.3|13814.3|13801.8|13819.3|13804.3|13801.8|13789.3|529
1593011100000|2020-06-24 15:05:00|13811.8|13799.3|13806.8|13794.3|13821.8|13809.3|13804.3|13791.8|1068
1593011400000|2020-06-24 15:10:00|13804.3|13791.8|13796.8|13784.3|13806.8|13794.3|13796.8|13784.3|691
1593011700000|2020-06-24 15:15:00|13799.3|13786.8|13796.8|13784.3|13804.3|13791.8|13794.3|13781.8|498
1593012000000|2020-06-24 15:20:00|13794.3|13781.8|13791.8|13779.3|13801.8|13789.3|13789.3|13776.8|569
1593012300000|2020-06-24 15:25:00|13794.3|13781.8|13791.8|13776.8|13799.3|13784.3|13786.8|13774.3|652
1593012600000|2020-06-24 15:30:00|13789.3|13779.3|13781.8|13769.3|13796.8|13784.3|13781.8|13769.3|679
1593012900000|2020-06-24 15:35:00|13784.3|13766.8|13771.8|13759.3|13789.3|13776.8|13769.3|13756.8|1445
1593013200000|2020-06-24 15:40:00|13769.3|13756.8|13766.8|13754.3|13776.8|13764.3|13764.3|13751.8|801
1593013500000|2020-06-24 15:45:00|13769.3|13756.8|13764.3|13751.8|13779.3|13766.8|13761.8|13749.3|610
1593013800000|2020-06-24 15:50:00|13766.8|13754.3|13766.8|13754.3|13771.8|13759.3|13759.3|13746.8|647
1593014100000|2020-06-24 15:55:00|13764.3|13751.8|13779.3|13766.8|13779.3|13766.8|13761.8|13749.3|545
1593014400000|2020-06-24 16:00:00|13776.8|13764.3|13784.3|13771.8|13786.8|13774.3|13774.3|13761.8|401
1593014700000|2020-06-24 16:05:00|13781.8|13769.3|13776.8|13764.3|13786.8|13774.3|13774.3|13761.8|514
1593015000000|2020-06-24 16:10:00|13779.3|13766.8|13781.8|13769.3|13784.3|13771.8|13776.8|13764.3|279
1593015300000|2020-06-24 16:15:00|13779.3|13766.8|13794.3|13781.8|13794.3|13781.8|13779.3|13766.8|255
1593015600000|2020-06-24 16:20:00|13791.8|13779.3|13791.8|13779.3|13796.8|13784.3|13789.3|13776.8|335
1593015900000|2020-06-24 16:25:00|13794.3|13781.8|13789.3|13776.8|13794.3|13781.8|13784.3|13771.8|265
1593016200000|2020-06-24 16:30:00|13786.8|13774.3|13781.8|13769.3|13786.8|13774.3|13779.3|13766.8|223
1593016500000|2020-06-24 16:35:00|13784.3|13771.8|13784.3|13771.8|13786.8|13774.3|13784.3|13771.8|122
1593016800000|2020-06-24 16:40:00|13786.8|13774.3|13796.8|13784.3|13799.3|13786.8|13784.3|13771.8|216
1593017100000|2020-06-24 16:45:00|13799.3|13786.8|13796.8|13784.3|13799.3|13786.8|13796.8|13784.3|162
1593017400000|2020-06-24 16:50:00|13799.3|13786.8|13796.8|13784.3|13799.3|13786.8|13794.3|13781.8|183
1593017700000|2020-06-24 16:55:00|13799.3|13786.8|13809.3|13796.8|13809.3|13796.8|13799.3|13786.8|287
1593018000000|2020-06-24 17:00:00|13806.8|13794.3|13809.3|13796.8|13809.3|13796.8|13804.3|13791.8|155
1593018300000|2020-06-24 17:05:00|13811.8|13799.3|13801.8|13789.3|13814.3|13801.8|13799.3|13786.8|337
1593018600000|2020-06-24 17:10:00|13804.3|13791.8|13796.8|13784.3|13806.8|13794.3|13796.8|13784.3|349
1593018900000|2020-06-24 17:15:00|13799.3|13786.8|13804.3|13791.8|13811.8|13799.3|13796.8|13784.3|163
1593019200000|2020-06-24 17:20:00|13801.8|13789.3|13796.8|13784.3|13806.8|13794.3|13796.8|13784.3|195
1593019500000|2020-06-24 17:25:00|13799.3|13786.8|13794.3|13781.8|13799.3|13786.8|13791.8|13779.3|181
1593019800000|2020-06-24 17:30:00|13791.8|13779.3|13786.8|13774.3|13791.8|13781.8|13784.3|13771.8|255
1593020100000|2020-06-24 17:35:00|13784.3|13771.8|13784.3|13771.8|13789.3|13776.8|13784.3|13771.8|139
1593020400000|2020-06-24 17:40:00|13781.8|13769.3|13784.3|13771.8|13789.3|13776.8|13781.8|13769.3|202
1593020700000|2020-06-24 17:45:00|13781.8|13769.3|13789.3|13776.8|13791.8|13776.8|13776.8|13764.3|410
1593021000000|2020-06-24 17:50:00|13786.8|13774.3|13789.3|13776.8|13791.8|13779.3|13784.3|13771.8|247
1593021300000|2020-06-24 17:55:00|13786.8|13774.3|13791.8|13779.3|13794.3|13781.8|13786.8|13774.3|186
1593021600000|2020-06-24 18:00:00|13794.3|13781.8|13784.3|13771.8|13796.8|13784.3|13774.3|13761.8|422
1593021900000|2020-06-24 18:05:00|13786.8|13774.3|13799.3|13786.8|13801.8|13789.3|13784.3|13771.8|356
1593022200000|2020-06-24 18:10:00|13796.8|13784.3|13791.8|13779.3|13799.3|13784.3|13789.3|13776.8|199
1593022500000|2020-06-24 18:15:00|13794.3|13781.8|13796.8|13784.3|13804.3|13791.8|13794.3|13781.8|213
1593022800000|2020-06-24 18:20:00|13799.3|13786.8|13794.3|13781.8|13801.8|13789.3|13791.8|13779.3|125
1593023100000|2020-06-24 18:25:00|13791.8|13779.3|13799.3|13786.8|13801.8|13789.3|13791.8|13779.3|128
1593023400000|2020-06-24 18:30:00|13796.8|13784.3|13801.8|13789.3|13804.3|13791.8|13796.8|13784.3|126
1593023700000|2020-06-24 18:35:00|13799.3|13786.8|13799.3|13784.3|13801.8|13786.8|13794.3|13781.8|148
1593024000000|2020-06-24 18:40:00|13796.8|13786.8|13788.1|13778.1|13801.8|13789.3|13788.1|13776.8|211
1593024300000|2020-06-24 18:45:00|13789.3|13779.3|13798.1|13788.1|13798.1|13788.1|13789.3|13779.3|142
1593024600000|2020-06-24 18:50:00|13796.8|13786.8|13789.3|13779.3|13798.1|13788.1|13788.1|13778.1|141
1593024900000|2020-06-24 18:55:00|13790.6|13780.6|13790.6|13780.6|13795.6|13785.6|13788.1|13778.1|173
1593025200000|2020-06-24 19:00:00|13791.8|13781.8|13800.6|13790.6|13800.6|13790.6|13790.6|13780.6|331
1593025500000|2020-06-24 19:05:00|13799.3|13789.3|13793.1|13783.1|13803.1|13793.1|13793.1|13783.1|137
1593025800000|2020-06-24 19:10:00|13794.3|13784.3|13810.6|13800.6|13813.1|13803.1|13793.1|13783.1|216
1593026100000|2020-06-24 19:15:00|13809.3|13799.3|13815.6|13805.6|13815.6|13805.6|13801.8|13791.8|439
1593026400000|2020-06-24 19:20:00|13813.1|13803.1|13808.1|13798.1|13815.6|13805.6|13805.6|13795.6|194
1593026700000|2020-06-24 19:25:00|13809.3|13799.3|13805.6|13795.6|13813.1|13803.1|13803.1|13793.1|127
1593027000000|2020-06-24 19:30:00|13806.8|13796.8|13805.6|13795.6|13810.6|13800.6|13800.6|13790.6|157
1593027300000|2020-06-24 19:35:00|13804.3|13794.3|13805.6|13795.6|13808.1|13798.1|13798.1|13788.1|421
1593027600000|2020-06-24 19:40:00|13804.3|13794.3|13820.6|13810.6|13820.6|13810.6|13803.1|13793.1|214
1593027900000|2020-06-24 19:45:00|13818.1|13808.1|13815.6|13805.6|13823.1|13813.1|13813.1|13803.1|235
1593028200000|2020-06-24 19:50:00|13814.3|13804.3|13805.6|13795.6|13814.3|13804.3|13800.6|13790.6|683
1593028500000|2020-06-24 19:55:00|13808.1|13798.1|13803.1|13793.1|13813.1|13803.1|13794.3|13784.3|1436
1593028800000|2020-06-24 20:00:00|13804.3|13794.3|13813.1|13803.1|13814.3|13804.3|13804.3|13794.3|132
1593029100000|2020-06-24 20:05:00|13814.3|13804.3|13811.8|13801.8|13814.3|13804.3|13808.1|13798.1|11
1593029400000|2020-06-24 20:10:00|13810.6|13800.6|13820.6|13810.6|13820.6|13810.6|13810.6|13800.6|40
1593029700000|2020-06-24 20:15:00|13830.2|13806.2|13832.2|13808.2|13833.3|13809.3|13825.9|13801.9|73
1593030000000|2020-06-24 20:20:00|13831.9|13807.9|13829.9|13805.9|13832|13808|13829.7|13805.7|2
1593030300000|2020-06-24 20:25:00|13830.1|13806.1|13829.2|13805.2|13831.2|13807.2|13827.6|13803.6|32
1593030600000|2020-06-24 20:30:00|13834.5|13810.5|13834.5|13810.5|13835.3|13811.3|13820.9|13796.9|27
1593030900000|2020-06-24 20:35:00|13835.3|13811.3|13834.5|13810.5|13837|13813|13831.9|13807.9|7
1593031200000|2020-06-24 20:40:00|13835.3|13811.3|13824.3|13800.3|13836.2|13812.2|13823.4|13799.4|21
1593031500000|2020-06-24 20:45:00|13822.6|13798.6|13831.9|13807.9|13833.6|13809.6|13821.7|13797.7|183
1593031800000|2020-06-24 20:50:00|13831.1|13807.1|13834.7|13810.7|13837.9|13813.9|13830.2|13806.2|16
1593032100000|2020-06-24 20:55:00|13833.8|13809.8|13836.3|13812.3|13837.2|13813.2|13831.3|13807.3|12
1593032400000|2020-06-24 21:00:00|13835.6|13811.6|13834.9|13810.9|13836.6|13812.6|13834.1|13810.1|0
1593032700000|2020-06-24 21:05:00|13835.5|13811.5|13833.3|13809.3|13835.6|13811.6|13833.2|13809.2|2
1593033000000|2020-06-24 21:10:00|13833.8|13809.8|13833.6|13809.6|13834.5|13810.5|13833.3|13809.3|1
1593033300000|2020-06-24 21:15:00|13833.4|13809.4|13834.8|13810.8|13834.8|13810.8|13833.2|13809.2|0
1593033600000|2020-06-24 21:20:00|13834|13810|13833.3|13809.3|13835.2|13811.2|13833.2|13809.2|0
1593033900000|2020-06-24 21:25:00|13833.4|13809.4|13833.6|13809.6|13834.3|13810.3|13832.8|13808.8|0
1593034200000|2020-06-24 21:30:00|13833.4|13809.4|13834.2|13810.2|13834.2|13810.2|13833|13809|0
1593034500000|2020-06-24 21:35:00|13834.4|13810.4|13832.4|13808.4|13834.4|13810.4|13832.2|13808.2|0
1593034800000|2020-06-24 21:40:00|13832.7|13808.7|13832.8|13808.8|13833.3|13809.3|13830.3|13806.3|0
1593035100000|2020-06-24 21:45:00|13832.4|13808.4|13831.1|13807.1|13832.6|13808.6|13830.7|13806.7|0
1593035400000|2020-06-24 21:50:00|13831.7|13807.7|13830.2|13806.2|13831.9|13807.9|13829|13805|0
1593035700000|2020-06-24 21:55:00|13830.3|13806.3|13828.2|13804.2|13830.7|13806.7|13828.1|13804.1|0
1593036000000|2020-06-24 22:00:00|13825.5|13801.5|13839.2|13815.2|13842.2|13818.2|13815.3|13791.3|0
1593036300000|2020-06-24 22:05:00|13840.5|13816.5|13829|13805|13840.5|13816.5|13827.7|13803.7|0
1593036600000|2020-06-24 22:10:00|13827.7|13803.7|13815.3|13791.3|13828.5|13804.5|13807.7|13783.7|0
1593036900000|2020-06-24 22:15:00|13814.9|13790.9|13812.4|13788.4|13819.2|13795.2|13809.8|13785.8|0
1593037200000|2020-06-24 22:20:00|13811.5|13787.5|13824.3|13800.3|13832|13808|13811.5|13787.5|0
1593037500000|2020-06-24 22:25:00|13825.1|13801.1|13827.7|13803.7|13839.6|13815.6|13820.9|13796.9|0
1593037800000|2020-06-24 22:30:00|13828.5|13804.5|13823|13799|13830.2|13806.2|13819.2|13795.2|0
1593038100000|2020-06-24 22:35:00|13823.9|13799.9|13827.3|13803.3|13831.6|13807.6|13823.9|13799.9|0
1593038400000|2020-06-24 22:40:00|13828.1|13804.1|13829.9|13805.9|13834.5|13810.5|13825.2|13801.2|0
1593038700000|2020-06-24 22:45:00|13829|13805|13828.1|13804.1|13832.4|13808.4|13823|13799|0
1593039000000|2020-06-24 22:50:00|13827.7|13803.7|13818.3|13794.3|13829.9|13805.9|13815.8|13791.8|0
1593039300000|2020-06-24 22:55:00|13817.9|13793.9|13811.4|13787.4|13820.5|13796.5|13805.9|13781.9|0
1593039600000|2020-06-24 23:00:00|13811.9|13787.9|13810.2|13786.2|13813.6|13789.6|13808.4|13784.4|0
1593039900000|2020-06-24 23:05:00|13811|13787|13810.2|13786.2|13813.6|13789.6|13809.3|13785.3|0
1593040200000|2020-06-24 23:10:00|13809.3|13785.3|13811|13787|13811.4|13787.4|13802.5|13778.5|0
1593040500000|2020-06-24 23:15:00|13811.9|13787.9|13809.3|13785.3|13813.6|13789.6|13808.4|13784.4|0
1593040800000|2020-06-24 23:20:00|13810.2|13786.2|13794.8|13770.8|13812.7|13788.7|13794.8|13770.8|0
1593041100000|2020-06-24 23:25:00|13795.7|13771.7|13804.4|13780.4|13805.3|13781.3|13795.7|13771.7|0
1593041400000|2020-06-24 23:30:00|13804.8|13780.8|13803.6|13779.6|13814.6|13790.6|13802.7|13778.7|0
1593041700000|2020-06-24 23:35:00|13804.4|13780.4|13803.1|13779.1|13808.7|13784.7|13795|13771|0
1593042000000|2020-06-24 23:40:00|13802.7|13778.7|13807.4|13783.4|13807.4|13783.4|13799.3|13775.3|0
1593042300000|2020-06-24 23:45:00|13807|13783|13810.4|13786.4|13814.6|13790.6|13807|13783|0
1593042600000|2020-06-24 23:50:00|13812.1|13788.1|13803.6|13779.6|13812.9|13788.9|13801|13777|0
1593042900000|2020-06-24 23:55:00|13804|13780|13795|13771|13811.6|13787.6|13795|13771|0
1593043200000|2020-06-25 00:00:00|13795.9|13771.9|13810.4|13786.4|13813.8|13789.8|13784.8|13760.8|0
1593043500000|2020-06-25 00:05:00|13811.2|13787.2|13813.6|13789.6|13828.3|13804.3|13807.6|13783.6|0
1593043800000|2020-06-25 00:10:00|13814.4|13790.4|13806.7|13782.7|13821.2|13797.2|13804.2|13780.2|0
1593044100000|2020-06-25 00:15:00|13805.9|13781.9|13839.8|13815.8|13840.5|13816.5|13805.9|13781.9|0
1593044400000|2020-06-25 00:20:00|13840|13816|13840.6|13816.6|13846.4|13822.4|13833.6|13809.6|0
1593044700000|2020-06-25 00:25:00|13840.8|13816.8|13847.9|13823.9|13855|13831|13838|13814|0
1593045000000|2020-06-25 00:30:00|13848.1|13824.1|13850.3|13826.3|13858.2|13834.2|13847.9|13823.9|0
1593045300000|2020-06-25 00:35:00|13849.2|13825.2|13843.2|13819.2|13850.5|13826.5|13842.7|13818.7|0
1593045600000|2020-06-25 00:40:00|13843.6|13819.6|13838.9|13814.9|13847.5|13823.5|13835.4|13811.4|0
1593045900000|2020-06-25 00:45:00|13839.1|13815.1|13857.9|13833.9|13861.5|13837.5|13838.9|13814.9|0
1593046200000|2020-06-25 00:50:00|13858.3|13834.3|13865.8|13841.8|13868.2|13844.2|13852.7|13828.7|0
1593046500000|2020-06-25 00:55:00|13864.8|13840.8|13861.1|13837.1|13871.7|13847.7|13860.5|13836.5|0
1593046800000|2020-06-25 01:00:00|13814.7|13804.7|13839.7|13829.7|13847.2|13837.2|13814.7|13804.7|1445
1593047100000|2020-06-25 01:05:00|13837.2|13827.2|13822.2|13812.2|13837.2|13827.2|13819.7|13809.7|645
1593047400000|2020-06-25 01:10:00|13819.7|13809.7|13812.2|13802.2|13819.7|13809.7|13809.7|13799.7|645
1593047700000|2020-06-25 01:15:00|13814.7|13804.7|13799.7|13789.7|13817.2|13807.2|13797.2|13787.2|1117
1593048000000|2020-06-25 01:20:00|13802.2|13792.2|13807.2|13797.2|13809.7|13799.7|13797.2|13787.2|1102
1593048300000|2020-06-25 01:25:00|13804.7|13794.7|13784.7|13774.7|13804.7|13794.7|13777.2|13767.2|1363
1593048600000|2020-06-25 01:30:00|13782.2|13772.2|13759.7|13749.7|13782.2|13772.2|13759.7|13749.7|1293
1593048900000|2020-06-25 01:35:00|13762.2|13752.2|13737.2|13727.2|13762.2|13752.2|13737.2|13727.2|2875
1593049200000|2020-06-25 01:40:00|13739.7|13729.7|13709.7|13699.7|13739.7|13729.7|13709.7|13699.7|1722
1593049500000|2020-06-25 01:45:00|13712.2|13702.2|13709.7|13699.7|13734.7|13724.7|13707.2|13697.2|866
1593049800000|2020-06-25 01:50:00|13712.2|13702.2|13712.2|13702.2|13724.7|13714.7|13709.7|13699.7|681
1593050100000|2020-06-25 01:55:00|13714.7|13704.7|13699.7|13689.7|13714.7|13704.7|13697.2|13687.2|846
1593050400000|2020-06-25 02:00:00|13697.2|13687.2|13684.7|13674.7|13709.7|13699.7|13682.2|13672.2|1346
1593050700000|2020-06-25 02:05:00|13687.2|13677.2|13689.7|13679.7|13702.2|13692.2|13687.2|13677.2|2762
1593051000000|2020-06-25 02:10:00|13687.2|13677.2|13682.2|13672.2|13689.7|13679.7|13674.7|13664.7|2391
1593051300000|2020-06-25 02:15:00|13679.7|13669.7|13694.7|13684.7|13702.2|13692.2|13677.2|13667.2|1421
1593051600000|2020-06-25 02:20:00|13692.2|13682.2|13707.2|13697.2|13707.2|13697.2|13692.2|13682.2|1048
1593051900000|2020-06-25 02:25:00|13704.7|13694.7|13729.7|13719.7|13729.7|13719.7|13702.2|13692.2|788
1593052200000|2020-06-25 02:30:00|13727.2|13717.2|13732.2|13722.2|13737.2|13727.2|13722.2|13712.2|962
1593052500000|2020-06-25 02:35:00|13729.7|13719.7|13737.2|13727.2|13737.2|13727.2|13719.7|13709.7|682
1593052800000|2020-06-25 02:40:00|13739.7|13729.7|13747.2|13737.2|13749.7|13739.7|13737.2|13727.2|2042
1593053100000|2020-06-25 02:45:00|13749.7|13739.7|13752.2|13742.2|13752.2|13742.2|13737.2|13727.2|642
1593053400000|2020-06-25 02:50:00|13754.7|13744.7|13744.7|13734.7|13754.7|13744.7|13742.2|13732.2|981
1593053700000|2020-06-25 02:55:00|13747.2|13737.2|13757.2|13747.2|13757.2|13747.2|13744.7|13734.7|520
1593054000000|2020-06-25 03:00:00|13759.7|13749.7|13764.7|13754.7|13764.7|13754.7|13759.7|13749.7|506
1593054300000|2020-06-25 03:05:00|13762.2|13752.2|13764.7|13754.7|13769.7|13759.7|13759.7|13749.7|448
1593054600000|2020-06-25 03:10:00|13767.2|13757.2|13764.7|13754.7|13769.7|13759.7|13764.7|13754.7|982
1593054900000|2020-06-25 03:15:00|13767.2|13757.2|13769.7|13759.7|13772.2|13762.2|13764.7|13754.7|308
1593055200000|2020-06-25 03:20:00|13767.2|13757.2|13759.7|13749.7|13767.2|13757.2|13752.2|13742.2|545
1593055500000|2020-06-25 03:25:00|13762.2|13752.2|13772.2|13762.2|13772.2|13762.2|13762.2|13752.2|291
1593055800000|2020-06-25 03:30:00|13769.7|13759.7|13769.7|13759.7|13774.7|13764.7|13767.2|13757.2|224
1593056100000|2020-06-25 03:35:00|13767.2|13757.2|13767.2|13757.2|13769.7|13759.7|13764.7|13754.7|104
1593056400000|2020-06-25 03:40:00|13769.7|13759.7|13772.2|13762.2|13772.2|13762.2|13767.2|13757.2|151
1593056700000|2020-06-25 03:45:00|13774.7|13764.7|13764.7|13754.7|13777.2|13767.2|13762.2|13752.2|271
1593057000000|2020-06-25 03:50:00|13769.7|13759.7|13784.7|13774.7|13784.7|13774.7|13767.2|13757.2|213
1593057300000|2020-06-25 03:55:00|13787.2|13777.2|13792.2|13782.2|13794.7|13784.7|13787.2|13777.2|336
1593057600000|2020-06-25 04:00:00|13794.7|13784.7|13779.7|13769.7|13794.7|13784.7|13779.7|13769.7|227
1593057900000|2020-06-25 04:05:00|13777.2|13767.2|13787.2|13777.2|13787.2|13777.2|13777.2|13767.2|35
1593058200000|2020-06-25 04:10:00|13782.2|13772.2|13787.2|13777.2|13787.2|13777.2|13782.2|13772.2|70
1593058500000|2020-06-25 04:15:00|13784.7|13774.7|13767.2|13757.2|13784.7|13774.7|13767.2|13757.2|178
1593058800000|2020-06-25 04:20:00|13769.7|13759.7|13767.2|13757.2|13772.2|13762.2|13767.2|13757.2|22
1593059100000|2020-06-25 04:25:00|13769.7|13759.7|13772.2|13762.2|13774.7|13764.7|13769.7|13759.7|42
1593059400000|2020-06-25 04:30:00|13769.7|13759.7|13769.7|13759.7|13769.7|13759.7|13764.7|13754.7|50
1593059700000|2020-06-25 04:35:00|13759.7|13749.7|13764.7|13754.7|13767.2|13757.2|13759.7|13749.7|42
1593060000000|2020-06-25 04:40:00|13767.2|13757.2|13769.7|13759.7|13769.7|13759.7|13767.2|13757.2|55
1593060300000|2020-06-25 04:45:00|13772.2|13762.2|13762.2|13752.2|13772.2|13762.2|13762.2|13752.2|128
1593060600000|2020-06-25 04:50:00|13759.7|13749.7|13759.7|13749.7|13762.2|13752.2|13757.2|13747.2|447
1593060900000|2020-06-25 04:55:00|13754.7|13744.7|13762.2|13752.2|13762.2|13752.2|13754.7|13744.7|366
1593061200000|2020-06-25 05:00:00|13759.7|13749.7|13762.2|13752.2|13762.2|13752.2|13757.2|13747.2|373
1593061500000|2020-06-25 05:05:00|13759.7|13749.7|13762.2|13752.2|13762.2|13752.2|13754.7|13744.7|764
1593061800000|2020-06-25 05:10:00|13759.7|13749.7|13757.2|13747.2|13762.2|13752.2|13757.2|13747.2|205
1593062100000|2020-06-25 05:15:00|13759.7|13749.7|13757.2|13747.2|13762.2|13752.2|13754.7|13744.7|408
1593062400000|2020-06-25 05:20:00|13759.7|13749.7|13764.7|13754.7|13764.7|13754.7|13759.7|13749.7|768
1593062700000|2020-06-25 05:25:00|13767.2|13757.2|13787.2|13777.2|13787.2|13777.2|13767.2|13757.2|734
1593063000000|2020-06-25 05:30:00|13789.7|13779.7|13809.7|13799.7|13812.2|13802.2|13787.2|13777.2|848
1593063300000|2020-06-25 05:35:00|13812.2|13802.2|13799.7|13789.7|13819.7|13809.7|13799.7|13789.7|717
1593063600000|2020-06-25 05:40:00|13797.2|13787.2|13797.2|13787.2|13797.2|13787.2|13787.2|13777.2|422
1593063900000|2020-06-25 05:45:00|13799.7|13789.7|13799.7|13789.7|13804.7|13794.7|13799.7|13789.7|259
1593064200000|2020-06-25 05:50:00|13797.2|13787.2|13792.2|13782.2|13797.2|13787.2|13789.7|13779.7|343
1593064500000|2020-06-25 05:55:00|13794.7|13784.7|13789.7|13779.7|13794.7|13784.7|13787.2|13777.2|387
1593064800000|2020-06-25 06:00:00|13792.2|13782.2|13784.7|13774.7|13802.2|13792.2|13784.7|13774.7|571
1593065100000|2020-06-25 06:05:00|13782.2|13772.2|13779.7|13769.7|13784.7|13774.7|13779.7|13769.7|1274
1593065400000|2020-06-25 06:10:00|13782.2|13772.2|13782.2|13772.2|13794.7|13784.7|13777.2|13767.2|251
1593065700000|2020-06-25 06:15:00|13784.7|13774.7|13782.2|13772.2|13784.7|13774.7|13782.2|13772.2|256
1593066000000|2020-06-25 06:20:00|13784.7|13774.7|13777.2|13767.2|13784.7|13774.7|13777.2|13767.2|235
1593066300000|2020-06-25 06:25:00|13779.7|13769.7|13772.2|13762.2|13782.2|13772.2|13769.7|13759.7|545
1593066600000|2020-06-25 06:30:00|13774.7|13764.7|13779.7|13769.7|13782.2|13772.2|13772.2|13762.2|230
1593066900000|2020-06-25 06:35:00|13782.2|13772.2|13779.7|13769.7|13784.7|13774.7|13777.2|13767.2|257
1593067200000|2020-06-25 06:40:00|13782.2|13772.2|13777.2|13767.2|13784.7|13774.7|13777.2|13767.2|894
1593067500000|2020-06-25 06:45:00|13774.7|13764.7|13769.7|13759.7|13774.7|13764.7|13769.7|13759.7|505
1593067800000|2020-06-25 06:50:00|13767.2|13757.2|13764.7|13754.7|13769.7|13759.7|13764.7|13754.7|584
1593068100000|2020-06-25 06:55:00|13762.2|13752.2|13769.7|13759.7|13769.7|13759.7|13759.7|13749.7|2129
1593068400000|2020-06-25 07:00:00|13772.2|13757.2|13764.7|13749.7|13772.2|13759.7|13757.2|13744.7|540
1593068700000|2020-06-25 07:05:00|13762.2|13752.2|13752.2|13739.7|13769.7|13757.2|13752.2|13739.7|597
1593069000000|2020-06-25 07:10:00|13749.7|13737.2|13729.7|13717.2|13749.7|13737.2|13722.2|13709.7|1579
1593069300000|2020-06-25 07:15:00|13727.2|13714.7|13727.2|13714.7|13729.7|13717.2|13714.7|13702.2|778
1593069600000|2020-06-25 07:20:00|13724.7|13712.2|13722.2|13709.7|13727.2|13714.7|13717.2|13704.7|523
1593069900000|2020-06-25 07:25:00|13724.7|13707.2|13729.7|13717.2|13734.7|13722.2|13724.7|13707.2|754
1593070200000|2020-06-25 07:30:00|13727.2|13714.7|13737.2|13724.7|13737.2|13724.7|13727.2|13714.7|651
1593070500000|2020-06-25 07:35:00|13734.7|13722.2|13742.2|13729.7|13742.2|13729.7|13732.2|13717.2|983
1593070800000|2020-06-25 07:40:00|13744.7|13732.2|13739.7|13724.7|13749.7|13737.2|13734.7|13722.2|799
1593071100000|2020-06-25 07:45:00|13742.2|13727.2|13734.7|13722.2|13744.7|13732.2|13732.2|13719.7|365
1593071400000|2020-06-25 07:50:00|13737.2|13724.7|13734.7|13722.2|13737.2|13724.7|13722.2|13709.7|819
1593071700000|2020-06-25 07:55:00|13737.2|13724.7|13734.7|13722.2|13742.2|13727.2|13722.2|13709.7|1425
1593072000000|2020-06-25 08:00:00|13737.2|13724.7|13749.7|13737.2|13749.7|13737.2|13734.7|13722.2|591
1593072300000|2020-06-25 08:05:00|13747.2|13734.7|13762.2|13749.7|13764.7|13752.2|13739.7|13727.2|1158
1593072600000|2020-06-25 08:10:00|13764.7|13752.2|13769.7|13757.2|13774.7|13762.2|13762.2|13749.7|997
1593072900000|2020-06-25 08:15:00|13772.2|13759.7|13774.7|13762.2|13777.2|13764.7|13767.2|13754.7|209
1593073200000|2020-06-25 08:20:00|13777.2|13764.7|13784.7|13772.2|13784.7|13772.2|13774.7|13762.2|497
1593073500000|2020-06-25 08:25:00|13782.2|13769.7|13784.7|13764.7|13787.2|13774.7|13782.2|13764.7|596
1593073800000|2020-06-25 08:30:00|13790.9|13766.9|13789.7|13765.7|13810.7|13786.7|13783|13759|0
1593074100000|2020-06-25 08:35:00|13791.9|13767.9|13791.1|13767.1|13798|13774|13782.5|13758.5|328
1593074400000|2020-06-25 08:40:00|13791.6|13767.6|13826.4|13802.4|13831.1|13807.1|13779.5|13755.5|0
1593074700000|2020-06-25 08:45:00|13826.2|13802.2|13811.8|13787.8|13832|13808|13808.8|13784.8|0
1593075000000|2020-06-25 08:50:00|13812.3|13788.3|13818.7|13794.7|13821.7|13797.7|13811.4|13787.4|0
1593075300000|2020-06-25 08:55:00|13817.9|13793.9|13806.9|13782.9|13818.7|13794.7|13797.8|13773.8|0
1593075600000|2020-06-25 09:00:00|13806|13782|13804.7|13789.7|13807.2|13794.7|13782.2|13767.2|1819
1593075900000|2020-06-25 09:05:00|13802.2|13792.2|13799.7|13784.7|13804.7|13792.2|13797.2|13782.2|939
1593076200000|2020-06-25 09:10:00|13797.2|13782.2|13797.2|13782.2|13797.2|13784.7|13784.7|13772.2|652
1593076500000|2020-06-25 09:15:00|13794.7|13784.7|13799.7|13784.7|13804.7|13792.2|13794.7|13784.7|153
1593076800000|2020-06-25 09:20:00|13797.2|13782.2|13799.7|13787.2|13804.7|13792.2|13792.2|13779.7|53
1593077100000|2020-06-25 09:25:00|13802.2|13789.7|13812.2|13799.7|13812.2|13799.7|13799.7|13789.7|297
1593077400000|2020-06-25 09:30:00|13814.7|13802.2|13807.2|13792.2|13817.2|13804.7|13802.2|13787.2|143
1593077700000|2020-06-25 09:35:00|13804.7|13794.7|13804.7|13792.2|13809.7|13797.2|13804.7|13792.2|45
1593078000000|2020-06-25 09:40:00|13807.2|13794.7|13779.7|13767.2|13807.2|13794.7|13777.2|13762.2|544
1593078300000|2020-06-25 09:45:00|13777.2|13764.7|13792.2|13779.7|13794.7|13779.7|13774.7|13759.7|100
1593078600000|2020-06-25 09:50:00|13794.7|13782.2|13787.2|13774.7|13794.7|13782.2|13784.7|13772.2|73
1593078900000|2020-06-25 09:55:00|13789.7|13777.2|13784.7|13772.2|13794.7|13782.2|13784.7|13769.7|16
1593079200000|2020-06-25 10:00:00|13787.2|13774.7|13792.2|13777.2|13797.2|13784.7|13787.2|13772.2|37
1593079500000|2020-06-25 10:05:00|13789.7|13779.7|13777.2|13764.7|13792.2|13779.7|13777.2|13762.2|50
1593079800000|2020-06-25 10:10:00|13774.7|13762.2|13774.7|13762.2|13777.2|13764.7|13772.2|13757.2|54
1593080100000|2020-06-25 10:15:00|13777.2|13764.7|13772.2|13759.7|13782.2|13769.7|13769.7|13757.2|38
1593080400000|2020-06-25 10:20:00|13774.7|13762.2|13782.2|13769.7|13784.7|13772.2|13769.7|13757.2|114
1593080700000|2020-06-25 10:25:00|13779.7|13767.2|13774.7|13762.2|13782.2|13769.7|13774.7|13762.2|59
1593081000000|2020-06-25 10:30:00|13772.2|13759.7|13774.7|13759.7|13779.7|13767.2|13767.2|13754.7|54
1593081300000|2020-06-25 10:35:00|13772.2|13757.2|13772.2|13759.7|13779.7|13767.2|13759.7|13747.2|146
1593081600000|2020-06-25 10:40:00|13769.7|13757.2|13772.2|13757.2|13772.2|13759.7|13759.7|13747.2|45
1593081900000|2020-06-25 10:45:00|13774.7|13759.7|13769.7|13757.2|13777.2|13764.7|13767.2|13754.7|69
1593082200000|2020-06-25 10:50:00|13772.2|13759.7|13777.2|13764.7|13779.7|13764.7|13767.2|13752.2|76
1593082500000|2020-06-25 10:55:00|13779.7|13767.2|13777.2|13764.7|13782.2|13767.2|13769.7|13757.2|115
1593082800000|2020-06-25 11:00:00|13774.7|13762.2|13764.7|13752.2|13777.2|13762.2|13764.7|13752.2|21
1593083100000|2020-06-25 11:05:00|13767.2|13754.7|13769.7|13754.7|13769.7|13757.2|13764.7|13752.2|20
1593083400000|2020-06-25 11:10:00|13772.2|13757.2|13767.2|13754.7|13777.2|13764.7|13767.2|13754.7|49
1593083700000|2020-06-25 11:15:00|13769.7|13752.2|13754.7|13739.7|13769.7|13752.2|13752.2|13739.7|154
1593084000000|2020-06-25 11:20:00|13757.2|13742.2|13757.2|13742.2|13762.2|13749.7|13757.2|13739.7|118
1593084300000|2020-06-25 11:25:00|13754.7|13744.7|13764.7|13749.7|13764.7|13752.2|13754.7|13742.2|20
1593084600000|2020-06-25 11:30:00|13762.2|13752.2|13762.2|13749.7|13764.7|13752.2|13759.7|13744.7|49
1593084900000|2020-06-25 11:35:00|13759.7|13747.2|13757.2|13744.7|13762.2|13749.7|13752.2|13739.7|52
1593085200000|2020-06-25 11:40:00|13759.7|13747.2|13747.2|13734.7|13759.7|13747.2|13742.2|13729.7|244
1593085500000|2020-06-25 11:45:00|13744.7|13732.2|13749.7|13737.2|13749.7|13737.2|13739.7|13724.7|164
1593085800000|2020-06-25 11:50:00|13752.2|13734.7|13749.7|13737.2|13752.2|13739.7|13747.2|13734.7|103
1593086100000|2020-06-25 11:55:00|13752.2|13739.7|13742.2|13729.7|13754.7|13742.2|13742.2|13727.2|168
1593086400000|2020-06-25 12:00:00|13744.7|13732.2|13747.2|13734.7|13754.7|13739.7|13744.7|13732.2|106
1593086700000|2020-06-25 12:05:00|13749.7|13737.2|13749.7|13734.7|13749.7|13737.2|13742.2|13727.2|48
1593087000000|2020-06-25 12:10:00|13747.2|13737.2|13749.7|13737.2|13757.2|13742.2|13747.2|13734.7|19
1593087300000|2020-06-25 12:15:00|13747.2|13734.7|13734.7|13722.2|13749.7|13737.2|13734.7|13722.2|138
1593087600000|2020-06-25 12:20:00|13732.2|13719.7|13747.2|13734.7|13747.2|13734.7|13729.7|13717.2|157
1593087900000|2020-06-25 12:25:00|13744.7|13732.2|13742.2|13727.2|13749.7|13737.2|13737.2|13724.7|389
1593088200000|2020-06-25 12:30:00|13744.7|13729.7|13749.7|13737.2|13749.7|13737.2|13729.7|13717.2|172
1593088500000|2020-06-25 12:35:00|13752.2|13734.7|13749.7|13737.2|13777.2|13764.7|13744.7|13732.2|335
1593088800000|2020-06-25 12:40:00|13747.2|13734.7|13752.2|13739.7|13762.2|13747.2|13747.2|13732.2|70
1593089100000|2020-06-25 12:45:00|13749.7|13737.2|13762.2|13747.2|13762.2|13749.7|13742.2|13729.7|154
1593089400000|2020-06-25 12:50:00|13759.7|13744.7|13759.7|13747.2|13767.2|13754.7|13757.2|13742.2|185
1593089700000|2020-06-25 12:55:00|13757.2|13744.7|13749.7|13734.7|13762.2|13749.7|13747.2|13734.7|120
1593090000000|2020-06-25 13:00:00|13747.2|13737.2|13764.7|13752.2|13764.7|13752.2|13747.2|13732.2|177
1593090300000|2020-06-25 13:05:00|13762.2|13749.7|13762.2|13749.7|13772.2|13759.7|13762.2|13747.2|377
1593090600000|2020-06-25 13:10:00|13764.7|13752.2|13769.7|13757.2|13777.2|13762.2|13764.7|13752.2|112
1593090900000|2020-06-25 13:15:00|13772.2|13759.7|13772.2|13757.2|13774.7|13762.2|13769.7|13757.2|160
1593091200000|2020-06-25 13:20:00|13769.7|13754.7|13764.7|13749.7|13769.7|13754.7|13754.7|13739.7|131
1593091500000|2020-06-25 13:25:00|13762.2|13752.2|13757.2|13742.2|13764.7|13752.2|13749.7|13737.2|73
1593091800000|2020-06-25 13:30:00|13754.7|13744.7|13774.7|13762.2|13777.2|13764.7|13754.7|13742.2|405
1593092100000|2020-06-25 13:35:00|13777.2|13764.7|13779.7|13764.7|13789.7|13777.2|13774.7|13762.2|348
1593092400000|2020-06-25 13:40:00|13777.2|13767.2|13759.7|13747.2|13777.2|13767.2|13749.7|13737.2|213
1593092700000|2020-06-25 13:45:00|13762.2|13749.7|13749.7|13737.2|13764.7|13752.2|13747.2|13734.7|146
1593093000000|2020-06-25 13:50:00|13752.2|13739.7|13767.2|13754.7|13774.7|13762.2|13747.2|13734.7|258
1593093300000|2020-06-25 13:55:00|13769.7|13757.2|13774.7|13762.2|13774.7|13762.2|13759.7|13744.7|234
1593093600000|2020-06-25 14:00:00|13772.2|13759.7|13787.2|13774.7|13789.7|13777.2|13769.7|13757.2|233
1593093900000|2020-06-25 14:05:00|13789.7|13777.2|13782.2|13769.7|13792.2|13779.7|13774.7|13762.2|161
1593094200000|2020-06-25 14:10:00|13784.7|13772.2|13794.7|13782.2|13797.2|13784.7|13779.7|13767.2|1959
1593094500000|2020-06-25 14:15:00|13792.2|13779.7|13782.2|13769.7|13797.2|13782.2|13782.2|13769.7|724
1593094800000|2020-06-25 14:20:00|13784.7|13772.2|13797.2|13784.7|13802.2|13789.7|13784.7|13769.7|100
1593095100000|2020-06-25 14:25:00|13794.7|13782.2|13797.2|13784.7|13804.7|13792.2|13792.2|13779.7|136
1593095400000|2020-06-25 14:30:00|13799.7|13787.2|13789.7|13777.2|13807.2|13794.7|13787.2|13774.7|276
1593095700000|2020-06-25 14:35:00|13792.2|13779.7|13787.2|13774.7|13794.7|13782.2|13784.7|13772.2|191
1593096000000|2020-06-25 14:40:00|13789.7|13777.2|13784.7|13772.2|13794.7|13782.2|13782.2|13767.2|111
1593096300000|2020-06-25 14:45:00|13787.2|13769.7|13779.7|13767.2|13794.7|13782.2|13777.2|13764.7|161
1593096600000|2020-06-25 14:50:00|13782.2|13769.7|13779.7|13767.2|13789.7|13777.2|13774.7|13762.2|321
1593096900000|2020-06-25 14:55:00|13777.2|13764.7|13782.2|13767.2|13784.7|13772.2|13774.7|13762.2|746
1593097200000|2020-06-25 15:00:00|13779.7|13769.7|13774.7|13762.2|13782.2|13769.7|13769.7|13757.2|137
1593097500000|2020-06-25 15:05:00|13772.2|13759.7|13774.7|13762.2|13777.2|13764.7|13764.7|13752.2|675
1593097800000|2020-06-25 15:10:00|13777.2|13764.7|13779.7|13764.7|13784.7|13772.2|13762.2|13749.7|268
1593098100000|2020-06-25 15:15:00|13777.2|13762.2|13782.2|13769.7|13787.2|13774.7|13774.7|13762.2|294
1593098400000|2020-06-25 15:20:00|13784.7|13772.2|13777.2|13764.7|13784.7|13772.2|13772.2|13759.7|232
1593098700000|2020-06-25 15:25:00|13779.7|13767.2|13769.7|13757.2|13779.7|13767.2|13767.2|13754.7|212
1593099000000|2020-06-25 15:30:00|13772.2|13759.7|13754.7|13742.2|13777.2|13764.7|13749.7|13737.2|413
1593099300000|2020-06-25 15:35:00|13752.2|13739.7|13759.7|13747.2|13767.2|13754.7|13747.2|13734.7|189
1593099600000|2020-06-25 15:40:00|13757.2|13744.7|13764.7|13752.2|13764.7|13752.2|13752.2|13739.7|45
1593099900000|2020-06-25 15:45:00|13762.2|13749.7|13767.2|13752.2|13767.2|13754.7|13762.2|13747.2|43
1593100200000|2020-06-25 15:50:00|13764.7|13754.7|13769.7|13757.2|13772.2|13759.7|13764.7|13752.2|65
1593100500000|2020-06-25 15:55:00|13772.2|13759.7|13767.2|13754.7|13774.7|13762.2|13764.7|13752.2|38
1593100800000|2020-06-25 16:00:00|13769.7|13757.2|13774.7|13759.7|13782.2|13769.7|13769.7|13754.7|66
1593101100000|2020-06-25 16:05:00|13777.2|13762.2|13784.7|13769.7|13784.7|13769.7|13772.2|13759.7|88
1593101400000|2020-06-25 16:10:00|13787.2|13772.2|13779.7|13764.7|13787.2|13774.7|13774.7|13762.2|63
1593101700000|2020-06-25 16:15:00|13782.2|13767.2|13787.2|13772.2|13787.2|13774.7|13782.2|13767.2|26
1593102000000|2020-06-25 16:20:00|13784.7|13774.7|13784.7|13772.2|13787.2|13774.7|13782.2|13769.7|61
1593102300000|2020-06-25 16:25:00|13782.2|13769.7|13782.2|13769.7|13784.7|13772.2|13782.2|13769.7|35
1593102600000|2020-06-25 16:30:00|13784.7|13772.2|13777.2|13764.7|13787.2|13774.7|13767.2|13754.7|559
1593102900000|2020-06-25 16:35:00|13774.7|13762.2|13782.2|13769.7|13784.7|13772.2|13774.7|13762.2|11
1593103200000|2020-06-25 16:40:00|13779.7|13767.2|13789.7|13777.2|13794.7|13782.2|13779.7|13767.2|144
1593103500000|2020-06-25 16:45:00|13792.2|13779.7|13787.2|13774.7|13794.7|13779.7|13787.2|13774.7|19
1593103800000|2020-06-25 16:50:00|13789.7|13772.2|13789.7|13777.2|13789.7|13777.2|13784.7|13772.2|14
1593104100000|2020-06-25 16:55:00|13787.2|13774.7|13787.2|13772.2|13787.2|13774.7|13779.7|13767.2|32
1593104400000|2020-06-25 17:00:00|13784.7|13769.7|13772.2|13759.7|13784.7|13772.2|13767.2|13754.7|327
1593104700000|2020-06-25 17:05:00|13774.7|13757.2|13772.2|13759.7|13779.7|13767.2|13769.7|13757.2|30
1593105000000|2020-06-25 17:10:00|13774.7|13762.2|13779.7|13767.2|13782.2|13767.2|13769.7|13757.2|126
1593105300000|2020-06-25 17:15:00|13777.2|13764.7|13784.7|13772.2|13784.7|13772.2|13774.7|13762.2|56
1593105600000|2020-06-25 17:20:00|13787.2|13769.7|13777.2|13764.7|13789.7|13777.2|13774.7|13762.2|108
1593105900000|2020-06-25 17:25:00|13774.7|13762.2|13779.7|13767.2|13782.2|13769.7|13774.7|13762.2|132
1593106200000|2020-06-25 17:30:00|13777.2|13764.7|13774.7|13762.2|13779.7|13767.2|13764.7|13752.2|113
1593106500000|2020-06-25 17:35:00|13772.2|13759.7|13782.2|13769.7|13784.7|13772.2|13772.2|13759.7|34
1593106800000|2020-06-25 17:40:00|13779.7|13767.2|13779.7|13767.2|13782.2|13769.7|13777.2|13764.7|24
1593107100000|2020-06-25 17:45:00|13782.2|13769.7|13782.2|13769.7|13784.7|13772.2|13782.2|13767.2|9
1593107400000|2020-06-25 17:50:00|13779.7|13767.2|13777.2|13764.7|13782.2|13769.7|13777.2|13764.7|4
1593107700000|2020-06-25 17:55:00|13774.7|13762.2|13774.7|13762.2|13777.2|13764.7|13774.7|13762.2|4
1593108000000|2020-06-25 18:00:00|13777.2|13759.7|13772.2|13759.7|13777.2|13759.7|13767.2|13754.7|37
1593108300000|2020-06-25 18:05:00|13774.7|13762.2|13772.2|13759.7|13774.7|13762.2|13772.2|13759.7|5
1593108600000|2020-06-25 18:10:00|13769.7|13757.2|13769.7|13757.2|13774.7|13762.2|13769.7|13757.2|16
1593108900000|2020-06-25 18:15:00|13772.2|13759.7|13769.7|13757.2|13774.7|13759.7|13769.7|13757.2|18
1593109200000|2020-06-25 18:20:00|13767.2|13754.7|13762.2|13749.7|13767.2|13754.7|13759.7|13747.2|217
1593109500000|2020-06-25 18:25:00|13764.7|13752.2|13767.2|13754.7|13767.2|13754.7|13762.2|13749.7|5
1593109800000|2020-06-25 18:30:00|13764.7|13752.2|13762.2|13749.7|13767.2|13754.7|13759.7|13747.2|73
1593110100000|2020-06-25 18:35:00|13764.7|13752.2|13769.7|13757.2|13769.7|13757.2|13759.7|13747.2|17
1593110400000|2020-06-25 18:40:00|13772.2|13759.7|13768.5|13758.5|13777.2|13764.7|13767.2|13754.7|21
1593110700000|2020-06-25 18:45:00|13769.7|13759.7|13776|13766|13781|13771|13768.5|13758.5|16
1593111000000|2020-06-25 18:50:00|13774.7|13764.7|13781|13771|13783.5|13773.5|13773.5|13763.5|17
1593111300000|2020-06-25 18:55:00|13779.7|13769.7|13781|13771|13788.5|13778.5|13779.7|13769.7|104
1593111600000|2020-06-25 19:00:00|13779.7|13769.7|13793.5|13783.5|13793.5|13783.5|13776|13766|70
1593111900000|2020-06-25 19:05:00|13794.7|13784.7|13796|13786|13803.5|13793.5|13791|13781|367
1593112200000|2020-06-25 19:10:00|13794.7|13784.7|13791|13781|13796|13786|13783.5|13773.5|34
1593112500000|2020-06-25 19:15:00|13789.7|13779.7|13793.5|13783.5|13801|13791|13789.7|13779.7|43
1593112800000|2020-06-25 19:20:00|13792.2|13782.2|13801|13791|13803.5|13793.5|13792.2|13782.2|8
1593113100000|2020-06-25 19:25:00|13802.2|13792.2|13798.5|13788.5|13806|13796|13798.5|13788.5|33
1593113400000|2020-06-25 19:30:00|13797.2|13787.2|13801|13791|13806|13796|13793.5|13783.5|221
1593113700000|2020-06-25 19:35:00|13802.2|13792.2|13793.5|13783.5|13803.5|13793.5|13791|13781|323
1593114000000|2020-06-25 19:40:00|13794.7|13784.7|13798.5|13788.5|13801|13791|13793.5|13783.5|157
1593114300000|2020-06-25 19:45:00|13797.2|13787.2|13798.5|13788.5|13803.5|13793.5|13796|13786|64
1593114600000|2020-06-25 19:50:00|13801|13791|13813.5|13803.5|13813.5|13803.5|13796|13786|257
1593114900000|2020-06-25 19:55:00|13812.2|13802.2|13807.2|13797.2|13812.2|13802.2|13803.5|13793.5|123
1593115200000|2020-06-25 20:00:00|13806|13796|13811|13801|13813.5|13803.5|13806|13796|99
1593115500000|2020-06-25 20:05:00|13812.2|13802.2|13806|13796|13812.2|13802.2|13806|13796|27
1593115800000|2020-06-25 20:10:00|13804.7|13794.7|13796|13786|13804.7|13794.7|13794.7|13784.7|36
1593116100000|2020-06-25 20:15:00|13800.6|13776.6|13799.6|13775.6|13801.4|13777.4|13799.3|13775.3|4
1593116400000|2020-06-25 20:20:00|13799.3|13775.3|13801.5|13777.5|13801.5|13777.5|13799|13775|3
1593116700000|2020-06-25 20:25:00|13801.4|13777.4|13804.3|13780.3|13804.3|13780.3|13801.4|13777.4|2
1593117000000|2020-06-25 20:30:00|13802.1|13778.1|13782.7|13758.7|13806.3|13782.3|13781|13757|46
1593117300000|2020-06-25 20:35:00|13783.5|13759.5|13791.1|13767.1|13791.1|13767.1|13782.7|13758.7|3
1593117600000|2020-06-25 20:40:00|13790.3|13766.3|13798.7|13774.7|13801.2|13777.2|13790.3|13766.3|5
1593117900000|2020-06-25 20:45:00|13799.5|13775.5|13810.5|13786.5|13811.4|13787.4|13798.7|13774.7|97
1593118200000|2020-06-25 20:50:00|13809.7|13785.7|13811.5|13787.5|13811.5|13787.5|13799.7|13775.7|10
1593118500000|2020-06-25 20:55:00|13810.6|13786.6|13812.1|13788.1|13813.2|13789.2|13807.3|13783.3|239
1593118800000|2020-06-25 21:00:00|13811.9|13787.9|13810.4|13786.4|13811.9|13787.9|13809.5|13785.5|2
1593119100000|2020-06-25 21:05:00|13810.5|13786.5|13809.9|13785.9|13811.8|13787.8|13809.8|13785.8|4
1593119400000|2020-06-25 21:10:00|13810.4|13786.4|13809.6|13785.6|13810.9|13786.9|13809.4|13785.4|29
1593119700000|2020-06-25 21:15:00|13809.7|13785.7|13808.3|13784.3|13809.8|13785.8|13808.2|13784.2|0
1593120000000|2020-06-25 21:20:00|13808.4|13784.4|13808.2|13784.2|13808.6|13784.6|13808.2|13784.2|0
1593120300000|2020-06-25 21:25:00|13807.9|13783.9|13808.6|13784.6|13808.6|13784.6|13807.8|13783.8|0
1593120600000|2020-06-25 21:30:00|13808.8|13784.8|13808.3|13784.3|13808.8|13784.8|13808.3|13784.3|0
1593120900000|2020-06-25 21:35:00|13808.4|13784.4|13808.8|13784.8|13809|13785|13808.4|13784.4|0
1593121200000|2020-06-25 21:40:00|13808.6|13784.6|13808.6|13784.6|13808.8|13784.8|13808.6|13784.6|0
1593121500000|2020-06-25 21:45:00|13808.8|13784.8|13808.8|13784.8|13809|13785|13808.6|13784.6|0
1593121800000|2020-06-25 21:50:00|13808.6|13784.6|13808.2|13784.2|13808.8|13784.8|13808.2|13784.2|0
1593122100000|2020-06-25 21:55:00|13808.4|13784.4|13788.8|13764.8|13808.8|13784.8|13788.8|13764.8|0
1593122400000|2020-06-25 22:00:00|13784.2|13760.2|13787.1|13763.1|13789.2|13765.2|13777|13753|0
1593122700000|2020-06-25 22:05:00|13787.5|13763.5|13780.4|13756.4|13788.8|13764.8|13775.3|13751.3|0
1593123000000|2020-06-25 22:10:00|13780.8|13756.8|13782.6|13758.6|13782.9|13758.9|13775.3|13751.3|0
1593123300000|2020-06-25 22:15:00|13783.4|13759.4|13779.2|13755.2|13783.4|13759.4|13772.5|13748.5|0
1593123600000|2020-06-25 22:20:00|13779.6|13755.6|13786.8|13762.8|13786.8|13762.8|13775|13751|0
1593123900000|2020-06-25 22:25:00|13786|13762|13789.4|13765.4|13791|13767|13786|13762|0
1593124200000|2020-06-25 22:30:00|13788.5|13764.5|13777.9|13753.9|13788.5|13764.5|13776.7|13752.7|0
1593124500000|2020-06-25 22:35:00|13778.4|13754.4|13777.5|13753.5|13783.4|13759.4|13777.5|13753.5|0
1593124800000|2020-06-25 22:40:00|13779.2|13755.2|13778.4|13754.4|13782.6|13758.6|13775|13751|0
1593125100000|2020-06-25 22:45:00|13778.8|13754.8|13778.4|13754.4|13780.1|13756.1|13774.2|13750.2|0
1593125400000|2020-06-25 22:50:00|13779.2|13755.2|13787.2|13763.2|13789.4|13765.4|13779.2|13755.2|0
1593125700000|2020-06-25 22:55:00|13787.7|13763.7|13788.5|13764.5|13791|13767|13786|13762|0
1593126000000|2020-06-25 23:00:00|13787.7|13763.7|13783.4|13759.4|13790.2|13766.2|13783.4|13759.4|0
1593126300000|2020-06-25 23:05:00|13785.1|13761.1|13783.4|13759.4|13788.5|13764.5|13780.1|13756.1|0
1593126600000|2020-06-25 23:10:00|13784.3|13760.3|13783.4|13759.4|13789.4|13765.4|13782.6|13758.6|0
1593126900000|2020-06-25 23:15:00|13782.6|13758.6|13784.3|13760.3|13786.8|13762.8|13782.6|13758.6|0
1593127200000|2020-06-25 23:20:00|13783.4|13759.4|13802.9|13778.9|13804.5|13780.5|13782.6|13758.6|0
1593127500000|2020-06-25 23:25:00|13802.4|13778.4|13803.7|13779.7|13807.1|13783.1|13801.2|13777.2|0
1593127800000|2020-06-25 23:30:00|13804.5|13780.5|13801.2|13777.2|13808.8|13784.8|13800.3|13776.3|0
1593128100000|2020-06-25 23:35:00|13802|13778|13802.9|13778.9|13803.7|13779.7|13799.5|13775.5|0
1593128400000|2020-06-25 23:40:00|13802|13778|13807.9|13783.9|13807.9|13783.9|13802|13778|0
1593128700000|2020-06-25 23:45:00|13808.8|13784.8|13800.3|13776.3|13810.4|13786.4|13799.5|13775.5|0
1593129000000|2020-06-25 23:50:00|13799.5|13775.5|13797.8|13773.8|13803.7|13779.7|13797.4|13773.4|0
1593129300000|2020-06-25 23:55:00|13798.6|13774.6|13787.7|13763.7|13798.6|13774.6|13786|13762|0
1593129600000|2020-06-26 00:00:00|13786.8|13762.8|13776.3|13752.3|13791|13767|13774.2|13750.2|0
1593129900000|2020-06-26 00:05:00|13776.7|13752.7|13780.9|13756.9|13784.3|13760.3|13775.9|13751.9|0
1593130200000|2020-06-26 00:10:00|13780.1|13756.1|13768.7|13744.7|13788.5|13764.5|13761.5|13737.5|0
1593130500000|2020-06-26 00:15:00|13768.3|13744.3|13773.4|13749.4|13776.8|13752.8|13757.6|13733.6|0
1593130800000|2020-06-26 00:20:00|13773.2|13749.2|13778.2|13754.2|13781.6|13757.6|13769.9|13745.9|0
1593131100000|2020-06-26 00:25:00|13778.4|13754.4|13773.9|13749.9|13781.1|13757.1|13767.5|13743.5|0
1593131400000|2020-06-26 00:30:00|13775|13751|13773.6|13749.6|13775.8|13751.8|13762.6|13738.6|0
1593131700000|2020-06-26 00:35:00|13774|13750|13761.7|13737.7|13774|13750|13754.5|13730.5|0
1593132000000|2020-06-26 00:40:00|13762.1|13738.1|13777|13753|13777.9|13753.9|13762.1|13738.1|0
1593132300000|2020-06-26 00:45:00|13777.5|13753.5|13775.1|13751.1|13782.2|13758.2|13771.1|13747.1|0
1593132600000|2020-06-26 00:50:00|13774.9|13750.9|13773.2|13749.2|13783.4|13759.4|13766|13742|0
1593132900000|2020-06-26 00:55:00|13773|13749|13798.7|13774.7|13798.7|13774.7|13773|13749|0
1593133200000|2020-06-26 01:00:00|13777.3|13767.3|13779.8|13769.8|13787.3|13777.3|13774.8|13764.8|1183
1593133500000|2020-06-26 01:05:00|13777.3|13767.3|13769.8|13759.8|13784.8|13774.8|13764.8|13754.8|1239
1593133800000|2020-06-26 01:10:00|13772.3|13762.3|13787.3|13777.3|13787.3|13777.3|13772.3|13762.3|966
1593134100000|2020-06-26 01:15:00|13784.8|13774.8|13792.3|13782.3|13819.8|13809.8|13784.8|13774.8|3382
1593134400000|2020-06-26 01:20:00|13789.8|13779.8|13804.8|13794.8|13807.3|13797.3|13789.8|13779.8|1606
1593134700000|2020-06-26 01:25:00|13807.3|13797.3|13797.3|13787.3|13809.8|13799.8|13794.8|13784.8|955
1593135000000|2020-06-26 01:30:00|13799.8|13789.8|13809.8|13799.8|13814.8|13804.8|13779.8|13769.8|2299
1593135300000|2020-06-26 01:35:00|13814.8|13804.8|13817.3|13807.3|13819.8|13809.8|13794.8|13784.8|949
1593135600000|2020-06-26 01:40:00|13819.8|13809.8|13817.3|13807.3|13824.8|13814.8|13794.8|13784.8|2253
1593135900000|2020-06-26 01:45:00|13812.3|13802.3|13822.3|13812.3|13834.8|13824.8|13812.3|13802.3|987
1593136200000|2020-06-26 01:50:00|13824.8|13814.8|13824.8|13814.8|13832.3|13822.3|13819.8|13809.8|1054
1593136500000|2020-06-26 01:55:00|13822.3|13812.3|13817.3|13807.3|13829.8|13819.8|13814.8|13804.8|935
1593136800000|2020-06-26 02:00:00|13819.8|13809.8|13828.8|13818.8|13838.8|13828.8|13814.8|13804.8|649
1593137100000|2020-06-26 02:05:00|13831.3|13821.3|13843.8|13833.8|13848.8|13838.8|13828.8|13818.8|1188
1593137400000|2020-06-26 02:10:00|13841.3|13831.3|13833.8|13823.8|13843.8|13833.8|13828.8|13818.8|952
1593137700000|2020-06-26 02:15:00|13836.3|13826.3|13831.3|13821.3|13836.3|13826.3|13826.3|13816.3|833
1593138000000|2020-06-26 02:20:00|13833.8|13823.8|13836.3|13826.3|13838.8|13828.8|13831.3|13821.3|469
1593138300000|2020-06-26 02:25:00|13833.8|13823.8|13833.8|13823.8|13843.8|13833.8|13833.8|13823.8|722
1593138600000|2020-06-26 02:30:00|13828.8|13818.8|13833.8|13823.8|13838.8|13828.8|13828.8|13818.8|404
1593138900000|2020-06-26 02:35:00|13831.3|13821.3|13823.8|13813.8|13831.3|13821.3|13821.3|13811.3|777
1593139200000|2020-06-26 02:40:00|13826.3|13816.3|13836.3|13826.3|13838.8|13828.8|13826.3|13816.3|656
1593139500000|2020-06-26 02:45:00|13833.8|13823.8|13851.3|13841.3|13856.3|13846.3|13833.8|13823.8|669
1593139800000|2020-06-26 02:50:00|13853.8|13843.8|13851.3|13841.3|13856.3|13846.3|13846.3|13836.3|394
1593140100000|2020-06-26 02:55:00|13848.8|13838.8|13841.3|13831.3|13851.3|13841.3|13841.3|13831.3|242
1593140400000|2020-06-26 03:00:00|13843.8|13833.8|13848.8|13838.8|13851.3|13841.3|13841.3|13831.3|458
1593140700000|2020-06-26 03:05:00|13846.3|13836.3|13848.8|13838.8|13856.3|13846.3|13843.8|13833.8|1124
1593141000000|2020-06-26 03:10:00|13846.3|13836.3|13843.8|13833.8|13846.3|13836.3|13838.8|13828.8|287
1593141300000|2020-06-26 03:15:00|13838.8|13828.8|13838.8|13828.8|13841.3|13831.3|13831.3|13821.3|344
1593141600000|2020-06-26 03:20:00|13841.3|13831.3|13851.3|13841.3|13851.3|13841.3|13841.3|13831.3|223
1593141900000|2020-06-26 03:25:00|13853.8|13843.8|13843.8|13833.8|13853.8|13843.8|13843.8|13833.8|567
1593142200000|2020-06-26 03:30:00|13841.3|13831.3|13838.8|13828.8|13841.3|13831.3|13831.3|13821.3|641
1593142500000|2020-06-26 03:35:00|13836.3|13826.3|13833.8|13823.8|13836.3|13826.3|13833.8|13823.8|200
1593142800000|2020-06-26 03:40:00|13836.3|13826.3|13836.3|13826.3|13838.8|13828.8|13833.8|13823.8|328
1593143100000|2020-06-26 03:45:00|13833.8|13823.8|13833.8|13823.8|13838.8|13828.8|13833.8|13823.8|243
1593143400000|2020-06-26 03:50:00|13836.3|13826.3|13828.8|13818.8|13836.3|13826.3|13828.8|13818.8|315
1593143700000|2020-06-26 03:55:00|13831.3|13821.3|13831.3|13821.3|13836.3|13826.3|13831.3|13821.3|265
1593144000000|2020-06-26 04:00:00|13828.8|13818.8|13833.8|13823.8|13836.3|13826.3|13828.8|13818.8|265
1593144300000|2020-06-26 04:05:00|13836.3|13826.3|13838.8|13828.8|13838.8|13828.8|13833.8|13823.8|363
1593144600000|2020-06-26 04:10:00|13836.3|13826.3|13838.8|13828.8|13838.8|13828.8|13836.3|13826.3|460
1593144900000|2020-06-26 04:15:00|13836.3|13826.3|13838.8|13828.8|13838.8|13828.8|13833.8|13823.8|495
1593145200000|2020-06-26 04:20:00|13836.3|13826.3|13841.3|13831.3|13841.3|13831.3|13836.3|13826.3|310
1593145500000|2020-06-26 04:25:00|13843.8|13833.8|13841.3|13831.3|13846.3|13836.3|13841.3|13831.3|361
1593145800000|2020-06-26 04:30:00|13838.8|13828.8|13838.8|13828.8|13841.3|13831.3|13838.8|13828.8|386
1593146100000|2020-06-26 04:35:00|13836.3|13826.3|13836.3|13826.3|13838.8|13828.8|13836.3|13826.3|399
1593146400000|2020-06-26 04:40:00|13833.8|13823.8|13841.3|13831.3|13841.3|13831.3|13833.8|13823.8|225
1593146700000|2020-06-26 04:45:00|13843.8|13833.8|13838.8|13828.8|13843.8|13833.8|13838.8|13828.8|281
1593147000000|2020-06-26 04:50:00|13836.3|13826.3|13838.8|13828.8|13838.8|13828.8|13836.3|13826.3|391
1593147300000|2020-06-26 04:55:00|13836.3|13826.3|13836.3|13826.3|13838.8|13828.8|13836.3|13826.3|438
1593147600000|2020-06-26 05:00:00|13838.8|13828.8|13833.8|13823.8|13841.3|13831.3|13828.8|13818.8|923
1593147900000|2020-06-26 05:05:00|13836.3|13826.3|13828.8|13818.8|13836.3|13826.3|13828.8|13818.8|427
1593148200000|2020-06-26 05:10:00|13831.3|13821.3|13841.3|13831.3|13841.3|13831.3|13831.3|13821.3|807
1593148500000|2020-06-26 05:15:00|13838.8|13828.8|13841.3|13831.3|13841.3|13831.3|13836.3|13826.3|477
1593148800000|2020-06-26 05:20:00|13838.8|13828.8|13848.8|13838.8|13848.8|13838.8|13838.8|13828.8|711
1593149100000|2020-06-26 05:25:00|13846.3|13836.3|13851.3|13841.3|13851.3|13841.3|13846.3|13836.3|304
1593149400000|2020-06-26 05:30:00|13853.8|13843.8|13853.8|13843.8|13856.3|13846.3|13853.8|13843.8|642
1593149700000|2020-06-26 05:35:00|13856.3|13846.3|13838.8|13828.8|13856.3|13846.3|13836.3|13826.3|489
1593150000000|2020-06-26 05:40:00|13841.3|13831.3|13843.8|13833.8|13843.8|13833.8|13838.8|13828.8|478
1593150300000|2020-06-26 05:45:00|13841.3|13831.3|13838.8|13828.8|13841.3|13831.3|13838.8|13828.8|945
1593150600000|2020-06-26 05:50:00|13841.3|13831.3|13831.3|13821.3|13841.3|13831.3|13831.3|13821.3|389
1593150900000|2020-06-26 05:55:00|13828.8|13818.8|13821.3|13811.3|13828.8|13818.8|13818.8|13808.8|568
1593151200000|2020-06-26 06:00:00|13823.8|13813.8|13823.8|13813.8|13823.8|13813.8|13811.3|13801.3|1497
1593151500000|2020-06-26 06:05:00|13826.3|13816.3|13826.3|13816.3|13828.8|13818.8|13823.8|13813.8|598
1593151800000|2020-06-26 06:10:00|13823.8|13813.8|13823.8|13813.8|13826.3|13816.3|13811.3|13801.3|1003
1593152100000|2020-06-26 06:15:00|13818.8|13808.8|13816.3|13806.3|13826.3|13816.3|13816.3|13806.3|506
1593152400000|2020-06-26 06:20:00|13813.8|13803.8|13816.3|13806.3|13816.3|13806.3|13808.8|13798.8|791
1593152700000|2020-06-26 06:25:00|13813.8|13803.8|13816.3|13806.3|13816.3|13806.3|13811.3|13801.3|391
1593153000000|2020-06-26 06:30:00|13818.8|13808.8|13821.3|13811.3|13823.8|13813.8|13818.8|13808.8|295
1593153300000|2020-06-26 06:35:00|13818.8|13808.8|13818.8|13808.8|13821.3|13811.3|13816.3|13806.3|471
1593153600000|2020-06-26 06:40:00|13816.3|13806.3|13821.3|13811.3|13821.3|13811.3|13816.3|13806.3|594
1593153900000|2020-06-26 06:45:00|13823.8|13813.8|13821.3|13811.3|13826.3|13816.3|13821.3|13811.3|379
1593154200000|2020-06-26 06:50:00|13818.8|13808.8|13821.3|13811.3|13821.3|13811.3|13813.8|13803.8|423
1593154500000|2020-06-26 06:55:00|13818.8|13808.8|13816.3|13806.3|13823.8|13813.8|13816.3|13806.3|724
1593154800000|2020-06-26 07:00:00|13818.8|13803.8|13823.8|13811.3|13828.8|13816.3|13818.8|13803.8|439
1593155100000|2020-06-26 07:05:00|13821.3|13808.8|13821.3|13808.8|13826.3|13813.8|13818.8|13806.3|377
1593155400000|2020-06-26 07:10:00|13818.8|13806.3|13808.8|13796.3|13823.8|13811.3|13806.3|13793.8|401
1593155700000|2020-06-26 07:15:00|13806.3|13793.8|13808.8|13796.3|13811.3|13798.8|13803.8|13791.3|641
1593156000000|2020-06-26 07:20:00|13806.3|13793.8|13813.8|13801.3|13818.8|13803.8|13806.3|13793.8|431
1593156300000|2020-06-26 07:25:00|13816.3|13803.8|13821.3|13808.8|13821.3|13808.8|13816.3|13801.3|429
1593156600000|2020-06-26 07:30:00|13823.8|13811.3|13821.3|13808.8|13826.3|13811.3|13818.8|13806.3|462
1593156900000|2020-06-26 07:35:00|13818.8|13806.3|13818.8|13806.3|13821.3|13808.8|13813.8|13801.3|499
1593157200000|2020-06-26 07:40:00|13816.3|13803.8|13823.8|13811.3|13823.8|13811.3|13816.3|13803.8|296
1593157500000|2020-06-26 07:45:00|13821.3|13808.8|13823.8|13811.3|13826.3|13813.8|13821.3|13808.8|147
1593157800000|2020-06-26 07:50:00|13821.3|13808.8|13816.3|13801.3|13823.8|13811.3|13813.8|13801.3|2080
1593158100000|2020-06-26 07:55:00|13813.8|13803.8|13818.8|13806.3|13818.8|13806.3|13813.8|13801.3|196
1593158400000|2020-06-26 08:00:00|13821.3|13803.8|13796.3|13783.8|13821.3|13806.3|13796.3|13783.8|727
1593158700000|2020-06-26 08:05:00|13798.8|13781.3|13796.3|13783.8|13798.8|13783.8|13788.8|13776.3|862
1593159000000|2020-06-26 08:10:00|13793.8|13781.3|13796.3|13781.3|13796.3|13783.8|13788.8|13776.3|360
1593159300000|2020-06-26 08:15:00|13793.8|13778.8|13801.3|13788.8|13803.8|13791.3|13791.3|13778.8|449
1593159600000|2020-06-26 08:20:00|13803.8|13786.3|13801.3|13788.8|13806.3|13793.8|13798.8|13786.3|530
1593159900000|2020-06-26 08:25:00|13803.8|13786.3|13793.8|13776.3|13803.8|13788.8|13791.3|13776.3|1086
1593160200000|2020-06-26 08:30:00|13800.4|13776.4|13811|13787|13811|13787|13796.6|13772.6|0
1593160500000|2020-06-26 08:35:00|13809.9|13785.9|13822.4|13798.4|13822.4|13798.4|13808|13784|142
1593160800000|2020-06-26 08:40:00|13822.1|13798.1|13833.4|13809.4|13833.4|13809.4|13819.4|13795.4|0
1593161100000|2020-06-26 08:45:00|13834.4|13810.4|13842.3|13818.3|13847.8|13823.8|13834.4|13810.4|0
1593161400000|2020-06-26 08:50:00|13841.8|13817.8|13844.1|13820.1|13846.1|13822.1|13835.5|13811.5|0
1593161700000|2020-06-26 08:55:00|13844.3|13820.3|13841.2|13817.2|13855.1|13831.1|13841.2|13817.2|0
1593162000000|2020-06-26 09:00:00|13811.3|13793.8|13806.3|13793.8|13816.3|13803.8|13803.8|13791.3|183
1593162300000|2020-06-26 09:05:00|13803.8|13791.3|13811.3|13796.3|13811.3|13798.8|13803.8|13791.3|63
1593162600000|2020-06-26 09:10:00|13813.8|13798.8|13808.8|13796.3|13818.8|13803.8|13808.8|13796.3|167
1593162900000|2020-06-26 09:15:00|13811.3|13793.8|13811.3|13796.3|13811.3|13798.8|13803.8|13791.3|241
1593163200000|2020-06-26 09:20:00|13813.8|13798.8|13818.8|13806.3|13821.3|13806.3|13811.3|13798.8|25
1593163500000|2020-06-26 09:25:00|13821.3|13808.8|13821.3|13806.3|13821.3|13808.8|13818.8|13806.3|42
1593163800000|2020-06-26 09:30:00|13823.8|13808.8|13833.8|13821.3|13836.3|13823.8|13821.3|13806.3|294
1593164100000|2020-06-26 09:35:00|13831.3|13818.8|13828.8|13816.3|13833.8|13818.8|13828.8|13816.3|113
1593164400000|2020-06-26 09:40:00|13831.3|13818.8|13828.8|13813.8|13831.3|13818.8|13823.8|13811.3|90
1593164700000|2020-06-26 09:45:00|13826.3|13816.3|13826.3|13813.8|13831.3|13818.8|13823.8|13811.3|130
1593165000000|2020-06-26 09:50:00|13823.8|13811.3|13826.3|13813.8|13826.3|13813.8|13821.3|13808.8|56
1593165300000|2020-06-26 09:55:00|13823.8|13811.3|13831.3|13816.3|13831.3|13816.3|13823.8|13811.3|269
1593165600000|2020-06-26 10:00:00|13833.8|13818.8|13838.8|13826.3|13838.8|13826.3|13831.3|13818.8|97
1593165900000|2020-06-26 10:05:00|13841.3|13823.8|13836.3|13823.8|13841.3|13828.8|13831.3|13818.8|123
1593166200000|2020-06-26 10:10:00|13833.8|13821.3|13833.8|13821.3|13833.8|13821.3|13831.3|13818.8|39
1593166500000|2020-06-26 10:15:00|13831.3|13818.8|13831.3|13818.8|13833.8|13821.3|13831.3|13818.8|112
1593166800000|2020-06-26 10:20:00|13828.8|13816.3|13826.3|13813.8|13828.8|13816.3|13826.3|13813.8|39
1593167100000|2020-06-26 10:25:00|13828.8|13816.3|13831.3|13818.8|13838.8|13826.3|13828.8|13816.3|81
1593167400000|2020-06-26 10:30:00|13828.8|13816.3|13831.3|13818.8|13831.3|13818.8|13828.8|13816.3|19
1593167700000|2020-06-26 10:35:00|13833.8|13821.3|13828.8|13816.3|13833.8|13821.3|13828.8|13816.3|39
1593168000000|2020-06-26 10:40:00|13831.3|13818.8|13833.8|13821.3|13836.3|13823.8|13828.8|13818.8|73
1593168300000|2020-06-26 10:45:00|13831.3|13818.8|13828.8|13816.3|13831.3|13818.8|13828.8|13816.3|12
1593168600000|2020-06-26 10:50:00|13831.3|13818.8|13831.3|13816.3|13833.8|13821.3|13828.8|13816.3|60
1593168900000|2020-06-26 10:55:00|13833.8|13818.8|13836.3|13821.3|13836.3|13823.8|13833.8|13816.3|103
1593169200000|2020-06-26 11:00:00|13833.8|13823.8|13843.8|13831.3|13843.8|13831.3|13833.8|13821.3|121
1593169500000|2020-06-26 11:05:00|13846.3|13833.8|13843.8|13831.3|13848.8|13836.3|13843.8|13831.3|55
1593169800000|2020-06-26 11:10:00|13841.3|13828.8|13841.3|13828.8|13843.8|13828.8|13838.8|13826.3|68
1593170100000|2020-06-26 11:15:00|13838.8|13826.3|13838.8|13826.3|13841.3|13826.3|13836.3|13823.8|15
1593170400000|2020-06-26 11:20:00|13841.3|13823.8|13838.8|13826.3|13841.3|13826.3|13836.3|13823.8|27
1593170700000|2020-06-26 11:25:00|13836.3|13823.8|13836.3|13821.3|13836.3|13823.8|13833.8|13821.3|13
1593171000000|2020-06-26 11:30:00|13833.8|13823.8|13836.3|13821.3|13836.3|13823.8|13831.3|13818.8|22
1593171300000|2020-06-26 11:35:00|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|13838.8|13821.3|14
1593171600000|2020-06-26 11:40:00|13841.3|13826.3|13838.8|13823.8|13841.3|13828.8|13836.3|13823.8|286
1593171900000|2020-06-26 11:45:00|13841.3|13826.3|13831.3|13818.8|13841.3|13826.3|13831.3|13818.8|190
1593172200000|2020-06-26 11:50:00|13833.8|13816.3|13831.3|13818.8|13833.8|13821.3|13831.3|13816.3|22
1593172500000|2020-06-26 11:55:00|13833.8|13816.3|13828.8|13816.3|13833.8|13821.3|13828.8|13816.3|52
1593172800000|2020-06-26 12:00:00|13831.3|13818.8|13828.8|13816.3|13833.8|13821.3|13828.8|13816.3|48
1593173100000|2020-06-26 12:05:00|13826.3|13813.8|13826.3|13813.8|13826.3|13813.8|13821.3|13808.8|96
1593173400000|2020-06-26 12:10:00|13823.8|13811.3|13818.8|13806.3|13823.8|13813.8|13818.8|13806.3|28
1593173700000|2020-06-26 12:15:00|13821.3|13808.8|13826.3|13813.8|13826.3|13813.8|13818.8|13806.3|55
1593174000000|2020-06-26 12:20:00|13823.8|13811.3|13823.8|13811.3|13826.3|13813.8|13823.8|13808.8|54
1593174300000|2020-06-26 12:25:00|13826.3|13813.8|13828.8|13816.3|13828.8|13816.3|13826.3|13813.8|14
1593174600000|2020-06-26 12:30:00|13831.3|13813.8|13826.3|13813.8|13833.8|13821.3|13826.3|13811.3|29
1593174900000|2020-06-26 12:35:00|13823.8|13811.3|13818.8|13806.3|13823.8|13811.3|13818.8|13806.3|20
1593175200000|2020-06-26 12:40:00|13821.3|13808.8|13823.8|13808.8|13823.8|13811.3|13818.8|13808.8|20
1593175500000|2020-06-26 12:45:00|13821.3|13811.3|13821.3|13808.8|13823.8|13811.3|13818.8|13806.3|9
1593175800000|2020-06-26 12:50:00|13823.8|13811.3|13811.3|13798.8|13823.8|13811.3|13811.3|13798.8|76
1593176100000|2020-06-26 12:55:00|13813.8|13801.3|13811.3|13798.8|13813.8|13801.3|13808.8|13796.3|211
1593176400000|2020-06-26 13:00:00|13808.8|13796.3|13811.3|13798.8|13811.3|13798.8|13806.3|13793.8|146
1593176700000|2020-06-26 13:05:00|13813.8|13801.3|13816.3|13803.8|13818.8|13803.8|13813.8|13801.3|43
1593177000000|2020-06-26 13:10:00||13801.3||13803.8||13803.8||13801.3|7
1593177300000|2020-06-26 13:15:00|13813.8|13801.3|13813.8|13798.8|13816.3|13803.8|13813.8|13798.8|73
1593177600000|2020-06-26 13:20:00|13811.3|13796.3|13816.3|13801.3|13816.3|13803.8|13808.8|13796.3|109
1593177900000|2020-06-26 13:25:00|13813.8|13803.8|13813.8|13801.3|13816.3|13803.8|13811.3|13798.8|23
1593178200000|2020-06-26 13:30:00|13811.3|13798.8|13803.8|13791.3|13818.8|13806.3|13798.8|13786.3|306
1593178500000|2020-06-26 13:35:00|13806.3|13788.8|13801.3|13788.8|13811.3|13798.8|13796.3|13783.8|202
1593178800000|2020-06-26 13:40:00|13798.8|13786.3|13781.3|13766.3|13801.3|13788.8|13778.8|13766.3|379
1593179100000|2020-06-26 13:45:00|13778.8|13768.8|13788.8|13773.8|13791.3|13778.8|13778.8|13766.3|250
1593179400000|2020-06-26 13:50:00|13786.3|13771.3|13791.3|13778.8|13793.8|13781.3|13776.3|13763.8|198
1593179700000|2020-06-26 13:55:00|13788.8|13776.3|13798.8|13783.8|13798.8|13786.3|13778.8|13766.3|129
1593180000000|2020-06-26 14:00:00|13796.3|13781.3|13778.8|13766.3|13796.3|13783.8|13776.3|13763.8|152
1593180300000|2020-06-26 14:05:00|13776.3|13763.8|13783.8|13768.8|13783.8|13771.3|13776.3|13763.8|49
1593180600000|2020-06-26 14:10:00|13781.3|13771.3|13781.3|13768.8|13781.3|13771.3|13773.8|13761.3|672
1593180900000|2020-06-26 14:15:00|13778.8|13766.3|13778.8|13766.3|13781.3|13768.8|13773.8|13761.3|286
1593181200000|2020-06-26 14:20:00|13781.3|13763.8|13783.8|13771.3|13783.8|13771.3|13771.3|13758.8|357
1593181500000|2020-06-26 14:25:00|13786.3|13773.8|13783.8|13768.8|13786.3|13773.8|13776.3|13763.8|331
1593181800000|2020-06-26 14:30:00|13781.3|13766.3|13768.8|13753.8|13786.3|13773.8|13763.8|13751.3|562
1593182100000|2020-06-26 14:35:00|13766.3|13756.3|13768.8|13756.3|13773.8|13761.3|13763.8|13751.3|195
1593182400000|2020-06-26 14:40:00|13766.3|13753.8|13778.8|13766.3|13778.8|13766.3|13763.8|13751.3|171
1593182700000|2020-06-26 14:45:00|13776.3|13763.8|13773.8|13758.8|13783.8|13771.3|13771.3|13758.8|131
1593183000000|2020-06-26 14:50:00|13771.3|13761.3|13773.8|13761.3|13783.8|13771.3|13761.3|13748.8|191
1593183300000|2020-06-26 14:55:00|13771.3|13758.8|13786.3|13773.8|13788.8|13776.3|13768.8|13756.3|147
1593183600000|2020-06-26 15:00:00|13788.8|13776.3|13793.8|13781.3|13796.3|13783.8|13786.3|13771.3|156
1593183900000|2020-06-26 15:05:00|13791.3|13778.8|13793.8|13781.3|13796.3|13783.8|13788.8|13776.3|201
1593184200000|2020-06-26 15:10:00|13796.3|13778.8|13793.8|13781.3|13796.3|13783.8|13791.3|13778.8|93
1593184500000|2020-06-26 15:15:00|13791.3|13778.8|13788.8|13776.3|13793.8|13781.3|13786.3|13773.8|378
1593184800000|2020-06-26 15:20:00|13791.3|13778.8|13793.8|13781.3|13793.8|13781.3|13786.3|13773.8|169
1593185100000|2020-06-26 15:25:00|13791.3|13778.8|13796.3|13783.8|13796.3|13783.8|13788.8|13776.3|273
1593185400000|2020-06-26 15:30:00|13798.8|13786.3|13788.8|13776.3|13801.3|13788.8|13786.3|13773.8|219
1593185700000|2020-06-26 15:35:00|13791.3|13778.8|13801.3|13788.8|13803.8|13791.3|13788.8|13776.3|204
1593186000000|2020-06-26 15:40:00|13798.8|13786.3|13796.3|13783.8|13806.3|13793.8|13796.3|13783.8|288
1593186300000|2020-06-26 15:45:00|13798.8|13781.3|13803.8|13791.3|13803.8|13791.3|13791.3|13778.8|192
1593186600000|2020-06-26 15:50:00|13806.3|13793.8|13801.3|13786.3|13808.8|13796.3|13798.8|13786.3|74
1593186900000|2020-06-26 15:55:00|13798.8|13788.8|13806.3|13793.8|13811.3|13798.8|13798.8|13786.3|86
1593187200000|2020-06-26 16:00:00|13803.8|13791.3|13798.8|13786.3|13806.3|13791.3|13796.3|13783.8|245
1593187500000|2020-06-26 16:05:00|13796.3|13783.8|13796.3|13783.8|13798.8|13786.3|13796.3|13783.8|31
1593187800000|2020-06-26 16:10:00|13798.8|13786.3|13798.8|13783.8|13803.8|13791.3|13793.8|13781.3|129
1593188100000|2020-06-26 16:15:00|13801.3|13786.3|13796.3|13783.8|13803.8|13791.3|13793.8|13781.3|270
1593188400000|2020-06-26 16:20:00|13793.8|13781.3|13806.3|13793.8|13806.3|13793.8|13788.8|13776.3|355
1593188700000|2020-06-26 16:25:00|13803.8|13791.3|13808.8|13793.8|13808.8|13796.3|13803.8|13791.3|81
1593189000000|2020-06-26 16:30:00|13806.3|13796.3|13806.3|13793.8|13811.3|13798.8|13803.8|13791.3|166
1593189300000|2020-06-26 16:35:00|13803.8|13791.3|13808.8|13796.3|13811.3|13798.8|13803.8|13788.8|124
1593189600000|2020-06-26 16:40:00|13806.3|13793.8|13806.3|13793.8|13808.8|13796.3|13803.8|13791.3|160
1593189900000|2020-06-26 16:45:00|13803.8|13791.3|13806.3|13791.3|13813.8|13801.3|13801.3|13788.8|289
1593190200000|2020-06-26 16:50:00|13803.8|13793.8|13808.8|13796.3|13813.8|13801.3|13803.8|13791.3|183
1593190500000|2020-06-26 16:55:00|13806.3|13793.8|13806.3|13791.3|13811.3|13798.8|13803.8|13791.3|463
1593190800000|2020-06-26 17:00:00|13803.8|13793.8|13808.8|13793.8|13808.8|13796.3|13803.8|13791.3|446
1593191100000|2020-06-26 17:05:00|13806.3|13796.3|13811.3|13796.3|13813.8|13798.8|13806.3|13793.8|140
1593191400000|2020-06-26 17:10:00|13808.8|13793.8|13806.3|13793.8|13811.3|13796.3|13806.3|13793.8|30
1593191700000|2020-06-26 17:15:00|13808.8|13796.3|13806.3|13791.3|13808.8|13796.3|13798.8|13786.3|87
1593192000000|2020-06-26 17:20:00|13803.8|13793.8|13806.3|13791.3|13811.3|13796.3|13801.3|13788.8|162
1593192300000|2020-06-26 17:25:00|13803.8|13788.8|13806.3|13793.8|13808.8|13796.3|13801.3|13788.8|82
1593192600000|2020-06-26 17:30:00|13808.8|13796.3|13808.8|13796.3|13808.8|13796.3|13801.3|13788.8|212
1593192900000|2020-06-26 17:35:00|13806.3|13793.8|13803.8|13791.3|13808.8|13796.3|13798.8|13786.3|142
1593193200000|2020-06-26 17:40:00|13806.3|13793.8|13803.8|13788.8|13806.3|13793.8|13801.3|13786.3|52
1593193500000|2020-06-26 17:45:00|13801.3|13791.3|13806.3|13793.8|13806.3|13793.8|13801.3|13788.8|39
1593193800000|2020-06-26 17:50:00|13803.8|13791.3|13803.8|13788.8|13806.3|13793.8|13798.8|13786.3|33
1593194100000|2020-06-26 17:55:00|13801.3|13786.3|13803.8|13788.8|13803.8|13791.3|13798.8|13786.3|30
1593194400000|2020-06-26 18:00:00|13801.3|13791.3|13798.8|13783.8|13803.8|13791.3|13796.3|13783.8|88
1593194700000|2020-06-26 18:05:00|13796.3|13786.3|13798.8|13783.8|13801.3|13788.8|13796.3|13783.8|73
1593195000000|2020-06-26 18:10:00|13801.3|13786.3|13793.8|13781.3|13806.3|13791.3|13793.8|13781.3|61
1593195300000|2020-06-26 18:15:00|13791.3|13778.8|13793.8|13781.3|13798.8|13783.8|13791.3|13778.8|128
1593195600000|2020-06-26 18:20:00|13791.3|13778.8|13796.3|13783.8|13798.8|13786.3|13791.3|13778.8|58
1593195900000|2020-06-26 18:25:00|13798.8|13781.3|13793.8|13781.3|13798.8|13783.8|13788.8|13776.3|174
1593196200000|2020-06-26 18:30:00|13791.3|13778.8|13801.3|13786.3|13803.8|13791.3|13788.8|13776.3|79
1593196500000|2020-06-26 18:35:00|13798.8|13783.8|13796.3|13781.3|13801.3|13786.3|13793.8|13781.3|72
1593196800000|2020-06-26 18:40:00|13793.8|13783.8|13795.1|13785.1|13801.3|13788.8|13793.8|13781.3|87
1593197100000|2020-06-26 18:45:00|13796.3|13786.3|13795.1|13785.1|13798.8|13788.8|13790.1|13780.1|104
1593197400000|2020-06-26 18:50:00|13796.3|13786.3|13800.1|13790.1|13802.6|13792.6|13795.1|13785.1|150
1593197700000|2020-06-26 18:55:00|13801.3|13791.3|13798.8|13788.8|13801.3|13791.3|13795.1|13785.1|93
1593198000000|2020-06-26 19:00:00|13797.6|13787.6|13797.6|13787.6|13805.1|13795.1|13797.6|13787.6|81
1593198300000|2020-06-26 19:05:00|13798.8|13788.8|13795.1|13785.1|13798.8|13788.8|13787.6|13777.6|92
1593198600000|2020-06-26 19:10:00|13793.8|13783.8|13793.8|13783.8|13795.1|13785.1|13788.8|13778.8|237
1593198900000|2020-06-26 19:15:00|13792.6|13782.6|13790.1|13780.1|13795.1|13785.1|13788.8|13778.8|72
1593199200000|2020-06-26 19:20:00|13791.3|13781.3|13788.8|13778.8|13792.6|13782.6|13785.1|13775.1|65
1593199500000|2020-06-26 19:25:00|13787.6|13777.6|13788.8|13778.8|13796.3|13786.3|13783.8|13773.8|110
1593199800000|2020-06-26 19:30:00|13787.6|13777.6|13778.8|13768.8|13787.6|13777.6|13777.6|13767.6|189
1593200100000|2020-06-26 19:35:00|13777.6|13767.6|13775.1|13765.1|13780.1|13770.1|13772.6|13762.6|703
1593200400000|2020-06-26 19:40:00|13773.8|13763.8|13797.6|13787.6|13797.6|13787.6|13772.6|13762.6|192
1593200700000|2020-06-26 19:45:00|13796.3|13786.3|13795.1|13785.1|13802.6|13792.6|13792.6|13782.6|376
1593201000000|2020-06-26 19:50:00|13796.3|13786.3|13787.6|13777.6|13801.3|13791.3|13787.6|13777.6|254
1593201300000|2020-06-26 19:55:00|13790.1|13780.1|13795.1|13785.1|13797.6|13787.6|13787.6|13777.6|194
1593201600000|2020-06-26 20:00:00|13792.6|13782.6|13802.6|13792.6|13802.6|13792.6|13792.6|13782.6|130
1593201900000|2020-06-26 20:05:00|13801.3|13791.3|13801.3|13791.3|13805.1|13795.1|13800.1|13790.1|214
1593202200000|2020-06-26 20:10:00|13800.1|13790.1|13797.6|13787.6|13800.1|13790.1|13795.1|13785.1|19
1593202500000|2020-06-26 20:15:00|13808.5|13784.5|13804.9|13780.9|13808.5|13784.5|13803.4|13779.4|1
1593202800000|2020-06-26 20:20:00|13805.1|13781.1|13804.1|13780.1|13806.1|13782.1|13802.7|13778.7|0
1593203100000|2020-06-26 20:25:00|13803.8|13779.8|13804.6|13780.6|13805|13781|13802.3|13778.3|22
1593203400000|2020-06-26 20:30:00|13807|13783|13794.2|13770.2|13810.4|13786.4|13794.2|13770.2|24
1593203700000|2020-06-26 20:35:00|13795.1|13771.1|13795.9|13771.9|13796.8|13772.8|13791.7|13767.7|36
1593204000000|2020-06-26 20:40:00|13795.1|13771.1|13801.1|13777.1|13801.1|13777.1|13792.5|13768.5|4
1593204300000|2020-06-26 20:45:00|13800.2|13776.2|13796.8|13772.8|13802.8|13778.8|13795.9|13771.9|25
1593204600000|2020-06-26 20:50:00|13795.9|13771.9|13792.3|13768.3|13796.8|13772.8|13791.4|13767.4|1
1593204900000|2020-06-26 20:55:00|13791.4|13767.4|13792.9|13768.9|13793.1|13769.1|13787.2|13763.2|9
1593381900000|2020-06-28 22:05:00|13752.6|13728.6|13752.9|13728.9|13757.9|13733.9|13742.1|13718.1|0
1593382200000|2020-06-28 22:10:00|13752|13728|13749.7|13725.7|13760.6|13736.6|13748|13724|0
1593382500000|2020-06-28 22:15:00|13748.9|13724.9|13765|13741|13770.6|13746.6|13748|13724|0
1593382800000|2020-06-28 22:20:00|13765.9|13741.9|13778.7|13754.7|13779.5|13755.5|13765|13741|0
1593383100000|2020-06-28 22:25:00|13779.1|13755.1|13776.1|13752.1|13779.5|13755.5|13775.3|13751.3|0
1593383400000|2020-06-28 22:30:00|13776.5|13752.5|13778|13754|13785.5|13761.5|13776.1|13752.1|0
1593383700000|2020-06-28 22:35:00|13778.4|13754.4|13781.1|13757.1|13786.2|13762.2|13777.2|13753.2|0
1593384000000|2020-06-28 22:40:00|13781.7|13757.7|13783.9|13759.9|13794.1|13770.1|13780.8|13756.8|0
1593384300000|2020-06-28 22:45:00|13783.1|13759.1|13782.2|13758.2|13784.8|13760.8|13778.8|13754.8|0
1593384600000|2020-06-28 22:50:00|13782.6|13758.6|13785.6|13761.6|13794.1|13770.1|13782.6|13758.6|0
1593384900000|2020-06-28 22:55:00|13786.5|13762.5|13783.6|13759.6|13787.3|13763.3|13782.8|13758.8|0
1593385200000|2020-06-28 23:00:00|13784|13760|13783.6|13759.6|13790.8|13766.8|13775.1|13751.1|0
1593385500000|2020-06-28 23:05:00|13782.8|13758.8|13786.8|13762.8|13798.8|13774.8|13781.9|13757.9|0
1593385800000|2020-06-28 23:10:00|13787.7|13763.7|13801.3|13777.3|13801.3|13777.3|13786.8|13762.8|0
1593386100000|2020-06-28 23:15:00|13802.2|13778.2|13790.2|13766.2|13802.2|13778.2|13788.1|13764.1|0
1593386400000|2020-06-28 23:20:00|13791.1|13767.1|13785|13761|13795.3|13771.3|13784.1|13760.1|0
1593386700000|2020-06-28 23:25:00|13784.5|13760.5|13778.2|13754.2|13791.4|13767.4|13776.5|13752.5|0
1593387000000|2020-06-28 23:30:00|13777.7|13753.7|13790.5|13766.5|13791.8|13767.8|13776.5|13752.5|0
1593387300000|2020-06-28 23:35:00|13790.9|13766.9|13805.5|13781.5|13805.5|13781.5|13790.1|13766.1|0
1593387600000|2020-06-28 23:40:00|13806.4|13782.4|13820.4|13796.4|13822.3|13798.3|13805.5|13781.5|0
1593387900000|2020-06-28 23:45:00|13819.9|13795.9|13817|13793|13821.2|13797.2|13813.6|13789.6|0
1593388200000|2020-06-28 23:50:00|13816.5|13792.5|13814.4|13790.4|13819.5|13795.5|13811.9|13787.9|0
1593388500000|2020-06-28 23:55:00|13816.1|13792.1|13808|13784|13821.2|13797.2|13804.2|13780.2|0
1593388800000|2020-06-29 00:00:00|13808.5|13784.5|13798.6|13774.6|13814.4|13790.4|13793.1|13769.1|0
1593389100000|2020-06-29 00:05:00|13798.2|13774.2|13809.7|13785.7|13814.4|13790.4|13798.2|13774.2|0
1593389400000|2020-06-29 00:10:00|13810.2|13786.2|13805.1|13781.1|13817|13793|13797.8|13773.8|0
1593389700000|2020-06-29 00:15:00|13804.2|13780.2|13788.6|13764.6|13805.9|13781.9|13788.6|13764.6|0
1593390000000|2020-06-29 00:20:00|13788.4|13764.4|13788|13764|13791.4|13767.4|13782.4|13758.4|0
1593390300000|2020-06-29 00:25:00|13788.2|13764.2|13794.4|13770.4|13801.7|13777.7|13787.5|13763.5|0
1593390600000|2020-06-29 00:30:00|13794|13770|13798.2|13774.2|13805.9|13781.9|13788.8|13764.8|0
1593390900000|2020-06-29 00:35:00|13797.4|13773.4|13788.2|13764.2|13798|13774|13781.5|13757.5|0
1593391200000|2020-06-29 00:40:00|13787.1|13763.1|13798|13774|13804.2|13780.2|13785.4|13761.4|0
1593391500000|2020-06-29 00:45:00|13799.1|13775.1|13811.5|13787.5|13814.9|13790.9|13798|13774|0
1593391800000|2020-06-29 00:50:00|13812.6|13788.6|13809.8|13785.8|13818.4|13794.4|13808.9|13784.9|0
1593392100000|2020-06-29 00:55:00|13809.4|13785.4|13817.1|13793.1|13829|13805|13806.8|13782.8|0
1593392400000|2020-06-29 01:00:00|13816.7|13792.7|13824.8|13814.8|13829.8|13819.8|13794.8|13784.8|3874
1593392700000|2020-06-29 01:05:00|13827.3|13817.3|13827.3|13817.3|13832.3|13822.3|13822.3|13812.3|787
1593393000000|2020-06-29 01:10:00|13829.8|13819.8|13857.3|13847.3|13857.3|13847.3|13822.3|13812.3|2865
1593393300000|2020-06-29 01:15:00|13859.8|13849.8|13854.8|13844.8|13884.8|13874.8|13854.8|13844.8|3216
1593393600000|2020-06-29 01:20:00|13857.3|13847.3|13844.8|13834.8|13857.3|13847.3|13829.8|13819.8|2805
1593393900000|2020-06-29 01:25:00|13839.8|13829.8|13897.3|13887.3|13902.3|13892.3|13839.8|13829.8|4052
1593394200000|2020-06-29 01:30:00|13899.8|13889.8|13817.3|13807.3|13934.8|13924.8|13817.3|13807.3|21121
1593394500000|2020-06-29 01:35:00|13819.8|13809.8|13809.8|13799.8|13822.3|13812.3|13784.8|13774.8|16612
1593394800000|2020-06-29 01:40:00|13804.8|13794.8|13827.3|13817.3|13854.8|13844.8|13794.8|13784.8|11274
1593395100000|2020-06-29 01:45:00|13829.8|13819.8|13814.8|13804.8|13849.8|13839.8|13802.3|13792.3|7429
1593395400000|2020-06-29 01:50:00|13812.3|13802.3|13802.3|13792.3|13824.8|13814.8|13789.8|13779.8|7515
1593395700000|2020-06-29 01:55:00|13799.8|13789.8|13797.3|13787.3|13809.8|13799.8|13779.8|13769.8|6134
1593396000000|2020-06-29 02:00:00|13799.8|13789.8|13774.8|13764.8|13799.8|13789.8|13772.3|13762.3|6737
1593396300000|2020-06-29 02:05:00|13772.3|13762.3|13792.3|13782.3|13792.3|13782.3|13764.8|13754.8|5971
1593396600000|2020-06-29 02:10:00|13794.8|13784.8|13807.3|13797.3|13812.3|13802.3|13789.8|13779.8|3811
1593396900000|2020-06-29 02:15:00|13809.8|13799.8|13779.8|13769.8|13809.8|13799.8|13779.8|13769.8|3487
1593397200000|2020-06-29 02:20:00|13782.3|13772.3|13777.3|13767.3|13787.3|13777.3|13774.8|13764.8|3718
1593397500000|2020-06-29 02:25:00|13774.8|13764.8|13779.8|13769.8|13792.3|13782.3|13774.8|13764.8|3580
1593397800000|2020-06-29 02:30:00|13777.3|13767.3|13764.8|13754.8|13779.8|13769.8|13764.8|13754.8|3997
1593398100000|2020-06-29 02:35:00|13767.3|13757.3|13777.3|13767.3|13777.3|13767.3|13759.8|13749.8|3347
1593398400000|2020-06-29 02:40:00|13779.8|13769.8|13754.8|13744.8|13779.8|13769.8|13752.3|13742.3|3297
1593398700000|2020-06-29 02:45:00|13757.3|13747.3|13767.3|13757.3|13769.8|13759.8|13749.8|13739.8|2555
1593399000000|2020-06-29 02:50:00|13769.8|13759.8|13754.8|13744.8|13772.3|13762.3|13754.8|13744.8|1984
1593399300000|2020-06-29 02:55:00|13752.3|13742.3|13744.8|13734.8|13757.3|13747.3|13742.3|13732.3|3960
1593399600000|2020-06-29 03:00:00|13742.3|13732.3|13732.3|13722.3|13754.8|13744.8|13732.3|13722.3|3607
1593399900000|2020-06-29 03:05:00|13734.8|13724.8|13727.3|13717.3|13739.8|13729.8|13719.8|13709.8|4829
1593400200000|2020-06-29 03:10:00|13724.8|13714.8|13724.8|13714.8|13732.3|13722.3|13714.8|13704.8|3390
1593400500000|2020-06-29 03:15:00|13722.3|13712.3|13734.8|13724.8|13737.3|13727.3|13714.8|13704.8|3197
1593400800000|2020-06-29 03:20:00|13732.3|13722.3|13744.8|13734.8|13752.3|13742.3|13732.3|13722.3|3803
1593401100000|2020-06-29 03:25:00|13742.3|13732.3|13739.8|13729.8|13752.3|13742.3|13737.3|13727.3|3134
1593401400000|2020-06-29 03:30:00|13742.3|13732.3|13742.3|13732.3|13747.3|13737.3|13732.3|13722.3|1848
1593401700000|2020-06-29 03:35:00|13739.8|13729.8|13737.3|13727.3|13747.3|13737.3|13737.3|13727.3|1560
1593402000000|2020-06-29 03:40:00|13739.8|13729.8|13724.8|13714.8|13739.8|13729.8|13722.3|13712.3|1443
1593402300000|2020-06-29 03:45:00|13722.3|13712.3|13734.8|13724.8|13734.8|13724.8|13719.8|13709.8|1312
1593402600000|2020-06-29 03:50:00|13729.8|13719.8|13729.8|13719.8|13732.3|13722.3|13727.3|13717.3|709
1593402900000|2020-06-29 03:55:00|13727.3|13717.3|13727.3|13717.3|13732.3|13722.3|13724.8|13714.8|973
1593403200000|2020-06-29 04:00:00|13724.8|13714.8|13732.3|13722.3|13734.8|13724.8|13724.8|13714.8|998
1593403500000|2020-06-29 04:05:00|13734.8|13724.8|13734.8|13724.8|13739.8|13729.8|13732.3|13722.3|1032
1593403800000|2020-06-29 04:10:00|13737.3|13727.3|13729.8|13719.8|13739.8|13729.8|13729.8|13719.8|686
1593404100000|2020-06-29 04:15:00|13727.3|13717.3|13727.3|13717.3|13732.3|13722.3|13727.3|13717.3|531
1593404400000|2020-06-29 04:20:00|13729.8|13719.8|13727.3|13717.3|13732.3|13722.3|13727.3|13717.3|301
1593404700000|2020-06-29 04:25:00|13729.8|13719.8|13729.8|13719.8|13729.8|13719.8|13729.8|13719.8|226
1593405000000|2020-06-29 04:30:00|13732.3|13722.3|13727.3|13717.3|13732.3|13722.3|13727.3|13717.3|321
1593405300000|2020-06-29 04:35:00|13724.8|13714.8|13717.3|13707.3|13727.3|13717.3|13712.3|13702.3|883
1593405600000|2020-06-29 04:40:00|13714.8|13704.8|13724.8|13714.8|13727.3|13717.3|13714.8|13704.8|768
1593405900000|2020-06-29 04:45:00|13722.3|13712.3|13729.8|13719.8|13729.8|13719.8|13719.8|13709.8|600
1593406200000|2020-06-29 04:50:00|13727.3|13717.3|13724.8|13714.8|13727.3|13717.3|13724.8|13714.8|496
1593406500000|2020-06-29 04:55:00|13727.3|13717.3|13729.8|13719.8|13729.8|13719.8|13724.8|13714.8|502
1593406800000|2020-06-29 05:00:00|13732.3|13722.3|13732.3|13722.3|13737.3|13727.3|13722.3|13712.3|3814
1593407100000|2020-06-29 05:05:00|13734.8|13724.8|13757.3|13747.3|13767.3|13757.3|13734.8|13724.8|4761
1593407400000|2020-06-29 05:10:00|13759.8|13749.8|13757.3|13747.3|13772.3|13762.3|13754.8|13744.8|3434
1593407700000|2020-06-29 05:15:00|13759.8|13749.8|13744.8|13734.8|13759.8|13749.8|13742.3|13732.3|3104
1593408000000|2020-06-29 05:20:00|13742.3|13732.3|13729.8|13719.8|13744.8|13734.8|13729.8|13719.8|1893
1593408300000|2020-06-29 05:25:00|13732.3|13722.3|13734.8|13724.8|13742.3|13732.3|13724.8|13714.8|2816
1593408600000|2020-06-29 05:30:00|13737.3|13727.3|13727.3|13717.3|13739.8|13729.8|13724.8|13714.8|2556
1593408900000|2020-06-29 05:35:00|13729.8|13719.8|13737.3|13727.3|13739.8|13729.8|13727.3|13717.3|2233
1593409200000|2020-06-29 05:40:00|13739.8|13729.8|13734.8|13724.8|13739.8|13729.8|13724.8|13714.8|1485
1593409500000|2020-06-29 05:45:00|13737.3|13727.3|13732.3|13722.3|13739.8|13729.8|13732.3|13722.3|1792
1593409800000|2020-06-29 05:50:00|13734.8|13724.8|13734.8|13724.8|13734.8|13724.8|13719.8|13709.8|2063
1593410100000|2020-06-29 05:55:00|13737.3|13727.3|13739.8|13729.8|13749.8|13739.8|13732.3|13722.3|2082
1593410400000|2020-06-29 06:00:00|13737.3|13727.3|13737.3|13727.3|13742.3|13732.3|13727.3|13717.3|2161
1593410700000|2020-06-29 06:05:00|13734.8|13724.8|13744.8|13734.8|13747.3|13737.3|13729.8|13719.8|2427
1593411000000|2020-06-29 06:10:00|13742.3|13732.3|13737.3|13727.3|13744.8|13734.8|13729.8|13719.8|3264
1593411300000|2020-06-29 06:15:00|13739.8|13729.8|13732.3|13722.3|13739.8|13729.8|13729.8|13719.8|2102
1593411600000|2020-06-29 06:20:00|13734.8|13724.8|13742.3|13732.3|13742.3|13732.3|13734.8|13724.8|2628
1593411900000|2020-06-29 06:25:00|13744.8|13734.8|13754.8|13744.8|13762.3|13752.3|13742.3|13732.3|3498
1593412200000|2020-06-29 06:30:00|13757.3|13747.3|13754.8|13744.8|13759.8|13749.8|13749.8|13739.8|3127
1593412500000|2020-06-29 06:35:00|13752.3|13742.3|13754.8|13744.8|13757.3|13747.3|13744.8|13734.8|2558
1593412800000|2020-06-29 06:40:00|13757.3|13747.3|13754.8|13744.8|13759.8|13749.8|13749.8|13739.8|2083
1593413100000|2020-06-29 06:45:00|13757.3|13747.3|13769.8|13759.8|13772.3|13762.3|13752.3|13742.3|2863
1593413400000|2020-06-29 06:50:00|13772.3|13762.3|13789.8|13779.8|13789.8|13779.8|13769.8|13759.8|4285
1593413700000|2020-06-29 06:55:00|13787.3|13777.3|13794.8|13784.8|13802.3|13792.3|13782.3|13772.3|7074
1593414000000|2020-06-29 07:00:00|13774|13761.5|13771.5|13759|13779|13766.5|13771.5|13759|1947
1593414300000|2020-06-29 07:05:00|13774|13761.5|13786.5|13774|13789|13776.5|13774|13759|1669
1593414600000|2020-06-29 07:10:00|13789|13776.5|13789|13776.5|13796.5|13784|13789|13774|1431
1593414900000|2020-06-29 07:15:00|13791.5|13779|13784|13771.5|13794|13781.5|13784|13771.5|777
1593415200000|2020-06-29 07:20:00|13786.5|13774|13791.5|13776.5|13794|13781.5|13784|13771.5|1016
1593415500000|2020-06-29 07:25:00|13794|13779|13784|13771.5|13794|13781.5|13784|13771.5|565
1593415800000|2020-06-29 07:30:00|13786.5|13774|13781.5|13766.5|13789|13776.5|13781.5|13766.5|711
1593416100000|2020-06-29 07:35:00|13779|13769|13781.5|13766.5|13784|13771.5|13779|13766.5|663
1593416400000|2020-06-29 07:40:00|13779|13769|13776.5|13764|13781.5|13769|13774|13761.5|874
1593416700000|2020-06-29 07:45:00|13779|13766.5|13769|13756.5|13779|13766.5|13766.5|13754|756
1593417000000|2020-06-29 07:50:00|13771.5|13759|13771.5|13759|13771.5|13759|13766.5|13754|823
1593417300000|2020-06-29 07:55:00|13769|13756.5|13776.5|13764|13776.5|13764|13766.5|13754|690
1593417600000|2020-06-29 08:00:00|13779|13761.5|13769|13756.5|13779|13766.5|13766.5|13754|1147
1593417900000|2020-06-29 08:05:00|13766.5|13754|13769|13756.5|13769|13756.5|13761.5|13749|1139
1593418200000|2020-06-29 08:10:00|13766.5|13754|13756.5|13741.5|13769|13756.5|13754|13741.5|1110
1593418500000|2020-06-29 08:15:00|13754|13744|13764|13749|13771.5|13759|13754|13741.5|1281
1593418800000|2020-06-29 08:20:00|13761.5|13751.5|13766.5|13754|13771.5|13759|13761.5|13749|607
1593419100000|2020-06-29 08:25:00|13769|13751.5|13776.5|13761.5|13784|13771.5|13761.5|13749|1892
1593419400000|2020-06-29 08:30:00|13794.9|13770.9|13790.5|13766.5|13799.6|13775.6|13787.1|13763.1|0
1593419700000|2020-06-29 08:35:00|13790.1|13766.1|13795.2|13771.2|13805.9|13781.9|13786.6|13762.6|68
1593420000000|2020-06-29 08:40:00|13794.8|13770.8|13811.9|13787.9|13817.9|13793.9|13794.4|13770.4|0
1593420300000|2020-06-29 08:45:00|13812.1|13788.1|13817.8|13793.8|13822.2|13798.2|13808.6|13784.6|0
1593420600000|2020-06-29 08:50:00|13817.5|13793.5|13819|13795|13825|13801|13816.9|13792.9|0
1593420900000|2020-06-29 08:55:00|13819.5|13795.5|13825.3|13801.3|13830.2|13806.2|13815.2|13791.2|0
1593421200000|2020-06-29 09:00:00|13784|13766.5|13776.5|13761.5|13784|13771.5|13771.5|13759|314
1593421500000|2020-06-29 09:05:00|13774|13764|13776.5|13764|13779|13766.5|13774|13764|79
1593421800000|2020-06-29 09:10:00|13779|13766.5|13779|13766.5|13786.5|13774|13779|13766.5|429
1593422100000|2020-06-29 09:15:00|13781.5|13769|13784|13771.5|13789|13776.5|13781.5|13769|182
1593422400000|2020-06-29 09:20:00|13786.5|13774|13781.5|13769|13789|13776.5|13781.5|13769|164
1593422700000|2020-06-29 09:25:00|13779|13766.5|13776.5|13764|13781.5|13769|13776.5|13764|267
1593423000000|2020-06-29 09:30:00|13779|13766.5|13784|13771.5|13786.5|13771.5|13769|13756.5|342
1593423300000|2020-06-29 09:35:00|13786.5|13769|13786.5|13774|13789|13776.5|13781.5|13769|287
1593423600000|2020-06-29 09:40:00|13789|13776.5|13786.5|13774|13791.5|13779|13784|13771.5|446
1593423900000|2020-06-29 09:45:00|13789|13776.5|13781.5|13769|13789|13776.5|13781.5|13769|206
1593424200000|2020-06-29 09:50:00|13784|13771.5|13786.5|13774|13791.5|13779|13781.5|13766.5|535
1593424500000|2020-06-29 09:55:00|13789|13776.5|13784|13771.5|13791.5|13779|13781.5|13769|288
1593424800000|2020-06-29 10:00:00|13786.5|13774|13774|13761.5|13791.5|13779|13769|13756.5|263
1593425100000|2020-06-29 10:05:00|13776.5|13764|13784|13771.5|13784|13771.5|13776.5|13761.5|54
1593425400000|2020-06-29 10:10:00|13781.5|13769|13779|13766.5|13784|13771.5|13776.5|13764|34
1593425700000|2020-06-29 10:15:00|13781.5|13769|13779|13766.5|13781.5|13769|13779|13764|30
1593426000000|2020-06-29 10:20:00|13781.5|13769|13781.5|13769|13781.5|13769|13779|13766.5|103
1593426300000|2020-06-29 10:25:00|13784|13771.5|13784|13771.5|13784|13771.5|13781.5|13766.5|32
1593426600000|2020-06-29 10:30:00|13781.5|13769|13781.5|13769|13784|13771.5|13781.5|13769|70
1593426900000|2020-06-29 10:35:00|13779|13766.5|13774|13761.5|13781.5|13769|13769|13756.5|82
1593427200000|2020-06-29 10:40:00|13776.5|13759|13774|13761.5|13776.5|13761.5|13774|13759|20
1593427500000|2020-06-29 10:45:00|13776.5|13764|13784|13771.5|13786.5|13774|13774|13761.5|91
1593427800000|2020-06-29 10:50:00|13786.5|13774|13786.5|13774|13786.5|13774|13784|13771.5|48
1593428100000|2020-06-29 10:55:00|13789|13776.5|13786.5|13774|13789|13776.5|13786.5|13774|50
1593428400000|2020-06-29 11:00:00|13789|13776.5|13784|13771.5|13789|13776.5|13784|13769|57
1593428700000|2020-06-29 11:05:00|13781.5|13769|13784|13771.5|13786.5|13771.5|13781.5|13769|114
1593429000000|2020-06-29 11:10:00|13781.5|13769|13784|13771.5|13786.5|13774|13781.5|13769|94
1593429300000|2020-06-29 11:15:00|13781.5|13769|13784|13771.5|13784|13771.5|13781.5|13769|76
1593429600000|2020-06-29 11:20:00|13786.5|13774|13791.5|13779|13791.5|13779|13784|13774|220
1593429900000|2020-06-29 11:25:00|13794|13781.5|13796.5|13784|13796.5|13784|13791.5|13779|170
1593430200000|2020-06-29 11:30:00|13799|13781.5|13791.5|13779|13799|13781.5|13791.5|13779|45
1593430500000|2020-06-29 11:35:00|13794|13776.5|13791.5|13776.5|13794|13781.5|13789|13776.5|44
1593430800000|2020-06-29 11:40:00|13789|13779|13794|13781.5|13796.5|13784|13789|13776.5|60
1593431100000|2020-06-29 11:45:00|13796.5|13784|13794|13781.5|13796.5|13784|13791.5|13776.5|66
1593431400000|2020-06-29 11:50:00|13796.5|13784|13809|13796.5|13814|13801.5|13794|13779|371
1593431700000|2020-06-29 11:55:00|13811.5|13799|13811.5|13799|13816.5|13804|13809|13796.5|207
1593432000000|2020-06-29 12:00:00|13814|13801.5|13819|13806.5|13821.5|13809|13811.5|13799|240
1593432300000|2020-06-29 12:05:00|13821.5|13809|13819|13806.5|13821.5|13809|13816.5|13801.5|313
1593432600000|2020-06-29 12:10:00|13821.5|13809|13826.5|13811.5|13826.5|13814|13819|13806.5|424
1593432900000|2020-06-29 12:15:00|13824|13814|13824|13811.5|13829|13816.5|13824|13811.5|182
1593433200000|2020-06-29 12:20:00|13821.5|13809|13819|13806.5|13824|13811.5|13816.5|13804|256
1593433500000|2020-06-29 12:25:00|13821.5|13809|13819|13806.5|13821.5|13809|13814|13801.5|246
1593433800000|2020-06-29 12:30:00|13816.5|13804|13814|13801.5|13819|13806.5|13814|13801.5|56
1593434100000|2020-06-29 12:35:00|13816.5|13804|13809|13796.5|13816.5|13804|13806.5|13794|67
1593434400000|2020-06-29 12:40:00|13811.5|13799|13809|13796.5|13811.5|13799|13806.5|13794|18
1593434700000|2020-06-29 12:45:00|13811.5|13799|13814|13799|13814|13801.5|13811.5|13799|21
1593435000000|2020-06-29 12:50:00|13811.5|13801.5|13804|13791.5|13811.5|13801.5|13804|13791.5|173
1593435300000|2020-06-29 12:55:00|13801.5|13789|13799|13786.5|13801.5|13791.5|13796.5|13784|224
1593435600000|2020-06-29 13:00:00|13801.5|13789|13806.5|13794|13806.5|13794|13799|13786.5|187
1593435900000|2020-06-29 13:05:00|13804|13791.5|13799|13786.5|13804|13794|13796.5|13784|62
1593436200000|2020-06-29 13:10:00|13801.5|13789|13799|13786.5|13801.5|13789|13796.5|13784|42
1593436500000|2020-06-29 13:15:00|13801.5|13789|13799|13786.5|13801.5|13789|13799|13786.5|11
1593436800000|2020-06-29 13:20:00|13796.5|13784|13804|13791.5|13806.5|13794|13796.5|13784|76
1593437100000|2020-06-29 13:25:00|13801.5|13789|13801.5|13789|13801.5|13789|13799|13786.5|122
1593437400000|2020-06-29 13:30:00|13804|13791.5|13779|13766.5|13804|13791.5|13776.5|13764|502
1593437700000|2020-06-29 13:35:00|13776.5|13764|13779|13766.5|13786.5|13774|13776.5|13764|326
1593438000000|2020-06-29 13:40:00|13776.5|13764|13784|13771.5|13786.5|13774|13769|13756.5|513
1593438300000|2020-06-29 13:45:00|13786.5|13769|13784|13771.5|13791.5|13779|13776.5|13764|405
1593438600000|2020-06-29 13:50:00|13786.5|13774|13784|13771.5|13786.5|13774|13774|13761.5|737
1593438900000|2020-06-29 13:55:00|13781.5|13769|13781.5|13769|13786.5|13774|13776.5|13764|241
1593439200000|2020-06-29 14:00:00|13784|13771.5|13779|13766.5|13786.5|13774|13776.5|13764|481
1593439500000|2020-06-29 14:05:00|13781.5|13769|13784|13771.5|13786.5|13774|13774|13761.5|191
1593439800000|2020-06-29 14:10:00|13786.5|13774|13801.5|13789|13804|13789|13779|13766.5|505
1593440100000|2020-06-29 14:15:00|13804|13791.5|13811.5|13799|13814|13801.5|13801.5|13789|421
1593440400000|2020-06-29 14:20:00|13814|13801.5|13809|13796.5|13814|13801.5|13804|13791.5|124
1593440700000|2020-06-29 14:25:00|13811.5|13799|13811.5|13799|13819|13806.5|13809|13796.5|272
1593441000000|2020-06-29 14:30:00|13814|13801.5|13816.5|13804|13819|13806.5|13811.5|13799|389
1593441300000|2020-06-29 14:35:00|13819|13806.5|13831.5|13819|13834|13821.5|13816.5|13804|755
1593441600000|2020-06-29 14:40:00|13834|13821.5|13829|13816.5|13834|13821.5|13826.5|13811.5|279
1593441900000|2020-06-29 14:45:00|13831.5|13819|13834|13821.5|13836.5|13824|13831.5|13819|469
1593442200000|2020-06-29 14:50:00|13836.5|13824|13829|13816.5|13841.5|13829|13829|13816.5|513
1593442500000|2020-06-29 14:55:00|13826.5|13814|13824|13811.5|13831.5|13819|13821.5|13809|411
1593442800000|2020-06-29 15:00:00|13826.5|13814|13821.5|13809|13826.5|13814|13821.5|13809|225
1593443100000|2020-06-29 15:05:00|13819|13806.5|13816.5|13804|13819|13806.5|13814|13801.5|355
1593443400000|2020-06-29 15:10:00|13814|13801.5|13809|13796.5|13819|13804|13809|13796.5|311
1593443700000|2020-06-29 15:15:00|13811.5|13799|13819|13806.5|13819|13806.5|13809|13796.5|500
1593444000000|2020-06-29 15:20:00|13821.5|13809|13831.5|13819|13831.5|13819|13819|13806.5|420
1593444300000|2020-06-29 15:25:00|13834|13821.5|13834|13821.5|13839|13826.5|13834|13819|721
1593444600000|2020-06-29 15:30:00|13831.5|13819|13829|13816.5|13836.5|13824|13826.5|13814|319
1593444900000|2020-06-29 15:35:00|13826.5|13814|13831.5|13819|13836.5|13824|13826.5|13814|510
1593445200000|2020-06-29 15:40:00|13829|13816.5|13829|13816.5|13831.5|13819|13826.5|13814|200
1593445500000|2020-06-29 15:45:00|13826.5|13814|13824|13811.5|13834|13819|13821.5|13809|344
1593445800000|2020-06-29 15:50:00|13826.5|13809|13829|13816.5|13831.5|13819|13824|13809|324
1593446100000|2020-06-29 15:55:00|13826.5|13814|13831.5|13819|13831.5|13819|13824|13811.5|314
1593446400000|2020-06-29 16:00:00|13834|13821.5|13836.5|13824|13841.5|13829|13834|13821.5|493
1593446700000|2020-06-29 16:05:00|13839|13821.5|13834|13821.5|13839|13821.5|13834|13821.5|102
1593447000000|2020-06-29 16:10:00|13831.5|13819|13831.5|13819|13834|13821.5|13831.5|13819|192
1593447300000|2020-06-29 16:15:00|13829|13816.5|13836.5|13824|13839|13826.5|13829|13816.5|212
1593447600000|2020-06-29 16:20:00|13839|13826.5|13836.5|13824|13839|13826.5|13836.5|13824|71
1593447900000|2020-06-29 16:25:00|13834|13821.5|13841.5|13829|13841.5|13829|13834|13821.5|320
1593448200000|2020-06-29 16:30:00|13839|13826.5|13841.5|13829|13841.5|13829|13839|13826.5|56
1593448500000|2020-06-29 16:35:00|13844|13831.5|13841.5|13829|13844|13831.5|13841.5|13826.5|105
1593448800000|2020-06-29 16:40:00|||||||||46
1593449100000|2020-06-29 16:45:00|13839|13826.5|13839|13826.5|13841.5|13829|13836.5|13824|79
1593449400000|2020-06-29 16:50:00|13841.5|13829|13836.5|13824|13841.5|13829|13836.5|13824|81
1593449700000|2020-06-29 16:55:00|13839|13826.5|13836.5|13824|13839|13826.5|13834|13821.5|102
1593450000000|2020-06-29 17:00:00|13839|13826.5|13836.5|13824|13839|13826.5|13834|13821.5|91
1593450300000|2020-06-29 17:05:00|13834|13821.5|13834|13821.5|13834|13821.5|13834|13821.5|24
1593450600000|2020-06-29 17:10:00|13836.5|13824|13836.5|13824|13839|13826.5|13836.5|13824|93
1593450900000|2020-06-29 17:15:00|13834|13821.5|13834|13821.5|13836.5|13824|13834|13821.5|97
1593451200000|2020-06-29 17:20:00|13836.5|13824|13836.5|13824|13836.5|13824|13836.5|13824|50
1593451500000|2020-06-29 17:25:00|13834|13821.5|13834|13821.5|13836.5|13824|13834|13821.5|65
1593451800000|2020-06-29 17:30:00|13836.5|13824|13839|13826.5|13839|13826.5|13836.5|13824|91
1593452100000|2020-06-29 17:35:00|13841.5|13829|13846.5|13834|13846.5|13834|13841.5|13829|120
1593452400000|2020-06-29 17:40:00|13844|13831.5|13841.5|13829|13844|13834|13841.5|13829|72
1593452700000|2020-06-29 17:45:00|13839|13826.5|13839|13826.5|13839|13829|13839|13826.5|36
1593453000000|2020-06-29 17:50:00|||||||||33
1593453300000|2020-06-29 17:55:00|13836.5|13824|13836.5|13824|13839|13826.5|13836.5|13824|60
1593453600000|2020-06-29 18:00:00|13839|13826.5|13841.5|13829|13841.5|13829|13836.5|13824|104
1593453900000|2020-06-29 18:05:00|13839|13826.5|13831.5|13819|13841.5|13829|13831.5|13819|92
1593454200000|2020-06-29 18:10:00|13834|13821.5|13836.5|13824|13836.5|13824|13834|13821.5|92
1593454500000|2020-06-29 18:15:00|13839|13826.5|13834|13821.5|13839|13826.5|13834|13821.5|75
1593454800000|2020-06-29 18:20:00|13836.5|13824|13831.5|13819|13836.5|13824|13831.5|13819|118
1593455100000|2020-06-29 18:25:00|13829|13816.5|13826.5|13814|13829|13819|13826.5|13814|186
1593455400000|2020-06-29 18:30:00|13829|13816.5|13824|13811.5|13829|13816.5|13824|13811.5|64
1593455700000|2020-06-29 18:35:00|13826.5|13814|13824|13811.5|13826.5|13814|13824|13811.5|54
1593456000000|2020-06-29 18:40:00|13826.5|13814|13825.3|13815.3|13829|13816.5|13824|13814|63
1593456300000|2020-06-29 18:45:00|13827.8|13817.8|13822.8|13812.8|13827.8|13817.8|13820.3|13810.3|195
1593456600000|2020-06-29 18:50:00|13821.5|13811.5|13832.8|13822.8|13832.8|13822.8|13820.3|13810.3|239
1593456900000|2020-06-29 18:55:00|13830.3|13820.3|13830.3|13820.3|13832.8|13822.8|13830.3|13820.3|47
1593457200000|2020-06-29 19:00:00|13831.5|13821.5|13827.8|13817.8|13832.8|13822.8|13825.3|13815.3|81
1593457500000|2020-06-29 19:05:00|13825.3|13815.3|13830.3|13820.3|13830.3|13820.3|13825.3|13815.3|129
1593457800000|2020-06-29 19:10:00|13832.8|13822.8|13830.3|13820.3|13832.8|13822.8|13830.3|13820.3|123
1593458100000|2020-06-29 19:15:00|13831.5|13821.5|13835.3|13825.3|13837.8|13827.8|13831.5|13821.5|178
1593458400000|2020-06-29 19:20:00|13837.8|13827.8|13835.3|13825.3|13837.8|13827.8|13835.3|13825.3|38
1593458700000|2020-06-29 19:25:00|||||||||38
1593459000000|2020-06-29 19:30:00|13837.8|13827.8|13837.8|13827.8|13837.8|13827.8|13837.8|13827.8|36
1593459300000|2020-06-29 19:35:00|13840.3|13830.3|13837.8|13827.8|13842.8|13832.8|13837.8|13827.8|146
1593459600000|2020-06-29 19:40:00|13839|13829|13837.8|13827.8|13842.8|13832.8|13829|13819|431
1593459900000|2020-06-29 19:45:00|13840.3|13830.3|13832.8|13822.8|13841.5|13831.5|13832.8|13822.8|857
1593460200000|2020-06-29 19:50:00|13834|13824|13830.3|13820.3|13837.8|13827.8|13827.8|13817.8|1168
1593460500000|2020-06-29 19:55:00|13827.8|13817.8|13826.5|13816.5|13830.3|13820.3|13822.8|13812.8|1369
1593460800000|2020-06-29 20:00:00|13827.8|13817.8|13825.3|13815.3|13827.8|13817.8|13822.8|13812.8|188
1593461100000|2020-06-29 20:05:00|13826.5|13816.5|13825.3|13815.3|13827.8|13817.8|13825.3|13815.3|38
1593461400000|2020-06-29 20:10:00|13824|13814|13824|13814|13825.3|13815.3|13822.8|13812.8|106
1593461700000|2020-06-29 20:15:00|13829.3|13805.3|13826.6|13802.6|13829.3|13805.3|13825.6|13801.6|73
1593462000000|2020-06-29 20:20:00|13826|13802|13826|13802|13827.4|13803.4|13825.5|13801.5|215
1593462300000|2020-06-29 20:25:00|13825.2|13801.2|13826.1|13802.1|13826.2|13802.2|13824.5|13800.5|92
1593462600000|2020-06-29 20:30:00|13826.2|13802.2|13824.7|13800.7|13827.2|13803.2|13820.5|13796.5|112
1593462900000|2020-06-29 20:35:00|13823.8|13799.8|13830.9|13806.9|13830.9|13806.9|13823|13799|114
1593463200000|2020-06-29 20:40:00|13830.1|13806.1|13835.1|13811.1|13841.9|13817.9|13830.1|13806.1|105
1593463500000|2020-06-29 20:45:00|13836|13812|13836.8|13812.8|13841|13817|13834.3|13810.3|353
1593463800000|2020-06-29 20:50:00|13837.6|13813.6|13834.3|13810.3|13838.5|13814.5|13833.4|13809.4|90
1593464100000|2020-06-29 20:55:00|13833.4|13809.4|13827.1|13803.1|13834.3|13810.3|13824.2|13800.2|132
1593464400000|2020-06-29 21:00:00|13827|13803|13822.7|13798.7|13830|13806|13821.1|13797.1|42
1593464700000|2020-06-29 21:05:00|13822.8|13798.8|13825.3|13801.3|13826|13802|13822.2|13798.2|43
1593465000000|2020-06-29 21:10:00|13825.4|13801.4|13827.4|13803.4|13827.9|13803.9|13825.3|13801.3|53
1593465300000|2020-06-29 21:15:00|13827.5|13803.5|13828.8|13804.8|13828.8|13804.8|13826.6|13802.6|0
1593465600000|2020-06-29 21:20:00|13827.7|13803.7|13827.7|13803.7|13827.7|13803.7|13827.2|13803.2|0
1593465900000|2020-06-29 21:25:00|13828.3|13804.3|13827.4|13803.4|13828.3|13804.3|13825|13801|0
1593466200000|2020-06-29 21:30:00|13829.1|13805.1|13825.9|13801.9|13829.2|13805.2|13825.9|13801.9|0
1593466500000|2020-06-29 21:35:00|13825.7|13801.7|13825.3|13801.3|13825.9|13801.9|13824.7|13800.7|0
1593466800000|2020-06-29 21:40:00|13825.4|13801.4|13824.7|13800.7|13825.7|13801.7|13824.7|13800.7|0
1593467100000|2020-06-29 21:45:00|13825|13801|13823.7|13799.7|13825.6|13801.6|13823.5|13799.5|0
1593467400000|2020-06-29 21:50:00|13824.8|13800.8|13825.6|13801.6|13825.6|13801.6|13823.9|13799.9|0
1593467700000|2020-06-29 21:55:00|13825.9|13801.9|13825.9|13801.9|13829.9|13805.9|13825.3|13801.3|0
1593468000000|2020-06-29 22:00:00|13824.7|13800.7|13827.7|13803.7|13829.4|13805.4|13820.1|13796.1|0
1593468300000|2020-06-29 22:05:00|13828.5|13804.5|13831.6|13807.6|13834.4|13810.4|13828.5|13804.5|0
1593468600000|2020-06-29 22:10:00|13831.2|13807.2|13832.8|13808.8|13837.5|13813.5|13829.9|13805.9|0
1593468900000|2020-06-29 22:15:00|13832.4|13808.4|13851.8|13827.8|13854.3|13830.3|13832.4|13808.4|0
1593469200000|2020-06-29 22:20:00|13852.6|13828.6|13851.8|13827.8|13855.2|13831.2|13850.1|13826.1|0
1593469500000|2020-06-29 22:25:00|13852.6|13828.6|13850.9|13826.9|13852.6|13828.6|13850.1|13826.1|0
1593469800000|2020-06-29 22:30:00|13850.1|13826.1|13842.7|13818.7|13859.4|13835.4|13840.1|13816.1|0
1593470100000|2020-06-29 22:35:00|13843.5|13819.5|13859.9|13835.9|13860.8|13836.8|13841|13817|0
1593470400000|2020-06-29 22:40:00|13860.3|13836.3|13880|13856|13881.6|13857.6|13857.4|13833.4|0
1593470700000|2020-06-29 22:45:00|13880.8|13856.8|13897.4|13873.4|13898|13874|13880|13856|0
1593471000000|2020-06-29 22:50:00|13898.3|13874.3|13887.2|13863.2|13905.6|13881.6|13886.4|13862.4|0
1593471300000|2020-06-29 22:55:00|13888|13864|13883.8|13859.8|13888.9|13864.9|13883.8|13859.8|0
1593471600000|2020-06-29 23:00:00|13884.7|13860.7|13883.7|13859.7|13887.2|13863.2|13882.9|13858.9|0
1593471900000|2020-06-29 23:05:00|13883.3|13859.3|13882.9|13858.9|13883.3|13859.3|13879.9|13855.9|0
1593472200000|2020-06-29 23:10:00|13882|13858|13882.9|13858.9|13882.9|13858.9|13880.3|13856.3|0
1593472500000|2020-06-29 23:15:00|13882|13858|13882|13858|13883.7|13859.7|13880.3|13856.3|0
1593472800000|2020-06-29 23:20:00|13882.9|13858.9|13879.8|13855.8|13884.8|13860.8|13879.8|13855.8|0
1593473100000|2020-06-29 23:25:00|13880.2|13856.2|13880.9|13856.9|13881.8|13857.8|13878.4|13854.4|0
1593473400000|2020-06-29 23:30:00|13881.3|13857.3|13891|13867|13891|13867|13881.3|13857.3|0
1593473700000|2020-06-29 23:35:00|13890.2|13866.2|13889.4|13865.4|13894.4|13870.4|13889.4|13865.4|0
1593474000000|2020-06-29 23:40:00|13889.8|13865.8|13885.2|13861.2|13892|13868|13884.4|13860.4|0
1593474300000|2020-06-29 23:45:00|13884.4|13860.4|13876.8|13852.8|13884.4|13860.4|13876|13852|0
1593474600000|2020-06-29 23:50:00|13876|13852|13875.5|13851.5|13878|13854|13872.9|13848.9|0
1593474900000|2020-06-29 23:55:00|13874.6|13850.6|13878|13854|13878|13854|13873.8|13849.8|0
1593475200000|2020-06-30 00:00:00|13877.1|13853.1|13869.7|13845.7|13877.1|13853.1|13866.2|13842.2|0
1593475500000|2020-06-30 00:05:00|13868.9|13844.9|13868|13844|13871.8|13847.8|13866.3|13842.3|0
1593475800000|2020-06-30 00:10:00|13868.9|13844.9|13867.2|13843.2|13871.4|13847.4|13865.5|13841.5|0
1593476100000|2020-06-30 00:15:00|13866.7|13842.7|13867.2|13843.2|13874.8|13850.8|13859.6|13835.6|0
1593476400000|2020-06-30 00:20:00|13868|13844|13859.2|13835.2|13868|13844|13857.6|13833.6|0
1593476700000|2020-06-30 00:25:00|13859.6|13835.6|13861.8|13837.8|13865.1|13841.1|13859.6|13835.6|0
1593477000000|2020-06-30 00:30:00|13865.1|13841.1|13858.4|13834.4|13866|13842|13855|13831|0
1593477300000|2020-06-30 00:35:00|13858|13834|13860.9|13836.9|13860.9|13836.9|13854.2|13830.2|0
1593477600000|2020-06-30 00:40:00|13861.8|13837.8|13868.6|13844.6|13870.3|13846.3|13859.4|13835.4|0
1593477900000|2020-06-30 00:45:00|13869.5|13845.5|13863.6|13839.6|13872|13848|13862.7|13838.7|0
1593478200000|2020-06-30 00:50:00|13864.4|13840.4|13854.3|13830.3|13866.1|13842.1|13850.1|13826.1|0
1593478500000|2020-06-30 00:55:00|13854.7|13830.7|13831.9|13807.9|13856.9|13832.9|13831.9|13807.9|0
1593478800000|2020-06-30 01:00:00|13817.4|13807.4|13829.9|13819.9|13837.4|13827.4|13807.4|13797.4|1825
1593479100000|2020-06-30 01:05:00|13827.4|13817.4|13827.4|13817.4|13832.4|13822.4|13824.9|13814.9|1168
1593479400000|2020-06-30 01:10:00|13824.9|13814.9|13842.4|13832.4|13844.9|13834.9|13824.9|13814.9|1334
1593479700000|2020-06-30 01:15:00|13839.9|13829.9|13847.4|13837.4|13854.9|13844.9|13837.4|13827.4|2628
1593480000000|2020-06-30 01:20:00|13849.9|13839.9|13852.4|13842.4|13859.9|13849.9|13844.9|13834.9|1738
1593480300000|2020-06-30 01:25:00|13854.9|13844.9|13864.9|13854.9|13864.9|13854.9|13852.4|13842.4|1406
1593480600000|2020-06-30 01:30:00|13867.4|13857.4|13887.4|13877.4|13904.9|13894.9|13864.9|13854.9|8669
1593480900000|2020-06-30 01:35:00|13884.9|13874.9|13927.4|13917.4|13927.4|13917.4|13882.4|13872.4|7180
1593481200000|2020-06-30 01:40:00|13929.9|13919.9|13904.9|13894.9|13932.4|13922.4|13902.4|13892.4|5147
1593481500000|2020-06-30 01:45:00|13907.4|13897.4|13887.4|13877.4|13912.4|13902.4|13882.4|13872.4|3262
1593481800000|2020-06-30 01:50:00|13889.9|13879.9|13877.4|13867.4|13897.4|13887.4|13872.4|13862.4|3139
1593482100000|2020-06-30 01:55:00|13874.9|13864.9|13887.4|13877.4|13887.4|13877.4|13869.9|13859.9|1992
1593482400000|2020-06-30 02:00:00|13884.9|13874.9|13892.4|13882.4|13899.9|13889.9|13884.9|13874.9|1959
1593482700000|2020-06-30 02:05:00|13889.9|13879.9|13884.9|13874.9|13892.4|13882.4|13869.9|13859.9|1616
1593483000000|2020-06-30 02:10:00|13887.4|13877.4|13889.9|13879.9|13897.4|13887.4|13884.9|13874.9|1732
1593483300000|2020-06-30 02:15:00|13892.4|13882.4|13877.4|13867.4|13892.4|13882.4|13872.4|13862.4|1381
1593483600000|2020-06-30 02:20:00|13879.9|13869.9|13877.4|13867.4|13879.9|13869.9|13869.9|13859.9|1143
1593483900000|2020-06-30 02:25:00|13874.9|13864.9|13874.9|13864.9|13884.9|13874.9|13874.9|13864.9|806
1593484200000|2020-06-30 02:30:00|13877.4|13867.4|13864.9|13854.9|13877.4|13867.4|13857.4|13847.4|1373
1593484500000|2020-06-30 02:35:00|13862.4|13852.4|13864.9|13854.9|13869.9|13859.9|13857.4|13847.4|1096
1593484800000|2020-06-30 02:40:00|13867.4|13857.4|13839.9|13829.9|13867.4|13857.4|13837.4|13827.4|3341
1593485100000|2020-06-30 02:45:00|13842.4|13832.4|13844.9|13834.9|13849.9|13839.9|13837.4|13827.4|1453
1593485400000|2020-06-30 02:50:00|13842.4|13832.4|13849.9|13839.9|13857.4|13847.4|13842.4|13832.4|1776
1593485700000|2020-06-30 02:55:00|13852.4|13842.4|13849.9|13839.9|13854.9|13844.9|13837.4|13827.4|2167
1593486000000|2020-06-30 03:00:00|13852.4|13842.4|13847.4|13837.4|13852.4|13842.4|13847.4|13837.4|2003
1593486300000|2020-06-30 03:05:00|13849.9|13839.9|13854.9|13844.9|13857.4|13847.4|13849.9|13839.9|1146
1593486600000|2020-06-30 03:10:00|13852.4|13842.4|13854.9|13844.9|13859.9|13849.9|13849.9|13839.9|917
1593486900000|2020-06-30 03:15:00|13857.4|13847.4|13857.4|13847.4|13859.9|13849.9|13854.9|13844.9|811
1593487200000|2020-06-30 03:20:00|13859.9|13849.9|13889.9|13879.9|13889.9|13879.9|13857.4|13847.4|2445
1593487500000|2020-06-30 03:25:00|13887.4|13877.4|13872.4|13862.4|13897.4|13887.4|13872.4|13862.4|2053
1593487800000|2020-06-30 03:30:00|13874.9|13864.9|13867.4|13857.4|13874.9|13864.9|13864.9|13854.9|275
1593488100000|2020-06-30 03:35:00|13864.9|13854.9|13867.4|13857.4|13867.4|13857.4|13862.4|13852.4|405
1593488400000|2020-06-30 03:40:00|13864.9|13854.9|13867.4|13857.4|13867.4|13857.4|13862.4|13852.4|168
1593488700000|2020-06-30 03:45:00|13869.9|13859.9|13867.4|13857.4|13869.9|13859.9|13862.4|13852.4|182
1593489000000|2020-06-30 03:50:00|13864.9|13854.9|13864.9|13854.9|13867.4|13857.4|13862.4|13852.4|114
1593489300000|2020-06-30 03:55:00|13862.4|13852.4|13864.9|13854.9|13867.4|13857.4|13862.4|13852.4|141
1593489600000|2020-06-30 04:00:00|13867.4|13857.4|13884.9|13874.9|13884.9|13874.9|13867.4|13857.4|592
1593489900000|2020-06-30 04:05:00|13882.4|13872.4|13884.9|13874.9|13884.9|13874.9|13882.4|13872.4|104
1593490200000|2020-06-30 04:10:00|13882.4|13872.4|13874.9|13864.9|13887.4|13877.4|13869.9|13859.9|1026
1593490500000|2020-06-30 04:15:00|13877.4|13867.4|13874.9|13864.9|13877.4|13867.4|13867.4|13857.4|382
1593490800000|2020-06-30 04:20:00|13872.4|13862.4|13869.9|13859.9|13874.9|13864.9|13867.4|13857.4|269
1593491100000|2020-06-30 04:25:00|13872.4|13862.4|13869.9|13859.9|13872.4|13862.4|13867.4|13857.4|120
1593491400000|2020-06-30 04:30:00|13867.4|13857.4|13867.4|13857.4|13869.9|13859.9|13862.4|13852.4|243
1593491700000|2020-06-30 04:35:00|13864.9|13854.9|13867.4|13857.4|13867.4|13857.4|13864.9|13854.9|63
1593492000000|2020-06-30 04:40:00|13869.9|13859.9|13867.4|13857.4|13872.4|13862.4|13867.4|13857.4|269
1593492300000|2020-06-30 04:45:00|13869.9|13859.9|13869.9|13859.9|13872.4|13862.4|13864.9|13854.9|124
1593492600000|2020-06-30 04:50:00|13872.4|13862.4|13872.4|13862.4|13872.4|13862.4|13869.9|13859.9|90
1593492900000|2020-06-30 04:55:00|13869.9|13859.9|13872.4|13862.4|13874.9|13864.9|13869.9|13859.9|285
1593493200000|2020-06-30 05:00:00|13877.4|13867.4|13884.9|13874.9|13887.4|13877.4|13872.4|13862.4|3060
1593493500000|2020-06-30 05:05:00|13887.4|13877.4|13892.4|13882.4|13892.4|13882.4|13882.4|13872.4|1096
1593493800000|2020-06-30 05:10:00|13889.9|13879.9|13887.4|13877.4|13892.4|13882.4|13882.4|13872.4|1065
1593494100000|2020-06-30 05:15:00|13889.9|13879.9|13909.9|13899.9|13909.9|13899.9|13887.4|13877.4|3066
1593494400000|2020-06-30 05:20:00|13912.4|13902.4|13917.4|13907.4|13927.4|13917.4|13909.9|13899.9|3796
1593494700000|2020-06-30 05:25:00|13919.9|13909.9|13907.4|13897.4|13919.9|13909.9|13904.9|13894.9|2496
1593495000000|2020-06-30 05:30:00|13909.9|13899.9|13919.9|13909.9|13922.4|13912.4|13902.4|13892.4|3152
1593495300000|2020-06-30 05:35:00|13922.4|13912.4|13889.9|13879.9|13932.4|13922.4|13889.9|13879.9|3702
1593495600000|2020-06-30 05:40:00|13887.4|13877.4|13899.9|13889.9|13904.9|13894.9|13882.4|13872.4|3281
1593495900000|2020-06-30 05:45:00|13897.4|13887.4|13899.9|13889.9|13907.4|13897.4|13894.9|13884.9|1798
1593496200000|2020-06-30 05:50:00|13897.4|13887.4|13899.9|13889.9|13902.4|13892.4|13894.9|13884.9|1094
1593496500000|2020-06-30 05:55:00|13897.4|13887.4|13864.9|13854.9|13899.9|13889.9|13862.4|13852.4|3376
1593496800000|2020-06-30 06:00:00|13862.4|13852.4|13847.4|13837.4|13872.4|13862.4|13847.4|13837.4|3637
1593497100000|2020-06-30 06:05:00|13844.9|13834.9|13824.9|13814.9|13852.4|13842.4|13817.4|13807.4|4951
1593497400000|2020-06-30 06:10:00|13822.4|13812.4|13822.4|13812.4|13834.9|13824.9|13812.4|13802.4|2549
1593497700000|2020-06-30 06:15:00|13819.9|13809.9|13817.4|13807.4|13827.4|13817.4|13802.4|13792.4|3193
1593498000000|2020-06-30 06:20:00|13814.9|13804.9|13829.9|13819.9|13829.9|13819.9|13809.9|13799.9|2109
1593498300000|2020-06-30 06:25:00|13827.4|13817.4|13842.4|13832.4|13842.4|13832.4|13824.9|13814.9|1862
1593498600000|2020-06-30 06:30:00|13844.9|13834.9|13857.4|13847.4|13862.4|13852.4|13832.4|13822.4|2497
1593498900000|2020-06-30 06:35:00|13854.9|13844.9|13874.9|13864.9|13874.9|13864.9|13854.9|13844.9|2559
1593499200000|2020-06-30 06:40:00|13872.4|13862.4|13882.4|13872.4|13882.4|13872.4|13862.4|13852.4|2080
1593499500000|2020-06-30 06:45:00|13879.9|13869.9|13862.4|13852.4|13882.4|13872.4|13854.9|13844.9|2345
1593499800000|2020-06-30 06:50:00|13864.9|13854.9|13869.9|13859.9|13872.4|13862.4|13859.9|13849.9|3190
1593500100000|2020-06-30 06:55:00|13867.4|13857.4|13869.9|13859.9|13872.4|13862.4|13859.9|13849.9|4212
1593500400000|2020-06-30 07:00:00|13872.4|13857.4|13874.9|13862.4|13889.9|13877.4|13867.4|13854.9|1304
1593500700000|2020-06-30 07:05:00|13872.4|13859.9|13862.4|13849.9|13872.4|13859.9|13859.9|13847.4|797
1593501000000|2020-06-30 07:10:00|13864.9|13852.4|13859.9|13847.4|13869.9|13857.4|13852.4|13839.9|954
1593501300000|2020-06-30 07:15:00|13862.4|13849.9|13864.9|13852.4|13872.4|13859.9|13862.4|13849.9|319
1593501600000|2020-06-30 07:20:00|13862.4|13849.9|13867.4|13854.9|13867.4|13854.9|13859.9|13844.9|202
1593501900000|2020-06-30 07:25:00|13869.9|13852.4|13859.9|13847.4|13869.9|13852.4|13859.9|13847.4|172
1593502200000|2020-06-30 07:30:00|13862.4|13844.9|13859.9|13847.4|13864.9|13849.9|13854.9|13842.4|302
1593502500000|2020-06-30 07:35:00|13862.4|13849.9|13867.4|13852.4|13867.4|13854.9|13857.4|13844.9|226
1593502800000|2020-06-30 07:40:00|13864.9|13854.9|13864.9|13852.4|13867.4|13854.9|13864.9|13852.4|145
1593503100000|2020-06-30 07:45:00|13862.4|13849.9|13877.4|13864.9|13879.9|13867.4|13859.9|13847.4|450
1593503400000|2020-06-30 07:50:00|13874.9|13862.4|13877.4|13864.9|13877.4|13864.9|13869.9|13857.4|334
1593503700000|2020-06-30 07:55:00|13879.9|13862.4|13877.4|13862.4|13879.9|13867.4|13872.4|13859.9|605
1593504000000|2020-06-30 08:00:00|13879.9|13864.9|13874.9|13862.4|13887.4|13874.9|13872.4|13859.9|1126
1593504300000|2020-06-30 08:05:00|13872.4|13859.9|13869.9|13857.4|13874.9|13862.4|13862.4|13849.9|616
1593504600000|2020-06-30 08:10:00|13872.4|13859.9|13864.9|13852.4|13872.4|13859.9|13859.9|13847.4|572
1593504900000|2020-06-30 08:15:00|13862.4|13849.9|13872.4|13859.9|13874.9|13862.4|13857.4|13844.9|598
1593505200000|2020-06-30 08:20:00|13874.9|13862.4|13872.4|13859.9|13877.4|13864.9|13869.9|13857.4|610
1593505500000|2020-06-30 08:25:00|13874.9|13862.4|13874.9|13862.4|13884.9|13872.4|13872.4|13859.9|1428
1593505800000|2020-06-30 08:30:00|13880.5|13856.5|13856|13832|13880.7|13856.7|13855.6|13831.6|0
1593506100000|2020-06-30 08:35:00|13853.9|13829.9|13862.8|13838.8|13882.4|13858.4|13853.5|13829.5|2191
1593506400000|2020-06-30 08:40:00|13862.4|13838.4|13850.9|13826.9|13862.4|13838.4|13847.1|13823.1|0
1593506700000|2020-06-30 08:45:00|13848.8|13824.8|13855.3|13831.3|13858.7|13834.7|13836.4|13812.4|0
1593507000000|2020-06-30 08:50:00|13855.7|13831.7|13856.1|13832.1|13857.8|13833.8|13841.2|13817.2|0
1593507300000|2020-06-30 08:55:00|13851.8|13827.8|13854.3|13830.3|13867|13843|13848.4|13824.4|0
1593507600000|2020-06-30 09:00:00|13857.4|13844.9|13842.4|13829.9|13859.9|13847.4|13839.9|13827.4|695
1593507900000|2020-06-30 09:05:00|13839.9|13827.4|13847.4|13834.9|13849.9|13837.4|13839.9|13824.9|593
1593508200000|2020-06-30 09:10:00|13844.9|13832.4|13844.9|13832.4|13849.9|13837.4|13842.4|13829.9|206
1593508500000|2020-06-30 09:15:00|13842.4|13829.9|13852.4|13839.9|13857.4|13844.9|13842.4|13829.9|325
1593508800000|2020-06-30 09:20:00|13854.9|13842.4|13872.4|13859.9|13874.9|13862.4|13849.9|13837.4|613
1593509100000|2020-06-30 09:25:00|13869.9|13857.4|13867.4|13852.4|13869.9|13857.4|13862.4|13849.9|200
1593509400000|2020-06-30 09:30:00|13864.9|13854.9|13874.9|13862.4|13877.4|13864.9|13864.9|13854.9|309
1593509700000|2020-06-30 09:35:00|13877.4|13864.9|13874.9|13859.9|13879.9|13867.4|13872.4|13859.9|140
1593510000000|2020-06-30 09:40:00|13872.4|13862.4|13869.9|13857.4|13874.9|13862.4|13867.4|13854.9|66
1593510300000|2020-06-30 09:45:00|13872.4|13854.9|13869.9|13857.4|13879.9|13867.4|13869.9|13854.9|156
1593510600000|2020-06-30 09:50:00|13872.4|13859.9|13877.4|13864.9|13877.4|13864.9|13867.4|13854.9|103
1593510900000|2020-06-30 09:55:00|13879.9|13867.4|13879.9|13867.4|13882.4|13869.9|13874.9|13862.4|174
1593511200000|2020-06-30 10:00:00|13877.4|13864.9|13877.4|13864.9|13877.4|13867.4|13874.9|13862.4|46
1593511500000|2020-06-30 10:05:00|13874.9|13862.4|13877.4|13864.9|13877.4|13864.9|13872.4|13859.9|244
1593511800000|2020-06-30 10:10:00|13874.9|13862.4|13872.4|13859.9|13877.4|13864.9|13872.4|13859.9|76
1593512100000|2020-06-30 10:15:00|13869.9|13857.4|13874.9|13862.4|13874.9|13862.4|13867.4|13854.9|47
1593512400000|2020-06-30 10:20:00|13872.4|13859.9|13869.9|13857.4|13872.4|13859.9|13869.9|13857.4|54
1593512700000|2020-06-30 10:25:00|13872.4|13859.9|13887.4|13874.9|13887.4|13874.9|13872.4|13857.4|239
1593513000000|2020-06-30 10:30:00|13884.9|13872.4|13882.4|13869.9|13887.4|13874.9|13879.9|13867.4|67
1593513300000|2020-06-30 10:35:00|13879.9|13867.4|13877.4|13864.9|13879.9|13867.4|13877.4|13862.4|72
1593513600000|2020-06-30 10:40:00|13874.9|13862.4|13874.9|13862.4|13874.9|13862.4|13874.9|13862.4|7
1593513900000|2020-06-30 10:45:00|13877.4|13864.9|13872.4|13857.4|13877.4|13864.9|13869.9|13857.4|65
1593514200000|2020-06-30 10:50:00|13874.9|13859.9|13869.9|13857.4|13874.9|13862.4|13867.4|13854.9|147
1593514500000|2020-06-30 10:55:00|13867.4|13854.9|13869.9|13857.4|13869.9|13857.4|13867.4|13854.9|56
1593514800000|2020-06-30 11:00:00|13867.4|13854.9|13869.9|13857.4|13872.4|13857.4|13867.4|13854.9|6
1593515100000|2020-06-30 11:05:00|13872.4|13854.9|13872.4|13857.4|13872.4|13859.9|13867.4|13854.9|22
1593515400000|2020-06-30 11:10:00|13874.9|13859.9|13882.4|13869.9|13882.4|13869.9|13874.9|13859.9|57
1593515700000|2020-06-30 11:15:00|13879.9|13867.4|13887.4|13874.9|13887.4|13874.9|13879.9|13867.4|72
1593516000000|2020-06-30 11:20:00|13889.9|13877.4|13887.4|13874.9|13889.9|13877.4|13887.4|13874.9|38
1593516300000|2020-06-30 11:25:00|13889.9|13877.4|13892.4|13879.9|13894.9|13882.4|13887.4|13874.9|59
1593516600000|2020-06-30 11:30:00|13894.9|13882.4|13894.9|13882.4|13904.9|13892.4|13892.4|13879.9|548
1593516900000|2020-06-30 11:35:00|13897.4|13884.9|13894.9|13882.4|13897.4|13884.9|13889.9|13877.4|98
1593517200000|2020-06-30 11:40:00|13892.4|13879.9|13887.4|13874.9|13892.4|13879.9|13887.4|13874.9|36
1593517500000|2020-06-30 11:45:00|13884.9|13872.4|13884.9|13872.4|13887.4|13874.9|13882.4|13869.9|46
1593517800000|2020-06-30 11:50:00|13882.4|13869.9|13879.9|13867.4|13884.9|13872.4|13879.9|13867.4|34
1593518100000|2020-06-30 11:55:00|13877.4|13864.9|13879.9|13867.4|13882.4|13869.9|13877.4|13864.9|80
1593518400000|2020-06-30 12:00:00|13882.4|13864.9|13879.9|13867.4|13882.4|13869.9|13877.4|13864.9|42
1593518700000|2020-06-30 12:05:00|13877.4|13864.9|13874.9|13862.4|13877.4|13867.4|13874.9|13862.4|35
1593519000000|2020-06-30 12:10:00|13872.4|13859.9|13874.9|13862.4|13874.9|13862.4|13872.4|13859.9|48
1593519300000|2020-06-30 12:15:00|13877.4|13864.9|13877.4|13864.9|13877.4|13864.9|13877.4|13864.9|19
1593519600000|2020-06-30 12:20:00|13874.9|13862.4|13874.9|13862.4|13877.4|13864.9|13874.9|13859.9|5
1593519900000|2020-06-30 12:25:00|13872.4|13859.9|13869.9|13857.4|13874.9|13862.4|13869.9|13854.9|36
1593520200000|2020-06-30 12:30:00|13867.4|13854.9|13867.4|13854.9|13869.9|13857.4|13862.4|13849.9|215
1593520500000|2020-06-30 12:35:00|13864.9|13852.4|13869.9|13857.4|13869.9|13857.4|13864.9|13852.4|65
1593520800000|2020-06-30 12:40:00|13872.4|13859.9|13874.9|13862.4|13874.9|13862.4|13869.9|13857.4|169
1593521100000|2020-06-30 12:45:00|13872.4|13859.9|13877.4|13864.9|13877.4|13864.9|13872.4|13859.9|256
1593521400000|2020-06-30 12:50:00|13874.9|13862.4|13874.9|13862.4|13877.4|13864.9|13869.9|13857.4|72
1593521700000|2020-06-30 12:55:00|13877.4|13864.9|13877.4|13864.9|13879.9|13867.4|13874.9|13862.4|29
1593522000000|2020-06-30 13:00:00|13879.9|13867.4|13877.4|13864.9|13879.9|13867.4|13877.4|13864.9|35
1593522300000|2020-06-30 13:05:00|13874.9|13862.4|13874.9|13859.9|13877.4|13864.9|13872.4|13859.9|48
1593522600000|2020-06-30 13:10:00|13872.4|13862.4|13872.4|13859.9|13874.9|13862.4|13869.9|13857.4|5
1593522900000|2020-06-30 13:15:00|13869.9|13857.4|13872.4|13857.4|13874.9|13862.4|13869.9|13857.4|49
1593523200000|2020-06-30 13:20:00|13869.9|13859.9|13877.4|13864.9|13879.9|13867.4|13869.9|13857.4|76
1593523500000|2020-06-30 13:25:00|13879.9|13867.4|13877.4|13864.9|13879.9|13867.4|13874.9|13862.4|45
1593523800000|2020-06-30 13:30:00|13879.9|13867.4|13864.9|13852.4|13882.4|13869.9|13864.9|13852.4|550
1593524100000|2020-06-30 13:35:00|13867.4|13854.9|13867.4|13854.9|13874.9|13859.9|13864.9|13852.4|685
1593524400000|2020-06-30 13:40:00|13864.9|13852.4|13859.9|13847.4|13864.9|13852.4|13852.4|13839.9|453
1593524700000|2020-06-30 13:45:00|13862.4|13849.9|13857.4|13844.9|13872.4|13859.9|13854.9|13842.4|540
1593525000000|2020-06-30 13:50:00|13854.9|13842.4|13867.4|13854.9|13867.4|13854.9|13852.4|13839.9|382
1593525300000|2020-06-30 13:55:00|13864.9|13852.4|13859.9|13847.4|13869.9|13857.4|13857.4|13844.9|215
1593525600000|2020-06-30 14:00:00|13862.4|13852.4|13867.4|13854.9|13872.4|13859.9|13862.4|13849.9|652
1593525900000|2020-06-30 14:05:00|13869.9|13857.4|13867.4|13854.9|13874.9|13862.4|13864.9|13852.4|571
1593526200000|2020-06-30 14:10:00|13869.9|13857.4|13864.9|13852.4|13869.9|13857.4|13859.9|13847.4|247
1593526500000|2020-06-30 14:15:00|13867.4|13849.9|13857.4|13844.9|13867.4|13854.9|13857.4|13844.9|328
1593526800000|2020-06-30 14:20:00|13859.9|13847.4|13864.9|13852.4|13867.4|13854.9|13857.4|13844.9|240
1593527100000|2020-06-30 14:25:00|13867.4|13854.9|13862.4|13849.9|13869.9|13857.4|13859.9|13847.4|245
1593527400000|2020-06-30 14:30:00|13864.9|13852.4|13857.4|13844.9|13864.9|13852.4|13857.4|13844.9|222
1593527700000|2020-06-30 14:35:00|13859.9|13847.4|13857.4|13844.9|13862.4|13849.9|13854.9|13842.4|366
1593528000000|2020-06-30 14:40:00|13859.9|13847.4|13867.4|13854.9|13869.9|13857.4|13859.9|13844.9|366
1593528300000|2020-06-30 14:45:00|13864.9|13852.4|13869.9|13857.4|13872.4|13859.9|13864.9|13852.4|171
1593528600000|2020-06-30 14:50:00|13872.4|13859.9|13874.9|13862.4|13882.4|13869.9|13869.9|13857.4|606
1593528900000|2020-06-30 14:55:00|13877.4|13864.9|13874.9|13862.4|13877.4|13864.9|13872.4|13859.9|275
1593529200000|2020-06-30 15:00:00|13877.4|13864.9|13874.9|13862.4|13877.4|13864.9|13872.4|13859.9|158
1593529500000|2020-06-30 15:05:00|13877.4|13864.9|13877.4|13864.9|13882.4|13869.9|13877.4|13864.9|302
1593529800000|2020-06-30 15:10:00|13879.9|13867.4|13879.9|13867.4|13879.9|13867.4|13869.9|13857.4|369
1593530100000|2020-06-30 15:15:00|13882.4|13869.9|13882.4|13869.9|13882.4|13869.9|13874.9|13862.4|294
1593530400000|2020-06-30 15:20:00|13884.9|13872.4|13887.4|13874.9|13889.9|13877.4|13882.4|13869.9|405
1593530700000|2020-06-30 15:25:00|13889.9|13877.4|13882.4|13869.9|13889.9|13877.4|13882.4|13869.9|303
1593531000000|2020-06-30 15:30:00|13879.9|13867.4|13879.9|13867.4|13884.9|13869.9|13879.9|13867.4|123
1593531300000|2020-06-30 15:35:00|13877.4|13864.9|13877.4|13864.9|13879.9|13867.4|13877.4|13864.9|198
1593531600000|2020-06-30 15:40:00|13874.9|13862.4|13874.9|13862.4|13877.4|13864.9|13872.4|13859.9|208
1593531900000|2020-06-30 15:45:00|13877.4|13864.9|13877.4|13864.9|13877.4|13864.9|13874.9|13862.4|90
1593532200000|2020-06-30 15:50:00|13874.9|13862.4|13882.4|13869.9|13882.4|13869.9|13874.9|13862.4|74
1593532500000|2020-06-30 15:55:00|13879.9|13867.4|13877.4|13864.9|13879.9|13867.4|13877.4|13864.9|80
1593532800000|2020-06-30 16:00:00|13879.9|13867.4|13882.4|13869.9|13882.4|13869.9|13877.4|13864.9|134
1593533100000|2020-06-30 16:05:00|13884.9|13872.4|13887.4|13874.9|13887.4|13874.9|13884.9|13872.4|78
1593533400000|2020-06-30 16:10:00|13889.9|13877.4|13884.9|13872.4|13892.4|13879.9|13884.9|13872.4|224
1593533700000|2020-06-30 16:15:00|13887.4|13874.9|13889.9|13877.4|13894.9|13882.4|13887.4|13874.9|780
1593534000000|2020-06-30 16:20:00|||||||||129
1593534300000|2020-06-30 16:25:00|13892.4|13879.9|13889.9|13877.4|13892.4|13879.9|13889.9|13877.4|156
1593534600000|2020-06-30 16:30:00|13892.4|13879.9|13884.9|13872.4|13894.9|13882.4|13877.4|13864.9|1228
1593534900000|2020-06-30 16:35:00|13887.4|13869.9|13882.4|13869.9|13887.4|13872.4|13879.9|13867.4|310
1593535200000|2020-06-30 16:40:00|13884.9|13867.4|13877.4|13864.9|13884.9|13867.4|13874.9|13862.4|244
1593535500000|2020-06-30 16:45:00|13879.9||13877.4||13879.9||13877.4||80
1593535800000|2020-06-30 16:50:00|13879.9|13867.4|13872.4|13859.9|13879.9|13867.4|13869.9|13857.4|300
1593536100000|2020-06-30 16:55:00|13874.9|13862.4|13872.4|13859.9|13877.4|13864.9|13872.4|13859.9|313
1593536400000|2020-06-30 17:00:00|13869.9|13857.4|13864.9|13852.4|13869.9|13857.4|13864.9|13852.4|504
1593536700000|2020-06-30 17:05:00|13862.4|13849.9|13857.4|13844.9|13862.4|13849.9|13857.4|13844.9|492
1593537000000|2020-06-30 17:10:00|13859.9|13842.4|13859.9|13847.4|13859.9|13847.4|13854.9|13842.4|288
1593537300000|2020-06-30 17:15:00|13857.4|13844.9|13857.4|13844.9|13862.4|13849.9|13852.4|13839.9|305
1593537600000|2020-06-30 17:20:00|13859.9|13847.4|13859.9|13847.4|13862.4|13849.9|13859.9|13847.4|257
1593537900000|2020-06-30 17:25:00|13857.4|13844.9|13859.9|13847.4|13859.9|13847.4|13857.4|13844.9|128
1593538200000|2020-06-30 17:30:00|13857.4|13844.9|13857.4|13844.9|13859.9|13847.4|13857.4|13844.9|260
1593538500000|2020-06-30 17:35:00|13854.9|13842.4|13854.9|13842.4|13854.9|13842.4|13854.9|13842.4|82
1593538800000|2020-06-30 17:40:00|13852.4|13839.9|13852.4|13839.9|13852.4|13839.9|13849.9|13837.4|323
1593539100000|2020-06-30 17:45:00|13849.9|13837.4|13854.9|13842.4|13854.9|13842.4|13849.9|13837.4|128
1593539400000|2020-06-30 17:50:00|13852.4|13839.9|13857.4|13844.9|13857.4|13844.9|13852.4|13839.9|193
1593539700000|2020-06-30 17:55:00|13854.9|13842.4|13859.9|13847.4|13859.9|13847.4|13854.9|13842.4|118
1593540000000|2020-06-30 18:00:00|13857.4|13844.9|13854.9|13842.4|13859.9|13847.4|13852.4|13839.9|174
1593540300000|2020-06-30 18:05:00|13857.4|13844.9|13857.4|13844.9|13857.4|13844.9|13854.9|13842.4|151
1593540600000|2020-06-30 18:10:00|13854.9|13842.4|13854.9|13842.4|13859.9|13847.4|13852.4|13839.9|59
1593540900000|2020-06-30 18:15:00|13857.4|13839.9|13854.9|13842.4|13859.9|13847.4|13852.4|13839.9|131
1593541200000|2020-06-30 18:20:00|13852.4|13839.9|13857.4|13844.9|13857.4|13844.9|13852.4|13839.9|78
1593541500000|2020-06-30 18:25:00|13859.9|13847.4|13859.9|13847.4|13862.4|13849.9|13857.4|13844.9|257
1593541800000|2020-06-30 18:30:00|13857.4|13844.9|13857.4|13844.9|13859.9|13847.4|13857.4|13844.9|78
1593542100000|2020-06-30 18:35:00|13859.9|13847.4|13859.9|13847.4|13859.9|13847.4|13859.9|13847.4|87
1593542400000|2020-06-30 18:40:00|13862.4|13849.9|13861.2|13851.2|13864.9|13852.4|13859.9|13847.4|227
1593542700000|2020-06-30 18:45:00|13859.9|13849.9|13856.2|13846.2|13861.2|13851.2|13856.2|13846.2|208
1593543000000|2020-06-30 18:50:00|13857.4|13847.4|13858.7|13848.7|13858.7|13848.7|13856.2|13846.2|333
1593543300000|2020-06-30 18:55:00|13857.4|13847.4|13856.2|13846.2|13857.4|13847.4|13853.7|13843.7|212
1593543600000|2020-06-30 19:00:00|13854.9|13844.9|13851.2|13841.2|13856.2|13846.2|13851.2|13841.2|191
1593543900000|2020-06-30 19:05:00|13846.2|13836.2|13841.2|13831.2|13849.9|13839.9|13841.2|13831.2|1097
1593544200000|2020-06-30 19:10:00|13836.2|13826.2|13838.7|13828.7|13838.7|13828.7|13836.2|13826.2|361
1593544500000|2020-06-30 19:15:00|13837.4|13827.4|13841.2|13831.2|13843.7|13833.7|13833.7|13823.7|720
1593544800000|2020-06-30 19:20:00|13843.7|13833.7|13843.7|13833.7|13843.7|13833.7|13842.4|13832.4|145
1593545100000|2020-06-30 19:25:00|13846.2|13836.2|13846.2|13836.2|13846.2|13836.2|13846.2|13836.2|91
1593545400000|2020-06-30 19:30:00|13848.7|13838.7|13856.2|13846.2|13856.2|13846.2|13848.7|13838.7|369
1593545700000|2020-06-30 19:35:00|13853.7|13843.7|13858.7|13848.7|13861.2|13851.2|13853.7|13843.7|185
1593546000000|2020-06-30 19:40:00|13857.4|13847.4|13863.7|13853.7|13863.7|13853.7|13857.4|13847.4|118
1593546300000|2020-06-30 19:45:00|13866.2|13856.2|13871.2|13861.2|13871.2|13861.2|13863.7|13853.7|518
1593546600000|2020-06-30 19:50:00|13877.4|13867.4|13883.7|13873.7|13883.7|13873.7|13871.2|13861.2|635
1593546900000|2020-06-30 19:55:00|13881.2|13871.2|13872.4|13862.4|13883.7|13873.7|13872.4|13862.4|1112
1593547200000|2020-06-30 20:00:00|13871.2|13861.2|13872.4|13862.4|13878.7|13868.7|13871.2|13861.2|220
1593547500000|2020-06-30 20:05:00|13871.2|13861.2|13868.7|13858.7|13873.7|13863.7|13868.7|13858.7|247
1593547800000|2020-06-30 20:10:00|13869.9|13859.9|13871.2|13861.2|13871.2|13861.2|13868.7|13858.7|49
1593548100000|2020-06-30 20:15:00|13876.2|13852.2|13876|13852|13876.5|13852.5|13874.2|13850.2|13
1593548400000|2020-06-30 20:20:00|13875.8|13851.8|13877.7|13853.7|13880|13856|13875.5|13851.5|49
1593548700000|2020-06-30 20:25:00|13877.5|13853.5|13877.2|13853.2|13878.3|13854.3|13877.1|13853.1|85
1593549000000|2020-06-30 20:30:00|13875.6|13851.6|13872.3|13848.3|13878.1|13854.1|13869|13845|17
1593549300000|2020-06-30 20:35:00|13871.5|13847.5|13875.6|13851.6|13877.3|13853.3|13869.8|13845.8|4
1593549600000|2020-06-30 20:40:00|13874.8|13850.8|13881.5|13857.5|13881.5|13857.5|13874|13850|25
1593549900000|2020-06-30 20:45:00|13880.6|13856.6|13884.8|13860.8|13885.6|13861.6|13880.6|13856.6|18
1593550200000|2020-06-30 20:50:00|13884|13860|13884.8|13860.8|13887.3|13863.3|13883.1|13859.1|6
1593550500000|2020-06-30 20:55:00|13884|13860|13879.6|13855.6|13884.8|13860.8|13879|13855|18
1593550800000|2020-06-30 21:00:00|13878.9|13854.9|13878.3|13854.3|13880.1|13856.1|13877.4|13853.4|6
1593551100000|2020-06-30 21:05:00|13878.2|13854.2|13876.6|13852.6|13878.6|13854.6|13876|13852|21
1593551400000|2020-06-30 21:10:00|13877.7|13853.7|13878.2|13854.2|13879.4|13855.4|13877.6|13853.6|10
1593551700000|2020-06-30 21:15:00|13878.8|13854.8|13876.9|13852.9|13879|13855|13875.5|13851.5|0
1593552000000|2020-06-30 21:20:00|13877.3|13853.3|13876.9|13852.9|13878.1|13854.1|13876.1|13852.1|0
1593552300000|2020-06-30 21:25:00|13877|13853|13875.3|13851.3|13877|13853|13873.7|13849.7|0
1593552600000|2020-06-30 21:30:00|13875.7|13851.7|13876.7|13852.7|13876.9|13852.9|13875.5|13851.5|0
1593552900000|2020-06-30 21:35:00|13876.2|13852.2|13876.6|13852.6|13876.9|13852.9|13876.2|13852.2|0
1593553200000|2020-06-30 21:40:00|13876.2|13852.2|13877|13853|13877.2|13853.2|13876.2|13852.2|0
1593553500000|2020-06-30 21:45:00|13876.9|13852.9|13877.8|13853.8|13878.1|13854.1|13876.6|13852.6|0
1593553800000|2020-06-30 21:50:00|13877.9|13853.9|13879.2|13855.2|13880.1|13856.1|13877.9|13853.9|0
1593554100000|2020-06-30 21:55:00|13879.6|13855.6|13879.4|13855.4|13881.5|13857.5|13878.8|13854.8|0
1593554400000|2020-06-30 22:00:00|13882.5|13858.5|13884.2|13860.2|13891.3|13867.3|13877.9|13853.9|0
1593554700000|2020-06-30 22:05:00|13884.6|13860.6|13883.8|13859.8|13886.3|13862.3|13881.3|13857.3|0
1593555000000|2020-06-30 22:10:00|13883.3|13859.3|13886.8|13862.8|13886.8|13862.8|13882.9|13858.9|0
1593555300000|2020-06-30 22:15:00|13886|13862|13885.1|13861.1|13888.5|13864.5|13884.3|13860.3|0
1593555600000|2020-06-30 22:20:00|13886|13862|13876.8|13852.8|13886|13862|13876.8|13852.8|0
1593555900000|2020-06-30 22:25:00|13877.2|13853.2|13887.6|13863.6|13888.5|13864.5|13873.9|13849.9|0
1593556200000|2020-06-30 22:30:00|13886.8|13862.8|13889.3|13865.3|13891|13867|13886.8|13862.8|0
1593556500000|2020-06-30 22:35:00|13888.5|13864.5|13885.3|13861.3|13889.3|13865.3|13882.8|13858.8|0
1593556800000|2020-06-30 22:40:00|13885.7|13861.7|13886.2|13862.2|13887|13863|13883.7|13859.7|0
1593557100000|2020-06-30 22:45:00|13885.3|13861.3|13882|13858|13887|13863|13881.2|13857.2|0
1593557400000|2020-06-30 22:50:00|13881.2|13857.2|13869.5|13845.5|13881.2|13857.2|13868.2|13844.2|0
1593557700000|2020-06-30 22:55:00|13870.3|13846.3|13867.8|13843.8|13870.3|13846.3|13867.8|13843.8|0
1593558000000|2020-06-30 23:00:00|13868.7|13844.7|13869.3|13845.3|13870.3|13846.3|13865.9|13841.9|0
1593558300000|2020-06-30 23:05:00|13868.4|13844.4|13875.9|13851.9|13877.2|13853.2|13868.4|13844.4|0
1593558600000|2020-06-30 23:10:00|13876.8|13852.8|13877.6|13853.6|13878|13854|13871.8|13847.8|0
1593558900000|2020-06-30 23:15:00|13876.8|13852.8|13875.1|13851.1|13878.4|13854.4|13874.3|13850.3|0
1593559200000|2020-06-30 23:20:00|13874.3|13850.3|13880.1|13856.1|13882.6|13858.6|13873.4|13849.4|0
1593559500000|2020-06-30 23:25:00|13879.3|13855.3|13875.1|13851.1|13883.4|13859.4|13874.3|13850.3|0
1593559800000|2020-06-30 23:30:00|13875.9|13851.9|13873.4|13849.4|13878.4|13854.4|13870.1|13846.1|0
1593560100000|2020-06-30 23:35:00|13873.8|13849.8|13868.4|13844.4|13875.1|13851.1|13868.4|13844.4|0
1593560400000|2020-06-30 23:40:00|13869.3|13845.3|13869.3|13845.3|13870.1|13846.1|13865.9|13841.9|0
1593560700000|2020-06-30 23:45:00|13868.8|13844.8|13867.6|13843.6|13872.6|13848.6|13864.3|13840.3|0
1593561000000|2020-06-30 23:50:00|13868|13844|13864.3|13840.3|13868.4|13844.4|13862.6|13838.6|0
1593561300000|2020-06-30 23:55:00|13865.1|13841.1|13864.3|13840.3|13866|13842|13858.5|13834.5|0
1593561600000|2020-07-01 00:00:00|13863.5|13839.5|13862|13838|13864.3|13840.3|13855.7|13831.7|0
1593561900000|2020-07-01 00:05:00|13861.2|13837.2|13867|13843|13867|13843|13860.4|13836.4|0
1593562200000|2020-07-01 00:10:00|13866.2|13842.2|13862.9|13838.9|13868.7|13844.7|13862|13838|0
1593562500000|2020-07-01 00:15:00|13863.3|13839.3|13861.4|13837.4|13868.7|13844.7|13858.4|13834.4|0
1593562800000|2020-07-01 00:20:00|13861.6|13837.6|13865.6|13841.6|13870|13846|13861.4|13837.4|0
1593563100000|2020-07-01 00:25:00|13864.5|13840.5|13866.4|13842.4|13868.9|13844.9|13863.9|13839.9|0
1593563400000|2020-07-01 00:30:00|13868.5|13844.5|13879.6|13855.6|13880.8|13856.8|13865.6|13841.6|0
1593563700000|2020-07-01 00:35:00|13880|13856|13884.7|13860.7|13888.5|13864.5|13879.6|13855.6|0
1593564000000|2020-07-01 00:40:00|13885.1|13861.1|13891.5|13867.5|13895.3|13871.3|13885.1|13861.1|0
1593564300000|2020-07-01 00:45:00|13891.7|13867.7|13867.3|13843.3|13891.7|13867.7|13864.3|13840.3|0
1593564600000|2020-07-01 00:50:00|13867.5|13843.5|13876.1|13852.1|13876.6|13852.6|13864.3|13840.3|0
1593564900000|2020-07-01 00:55:00|13875.9|13851.9|13871.1|13847.1|13876.1|13852.1|13865.6|13841.6|0
1593565200000|2020-07-01 01:00:00|13872.6|13862.6|13890.1|13880.1|13890.1|13880.1|13867.6|13857.6|1307
1593565500000|2020-07-01 01:05:00|13892.6|13882.6|13902.6|13892.6|13905.1|13895.1|13890.1|13880.1|1061
1593565800000|2020-07-01 01:10:00|13900.1|13890.1|13910.1|13900.1|13915.1|13905.1|13897.6|13887.6|1678
1593566100000|2020-07-01 01:15:00|13912.6|13902.6|13905.1|13895.1|13930.1|13920.1|13905.1|13895.1|2121
1593566400000|2020-07-01 01:20:00|13907.6|13897.6|13910.1|13900.1|13912.6|13902.6|13895.1|13885.1|814
1593566700000|2020-07-01 01:25:00|13912.6|13902.6|13922.6|13912.6|13925.1|13915.1|13907.6|13897.6|1041
1593567000000|2020-07-01 01:30:00|13925.1|13915.1|13915.1|13905.1|13930.1|13920.1|13892.6|13882.6|4327
1593567300000|2020-07-01 01:35:00|13917.6|13907.6|13945.1|13935.1|13947.6|13937.6|13912.6|13902.6|4342
1593567600000|2020-07-01 01:40:00|13942.6|13932.6|13980.1|13970.1|13990.1|13980.1|13942.6|13932.6|4746
1593567900000|2020-07-01 01:45:00|13982.6|13972.6|14002.6|13992.6|14005.1|13995.1|13975.1|13965.1|5391
1593568200000|2020-07-01 01:50:00|14005.1|13995.1|13985.1|13975.1|14010.1|14000.1|13982.6|13972.6|5049
1593568500000|2020-07-01 01:55:00|13987.6|13977.6|14020.1|14010.1|14022.6|14012.6|13987.6|13977.6|2563
1593568800000|2020-07-01 02:00:00|14022.6|14012.6|14022.6|14012.6|14025.1|14015.1|14007.6|13997.6|3517
1593569100000|2020-07-01 02:05:00|14025.1|14015.1|14022.6|14012.6|14045.1|14035.1|14020.1|14010.1|3821
1593569400000|2020-07-01 02:10:00|14025.1|14015.1|14025.1|14015.1|14035.1|14025.1|14007.6|13997.6|2245
1593569700000|2020-07-01 02:15:00|14027.6|14017.6|14010.1|14000.1|14040.1|14030.1|14010.1|14000.1|2345
1593570000000|2020-07-01 02:20:00|14012.6|14002.6|14022.6|14012.6|14025.1|14015.1|14000.1|13990.1|1897
1593570300000|2020-07-01 02:25:00|14025.1|14015.1|14050.1|14040.1|14052.6|14042.6|14025.1|14015.1|3101
1593570600000|2020-07-01 02:30:00|14052.6|14042.6|14062.6|14052.6|14065.1|14055.1|14050.1|14040.1|2778
1593570900000|2020-07-01 02:35:00|14065.1|14055.1|14060.1|14050.1|14082.6|14072.6|14060.1|14050.1|3970
1593571200000|2020-07-01 02:40:00|14057.6|14047.6|14065.1|14055.1|14067.6|14057.6|14040.1|14030.1|2683
1593571500000|2020-07-01 02:45:00|14067.6|14057.6|14077.6|14067.6|14082.6|14072.6|14067.6|14057.6|2161
1593571800000|2020-07-01 02:50:00|14080.1|14070.1|14087.6|14077.6|14097.6|14087.6|14077.6|14067.6|3156
1593572100000|2020-07-01 02:55:00|14090.1|14080.1|14102.6|14092.6|14110.1|14100.1|14080.1|14070.1|2492
1593572400000|2020-07-01 03:00:00|14100.1|14090.1|14117.6|14107.6|14117.6|14107.6|14092.6|14082.6|2626
1593572700000|2020-07-01 03:05:00|14120.1|14110.1|14125.1|14115.1|14127.6|14117.6|14110.1|14100.1|1473
1593573000000|2020-07-01 03:10:00|14127.6|14117.6|14117.6|14107.6|14127.6|14117.6|14105.1|14095.1|3633
1593573300000|2020-07-01 03:15:00|14120.1|14110.1|14150.1|14140.1|14150.1|14140.1|14120.1|14110.1|5193
1593573600000|2020-07-01 03:20:00|14152.6|14142.6|14145.1|14135.1|14157.6|14147.6|14132.6|14122.6|3974
1593573900000|2020-07-01 03:25:00|14142.6|14132.6|14165.1|14155.1|14167.6|14157.6|14140.1|14130.1|2611
1593574200000|2020-07-01 03:30:00|14162.6|14152.6|14177.6|14167.6|14182.6|14172.6|14160.1|14150.1|1269
1593574500000|2020-07-01 03:35:00|14180.1|14170.1|14197.6|14187.6|14200.1|14190.1|14180.1|14170.1|1521
1593574800000|2020-07-01 03:40:00|14195.1|14185.1|14225.1|14215.1|14225.1|14215.1|14192.6|14182.6|1628
1593575100000|2020-07-01 03:45:00|14227.6|14217.6|14257.6|14247.6|14257.6|14247.6|14222.6|14212.6|3448
1593575400000|2020-07-01 03:50:00|14260.1|14250.1|14255.1|14245.1|14305.1|14295.1|14247.6|14237.6|5255
1593575700000|2020-07-01 03:55:00|14252.6|14242.6|14245.1|14235.1|14265.1|14255.1|14232.6|14222.6|2698
1593576000000|2020-07-01 04:00:00|14247.6|14237.6|14245.1|14235.1|14257.6|14247.6|14240.1|14230.1|811
1593576300000|2020-07-01 04:05:00|14242.6|14232.6|14250.1|14240.1|14255.1|14245.1|14242.6|14232.6|464
1593576600000|2020-07-01 04:10:00|14252.6|14242.6|14265.1|14255.1|14267.6|14257.6|14247.6|14237.6|570
1593576900000|2020-07-01 04:15:00|14267.6|14257.6|14262.6|14252.6|14270.1|14260.1|14255.1|14245.1|455
1593577200000|2020-07-01 04:20:00|14265.1|14255.1|14267.6|14257.6|14270.1|14260.1|14262.6|14252.6|220
1593577500000|2020-07-01 04:25:00|14265.1|14255.1|14262.6|14252.6|14267.6|14257.6|14262.6|14252.6|380
1593577800000|2020-07-01 04:30:00|14265.1|14255.1|14262.6|14252.6|14267.6|14257.6|14257.6|14247.6|667
1593578100000|2020-07-01 04:35:00|14265.1|14255.1|14255.1|14245.1|14265.1|14255.1|14250.1|14240.1|822
1593578400000|2020-07-01 04:40:00|14252.6|14242.6|14247.6|14237.6|14257.6|14247.6|14237.6|14227.6|1145
1593578700000|2020-07-01 04:45:00|14245.1|14235.1|14245.1|14235.1|14257.6|14247.6|14242.6|14232.6|1532
1593579000000|2020-07-01 04:50:00|14242.6|14232.6|14230.1|14220.1|14247.6|14237.6|14230.1|14220.1|1392
1593579300000|2020-07-01 04:55:00|14227.6|14217.6|14237.6|14227.6|14240.1|14230.1|14227.6|14217.6|1511
1593579600000|2020-07-01 05:00:00|14222.6|14212.6|14242.6|14232.6|14242.6|14232.6|14192.6|14182.6|11640
1593579900000|2020-07-01 05:05:00|14240.1|14230.1|14245.1|14235.1|14275.1|14265.1|14240.1|14230.1|3106
1593580200000|2020-07-01 05:10:00|14242.6|14232.6|14207.6|14197.6|14242.6|14232.6|14192.6|14182.6|3956
1593580500000|2020-07-01 05:15:00|14205.1|14195.1|14190.1|14180.1|14210.1|14200.1|14177.6|14167.6|3530
1593580800000|2020-07-01 05:20:00|14187.6|14177.6|14212.6|14202.6|14212.6|14202.6|14187.6|14177.6|2426
1593581100000|2020-07-01 05:25:00|14210.1|14200.1|14252.6|14242.6|14255.1|14245.1|14210.1|14200.1|2500
1593581400000|2020-07-01 05:30:00|14250.1|14240.1|14185.1|14175.1|14250.1|14240.1|14185.1|14175.1|2656
1593581700000|2020-07-01 05:35:00|14182.6|14172.6|14170.1|14160.1|14185.1|14175.1|14165.1|14155.1|2197
1593582000000|2020-07-01 05:40:00|14167.6|14157.6|14192.6|14182.6|14192.6|14182.6|14147.6|14137.6|2859
1593582300000|2020-07-01 05:45:00|14190.1|14180.1|14177.6|14167.6|14207.6|14197.6|14170.1|14160.1|2172
1593582600000|2020-07-01 05:50:00|14175.1|14165.1|14180.1|14170.1|14190.1|14180.1|14165.1|14155.1|2105
1593582900000|2020-07-01 05:55:00|14182.6|14172.6|14197.6|14187.6|14205.1|14195.1|14177.6|14167.6|1864
1593583200000|2020-07-01 06:00:00|14195.1|14185.1|14210.1|14200.1|14210.1|14200.1|14172.6|14162.6|1949
1593583500000|2020-07-01 06:05:00|14207.6|14197.6|14190.1|14180.1|14210.1|14200.1|14180.1|14170.1|1952
1593583800000|2020-07-01 06:10:00|14187.6|14177.6|14212.6|14202.6|14212.6|14202.6|14182.6|14172.6|3455
1593584100000|2020-07-01 06:15:00|14210.1|14200.1|14217.6|14207.6|14220.1|14210.1|14205.1|14195.1|1876
1593584400000|2020-07-01 06:20:00|14220.1|14210.1|14230.1|14220.1|14232.6|14222.6|14215.1|14205.1|2015
1593584700000|2020-07-01 06:25:00|14232.6|14222.6|14225.1|14215.1|14237.6|14227.6|14212.6|14202.6|1957
1593585000000|2020-07-01 06:30:00|14227.6|14217.6|14235.1|14225.1|14242.6|14232.6|14225.1|14215.1|751
1593585300000|2020-07-01 06:35:00|14232.6|14222.6|14267.6|14257.6|14267.6|14257.6|14232.6|14222.6|1797
1593585600000|2020-07-01 06:40:00|14270.1|14260.1|14272.6|14262.6|14277.6|14267.6|14260.1|14250.1|1811
1593585900000|2020-07-01 06:45:00|14275.1|14265.1|14282.6|14272.6|14297.6|14287.6|14270.1|14260.1|3706
1593586200000|2020-07-01 06:50:00|14285.1|14275.1|14295.1|14285.1|14300.1|14290.1|14267.6|14257.6|4772
1593586500000|2020-07-01 06:55:00|14292.6|14282.6|14275.1|14265.1|14307.6|14297.6|14272.6|14262.6|9982
1593586800000|2020-07-01 07:00:00|14280.1|14270.1|14300.1|14287.6|14300.1|14287.6|14277.6|14265.1|1972
1593587100000|2020-07-01 07:05:00|14302.6|14290.1|14302.6|14290.1|14307.6|14295.1|14297.6|14285.1|1343
1593587400000|2020-07-01 07:10:00|14307.6|14292.6|14292.6|14280.1|14307.6|14292.6|14290.1|14277.6|1099
1593587700000|2020-07-01 07:15:00|14295.1|14282.6|14297.6|14285.1|14300.1|14287.6|14290.1|14275.1|602
1593588000000|2020-07-01 07:20:00|14295.1|14282.6|14305.1|14290.1|14307.6|14295.1|14295.1|14282.6|635
1593588300000|2020-07-01 07:25:00|14302.6|14292.6|14302.6|14290.1|14305.1|14292.6|14302.6|14290.1|279
1593588600000|2020-07-01 07:30:00|14305.1|14292.6|14305.1|14292.6|14307.6|14292.6|14300.1|14287.6|452
1593588900000|2020-07-01 07:35:00|14302.6|14290.1|14300.1|14285.1|14305.1|14292.6|14297.6|14285.1|476
1593589200000|2020-07-01 07:40:00|14297.6|14287.6|14292.6|14280.1|14300.1|14287.6|14287.6|14275.1|767
1593589500000|2020-07-01 07:45:00|14290.1|14275.1|14290.1|14277.6|14292.6|14280.1|14282.6|14270.1|534
1593589800000|2020-07-01 07:50:00|14287.6|14275.1|14300.1|14285.1|14300.1|14287.6|14277.6|14265.1|931
1593590100000|2020-07-01 07:55:00|14297.6|14282.6|14305.1|14292.6|14307.6|14295.1|14295.1|14282.6|890
1593590400000|2020-07-01 08:00:00|14302.6|14290.1|14305.1|14290.1|14305.1|14292.6|14277.6|14265.1|2179
1593590700000|2020-07-01 08:05:00|14302.6|14292.6|14302.6|14290.1|14305.1|14292.6|14300.1|14287.6|744
1593591000000|2020-07-01 08:10:00|14300.1|14287.6|14295.1|14282.6|14302.6|14290.1|14295.1|14282.6|493
1593591300000|2020-07-01 08:15:00|14297.6|14285.1|14277.6|14262.6|14297.6|14285.1|14275.1|14260.1|1686
1593591600000|2020-07-01 08:20:00|14275.1|14265.1|14275.1|14262.6|14277.6|14265.1|14267.6|14255.1|973
1593591900000|2020-07-01 08:25:00|14277.6|14265.1|14277.6|14265.1|14280.1|14267.6|14265.1|14252.6|2205
1593592200000|2020-07-01 08:30:00|14273|14249|14275.5|14251.5|14277.3|14253.3|14269.9|14245.9|20
1593592500000|2020-07-01 08:35:00|14274.7|14250.7|14280.2|14256.2|14281|14257|14274.7|14250.7|2724
1593592800000|2020-07-01 08:40:00|14280.3|14256.3|14278|14254|14282|14258|14275.1|14251.1|0
1593593100000|2020-07-01 08:45:00|14277.2|14253.2|14278.2|14254.2|14279.9|14255.9|14275.6|14251.6|0
1593593400000|2020-07-01 08:50:00|14277.3|14253.3|14280.7|14256.7|14282.5|14258.5|14277.3|14253.3|0
1593593700000|2020-07-01 08:55:00|14281.2|14257.2|14283.3|14259.3|14285.9|14261.9|14280.7|14256.7|0
1593594000000|2020-07-01 09:00:00|14295.1|14282.6|14282.6|14270.1|14300.1|14285.1|14282.6|14270.1|579
1593594300000|2020-07-01 09:05:00|14285.1|14272.6|14282.6|14270.1|14285.1|14272.6|14282.6|14270.1|75
1593594600000|2020-07-01 09:10:00|14285.1|14272.6|14282.6|14270.1|14285.1|14272.6|14282.6|14270.1|123
1593594900000|2020-07-01 09:15:00|14280.1|14267.6|14277.6|14265.1|14280.1|14267.6|14275.1|14262.6|265
1593595200000|2020-07-01 09:20:00|14280.1|14267.6|14285.1|14272.6|14287.6|14275.1|14280.1|14267.6|96
1593595500000|2020-07-01 09:25:00|14282.6|14270.1|14287.6|14275.1|14290.1|14277.6|14282.6|14270.1|72
1593595800000|2020-07-01 09:30:00|14290.1|14272.6|14285.1|14270.1|14290.1|14277.6|14282.6|14270.1|133
1593596100000|2020-07-01 09:35:00|14282.6|14267.6|14287.6|14275.1|14287.6|14275.1|14280.1|14267.6|98
1593596400000|2020-07-01 09:40:00|14285.1|14272.6|14270.1|14257.6|14285.1|14272.6|14265.1|14252.6|436
1593596700000|2020-07-01 09:45:00|14267.6|14255.1|14272.6|14260.1|14275.1|14262.6|14257.6|14245.1|441
1593597000000|2020-07-01 09:50:00|14270.1|14257.6|14262.6|14250.1|14272.6|14257.6|14260.1|14247.6|330
1593597300000|2020-07-01 09:55:00|14260.1|14247.6|14252.6|14240.1|14262.6|14250.1|14250.1|14237.6|387
1593597600000|2020-07-01 10:00:00|14250.1|14237.6|14260.1|14247.6|14262.6|14250.1|14247.6|14235.1|224
1593597900000|2020-07-01 10:05:00|14257.6|14245.1|14267.6|14252.6|14267.6|14255.1|14257.6|14245.1|128
1593598200000|2020-07-01 10:10:00|14265.1|14255.1|14272.6|14260.1|14272.6|14260.1|14265.1|14252.6|206
1593598500000|2020-07-01 10:15:00|14275.1|14257.6|14272.6|14260.1|14275.1|14260.1|14267.6|14255.1|160
1593598800000|2020-07-01 10:20:00|14270.1|14257.6|14267.6|14255.1|14272.6|14260.1|14267.6|14255.1|182
1593599100000|2020-07-01 10:25:00|14270.1|14257.6|14267.6|14255.1|14270.1|14257.6|14267.6|14255.1|80
1593599400000|2020-07-01 10:30:00|14265.1|14252.6|14267.6|14255.1|14270.1|14257.6|14265.1|14252.6|82
1593599700000|2020-07-01 10:35:00|14265.1|14252.6|14252.6|14240.1|14265.1|14252.6|14247.6|14235.1|386
1593600000000|2020-07-01 10:40:00|14250.1|14237.6|14247.6|14235.1|14252.6|14240.1|14242.6|14230.1|266
1593600300000|2020-07-01 10:45:00|14245.1|14232.6|14252.6|14240.1|14252.6|14240.1|14245.1|14232.6|126
1593600600000|2020-07-01 10:50:00|14250.1|14237.6|14242.6|14230.1|14257.6|14245.1|14242.6|14230.1|794
1593600900000|2020-07-01 10:55:00|14240.1|14227.6|14247.6|14235.1|14250.1|14237.6|14237.6|14225.1|447
1593601200000|2020-07-01 11:00:00|14245.1|14232.6|14232.6|14217.6|14245.1|14232.6|14227.6|14215.1|294
1593601500000|2020-07-01 11:05:00|14230.1|14220.1|14237.6|14225.1|14237.6|14225.1|14225.1|14212.6|239
1593601800000|2020-07-01 11:10:00|14235.1|14222.6|14220.1|14205.1|14240.1|14227.6|14217.6|14205.1|981
1593602100000|2020-07-01 11:15:00|14222.6|14207.6|14212.6|14200.1|14222.6|14210.1|14212.6|14200.1|279
1593602400000|2020-07-01 11:20:00|14210.1|14197.6|14222.6|14210.1|14227.6|14215.1|14210.1|14197.6|648
1593602700000|2020-07-01 11:25:00|14220.1|14207.6|14225.1|14212.6|14225.1|14212.6|14220.1|14207.6|86
1593603000000|2020-07-01 11:30:00|14222.6|14210.1|14215.1|14202.6|14225.1|14212.6|14215.1|14202.6|280
1593603300000|2020-07-01 11:35:00|14212.6|14200.1|14217.6|14205.1|14217.6|14205.1|14207.6|14195.1|268
1593603600000|2020-07-01 11:40:00|14215.1|14202.6|14217.6|14205.1|14217.6|14205.1|14210.1|14197.6|238
1593603900000|2020-07-01 11:45:00|14215.1|14202.6|14217.6|14205.1|14220.1|14207.6|14215.1|14202.6|80
1593604200000|2020-07-01 11:50:00|14215.1|14202.6|14232.6|14220.1|14232.6|14220.1|14215.1|14202.6|268
1593604500000|2020-07-01 11:55:00|14230.1|14217.6|14232.6|14220.1|14232.6|14220.1|14225.1|14212.6|72
1593604800000|2020-07-01 12:00:00|14230.1|14217.6|14227.6|14215.1|14232.6|14220.1|14227.6|14215.1|67
1593605100000|2020-07-01 12:05:00|14225.1|14212.6|14227.6|14215.1|14230.1|14215.1|14225.1|14212.6|106
1593605400000|2020-07-01 12:10:00|14225.1|14212.6|14227.6|14215.1|14230.1|14217.6|14225.1|14212.6|292
1593605700000|2020-07-01 12:15:00|14225.1|14212.6|14225.1|14212.6|14227.6|14215.1|14222.6|14210.1|97
1593606000000|2020-07-01 12:20:00|14222.6|14210.1|14237.6|14225.1|14237.6|14225.1|14222.6|14210.1|153
1593606300000|2020-07-01 12:25:00|14240.1|14227.6|14237.6|14225.1|14240.1|14227.6|14235.1|14222.6|42
1593606600000|2020-07-01 12:30:00|14240.1|14227.6|14240.1|14227.6|14245.1|14232.6|14237.6|14225.1|149
1593606900000|2020-07-01 12:35:00|14242.6|14230.1|14237.6|14225.1|14250.1|14237.6|14237.6|14225.1|322
1593607200000|2020-07-01 12:40:00|14240.1|14227.6|14230.1|14217.6|14240.1|14227.6|14227.6|14215.1|194
1593607500000|2020-07-01 12:45:00|14232.6|14220.1|14240.1|14227.6|14247.6|14235.1|14232.6|14220.1|318
1593607800000|2020-07-01 12:50:00|14242.6|14230.1|14252.6|14240.1|14252.6|14240.1|14240.1|14230.1|418
1593608100000|2020-07-01 12:55:00|14255.1|14242.6|14257.6|14245.1|14262.6|14250.1|14250.1|14237.6|373
1593608400000|2020-07-01 13:00:00|14260.1|14247.6|14272.6|14260.1|14272.6|14260.1|14257.6|14242.6|422
1593608700000|2020-07-01 13:05:00|14275.1|14262.6|14255.1|14242.6|14275.1|14262.6|14255.1|14242.6|446
1593609000000|2020-07-01 13:10:00|14257.6|14240.1|14255.1|14242.6|14257.6|14245.1|14255.1|14240.1|123
1593609300000|2020-07-01 13:15:00|14257.6|14245.1|14250.1|14237.6|14257.6|14245.1|14250.1|14237.6|187
1593609600000|2020-07-01 13:20:00|14247.6|14235.1|14250.1|14237.6|14255.1|14242.6|14247.6|14235.1|195
1593609900000|2020-07-01 13:25:00|14252.6|14240.1|14260.1|14245.1|14262.6|14247.6|14250.1|14237.6|307
1593610200000|2020-07-01 13:30:00|14257.6|14242.6|14275.1|14262.6|14287.6|14275.1|14252.6|14240.1|1302
1593610500000|2020-07-01 13:35:00|14277.6|14265.1|14300.1|14287.6|14302.6|14290.1|14275.1|14262.6|1973
1593610800000|2020-07-01 13:40:00|14302.6|14290.1|14327.6|14315.1|14340.1|14327.6|14302.6|14290.1|1947
1593611100000|2020-07-01 13:45:00|14330.1|14317.6|14315.1|14302.6|14332.6|14320.1|14310.1|14297.6|802
1593611400000|2020-07-01 13:50:00|14312.6|14300.1|14297.6|14285.1|14320.1|14307.6|14292.6|14280.1|653
1593611700000|2020-07-01 13:55:00|14300.1|14287.6|14300.1|14287.6|14300.1|14287.6|14295.1|14282.6|497
1593612000000|2020-07-01 14:00:00|14302.6|14295.1|14295.1|14282.6|14312.6|14300.1|14295.1|14282.6|773
1593612300000|2020-07-01 14:05:00|14297.6|14285.1|14305.1|14292.6|14307.6|14295.1|14292.6|14280.1|617
1593612600000|2020-07-01 14:10:00|14307.6|14295.1|14322.6|14310.1|14322.6|14310.1|14307.6|14295.1|636
1593612900000|2020-07-01 14:15:00|14320.1|14307.6|14312.6|14300.1|14322.6|14310.1|14312.6|14300.1|169
1593613200000|2020-07-01 14:20:00|14315.1|14302.6|14307.6|14295.1|14315.1|14302.6|14307.6|14295.1|135
1593613500000|2020-07-01 14:25:00|14305.1|14292.6|14307.6|14295.1|14307.6|14295.1|14302.6|14290.1|214
1593613800000|2020-07-01 14:30:00|14310.1|14297.6|14302.6|14290.1|14312.6|14300.1|14300.1|14287.6|553
1593614100000|2020-07-01 14:35:00|14300.1|14287.6|14285.1|14272.6|14302.6|14290.1|14282.6|14270.1|419
1593614400000|2020-07-01 14:40:00|14287.6|14275.1|14275.1|14262.6|14287.6|14275.1|14275.1|14262.6|380
1593614700000|2020-07-01 14:45:00|14272.6|14260.1|14262.6|14250.1|14275.1|14262.6|14262.6|14250.1|426
1593615000000|2020-07-01 14:50:00|14260.1|14247.6|14257.6|14245.1|14267.6|14255.1|14257.6|14245.1|517
1593615300000|2020-07-01 14:55:00|14255.1|14242.6|14262.6|14250.1|14262.6|14250.1|14252.6|14240.1|567
1593615600000|2020-07-01 15:00:00|14265.1|14252.6|14257.6|14245.1|14265.1|14252.6|14255.1|14242.6|406
1593615900000|2020-07-01 15:05:00|14260.1|14247.6|14260.1|14247.6|14262.6|14250.1|14257.6|14245.1|274
1593616200000|2020-07-01 15:10:00|14257.6|14245.1|14255.1|14242.6|14257.6|14245.1|14247.6|14235.1|367
1593616500000|2020-07-01 15:15:00|14257.6|14245.1|14250.1|14237.6|14257.6|14245.1|14245.1|14232.6|467
1593616800000|2020-07-01 15:20:00|14247.6|14235.1|14245.1|14232.6|14250.1|14237.6|14242.6|14230.1|347
1593617100000|2020-07-01 15:25:00|14247.6|14235.1|14237.6|14225.1|14247.6|14235.1|14237.6|14225.1|443
1593617400000|2020-07-01 15:30:00|14240.1|14227.6|14240.1|14225.1|14240.1|14227.6|14237.6|14225.1|244
1593617700000|2020-07-01 15:35:00|14237.6|14227.6|14237.6|14225.1|14240.1|14227.6|14235.1|14222.6|273
1593618000000|2020-07-01 15:40:00|14240.1|14227.6|14242.6|14230.1|14242.6|14230.1|14237.6|14225.1|238
1593618300000|2020-07-01 15:45:00|14240.1|14227.6|14245.1|14232.6|14245.1|14232.6|14240.1|14227.6|285
1593618600000|2020-07-01 15:50:00|14247.6|14235.1|14252.6|14240.1|14252.6|14240.1|14247.6|14235.1|236
1593618900000|2020-07-01 15:55:00|14255.1|14242.6|14252.6|14237.6|14260.1|14245.1|14250.1|14237.6|424
1593619200000|2020-07-01 16:00:00|14250.1|14240.1|14247.6|14235.1|14250.1|14240.1|14247.6|14235.1|126
1593619500000|2020-07-01 16:05:00|14250.1|14237.6|14252.6|14240.1|14252.6|14240.1|14247.6|14235.1|206
1593619800000|2020-07-01 16:10:00|14250.1|14237.6|14250.1|14237.6|14252.6|14240.1|14250.1|14235.1|160
1593620100000|2020-07-01 16:15:00|14252.6|14240.1|14260.1|14247.6|14262.6|14250.1|14252.6|14240.1|342
1593620400000|2020-07-01 16:20:00|14257.6|14245.1|14260.1|14247.6|14260.1|14247.6|14257.6|14245.1|205
1593620700000|2020-07-01 16:25:00|14257.6|14245.1|14260.1|14247.6|14262.6|14250.1|14257.6|14245.1|160
1593621000000|2020-07-01 16:30:00|14257.6|14245.1|14260.1|14247.6|14260.1|14247.6|14257.6|14245.1|191
1593621300000|2020-07-01 16:35:00|14262.6|14250.1|14262.6|14250.1|14265.1|14252.6|14262.6|14250.1|247
1593621600000|2020-07-01 16:40:00|14260.1|14247.6|14260.1|14247.6|14260.1|14247.6|14260.1|14247.6|140
1593621900000|2020-07-01 16:45:00|14255.1|14240.1|14242.6|14230.1|14255.1|14240.1|14235.1|14222.6|1387
1593622200000|2020-07-01 16:50:00|14240.1|14227.6|14232.6|14220.1|14240.1|14227.6|14230.1|14217.6|315
1593622500000|2020-07-01 16:55:00|14235.1|14222.6|14232.6|14220.1|14235.1|14222.6|14232.6|14220.1|129
1593622800000|2020-07-01 17:00:00|14230.1|14217.6|14230.1|14215.1|14232.6|14220.1|14227.6|14215.1|153
1593623100000|2020-07-01 17:05:00|14227.6|14217.6|14230.1|14217.6|14232.6|14220.1|14227.6|14215.1|215
1593623400000|2020-07-01 17:10:00|14227.6|14215.1|14232.6|14220.1|14232.6|14220.1|14227.6|14215.1|156
1593623700000|2020-07-01 17:15:00|14230.1|14217.6|14230.1|14217.6|14232.6|14220.1|14230.1|14217.6|107
1593624000000|2020-07-01 17:20:00|14232.6|14220.1|14235.1|14220.1|14235.1|14220.1|14232.6|14220.1|245
1593624300000|2020-07-01 17:25:00|14232.6|14222.6|14235.1|14222.6|14237.6|14225.1|14232.6|14220.1|195
1593624600000|2020-07-01 17:30:00|14232.6|14220.1|14235.1|14222.6|14235.1|14222.6|14232.6|14220.1|102
1593624900000|2020-07-01 17:35:00|14232.6|14220.1|14235.1|14222.6|14235.1|14222.6|14232.6|14220.1|122
1593625200000|2020-07-01 17:40:00|14232.6|14220.1|14227.6|14215.1|14235.1|14222.6|14227.6|14215.1|363
1593625500000|2020-07-01 17:45:00|14230.1|14217.6|14227.6|14215.1|14232.6|14220.1|14227.6|14215.1|159
1593625800000|2020-07-01 17:50:00|14225.1|14212.6|14230.1|14217.6|14232.6|14220.1|14225.1|14212.6|175
1593626100000|2020-07-01 17:55:00|14227.6|14215.1|14227.6|14215.1|14227.6|14215.1|14225.1|14210.1|215
1593626400000|2020-07-01 18:00:00|14230.1|14217.6|14235.1|14222.6|14235.1|14222.6|14227.6|14215.1|186
1593626700000|2020-07-01 18:05:00|14232.6|14220.1|14232.6|14220.1|14235.1|14222.6|14230.1|14217.6|90
1593627000000|2020-07-01 18:10:00|14235.1|14222.6|14235.1|14222.6|14237.6|14225.1|14232.6|14220.1|245
1593627300000|2020-07-01 18:15:00|14237.6|14225.1|14237.6|14225.1|14245.1|14232.6|14235.1|14222.6|275
1593627600000|2020-07-01 18:20:00|14235.1|14222.6|14230.1|14217.6|14235.1|14222.6|14230.1|14217.6|135
1593627900000|2020-07-01 18:25:00|14232.6|14220.1|14235.1|14222.6|14242.6|14230.1|14227.6|14215.1|270
1593628200000|2020-07-01 18:30:00|14232.6|14220.1|14232.6|14220.1|14232.6|14220.1|14230.1|14217.6|240
1593628500000|2020-07-01 18:35:00|14230.1|14217.6|14227.6|14215.1|14232.6|14220.1|14227.6|14215.1|191
1593628800000|2020-07-01 18:40:00|14225.1|14212.6|14221.4|14211.4|14227.6|14215.1|14221.4|14210.1|271
1593629100000|2020-07-01 18:45:00|14223.9|14213.9|14223.9|14213.9|14223.9|14213.9|14223.9|14213.9|127
1593629400000|2020-07-01 18:50:00|14222.6|14212.6|14231.4|14221.4|14233.9|14223.9|14222.6|14212.6|249
1593629700000|2020-07-01 18:55:00|14230.1|14220.1|14231.4|14221.4|14241.4|14231.4|14230.1|14220.1|265
1593630000000|2020-07-01 19:00:00|14232.6|14222.6|14243.9|14233.9|14243.9|14233.9|14231.4|14221.4|96
1593630300000|2020-07-01 19:05:00|14241.4|14231.4|14238.9|14228.9|14241.4|14231.4|14238.9|14228.9|32
1593630600000|2020-07-01 19:10:00|14236.4|14226.4|14241.4|14231.4|14241.4|14231.4|14236.4|14226.4|118
1593630900000|2020-07-01 19:15:00|14242.6|14232.6|14246.4|14236.4|14247.6|14237.6|14241.4|14231.4|160
1593631200000|2020-07-01 19:20:00|14247.6|14237.6|14253.9|14243.9|14253.9|14243.9|14247.6|14237.6|169
1593631500000|2020-07-01 19:25:00|14251.4|14241.4|14253.9|14243.9|14253.9|14243.9|14251.4|14241.4|42
1593631800000|2020-07-01 19:30:00|14251.4|14241.4|14256.4|14246.4|14258.9|14248.9|14251.4|14241.4|102
1593632100000|2020-07-01 19:35:00|14253.9|14243.9|14261.4|14251.4|14261.4|14251.4|14253.9|14243.9|106
1593632400000|2020-07-01 19:40:00|14263.9|14253.9|14263.9|14253.9|14266.4|14256.4|14261.4|14251.4|135
1593632700000|2020-07-01 19:45:00|14266.4|14256.4|14273.9|14263.9|14273.9|14263.9|14266.4|14256.4|194
1593633000000|2020-07-01 19:50:00|14271.4|14261.4|14266.4|14256.4|14273.9|14263.9|14261.4|14251.4|208
1593633300000|2020-07-01 19:55:00|14263.9|14253.9|14261.4|14251.4|14263.9|14253.9|14256.4|14246.4|393
1593633600000|2020-07-01 20:00:00|14258.9|14248.9|14257.6|14247.6|14258.9|14248.9|14256.4|14246.4|186
1593633900000|2020-07-01 20:05:00|14256.4|14246.4|14256.4|14246.4|14258.9|14248.9|14256.4|14246.4|46
1593634200000|2020-07-01 20:10:00|14257.6|14247.6|14255.1|14245.1|14257.6|14247.6|14253.9|14243.9|84
1593634500000|2020-07-01 20:15:00|14260|14236|14257.6|14233.6|14262.5|14238.5|14256.5|14232.5|37
1593634800000|2020-07-01 20:20:00|14257.2|14233.2|14256.9|14232.9|14258|14234|14255.8|14231.8|5
1593635100000|2020-07-01 20:25:00|14257.2|14233.2|14257.8|14233.8|14258.2|14234.2|14256.9|14232.9|12
1593635400000|2020-07-01 20:30:00|14258.2|14234.2|14262.5|14238.5|14265|14241|14258.2|14234.2|26
1593635700000|2020-07-01 20:35:00|14263.3|14239.3|14266.7|14242.7|14267.6|14243.6|14262.5|14238.5|12
1593636000000|2020-07-01 20:40:00|14265.9|14241.9|14265.9|14241.9|14269.3|14245.3|14265.9|14241.9|113
1593636300000|2020-07-01 20:45:00|14266.7|14242.7|14259.9|14235.9|14266.7|14242.7|14259.1|14235.1|48
1593636600000|2020-07-01 20:50:00|14259.1|14235.1|14258.2|14234.2|14259.9|14235.9|14255.6|14231.6|20
1593636900000|2020-07-01 20:55:00|14257.4|14233.4|14253.5|14229.5|14258.2|14234.2|14251.4|14227.4|44
1593637200000|2020-07-01 21:00:00|14253.2|14229.2|14253.7|14229.7|14254.8|14230.8|14253.2|14229.2|1
1593637500000|2020-07-01 21:05:00|14253.3|14229.3|14251.2|14227.2|14254|14230|14251.2|14227.2|12
1593637800000|2020-07-01 21:10:00|14250.8|14226.8|14249.5|14225.5|14251.2|14227.2|14249.5|14225.5|36
1593638100000|2020-07-01 21:15:00|14249.4|14225.4|14250.4|14226.4|14250.7|14226.7|14249|14225|0
1593638400000|2020-07-01 21:20:00|14250.2|14226.2|14251.4|14227.4|14251.4|14227.4|14250.1|14226.1|0
1593638700000|2020-07-01 21:25:00|14251.2|14227.2|14250.4|14226.4|14251.7|14227.7|14249.1|14225.1|0
1593639000000|2020-07-01 21:30:00|14250.2|14226.2|14250.6|14226.6|14250.6|14226.6|14250.2|14226.2|0
1593639300000|2020-07-01 21:35:00|14250.8|14226.8|14250.6|14226.6|14250.8|14226.8|14250.2|14226.2|0
1593639600000|2020-07-01 21:40:00|14250.5|14226.5|14248.4|14224.4|14250.5|14226.5|14247.5|14223.5|0
1593639900000|2020-07-01 21:45:00|14248.3|14224.3|14249.2|14225.2|14249.2|14225.2|14248.3|14224.3|0
1593640200000|2020-07-01 21:50:00|14249|14225|14249.7|14225.7|14250.3|14226.3|14247.5|14223.5|0
1593640500000|2020-07-01 21:55:00|14249.6|14225.6|14250.9|14226.9|14252.5|14228.5|14249.6|14225.6|0
1593640800000|2020-07-01 22:00:00|14254.4|14230.4|14257.9|14233.9|14258.2|14234.2|14250.5|14226.5|0
1593641100000|2020-07-01 22:05:00|14257|14233|14247.7|14223.7|14257|14233|14246|14222|0
1593641400000|2020-07-01 22:10:00|14248.5|14224.5|14253.6|14229.6|14254|14230|14245.1|14221.1|0
1593641700000|2020-07-01 22:15:00|14254|14230|14261.3|14237.3|14261.3|14237.3|14247.7|14223.7|0
1593642000000|2020-07-01 22:20:00|14262.2|14238.2|14258.8|14234.8|14263|14239|14257|14233|0
1593642300000|2020-07-01 22:25:00|14257.9|14233.9|14260.5|14236.5|14263.9|14239.9|14257.9|14233.9|0
1593642600000|2020-07-01 22:30:00|14262.2|14238.2|14260.5|14236.5|14262.2|14238.2|14259.2|14235.2|0
1593642900000|2020-07-01 22:35:00|14261.3|14237.3|14261.3|14237.3|14263.9|14239.9|14257|14233|0
1593643200000|2020-07-01 22:40:00|14262.2|14238.2|14266.2|14242.2|14268.7|14244.7|14262.2|14238.2|0
1593643500000|2020-07-01 22:45:00|14267|14243|14261|14237|14267|14243|14257.6|14233.6|0
1593643800000|2020-07-01 22:50:00|14260.6|14236.6|14264.5|14240.5|14264.5|14240.5|14260.6|14236.6|0
1593644100000|2020-07-01 22:55:00|14265.3|14241.3|14267.9|14243.9|14269.6|14245.6|14265.3|14241.3|0
1593644400000|2020-07-01 23:00:00|14267.6|14243.6|14265.1|14241.1|14269.3|14245.3|14264.2|14240.2|0
1593644700000|2020-07-01 23:05:00|14264.6|14240.6|14269.3|14245.3|14269.3|14245.3|14263.4|14239.4|0
1593645000000|2020-07-01 23:10:00|14269.9|14245.9|14267.3|14243.3|14272.4|14248.4|14267.3|14243.3|0
1593645300000|2020-07-01 23:15:00|14268.2|14244.2|14260.8|14236.8|14268.2|14244.2|14260.5|14236.5|0
1593645600000|2020-07-01 23:20:00|14261.7|14237.7|14260.8|14236.8|14264.2|14240.2|14260|14236|0
1593645900000|2020-07-01 23:25:00|14261.7|14237.7|14255.7|14231.7|14263.4|14239.4|14255.7|14231.7|0
1593646200000|2020-07-01 23:30:00|14255.3|14231.3|14259.1|14235.1|14263.4|14239.4|14251.4|14227.4|0
1593646500000|2020-07-01 23:35:00|14260|14236|14256.9|14232.9|14261.7|14237.7|14256|14232|0
1593646800000|2020-07-01 23:40:00|14257.7|14233.7|14267.1|14243.1|14267.9|14243.9|14255.2|14231.2|0
1593647100000|2020-07-01 23:45:00|14267.5|14243.5|14265.4|14241.4|14269.6|14245.6|14263.7|14239.7|0
1593647400000|2020-07-01 23:50:00|14266.2|14242.2|14259.4|14235.4|14266.2|14242.2|14254.3|14230.3|0
1593647700000|2020-07-01 23:55:00|14260.3|14236.3|14257.6|14233.6|14260.6|14236.6|14257.2|14233.2|0
1593648000000|2020-07-02 00:00:00|14256.4|14232.4|14261.5|14237.5|14265.3|14241.3|14251.3|14227.3|0
1593648300000|2020-07-02 00:05:00|14261.9|14237.9|14266.5|14242.5|14266.6|14242.6|14259.8|14235.8|0
1593648600000|2020-07-02 00:10:00|14266|14242|14256.3|14232.3|14267.3|14243.3|14253.7|14229.7|0
1593648900000|2020-07-02 00:15:00|14255.4|14231.4|14244.2|14220.2|14255.8|14231.8|14240.8|14216.8|0
1593649200000|2020-07-02 00:20:00|14244.6|14220.6|14244.6|14220.6|14251.6|14227.6|14243.8|14219.8|0
1593649500000|2020-07-02 00:25:00|14245.1|14221.1|14229.6|14205.6|14248.1|14224.1|14228.6|14204.6|0
1593649800000|2020-07-02 00:30:00|14229.4|14205.4|14227.4|14203.4|14230.7|14206.7|14225.5|14201.5|0
1593650100000|2020-07-02 00:35:00|14227|14203|14235.2|14211.2|14235.2|14211.2|14227|14203|0
1593650400000|2020-07-02 00:40:00|14235.6|14211.6|14230|14206|14238.2|14214.2|14226.6|14202.6|0
1593650700000|2020-07-02 00:45:00|14231.1|14207.1|14246.6|14222.6|14246.6|14222.6|14231.1|14207.1|0
1593651000000|2020-07-02 00:50:00|14247|14223|14236.6|14212.6|14250|14226|14236.2|14212.2|0
1593651300000|2020-07-02 00:55:00|14237|14213|14253.3|14229.3|14253.7|14229.7|14230.9|14206.9|0
1593651600000|2020-07-02 01:00:00|14253.7|14229.7|14237.9|14227.9|14257.9|14247.9|14235.4|14225.4|1949
1593651900000|2020-07-02 01:05:00|14235.4|14225.4|14247.9|14237.9|14282.9|14272.9|14232.9|14222.9|2806
1593652200000|2020-07-02 01:10:00|14245.4|14235.4|14232.9|14222.9|14247.9|14237.9|14225.4|14215.4|1280
1593652500000|2020-07-02 01:15:00|14235.4|14225.4|14262.9|14252.9|14270.4|14260.4|14222.9|14212.9|3658
1593652800000|2020-07-02 01:20:00|14265.4|14255.4|14287.9|14277.9|14302.9|14292.9|14265.4|14255.4|3432
1593653100000|2020-07-02 01:25:00|14290.4|14280.4|14297.9|14287.9|14300.4|14290.4|14265.4|14255.4|4503
1593653400000|2020-07-02 01:30:00|14302.9|14292.9|14357.9|14347.9|14357.9|14347.9|14277.9|14267.9|18431
1593653700000|2020-07-02 01:35:00|14360.4|14350.4|14352.9|14342.9|14372.9|14362.9|14332.9|14322.9|11168
1593654000000|2020-07-02 01:40:00|14355.4|14345.4|14375.4|14365.4|14385.4|14375.4|14352.9|14342.9|7624
1593654300000|2020-07-02 01:45:00|14377.9|14367.9|14382.9|14372.9|14385.4|14375.4|14357.9|14347.9|5403
1593654600000|2020-07-02 01:50:00|14385.4|14375.4|14360.4|14350.4|14390.4|14380.4|14347.9|14337.9|4548
1593654900000|2020-07-02 01:55:00|14362.9|14352.9|14340.4|14330.4|14372.9|14362.9|14320.4|14310.4|4831
1593655200000|2020-07-02 02:00:00|14342.9|14332.9|14362.9|14352.9|14370.4|14360.4|14337.9|14327.9|4371
1593655500000|2020-07-02 02:05:00|14360.4|14350.4|14382.9|14372.9|14385.4|14375.4|14350.4|14340.4|4710
1593655800000|2020-07-02 02:10:00|14385.4|14375.4|14400.4|14390.4|14402.9|14392.9|14375.4|14365.4|4627
1593656100000|2020-07-02 02:15:00|14397.9|14387.9|14385.4|14375.4|14402.9|14392.9|14382.9|14372.9|4369
1593656400000|2020-07-02 02:20:00|14382.9|14372.9|14392.9|14382.9|14400.4|14390.4|14367.9|14357.9|3726
1593656700000|2020-07-02 02:25:00|14395.4|14385.4|14382.9|14372.9|14402.9|14392.9|14380.4|14370.4|3590
1593657000000|2020-07-02 02:30:00|14385.4|14375.4|14392.9|14382.9|14400.4|14390.4|14382.9|14372.9|2991
1593657300000|2020-07-02 02:35:00|14395.4|14385.4|14402.9|14392.9|14420.4|14410.4|14395.4|14385.4|7312
1593657600000|2020-07-02 02:40:00|14405.4|14395.4|14392.9|14382.9|14410.4|14400.4|14385.4|14375.4|4402
1593657900000|2020-07-02 02:45:00|14390.4|14380.4|14395.4|14385.4|14410.4|14400.4|14387.9|14377.9|2937
1593658200000|2020-07-02 02:50:00|14392.9|14382.9|14390.4|14380.4|14392.9|14382.9|14355.4|14345.4|6084
1593658500000|2020-07-02 02:55:00|14392.9|14382.9|14420.4|14410.4|14420.4|14410.4|14380.4|14370.4|4734
1593658800000|2020-07-02 03:00:00|14417.9|14407.9|14415.4|14405.4|14430.4|14420.4|14410.4|14400.4|3482
1593659100000|2020-07-02 03:05:00|14417.9|14407.9|14432.9|14422.9|14440.4|14430.4|14417.9|14407.9|3234
1593659400000|2020-07-02 03:10:00|14435.4|14425.4|14435.4|14425.4|14437.9|14427.9|14407.9|14397.9|3516
1593659700000|2020-07-02 03:15:00|14437.9|14427.9|14440.4|14430.4|14442.9|14432.9|14427.9|14417.9|3085
1593660000000|2020-07-02 03:20:00|14442.9|14432.9|14450.4|14440.4|14452.9|14442.9|14435.4|14425.4|2808
1593660300000|2020-07-02 03:25:00|14452.9|14442.9|14450.4|14440.4|14465.4|14455.4|14442.9|14432.9|4088
1593660600000|2020-07-02 03:30:00|14447.9|14437.9|14437.9|14427.9|14450.4|14440.4|14435.4|14425.4|1177
1593660900000|2020-07-02 03:35:00|14440.4|14430.4|14437.9|14427.9|14445.4|14435.4|14435.4|14425.4|579
1593661200000|2020-07-02 03:40:00|14435.4|14425.4|14427.9|14417.9|14435.4|14425.4|14427.9|14417.9|756
1593661500000|2020-07-02 03:45:00|14430.4|14420.4|14432.9|14422.9|14437.9|14427.9|14430.4|14420.4|438
1593661800000|2020-07-02 03:50:00|14435.4|14425.4|14437.9|14427.9|14437.9|14427.9|14432.9|14422.9|309
1593662100000|2020-07-02 03:55:00|14440.4|14430.4|14442.9|14432.9|14447.9|14437.9|14440.4|14430.4|796
1593662400000|2020-07-02 04:00:00|14445.4|14435.4|14447.9|14437.9|14450.4|14440.4|14445.4|14435.4|228
1593662700000|2020-07-02 04:05:00|14450.4|14440.4|14457.9|14447.9|14460.4|14450.4|14447.9|14437.9|373
1593663000000|2020-07-02 04:10:00|14460.4|14450.4|14465.4|14455.4|14465.4|14455.4|14457.9|14447.9|297
1593663300000|2020-07-02 04:15:00|14462.9|14452.9|14465.4|14455.4|14465.4|14455.4|14460.4|14450.4|459
1593663600000|2020-07-02 04:20:00|14467.9|14457.9|14465.4|14455.4|14472.9|14462.9|14460.4|14450.4|944
1593663900000|2020-07-02 04:25:00|14462.9|14452.9|14467.9|14457.9|14467.9|14457.9|14462.9|14452.9|402
1593664200000|2020-07-02 04:30:00|14465.4|14455.4|14485.4|14475.4|14485.4|14475.4|14465.4|14455.4|1486
1593664500000|2020-07-02 04:35:00|14482.9|14472.9|14487.9|14477.9|14487.9|14477.9|14480.4|14470.4|320
1593664800000|2020-07-02 04:40:00|14485.4|14475.4|14485.4|14475.4|14490.4|14480.4|14482.9|14472.9|1228
1593665100000|2020-07-02 04:45:00|14487.9|14477.9|14485.4|14475.4|14490.4|14480.4|14477.9|14467.9|964
1593665400000|2020-07-02 04:50:00|14482.9|14472.9|14482.9|14472.9|14487.9|14477.9|14480.4|14470.4|847
1593665700000|2020-07-02 04:55:00|14485.4|14475.4|14475.4|14465.4|14485.4|14475.4|14470.4|14460.4|1686
1593666000000|2020-07-02 05:00:00|14477.9|14467.9|14502.9|14492.9|14502.9|14492.9|14465.4|14455.4|7285
1593666300000|2020-07-02 05:05:00|14505.4|14495.4|14490.4|14480.4|14507.9|14497.9|14452.9|14442.9|5729
1593666600000|2020-07-02 05:10:00|14487.9|14477.9|14487.9|14477.9|14492.9|14482.9|14472.9|14462.9|2308
1593666900000|2020-07-02 05:15:00|14485.4|14475.4|14535.4|14525.4|14535.4|14525.4|14482.9|14472.9|4291
1593667200000|2020-07-02 05:20:00|14537.9|14527.9|14542.9|14532.9|14542.9|14532.9|14512.9|14502.9|3483
1593667500000|2020-07-02 05:25:00|14547.9|14537.9|14530.4|14520.4|14552.9|14542.9|14525.4|14515.4|3987
1593667800000|2020-07-02 05:30:00|14532.9|14522.9|14510.4|14500.4|14537.9|14527.9|14495.4|14485.4|3612
1593668100000|2020-07-02 05:35:00|14512.9|14502.9|14495.4|14485.4|14517.9|14507.9|14487.9|14477.9|3768
1593668400000|2020-07-02 05:40:00|14492.9|14482.9|14517.9|14507.9|14520.4|14510.4|14490.4|14480.4|4103
1593668700000|2020-07-02 05:45:00|14515.4|14505.4|14535.4|14525.4|14537.9|14527.9|14512.9|14502.9|2520
1593669000000|2020-07-02 05:50:00|14537.9|14527.9|14532.9|14522.9|14545.4|14535.4|14532.9|14522.9|2375
1593669300000|2020-07-02 05:55:00|14535.4|14525.4|14535.4|14525.4|14535.4|14525.4|14512.9|14502.9|3017
1593669600000|2020-07-02 06:00:00|14532.9|14522.9|14540.4|14530.4|14550.4|14540.4|14530.4|14520.4|2915
1593669900000|2020-07-02 06:05:00|14537.9|14527.9|14565.4|14555.4|14575.4|14565.4|14532.9|14522.9|5219
1593670200000|2020-07-02 06:10:00|14562.9|14552.9|14540.4|14530.4|14565.4|14555.4|14535.4|14525.4|5665
1593670500000|2020-07-02 06:15:00|14537.9|14527.9|14572.9|14562.9|14572.9|14562.9|14530.4|14520.4|2686
1593670800000|2020-07-02 06:20:00|14570.4|14560.4|14595.4|14585.4|14595.4|14585.4|14565.4|14555.4|2503
1593671100000|2020-07-02 06:25:00|14592.9|14582.9|14612.9|14602.9|14620.4|14610.4|14572.9|14562.9|4588
1593671400000|2020-07-02 06:30:00|14610.4|14600.4|14642.9|14632.9|14655.4|14645.4|14605.4|14595.4|8651
1593671700000|2020-07-02 06:35:00|14645.4|14635.4|14652.9|14642.9|14657.9|14647.9|14625.4|14615.4|6024
1593672000000|2020-07-02 06:40:00|14650.4|14640.4|14637.9|14627.9|14660.4|14650.4|14637.9|14627.9|5568
1593672300000|2020-07-02 06:45:00|14635.4|14625.4|14637.9|14627.9|14642.9|14632.9|14622.9|14612.9|6381
1593672600000|2020-07-02 06:50:00|14640.4|14630.4|14645.4|14635.4|14650.4|14640.4|14632.9|14622.9|6928
1593672900000|2020-07-02 06:55:00|14642.9|14632.9|14642.9|14632.9|14655.4|14645.4|14637.9|14627.9|4551
1593673200000|2020-07-02 07:00:00|14640.4|14630.4|14620.4|14607.9|14640.4|14630.4|14620.4|14607.9|2242
1593673500000|2020-07-02 07:05:00|14617.9|14605.4|14635.4|14622.9|14635.4|14622.9|14617.9|14605.4|1521
1593673800000|2020-07-02 07:10:00|14632.9|14620.4|14637.9|14625.4|14647.9|14635.4|14632.9|14617.9|793
1593674100000|2020-07-02 07:15:00|14640.4|14627.9|14642.9|14630.4|14645.4|14632.9|14637.9|14625.4|524
1593674400000|2020-07-02 07:20:00|14645.4|14632.9|14635.4|14622.9|14645.4|14632.9|14632.9|14620.4|784
1593674700000|2020-07-02 07:25:00|14637.9|14625.4|14637.9|14625.4|14645.4|14632.9|14635.4|14622.9|652
1593675000000|2020-07-02 07:30:00|14640.4|14627.9|14640.4|14627.9|14642.9|14630.4|14632.9|14620.4|1160
1593675300000|2020-07-02 07:35:00|14637.9|14625.4|14647.9|14635.4|14650.4|14637.9|14637.9|14625.4|966
1593675600000|2020-07-02 07:40:00|14645.4|14632.9|14655.4|14642.9|14655.4|14642.9|14645.4|14632.9|953
1593675900000|2020-07-02 07:45:00|14652.9|14640.4|14660.4|14647.9|14662.9|14650.4|14650.4|14635.4|1872
1593676200000|2020-07-02 07:50:00|14657.9|14645.4|14655.4|14642.9|14660.4|14647.9|14650.4|14637.9|1776
1593676500000|2020-07-02 07:55:00|14657.9|14645.4|14660.4|14647.9|14662.9|14650.4|14652.9|14637.9|1243
1593676800000|2020-07-02 08:00:00|14657.9|14645.4|14652.9|14640.4|14660.4|14647.9|14650.4|14637.9|1033
1593677100000|2020-07-02 08:05:00|14650.4|14637.9|14660.4|14645.4|14662.9|14650.4|14640.4|14627.9|1216
1593677400000|2020-07-02 08:10:00|14657.9|14647.9|14667.9|14652.9|14667.9|14655.4|14657.9|14642.9|1254
1593677700000|2020-07-02 08:15:00|14665.4|14655.4|14655.4|14640.4|14670.4|14655.4|14652.9|14640.4|1292
1593678000000|2020-07-02 08:20:00|14652.9|14637.9|14662.9|14650.4|14665.4|14652.9|14647.9|14635.4|1640
1593678300000|2020-07-02 08:25:00|14660.4|14647.9|14672.9|14660.4|14672.9|14660.4|14650.4|14637.9|3499
1593678600000|2020-07-02 08:30:00|14655.7|14631.7|14660.4|14636.4|14661.3|14637.3|14655.6|14631.6|0
1593678900000|2020-07-02 08:35:00|14661.7|14637.7|14661.7|14637.7|14675.8|14651.8|14657.3|14633.3|2230
1593679200000|2020-07-02 08:40:00|14661.3|14637.3|14674.5|14650.5|14674.9|14650.9|14661.3|14637.3|0
1593679500000|2020-07-02 08:45:00|14674.1|14650.1|14660|14636|14674.5|14650.5|14657.3|14633.3|0
1593679800000|2020-07-02 08:50:00|14659.6|14635.6|14658.9|14634.9|14668.8|14644.8|14656.5|14632.5|0
1593680100000|2020-07-02 08:55:00|14659.1|14635.1|14653.9|14629.9|14663.1|14639.1|14653.4|14629.4|0
1593680400000|2020-07-02 09:00:00|14667.9|14652.9|14650.4|14637.9|14667.9|14655.4|14642.9|14630.4|687
1593680700000|2020-07-02 09:05:00|14647.9|14635.4|14645.4|14632.9|14650.4|14637.9|14642.9|14630.4|119
1593681000000|2020-07-02 09:10:00|14642.9|14630.4|14652.9|14640.4|14660.4|14645.4|14642.9|14630.4|399
1593681300000|2020-07-02 09:15:00|14650.4|14635.4|14652.9|14640.4|14652.9|14640.4|14645.4|14632.9|148
1593681600000|2020-07-02 09:20:00|14650.4|14637.9|14647.9|14632.9|14650.4|14637.9|14642.9|14630.4|187
1593681900000|2020-07-02 09:25:00|14650.4|14635.4|14642.9|14630.4|14650.4|14637.9|14635.4|14622.9|624
1593682200000|2020-07-02 09:30:00|14640.4|14627.9|14632.9|14620.4|14640.4|14630.4|14632.9|14620.4|168
1593682500000|2020-07-02 09:35:00|14635.4|14622.9|14640.4|14625.4|14640.4|14627.9|14632.9|14620.4|216
1593682800000|2020-07-02 09:40:00|14637.9|14622.9|14635.4|14622.9|14637.9|14625.4|14632.9|14620.4|167
1593683100000|2020-07-02 09:45:00|14632.9|14620.4|14632.9|14620.4|14635.4|14622.9|14630.4|14617.9|95
1593683400000|2020-07-02 09:50:00|14630.4|14617.9|14637.9|14625.4|14637.9|14625.4|14630.4|14617.9|255
1593683700000|2020-07-02 09:55:00|14635.4|14622.9|14640.4|14627.9|14640.4|14627.9|14632.9|14620.4|251
1593684000000|2020-07-02 10:00:00|14637.9|14625.4|14635.4|14622.9|14640.4|14627.9|14635.4|14622.9|96
1593684300000|2020-07-02 10:05:00|14632.9|14620.4|14630.4|14617.9|14632.9|14620.4|14627.9|14615.4|127
1593684600000|2020-07-02 10:10:00|14627.9|14615.4|14625.4|14610.4|14630.4|14617.9|14622.9|14610.4|224
1593684900000|2020-07-02 10:15:00|14622.9|14612.9|14617.9|14605.4|14625.4|14612.9|14615.4|14602.9|281
1593685200000|2020-07-02 10:20:00|14620.4|14607.9|14620.4|14607.9|14622.9|14610.4|14617.9|14605.4|163
1593685500000|2020-07-02 10:25:00|14617.9|14605.4|14620.4|14607.9|14622.9|14610.4|14617.9|14605.4|203
1593685800000|2020-07-02 10:30:00|14617.9|14605.4|14620.4|14607.9|14620.4|14607.9|14617.9|14605.4|145
1593686100000|2020-07-02 10:35:00|14617.9|14605.4|14620.4|14607.9|14620.4|14607.9|14617.9|14605.4|172
1593686400000|2020-07-02 10:40:00|14617.9|14605.4|14617.9|14605.4|14617.9|14607.9|14615.4|14602.9|99
1593686700000|2020-07-02 10:45:00|14620.4|14607.9|14617.9|14605.4|14620.4|14607.9|14615.4|14602.9|111
1593687000000|2020-07-02 10:50:00|14620.4|14602.9|14612.9|14600.4|14620.4|14605.4|14610.4|14597.9|422
1593687300000|2020-07-02 10:55:00|14615.4|14602.9|14615.4|14602.9|14615.4|14602.9|14612.9|14600.4|81
1593687600000|2020-07-02 11:00:00|14612.9|14600.4|14620.4|14605.4|14620.4|14607.9|14612.9|14600.4|286
1593687900000|2020-07-02 11:05:00|14617.9|14607.9|14617.9|14605.4|14620.4|14607.9|14617.9|14605.4|60
1593688200000|2020-07-02 11:10:00|14620.4|14607.9|14620.4|14607.9|14625.4|14612.9|14617.9|14607.9|240
1593688500000|2020-07-02 11:15:00|14622.9|14610.4|14620.4|14607.9|14622.9|14610.4|14617.9|14605.4|67
1593688800000|2020-07-02 11:20:00|14617.9|14605.4|14625.4|14612.9|14625.4|14612.9|14617.9|14605.4|152
1593689100000|2020-07-02 11:25:00|14622.9|14610.4|14617.9|14605.4|14625.4|14612.9|14617.9|14605.4|70
1593689400000|2020-07-02 11:30:00|14620.4|14607.9|14622.9|14610.4|14622.9|14610.4|14620.4|14605.4|153
1593689700000|2020-07-02 11:35:00|14625.4|14612.9|14627.9|14615.4|14630.4|14617.9|14625.4|14610.4|226
1593690000000|2020-07-02 11:40:00|14625.4|14612.9|14625.4|14612.9|14630.4|14617.9|14625.4|14612.9|137
1593690300000|2020-07-02 11:45:00|14627.9|14615.4|14627.9|14615.4|14627.9|14615.4|14625.4|14612.9|107
1593690600000|2020-07-02 11:50:00|14630.4|14617.9|14630.4|14617.9|14630.4|14617.9|14627.9|14615.4|66
1593690900000|2020-07-02 11:55:00|14627.9|14615.4|14630.4|14617.9|14630.4|14617.9|14627.9|14615.4|36
1593691200000|2020-07-02 12:00:00|14627.9|14615.4|14622.9|14610.4|14630.4|14617.9|14622.9|14610.4|137
1593691500000|2020-07-02 12:05:00|14625.4|14612.9|14632.9|14620.4|14635.4|14622.9|14625.4|14612.9|287
1593691800000|2020-07-02 12:10:00|14635.4|14622.9|14642.9|14627.9|14642.9|14630.4|14632.9|14620.4|415
1593692100000|2020-07-02 12:15:00|14640.4|14625.4|14642.9|14630.4|14642.9|14630.4|14637.9|14625.4|361
1593692400000|2020-07-02 12:20:00|14640.4|14627.9|14642.9|14630.4|14650.4|14637.9|14637.9|14625.4|562
1593692700000|2020-07-02 12:25:00|14645.4|14632.9|14652.9|14640.4|14655.4|14642.9|14642.9|14630.4|600
1593693000000|2020-07-02 12:30:00|14655.4|14637.9|14670.4|14657.9|14682.9|14670.4|14655.4|14637.9|1228
1593693300000|2020-07-02 12:35:00|14672.9|14660.4|14670.4|14657.9|14680.4|14667.9|14662.9|14650.4|282
1593693600000|2020-07-02 12:40:00|14672.9|14660.4|14675.4|14662.9|14682.9|14670.4|14672.9|14660.4|921
1593693900000|2020-07-02 12:45:00|14677.9|14665.4|14685.4|14672.9|14685.4|14672.9|14677.9|14665.4|214
1593694200000|2020-07-02 12:50:00|14687.9|14675.4|14690.4|14675.4|14690.4|14677.9|14677.9|14665.4|219
1593694500000|2020-07-02 12:55:00|14687.9|14677.9|14685.4|14672.9|14692.9|14680.4|14682.9|14670.4|142
1593694800000|2020-07-02 13:00:00|14682.9|14670.4|14677.9|14665.4|14687.9|14675.4|14677.9|14665.4|173
1593695100000|2020-07-02 13:05:00|14675.4|14662.9|14667.9|14655.4|14677.9|14665.4|14667.9|14655.4|274
1593695400000|2020-07-02 13:10:00|14670.4|14657.9|14670.4|14657.9|14675.4|14662.9|14665.4|14652.9|123
1593695700000|2020-07-02 13:15:00|14667.9|14655.4|14672.9|14660.4|14675.4|14662.9|14665.4|14652.9|113
1593696000000|2020-07-02 13:20:00|14670.4|14657.9|14662.9|14650.4|14675.4|14662.9|14660.4|14647.9|236
1593696300000|2020-07-02 13:25:00|14665.4|14652.9|14660.4|14647.9|14665.4|14652.9|14660.4|14647.9|60
1593696600000|2020-07-02 13:30:00|14662.9|14650.4|14680.4|14667.9|14680.4|14667.9|14662.9|14650.4|482
1593696900000|2020-07-02 13:35:00|14682.9|14670.4|14675.4|14662.9|14685.4|14672.9|14662.9|14650.4|632
1593697200000|2020-07-02 13:40:00|14677.9|14665.4|14680.4|14667.9|14680.4|14667.9|14670.4|14657.9|300
1593697500000|2020-07-02 13:45:00|14682.9|14670.4|14702.9|14690.4|14702.9|14690.4|14682.9|14670.4|742
1593697800000|2020-07-02 13:50:00|14705.4|14692.9|14697.9|14685.4|14707.9|14695.4|14695.4|14682.9|632
1593698100000|2020-07-02 13:55:00|14700.4|14687.9|14707.9|14695.4|14710.4|14697.9|14697.9|14685.4|320
1593698400000|2020-07-02 14:00:00|14710.4|14697.9|14700.4|14687.9|14712.9|14700.4|14697.9|14685.4|520
1593698700000|2020-07-02 14:05:00|14702.9|14690.4|14710.4|14697.9|14715.4|14702.9|14702.9|14690.4|337
1593699000000|2020-07-02 14:10:00|14712.9|14700.4|14707.9|14695.4|14715.4|14702.9|14702.9|14690.4|486
1593699300000|2020-07-02 14:15:00|14710.4|14697.9|14705.4|14692.9|14717.9|14705.4|14705.4|14692.9|234
1593699600000|2020-07-02 14:20:00|14707.9|14695.4|14690.4|14677.9|14712.9|14700.4|14687.9|14675.4|519
1593699900000|2020-07-02 14:25:00|14687.9|14675.4|14657.9|14645.4|14692.9|14677.9|14657.9|14645.4|779
1593700200000|2020-07-02 14:30:00|14655.4|14642.9|14665.4|14652.9|14667.9|14652.9|14642.9|14630.4|1233
1593700500000|2020-07-02 14:35:00|14662.9|14650.4|14675.4|14662.9|14675.4|14662.9|14660.4|14647.9|397
1593700800000|2020-07-02 14:40:00|14677.9|14665.4|14690.4|14677.9|14690.4|14677.9|14677.9|14665.4|325
1593701100000|2020-07-02 14:45:00|14687.9|14675.4|14680.4|14667.9|14692.9|14680.4|14675.4|14662.9|381
1593701400000|2020-07-02 14:50:00|14677.9|14665.4|14665.4|14652.9|14687.9|14675.4|14652.9|14640.4|660
1593701700000|2020-07-02 14:55:00|14662.9|14650.4|14667.9|14655.4|14670.4|14657.9|14660.4|14647.9|388
1593702000000|2020-07-02 15:00:00|14665.4|14652.9|14662.9|14650.4|14675.4|14662.9|14657.9|14645.4|290
1593702300000|2020-07-02 15:05:00|14665.4|14652.9|14667.9|14655.4|14672.9|14660.4|14662.9|14650.4|216
1593702600000|2020-07-02 15:10:00|14670.4|14657.9|14660.4|14647.9|14670.4|14657.9|14652.9|14640.4|513
1593702900000|2020-07-02 15:15:00|14662.9|14650.4|14677.9|14665.4|14677.9|14665.4|14655.4|14642.9|252
1593703200000|2020-07-02 15:20:00|14675.4|14662.9|14680.4|14667.9|14682.9|14670.4|14672.9|14660.4|333
1593703500000|2020-07-02 15:25:00|14677.9|14665.4|14675.4|14662.9|14680.4|14667.9|14667.9|14655.4|260
1593703800000|2020-07-02 15:30:00|14677.9|14665.4|14685.4|14672.9|14687.9|14672.9|14675.4|14662.9|339
1593704100000|2020-07-02 15:35:00|14682.9|14670.4|14682.9|14670.4|14685.4|14672.9|14677.9|14665.4|94
1593704400000|2020-07-02 15:40:00|14680.4|14667.9|14690.4|14677.9|14690.4|14677.9|14680.4|14667.9|107
1593704700000|2020-07-02 15:45:00|14687.9|14675.4|14690.4|14677.9|14690.4|14677.9|14687.9|14675.4|80
1593705000000|2020-07-02 15:50:00|14687.9|14675.4|14687.9|14675.4|14690.4|14677.9|14685.4|14672.9|316
1593705300000|2020-07-02 15:55:00|14685.4|14672.9|14687.9|14675.4|14690.4|14677.9|14680.4|14667.9|105
1593705600000|2020-07-02 16:00:00|14685.4|14672.9|14682.9|14670.4|14690.4|14677.9|14677.9|14665.4|204
1593705900000|2020-07-02 16:05:00|14685.4|14672.9|14687.9|14675.4|14687.9|14675.4|14682.9|14670.4|109
1593706200000|2020-07-02 16:10:00|14690.4|14677.9|14685.4|14672.9|14690.4|14677.9|14682.9|14670.4|112
1593706500000|2020-07-02 16:15:00|14682.9|14670.4|14692.9|14680.4|14692.9|14680.4|14682.9|14670.4|79
1593706800000|2020-07-02 16:20:00|14690.4|14677.9|14692.9|14680.4|14695.4|14682.9|14690.4|14677.9|98
1593707100000|2020-07-02 16:25:00|14695.4|14682.9|14700.4|14687.9|14700.4|14687.9|14690.4|14677.9|129
1593707400000|2020-07-02 16:30:00|14697.9|14685.4|14700.4|14687.9|14702.9|14690.4|14697.9|14685.4|352
1593707700000|2020-07-02 16:35:00|14702.9|14685.4|14700.4|14687.9|14702.9|14687.9|14695.4|14682.9|161
1593708000000|2020-07-02 16:40:00|14697.9|14685.4|14700.4|14687.9|14702.9|14690.4|14697.9|14685.4|133
1593708300000|2020-07-02 16:45:00|14697.9|14685.4|14702.9|14690.4|14705.4|14692.9|14697.9|14685.4|184
1593708600000|2020-07-02 16:50:00|14705.4|14692.9|14700.4|14687.9|14705.4|14692.9|14700.4|14687.9|114
1593708900000|2020-07-02 16:55:00|14702.9|14690.4|14700.4|14687.9|14702.9|14690.4|14695.4|14682.9|126
1593709200000|2020-07-02 17:00:00|14702.9|14690.4|14702.9|14690.4|14702.9|14690.4|14700.4|14687.9|30
1593709500000|2020-07-02 17:05:00|14705.4|14692.9|14707.9|14695.4|14707.9|14695.4|14705.4|14692.9|77
1593709800000|2020-07-02 17:10:00|14705.4|14692.9|14705.4|14692.9|14707.9|14695.4|14702.9|14690.4|75
1593710100000|2020-07-02 17:15:00|14707.9|14695.4|14705.4|14692.9|14710.4|14697.9|14705.4|14690.4|125
1593710400000|2020-07-02 17:20:00|14707.9|14695.4|14712.9|14700.4|14712.9|14700.4|14705.4|14695.4|151
1593710700000|2020-07-02 17:25:00|14710.4|14697.9|14707.9|14695.4|14710.4|14697.9|14707.9|14695.4|148
1593711000000|2020-07-02 17:30:00|14710.4|14697.9|14710.4|14697.9|14710.4|14697.9|14707.9|14695.4|96
1593711300000|2020-07-02 17:35:00|14712.9|14700.4|14712.9|14700.4|14712.9|14700.4|14707.9|14695.4|95
1593711600000|2020-07-02 17:40:00|14710.4|14697.9|14710.4|14697.9|14712.9|14700.4|14707.9|14695.4|108
1593711900000|2020-07-02 17:45:00|14707.9|14695.4|14710.4|14697.9|14710.4|14697.9|14705.4|14692.9|119
1593712200000|2020-07-02 17:50:00|14707.9|14695.4|14707.9|14695.4|14710.4|14697.9|14705.4|14692.9|27
1593712500000|2020-07-02 17:55:00|14705.4|14692.9|14700.4|14687.9|14705.4|14692.9|14697.9|14685.4|56
1593712800000|2020-07-02 18:00:00|14697.9|14685.4|14697.9|14685.4|14702.9|14690.4|14695.4|14682.9|61
1593713100000|2020-07-02 18:05:00|14695.4|14682.9|14695.4|14682.9|14702.9|14690.4|14695.4|14682.9|84
1593713400000|2020-07-02 18:10:00|14697.9|14685.4|14695.4|14682.9|14700.4|14687.9|14695.4|14682.9|82
1593713700000|2020-07-02 18:15:00|14692.9|14680.4|14695.4|14682.9|14697.9|14685.4|14692.9|14680.4|88
1593714000000|2020-07-02 18:20:00|14692.9|14680.4|14700.4|14687.9|14700.4|14687.9|14690.4|14677.9|85
1593714300000|2020-07-02 18:25:00|14702.9|14690.4|14702.9|14690.4|14702.9|14690.4|14702.9|14690.4|37
1593714600000|2020-07-02 18:30:00|14700.4|14687.9|14700.4|14687.9|14702.9|14690.4|14700.4|14687.9|213
1593714900000|2020-07-02 18:35:00|14702.9|14690.4|14700.4|14687.9|14702.9|14690.4|14700.4|14687.9|83
1593715200000|2020-07-02 18:40:00|14697.9|14685.4|14694.2|14684.2|14697.9|14685.4|14694.2|14682.9|57
1593715500000|2020-07-02 18:45:00|14696.7|14686.7|14699.2|14689.2|14701.7|14691.7|14694.2|14684.2|168
1593715800000|2020-07-02 18:50:00|14697.9|14687.9|14691.7|14681.7|14699.2|14689.2|14691.7|14681.7|172
1593716100000|2020-07-02 18:55:00|14692.9|14682.9|14691.7|14681.7|14696.7|14686.7|14691.7|14681.7|59
1593716400000|2020-07-02 19:00:00|14692.9|14682.9|14690.4|14680.4|14694.2|14684.2|14689.2|14679.2|78
1593716700000|2020-07-02 19:05:00|14691.7|14681.7|14689.2|14679.2|14691.7|14681.7|14689.2|14679.2|4
1593717000000|2020-07-02 19:10:00|14687.9|14677.9|14686.7|14676.7|14689.2|14679.2|14684.2|14674.2|144
1593717300000|2020-07-02 19:15:00|14685.4|14675.4|14686.7|14676.7|14687.9|14677.9|14684.2|14674.2|80
1593717600000|2020-07-02 19:20:00|14687.9|14677.9|14689.2|14679.2|14689.2|14679.2|14687.9|14677.9|18
1593717900000|2020-07-02 19:25:00|14686.7|14676.7|14684.2|14674.2|14689.2|14679.2|14684.2|14674.2|63
1593718200000|2020-07-02 19:30:00|14685.4|14675.4|14686.7|14676.7|14689.2|14679.2|14681.7|14671.7|124
1593718500000|2020-07-02 19:35:00|14685.4|14675.4|14689.2|14679.2|14689.2|14679.2|14684.2|14674.2|28
1593718800000|2020-07-02 19:40:00|14687.9|14677.9|14681.7|14671.7|14689.2|14679.2|14681.7|14671.7|129
1593719100000|2020-07-02 19:45:00|14684.2|14674.2|14681.7|14671.7|14686.7|14676.7|14681.7|14671.7|187
1593719400000|2020-07-02 19:50:00|14679.2|14669.2|14679.2|14669.2|14681.7|14671.7|14674.2|14664.2|395
1593719700000|2020-07-02 19:55:00|14676.7|14666.7|14686.7|14676.7|14686.7|14676.7|14671.7|14661.7|505
1593720000000|2020-07-02 20:00:00|14685.4|14675.4|14690.4|14680.4|14691.7|14681.7|14685.4|14675.4|52
1593720300000|2020-07-02 20:05:00|14691.7|14681.7|14699.2|14689.2|14699.2|14689.2|14689.2|14679.2|340
1593720600000|2020-07-02 20:10:00|14700.4|14690.4|14699.2|14689.2|14701.7|14691.7|14699.2|14689.2|64
1593720900000|2020-07-02 20:15:00|14705|14681|14703.9|14679.9|14705.1|14681.1|14701.8|14677.8|4
1593721200000|2020-07-02 20:20:00|14703.6|14679.6|14702.5|14678.5|14703.6|14679.6|14701.8|14677.8|7
1593721500000|2020-07-02 20:25:00|14702.2|14678.2|14702.1|14678.1|14703.9|14679.9|14700.4|14676.4|17
1593721800000|2020-07-02 20:30:00|14702|14678|14698.9|14674.9|14705|14681|14694.6|14670.6|78
1593722100000|2020-07-02 20:35:00|14698|14674|14696.3|14672.3|14698.9|14674.9|14691.9|14667.9|286
1593722400000|2020-07-02 20:40:00|14697.2|14673.2|14698.9|14674.9|14699.8|14675.8|14696.3|14672.3|66
1593722700000|2020-07-02 20:45:00|14698|14674|14696.3|14672.3|14698.9|14674.9|14693.7|14669.7|85
1593723000000|2020-07-02 20:50:00|14697.2|14673.2|14693.7|14669.7|14697.2|14673.2|14692.8|14668.8|15
1593723300000|2020-07-02 20:55:00|14694.6|14670.6|14692.6|14668.6|14697.2|14673.2|14689.3|14665.3|19
1593723600000|2020-07-02 21:00:00|14692.5|14668.5|14686.9|14662.9|14692.5|14668.5|14686.9|14662.9|25
1593723900000|2020-07-02 21:05:00|14687.4|14663.4|14689.2|14665.2|14689.3|14665.3|14687.4|14663.4|5
1593724200000|2020-07-02 21:10:00|14689|14665|14687.9|14663.9|14689.2|14665.2|14687.9|14663.9|16
1593724500000|2020-07-02 21:15:00|14687.4|14663.4|14687.5|14663.5|14687.9|14663.9|14687.4|14663.4|4
1593724800000|2020-07-02 21:20:00|14687.2|14663.2|14687.6|14663.6|14687.9|14663.9|14687.1|14663.1|0
1593725100000|2020-07-02 21:25:00|14687.5|14663.5|14689.2|14665.2|14689.8|14665.8|14687.5|14663.5|0
1593725400000|2020-07-02 21:30:00|14689.8|14665.8|14689.2|14665.2|14689.8|14665.8|14689.2|14665.2|0
1593725700000|2020-07-02 21:35:00|14689.4|14665.4|14690.2|14666.2|14691.3|14667.3|14688.8|14664.8|0
1593726000000|2020-07-02 21:40:00|14690.6|14666.6|14688.7|14664.7|14690.6|14666.6|14688|14664|0
1593726300000|2020-07-02 21:45:00|14687.1|14663.1|14687.5|14663.5|14689.5|14665.5|14686.3|14662.3|0
1593726600000|2020-07-02 21:50:00|14687.8|14663.8|14686.2|14662.2|14687.9|14663.9|14686.2|14662.2|0
1593726900000|2020-07-02 21:55:00|14686.6|14662.6|14686.1|14662.1|14687.3|14663.3|14685.6|14661.6|0
1593727200000|2020-07-02 22:00:00|14691.1|14667.1|14692.4|14668.4|14692.4|14668.4|14684.6|14660.6|0
1593727500000|2020-07-02 22:05:00|14692.8|14668.8|14690.7|14666.7|14695.9|14671.9|14689.8|14665.8|0
1593727800000|2020-07-02 22:10:00|14691.5|14667.5|14697.6|14673.6|14699.8|14675.8|14689.8|14665.8|0
1593728100000|2020-07-02 22:15:00|14698.5|14674.5|14699.8|14675.8|14703.4|14679.4|14696.8|14672.8|0
1593728400000|2020-07-02 22:20:00|14699.3|14675.3|14694.5|14670.5|14704.1|14680.1|14692.3|14668.3|0
1593728700000|2020-07-02 22:25:00|14694.9|14670.9|14701.5|14677.5|14704.1|14680.1|14694.5|14670.5|0
1593729000000|2020-07-02 22:30:00|14701|14677|14704.4|14680.4|14704.9|14680.9|14697.4|14673.4|0
1593729300000|2020-07-02 22:35:00|14704|14680|14708.3|14684.3|14708.3|14684.3|14701.4|14677.4|0
1593729600000|2020-07-02 22:40:00|14709.2|14685.2|14709.2|14685.2|14711|14687|14707.5|14683.5|0
1593729900000|2020-07-02 22:45:00|14708.3|14684.3|14709|14685|14709|14685|14707.5|14683.5|0
1593730200000|2020-07-02 22:50:00|14709.9|14685.9|14706.4|14682.4|14709.9|14685.9|14705.6|14681.6|0
1593730500000|2020-07-02 22:55:00|14706|14682|14706.4|14682.4|14706.4|14682.4|14704.7|14680.7|0
1593730800000|2020-07-02 23:00:00|14705.6|14681.6|14707|14683|14707.9|14683.9|14702.9|14678.9|0
1593731100000|2020-07-02 23:05:00|14707.5|14683.5|14709.6|14685.6|14711.4|14687.4|14707|14683|0
1593731400000|2020-07-02 23:10:00|14710.1|14686.1|14704.4|14680.4|14710.1|14686.1|14704.4|14680.4|0
1593731700000|2020-07-02 23:15:00|14705.3|14681.3|14707|14683|14707.5|14683.5|14705.3|14681.3|0
1593732000000|2020-07-02 23:20:00|14706.2|14682.2|14703.5|14679.5|14706.2|14682.2|14703.5|14679.5|0
1593732300000|2020-07-02 23:25:00|14704|14680|14702.3|14678.3|14704.4|14680.4|14701.8|14677.8|0
1593732600000|2020-07-02 23:30:00|14703.2|14679.2|14705.8|14681.8|14706.7|14682.7|14702.3|14678.3|0
1593732900000|2020-07-02 23:35:00|14706.7|14682.7|14707.6|14683.6|14708.4|14684.4|14704.1|14680.1|0
1593733200000|2020-07-02 23:40:00|14707.1|14683.1|14706.7|14682.7|14708.4|14684.4|14701.5|14677.5|0
1593733500000|2020-07-02 23:45:00|14706.2|14682.2|14704.9|14680.9|14706.7|14682.7|14701.5|14677.5|0
1593733800000|2020-07-02 23:50:00|14704.5|14680.5|14700.6|14676.6|14704.5|14680.5|14698.8|14674.8|0
1593734100000|2020-07-02 23:55:00|14701.5|14677.5|14697.4|14673.4|14701.5|14677.5|14694.5|14670.5|0
1593734400000|2020-07-03 00:00:00|14696.6|14672.6|14689.7|14665.7|14703.5|14679.5|14688.8|14664.8|0
1593734700000|2020-07-03 00:05:00|14691.4|14667.4|14694.5|14670.5|14694.9|14670.9|14687.1|14663.1|0
1593735000000|2020-07-03 00:10:00|14694.1|14670.1|14686.2|14662.2|14696.7|14672.7|14684.5|14660.5|0
1593735300000|2020-07-03 00:15:00|14686.6|14662.6|14701.8|14677.8|14704.9|14680.9|14685.5|14661.5|0
1593735600000|2020-07-03 00:20:00|14702.2|14678.2|14695.7|14671.7|14704.9|14680.9|14695.2|14671.2|0
1593735900000|2020-07-03 00:25:00|14695.4|14671.4|14693.4|14669.4|14699.6|14675.6|14692.6|14668.6|0
1593736200000|2020-07-03 00:30:00|14692.3|14668.3|14685.2|14661.2|14693.9|14669.9|14684.2|14660.2|0
1593736500000|2020-07-03 00:35:00|14684.8|14660.8|14690.5|14666.5|14691|14667|14683.7|14659.7|0
1593736800000|2020-07-03 00:40:00|14690.1|14666.1|14699.8|14675.8|14702.4|14678.4|14690.1|14666.1|0
1593737100000|2020-07-03 00:45:00|14699.5|14675.5|14694.9|14670.9|14702.4|14678.4|14690.3|14666.3|0
1593737400000|2020-07-03 00:50:00|14693.8|14669.8|14696.2|14672.2|14700|14676|14692.5|14668.5|0
1593737700000|2020-07-03 00:55:00|14696.4|14672.4|14693|14669|14706.6|14682.6|14689.8|14665.8|0
1593738000000|2020-07-03 01:00:00|14692.8|14668.8|14676.1|14666.1|14693.3|14676.1|14646.1|14636.1|3371
1593738300000|2020-07-03 01:05:00|14678.6|14668.6|14698.6|14688.6|14703.6|14693.6|14678.6|14668.6|1432
1593738600000|2020-07-03 01:10:00|14696.1|14686.1|14716.1|14706.1|14723.6|14713.6|14693.6|14683.6|1983
1593738900000|2020-07-03 01:15:00|14721.1|14711.1|14728.6|14718.6|14743.6|14733.6|14718.6|14708.6|2473
1593739200000|2020-07-03 01:20:00|14726.1|14716.1|14726.1|14716.1|14733.6|14723.6|14716.1|14706.1|2447
1593739500000|2020-07-03 01:25:00|14728.6|14718.6|14743.6|14733.6|14746.1|14736.1|14726.1|14716.1|3004
1593739800000|2020-07-03 01:30:00|14746.1|14736.1|14811.1|14801.1|14833.6|14823.6|14746.1|14736.1|26807
1593740100000|2020-07-03 01:35:00|14808.6|14798.6|14828.6|14818.6|14831.1|14821.1|14781.1|14771.1|13874
1593740400000|2020-07-03 01:40:00|14831.1|14821.1|14768.6|14758.6|14841.1|14831.1|14753.6|14743.6|10730
1593740700000|2020-07-03 01:45:00|14771.1|14761.1|14823.6|14813.6|14826.1|14816.1|14766.1|14756.1|7384
1593741000000|2020-07-03 01:50:00|14826.1|14816.1|14828.6|14818.6|14843.6|14833.6|14813.6|14803.6|5549
1593741300000|2020-07-03 01:55:00|14826.1|14816.1|14836.1|14826.1|14866.1|14856.1|14826.1|14816.1|5339
1593741600000|2020-07-03 02:00:00|14833.6|14823.6|14843.6|14833.6|14853.6|14843.6|14808.6|14798.6|5623
1593741900000|2020-07-03 02:05:00|14846.1|14836.1|14853.6|14843.6|14856.1|14846.1|14826.1|14816.1|5298
1593742200000|2020-07-03 02:10:00|14856.1|14846.1|14811.1|14801.1|14858.6|14848.6|14811.1|14801.1|4246
1593742500000|2020-07-03 02:15:00|14808.6|14798.6|14836.1|14826.1|14846.1|14836.1|14806.1|14796.1|3514
1593742800000|2020-07-03 02:20:00|14838.6|14828.6|14823.6|14813.6|14846.1|14836.1|14821.1|14811.1|2565
1593743100000|2020-07-03 02:25:00|14821.1|14811.1|14758.6|14748.6|14828.6|14818.6|14758.6|14748.6|5421
1593743400000|2020-07-03 02:30:00|14761.1|14751.1|14796.1|14786.1|14801.1|14791.1|14751.1|14741.1|4842
1593743700000|2020-07-03 02:35:00|14798.6|14788.6|14803.6|14793.6|14818.6|14808.6|14791.1|14781.1|5114
1593744000000|2020-07-03 02:40:00|14806.1|14796.1|14778.6|14768.6|14818.6|14808.6|14776.1|14766.1|4235
1593744300000|2020-07-03 02:45:00|14781.1|14771.1|14763.6|14753.6|14793.6|14783.6|14741.1|14731.1|9767
1593744600000|2020-07-03 02:50:00|14766.1|14756.1|14773.6|14763.6|14791.1|14781.1|14761.1|14751.1|5167
1593744900000|2020-07-03 02:55:00|14771.1|14761.1|14718.6|14708.6|14773.6|14763.6|14688.6|14678.6|10845
1593745200000|2020-07-03 03:00:00|14716.1|14706.1|14751.1|14741.1|14751.1|14741.1|14713.6|14703.6|4979
1593745500000|2020-07-03 03:05:00|14753.6|14743.6|14778.6|14768.6|14781.1|14771.1|14746.1|14736.1|3736
1593745800000|2020-07-03 03:10:00|14776.1|14766.1|14746.1|14736.1|14786.1|14776.1|14746.1|14736.1|3785
1593746100000|2020-07-03 03:15:00|14748.6|14738.6|14726.1|14716.1|14763.6|14753.6|14701.1|14691.1|6002
1593746400000|2020-07-03 03:20:00|14728.6|14718.6|14768.6|14758.6|14773.6|14763.6|14726.1|14716.1|4743
1593746700000|2020-07-03 03:25:00|14771.1|14761.1|14773.6|14763.6|14778.6|14768.6|14758.6|14748.6|2533
1593747000000|2020-07-03 03:30:00|14771.1|14761.1|14768.6|14758.6|14776.1|14766.1|14766.1|14756.1|257
1593747300000|2020-07-03 03:35:00|14771.1|14761.1|14773.6|14763.6|14776.1|14766.1|14768.6|14758.6|315
1593747600000|2020-07-03 03:40:00|14776.1|14766.1|14776.1|14766.1|14776.1|14766.1|14768.6|14758.6|243
1593747900000|2020-07-03 03:45:00|14778.6|14768.6|14773.6|14763.6|14778.6|14768.6|14771.1|14761.1|323
1593748200000|2020-07-03 03:50:00|14771.1|14761.1|14778.6|14768.6|14778.6|14768.6|14771.1|14761.1|391
1593748500000|2020-07-03 03:55:00|14781.1|14771.1|14778.6|14768.6|14786.1|14776.1|14776.1|14766.1|1302
1593748800000|2020-07-03 04:00:00|14776.1|14766.1|14768.6|14758.6|14778.6|14768.6|14768.6|14758.6|276
1593749100000|2020-07-03 04:05:00|14771.1|14761.1|14766.1|14756.1|14771.1|14761.1|14761.1|14751.1|273
1593749400000|2020-07-03 04:10:00|14763.6|14753.6|14771.1|14761.1|14771.1|14761.1|14763.6|14753.6|102
1593749700000|2020-07-03 04:15:00|14768.6|14758.6|14773.6|14763.6|14773.6|14763.6|14763.6|14753.6|287
1593750000000|2020-07-03 04:20:00|14771.1|14761.1|14771.1|14761.1|14773.6|14763.6|14768.6|14758.6|122
1593750300000|2020-07-03 04:25:00|14773.6|14763.6|14776.1|14766.1|14778.6|14768.6|14773.6|14763.6|171
1593750600000|2020-07-03 04:30:00|14778.6|14768.6|14776.1|14766.1|14778.6|14768.6|14773.6|14763.6|99
1593750900000|2020-07-03 04:35:00|14773.6|14763.6|14776.1|14766.1|14776.1|14766.1|14773.6|14763.6|77
1593751200000|2020-07-03 04:40:00|14778.6|14768.6|14773.6|14763.6|14778.6|14768.6|14773.6|14763.6|154
1593751500000|2020-07-03 04:45:00|14771.1|14761.1|14773.6|14763.6|14776.1|14766.1|14771.1|14761.1|133
1593751800000|2020-07-03 04:50:00|14771.1|14761.1|14778.6|14768.6|14778.6|14768.6|14771.1|14761.1|112
1593752100000|2020-07-03 04:55:00|14776.1|14766.1|14776.1|14766.1|14783.6|14773.6|14776.1|14766.1|677
1593752400000|2020-07-03 05:00:00|14778.6|14768.6|14761.1|14751.1|14778.6|14768.6|14738.6|14728.6|8281
1593752700000|2020-07-03 05:05:00|14758.6|14748.6|14736.1|14726.1|14766.1|14756.1|14733.6|14723.6|4666
1593753000000|2020-07-03 05:10:00|14738.6|14728.6|14733.6|14723.6|14741.1|14731.1|14716.1|14706.1|5406
1593753300000|2020-07-03 05:15:00|14736.1|14726.1|14763.6|14753.6|14768.6|14758.6|14728.6|14718.6|4843
1593753600000|2020-07-03 05:20:00|14761.1|14751.1|14761.1|14751.1|14773.6|14763.6|14753.6|14743.6|2506
1593753900000|2020-07-03 05:25:00|14758.6|14748.6|14768.6|14758.6|14773.6|14763.6|14753.6|14743.6|2072
1593754200000|2020-07-03 05:30:00|14771.1|14761.1|14773.6|14763.6|14781.1|14771.1|14761.1|14751.1|1885
1593754500000|2020-07-03 05:35:00|14776.1|14766.1|14781.1|14771.1|14781.1|14771.1|14766.1|14756.1|1225
1593754800000|2020-07-03 05:40:00|14778.6|14768.6|14801.1|14791.1|14806.1|14796.1|14778.6|14768.6|2952
1593755100000|2020-07-03 05:45:00|14803.6|14793.6|14791.1|14781.1|14806.1|14796.1|14781.1|14771.1|2149
1593755400000|2020-07-03 05:50:00|14793.6|14783.6|14798.6|14788.6|14818.6|14808.6|14791.1|14781.1|2706
1593755700000|2020-07-03 05:55:00|14801.1|14791.1|14808.6|14798.6|14813.6|14803.6|14793.6|14783.6|1836
1593756000000|2020-07-03 06:00:00|14811.1|14801.1|14763.6|14753.6|14811.1|14801.1|14763.6|14753.6|4205
1593756300000|2020-07-03 06:05:00|14766.1|14756.1|14796.1|14786.1|14796.1|14786.1|14753.6|14743.6|4607
1593756600000|2020-07-03 06:10:00|14798.6|14788.6|14806.1|14796.1|14811.1|14801.1|14793.6|14783.6|1939
1593756900000|2020-07-03 06:15:00|14803.6|14793.6|14833.6|14823.6|14833.6|14823.6|14803.6|14793.6|3137
1593757200000|2020-07-03 06:20:00|14836.1|14826.1|14843.6|14833.6|14851.1|14841.1|14823.6|14813.6|3122
1593757500000|2020-07-03 06:25:00|14841.1|14831.1|14856.1|14846.1|14873.6|14863.6|14841.1|14831.1|3816
1593757800000|2020-07-03 06:30:00|14858.6|14848.6|14873.6|14863.6|14873.6|14863.6|14853.6|14843.6|2925
1593758100000|2020-07-03 06:35:00|14876.1|14866.1|14891.1|14881.1|14891.1|14881.1|14861.1|14851.1|3100
1593758400000|2020-07-03 06:40:00|14888.6|14878.6|14928.6|14918.6|14928.6|14918.6|14888.6|14878.6|6672
1593758700000|2020-07-03 06:45:00|14931.1|14921.1|14926.1|14916.1|14933.6|14923.6|14911.1|14901.1|5064
1593759000000|2020-07-03 06:50:00|14928.6|14918.6|14951.1|14941.1|14956.1|14946.1|14913.6|14903.6|7017
1593759300000|2020-07-03 06:55:00|14953.6|14943.6|14971.1|14961.1|14971.1|14961.1|14948.6|14938.6|7981
1593759600000|2020-07-03 07:00:00|14973.6|14963.6|14953.6|14941.1|14978.6|14963.6|14951.1|14936.1|3155
1593759900000|2020-07-03 07:05:00|14956.1|14938.6|14963.6|14951.1|14971.1|14958.6|14948.6|14936.1|2295
1593760200000|2020-07-03 07:10:00|14966.1|14953.6|14966.1|14953.6|14973.6|14961.1|14958.6|14943.6|1946
1593760500000|2020-07-03 07:15:00|14968.6|14956.1|14973.6|14958.6|14973.6|14961.1|14961.1|14948.6|1094
1593760800000|2020-07-03 07:20:00|14971.1|14961.1|14951.1|14938.6|14973.6|14961.1|14948.6|14936.1|1419
1593761100000|2020-07-03 07:25:00|14953.6|14941.1|14953.6|14941.1|14958.6|14946.1|14946.1|14933.6|1266
1593761400000|2020-07-03 07:30:00|14951.1|14938.6|14936.1|14923.6|14951.1|14941.1|14928.6|14916.1|1405
1593761700000|2020-07-03 07:35:00|14933.6|14921.1|14926.1|14913.6|14933.6|14921.1|14916.1|14903.6|1259
1593762000000|2020-07-03 07:40:00|14923.6|14911.1|14911.1|14898.6|14926.1|14913.6|14911.1|14898.6|1115
1593762300000|2020-07-03 07:45:00|14913.6|14901.1|14916.1|14903.6|14918.6|14906.1|14906.1|14893.6|1629
1593762600000|2020-07-03 07:50:00|14918.6|14906.1|14908.6|14896.1|14921.1|14908.6|14908.6|14896.1|1657
1593762900000|2020-07-03 07:55:00|14911.1|14898.6|14918.6|14906.1|14921.1|14906.1|14908.6|14896.1|2262
1593763200000|2020-07-03 08:00:00|14921.1|14908.6|14933.6|14921.1|14936.1|14923.6|14916.1|14903.6|898
1593763500000|2020-07-03 08:05:00|14936.1|14923.6|14941.1|14928.6|14943.6|14931.1|14933.6|14921.1|1150
1593763800000|2020-07-03 08:10:00|14938.6|14926.1|14941.1|14928.6|14941.1|14928.6|14931.1|14918.6|1591
1593764100000|2020-07-03 08:15:00|14938.6|14926.1|14943.6|14931.1|14943.6|14931.1|14933.6|14921.1|1640
1593764400000|2020-07-03 08:20:00|14941.1|14928.6|14948.6|14936.1|14948.6|14936.1|14941.1|14928.6|1807
1593764700000|2020-07-03 08:25:00|14946.1|14933.6|14948.6|14936.1|14948.6|14936.1|14933.6|14921.1|2897
1593765000000|2020-07-03 08:30:00|14946.5|14922.5|14952.9|14928.9|14953.3|14929.3|14939.3|14915.3|72
1593765300000|2020-07-03 08:35:00|14953.3|14929.3|14949.5|14925.5|14959.6|14935.6|14948.7|14924.7|4643
1593765600000|2020-07-03 08:40:00|14950|14926|14951.7|14927.7|14953.5|14929.5|14947.2|14923.2|0
1593765900000|2020-07-03 08:45:00|14951.4|14927.4|14953|14929|14956.6|14932.6|14948.5|14924.5|0
1593766200000|2020-07-03 08:50:00|14953.4|14929.4|14972.5|14948.5|14977.5|14953.5|14953.4|14929.4|0
1593766500000|2020-07-03 08:55:00|14971.4|14947.4|14965.9|14941.9|14972.4|14948.4|14963.2|14939.2|0
1593766800000|2020-07-03 09:00:00|14933.6|14921.1|14921.1|14908.6|14936.1|14921.1|14918.6|14906.1|492
1593767100000|2020-07-03 09:05:00|14923.6|14911.1|14923.6|14911.1|14923.6|14911.1|14921.1|14911.1|43
1593767400000|2020-07-03 09:10:00|14921.1|14908.6|14911.1|14898.6|14921.1|14908.6|14911.1|14898.6|235
1593767700000|2020-07-03 09:15:00|14913.6|14901.1|14923.6|14911.1|14926.1|14911.1|14911.1|14898.6|185
1593768000000|2020-07-03 09:20:00|14921.1|14908.6|14923.6|14911.1|14923.6|14911.1|14918.6|14903.6|367
1593768300000|2020-07-03 09:25:00|14926.1|14913.6|14913.6|14901.1|14928.6|14916.1|14911.1|14898.6|278
1593768600000|2020-07-03 09:30:00|14911.1|14898.6|14898.6|14886.1|14913.6|14901.1|14898.6|14886.1|289
1593768900000|2020-07-03 09:35:00|14901.1|14888.6|14908.6|14896.1|14908.6|14896.1|14898.6|14886.1|376
1593769200000|2020-07-03 09:40:00|14906.1|14893.6|14901.1|14888.6|14911.1|14898.6|14901.1|14888.6|323
1593769500000|2020-07-03 09:45:00|14903.6|14891.1|14903.6|14891.1|14908.6|14896.1|14901.1|14888.6|202
1593769800000|2020-07-03 09:50:00|14901.1|14888.6|14908.6|14896.1|14911.1|14898.6|14901.1|14888.6|315
1593770100000|2020-07-03 09:55:00|14906.1|14893.6|14906.1|14891.1|14908.6|14893.6|14901.1|14888.6|83
1593770400000|2020-07-03 10:00:00|14903.6|14888.6|14906.1|14893.6|14908.6|14896.1|14898.6|14886.1|184
1593770700000|2020-07-03 10:05:00|14903.6|14891.1|14903.6|14891.1|14906.1|14893.6|14898.6|14886.1|179
1593771000000|2020-07-03 10:10:00|14901.1|14888.6|14901.1|14886.1|14903.6|14891.1|14898.6|14886.1|185
1593771300000|2020-07-03 10:15:00|14898.6|14888.6|14898.6|14886.1|14901.1|14888.6|14896.1|14883.6|50
1593771600000|2020-07-03 10:20:00|14896.1|14883.6|14901.1|14888.6|14901.1|14888.6|14896.1|14883.6|27
1593771900000|2020-07-03 10:25:00|14898.6|14886.1|14911.1|14896.1|14911.1|14896.1|14898.6|14886.1|194
1593772200000|2020-07-03 10:30:00|14908.6|14898.6|14916.1|14903.6|14916.1|14903.6|14908.6|14898.6|92
1593772500000|2020-07-03 10:35:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|35
1593772800000|2020-07-03 10:40:00|14911.1|14898.6|14911.1|14896.1|14913.6|14901.1|14908.6|14896.1|43
1593773100000|2020-07-03 10:45:00|14908.6|14898.6|14911.1|14898.6|14913.6|14901.1|14908.6|14898.6|40
1593773400000|2020-07-03 10:50:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|36
1593773700000|2020-07-03 10:55:00|14916.1|14903.6|14926.1|14913.6|14926.1|14913.6|14913.6|14901.1|346
1593774000000|2020-07-03 11:00:00|14923.6|14911.1|14926.1|14913.6|14926.1|14913.6|14921.1|14906.1|194
1593774300000|2020-07-03 11:05:00|14923.6|14911.1|14931.1|14918.6|14933.6|14921.1|14923.6|14911.1|151
1593774600000|2020-07-03 11:10:00|14933.6|14921.1|14933.6|14918.6|14933.6|14921.1|14931.1|14918.6|47
1593774900000|2020-07-03 11:15:00|14931.1|14921.1|14923.6|14911.1|14933.6|14921.1|14923.6|14911.1|149
1593775200000|2020-07-03 11:20:00|14926.1|14913.6|14921.1|14908.6|14926.1|14913.6|14918.6|14906.1|65
1593775500000|2020-07-03 11:25:00|14918.6|14906.1|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|104
1593775800000|2020-07-03 11:30:00|14918.6|14906.1|14918.6|14906.1|14921.1|14908.6|14916.1|14903.6|87
1593776100000|2020-07-03 11:35:00|14921.1|14908.6|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|70
1593776400000|2020-07-03 11:40:00|14913.6|14901.1|14908.6|14896.1|14916.1|14901.1|14906.1|14891.1|198
1593776700000|2020-07-03 11:45:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|49
1593777000000|2020-07-03 11:50:00|14906.1|14893.6|14908.6|14896.1|14911.1|14898.6|14906.1|14893.6|56
1593777300000|2020-07-03 11:55:00|14906.1|14893.6|14908.6|14896.1|14911.1|14898.6|14903.6|14891.1|25
1593777600000|2020-07-03 12:00:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14903.6|14891.1|70
1593777900000|2020-07-03 12:05:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|16
1593778200000|2020-07-03 12:10:00|14911.1|14898.6|14908.6|14896.1|14911.1|14898.6|14908.6|14896.1|33
1593778500000|2020-07-03 12:15:00|14911.1|14898.6|14918.6|14906.1|14918.6|14906.1|14911.1|14898.6|68
1593778800000|2020-07-03 12:20:00|14921.1|14908.6|14921.1|14908.6|14923.6|14911.1|14918.6|14906.1|119
1593779100000|2020-07-03 12:25:00|14923.6|14911.1|14923.6|14911.1|14923.6|14911.1|14921.1|14908.6|27
1593779400000|2020-07-03 12:30:00|14926.1|14913.6|14928.6|14916.1|14928.6|14916.1|14923.6|14911.1|125
1593779700000|2020-07-03 12:35:00|14926.1|14913.6|14923.6|14911.1|14926.1|14913.6|14923.6|14911.1|43
1593780000000|2020-07-03 12:40:00|14921.1|14908.6|14923.6|14911.1|14923.6|14911.1|14918.6|14906.1|9
1593780300000|2020-07-03 12:45:00|14921.1|14908.6|14913.6|14901.1|14923.6|14908.6|14913.6|14901.1|68
1593780600000|2020-07-03 12:50:00|14911.1|14898.6|14906.1|14893.6|14913.6|14901.1|14906.1|14893.6|118
1593780900000|2020-07-03 12:55:00|14908.6|14896.1|14908.6|14896.1|14908.6|14896.1|14908.6|14896.1|52
1593781200000|2020-07-03 13:00:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|50
1593781500000|2020-07-03 13:05:00|14911.1|14898.6|14911.1|14898.6|14913.6|14901.1|14911.1|14898.6|83
1593781800000|2020-07-03 13:10:00|14908.6|14896.1|14913.6|14901.1|14913.6|14901.1|14908.6|14896.1|30
1593782100000|2020-07-03 13:15:00|14916.1|14903.6|14918.6|14906.1|14923.6|14911.1|14916.1|14903.6|86
1593782400000|2020-07-03 13:20:00|14921.1|14908.6|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|44
1593782700000|2020-07-03 13:25:00|14918.6|14906.1|14916.1|14903.6|14918.6|14906.1|14913.6|14901.1|58
1593783000000|2020-07-03 13:30:00|14918.6|14906.1|14911.1|14898.6|14918.6|14906.1|14911.1|14898.6|43
1593783300000|2020-07-03 13:35:00|14913.6|14901.1|14916.1|14903.6|14916.1|14903.6|14911.1|14898.6|174
1593783600000|2020-07-03 13:40:00|14913.6|14901.1|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|66
1593783900000|2020-07-03 13:45:00|14918.6|14906.1|14921.1|14908.6|14921.1|14908.6|14918.6|14903.6|69
1593784200000|2020-07-03 13:50:00|14923.6|14911.1|14918.6|14906.1|14923.6|14911.1|14916.1|14903.6|74
1593784500000|2020-07-03 13:55:00|14921.1|14908.6|14921.1|14908.6|14921.1|14908.6|14913.6|14901.1|260
1593784800000|2020-07-03 14:00:00|14923.6|14911.1|14926.1|14911.1|14926.1|14913.6|14923.6|14911.1|76
1593785100000|2020-07-03 14:05:00|14923.6|14913.6|14923.6|14911.1|14926.1|14913.6|14923.6|14911.1|63
1593785400000|2020-07-03 14:10:00|14926.1|14913.6|14926.1|14913.6|14926.1|14913.6|14923.6|14911.1|82
1593785700000|2020-07-03 14:15:00|14928.6|14916.1|14926.1|14913.6|14928.6|14916.1|14926.1|14913.6|153
1593786000000|2020-07-03 14:20:00|14928.6|14916.1|14923.6|14908.6|14928.6|14916.1|14923.6|14908.6|87
1593786300000|2020-07-03 14:25:00|14921.1|14911.1|14921.1|14908.6|14923.6|14911.1|14918.6|14906.1|121
1593786600000|2020-07-03 14:30:00|14918.6|14906.1|14903.6|14891.1|14921.1|14908.6|14903.6|14891.1|286
1593786900000|2020-07-03 14:35:00|14906.1|14893.6|14911.1|14898.6|14911.1|14898.6|14903.6|14891.1|356
1593787200000|2020-07-03 14:40:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14911.1|14898.6|98
1593787500000|2020-07-03 14:45:00|14911.1|14898.6|14913.6|14901.1|14916.1|14903.6|14911.1|14898.6|106
1593787800000|2020-07-03 14:50:00|14911.1|14898.6|14913.6|14901.1|14913.6|14901.1|14911.1|14898.6|44
1593788100000|2020-07-03 14:55:00|14916.1|14903.6|14918.6|14906.1|14918.6|14906.1|14913.6|14901.1|202
1593788400000|2020-07-03 15:00:00|14916.1|14903.6|14916.1|14903.6|14918.6|14906.1|14913.6|14901.1|99
1593788700000|2020-07-03 15:05:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|136
1593789000000|2020-07-03 15:10:00|14916.1|14903.6|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|86
1593789300000|2020-07-03 15:15:00|14913.6|14901.1|14911.1|14898.6|14913.6|14901.1|14908.6|14896.1|240
1593789600000|2020-07-03 15:20:00|14908.6|14896.1|14908.6|14896.1|14911.1|14898.6|14906.1|14893.6|189
1593789900000|2020-07-03 15:25:00|14911.1|14893.6|14913.6|14901.1|14916.1|14903.6|14911.1|14893.6|267
1593790200000|2020-07-03 15:30:00|14916.1|14903.6|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|140
1593790500000|2020-07-03 15:35:00|14918.6|14906.1|14921.1|14906.1|14921.1|14908.6|14913.6|14901.1|237
1593790800000|2020-07-03 15:40:00||14908.6||14908.6||14908.6||14908.6|63
1593791100000|2020-07-03 15:45:00|14923.6|14911.1|14921.1|14908.6|14923.6|14911.1|14921.1|14908.6|60
1593791400000|2020-07-03 15:50:00|14923.6|14911.1|14921.1|14908.6|14923.6|14911.1|14921.1|14908.6|48
1593791700000|2020-07-03 15:55:00|14923.6|14911.1|14928.6|14916.1|14928.6|14916.1|14923.6|14911.1|431
1593792000000|2020-07-03 16:00:00|14931.1|14918.6|14936.1|14923.6|14936.1|14923.6|14931.1|14918.6|266
1593792300000|2020-07-03 16:05:00|14938.6|14926.1|14938.6|14926.1|14941.1|14926.1|14936.1|14923.6|677
1593792600000|2020-07-03 16:10:00|14936.1|14923.6|14936.1|14923.6|14938.6|14926.1|14936.1|14923.6|318
1593792900000|2020-07-03 16:15:00|14938.6|14926.1|14941.1|14928.6|14941.1|14928.6|14938.6|14926.1|133
1593793200000|2020-07-03 16:20:00|14943.6|14926.1|14941.1|14928.6|14943.6|14931.1|14938.6|14926.1|317
1593793500000|2020-07-03 16:25:00|14943.6|14931.1|14941.1|14928.6|14943.6|14931.1|14941.1|14928.6|43
1593793800000|2020-07-03 16:30:00|14938.6|14926.1|14936.1|14923.6|14941.1|14926.1|14933.6|14921.1|53
1593794100000|2020-07-03 16:35:00|14938.6|14926.1|14938.6|14926.1|14938.6|14926.1|14936.1|14923.6|125
1593794400000|2020-07-03 16:40:00|14936.1|14923.6|14938.6|14926.1|14938.6|14926.1|14936.1|14923.6|43
1593794700000|2020-07-03 16:45:00|14941.1|14928.6|14941.1|14928.6|14943.6|14931.1|14941.1|14928.6|57
1593795000000|2020-07-03 16:50:00|14943.6|14931.1|14943.6|14931.1|14943.6|14931.1|14941.1|14928.6|22
1593795300000|2020-07-03 16:55:00|14941.1|14928.6|14936.1|14923.6|14943.6|14928.6|14936.1|14923.6|53
1593795600000|2020-07-03 17:00:00|||||||||9
1593795900000|2020-07-03 17:05:00|||||||||3
1593796200000|2020-07-03 17:10:00|14933.6|14921.1|14933.6|14921.1|14933.6|14923.6|14933.6|14921.1|23
1593796500000|2020-07-03 17:15:00|||||||||7
1593796800000|2020-07-03 17:20:00|||||||||1
1593797100000|2020-07-03 17:25:00|14931.1|14918.6|14931.1|14918.6|14931.1|14918.6|14931.1|14918.6|5
1593797400000|2020-07-03 17:30:00|||||||||24
1593797700000|2020-07-03 17:35:00|||||||||57
1593798000000|2020-07-03 17:40:00|||||||||7
1593798300000|2020-07-03 17:45:00||14916.1||14918.6||14918.6||14916.1|9
1593798600000|2020-07-03 17:50:00||14916.1||14916.1||14916.1||14916.1|11
1593798900000|2020-07-03 17:55:00|||||||||1
1593799200000|2020-07-03 18:00:00|||||||||2
1593799500000|2020-07-03 18:05:00|||||||||1
1593799800000|2020-07-03 18:10:00|14928.6|14918.6|14931.1|14918.6|14931.1|14918.6|14928.6|14916.1|5
1593800100000|2020-07-03 18:15:00|14928.6|14916.1|14931.1|14918.6|14931.1|14918.6|14928.6|14916.1|23
1593800400000|2020-07-03 18:20:00||14916.1||14916.1||14918.6||14916.1|30
1593800700000|2020-07-03 18:25:00|14933.6|14918.6|14931.1|14918.6|14933.6|14918.6|14931.1|14918.6|2
1593801000000|2020-07-03 18:30:00|14928.6|14916.1|14928.6|14916.1|14928.6|14916.1|14928.6|14916.1|13
1593801600000|2020-07-03 18:40:00|14926.1|14913.6|14926.1|14916.1|14926.1|14916.1|14926.1|14913.6|20
1593801900000|2020-07-03 18:45:00|14927.4|14917.4|14927.4|14917.4|14927.4|14917.4|14926.1|14916.1|76
1593802200000|2020-07-03 18:50:00|14928.6|14918.6|14929.9|14919.9|14929.9|14919.9|14928.6|14918.6|7
1593802500000|2020-07-03 18:55:00|14928.6|14918.6|14926.1|14916.1|14928.6|14918.6|14926.1|14916.1|24
1593802800000|2020-07-03 19:00:00|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|6
1593803100000|2020-07-03 19:05:00|14923.6|14913.6|14921.1|14911.1|14923.6|14913.6|14921.1|14911.1|103
1593803400000|2020-07-03 19:10:00|14919.9|14909.9|14922.4|14912.4|14922.4|14912.4|14919.9|14909.9|36
1593803700000|2020-07-03 19:15:00|14924.9|14914.9|14927.4|14917.4|14927.4|14917.4|14924.9|14914.9|62
1593804000000|2020-07-03 19:20:00|14928.6|14918.6|14928.6|14918.6|14929.9|14919.9|14928.6|14918.6|22
1593804300000|2020-07-03 19:25:00|14927.4|14917.4|14927.4|14917.4|14929.9|14919.9|14927.4|14917.4|6
1593804600000|2020-07-03 19:30:00|||||||||7
1593804900000|2020-07-03 19:35:00|||||||||1
1593805200000|2020-07-03 19:40:00|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|17
1593805500000|2020-07-03 19:45:00|14926.1|14916.1|14924.9|14914.9|14926.1|14916.1|14924.9|14914.9|23
1593805800000|2020-07-03 19:50:00|14926.1|14916.1|14928.6|14918.6|14929.9|14919.9|14926.1|14916.1|36
1593806100000|2020-07-03 19:55:00|14929.9|14919.9|14928.6|14918.6|14929.9|14919.9|14927.4|14917.4|2
1593806400000|2020-07-03 20:00:00|14927.4|14917.4|14927.4|14917.4|14927.4|14917.4|14926.1|14916.1|29
1593807000000|2020-07-03 20:10:00|14928.6|14918.6|14928.6|14918.6|14928.6|14918.6|14927.4|14917.4|26
1593807300000|2020-07-03 20:15:00|14935.5|14911.5|14935.6|14911.6|14935.6|14911.6|14935.5|14911.5|0
1593807600000|2020-07-03 20:20:00|14935.7|14911.7|14935.7|14911.7|14935.7|14911.7|14935.7|14911.7|57
1593807900000|2020-07-03 20:25:00|14932|14908|14932|14908|14932|14908|14932|14908|7
1593808200000|2020-07-03 20:30:00|||||||||12
1593808500000|2020-07-03 20:35:00|||||||||2
1593808800000|2020-07-03 20:40:00|||||||||14
1593809100000|2020-07-03 20:45:00|||||||||239
1593809400000|2020-07-03 20:50:00|||||||||25
1593809700000|2020-07-03 20:55:00|||||||||96
1593734400000|2020-07-03 00:00:00|14696.6|14672.6|14689.7|14665.7|14703.5|14679.5|14688.8|14664.8|0
1593734700000|2020-07-03 00:05:00|14691.4|14667.4|14694.5|14670.5|14694.9|14670.9|14687.1|14663.1|0
1593735000000|2020-07-03 00:10:00|14694.1|14670.1|14686.2|14662.2|14696.7|14672.7|14684.5|14660.5|0
1593735300000|2020-07-03 00:15:00|14686.6|14662.6|14701.8|14677.8|14704.9|14680.9|14685.5|14661.5|0
1593735600000|2020-07-03 00:20:00|14702.2|14678.2|14695.7|14671.7|14704.9|14680.9|14695.2|14671.2|0
1593735900000|2020-07-03 00:25:00|14695.4|14671.4|14693.4|14669.4|14699.6|14675.6|14692.6|14668.6|0
1593736200000|2020-07-03 00:30:00|14692.3|14668.3|14685.2|14661.2|14693.9|14669.9|14684.2|14660.2|0
1593736500000|2020-07-03 00:35:00|14684.8|14660.8|14690.5|14666.5|14691|14667|14683.7|14659.7|0
1593736800000|2020-07-03 00:40:00|14690.1|14666.1|14699.8|14675.8|14702.4|14678.4|14690.1|14666.1|0
1593737100000|2020-07-03 00:45:00|14699.5|14675.5|14694.9|14670.9|14702.4|14678.4|14690.3|14666.3|0
1593737400000|2020-07-03 00:50:00|14693.8|14669.8|14696.2|14672.2|14700|14676|14692.5|14668.5|0
1593737700000|2020-07-03 00:55:00|14696.4|14672.4|14693|14669|14706.6|14682.6|14689.8|14665.8|0
1593738000000|2020-07-03 01:00:00|14692.8|14668.8|14676.1|14666.1|14693.3|14676.1|14646.1|14636.1|3371
1593738300000|2020-07-03 01:05:00|14678.6|14668.6|14698.6|14688.6|14703.6|14693.6|14678.6|14668.6|1432
1593738600000|2020-07-03 01:10:00|14696.1|14686.1|14716.1|14706.1|14723.6|14713.6|14693.6|14683.6|1983
1593738900000|2020-07-03 01:15:00|14721.1|14711.1|14728.6|14718.6|14743.6|14733.6|14718.6|14708.6|2473
1593739200000|2020-07-03 01:20:00|14726.1|14716.1|14726.1|14716.1|14733.6|14723.6|14716.1|14706.1|2447
1593739500000|2020-07-03 01:25:00|14728.6|14718.6|14743.6|14733.6|14746.1|14736.1|14726.1|14716.1|3004
1593739800000|2020-07-03 01:30:00|14746.1|14736.1|14811.1|14801.1|14833.6|14823.6|14746.1|14736.1|26807
1593740100000|2020-07-03 01:35:00|14808.6|14798.6|14828.6|14818.6|14831.1|14821.1|14781.1|14771.1|13874
1593740400000|2020-07-03 01:40:00|14831.1|14821.1|14768.6|14758.6|14841.1|14831.1|14753.6|14743.6|10730
1593740700000|2020-07-03 01:45:00|14771.1|14761.1|14823.6|14813.6|14826.1|14816.1|14766.1|14756.1|7384
1593741000000|2020-07-03 01:50:00|14826.1|14816.1|14828.6|14818.6|14843.6|14833.6|14813.6|14803.6|5549
1593741300000|2020-07-03 01:55:00|14826.1|14816.1|14836.1|14826.1|14866.1|14856.1|14826.1|14816.1|5339
1593741600000|2020-07-03 02:00:00|14833.6|14823.6|14843.6|14833.6|14853.6|14843.6|14808.6|14798.6|5623
1593741900000|2020-07-03 02:05:00|14846.1|14836.1|14853.6|14843.6|14856.1|14846.1|14826.1|14816.1|5298
1593742200000|2020-07-03 02:10:00|14856.1|14846.1|14811.1|14801.1|14858.6|14848.6|14811.1|14801.1|4246
1593742500000|2020-07-03 02:15:00|14808.6|14798.6|14836.1|14826.1|14846.1|14836.1|14806.1|14796.1|3514
1593742800000|2020-07-03 02:20:00|14838.6|14828.6|14823.6|14813.6|14846.1|14836.1|14821.1|14811.1|2565
1593743100000|2020-07-03 02:25:00|14821.1|14811.1|14758.6|14748.6|14828.6|14818.6|14758.6|14748.6|5421
1593743400000|2020-07-03 02:30:00|14761.1|14751.1|14796.1|14786.1|14801.1|14791.1|14751.1|14741.1|4842
1593743700000|2020-07-03 02:35:00|14798.6|14788.6|14803.6|14793.6|14818.6|14808.6|14791.1|14781.1|5114
1593744000000|2020-07-03 02:40:00|14806.1|14796.1|14778.6|14768.6|14818.6|14808.6|14776.1|14766.1|4235
1593744300000|2020-07-03 02:45:00|14781.1|14771.1|14763.6|14753.6|14793.6|14783.6|14741.1|14731.1|9767
1593744600000|2020-07-03 02:50:00|14766.1|14756.1|14773.6|14763.6|14791.1|14781.1|14761.1|14751.1|5167
1593744900000|2020-07-03 02:55:00|14771.1|14761.1|14718.6|14708.6|14773.6|14763.6|14688.6|14678.6|10845
1593745200000|2020-07-03 03:00:00|14716.1|14706.1|14751.1|14741.1|14751.1|14741.1|14713.6|14703.6|4979
1593745500000|2020-07-03 03:05:00|14753.6|14743.6|14778.6|14768.6|14781.1|14771.1|14746.1|14736.1|3736
1593745800000|2020-07-03 03:10:00|14776.1|14766.1|14746.1|14736.1|14786.1|14776.1|14746.1|14736.1|3785
1593746100000|2020-07-03 03:15:00|14748.6|14738.6|14726.1|14716.1|14763.6|14753.6|14701.1|14691.1|6002
1593746400000|2020-07-03 03:20:00|14728.6|14718.6|14768.6|14758.6|14773.6|14763.6|14726.1|14716.1|4743
1593746700000|2020-07-03 03:25:00|14771.1|14761.1|14773.6|14763.6|14778.6|14768.6|14758.6|14748.6|2533
1593747000000|2020-07-03 03:30:00|14771.1|14761.1|14768.6|14758.6|14776.1|14766.1|14766.1|14756.1|257
1593747300000|2020-07-03 03:35:00|14771.1|14761.1|14773.6|14763.6|14776.1|14766.1|14768.6|14758.6|315
1593747600000|2020-07-03 03:40:00|14776.1|14766.1|14776.1|14766.1|14776.1|14766.1|14768.6|14758.6|243
1593747900000|2020-07-03 03:45:00|14778.6|14768.6|14773.6|14763.6|14778.6|14768.6|14771.1|14761.1|323
1593748200000|2020-07-03 03:50:00|14771.1|14761.1|14778.6|14768.6|14778.6|14768.6|14771.1|14761.1|391
1593748500000|2020-07-03 03:55:00|14781.1|14771.1|14778.6|14768.6|14786.1|14776.1|14776.1|14766.1|1302
1593748800000|2020-07-03 04:00:00|14776.1|14766.1|14768.6|14758.6|14778.6|14768.6|14768.6|14758.6|276
1593749100000|2020-07-03 04:05:00|14771.1|14761.1|14766.1|14756.1|14771.1|14761.1|14761.1|14751.1|273
1593749400000|2020-07-03 04:10:00|14763.6|14753.6|14771.1|14761.1|14771.1|14761.1|14763.6|14753.6|102
1593749700000|2020-07-03 04:15:00|14768.6|14758.6|14773.6|14763.6|14773.6|14763.6|14763.6|14753.6|287
1593750000000|2020-07-03 04:20:00|14771.1|14761.1|14771.1|14761.1|14773.6|14763.6|14768.6|14758.6|122
1593750300000|2020-07-03 04:25:00|14773.6|14763.6|14776.1|14766.1|14778.6|14768.6|14773.6|14763.6|171
1593750600000|2020-07-03 04:30:00|14778.6|14768.6|14776.1|14766.1|14778.6|14768.6|14773.6|14763.6|99
1593750900000|2020-07-03 04:35:00|14773.6|14763.6|14776.1|14766.1|14776.1|14766.1|14773.6|14763.6|77
1593751200000|2020-07-03 04:40:00|14778.6|14768.6|14773.6|14763.6|14778.6|14768.6|14773.6|14763.6|154
1593751500000|2020-07-03 04:45:00|14771.1|14761.1|14773.6|14763.6|14776.1|14766.1|14771.1|14761.1|133
1593751800000|2020-07-03 04:50:00|14771.1|14761.1|14778.6|14768.6|14778.6|14768.6|14771.1|14761.1|112
1593752100000|2020-07-03 04:55:00|14776.1|14766.1|14776.1|14766.1|14783.6|14773.6|14776.1|14766.1|677
1593752400000|2020-07-03 05:00:00|14778.6|14768.6|14761.1|14751.1|14778.6|14768.6|14738.6|14728.6|8281
1593752700000|2020-07-03 05:05:00|14758.6|14748.6|14736.1|14726.1|14766.1|14756.1|14733.6|14723.6|4666
1593753000000|2020-07-03 05:10:00|14738.6|14728.6|14733.6|14723.6|14741.1|14731.1|14716.1|14706.1|5406
1593753300000|2020-07-03 05:15:00|14736.1|14726.1|14763.6|14753.6|14768.6|14758.6|14728.6|14718.6|4843
1593753600000|2020-07-03 05:20:00|14761.1|14751.1|14761.1|14751.1|14773.6|14763.6|14753.6|14743.6|2506
1593753900000|2020-07-03 05:25:00|14758.6|14748.6|14768.6|14758.6|14773.6|14763.6|14753.6|14743.6|2072
1593754200000|2020-07-03 05:30:00|14771.1|14761.1|14773.6|14763.6|14781.1|14771.1|14761.1|14751.1|1885
1593754500000|2020-07-03 05:35:00|14776.1|14766.1|14781.1|14771.1|14781.1|14771.1|14766.1|14756.1|1225
1593754800000|2020-07-03 05:40:00|14778.6|14768.6|14801.1|14791.1|14806.1|14796.1|14778.6|14768.6|2952
1593755100000|2020-07-03 05:45:00|14803.6|14793.6|14791.1|14781.1|14806.1|14796.1|14781.1|14771.1|2149
1593755400000|2020-07-03 05:50:00|14793.6|14783.6|14798.6|14788.6|14818.6|14808.6|14791.1|14781.1|2706
1593755700000|2020-07-03 05:55:00|14801.1|14791.1|14808.6|14798.6|14813.6|14803.6|14793.6|14783.6|1836
1593756000000|2020-07-03 06:00:00|14811.1|14801.1|14763.6|14753.6|14811.1|14801.1|14763.6|14753.6|4205
1593756300000|2020-07-03 06:05:00|14766.1|14756.1|14796.1|14786.1|14796.1|14786.1|14753.6|14743.6|4607
1593756600000|2020-07-03 06:10:00|14798.6|14788.6|14806.1|14796.1|14811.1|14801.1|14793.6|14783.6|1939
1593756900000|2020-07-03 06:15:00|14803.6|14793.6|14833.6|14823.6|14833.6|14823.6|14803.6|14793.6|3137
1593757200000|2020-07-03 06:20:00|14836.1|14826.1|14843.6|14833.6|14851.1|14841.1|14823.6|14813.6|3122
1593757500000|2020-07-03 06:25:00|14841.1|14831.1|14856.1|14846.1|14873.6|14863.6|14841.1|14831.1|3816
1593757800000|2020-07-03 06:30:00|14858.6|14848.6|14873.6|14863.6|14873.6|14863.6|14853.6|14843.6|2925
1593758100000|2020-07-03 06:35:00|14876.1|14866.1|14891.1|14881.1|14891.1|14881.1|14861.1|14851.1|3100
1593758400000|2020-07-03 06:40:00|14888.6|14878.6|14928.6|14918.6|14928.6|14918.6|14888.6|14878.6|6672
1593758700000|2020-07-03 06:45:00|14931.1|14921.1|14926.1|14916.1|14933.6|14923.6|14911.1|14901.1|5064
1593759000000|2020-07-03 06:50:00|14928.6|14918.6|14951.1|14941.1|14956.1|14946.1|14913.6|14903.6|7017
1593759300000|2020-07-03 06:55:00|14953.6|14943.6|14971.1|14961.1|14971.1|14961.1|14948.6|14938.6|7981
1593759600000|2020-07-03 07:00:00|14973.6|14963.6|14953.6|14941.1|14978.6|14963.6|14951.1|14936.1|3155
1593759900000|2020-07-03 07:05:00|14956.1|14938.6|14963.6|14951.1|14971.1|14958.6|14948.6|14936.1|2295
1593760200000|2020-07-03 07:10:00|14966.1|14953.6|14966.1|14953.6|14973.6|14961.1|14958.6|14943.6|1946
1593760500000|2020-07-03 07:15:00|14968.6|14956.1|14973.6|14958.6|14973.6|14961.1|14961.1|14948.6|1094
1593760800000|2020-07-03 07:20:00|14971.1|14961.1|14951.1|14938.6|14973.6|14961.1|14948.6|14936.1|1419
1593761100000|2020-07-03 07:25:00|14953.6|14941.1|14953.6|14941.1|14958.6|14946.1|14946.1|14933.6|1266
1593761400000|2020-07-03 07:30:00|14951.1|14938.6|14936.1|14923.6|14951.1|14941.1|14928.6|14916.1|1405
1593761700000|2020-07-03 07:35:00|14933.6|14921.1|14926.1|14913.6|14933.6|14921.1|14916.1|14903.6|1259
1593762000000|2020-07-03 07:40:00|14923.6|14911.1|14911.1|14898.6|14926.1|14913.6|14911.1|14898.6|1115
1593762300000|2020-07-03 07:45:00|14913.6|14901.1|14916.1|14903.6|14918.6|14906.1|14906.1|14893.6|1629
1593762600000|2020-07-03 07:50:00|14918.6|14906.1|14908.6|14896.1|14921.1|14908.6|14908.6|14896.1|1657
1593762900000|2020-07-03 07:55:00|14911.1|14898.6|14918.6|14906.1|14921.1|14906.1|14908.6|14896.1|2262
1593763200000|2020-07-03 08:00:00|14921.1|14908.6|14933.6|14921.1|14936.1|14923.6|14916.1|14903.6|898
1593763500000|2020-07-03 08:05:00|14936.1|14923.6|14941.1|14928.6|14943.6|14931.1|14933.6|14921.1|1150
1593763800000|2020-07-03 08:10:00|14938.6|14926.1|14941.1|14928.6|14941.1|14928.6|14931.1|14918.6|1591
1593764100000|2020-07-03 08:15:00|14938.6|14926.1|14943.6|14931.1|14943.6|14931.1|14933.6|14921.1|1640
1593764400000|2020-07-03 08:20:00|14941.1|14928.6|14948.6|14936.1|14948.6|14936.1|14941.1|14928.6|1807
1593764700000|2020-07-03 08:25:00|14946.1|14933.6|14948.6|14936.1|14948.6|14936.1|14933.6|14921.1|2897
1593765000000|2020-07-03 08:30:00|14946.5|14922.5|14952.9|14928.9|14953.3|14929.3|14939.3|14915.3|72
1593765300000|2020-07-03 08:35:00|14953.3|14929.3|14949.5|14925.5|14959.6|14935.6|14948.7|14924.7|4643
1593765600000|2020-07-03 08:40:00|14950|14926|14951.7|14927.7|14953.5|14929.5|14947.2|14923.2|0
1593765900000|2020-07-03 08:45:00|14951.4|14927.4|14953|14929|14956.6|14932.6|14948.5|14924.5|0
1593766200000|2020-07-03 08:50:00|14953.4|14929.4|14972.5|14948.5|14977.5|14953.5|14953.4|14929.4|0
1593766500000|2020-07-03 08:55:00|14971.4|14947.4|14965.9|14941.9|14972.4|14948.4|14963.2|14939.2|0
1593766800000|2020-07-03 09:00:00|14933.6|14921.1|14921.1|14908.6|14936.1|14921.1|14918.6|14906.1|492
1593767100000|2020-07-03 09:05:00|14923.6|14911.1|14923.6|14911.1|14923.6|14911.1|14921.1|14911.1|43
1593767400000|2020-07-03 09:10:00|14921.1|14908.6|14911.1|14898.6|14921.1|14908.6|14911.1|14898.6|235
1593767700000|2020-07-03 09:15:00|14913.6|14901.1|14923.6|14911.1|14926.1|14911.1|14911.1|14898.6|185
1593768000000|2020-07-03 09:20:00|14921.1|14908.6|14923.6|14911.1|14923.6|14911.1|14918.6|14903.6|367
1593768300000|2020-07-03 09:25:00|14926.1|14913.6|14913.6|14901.1|14928.6|14916.1|14911.1|14898.6|278
1593768600000|2020-07-03 09:30:00|14911.1|14898.6|14898.6|14886.1|14913.6|14901.1|14898.6|14886.1|289
1593768900000|2020-07-03 09:35:00|14901.1|14888.6|14908.6|14896.1|14908.6|14896.1|14898.6|14886.1|376
1593769200000|2020-07-03 09:40:00|14906.1|14893.6|14901.1|14888.6|14911.1|14898.6|14901.1|14888.6|323
1593769500000|2020-07-03 09:45:00|14903.6|14891.1|14903.6|14891.1|14908.6|14896.1|14901.1|14888.6|202
1593769800000|2020-07-03 09:50:00|14901.1|14888.6|14908.6|14896.1|14911.1|14898.6|14901.1|14888.6|315
1593770100000|2020-07-03 09:55:00|14906.1|14893.6|14906.1|14891.1|14908.6|14893.6|14901.1|14888.6|83
1593770400000|2020-07-03 10:00:00|14903.6|14888.6|14906.1|14893.6|14908.6|14896.1|14898.6|14886.1|184
1593770700000|2020-07-03 10:05:00|14903.6|14891.1|14903.6|14891.1|14906.1|14893.6|14898.6|14886.1|179
1593771000000|2020-07-03 10:10:00|14901.1|14888.6|14901.1|14886.1|14903.6|14891.1|14898.6|14886.1|185
1593771300000|2020-07-03 10:15:00|14898.6|14888.6|14898.6|14886.1|14901.1|14888.6|14896.1|14883.6|50
1593771600000|2020-07-03 10:20:00|14896.1|14883.6|14901.1|14888.6|14901.1|14888.6|14896.1|14883.6|27
1593771900000|2020-07-03 10:25:00|14898.6|14886.1|14911.1|14896.1|14911.1|14896.1|14898.6|14886.1|194
1593772200000|2020-07-03 10:30:00|14908.6|14898.6|14916.1|14903.6|14916.1|14903.6|14908.6|14898.6|92
1593772500000|2020-07-03 10:35:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|35
1593772800000|2020-07-03 10:40:00|14911.1|14898.6|14911.1|14896.1|14913.6|14901.1|14908.6|14896.1|43
1593773100000|2020-07-03 10:45:00|14908.6|14898.6|14911.1|14898.6|14913.6|14901.1|14908.6|14898.6|40
1593773400000|2020-07-03 10:50:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|36
1593773700000|2020-07-03 10:55:00|14916.1|14903.6|14926.1|14913.6|14926.1|14913.6|14913.6|14901.1|346
1593774000000|2020-07-03 11:00:00|14923.6|14911.1|14926.1|14913.6|14926.1|14913.6|14921.1|14906.1|194
1593774300000|2020-07-03 11:05:00|14923.6|14911.1|14931.1|14918.6|14933.6|14921.1|14923.6|14911.1|151
1593774600000|2020-07-03 11:10:00|14933.6|14921.1|14933.6|14918.6|14933.6|14921.1|14931.1|14918.6|47
1593774900000|2020-07-03 11:15:00|14931.1|14921.1|14923.6|14911.1|14933.6|14921.1|14923.6|14911.1|149
1593775200000|2020-07-03 11:20:00|14926.1|14913.6|14921.1|14908.6|14926.1|14913.6|14918.6|14906.1|65
1593775500000|2020-07-03 11:25:00|14918.6|14906.1|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|104
1593775800000|2020-07-03 11:30:00|14918.6|14906.1|14918.6|14906.1|14921.1|14908.6|14916.1|14903.6|87
1593776100000|2020-07-03 11:35:00|14921.1|14908.6|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|70
1593776400000|2020-07-03 11:40:00|14913.6|14901.1|14908.6|14896.1|14916.1|14901.1|14906.1|14891.1|198
1593776700000|2020-07-03 11:45:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|49
1593777000000|2020-07-03 11:50:00|14906.1|14893.6|14908.6|14896.1|14911.1|14898.6|14906.1|14893.6|56
1593777300000|2020-07-03 11:55:00|14906.1|14893.6|14908.6|14896.1|14911.1|14898.6|14903.6|14891.1|25
1593777600000|2020-07-03 12:00:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14903.6|14891.1|70
1593777900000|2020-07-03 12:05:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|16
1593778200000|2020-07-03 12:10:00|14911.1|14898.6|14908.6|14896.1|14911.1|14898.6|14908.6|14896.1|33
1593778500000|2020-07-03 12:15:00|14911.1|14898.6|14918.6|14906.1|14918.6|14906.1|14911.1|14898.6|68
1593778800000|2020-07-03 12:20:00|14921.1|14908.6|14921.1|14908.6|14923.6|14911.1|14918.6|14906.1|119
1593779100000|2020-07-03 12:25:00|14923.6|14911.1|14923.6|14911.1|14923.6|14911.1|14921.1|14908.6|27
1593779400000|2020-07-03 12:30:00|14926.1|14913.6|14928.6|14916.1|14928.6|14916.1|14923.6|14911.1|125
1593779700000|2020-07-03 12:35:00|14926.1|14913.6|14923.6|14911.1|14926.1|14913.6|14923.6|14911.1|43
1593780000000|2020-07-03 12:40:00|14921.1|14908.6|14923.6|14911.1|14923.6|14911.1|14918.6|14906.1|9
1593780300000|2020-07-03 12:45:00|14921.1|14908.6|14913.6|14901.1|14923.6|14908.6|14913.6|14901.1|68
1593780600000|2020-07-03 12:50:00|14911.1|14898.6|14906.1|14893.6|14913.6|14901.1|14906.1|14893.6|118
1593780900000|2020-07-03 12:55:00|14908.6|14896.1|14908.6|14896.1|14908.6|14896.1|14908.6|14896.1|52
1593781200000|2020-07-03 13:00:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|50
1593781500000|2020-07-03 13:05:00|14911.1|14898.6|14911.1|14898.6|14913.6|14901.1|14911.1|14898.6|83
1593781800000|2020-07-03 13:10:00|14908.6|14896.1|14913.6|14901.1|14913.6|14901.1|14908.6|14896.1|30
1593782100000|2020-07-03 13:15:00|14916.1|14903.6|14918.6|14906.1|14923.6|14911.1|14916.1|14903.6|86
1593782400000|2020-07-03 13:20:00|14921.1|14908.6|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|44
1593782700000|2020-07-03 13:25:00|14918.6|14906.1|14916.1|14903.6|14918.6|14906.1|14913.6|14901.1|58
1593783000000|2020-07-03 13:30:00|14918.6|14906.1|14911.1|14898.6|14918.6|14906.1|14911.1|14898.6|43
1593783300000|2020-07-03 13:35:00|14913.6|14901.1|14916.1|14903.6|14916.1|14903.6|14911.1|14898.6|174
1593783600000|2020-07-03 13:40:00|14913.6|14901.1|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|66
1593783900000|2020-07-03 13:45:00|14918.6|14906.1|14921.1|14908.6|14921.1|14908.6|14918.6|14903.6|69
1593784200000|2020-07-03 13:50:00|14923.6|14911.1|14918.6|14906.1|14923.6|14911.1|14916.1|14903.6|74
1593784500000|2020-07-03 13:55:00|14921.1|14908.6|14921.1|14908.6|14921.1|14908.6|14913.6|14901.1|260
1593784800000|2020-07-03 14:00:00|14923.6|14911.1|14926.1|14911.1|14926.1|14913.6|14923.6|14911.1|76
1593785100000|2020-07-03 14:05:00|14923.6|14913.6|14923.6|14911.1|14926.1|14913.6|14923.6|14911.1|63
1593785400000|2020-07-03 14:10:00|14926.1|14913.6|14926.1|14913.6|14926.1|14913.6|14923.6|14911.1|82
1593785700000|2020-07-03 14:15:00|14928.6|14916.1|14926.1|14913.6|14928.6|14916.1|14926.1|14913.6|153
1593786000000|2020-07-03 14:20:00|14928.6|14916.1|14923.6|14908.6|14928.6|14916.1|14923.6|14908.6|87
1593786300000|2020-07-03 14:25:00|14921.1|14911.1|14921.1|14908.6|14923.6|14911.1|14918.6|14906.1|121
1593786600000|2020-07-03 14:30:00|14918.6|14906.1|14903.6|14891.1|14921.1|14908.6|14903.6|14891.1|286
1593786900000|2020-07-03 14:35:00|14906.1|14893.6|14911.1|14898.6|14911.1|14898.6|14903.6|14891.1|356
1593787200000|2020-07-03 14:40:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14911.1|14898.6|98
1593787500000|2020-07-03 14:45:00|14911.1|14898.6|14913.6|14901.1|14916.1|14903.6|14911.1|14898.6|106
1593787800000|2020-07-03 14:50:00|14911.1|14898.6|14913.6|14901.1|14913.6|14901.1|14911.1|14898.6|44
1593788100000|2020-07-03 14:55:00|14916.1|14903.6|14918.6|14906.1|14918.6|14906.1|14913.6|14901.1|202
1593788400000|2020-07-03 15:00:00|14916.1|14903.6|14916.1|14903.6|14918.6|14906.1|14913.6|14901.1|99
1593788700000|2020-07-03 15:05:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|136
1593789000000|2020-07-03 15:10:00|14916.1|14903.6|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|86
1593789300000|2020-07-03 15:15:00|14913.6|14901.1|14911.1|14898.6|14913.6|14901.1|14908.6|14896.1|240
1593789600000|2020-07-03 15:20:00|14908.6|14896.1|14908.6|14896.1|14911.1|14898.6|14906.1|14893.6|189
1593789900000|2020-07-03 15:25:00|14911.1|14893.6|14913.6|14901.1|14916.1|14903.6|14911.1|14893.6|267
1593790200000|2020-07-03 15:30:00|14916.1|14903.6|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|140
1593790500000|2020-07-03 15:35:00|14918.6|14906.1|14921.1|14906.1|14921.1|14908.6|14913.6|14901.1|237
1593790800000|2020-07-03 15:40:00||14908.6||14908.6||14908.6||14908.6|63
1593791100000|2020-07-03 15:45:00|14923.6|14911.1|14921.1|14908.6|14923.6|14911.1|14921.1|14908.6|60
1593791400000|2020-07-03 15:50:00|14923.6|14911.1|14921.1|14908.6|14923.6|14911.1|14921.1|14908.6|48
1593791700000|2020-07-03 15:55:00|14923.6|14911.1|14928.6|14916.1|14928.6|14916.1|14923.6|14911.1|431
1593792000000|2020-07-03 16:00:00|14931.1|14918.6|14936.1|14923.6|14936.1|14923.6|14931.1|14918.6|266
1593792300000|2020-07-03 16:05:00|14938.6|14926.1|14938.6|14926.1|14941.1|14926.1|14936.1|14923.6|677
1593792600000|2020-07-03 16:10:00|14936.1|14923.6|14936.1|14923.6|14938.6|14926.1|14936.1|14923.6|318
1593792900000|2020-07-03 16:15:00|14938.6|14926.1|14941.1|14928.6|14941.1|14928.6|14938.6|14926.1|133
1593793200000|2020-07-03 16:20:00|14943.6|14926.1|14941.1|14928.6|14943.6|14931.1|14938.6|14926.1|317
1593793500000|2020-07-03 16:25:00|14943.6|14931.1|14941.1|14928.6|14943.6|14931.1|14941.1|14928.6|43
1593793800000|2020-07-03 16:30:00|14938.6|14926.1|14936.1|14923.6|14941.1|14926.1|14933.6|14921.1|53
1593794100000|2020-07-03 16:35:00|14938.6|14926.1|14938.6|14926.1|14938.6|14926.1|14936.1|14923.6|125
1593794400000|2020-07-03 16:40:00|14936.1|14923.6|14938.6|14926.1|14938.6|14926.1|14936.1|14923.6|43
1593794700000|2020-07-03 16:45:00|14941.1|14928.6|14941.1|14928.6|14943.6|14931.1|14941.1|14928.6|57
1593795000000|2020-07-03 16:50:00|14943.6|14931.1|14943.6|14931.1|14943.6|14931.1|14941.1|14928.6|22
1593795300000|2020-07-03 16:55:00|14941.1|14928.6|14936.1|14923.6|14943.6|14928.6|14936.1|14923.6|53
1593795600000|2020-07-03 17:00:00|||||||||9
1593795900000|2020-07-03 17:05:00|||||||||3
1593796200000|2020-07-03 17:10:00|14933.6|14921.1|14933.6|14921.1|14933.6|14923.6|14933.6|14921.1|23
1593796500000|2020-07-03 17:15:00|||||||||7
1593796800000|2020-07-03 17:20:00|||||||||1
1593797100000|2020-07-03 17:25:00|14931.1|14918.6|14931.1|14918.6|14931.1|14918.6|14931.1|14918.6|5
1593797400000|2020-07-03 17:30:00|||||||||24
1593797700000|2020-07-03 17:35:00|||||||||57
1593798000000|2020-07-03 17:40:00|||||||||7
1593798300000|2020-07-03 17:45:00||14916.1||14918.6||14918.6||14916.1|9
1593798600000|2020-07-03 17:50:00||14916.1||14916.1||14916.1||14916.1|11
1593798900000|2020-07-03 17:55:00|||||||||1
1593799200000|2020-07-03 18:00:00|||||||||2
1593799500000|2020-07-03 18:05:00|||||||||1
1593799800000|2020-07-03 18:10:00|14928.6|14918.6|14931.1|14918.6|14931.1|14918.6|14928.6|14916.1|5
1593800100000|2020-07-03 18:15:00|14928.6|14916.1|14931.1|14918.6|14931.1|14918.6|14928.6|14916.1|23
1593800400000|2020-07-03 18:20:00||14916.1||14916.1||14918.6||14916.1|30
1593800700000|2020-07-03 18:25:00|14933.6|14918.6|14931.1|14918.6|14933.6|14918.6|14931.1|14918.6|2
1593801000000|2020-07-03 18:30:00|14928.6|14916.1|14928.6|14916.1|14928.6|14916.1|14928.6|14916.1|13
1593801600000|2020-07-03 18:40:00|14926.1|14913.6|14926.1|14916.1|14926.1|14916.1|14926.1|14913.6|20
1593801900000|2020-07-03 18:45:00|14927.4|14917.4|14927.4|14917.4|14927.4|14917.4|14926.1|14916.1|76
1593802200000|2020-07-03 18:50:00|14928.6|14918.6|14929.9|14919.9|14929.9|14919.9|14928.6|14918.6|7
1593802500000|2020-07-03 18:55:00|14928.6|14918.6|14926.1|14916.1|14928.6|14918.6|14926.1|14916.1|24
1593802800000|2020-07-03 19:00:00|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|6
1593803100000|2020-07-03 19:05:00|14923.6|14913.6|14921.1|14911.1|14923.6|14913.6|14921.1|14911.1|103
1593803400000|2020-07-03 19:10:00|14919.9|14909.9|14922.4|14912.4|14922.4|14912.4|14919.9|14909.9|36
1593803700000|2020-07-03 19:15:00|14924.9|14914.9|14927.4|14917.4|14927.4|14917.4|14924.9|14914.9|62
1593804000000|2020-07-03 19:20:00|14928.6|14918.6|14928.6|14918.6|14929.9|14919.9|14928.6|14918.6|22
1593804300000|2020-07-03 19:25:00|14927.4|14917.4|14927.4|14917.4|14929.9|14919.9|14927.4|14917.4|6
1593804600000|2020-07-03 19:30:00|||||||||7
1593804900000|2020-07-03 19:35:00|||||||||1
1593805200000|2020-07-03 19:40:00|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|17
1593805500000|2020-07-03 19:45:00|14926.1|14916.1|14924.9|14914.9|14926.1|14916.1|14924.9|14914.9|23
1593805800000|2020-07-03 19:50:00|14926.1|14916.1|14928.6|14918.6|14929.9|14919.9|14926.1|14916.1|36
1593806100000|2020-07-03 19:55:00|14929.9|14919.9|14928.6|14918.6|14929.9|14919.9|14927.4|14917.4|2
1593806400000|2020-07-03 20:00:00|14927.4|14917.4|14927.4|14917.4|14927.4|14917.4|14926.1|14916.1|29
1593807000000|2020-07-03 20:10:00|14928.6|14918.6|14928.6|14918.6|14928.6|14918.6|14927.4|14917.4|26
1593807300000|2020-07-03 20:15:00|14935.5|14911.5|14935.6|14911.6|14935.6|14911.6|14935.5|14911.5|0
1593807600000|2020-07-03 20:20:00|14935.7|14911.7|14935.7|14911.7|14935.7|14911.7|14935.7|14911.7|57
1593807900000|2020-07-03 20:25:00|14932|14908|14932|14908|14932|14908|14932|14908|7
1593808200000|2020-07-03 20:30:00|||||||||12
1593808500000|2020-07-03 20:35:00|||||||||2
1593808800000|2020-07-03 20:40:00|||||||||14
1593809100000|2020-07-03 20:45:00|||||||||239
1593809400000|2020-07-03 20:50:00|||||||||25
1593809700000|2020-07-03 20:55:00|||||||||96
1593986700000|2020-07-05 22:05:00|14960.3|14936.3|14972.3|14948.3|14977.2|14953.2|14959.6|14935.6|0
1593987000000|2020-07-05 22:10:00|14971.9|14947.9|14967.7|14943.7|14973.8|14949.8|14964.2|14940.2|0
1593987300000|2020-07-05 22:15:00|14968.6|14944.6|14964.9|14940.9|14969.5|14945.5|14964.9|14940.9|0
1593987600000|2020-07-05 22:20:00|14964.5|14940.5|14968.5|14944.5|14969.4|14945.4|14964|14940|0
1593987900000|2020-07-05 22:25:00|14969.4|14945.4|14968.6|14944.6|14972.2|14948.2|14967.6|14943.6|0
1593988200000|2020-07-05 22:30:00|14969.5|14945.5|14977.3|14953.3|14977.3|14953.3|14969.4|14945.4|0
1593988500000|2020-07-05 22:35:00|14978.2|14954.2|14991.2|14967.2|14992.1|14968.1|14977.3|14953.3|0
1593988800000|2020-07-05 22:40:00|14990.7|14966.7|14991.3|14967.3|14992.2|14968.2|14989.4|14965.4|0
1593989100000|2020-07-05 22:45:00|14992.2|14968.2|14993.3|14969.3|14997.7|14973.7|14992.2|14968.2|0
1593989400000|2020-07-05 22:50:00|14993.8|14969.8|14987.1|14963.1|14996.1|14972.1|14986.7|14962.7|0
1593989700000|2020-07-05 22:55:00|14987.5|14963.5|14991.1|14967.1|14992.9|14968.9|14987.1|14963.1|0
1593990000000|2020-07-05 23:00:00|14992|14968|14988.5|14964.5|14996.2|14972.2|14988.5|14964.5|0
1593990300000|2020-07-05 23:05:00|14988.9|14964.9|14989.4|14965.4|14991.2|14967.2|14988.5|14964.5|0
1593990600000|2020-07-05 23:10:00|14988.5|14964.5|14984.7|14960.7|14988.9|14964.9|14982.9|14958.9|0
1593990900000|2020-07-05 23:15:00|14984.1|14960.1|14982.7|14958.7|14984.1|14960.1|14978.6|14954.6|0
1593991200000|2020-07-05 23:20:00|14982.2|14958.2|14979.1|14955.1|14982.7|14958.7|14978.2|14954.2|0
1593991500000|2020-07-05 23:25:00|14980|14956|14990.1|14966.1|14990.1|14966.1|14978.2|14954.2|0
1593991800000|2020-07-05 23:30:00|14989.6|14965.6|14987.4|14963.4|14991|14967|14986.6|14962.6|0
1593992100000|2020-07-05 23:35:00|14986.6|14962.6|14990.9|14966.9|14990.9|14966.9|14983.4|14959.4|0
1593992400000|2020-07-05 23:40:00|14990.4|14966.4|14994.3|14970.3|14994.3|14970.3|14989.4|14965.4|0
1593992700000|2020-07-05 23:45:00|14994.7|14970.7|14994.3|14970.3|14995.2|14971.2|14991.6|14967.6|0
1593993000000|2020-07-05 23:50:00|14994.7|14970.7|15001.5|14977.5|15004.6|14980.6|14994.3|14970.3|0
1593993300000|2020-07-05 23:55:00|15002.4|14978.4|14998.9|14974.9|15003.3|14979.3|14995.3|14971.3|0
1593993600000|2020-07-06 00:00:00|14999.8|14975.8|15004.2|14980.2|15007.8|14983.8|14996.2|14972.2|0
1593993900000|2020-07-06 00:05:00|15005.1|14981.1|15006.1|14982.1|15008.1|14984.1|15002.8|14978.8|0
1593994200000|2020-07-06 00:10:00|15006.5|14982.5|15003.4|14979.4|15007.9|14983.9|15003.4|14979.4|0
1593994500000|2020-07-06 00:15:00|15002.6|14978.6|15006.6|14982.6|15010.7|14986.7|14995.5|14971.5|0
1593994800000|2020-07-06 00:20:00|15006.1|14982.1|15008.4|14984.4|15011.9|14987.9|15006.1|14982.1|0
1593995100000|2020-07-06 00:25:00|15008.1|14984.1|15010.1|14986.1|15011.5|14987.5|15008.1|14984.1|0
1593995400000|2020-07-06 00:30:00|15010.5|14986.5|15003.3|14979.3|15013.2|14989.2|15002.5|14978.5|0
1593995700000|2020-07-06 00:35:00|15004.4|14980.4|15011|14987|15011.4|14987.4|15003.3|14979.3|0
1593996000000|2020-07-06 00:40:00|15011.4|14987.4|15013.2|14989.2|15016.3|14992.3|15011.2|14987.2|0
1593996300000|2020-07-06 00:45:00|15013.4|14989.4|15003.8|14979.8|15016.3|14992.3|15001.3|14977.3|0
1593996600000|2020-07-06 00:50:00|15003.5|14979.5|15005.1|14981.1|15007.8|14983.8|15002.9|14978.9|0
1593996900000|2020-07-06 00:55:00|15004.9|14980.9|15010.9|14986.9|15012.5|14988.5|14994.6|14970.6|0
1593997200000|2020-07-06 01:00:00|15012.1|14988.1|15100.9|15090.9|15180.9|15170.9|14993.4|14983.4|9743
1593997500000|2020-07-06 01:05:00|15103.4|15093.4|15125.9|15115.9|15138.4|15128.4|15098.4|15088.4|4090
1593997800000|2020-07-06 01:10:00|15128.4|15118.4|15110.9|15100.9|15133.4|15123.4|15108.4|15098.4|3158
1593998100000|2020-07-06 01:15:00|15113.4|15103.4|15105.9|15095.9|15123.4|15113.4|15100.9|15090.9|4420
1593998400000|2020-07-06 01:20:00|15103.4|15093.4|15115.9|15105.9|15125.9|15115.9|15090.9|15080.9|4026
1593998700000|2020-07-06 01:25:00|15118.4|15108.4|15155.9|15145.9|15158.4|15148.4|15115.9|15105.9|5574
1593999000000|2020-07-06 01:30:00|15153.4|15143.4|15258.4|15248.4|15263.4|15253.4|15150.9|15140.9|30825
1593999300000|2020-07-06 01:35:00|15260.9|15250.9|15335.9|15325.9|15343.4|15333.4|15260.9|15250.9|22421
1593999600000|2020-07-06 01:40:00|15338.4|15328.4|15423.4|15413.4|15433.4|15423.4|15325.9|15315.9|18632
1593999900000|2020-07-06 01:45:00|15428.4|15418.4|15533.4|15523.4|15543.4|15533.4|15425.9|15415.9|15247
1594000200000|2020-07-06 01:50:00|15535.9|15525.9|15458.4|15448.4|15618.4|15608.4|15455.9|15445.9|30755
1594000500000|2020-07-06 01:55:00|15455.9|15445.9|15465.9|15455.9|15498.4|15488.4|15425.9|15415.9|24797
1594000800000|2020-07-06 02:00:00|15468.4|15458.4|15453.4|15443.4|15468.4|15458.4|15418.4|15408.4|19307
1594001100000|2020-07-06 02:05:00|15455.9|15445.9|15498.4|15488.4|15503.4|15493.4|15455.9|15445.9|17437
1594001400000|2020-07-06 02:10:00|15495.9|15485.9|15488.4|15478.4|15495.9|15485.9|15450.9|15440.9|13853
1594001700000|2020-07-06 02:15:00|15490.9|15480.9|15518.4|15508.4|15533.4|15523.4|15478.4|15468.4|10385
1594002000000|2020-07-06 02:20:00|15520.9|15510.9|15453.4|15443.4|15540.9|15530.9|15448.4|15438.4|11794
1594002300000|2020-07-06 02:25:00|15455.9|15445.9|15445.9|15435.9|15493.4|15483.4|15433.4|15423.4|7891
1594002600000|2020-07-06 02:30:00|15448.4|15438.4|15438.4|15428.4|15450.9|15440.9|15405.9|15395.9|9539
1594002900000|2020-07-06 02:35:00|15440.9|15430.9|15488.4|15478.4|15490.9|15480.9|15440.9|15430.9|8452
1594003200000|2020-07-06 02:40:00|15485.9|15475.9|15503.4|15493.4|15513.4|15503.4|15463.4|15453.4|8736
1594003500000|2020-07-06 02:45:00|15508.4|15498.4|15510.9|15500.9|15523.4|15513.4|15488.4|15478.4|5706
1594003800000|2020-07-06 02:50:00|15513.4|15503.4|15535.9|15525.9|15548.4|15538.4|15510.9|15500.9|6923
1594004100000|2020-07-06 02:55:00|15538.4|15528.4|15538.4|15528.4|15553.4|15543.4|15520.9|15510.9|5425
1594004400000|2020-07-06 03:00:00|15535.9|15525.9|15553.4|15543.4|15558.4|15548.4|15508.4|15498.4|6252
1594004700000|2020-07-06 03:05:00|15555.9|15545.9|15555.9|15545.9|15563.4|15553.4|15530.9|15520.9|7301
1594005000000|2020-07-06 03:10:00|15558.4|15548.4|15580.9|15570.9|15580.9|15570.9|15550.9|15540.9|8191
1594005300000|2020-07-06 03:15:00|15583.4|15573.4|15613.4|15603.4|15615.9|15605.9|15568.4|15558.4|9441
1594005600000|2020-07-06 03:20:00|15610.9|15600.9|15603.4|15593.4|15640.9|15630.9|15580.9|15570.9|10798
1594005900000|2020-07-06 03:25:00|15605.9|15595.9|15625.9|15615.9|15638.4|15628.4|15595.9|15585.9|5425
1594006200000|2020-07-06 03:30:00|15628.4|15618.4|15643.4|15633.4|15648.4|15638.4|15628.4|15618.4|2346
1594006500000|2020-07-06 03:35:00|15645.9|15635.9|15658.4|15648.4|15660.9|15650.9|15638.4|15628.4|3156
1594006800000|2020-07-06 03:40:00|15660.9|15650.9|15650.9|15640.9|15663.4|15653.4|15645.9|15635.9|2234
1594007100000|2020-07-06 03:45:00|15653.4|15643.4|15660.9|15650.9|15663.4|15653.4|15648.4|15638.4|1761
1594007400000|2020-07-06 03:50:00|15663.4|15653.4|15660.9|15650.9|15683.4|15673.4|15655.9|15645.9|3363
1594007700000|2020-07-06 03:55:00|15663.4|15653.4|15658.4|15648.4|15663.4|15653.4|15638.4|15628.4|1652
1594008000000|2020-07-06 04:00:00|15655.9|15645.9|15660.9|15650.9|15668.4|15658.4|15653.4|15643.4|838
1594008300000|2020-07-06 04:05:00|15658.4|15648.4|15640.9|15630.9|15658.4|15648.4|15640.9|15630.9|1073
1594008600000|2020-07-06 04:10:00|15643.4|15633.4|15618.4|15608.4|15643.4|15633.4|15618.4|15608.4|1166
1594008900000|2020-07-06 04:15:00|15620.9|15610.9|15613.4|15603.4|15628.4|15618.4|15610.9|15600.9|1675
1594009200000|2020-07-06 04:20:00|15615.9|15605.9|15613.4|15603.4|15620.9|15610.9|15600.9|15590.9|1402
1594009500000|2020-07-06 04:25:00|15618.4|15608.4|15608.4|15598.4|15618.4|15608.4|15603.4|15593.4|996
1594009800000|2020-07-06 04:30:00|15605.9|15595.9|15600.9|15590.9|15615.9|15605.9|15598.4|15588.4|1577
1594010100000|2020-07-06 04:35:00|15603.4|15593.4|15593.4|15583.4|15603.4|15593.4|15593.4|15583.4|1424
1594010400000|2020-07-06 04:40:00|15595.9|15585.9|15595.9|15585.9|15600.9|15590.9|15585.9|15575.9|1236
1594010700000|2020-07-06 04:45:00|15598.4|15588.4|15598.4|15588.4|15608.4|15598.4|15595.9|15585.9|637
1594011000000|2020-07-06 04:50:00|15603.4|15593.4|15605.9|15595.9|15605.9|15595.9|15598.4|15588.4|541
1594011300000|2020-07-06 04:55:00|15603.4|15593.4|15603.4|15593.4|15603.4|15593.4|15593.4|15583.4|1095
1594011600000|2020-07-06 05:00:00|15605.9|15595.9|15688.4|15678.4|15693.4|15683.4|15605.9|15595.9|10482
1594011900000|2020-07-06 05:05:00|15690.9|15680.9|15678.4|15668.4|15708.4|15698.4|15675.9|15665.9|6313
1594012200000|2020-07-06 05:10:00|15680.9|15670.9|15758.4|15748.4|15758.4|15748.4|15678.4|15668.4|10833
1594012500000|2020-07-06 05:15:00|15760.9|15750.9|15660.9|15650.9|15760.9|15750.9|15648.4|15638.4|17833
1594012800000|2020-07-06 05:20:00|15663.4|15653.4|15700.9|15690.9|15708.4|15698.4|15650.9|15640.9|8520
1594013100000|2020-07-06 05:25:00|15703.4|15693.4|15678.4|15668.4|15723.4|15713.4|15663.4|15653.4|7437
1594013400000|2020-07-06 05:30:00|15680.9|15670.9|15740.9|15730.9|15743.4|15733.4|15680.9|15670.9|6928
1594013700000|2020-07-06 05:35:00|15743.4|15733.4|15825.9|15815.9|15828.4|15818.4|15740.9|15730.9|9294
1594014000000|2020-07-06 05:40:00|15828.4|15818.4|15873.4|15863.4|15878.4|15868.4|15815.9|15805.9|8714
1594014300000|2020-07-06 05:45:00|15875.9|15865.9|15868.4|15858.4|15895.9|15885.9|15833.4|15823.4|10137
1594014600000|2020-07-06 05:50:00|15870.9|15860.9|15873.4|15863.4|15873.4|15863.4|15828.4|15818.4|8921
1594014900000|2020-07-06 05:55:00|15870.9|15860.9|15880.9|15870.9|15880.9|15870.9|15858.4|15848.4|6398
1594015200000|2020-07-06 06:00:00|15878.4|15868.4|15908.4|15898.4|15908.4|15898.4|15860.9|15850.9|5157
1594015500000|2020-07-06 06:05:00|15910.9|15900.9|15925.9|15915.9|15928.4|15918.4|15870.9|15860.9|8851
1594015800000|2020-07-06 06:10:00|15923.4|15913.4|15928.4|15918.4|15940.9|15930.9|15895.9|15885.9|7763
1594016100000|2020-07-06 06:15:00|15930.9|15920.9|15948.4|15938.4|15958.4|15948.4|15930.9|15920.9|5425
1594016400000|2020-07-06 06:20:00|15950.9|15940.9|15910.9|15900.9|15953.4|15943.4|15910.9|15900.9|5282
1594016700000|2020-07-06 06:25:00|15908.4|15898.4|15870.9|15860.9|15908.4|15898.4|15868.4|15858.4|6649
1594017000000|2020-07-06 06:30:00|15868.4|15858.4|15940.9|15930.9|15943.4|15933.4|15865.9|15855.9|11449
1594017300000|2020-07-06 06:35:00|15943.4|15933.4|16000.9|15990.9|16003.4|15993.4|15928.4|15918.4|15371
1594017600000|2020-07-06 06:40:00|16003.4|15993.4|15968.4|15958.4|16013.4|16003.4|15955.9|15945.9|14989
1594017900000|2020-07-06 06:45:00|15965.9|15955.9|16030.9|16020.9|16033.4|16023.4|15958.4|15948.4|10773
1594018200000|2020-07-06 06:50:00|16033.4|16023.4|16043.4|16033.4|16043.4|16033.4|15973.4|15963.4|17330
1594018500000|2020-07-06 06:55:00|16045.9|16035.9|16038.4|16028.4|16058.4|16048.4|16013.4|16003.4|15831
1594018800000|2020-07-06 07:00:00|16026.3|16013.8|16013.8|16001.3|16033.8|16021.3|15993.8|15981.3|6194
1594019100000|2020-07-06 07:05:00|16008.8|15996.3|16021.3|16008.8|16031.3|16018.8|16001.3|15988.8|4004
1594019400000|2020-07-06 07:10:00|16023.8|16011.3|16028.8|16016.3|16036.3|16023.8|15998.8|15986.3|4655
1594019700000|2020-07-06 07:15:00|16031.3|16018.8|16016.3|16001.3|16046.3|16031.3|16013.8|16001.3|3258
1594020000000|2020-07-06 07:20:00|16013.8|16003.8|16003.8|15991.3|16046.3|16033.8|16001.3|15988.8|2953
1594020300000|2020-07-06 07:25:00|16006.3|15996.3|16011.3|15996.3|16021.3|16008.8|16001.3|15988.8|2220
1594020600000|2020-07-06 07:30:00|16008.8|15998.8|16028.8|16016.3|16031.3|16016.3|16003.8|15991.3|1715
1594020900000|2020-07-06 07:35:00|16026.3|16013.8|16026.3|16011.3|16036.3|16023.8|16018.8|16006.3|1592
1594021200000|2020-07-06 07:40:00|16023.8|16013.8|16031.3|16018.8|16041.3|16028.8|16023.8|16011.3|2296
1594021500000|2020-07-06 07:45:00|16033.8|16021.3|16021.3|16006.3|16033.8|16021.3|16008.8|15996.3|1935
1594021800000|2020-07-06 07:50:00|16018.8|16003.8|16028.8|16016.3|16036.3|16021.3|16016.3|16003.8|1478
1594022100000|2020-07-06 07:55:00|16026.3|16013.8|16028.8|16016.3|16038.8|16026.3|16021.3|16008.8|2191
1594022400000|2020-07-06 08:00:00|16026.3|16013.8|16028.8|16016.3|16028.8|16016.3|16011.3|15998.8|1671
1594022700000|2020-07-06 08:05:00|16026.3|16013.8|16021.3|16006.3|16031.3|16018.8|16011.3|15998.8|2607
1594023000000|2020-07-06 08:10:00|16018.8|16003.8|16026.3|16013.8|16026.3|16013.8|16013.8|16001.3|1829
1594023300000|2020-07-06 08:15:00|16023.8|16011.3|16018.8|16006.3|16026.3|16013.8|16003.8|15991.3|2460
1594023600000|2020-07-06 08:20:00|16021.3|16008.8|16031.3|16018.8|16041.3|16028.8|16016.3|16003.8|2486
1594023900000|2020-07-06 08:25:00|16028.8|16016.3|16046.3|16033.8|16046.3|16033.8|16011.3|15998.8|3222
1594024200000|2020-07-06 08:30:00|16043.8|16019.8|16034.3|16010.3|16047.1|16023.1|16031|16007|15
1594024500000|2020-07-06 08:35:00|16031.9|16007.9|16019.8|15995.8|16035.2|16011.2|16005|15981|7227
1594024800000|2020-07-06 08:40:00|16019.6|15995.6|16025.4|16001.4|16026.3|16002.3|16015.6|15991.6|0
1594025100000|2020-07-06 08:45:00|16025.9|16001.9|16029.8|16005.8|16036.9|16012.9|16025.4|16001.4|0
1594025400000|2020-07-06 08:50:00|16029.3|16005.3|16020.2|15996.2|16035.9|16011.9|16016|15992|0
1594025700000|2020-07-06 08:55:00|16019.7|15995.7|16019.3|15995.3|16027.4|16003.4|16013|15989|0
1594026000000|2020-07-06 09:00:00|16043.8|16028.8|16013.8|16001.3|16043.8|16031.3|16013.8|16001.3|1047
1594026300000|2020-07-06 09:05:00|16011.3|15998.8|16011.3|15996.3|16018.8|16006.3|16008.8|15993.8|477
1594026600000|2020-07-06 09:10:00|16008.8|15998.8|16001.3|15986.3|16011.3|15998.8|15998.8|15986.3|563
1594026900000|2020-07-06 09:15:00|15998.8|15988.8|16011.3|15996.3|16016.3|16003.8|15993.8|15981.3|788
1594027200000|2020-07-06 09:20:00|16008.8|15993.8|16011.3|15998.8|16016.3|16003.8|16003.8|15991.3|308
1594027500000|2020-07-06 09:25:00|16008.8|15996.3|15998.8|15986.3|16013.8|16001.3|15998.8|15986.3|261
1594027800000|2020-07-06 09:30:00|16001.3|15988.8|15998.8|15986.3|16008.8|15996.3|15998.8|15983.8|425
1594028100000|2020-07-06 09:35:00|15996.3|15983.8|16011.3|15996.3|16016.3|16003.8|15996.3|15983.8|414
1594028400000|2020-07-06 09:40:00|16008.8|15998.8|16001.3|15988.8|16013.8|16001.3|16001.3|15988.8|400
1594028700000|2020-07-06 09:45:00|16003.8|15991.3|15991.3|15978.8|16003.8|15991.3|15986.3|15973.8|829
1594029000000|2020-07-06 09:50:00|15993.8|15981.3|15981.3|15968.8|15993.8|15981.3|15978.8|15966.3|528
1594029300000|2020-07-06 09:55:00|15983.8|15971.3|15963.8|15951.3|15988.8|15976.3|15963.8|15951.3|852
1594029600000|2020-07-06 10:00:00|15966.3|15953.8|15981.3|15968.8|15983.8|15971.3|15963.8|15951.3|414
1594029900000|2020-07-06 10:05:00|15983.8|15971.3|15978.8|15966.3|15983.8|15971.3|15973.8|15961.3|399
1594030200000|2020-07-06 10:10:00|15981.3|15968.8|15993.8|15981.3|15998.8|15986.3|15978.8|15966.3|470
1594030500000|2020-07-06 10:15:00|15991.3|15978.8|15988.8|15976.3|15998.8|15986.3|15988.8|15976.3|329
1594030800000|2020-07-06 10:20:00|15986.3|15973.8|15993.8|15981.3|15996.3|15983.8|15983.8|15971.3|422
1594031100000|2020-07-06 10:25:00|15991.3|15978.8|15991.3|15978.8|15998.8|15986.3|15983.8|15971.3|565
1594031400000|2020-07-06 10:30:00|15993.8|15981.3|15986.3|15971.3|15993.8|15981.3|15983.8|15971.3|78
1594031700000|2020-07-06 10:35:00|15983.8|15973.8|15983.8|15971.3|15986.3|15973.8|15983.8|15971.3|169
1594032000000|2020-07-06 10:40:00|15986.3|15973.8|15988.8|15973.8|15988.8|15976.3|15983.8|15971.3|103
1594032300000|2020-07-06 10:45:00|15986.3|15971.3|15988.8|15976.3|15988.8|15976.3|15983.8|15971.3|119
1594032600000|2020-07-06 10:50:00|15986.3|15973.8|15998.8|15986.3|15998.8|15986.3|15986.3|15973.8|286
1594032900000|2020-07-06 10:55:00|15996.3|15983.8|16008.8|15993.8|16008.8|15993.8|15996.3|15981.3|331
1594033200000|2020-07-06 11:00:00|16006.3|15991.3|16006.3|15993.8|16021.3|16006.3|16001.3|15988.8|1212
1594033500000|2020-07-06 11:05:00|16003.8|15991.3|16003.8|15991.3|16006.3|15993.8|15993.8|15981.3|601
1594033800000|2020-07-06 11:10:00|16001.3|15988.8|15996.3|15983.8|16001.3|15988.8|15993.8|15981.3|461
1594034100000|2020-07-06 11:15:00|15998.8|15986.3|15996.3|15983.8|16001.3|15988.8|15993.8|15981.3|310
1594034400000|2020-07-06 11:20:00|15993.8|15981.3|16001.3|15988.8|16001.3|15988.8|15993.8|15981.3|609
1594034700000|2020-07-06 11:25:00|15998.8|15986.3|16016.3|16003.8|16018.8|16006.3|15998.8|15986.3|548
1594035000000|2020-07-06 11:30:00|16013.8|16001.3|16008.8|15996.3|16021.3|16008.8|16008.8|15996.3|141
1594035300000|2020-07-06 11:35:00|16006.3|15993.8|16003.8|15991.3|16008.8|15996.3|16001.3|15988.8|672
1594035600000|2020-07-06 11:40:00|16006.3|15993.8|15993.8|15981.3|16006.3|15993.8|15991.3|15978.8|1082
1594035900000|2020-07-06 11:45:00|15996.3|15983.8|15998.8|15986.3|16006.3|15991.3|15996.3|15983.8|157
1594036200000|2020-07-06 11:50:00|16001.3|15988.8|16003.8|15991.3|16006.3|15993.8|15998.8|15986.3|191
1594036500000|2020-07-06 11:55:00|16006.3|15993.8|16018.8|16003.8|16021.3|16008.8|16006.3|15993.8|529
1594036800000|2020-07-06 12:00:00|16021.3|16006.3|16023.8|16011.3|16026.3|16013.8|16018.8|16003.8|187
1594037100000|2020-07-06 12:05:00|16021.3|16008.8|16026.3|16013.8|16026.3|16013.8|16021.3|16008.8|177
1594037400000|2020-07-06 12:10:00|16028.8|16016.3|16036.3|16023.8|16036.3|16023.8|16023.8|16011.3|388
1594037700000|2020-07-06 12:15:00|16033.8|16021.3|16041.3|16028.8|16041.3|16028.8|16031.3|16018.8|377
1594038000000|2020-07-06 12:20:00|16043.8|16031.3|16051.3|16038.8|16051.3|16038.8|16038.8|16026.3|683
1594038300000|2020-07-06 12:25:00|16053.8|16041.3|16058.8|16046.3|16061.3|16048.8|16053.8|16041.3|790
1594038600000|2020-07-06 12:30:00|16056.3|16043.8|16081.3|16068.8|16083.8|16071.3|16056.3|16043.8|2134
1594038900000|2020-07-06 12:35:00|16083.8|16071.3|16083.8|16071.3|16088.8|16076.3|16076.3|16063.8|726
1594039200000|2020-07-06 12:40:00|16081.3|16068.8|16063.8|16051.3|16083.8|16071.3|16061.3|16048.8|633
1594039500000|2020-07-06 12:45:00|16061.3|16048.8|16058.8|16046.3|16066.3|16053.8|16058.8|16046.3|521
1594039800000|2020-07-06 12:50:00|16061.3|16048.8|16063.8|16051.3|16063.8|16051.3|16056.3|16043.8|493
1594040100000|2020-07-06 12:55:00|16061.3|16048.8|16076.3|16063.8|16076.3|16063.8|16061.3|16048.8|353
1594040400000|2020-07-06 13:00:00|16078.8|16066.3|16078.8|16066.3|16081.3|16068.8|16073.8|16061.3|475
1594040700000|2020-07-06 13:05:00|16076.3|16063.8|16073.8|16061.3|16076.3|16063.8|16056.3|16043.8|972
1594041000000|2020-07-06 13:10:00|16076.3|16063.8|16071.3|16058.8|16078.8|16066.3|16071.3|16058.8|500
1594041300000|2020-07-06 13:15:00|16073.8|16061.3|16078.8|16066.3|16078.8|16066.3|16073.8|16061.3|362
1594041600000|2020-07-06 13:20:00|16081.3|16068.8|16081.3|16068.8|16081.3|16068.8|16078.8|16066.3|318
1594041900000|2020-07-06 13:25:00|16078.8|16066.3|16078.8|16066.3|16083.8|16071.3|16078.8|16066.3|486
1594042200000|2020-07-06 13:30:00|16081.3|16068.8|16081.3|16068.8|16103.8|16091.3|16076.3|16063.8|2396
1594042500000|2020-07-06 13:35:00|16083.8|16071.3|16073.8|16061.3|16083.8|16071.3|16071.3|16058.8|1009
1594042800000|2020-07-06 13:40:00|16071.3|16058.8|16081.3|16068.8|16081.3|16068.8|16071.3|16058.8|701
1594043100000|2020-07-06 13:45:00|16083.8|16071.3|16088.8|16076.3|16096.3|16083.8|16083.8|16071.3|1053
1594043400000|2020-07-06 13:50:00|16091.3|16078.8|16101.3|16088.8|16103.8|16091.3|16088.8|16078.8|747
1594043700000|2020-07-06 13:55:00|16103.8|16091.3|16103.8|16091.3|16111.3|16098.8|16098.8|16086.3|1056
1594044000000|2020-07-06 14:00:00|16106.3|16103.8|16118.8|16106.3|16141.3|16128.8|16103.8|16091.3|2011
1594044300000|2020-07-06 14:05:00|16121.3|16108.8|16116.3|16103.8|16121.3|16108.8|16096.3|16083.8|1037
1594044600000|2020-07-06 14:10:00|16118.8|16106.3|16136.3|16123.8|16138.8|16126.3|16108.8|16096.3|874
1594044900000|2020-07-06 14:15:00|16133.8|16121.3|16133.8|16121.3|16158.8|16146.3|16133.8|16121.3|1429
1594045200000|2020-07-06 14:20:00|16136.3|16118.8|16121.3|16108.8|16136.3|16121.3|16121.3|16108.8|853
1594045500000|2020-07-06 14:25:00|16118.8|16106.3|16123.8|16111.3|16126.3|16113.8|16108.8|16096.3|943
1594045800000|2020-07-06 14:30:00|16121.3|16108.8|16133.8|16121.3|16133.8|16121.3|16116.3|16103.8|444
1594046100000|2020-07-06 14:35:00|16136.3|16123.8|16168.8|16156.3|16171.3|16158.8|16128.8|16116.3|1806
1594046400000|2020-07-06 14:40:00|16166.3|16153.8|16176.3|16163.8|16176.3|16163.8|16158.8|16146.3|1252
1594046700000|2020-07-06 14:45:00|16178.8|16166.3|16201.3|16188.8|16206.3|16193.8|16176.3|16163.8|1772
1594047000000|2020-07-06 14:50:00|16203.8|16191.3|16216.3|16203.8|16216.3|16203.8|16201.3|16188.8|1606
1594047300000|2020-07-06 14:55:00|16213.8|16201.3|16296.3|16283.8|16296.3|16283.8|16213.8|16201.3|4140
1594047600000|2020-07-06 15:00:00|16303.8|16291.3|16251.3|16238.8|16326.3|16313.8|16241.3|16228.8|3579
1594047900000|2020-07-06 15:05:00|16253.8|16241.3|16263.8|16248.8|16268.8|16256.3|16246.3|16233.8|952
1594048200000|2020-07-06 15:10:00|16261.3|16251.3|16291.3|16278.8|16291.3|16278.8|16258.8|16246.3|1270
1594048500000|2020-07-06 15:15:00|16288.8|16276.3|16288.8|16276.3|16303.8|16291.3|16278.8|16266.3|1111
1594048800000|2020-07-06 15:20:00|16291.3|16278.8|16288.8|16276.3|16293.8|16281.3|16281.3|16268.8|788
1594049100000|2020-07-06 15:25:00|16291.3|16273.8|16301.3|16286.3|16301.3|16288.8|16278.8|16266.3|830
1594049400000|2020-07-06 15:30:00|16303.8|16288.8|16298.8|16286.3|16308.8|16296.3|16288.8|16276.3|817
1594049700000|2020-07-06 15:35:00|16296.3|16283.8|16293.8|16281.3|16316.3|16301.3|16288.8|16276.3|1053
1594050000000|2020-07-06 15:40:00|16291.3|16278.8|16296.3|16281.3|16301.3|16288.8|16291.3|16278.8|365
1594050300000|2020-07-06 15:45:00|16293.8|16283.8|16303.8|16291.3|16306.3|16293.8|16293.8|16281.3|383
1594050600000|2020-07-06 15:50:00|16306.3|16293.8|16298.8|16286.3|16308.8|16296.3|16298.8|16286.3|483
1594050900000|2020-07-06 15:55:00|16296.3|16283.8|16286.3|16273.8|16298.8|16286.3|16281.3|16268.8|563
1594051200000|2020-07-06 16:00:00|16283.8|16271.3|16296.3|16283.8|16298.8|16286.3|16283.8|16271.3|400
1594051500000|2020-07-06 16:05:00|16293.8|16281.3|16283.8|16271.3|16293.8|16281.3|16271.3|16258.8|479
1594051800000|2020-07-06 16:10:00|16281.3|16268.8|16288.8|16276.3|16296.3|16283.8|16281.3|16268.8|402
1594052100000|2020-07-06 16:15:00|16286.3|16273.8|16273.8|16261.3|16288.8|16276.3|16271.3|16258.8|526
1594052400000|2020-07-06 16:20:00|16271.3|16258.8|16286.3|16273.8|16286.3|16273.8|16271.3|16258.8|751
1594052700000|2020-07-06 16:25:00|16283.8|16271.3|16283.8|16271.3|16286.3|16273.8|16281.3|16268.8|189
1594053000000|2020-07-06 16:30:00|16286.3|16273.8|16283.8|16271.3|16286.3|16273.8|16281.3|16268.8|237
1594053300000|2020-07-06 16:35:00|16281.3|16268.8|16286.3|16273.8|16286.3|16273.8|16281.3|16268.8|277
1594053600000|2020-07-06 16:40:00|16283.8|16271.3|16276.3|16263.8|16286.3|16273.8|16273.8|16261.3|592
1594053900000|2020-07-06 16:45:00|16278.8|16266.3|16281.3|16268.8|16283.8|16271.3|16268.8|16256.3|413
1594054200000|2020-07-06 16:50:00|16278.8|16266.3|16283.8|16271.3|16283.8|16271.3|16273.8|16261.3|188
1594054500000|2020-07-06 16:55:00|16281.3|16268.8|16266.3|16253.8|16281.3|16268.8|16266.3|16253.8|321
1594054800000|2020-07-06 17:00:00|16268.8|16256.3|16268.8|16256.3|16276.3|16263.8|16268.8|16256.3|208
1594055100000|2020-07-06 17:05:00|16266.3|16253.8|16273.8|16261.3|16273.8|16261.3|16266.3|16253.8|326
1594055400000|2020-07-06 17:10:00|16271.3|16258.8|16278.8|16266.3|16278.8|16266.3|16271.3|16258.8|138
1594055700000|2020-07-06 17:15:00|16276.3|16263.8|16286.3|16273.8|16286.3|16273.8|16273.8|16261.3|416
1594056000000|2020-07-06 17:20:00|16288.8|16276.3|16301.3|16288.8|16303.8|16291.3|16286.3|16273.8|369
1594056300000|2020-07-06 17:25:00|16303.8|16291.3|16311.3|16298.8|16313.8|16301.3|16303.8|16291.3|308
1594056600000|2020-07-06 17:30:00|16313.8|16301.3|16331.3|16318.8|16331.3|16318.8|16311.3|16301.3|851
1594056900000|2020-07-06 17:35:00|16328.8|16316.3|16341.3|16328.8|16343.8|16331.3|16328.8|16316.3|643
1594057200000|2020-07-06 17:40:00|16338.8|16326.3|16336.3|16323.8|16351.3|16338.8|16336.3|16323.8|568
1594057500000|2020-07-06 17:45:00|16338.8|16326.3|16351.3|16338.8|16358.8|16346.3|16338.8|16326.3|406
1594057800000|2020-07-06 17:50:00|16353.8|16341.3|16358.8|16346.3|16358.8|16346.3|16346.3|16333.8|337
1594058100000|2020-07-06 17:55:00|16361.3|16348.8|16348.8|16336.3|16363.8|16348.8|16346.3|16333.8|426
1594058400000|2020-07-06 18:00:00|16346.3|16333.8|16343.8|16331.3|16351.3|16338.8|16341.3|16328.8|326
1594058700000|2020-07-06 18:05:00|16341.3|16328.8|16336.3|16323.8|16343.8|16331.3|16333.8|16321.3|233
1594059000000|2020-07-06 18:10:00|16338.8|16326.3|16341.3|16328.8|16343.8|16331.3|16338.8|16326.3|256
1594059300000|2020-07-06 18:15:00|16343.8|16331.3|16338.8|16326.3|16343.8|16331.3|16336.3|16323.8|364
1594059600000|2020-07-06 18:20:00|16341.3|16328.8|16346.3|16333.8|16346.3|16333.8|16331.3|16318.8|227
1594059900000|2020-07-06 18:25:00|16348.8|16336.3|16356.3|16343.8|16356.3|16343.8|16348.8|16336.3|200
1594060200000|2020-07-06 18:30:00|16353.8|16341.3|16366.3|16353.8|16366.3|16353.8|16353.8|16341.3|314
1594060500000|2020-07-06 18:35:00|16368.8|16356.3|16371.3|16358.8|16376.3|16363.8|16366.3|16353.8|374
1594060800000|2020-07-06 18:40:00|16368.8|16356.3|16365.1|16355.1|16371.3|16358.8|16363.8|16351.3|388
1594061100000|2020-07-06 18:45:00|16366.3|16356.3|16367.6|16357.6|16380.1|16370.1|16366.3|16356.3|437
1594061400000|2020-07-06 18:50:00|16365.1|16355.1|16375.1|16365.1|16375.1|16365.1|16362.6|16352.6|302
1594061700000|2020-07-06 18:55:00|16373.8|16363.8|16372.6|16362.6|16378.8|16368.8|16372.6|16362.6|338
1594062000000|2020-07-06 19:00:00|16373.8|16363.8|16372.6|16362.6|16380.1|16370.1|16370.1|16360.1|225
1594062300000|2020-07-06 19:05:00|16373.8|16363.8|16365.1|16355.1|16377.6|16367.6|16365.1|16355.1|301
1594062600000|2020-07-06 19:10:00|16366.3|16356.3|16372.6|16362.6|16377.6|16367.6|16366.3|16356.3|430
1594062900000|2020-07-06 19:15:00|16371.3|16361.3|16372.6|16362.6|16372.6|16362.6|16365.1|16355.1|203
1594063200000|2020-07-06 19:20:00|16373.8|16363.8|16377.6|16367.6|16377.6|16367.6|16372.6|16362.6|231
1594063500000|2020-07-06 19:25:00|16378.8|16368.8|16380.1|16370.1|16380.1|16370.1|16377.6|16367.6|193
1594063800000|2020-07-06 19:30:00|16377.6|16367.6|16377.6|16367.6|16380.1|16370.1|16372.6|16362.6|579
1594064100000|2020-07-06 19:35:00|16378.8|16368.8|16372.6|16362.6|16380.1|16370.1|16370.1|16360.1|540
1594064400000|2020-07-06 19:40:00|16373.8|16363.8|16370.1|16360.1|16377.6|16367.6|16367.6|16357.6|451
1594064700000|2020-07-06 19:45:00|16372.6|16362.6|16380.1|16370.1|16382.6|16372.6|16372.6|16362.6|649
1594065000000|2020-07-06 19:50:00|16381.3|16371.3|16377.6|16367.6|16382.6|16372.6|16370.1|16360.1|419
1594065300000|2020-07-06 19:55:00|16378.8|16368.8|16390.1|16380.1|16392.6|16382.6|16377.6|16367.6|942
1594065600000|2020-07-06 20:00:00|16388.8|16378.8|16392.6|16382.6|16392.6|16382.6|16387.6|16377.6|362
1594065900000|2020-07-06 20:05:00|16395.1|16385.1|16397.6|16387.6|16397.6|16387.6|16395.1|16385.1|161
1594066200000|2020-07-06 20:10:00|16400.1|16390.1|16420.1|16410.1|16420.1|16410.1|16400.1|16390.1|309
1594066500000|2020-07-06 20:15:00|16420.3|16396.3|16421|16397|16422.6|16398.6|16419|16395|452
1594066800000|2020-07-06 20:20:00|16422|16398|16418.1|16394.1|16423.3|16399.3|16418.1|16394.1|124
1594067100000|2020-07-06 20:25:00|16417.6|16393.6|16416.7|16392.7|16417.7|16393.7|16415|16391|21
1594067400000|2020-07-06 20:30:00|16418|16394|16420.7|16396.7|16421.6|16397.6|16412.2|16388.2|352
1594067700000|2020-07-06 20:35:00|16421.7|16397.7|16418.7|16394.7|16421.9|16397.9|16417.7|16393.7|231
1594068000000|2020-07-06 20:40:00|16417.7|16393.7|16418.9|16394.9|16420.6|16396.6|16416.2|16392.2|54
1594068300000|2020-07-06 20:45:00|16418|16394|16414|16390|16419.9|16395.9|16414|16390|426
1594068600000|2020-07-06 20:50:00|16415|16391|16412.7|16388.7|16415.9|16391.9|16410.8|16386.8|234
1594068900000|2020-07-06 20:55:00|16411.7|16387.7|16407.8|16383.8|16413.7|16389.7|16407.7|16383.7|144
1594069200000|2020-07-06 21:00:00|16408.1|16384.1|16407.7|16383.7|16409.3|16385.3|16407.7|16383.7|45
1594069500000|2020-07-06 21:05:00|16408|16384|16408|16384|16408.4|16384.4|16407.7|16383.7|136
1594069800000|2020-07-06 21:10:00|16407.9|16383.9|16408.8|16384.8|16411|16387|16407.9|16383.9|200
1594070100000|2020-07-06 21:15:00|16409.1|16385.1|16411.4|16387.4|16412.3|16388.3|16409.1|16385.1|0
1594070400000|2020-07-06 21:20:00|16411.1|16387.1|16407.5|16383.5|16411.9|16387.9|16406.5|16382.5|0
1594070700000|2020-07-06 21:25:00|16408.2|16384.2|16408.4|16384.4|16408.4|16384.4|16407.5|16383.5|0
1594071000000|2020-07-06 21:30:00|16408.3|16384.3|16421.5|16397.5|16422.1|16398.1|16408.3|16384.3|0
1594071300000|2020-07-06 21:35:00|16421.1|16397.1|16421.6|16397.6|16422.4|16398.4|16421.1|16397.1|0
1594071600000|2020-07-06 21:40:00|16421.5|16397.5|16426|16402|16426|16402|16421.3|16397.3|0
1594071900000|2020-07-06 21:45:00|16425.6|16401.6|16425.5|16401.5|16425.6|16401.6|16425.4|16401.4|0
1594072200000|2020-07-06 21:50:00|16425.9|16401.9|16425.9|16401.9|16426.1|16402.1|16425.7|16401.7|0
1594072500000|2020-07-06 21:55:00|16426.6|16402.6|16426.2|16402.2|16426.9|16402.9|16425.9|16401.9|0
1594072800000|2020-07-06 22:00:00|16427.9|16403.9|16430.2|16406.2|16432.4|16408.4|16425.2|16401.2|0
1594073100000|2020-07-06 22:05:00|16431.2|16407.2|16446.8|16422.8|16448.7|16424.7|16431.2|16407.2|0
1594073400000|2020-07-06 22:10:00|16445.8|16421.8|16435.7|16411.7|16446.3|16422.3|16435.3|16411.3|0
1594073700000|2020-07-06 22:15:00|16435.3|16411.3|16437.1|16413.1|16439.1|16415.1|16434.3|16410.3|0
1594074000000|2020-07-06 22:20:00|16438|16414|16428.5|16404.5|16439|16415|16428.5|16404.5|0
1594074300000|2020-07-06 22:25:00|16428.7|16404.7|16428.7|16404.7|16430.6|16406.6|16426|16402|0
1594074600000|2020-07-06 22:30:00|16429.1|16405.1|16433.3|16409.3|16434.4|16410.4|16428.7|16404.7|0
1594074900000|2020-07-06 22:35:00|16432.3|16408.3|16433|16409|16433.3|16409.3|16431.5|16407.5|0
1594075200000|2020-07-06 22:40:00|16433.5|16409.5|16439.9|16415.9|16441.2|16417.2|16433.5|16409.5|0
1594075500000|2020-07-06 22:45:00|16439|16415|16440.1|16416.1|16440.1|16416.1|16438|16414|0
1594075800000|2020-07-06 22:50:00|16439.2|16415.2|16442.1|16418.1|16443.5|16419.5|16439.2|16415.2|0
1594076100000|2020-07-06 22:55:00|16442.5|16418.5|16476.6|16452.6|16482.4|16458.4|16442.5|16418.5|0
1594076400000|2020-07-06 23:00:00|16477.6|16453.6|16545.6|16521.6|16547.7|16523.7|16476.6|16452.6|0
1594076700000|2020-07-06 23:05:00|16547.9|16523.9|16566.8|16542.8|16584.8|16560.8|16547.9|16523.9|0
1594077000000|2020-07-06 23:10:00|16567.3|16543.3|16574|16550|16574|16550|16506.8|16482.8|0
1594077300000|2020-07-06 23:15:00|16574.9|16550.9|16645.2|16621.2|16645.8|16621.8|16574.9|16550.9|0
1594077600000|2020-07-06 23:20:00|16648.1|16624.1|16649.9|16625.9|16668.1|16644.1|16647.2|16623.2|0
1594077900000|2020-07-06 23:25:00|16650.9|16626.9|16543.5|16519.5|16650.9|16626.9|16543|16519|0
1594078200000|2020-07-06 23:30:00|16544|16520|16548|16524|16548.1|16524.1|16503.5|16479.5|0
1594078500000|2020-07-06 23:35:00|16547|16523|16527.8|16503.8|16547.4|16523.4|16512.7|16488.7|0
1594078800000|2020-07-06 23:40:00|16526.9|16502.9|16499.6|16475.6|16527.8|16503.8|16485.3|16461.3|0
1594079100000|2020-07-06 23:45:00|16500.5|16476.5|16505.6|16481.6|16508|16484|16499.9|16475.9|0
1594079400000|2020-07-06 23:50:00|16506.1|16482.1|16510.5|16486.5|16514.8|16490.8|16504.2|16480.2|0
1594079700000|2020-07-06 23:55:00|16510|16486|16494.4|16470.4|16510|16486|16491.6|16467.6|0
1594080000000|2020-07-07 00:00:00|16493.5|16469.5|16466.4|16442.4|16493.5|16469.5|16463.9|16439.9|0
1594080300000|2020-07-07 00:05:00|16466.9|16442.9|16495.5|16471.5|16507|16483|16463.5|16439.5|0
1594080600000|2020-07-07 00:10:00|16495.7|16471.7|16521.2|16497.2|16521.2|16497.2|16495.7|16471.7|0
1594080900000|2020-07-07 00:15:00|16522.2|16498.2|16525.4|16501.4|16554|16530|16519.8|16495.8|0
1594081200000|2020-07-07 00:20:00|16524.2|16500.2|16522.8|16498.8|16526.8|16502.8|16519.3|16495.3|0
1594081500000|2020-07-07 00:25:00|16523.2|16499.2|16519.1|16495.1|16527.2|16503.2|16519.1|16495.1|0
1594081800000|2020-07-07 00:30:00|16518.6|16494.6|16516.8|16492.8|16524.3|16500.3|16516.8|16492.8|0
1594082100000|2020-07-07 00:35:00|16517|16493|16513.2|16489.2|16519.3|16495.3|16508.6|16484.6|0
1594082400000|2020-07-07 00:40:00|16512|16488|16525.5|16501.5|16526|16502|16512|16488|0
1594082700000|2020-07-07 00:45:00|16526|16502|16473.3|16449.3|16526|16502|16469|16445|0
1594083000000|2020-07-07 00:50:00|16473.1|16449.1|16483.2|16459.2|16485.2|16461.2|16472.8|16448.8|0
1594083300000|2020-07-07 00:55:00|16482.8|16458.8|16407.6|16383.6|16483.7|16459.7|16407.6|16383.6|0
1594083600000|2020-07-07 01:00:00|16407.1|16383.1|16393.1|16383.1|16433.1|16423.1|16348.1|16338.1|9250
1594083900000|2020-07-07 01:05:00|16395.6|16385.6|16338.1|16328.1|16398.1|16388.1|16335.6|16325.6|6567
1594084200000|2020-07-07 01:10:00|16335.6|16325.6|16280.6|16270.6|16340.6|16330.6|16275.6|16265.6|5091
1594084500000|2020-07-07 01:15:00|16278.1|16268.1|16283.1|16273.1|16313.1|16303.1|16248.1|16238.1|12702
1594084800000|2020-07-07 01:20:00|16280.6|16270.6|16290.6|16280.6|16340.6|16330.6|16253.1|16243.1|9956
1594085100000|2020-07-07 01:25:00|16288.1|16278.1|16233.1|16223.1|16293.1|16283.1|16230.6|16220.6|7873
1594085400000|2020-07-07 01:30:00|16230.6|16220.6|16290.6|16280.6|16375.6|16365.6|16230.6|16220.6|36932
1594085700000|2020-07-07 01:35:00|16288.1|16278.1|16233.1|16223.1|16308.1|16298.1|16228.1|16218.1|26979
1594086000000|2020-07-07 01:40:00|16230.6|16220.6|16170.6|16160.6|16238.1|16228.1|16158.1|16148.1|46445
1594086300000|2020-07-07 01:45:00|16168.1|16158.1|16233.1|16223.1|16243.1|16233.1|16150.6|16140.6|23654
1594086600000|2020-07-07 01:50:00|16235.6|16225.6|16200.6|16190.6|16243.1|16233.1|16175.6|16165.6|22530
1594086900000|2020-07-07 01:55:00|16203.1|16193.1|16195.6|16185.6|16220.6|16210.6|16175.6|16165.6|16467
1594087200000|2020-07-07 02:00:00|16198.1|16188.1|16280.6|16270.6|16280.6|16270.6|16170.6|16160.6|16548
1594087500000|2020-07-07 02:05:00|16278.1|16268.1|16285.6|16275.6|16308.1|16298.1|16255.6|16245.6|11062
1594087800000|2020-07-07 02:10:00|16283.1|16273.1|16273.1|16263.1|16315.6|16305.6|16258.1|16248.1|11396
1594088100000|2020-07-07 02:15:00|16270.6|16260.6|16253.1|16243.1|16278.1|16268.1|16220.6|16210.6|10000
1594088400000|2020-07-07 02:20:00|16255.6|16245.6|16168.1|16158.1|16258.1|16248.1|16168.1|16158.1|13013
1594088700000|2020-07-07 02:25:00|16165.6|16155.6|16135.6|16125.6|16198.1|16188.1|16115.6|16105.6|12382
1594089000000|2020-07-07 02:30:00|16133.1|16123.1|16090.6|16080.6|16133.1|16123.1|16053.1|16043.1|14478
1594089300000|2020-07-07 02:35:00|16088.1|16078.1|16158.1|16148.1|16178.1|16168.1|16075.6|16065.6|11190
1594089600000|2020-07-07 02:40:00|16160.6|16150.6|16155.6|16145.6|16175.6|16165.6|16118.1|16108.1|9314
1594089900000|2020-07-07 02:45:00|16153.1|16143.1|16110.6|16100.6|16175.6|16165.6|16105.6|16095.6|9911
1594090200000|2020-07-07 02:50:00|16108.1|16098.1|16140.6|16130.6|16150.6|16140.6|16090.6|16080.6|8061
1594090500000|2020-07-07 02:55:00|16138.1|16128.1|16175.6|16165.6|16178.1|16168.1|16120.6|16110.6|6919
1594090800000|2020-07-07 03:00:00|16173.1|16163.1|16170.6|16160.6|16205.6|16195.6|16168.1|16158.1|6269
1594091100000|2020-07-07 03:05:00|16173.1|16163.1|16198.1|16188.1|16203.1|16193.1|16160.6|16150.6|6786
1594091400000|2020-07-07 03:10:00|16195.6|16185.6|16218.1|16208.1|16228.1|16218.1|16180.6|16170.6|7743
1594091700000|2020-07-07 03:15:00|16215.6|16205.6|16190.6|16180.6|16243.1|16233.1|16178.1|16168.1|7741
1594092000000|2020-07-07 03:20:00|16195.6|16185.6|16200.6|16190.6|16218.1|16208.1|16173.1|16163.1|8934
1594092300000|2020-07-07 03:25:00|16203.1|16193.1|16218.1|16208.1|16238.1|16228.1|16200.6|16190.6|5042
1594092600000|2020-07-07 03:30:00|16220.6|16210.6|16230.6|16220.6|16233.1|16223.1|16220.6|16210.6|1491
1594092900000|2020-07-07 03:35:00|16233.1|16223.1|16250.6|16240.6|16255.6|16245.6|16223.1|16213.1|2550
1594093200000|2020-07-07 03:40:00|16248.1|16238.1|16260.6|16250.6|16270.6|16260.6|16240.6|16230.6|2470
1594093500000|2020-07-07 03:45:00|16258.1|16248.1|16283.1|16273.1|16288.1|16278.1|16258.1|16248.1|2743
1594093800000|2020-07-07 03:50:00|16280.6|16270.6|16290.6|16280.6|16293.1|16283.1|16275.6|16265.6|1519
1594094100000|2020-07-07 03:55:00|16293.1|16283.1|16270.6|16260.6|16293.1|16283.1|16268.1|16258.1|2180
1594094400000|2020-07-07 04:00:00|16268.1|16258.1|16270.6|16260.6|16273.1|16263.1|16263.1|16253.1|769
1594094700000|2020-07-07 04:05:00|16273.1|16263.1|16278.1|16268.1|16278.1|16268.1|16270.6|16260.6|621
1594095000000|2020-07-07 04:10:00|16275.6|16265.6|16280.6|16270.6|16280.6|16270.6|16265.6|16255.6|814
1594095300000|2020-07-07 04:15:00|16278.1|16268.1|16278.1|16268.1|16283.1|16273.1|16273.1|16263.1|811
1594095600000|2020-07-07 04:20:00|16280.6|16270.6|16285.6|16275.6|16285.6|16275.6|16278.1|16268.1|479
1594095900000|2020-07-07 04:25:00|16288.1|16278.1|16283.1|16273.1|16290.6|16280.6|16283.1|16273.1|682
1594096200000|2020-07-07 04:30:00|16285.6|16275.6|16280.6|16270.6|16285.6|16275.6|16278.1|16268.1|1116
1594096500000|2020-07-07 04:35:00|16283.1|16273.1|16295.6|16285.6|16300.6|16290.6|16283.1|16273.1|1413
1594096800000|2020-07-07 04:40:00|16298.1|16288.1|16308.1|16298.1|16308.1|16298.1|16295.6|16285.6|1136
1594097100000|2020-07-07 04:45:00|16305.6|16295.6|16290.6|16280.6|16305.6|16295.6|16290.6|16280.6|1721
1594097400000|2020-07-07 04:50:00|16293.1|16283.1|16283.1|16273.1|16293.1|16283.1|16283.1|16273.1|1080
1594097700000|2020-07-07 04:55:00|16280.6|16270.6|16270.6|16260.6|16283.1|16273.1|16270.6|16260.6|1038
1594098000000|2020-07-07 05:00:00|16268.1|16258.1|16305.6|16295.6|16305.6|16295.6|16243.1|16233.1|13994
1594098300000|2020-07-07 05:05:00|16303.1|16293.1|16310.6|16300.6|16315.6|16305.6|16283.1|16273.1|8143
1594098600000|2020-07-07 05:10:00|16313.1|16303.1|16383.1|16373.1|16383.1|16373.1|16303.1|16293.1|12069
1594098900000|2020-07-07 05:15:00|16385.6|16375.6|16325.6|16315.6|16393.1|16383.1|16300.6|16290.6|13545
1594099200000|2020-07-07 05:20:00|16328.1|16318.1|16315.6|16305.6|16353.1|16343.1|16313.1|16303.1|7599
1594099500000|2020-07-07 05:25:00|16313.1|16303.1|16265.6|16255.6|16330.6|16320.6|16263.1|16253.1|8854
1594099800000|2020-07-07 05:30:00|16268.1|16258.1|16210.6|16200.6|16273.1|16263.1|16205.6|16195.6|13161
1594100100000|2020-07-07 05:35:00|16208.1|16198.1|16270.6|16260.6|16283.1|16273.1|16205.6|16195.6|8184
1594100400000|2020-07-07 05:40:00|16268.1|16258.1|16285.6|16275.6|16293.1|16283.1|16265.6|16255.6|6275
1594100700000|2020-07-07 05:45:00|16283.1|16273.1|16263.1|16253.1|16288.1|16278.1|16255.6|16245.6|5294
1594101000000|2020-07-07 05:50:00|16260.6|16250.6|16243.1|16233.1|16285.6|16275.6|16243.1|16233.1|6064
1594101300000|2020-07-07 05:55:00|16240.6|16230.6|16255.6|16245.6|16265.6|16255.6|16220.6|16210.6|9561
1594101600000|2020-07-07 06:00:00|16258.1|16248.1|16223.1|16213.1|16260.6|16250.6|16203.1|16193.1|5782
1594101900000|2020-07-07 06:05:00|16225.6|16215.6|16148.1|16138.1|16233.1|16223.1|16143.1|16133.1|9905
1594102200000|2020-07-07 06:10:00|16145.6|16135.6|16110.6|16100.6|16148.1|16138.1|16098.1|16088.1|11813
1594102500000|2020-07-07 06:15:00|16113.1|16103.1|16190.6|16180.6|16190.6|16180.6|16113.1|16103.1|7409
1594102800000|2020-07-07 06:20:00|16193.1|16183.1|16195.6|16185.6|16210.6|16200.6|16180.6|16170.6|5681
1594103100000|2020-07-07 06:25:00|16198.1|16188.1|16193.1|16183.1|16205.6|16195.6|16173.1|16163.1|4803
1594103400000|2020-07-07 06:30:00|16195.6|16185.6|16223.1|16213.1|16228.1|16218.1|16180.6|16170.6|5138
1594103700000|2020-07-07 06:35:00|16220.6|16210.6|16223.1|16213.1|16228.1|16218.1|16205.6|16195.6|3990
1594104000000|2020-07-07 06:40:00|16220.6|16210.6|16178.1|16168.1|16223.1|16213.1|16173.1|16163.1|8607
1594104300000|2020-07-07 06:45:00|16175.6|16165.6|16125.6|16115.6|16178.1|16168.1|16120.6|16110.6|7756
1594104600000|2020-07-07 06:50:00|16123.1|16113.1|16078.1|16068.1|16143.1|16133.1|16078.1|16068.1|8763
1594104900000|2020-07-07 06:55:00|16075.6|16065.6|16055.6|16045.6|16078.1|16068.1|16038.1|16028.1|12141
1594105200000|2020-07-07 07:00:00|16058.1|16043.1|16008.1|15995.6|16058.1|16045.6|16003.1|15990.6|9090
1594105500000|2020-07-07 07:05:00|16010.6|15998.1|16000.6|15988.1|16018.1|16005.6|15988.1|15975.6|8448
1594105800000|2020-07-07 07:10:00|15998.1|15985.6|16000.6|15988.1|16008.1|15993.1|15985.6|15973.1|4251
1594106100000|2020-07-07 07:15:00|15998.1|15985.6|16015.6|16003.1|16025.6|16013.1|15998.1|15985.6|2529
1594106400000|2020-07-07 07:20:00|16013.1|16000.6|15985.6|15973.1|16015.6|16003.1|15965.6|15953.1|5117
1594106700000|2020-07-07 07:25:00|15983.1|15970.6|15975.6|15960.6|15983.1|15973.1|15948.1|15935.6|4012
1594107000000|2020-07-07 07:30:00|15973.1|15965.6|16000.6|15988.1|16000.6|15988.1|15963.1|15950.6|2216
1594107300000|2020-07-07 07:35:00|16003.1|15990.6|15983.1|15970.6|16005.6|15993.1|15980.6|15965.6|2113
1594107600000|2020-07-07 07:40:00|15978.1|15968.1|15985.6|15973.1|15993.1|15978.1|15973.1|15960.6|969
1594107900000|2020-07-07 07:45:00|15983.1|15970.6|15968.1|15955.6|15988.1|15975.6|15968.1|15955.6|2818
1594108200000|2020-07-07 07:50:00|15970.6|15958.1|15933.1|15920.6|15970.6|15958.1|15930.6|15915.6|3042
1594108500000|2020-07-07 07:55:00|15930.6|15918.1|15940.6|15925.6|15943.1|15930.6|15925.6|15913.1|3430
1594108800000|2020-07-07 08:00:00|15933.1|15920.6|15945.6|15933.1|15970.6|15958.1|15933.1|15920.6|3055
1594109100000|2020-07-07 08:05:00|15943.1|15930.6|15953.1|15940.6|15955.6|15943.1|15925.6|15910.6|2893
1594109400000|2020-07-07 08:10:00|15955.6|15943.1|15983.1|15968.1|15998.1|15985.6|15948.1|15935.6|2532
1594109700000|2020-07-07 08:15:00|15980.6|15965.6|15993.1|15980.6|15993.1|15980.6|15975.6|15963.1|2245
1594110000000|2020-07-07 08:20:00|15990.6|15978.1|15993.1|15980.6|15993.1|15980.6|15978.1|15965.6|1684
1594110300000|2020-07-07 08:25:00|15990.6|15978.1|16000.6|15985.6|16003.1|15990.6|15988.1|15975.6|3466
1594110600000|2020-07-07 08:30:00|15992|15968|15998.1|15974.1|16014.7|15990.7|15992|15968|6
1594110900000|2020-07-07 08:35:00|15997.6|15973.6|16004.5|15980.5|16007.9|15983.9|15990.9|15966.9|5881
1594111200000|2020-07-07 08:40:00|16005|15981|15994.9|15970.9|16005|15981|15992|15968|0
1594111500000|2020-07-07 08:45:00|15994.4|15970.4|16002.1|15978.1|16008.7|15984.7|15992.5|15968.5|0
1594111800000|2020-07-07 08:50:00|16004.5|15980.5|16006|15982|16007.9|15983.9|15989.3|15965.3|0
1594112100000|2020-07-07 08:55:00|16006.5|15982.5|16000.1|15976.1|16006.5|15982.5|15991.6|15967.6|0
1594112400000|2020-07-07 09:00:00|16010.6|15998.1|15970.6|15958.1|16020.6|16005.6|15970.6|15955.6|1200
1594112700000|2020-07-07 09:05:00|15973.1|15953.1|15960.6|15948.1|15973.1|15955.6|15958.1|15945.6|484
1594113000000|2020-07-07 09:10:00|15958.1|15945.6|15980.6|15968.1|15980.6|15968.1|15953.1|15940.6|434
1594113300000|2020-07-07 09:15:00|15978.1|15965.6|15953.1|15940.6|15983.1|15968.1|15953.1|15940.6|644
1594113600000|2020-07-07 09:20:00|15950.6|15938.1|15933.1|15920.6|15950.6|15938.1|15920.6|15908.1|1123
1594113900000|2020-07-07 09:25:00|15930.6|15918.1|15950.6|15938.1|15953.1|15938.1|15918.1|15905.6|750
1594114200000|2020-07-07 09:30:00|15953.1|15940.6|15973.1|15958.1|15975.6|15963.1|15953.1|15940.6|444
1594114500000|2020-07-07 09:35:00|15970.6|15955.6|15975.6|15963.1|15985.6|15973.1|15963.1|15950.6|587
1594114800000|2020-07-07 09:40:00|15973.1|15960.6|15983.1|15970.6|15993.1|15980.6|15968.1|15955.6|527
1594115100000|2020-07-07 09:45:00|15980.6|15968.1|15980.6|15968.1|15985.6|15973.1|15980.6|15968.1|267
1594115400000|2020-07-07 09:50:00|15978.1|15965.6|15990.6|15978.1|15995.6|15983.1|15973.1|15960.6|609
1594115700000|2020-07-07 09:55:00|15993.1|15980.6|15995.6|15980.6|15995.6|15983.1|15988.1|15975.6|195
1594116000000|2020-07-07 10:00:00|15998.1|15983.1|16015.6|16003.1|16015.6|16003.1|15995.6|15980.6|526
1594116300000|2020-07-07 10:05:00|16013.1|16000.6|15990.6|15978.1|16020.6|16008.1|15985.6|15970.6|908
1594116600000|2020-07-07 10:10:00|15988.1|15975.6|15953.1|15940.6|15988.1|15975.6|15940.6|15928.1|1422
1594116900000|2020-07-07 10:15:00|15950.6|15938.1|15965.6|15950.6|15965.6|15950.6|15945.6|15933.1|1131
1594117200000|2020-07-07 10:20:00|15963.1|15953.1|15973.1|15960.6|15980.6|15968.1|15955.6|15943.1|349
1594117500000|2020-07-07 10:25:00|15975.6|15963.1|15985.6|15973.1|15993.1|15980.6|15975.6|15963.1|409
1594117800000|2020-07-07 10:30:00|15983.1|15970.6|15998.1|15985.6|16000.6|15988.1|15983.1|15970.6|406
1594118100000|2020-07-07 10:35:00|15995.6|15983.1|16005.6|15990.6|16025.6|16013.1|15995.6|15983.1|855
1594118400000|2020-07-07 10:40:00|16008.1|15993.1|16005.6|15993.1|16008.1|15995.6|16000.6|15988.1|164
1594118700000|2020-07-07 10:45:00|16008.1|15995.6|16010.6|15998.1|16018.1|16005.6|16005.6|15993.1|336
1594119000000|2020-07-07 10:50:00|16008.1|15995.6|16020.6|16008.1|16028.1|16015.6|16008.1|15995.6|404
1594119300000|2020-07-07 10:55:00|16023.1|16005.6|16030.6|16018.1|16033.1|16020.6|16015.6|16003.1|224
1594119600000|2020-07-07 11:00:00|16033.1|16020.6|16033.1|16018.1|16038.1|16023.1|16030.6|16015.6|448
1594119900000|2020-07-07 11:05:00|16030.6|16020.6|16030.6|16018.1|16033.1|16020.6|16025.6|16013.1|168
1594120200000|2020-07-07 11:10:00|16033.1|16015.6|16035.6|16023.1|16043.1|16030.6|16030.6|16015.6|407
1594120500000|2020-07-07 11:15:00|16038.1|16025.6|16038.1|16025.6|16050.6|16035.6|16035.6|16023.1|565
1594120800000|2020-07-07 11:20:00|16040.6|16028.1|16038.1|16023.1|16043.1|16030.6|16035.6|16023.1|126
1594121100000|2020-07-07 11:25:00|16035.6|16025.6|16040.6|16028.1|16045.6|16033.1|16035.6|16023.1|122
1594121400000|2020-07-07 11:30:00|16043.1|16030.6|16038.1|16025.6|16055.6|16043.1|16035.6|16023.1|306
1594121700000|2020-07-07 11:35:00|16035.6|16023.1|16038.1|16025.6|16043.1|16030.6|16035.6|16023.1|223
1594122000000|2020-07-07 11:40:00|16040.6|16023.1|16060.6|16048.1|16063.1|16050.6|16040.6|16023.1|513
1594122300000|2020-07-07 11:45:00|16063.1|16050.6|16058.1|16045.6|16070.6|16058.1|16055.6|16040.6|511
1594122600000|2020-07-07 11:50:00|16055.6|16043.1|16040.6|16028.1|16058.1|16043.1|16040.6|16028.1|175
1594122900000|2020-07-07 11:55:00|16043.1|16030.6|16053.1|16040.6|16058.1|16045.6|16043.1|16030.6|207
1594123200000|2020-07-07 12:00:00|16050.6|16038.1|16063.1|16048.1|16063.1|16050.6|16050.6|16038.1|190
1594123500000|2020-07-07 12:05:00|16060.6|16050.6|16063.1|16050.6|16070.6|16058.1|16060.6|16048.1|216
1594123800000|2020-07-07 12:10:00|16060.6|16048.1|16060.6|16048.1|16068.1|16055.6|16060.6|16048.1|93
1594124100000|2020-07-07 12:15:00|16063.1|16050.6|16053.1|16040.6|16063.1|16050.6|16053.1|16040.6|69
1594124400000|2020-07-07 12:20:00|16055.6|16043.1|16053.1|16040.6|16055.6|16043.1|16050.6|16038.1|97
1594124700000|2020-07-07 12:25:00|16055.6|16043.1|16050.6|16038.1|16060.6|16048.1|16048.1|16035.6|122
1594125000000|2020-07-07 12:30:00|16048.1|16035.6|16048.1|16035.6|16053.1|16038.1|16038.1|16025.6|196
1594125300000|2020-07-07 12:35:00|16050.6|16033.1|16050.6|16038.1|16053.1|16040.6|16048.1|16033.1|124
1594125600000|2020-07-07 12:40:00|16053.1|16040.6|16055.6|16043.1|16055.6|16043.1|16050.6|16038.1|134
1594125900000|2020-07-07 12:45:00|16058.1|16045.6|16063.1|16050.6|16063.1|16050.6|16053.1|16040.6|120
1594126200000|2020-07-07 12:50:00|16060.6|16048.1|16058.1|16045.6|16063.1|16050.6|16058.1|16045.6|66
1594126500000|2020-07-07 12:55:00|16055.6|16043.1|16075.6|16063.1|16075.6|16063.1|16055.6|16043.1|307
1594126800000|2020-07-07 13:00:00|16078.1|16065.6|16093.1|16080.6|16095.6|16083.1|16075.6|16063.1|857
1594127100000|2020-07-07 13:05:00|16090.6|16078.1|16095.6|16083.1|16103.1|16090.6|16090.6|16078.1|629
1594127400000|2020-07-07 13:10:00|16093.1|16080.6|16105.6|16093.1|16105.6|16093.1|16090.6|16078.1|601
1594127700000|2020-07-07 13:15:00|16108.1|16095.6|16110.6|16098.1|16113.1|16100.6|16108.1|16095.6|569
1594128000000|2020-07-07 13:20:00|16108.1|16095.6|16115.6|16103.1|16120.6|16108.1|16105.6|16093.1|387
1594128300000|2020-07-07 13:25:00|16113.1|16100.6|16088.1|16075.6|16113.1|16100.6|16080.6|16068.1|365
1594128600000|2020-07-07 13:30:00|16090.6|16078.1|16123.1|16110.6|16123.1|16110.6|16073.1|16060.6|958
1594128900000|2020-07-07 13:35:00|16120.6|16108.1|16095.6|16083.1|16123.1|16110.6|16090.6|16078.1|684
1594129200000|2020-07-07 13:40:00|16098.1|16085.6|16133.1|16120.6|16135.6|16123.1|16095.6|16083.1|940
1594129500000|2020-07-07 13:45:00|16130.6|16118.1|16138.1|16125.6|16150.6|16138.1|16130.6|16118.1|1158
1594129800000|2020-07-07 13:50:00|16140.6|16128.1|16153.1|16140.6|16158.1|16145.6|16133.1|16120.6|768
1594130100000|2020-07-07 13:55:00|16150.6|16138.1|16145.6|16130.6|16150.6|16138.1|16138.1|16125.6|576
1594130400000|2020-07-07 14:00:00|16143.1|16133.1|16185.6|16173.1|16185.6|16173.1|16138.1|16125.6|1497
1594130700000|2020-07-07 14:05:00|16188.1|16175.6|16195.6|16183.1|16198.1|16185.6|16168.1|16155.6|985
1594131000000|2020-07-07 14:10:00|16193.1|16180.6|16223.1|16210.6|16225.6|16213.1|16185.6|16173.1|1252
1594131300000|2020-07-07 14:15:00|16225.6|16213.1|16235.6|16223.1|16243.1|16230.6|16220.6|16208.1|1301
1594131600000|2020-07-07 14:20:00|16238.1|16225.6|16230.6|16218.1|16243.1|16230.6|16208.1|16195.6|1005
1594131900000|2020-07-07 14:25:00|16228.1|16215.6|16223.1|16210.6|16233.1|16220.6|16210.6|16198.1|622
1594132200000|2020-07-07 14:30:00|16225.6|16213.1|16195.6|16183.1|16228.1|16215.6|16195.6|16183.1|487
1594132500000|2020-07-07 14:35:00|16198.1|16185.6|16198.1|16185.6|16203.1|16190.6|16195.6|16180.6|359
1594132800000|2020-07-07 14:40:00|16200.6|16188.1|16183.1|16170.6|16200.6|16188.1|16183.1|16170.6|678
1594133100000|2020-07-07 14:45:00|16180.6|16168.1|16175.6|16163.1|16180.6|16168.1|16160.6|16148.1|951
1594133400000|2020-07-07 14:50:00|16178.1|16165.6|16190.6|16178.1|16193.1|16180.6|16175.6|16163.1|432
1594133700000|2020-07-07 14:55:00|16193.1|16180.6|16195.6|16180.6|16198.1|16185.6|16183.1|16170.6|428
1594134000000|2020-07-07 15:00:00|16193.1|16183.1|16185.6|16173.1|16193.1|16183.1|16175.6|16163.1|299
1594134300000|2020-07-07 15:05:00|16188.1|16175.6|16185.6|16173.1|16193.1|16180.6|16183.1|16170.6|118
1594134600000|2020-07-07 15:10:00|16188.1|16175.6|16213.1|16198.1|16213.1|16200.6|16185.6|16173.1|301
1594134900000|2020-07-07 15:15:00|16210.6|16200.6|16215.6|16203.1|16220.6|16208.1|16210.6|16200.6|595
1594135200000|2020-07-07 15:20:00|16218.1|16205.6|16208.1|16195.6|16220.6|16208.1|16205.6|16193.1|694
1594135500000|2020-07-07 15:25:00|16205.6|16193.1|16208.1|16195.6|16213.1|16198.1|16203.1|16190.6|289
1594135800000|2020-07-07 15:30:00|16210.6|16198.1|16180.6|16168.1|16213.1|16200.6|16178.1|16165.6|280
1594136100000|2020-07-07 15:35:00|16183.1|16165.6|16170.6|16158.1|16188.1|16173.1|16168.1|16155.6|325
1594136400000|2020-07-07 15:40:00|16173.1|16160.6|16168.1|16155.6|16175.6|16163.1|16165.6|16153.1|433
1594136700000|2020-07-07 15:45:00|16165.6|16153.1|16188.1|16175.6|16188.1|16175.6|16165.6|16153.1|435
1594137000000|2020-07-07 15:50:00|16185.6|16173.1|16193.1|16180.6|16203.1|16188.1|16185.6|16173.1|391
1594137300000|2020-07-07 15:55:00|16190.6|16178.1|16170.6|16158.1|16190.6|16178.1|16168.1|16155.6|399
1594137600000|2020-07-07 16:00:00|16173.1|16160.6|16168.1|16155.6|16180.6|16168.1|16165.6|16153.1|275
1594137900000|2020-07-07 16:05:00|16165.6|16153.1|16155.6|16143.1|16165.6|16153.1|16153.1|16140.6|536
1594138200000|2020-07-07 16:10:00|16158.1|16145.6|16158.1|16145.6|16163.1|16150.6|16153.1|16140.6|269
1594138500000|2020-07-07 16:15:00|16155.6|16143.1|16158.1|16145.6|16160.6|16148.1|16153.1|16140.6|197
1594138800000|2020-07-07 16:20:00|16160.6|16148.1|16158.1|16145.6|16165.6|16153.1|16155.6|16143.1|299
1594139100000|2020-07-07 16:25:00|16160.6|16148.1|16165.6|16153.1|16165.6|16153.1|16153.1|16140.6|195
1594139400000|2020-07-07 16:30:00|16163.1|16150.6|16163.1|16148.1|16165.6|16150.6|16160.6|16148.1|80
1594139700000|2020-07-07 16:35:00|16160.6|16150.6|16155.6|16143.1|16163.1|16150.6|16153.1|16140.6|132
1594140000000|2020-07-07 16:40:00|16153.1|16140.6|16145.6|16133.1|16158.1|16143.1|16143.1|16130.6|140
1594140300000|2020-07-07 16:45:00|16143.1|16130.6|16155.6|16143.1|16155.6|16143.1|16143.1|16130.6|76
1594140600000|2020-07-07 16:50:00|16153.1|16140.6|16145.6|16133.1|16155.6|16140.6|16145.6|16133.1|140
1594140900000|2020-07-07 16:55:00|16143.1|16130.6|16145.6|16133.1|16145.6|16133.1|16140.6|16128.1|169
1594141200000|2020-07-07 17:00:00|16143.1|16130.6|16148.1|16135.6|16158.1|16145.6|16143.1|16130.6|117
1594141500000|2020-07-07 17:05:00|16145.6|16133.1|16138.1|16125.6|16145.6|16133.1|16133.1|16120.6|337
1594141800000|2020-07-07 17:10:00|16140.6|16128.1|16143.1|16130.6|16145.6|16133.1|16138.1|16125.6|51
1594142100000|2020-07-07 17:15:00|16145.6|16128.1|16145.6|16133.1|16148.1|16135.6|16140.6|16128.1|122
1594142400000|2020-07-07 17:20:00|16143.1|16130.6|16150.6|16138.1|16155.6|16143.1|16143.1|16130.6|35
1594142700000|2020-07-07 17:25:00|16153.1|16140.6|16160.6|16148.1|16163.1|16150.6|16145.6|16133.1|231
1594143000000|2020-07-07 17:30:00|16158.1|16145.6|16155.6|16143.1|16158.1|16145.6|16150.6|16138.1|68
1594143300000|2020-07-07 17:35:00|16158.1|16145.6|16153.1|16140.6|16158.1|16145.6|16150.6|16138.1|104
1594143600000|2020-07-07 17:40:00|16148.1|16135.6|16160.6|16148.1|16163.1|16150.6|16148.1|16135.6|157
1594143900000|2020-07-07 17:45:00|16158.1|16145.6|16160.6|16148.1|16160.6|16148.1|16155.6|16143.1|83
1594144200000|2020-07-07 17:50:00|16163.1|16150.6|16153.1|16140.6|16163.1|16150.6|16153.1|16140.6|52
1594144500000|2020-07-07 17:55:00|16155.6|16143.1|16160.6|16148.1|16163.1|16150.6|16150.6|16138.1|163
1594144800000|2020-07-07 18:00:00|16158.1|16145.6|16155.6|16143.1|16165.6|16153.1|16153.1|16140.6|55
1594145100000|2020-07-07 18:05:00|16158.1|16145.6|16155.6|16143.1|16158.1|16145.6|16153.1|16140.6|76
1594145400000|2020-07-07 18:10:00|16158.1|16145.6|16155.6|16143.1|16158.1|16145.6|16155.6|16143.1|39
1594145700000|2020-07-07 18:15:00|16153.1|16140.6|16140.6|16128.1|16153.1|16140.6|16140.6|16128.1|133
1594146000000|2020-07-07 18:20:00|16143.1|16130.6|16138.1|16125.6|16143.1|16130.6|16138.1|16125.6|118
1594146300000|2020-07-07 18:25:00|16140.6|16128.1|16133.1|16120.6|16140.6|16128.1|16133.1|16118.1|179
1594146600000|2020-07-07 18:30:00|16130.6|16118.1|16115.6|16103.1|16133.1|16120.6|16113.1|16100.6|433
1594146900000|2020-07-07 18:35:00|16113.1|16100.6|16110.6|16098.1|16115.6|16103.1|16110.6|16098.1|215
1594147200000|2020-07-07 18:40:00|16113.1|16100.6|16114.4|16104.4|16115.6|16104.4|16113.1|16100.6|143
1594147500000|2020-07-07 18:45:00|16111.9|16101.9|16111.9|16101.9|16116.9|16106.9|16109.4|16099.4|98
1594147800000|2020-07-07 18:50:00|16114.4|16104.4|16119.4|16109.4|16121.9|16111.9|16111.9|16101.9|368
1594148100000|2020-07-07 18:55:00|16118.1|16108.1|16134.4|16124.4|16134.4|16124.4|16116.9|16106.9|252
1594148400000|2020-07-07 19:00:00|16139.4|16129.4|16124.4|16114.4|16139.4|16129.4|16124.4|16114.4|240
1594148700000|2020-07-07 19:05:00|16123.1|16113.1|16119.4|16109.4|16131.9|16121.9|16119.4|16109.4|104
1594149000000|2020-07-07 19:10:00|16120.6|16110.6|16116.9|16106.9|16124.4|16114.4|16116.9|16106.9|108
1594149300000|2020-07-07 19:15:00|16119.4|16109.4|16121.9|16111.9|16121.9|16111.9|16116.9|16106.9|126
1594149600000|2020-07-07 19:20:00|16124.4|16114.4|16124.4|16114.4|16126.9|16116.9|16116.9|16106.9|96
1594149900000|2020-07-07 19:25:00|16126.9|16116.9|16116.9|16106.9|16126.9|16116.9|16116.9|16106.9|136
1594150200000|2020-07-07 19:30:00|16118.1|16108.1|16111.9|16101.9|16119.4|16109.4|16109.4|16099.4|516
1594150500000|2020-07-07 19:35:00|16109.4|16099.4|16100.6|16090.6|16111.9|16101.9|16099.4|16089.4|243
1594150800000|2020-07-07 19:40:00|16099.4|16089.4|16099.4|16089.4|16109.4|16099.4|16099.4|16089.4|76
1594151100000|2020-07-07 19:45:00|16098.1|16088.1|16091.9|16081.9|16099.4|16089.4|16091.9|16081.9|161
1594151400000|2020-07-07 19:50:00|16094.4|16084.4|16081.9|16071.9|16094.4|16084.4|16079.4|16069.4|290
1594151700000|2020-07-07 19:55:00|16084.4|16074.4|16090.6|16080.6|16094.4|16084.4|16081.9|16071.9|519
1594152000000|2020-07-07 20:00:00|16089.4|16079.4|16095.6|16085.6|16095.6|16085.6|16089.4|16079.4|101
1594152300000|2020-07-07 20:05:00|16094.4|16084.4|16099.4|16089.4|16101.9|16091.9|16094.4|16084.4|53
1594152600000|2020-07-07 20:10:00|16100.6|16090.6|16100.6|16090.6|16104.4|16094.4|16099.4|16089.4|86
1594152900000|2020-07-07 20:15:00|16107.6|16083.6|16109.6|16085.6|16110.4|16086.4|16107.5|16083.5|2
1594153200000|2020-07-07 20:20:00|16109.7|16085.7|16107.6|16083.6|16110.4|16086.4|16107.6|16083.6|20
1594153500000|2020-07-07 20:25:00|16108.7|16084.7|16106.9|16082.9|16108.7|16084.7|16105.8|16081.8|66
1594153800000|2020-07-07 20:30:00|16105.5|16081.5|16104.6|16080.6|16106.5|16082.5|16100.7|16076.7|19
1594154100000|2020-07-07 20:35:00|16105.6|16081.6|16107.4|16083.4|16108.3|16084.3|16103.6|16079.6|6
1594154400000|2020-07-07 20:40:00|16106.4|16082.4|16107.2|16083.2|16108.3|16084.3|16101.5|16077.5|18
1594154700000|2020-07-07 20:45:00|16105.3|16081.3|16106.2|16082.2|16106.6|16082.6|16101.5|16077.5|153
1594155000000|2020-07-07 20:50:00|16105.3|16081.3|16108.1|16084.1|16109.1|16085.1|16103.4|16079.4|3
1594155300000|2020-07-07 20:55:00|16107.2|16083.2|16104.1|16080.1|16110|16086|16103|16079|25
1594155600000|2020-07-07 21:00:00|16104.5|16080.5|16103.1|16079.1|16105.6|16081.6|16103.1|16079.1|43
1594155900000|2020-07-07 21:05:00|16103.3|16079.3|16104.4|16080.4|16104.8|16080.8|16103.3|16079.3|41
1594156200000|2020-07-07 21:10:00|16104|16080|16102.9|16078.9|16104.3|16080.3|16102.5|16078.5|1
1594156500000|2020-07-07 21:15:00|16102.7|16078.7|16104.1|16080.1|16104.4|16080.4|16102.7|16078.7|0
1594156800000|2020-07-07 21:20:00|16104.4|16080.4|16104.8|16080.8|16105|16081|16104.4|16080.4|0
1594157100000|2020-07-07 21:25:00|16104.4|16080.4|16102.6|16078.6|16105.7|16081.7|16102.6|16078.6|0
1594157400000|2020-07-07 21:30:00|16102.7|16078.7|16103.4|16079.4|16104.1|16080.1|16102.3|16078.3|0
1594157700000|2020-07-07 21:35:00|16103.3|16079.3|16104.2|16080.2|16104.4|16080.4|16103.3|16079.3|0
1594158000000|2020-07-07 21:40:00|16103.6|16079.6|16102.7|16078.7|16103.9|16079.9|16101.7|16077.7|0
1594158300000|2020-07-07 21:45:00|16103.2|16079.2|16104|16080|16104.9|16080.9|16103.2|16079.2|0
1594158600000|2020-07-07 21:50:00|16104.3|16080.3|16105.5|16081.5|16106|16082|16103.5|16079.5|0
1594158900000|2020-07-07 21:55:00|16106.5|16082.5|16105.2|16081.2|16107.9|16083.9|16105.1|16081.1|0
1594159200000|2020-07-07 22:00:00|16103.9|16079.9|16113.3|16089.3|16113.3|16089.3|16101.5|16077.5|0
1594159500000|2020-07-07 22:05:00|16114.3|16090.3|16114.6|16090.6|16117.5|16093.5|16111.9|16087.9|0
1594159800000|2020-07-07 22:10:00|16115.1|16091.1|16118.1|16094.1|16120.4|16096.4|16115.1|16091.1|0
1594160100000|2020-07-07 22:15:00|16119.1|16095.1|16120|16096|16123.8|16099.8|16119.1|16095.1|0
1594160400000|2020-07-07 22:20:00|16119.1|16095.1|16116.5|16092.5|16121.3|16097.3|16115.6|16091.6|0
1594160700000|2020-07-07 22:25:00|16117.5|16093.5|16116.7|16092.7|16122|16098|16112.4|16088.4|0
1594161000000|2020-07-07 22:30:00|16116.2|16092.2|16111.3|16087.3|16122|16098|16108.4|16084.4|0
1594161300000|2020-07-07 22:35:00|16112.2|16088.2|16110.1|16086.1|16113|16089|16105.4|16081.4|0
1594161600000|2020-07-07 22:40:00|16111.1|16087.1|16115|16091|16115|16091|16109.2|16085.2|0
1594161900000|2020-07-07 22:45:00|16114.1|16090.1|16112.9|16088.9|16114.8|16090.8|16109.1|16085.1|0
1594162200000|2020-07-07 22:50:00|16111.9|16087.9|16109.9|16085.9|16113.7|16089.7|16109.9|16085.9|0
1594162500000|2020-07-07 22:55:00|16109|16085|16106.7|16082.7|16109|16085|16105.7|16081.7|0
1594162800000|2020-07-07 23:00:00|16107.2|16083.2|16114.9|16090.9|16115.9|16091.9|16106.7|16082.7|0
1594163100000|2020-07-07 23:05:00|16114.4|16090.4|16116.8|16092.8|16116.8|16092.8|16112.5|16088.5|0
1594163400000|2020-07-07 23:10:00|16117.3|16093.3|16116.9|16092.9|16118.7|16094.7|16114.9|16090.9|0
1594163700000|2020-07-07 23:15:00|16117.3|16093.3|16118|16094|16122.8|16098.8|16116.9|16092.9|0
1594164000000|2020-07-07 23:20:00|16118.5|16094.5|16120.9|16096.9|16122.8|16098.8|16118.5|16094.5|0
1594164300000|2020-07-07 23:25:00|16119.9|16095.9|16119.1|16095.1|16121|16097|16118.2|16094.2|0
1594164600000|2020-07-07 23:30:00|16118.2|16094.2|16125.5|16101.5|16127.4|16103.4|16118.2|16094.2|0
1594164900000|2020-07-07 23:35:00|16126.4|16102.4|16125.5|16101.5|16127.4|16103.4|16124.5|16100.5|0
1594165200000|2020-07-07 23:40:00|16125|16101|16131.8|16107.8|16132.3|16108.3|16124|16100|0
1594165500000|2020-07-07 23:45:00|16131.3|16107.3|16134|16110|16135.4|16111.4|16130.3|16106.3|0
1594165800000|2020-07-07 23:50:00|16134.1|16110.1|16134.1|16110.1|16136|16112|16133.1|16109.1|0
1594166100000|2020-07-07 23:55:00|16135.1|16111.1|16131.4|16107.4|16136|16112|16129.5|16105.5|0
1594166400000|2020-07-08 00:00:00|16130.4|16106.4|16126.5|16102.5|16130.4|16106.4|16111.8|16087.8|0
1594166700000|2020-07-08 00:05:00|16127.4|16103.4|16135.4|16111.4|16138.3|16114.3|16127.4|16103.4|0
1594167000000|2020-07-08 00:10:00|16135.9|16111.9|16132.7|16108.7|16138.7|16114.7|16130.8|16106.8|0
1594167300000|2020-07-08 00:15:00|16133.6|16109.6|16165.6|16141.6|16166.1|16142.1|16132.7|16108.7|0
1594167600000|2020-07-08 00:20:00|16163.2|16139.2|16165.2|16141.2|16171.1|16147.1|16161.8|16137.8|0
1594167900000|2020-07-08 00:25:00|16166.1|16142.1|16168|16144|16169.9|16145.9|16161.8|16137.8|0
1594168200000|2020-07-08 00:30:00|16168.5|16144.5|16146|16122|16168.5|16144.5|16145.6|16121.6|0
1594168500000|2020-07-08 00:35:00|16145.8|16121.8|16116.7|16092.7|16149.9|16125.9|16112.6|16088.6|0
1594168800000|2020-07-08 00:40:00|16116.3|16092.3|16128.8|16104.8|16128.8|16104.8|16112.9|16088.9|0
1594169100000|2020-07-08 00:45:00|16129.2|16105.2|16124.4|16100.4|16129.2|16105.2|16121.1|16097.1|0
1594169400000|2020-07-08 00:50:00|16123.2|16099.2|16099.8|16075.8|16125.9|16101.9|16098.4|16074.4|0
1594169700000|2020-07-08 00:55:00|16099.5|16075.5|16123.9|16099.9|16123.9|16099.9|16099.5|16075.5|0
1594170000000|2020-07-08 01:00:00|16124.4|16100.4|16191.3|16181.3|16211.3|16201.3|16121.3|16100.4|7605
1594170300000|2020-07-08 01:05:00|16193.8|16183.8|16198.8|16188.8|16198.8|16188.8|16163.8|16153.8|2034
1594170600000|2020-07-08 01:10:00|16201.3|16191.3|16216.3|16206.3|16218.8|16208.8|16193.8|16183.8|1896
1594170900000|2020-07-08 01:15:00|16218.8|16208.8|16153.8|16143.8|16221.3|16211.3|16153.8|16143.8|7201
1594171200000|2020-07-08 01:20:00|16151.3|16141.3|16116.3|16106.3|16153.8|16143.8|16103.8|16093.8|6978
1594171500000|2020-07-08 01:25:00|16113.8|16103.8|16121.3|16111.3|16143.8|16133.8|16101.3|16091.3|5544
1594171800000|2020-07-08 01:30:00|16113.8|16103.8|16223.8|16213.8|16228.8|16218.8|16096.3|16086.3|30053
1594172100000|2020-07-08 01:35:00|16226.3|16216.3|16206.3|16196.3|16268.8|16258.8|16201.3|16191.3|22236
1594172400000|2020-07-08 01:40:00|16203.8|16193.8|16211.3|16201.3|16246.3|16236.3|16201.3|16191.3|27772
1594172700000|2020-07-08 01:45:00|16213.8|16203.8|16161.3|16151.3|16223.8|16213.8|16161.3|16151.3|10038
1594173000000|2020-07-08 01:50:00|16163.8|16153.8|16178.8|16168.8|16213.8|16203.8|16161.3|16151.3|10655
1594173300000|2020-07-08 01:55:00|16176.3|16166.3|16046.3|16036.3|16181.3|16171.3|16043.8|16033.8|16377
1594173600000|2020-07-08 02:00:00|16043.8|16033.8|16096.3|16086.3|16106.3|16096.3|16003.8|15993.8|20513
1594173900000|2020-07-08 02:05:00|16093.8|16083.8|16071.3|16061.3|16113.8|16103.8|16071.3|16061.3|10628
1594174200000|2020-07-08 02:10:00|16073.8|16063.8|16091.3|16081.3|16108.8|16098.8|16068.8|16058.8|7651
1594174500000|2020-07-08 02:15:00|16093.8|16083.8|16038.8|16028.8|16093.8|16083.8|16026.3|16016.3|7380
1594174800000|2020-07-08 02:20:00|16041.3|16031.3|16023.8|16013.8|16083.8|16073.8|16021.3|16011.3|8190
1594175100000|2020-07-08 02:25:00|16026.3|16016.3|16011.3|16001.3|16038.8|16028.8|15983.8|15973.8|9733
1594175400000|2020-07-08 02:30:00|16008.8|15998.8|16008.8|15998.8|16031.3|16021.3|15993.8|15983.8|6478
1594175700000|2020-07-08 02:35:00|16006.3|15996.3|16051.3|16041.3|16068.8|16058.8|16006.3|15996.3|6884
1594176000000|2020-07-08 02:40:00|16053.8|16043.8|16056.3|16046.3|16071.3|16061.3|16046.3|16036.3|6247
1594176300000|2020-07-08 02:45:00|16058.8|16048.8|16078.8|16068.8|16078.8|16068.8|16033.8|16023.8|7187
1594176600000|2020-07-08 02:50:00|16081.3|16071.3|16076.3|16066.3|16098.8|16088.8|16073.8|16063.8|5389
1594176900000|2020-07-08 02:55:00|16078.8|16068.8|16093.8|16083.8|16116.3|16106.3|16066.3|16056.3|6470
1594177200000|2020-07-08 03:00:00|16091.3|16081.3|16068.8|16058.8|16091.3|16081.3|16061.3|16051.3|4844
1594177500000|2020-07-08 03:05:00|16066.3|16056.3|16123.8|16113.8|16123.8|16113.8|16058.8|16048.8|5719
1594177800000|2020-07-08 03:10:00|16126.3|16116.3|16121.3|16111.3|16136.3|16126.3|16113.8|16103.8|8329
1594178100000|2020-07-08 03:15:00|16118.8|16108.8|16063.8|16053.8|16118.8|16108.8|16058.8|16048.8|5637
1594178400000|2020-07-08 03:20:00|16061.3|16051.3|16088.8|16078.8|16093.8|16083.8|16061.3|16051.3|5207
1594178700000|2020-07-08 03:25:00|16091.3|16081.3|16073.8|16063.8|16091.3|16081.3|16058.8|16048.8|4934
1594179000000|2020-07-08 03:30:00|16071.3|16061.3|16086.3|16076.3|16088.8|16078.8|16068.8|16058.8|919
1594179300000|2020-07-08 03:35:00|16088.8|16078.8|16086.3|16076.3|16088.8|16078.8|16081.3|16071.3|631
1594179600000|2020-07-08 03:40:00|16083.8|16073.8|16103.8|16093.8|16103.8|16093.8|16083.8|16073.8|428
1594179900000|2020-07-08 03:45:00|16101.3|16091.3|16098.8|16088.8|16106.3|16096.3|16091.3|16081.3|845
1594180200000|2020-07-08 03:50:00|16096.3|16086.3|16103.8|16093.8|16111.3|16101.3|16096.3|16086.3|658
1594180500000|2020-07-08 03:55:00|16106.3|16096.3|16111.3|16101.3|16111.3|16101.3|16103.8|16093.8|1044
1594180800000|2020-07-08 04:00:00|16108.8|16098.8|16108.8|16098.8|16108.8|16098.8|16103.8|16093.8|370
1594181100000|2020-07-08 04:05:00|16106.3|16096.3|16091.3|16081.3|16106.3|16096.3|16091.3|16081.3|709
1594181400000|2020-07-08 04:10:00|16093.8|16083.8|16093.8|16083.8|16096.3|16086.3|16088.8|16078.8|373
1594181700000|2020-07-08 04:15:00|16096.3|16086.3|16096.3|16086.3|16098.8|16088.8|16093.8|16083.8|298
1594182000000|2020-07-08 04:20:00|16098.8|16088.8|16091.3|16081.3|16101.3|16091.3|16091.3|16081.3|855
1594182300000|2020-07-08 04:25:00|16093.8|16083.8|16091.3|16081.3|16093.8|16083.8|16088.8|16078.8|401
1594182600000|2020-07-08 04:30:00|16088.8|16078.8|16083.8|16073.8|16091.3|16081.3|16078.8|16068.8|701
1594182900000|2020-07-08 04:35:00|16081.3|16071.3|16066.3|16056.3|16083.8|16073.8|16066.3|16056.3|1530
1594183200000|2020-07-08 04:40:00|16063.8|16053.8|16066.3|16056.3|16068.8|16058.8|16061.3|16051.3|510
1594183500000|2020-07-08 04:45:00|16068.8|16058.8|16066.3|16056.3|16073.8|16063.8|16066.3|16056.3|415
1594183800000|2020-07-08 04:50:00|16068.8|16058.8|16063.8|16053.8|16071.3|16061.3|16061.3|16051.3|300
1594184100000|2020-07-08 04:55:00|16066.3|16056.3|16068.8|16058.8|16071.3|16061.3|16066.3|16056.3|419
1594184400000|2020-07-08 05:00:00|16071.3|16061.3|16118.8|16108.8|16121.3|16111.3|16061.3|16051.3|7009
1594184700000|2020-07-08 05:05:00|16123.8|16113.8|16121.3|16111.3|16151.3|16141.3|16121.3|16111.3|7497
1594185000000|2020-07-08 05:10:00|16118.8|16108.8|16048.8|16038.8|16121.3|16111.3|16046.3|16036.3|6547
1594185300000|2020-07-08 05:15:00|16046.3|16036.3|16066.3|16056.3|16081.3|16071.3|16046.3|16036.3|3851
1594185600000|2020-07-08 05:20:00|16063.8|16053.8|16043.8|16033.8|16063.8|16053.8|16018.8|16008.8|6271
1594185900000|2020-07-08 05:25:00|16041.3|16031.3|16011.3|16001.3|16051.3|16041.3|16006.3|15996.3|3532
1594186200000|2020-07-08 05:30:00|16008.8|15998.8|16001.3|15991.3|16016.3|16006.3|15986.3|15976.3|4650
1594186500000|2020-07-08 05:35:00|15998.8|15988.8|16031.3|16021.3|16038.8|16028.8|15998.8|15988.8|4098
1594186800000|2020-07-08 05:40:00|16028.8|16018.8|16056.3|16046.3|16061.3|16051.3|16026.3|16016.3|3801
1594187100000|2020-07-08 05:45:00|16053.8|16043.8|16068.8|16058.8|16081.3|16071.3|16051.3|16041.3|5064
1594187400000|2020-07-08 05:50:00|16071.3|16061.3|16093.8|16083.8|16098.8|16088.8|16066.3|16056.3|4241
1594187700000|2020-07-08 05:55:00|16096.3|16086.3|16076.3|16066.3|16101.3|16091.3|16063.8|16053.8|6127
1594188000000|2020-07-08 06:00:00|16073.8|16063.8|16096.3|16086.3|16106.3|16096.3|16073.8|16063.8|5960
1594188300000|2020-07-08 06:05:00|16098.8|16088.8|16103.8|16093.8|16136.3|16126.3|16093.8|16083.8|7261
1594188600000|2020-07-08 06:10:00|16101.3|16091.3|16073.8|16063.8|16118.8|16108.8|16058.8|16048.8|5988
1594188900000|2020-07-08 06:15:00|16071.3|16061.3|16163.8|16153.8|16163.8|16153.8|16068.8|16058.8|7285
1594189200000|2020-07-08 06:20:00|16161.3|16151.3|16216.3|16206.3|16221.3|16211.3|16158.8|16148.8|10271
1594189500000|2020-07-08 06:25:00|16213.8|16203.8|16291.3|16281.3|16291.3|16281.3|16211.3|16201.3|11615
1594189800000|2020-07-08 06:30:00|16288.8|16278.8|16273.8|16263.8|16318.8|16308.8|16268.8|16258.8|13006
1594190100000|2020-07-08 06:35:00|16278.8|16268.8|16378.8|16368.8|16388.8|16378.8|16271.3|16261.3|18862
1594190400000|2020-07-08 06:40:00|16376.3|16366.3|16338.8|16328.8|16386.3|16376.3|16316.3|16306.3|13939
1594190700000|2020-07-08 06:45:00|16341.3|16331.3|16213.8|16203.8|16343.8|16333.8|16211.3|16201.3|21449
1594191000000|2020-07-08 06:50:00|16211.3|16201.3|16211.3|16201.3|16236.3|16226.3|16181.3|16171.3|15681
1594191300000|2020-07-08 06:55:00|16203.8|16193.8|16191.3|16181.3|16208.8|16198.8|16181.3|16171.3|8195
1594191600000|2020-07-08 07:00:00|16193.8|16178.8|16181.3|16166.3|16196.3|16183.8|16163.8|16151.3|7319
1594191900000|2020-07-08 07:05:00|16178.8|16168.8|16168.8|16156.3|16203.8|16191.3|16158.8|16146.3|3433
1594192200000|2020-07-08 07:10:00|16166.3|16153.8|16183.8|16168.8|16191.3|16178.8|16161.3|16148.8|1729
1594192500000|2020-07-08 07:15:00|16181.3|16166.3|16191.3|16176.3|16193.8|16181.3|16168.8|16156.3|1689
1594192800000|2020-07-08 07:20:00|16193.8|16178.8|16186.3|16171.3|16198.8|16186.3|16178.8|16166.3|1536
1594193100000|2020-07-08 07:25:00|16183.8|16173.8|16186.3|16173.8|16196.3|16181.3|16178.8|16166.3|475
1594193400000|2020-07-08 07:30:00|16188.8|16171.3|16191.3|16178.8|16193.8|16181.3|16183.8|16171.3|1159
1594193700000|2020-07-08 07:35:00|16188.8|16176.3|16191.3|16178.8|16203.8|16188.8|16186.3|16173.8|623
1594194000000|2020-07-08 07:40:00|16188.8|16176.3|16208.8|16196.3|16208.8|16196.3|16188.8|16176.3|929
1594194300000|2020-07-08 07:45:00|16206.3|16193.8|16233.8|16218.8|16233.8|16218.8|16201.3|16186.3|2390
1594194600000|2020-07-08 07:50:00|16231.3|16216.3|16216.3|16203.8|16231.3|16216.3|16213.8|16198.8|1358
1594194900000|2020-07-08 07:55:00|16218.8|16206.3|16221.3|16208.8|16223.8|16211.3|16211.3|16198.8|1024
1594195200000|2020-07-08 08:00:00|16223.8|16211.3|16208.8|16193.8|16231.3|16218.8|16201.3|16188.8|1728
1594195500000|2020-07-08 08:05:00|16206.3|16196.3|16203.8|16188.8|16208.8|16196.3|16198.8|16186.3|1023
1594195800000|2020-07-08 08:10:00|16201.3|16186.3|16201.3|16188.8|16206.3|16193.8|16196.3|16183.8|776
1594196100000|2020-07-08 08:15:00|16198.8|16186.3|16196.3|16183.8|16206.3|16193.8|16196.3|16183.8|298
1594196400000|2020-07-08 08:20:00|16193.8|16181.3|16183.8|16171.3|16198.8|16186.3|16183.8|16171.3|726
1594196700000|2020-07-08 08:25:00|16186.3|16168.8|16198.8|16186.3|16201.3|16188.8|16183.8|16168.8|1069
1594197000000|2020-07-08 08:30:00|16196.1|16172.1|16194.1|16170.1|16199.3|16175.3|16172.4|16148.4|0
1594197300000|2020-07-08 08:35:00|16194.6|16170.6|16223.3|16199.3|16257.1|16233.1|16194.6|16170.6|197
1594197600000|2020-07-08 08:40:00|16222.8|16198.8|16222.3|16198.3|16233.7|16209.7|16219.9|16195.9|0
1594197900000|2020-07-08 08:45:00|16222.8|16198.8|16221.8|16197.8|16229.1|16205.1|16218.9|16194.9|0
1594198200000|2020-07-08 08:50:00|16222.3|16198.3|16207.8|16183.8|16222.3|16198.3|16206.8|16182.8|0
1594198500000|2020-07-08 08:55:00|16207.5|16183.5|16196.8|16172.8|16210.7|16186.7|16189.8|16165.8|0
1594198800000|2020-07-08 09:00:00|16201.3|16186.3|16208.8|16196.3|16226.3|16211.3|16201.3|16186.3|571
1594199100000|2020-07-08 09:05:00|16211.3|16198.8|16206.3|16193.8|16211.3|16198.8|16201.3|16188.8|77
1594199400000|2020-07-08 09:10:00|16203.8|16191.3|16191.3|16178.8|16208.8|16196.3|16191.3|16178.8|295
1594199700000|2020-07-08 09:15:00|16188.8|16176.3|16153.8|16138.8|16188.8|16176.3|16151.3|16138.8|1143
1594200000000|2020-07-08 09:20:00|16151.3|16141.3|16151.3|16138.8|16163.8|16151.3|16143.8|16131.3|584
1594200300000|2020-07-08 09:25:00|16148.8|16136.3|16148.8|16136.3|16153.8|16138.8|16136.3|16123.8|537
1594200600000|2020-07-08 09:30:00|16146.3|16133.8|16166.3|16153.8|16166.3|16153.8|16146.3|16133.8|461
1594200900000|2020-07-08 09:35:00|16163.8|16151.3|16186.3|16173.8|16193.8|16181.3|16161.3|16148.8|1309
1594201200000|2020-07-08 09:40:00|16188.8|16176.3|16158.8|16146.3|16188.8|16176.3|16156.3|16143.8|398
1594201500000|2020-07-08 09:45:00|16156.3|16143.8|16166.3|16153.8|16176.3|16161.3|16156.3|16143.8|339
1594201800000|2020-07-08 09:50:00|16163.8|16151.3|16158.8|16146.3|16173.8|16161.3|16153.8|16141.3|316
1594202100000|2020-07-08 09:55:00|16156.3|16143.8|16186.3|16173.8|16188.8|16173.8|16156.3|16143.8|438
1594202400000|2020-07-08 10:00:00|16183.8|16171.3|16183.8|16171.3|16186.3|16173.8|16166.3|16153.8|577
1594202700000|2020-07-08 10:05:00|16181.3|16168.8|16191.3|16178.8|16191.3|16178.8|16176.3|16163.8|414
1594203000000|2020-07-08 10:10:00|16188.8|16176.3|16186.3|16173.8|16196.3|16183.8|16178.8|16166.3|389
1594203300000|2020-07-08 10:15:00|16188.8|16176.3|16196.3|16183.8|16203.8|16191.3|16186.3|16176.3|484
1594203600000|2020-07-08 10:20:00|16193.8|16181.3|16193.8|16181.3|16196.3|16183.8|16188.8|16173.8|223
1594203900000|2020-07-08 10:25:00|16196.3|16183.8|16196.3|16183.8|16201.3|16188.8|16196.3|16181.3|111
1594204200000|2020-07-08 10:30:00|16198.8|16186.3|16196.3|16183.8|16198.8|16186.3|16193.8|16181.3|97
1594204500000|2020-07-08 10:35:00|16198.8|16181.3|16193.8|16181.3|16201.3|16188.8|16191.3|16178.8|125
1594204800000|2020-07-08 10:40:00|16196.3|16183.8|16203.8|16191.3|16208.8|16196.3|16196.3|16183.8|306
1594205100000|2020-07-08 10:45:00|16201.3|16188.8|16201.3|16188.8|16203.8|16191.3|16198.8|16186.3|100
1594205400000|2020-07-08 10:50:00|16198.8|16186.3|16203.8|16188.8|16208.8|16196.3|16183.8|16168.8|1395
1594205700000|2020-07-08 10:55:00|16206.3|16191.3|16211.3|16198.8|16213.8|16201.3|16203.8|16188.8|251
1594206000000|2020-07-08 11:00:00|16213.8|16201.3|16221.3|16208.8|16221.3|16208.8|16206.3|16193.8|408
1594206300000|2020-07-08 11:05:00|16223.8|16211.3|16221.3|16208.8|16226.3|16213.8|16218.8|16206.3|404
1594206600000|2020-07-08 11:10:00|16223.8|16211.3|16216.3|16203.8|16223.8|16211.3|16213.8|16201.3|136
1594206900000|2020-07-08 11:15:00|16218.8|16206.3|16216.3|16203.8|16218.8|16206.3|16213.8|16201.3|115
1594207200000|2020-07-08 11:20:00|16218.8|16206.3|16213.8|16201.3|16218.8|16206.3|16213.8|16201.3|110
1594207500000|2020-07-08 11:25:00|16211.3|16198.8|16216.3|16203.8|16218.8|16206.3|16211.3|16198.8|96
1594207800000|2020-07-08 11:30:00|16218.8|16206.3|16218.8|16206.3|16218.8|16206.3|16213.8|16201.3|91
1594208100000|2020-07-08 11:35:00|16221.3|16208.8|16218.8|16206.3|16226.3|16213.8|16218.8|16206.3|223
1594208400000|2020-07-08 11:40:00|16221.3|16208.8|16226.3|16213.8|16226.3|16213.8|16216.3|16203.8|254
1594208700000|2020-07-08 11:45:00|16228.8|16216.3|16236.3|16223.8|16243.8|16231.3|16228.8|16216.3|705
1594209000000|2020-07-08 11:50:00|16233.8|16221.3|16236.3|16223.8|16238.8|16226.3|16226.3|16213.8|354
1594209300000|2020-07-08 11:55:00|16233.8|16221.3|16228.8|16213.8|16236.3|16223.8|16223.8|16211.3|112
1594209600000|2020-07-08 12:00:00|16226.3|16216.3|16213.8|16201.3|16231.3|16218.8|16213.8|16201.3|328
1594209900000|2020-07-08 12:05:00|16216.3|16198.8|16203.8|16191.3|16216.3|16203.8|16203.8|16191.3|260
1594210200000|2020-07-08 12:10:00|16206.3|16193.8|16201.3|16188.8|16208.8|16196.3|16201.3|16188.8|86
1594210500000|2020-07-08 12:15:00|16198.8|16186.3|16206.3|16191.3|16211.3|16198.8|16193.8|16181.3|246
1594210800000|2020-07-08 12:20:00|16203.8|16193.8|16211.3|16198.8|16211.3|16198.8|16203.8|16191.3|193
1594211100000|2020-07-08 12:25:00|16213.8|16201.3|16216.3|16203.8|16221.3|16208.8|16208.8|16196.3|197
1594211400000|2020-07-08 12:30:00|16218.8|16206.3|16223.8|16211.3|16238.8|16226.3|16216.3|16203.8|1326
1594211700000|2020-07-08 12:35:00|16221.3|16208.8|16206.3|16193.8|16223.8|16211.3|16206.3|16193.8|147
1594212000000|2020-07-08 12:40:00|16203.8|16191.3|16208.8|16196.3|16208.8|16196.3|16201.3|16188.8|120
1594212300000|2020-07-08 12:45:00|16198.8|16186.3|16218.8|16206.3|16218.8|16206.3|16196.3|16181.3|429
1594212600000|2020-07-08 12:50:00|16221.3|16208.8|16221.3|16208.8|16223.8|16211.3|16211.3|16198.8|162
1594212900000|2020-07-08 12:55:00|16223.8|16211.3|16228.8|16216.3|16231.3|16218.8|16221.3|16208.8|222
1594213200000|2020-07-08 13:00:00|16231.3|16218.8|16226.3|16213.8|16236.3|16223.8|16226.3|16213.8|172
1594213500000|2020-07-08 13:05:00|16228.8|16216.3|16226.3|16213.8|16228.8|16216.3|16216.3|16203.8|173
1594213800000|2020-07-08 13:10:00|16228.8|16216.3|16228.8|16216.3|16233.8|16221.3|16226.3|16213.8|96
1594214100000|2020-07-08 13:15:00|16231.3|16218.8|16218.8|16206.3|16231.3|16218.8|16218.8|16206.3|87
1594214400000|2020-07-08 13:20:00|16216.3|16203.8|16228.8|16216.3|16228.8|16216.3|16216.3|16203.8|80
1594214700000|2020-07-08 13:25:00|16231.3|16218.8|16236.3|16223.8|16241.3|16228.8|16228.8|16216.3|459
1594215000000|2020-07-08 13:30:00|16238.8|16226.3|16256.3|16243.8|16256.3|16243.8|16221.3|16208.8|917
1594215300000|2020-07-08 13:35:00|16258.8|16246.3|16256.3|16243.8|16258.8|16246.3|16246.3|16233.8|843
1594215600000|2020-07-08 13:40:00|16253.8|16241.3|16248.8|16236.3|16256.3|16243.8|16243.8|16231.3|489
1594215900000|2020-07-08 13:45:00|16246.3|16233.8|16253.8|16241.3|16256.3|16243.8|16243.8|16231.3|310
1594216200000|2020-07-08 13:50:00|16256.3|16243.8|16261.3|16248.8|16263.8|16251.3|16253.8|16241.3|1076
1594216500000|2020-07-08 13:55:00|16258.8|16246.3|16261.3|16248.8|16263.8|16251.3|16258.8|16246.3|374
1594216800000|2020-07-08 14:00:00|16263.8|16251.3|16233.8|16221.3|16263.8|16251.3|16233.8|16221.3|676
1594217100000|2020-07-08 14:05:00|16236.3|16223.8|16241.3|16228.8|16246.3|16233.8|16231.3|16218.8|576
1594217400000|2020-07-08 14:10:00|16243.8|16231.3|16246.3|16233.8|16256.3|16243.8|16238.8|16226.3|731
1594217700000|2020-07-08 14:15:00|16243.8|16231.3|16253.8|16241.3|16253.8|16241.3|16236.3|16223.8|924
1594218000000|2020-07-08 14:20:00|16251.3|16238.8|16251.3|16238.8|16258.8|16246.3|16248.8|16236.3|410
1594218300000|2020-07-08 14:25:00|16253.8|16241.3|16238.8|16226.3|16258.8|16246.3|16236.3|16223.8|515
1594218600000|2020-07-08 14:30:00|16236.3|16223.8|16246.3|16233.8|16248.8|16236.3|16236.3|16223.8|400
1594218900000|2020-07-08 14:35:00|16243.8|16231.3|16258.8|16246.3|16261.3|16248.8|16241.3|16228.8|537
1594219200000|2020-07-08 14:40:00|16261.3|16248.8|16243.8|16231.3|16268.8|16253.8|16243.8|16231.3|592
1594219500000|2020-07-08 14:45:00|16241.3|16228.8|16253.8|16241.3|16253.8|16241.3|16238.8|16226.3|515
1594219800000|2020-07-08 14:50:00|16251.3|16238.8|16258.8|16246.3|16258.8|16246.3|16248.8|16236.3|470
1594220100000|2020-07-08 14:55:00|16261.3|16248.8|16268.8|16256.3|16268.8|16256.3|16253.8|16241.3|993
1594220400000|2020-07-08 15:00:00|16271.3|16258.8|16246.3|16233.8|16271.3|16258.8|16238.8|16223.8|1274
1594220700000|2020-07-08 15:05:00|16248.8|16236.3|16246.3|16233.8|16261.3|16246.3|16231.3|16218.8|717
1594221000000|2020-07-08 15:10:00|16248.8|16236.3|16266.3|16253.8|16266.3|16253.8|16246.3|16233.8|674
1594221300000|2020-07-08 15:15:00|16268.8|16256.3|16251.3|16238.8|16283.8|16271.3|16251.3|16238.8|1800
1594221600000|2020-07-08 15:20:00|16253.8|16241.3|16236.3|16223.8|16256.3|16243.8|16231.3|16218.8|2433
1594221900000|2020-07-08 15:25:00|16233.8|16221.3|16258.8|16246.3|16258.8|16246.3|16231.3|16218.8|1540
1594222200000|2020-07-08 15:30:00|16256.3|16243.8|16256.3|16243.8|16266.3|16253.8|16251.3|16238.8|479
1594222500000|2020-07-08 15:35:00|16258.8|16246.3|16268.8|16256.3|16268.8|16256.3|16258.8|16246.3|484
1594222800000|2020-07-08 15:40:00|16266.3|16253.8|16281.3|16268.8|16283.8|16271.3|16266.3|16253.8|560
1594223100000|2020-07-08 15:45:00|16283.8|16271.3|16281.3|16268.8|16291.3|16278.8|16276.3|16263.8|542
1594223400000|2020-07-08 15:50:00|16283.8|16271.3|16303.8|16291.3|16303.8|16291.3|16281.3|16268.8|607
1594223700000|2020-07-08 15:55:00|16301.3|16288.8|16301.3|16288.8|16303.8|16291.3|16293.8|16281.3|451
1594224000000|2020-07-08 16:00:00|16298.8|16286.3|16301.3|16288.8|16301.3|16288.8|16296.3|16283.8|344
1594224300000|2020-07-08 16:05:00|16303.8|16291.3|16308.8|16296.3|16316.3|16303.8|16303.8|16291.3|624
1594224600000|2020-07-08 16:10:00|16311.3|16298.8|16311.3|16298.8|16323.8|16311.3|16308.8|16296.3|433
1594224900000|2020-07-08 16:15:00|16308.8|16296.3|16326.3|16313.8|16328.8|16313.8|16301.3|16288.8|669
1594225200000|2020-07-08 16:20:00|16328.8|16316.3|16323.8|16311.3|16331.3|16318.8|16323.8|16311.3|543
1594225500000|2020-07-08 16:25:00|16326.3|16313.8|16328.8|16316.3|16328.8|16316.3|16321.3|16308.8|410
1594225800000|2020-07-08 16:30:00|16331.3|16318.8|16316.3|16303.8|16333.8|16321.3|16316.3|16303.8|489
1594226100000|2020-07-08 16:35:00|16318.8|16306.3|16321.3|16308.8|16323.8|16311.3|16316.3|16303.8|302
1594226400000|2020-07-08 16:40:00|16318.8|16306.3|16316.3|16303.8|16326.3|16313.8|16313.8|16301.3|450
1594226700000|2020-07-08 16:45:00|16318.8|16306.3|16321.3|16308.8|16326.3|16313.8|16316.3|16303.8|163
1594227000000|2020-07-08 16:50:00|16323.8|16311.3|16318.8|16306.3|16323.8|16311.3|16318.8|16306.3|207
1594227300000|2020-07-08 16:55:00|16321.3|16308.8|16333.8|16321.3|16336.3|16323.8|16321.3|16308.8|285
1594227600000|2020-07-08 17:00:00|16336.3|16323.8|16328.8|16316.3|16336.3|16323.8|16326.3|16313.8|184
1594227900000|2020-07-08 17:05:00|16326.3|16313.8|16316.3|16303.8|16328.8|16316.3|16316.3|16303.8|259
1594228200000|2020-07-08 17:10:00|16313.8|16301.3|16316.3|16303.8|16316.3|16303.8|16311.3|16298.8|205
1594228500000|2020-07-08 17:15:00|16318.8|16306.3|16313.8|16301.3|16323.8|16311.3|16313.8|16301.3|163
1594228800000|2020-07-08 17:20:00|16316.3|16303.8|16308.8|16296.3|16318.8|16306.3|16306.3|16293.8|198
1594229100000|2020-07-08 17:25:00|16303.8|16291.3|16306.3|16293.8|16306.3|16293.8|16291.3|16278.8|191
1594229400000|2020-07-08 17:30:00|16308.8|16296.3|16316.3|16303.8|16318.8|16306.3|16306.3|16293.8|193
1594229700000|2020-07-08 17:35:00|16313.8|16301.3|16316.3|16303.8|16316.3|16303.8|16311.3|16298.8|78
1594230000000|2020-07-08 17:40:00|16318.8|16301.3|16316.3|16303.8|16321.3|16306.3|16308.8|16296.3|221
1594230300000|2020-07-08 17:45:00|16318.8|16306.3|16316.3|16303.8|16323.8|16311.3|16311.3|16298.8|181
1594230600000|2020-07-08 17:50:00|16318.8|16306.3|16308.8|16296.3|16321.3|16308.8|16308.8|16296.3|180
1594230900000|2020-07-08 17:55:00|16311.3|16298.8|16306.3|16293.8|16313.8|16301.3|16301.3|16288.8|172
1594231200000|2020-07-08 18:00:00|16308.8|16291.3|16308.8|16296.3|16318.8|16306.3|16303.8|16291.3|115
1594231500000|2020-07-08 18:05:00|16311.3|16293.8|16311.3|16298.8|16316.3|16303.8|16308.8|16293.8|58
1594231800000|2020-07-08 18:10:00|16308.8|16296.3|16311.3|16298.8|16316.3|16303.8|16306.3|16293.8|98
1594232100000|2020-07-08 18:15:00|16308.8|16296.3|16308.8|16296.3|16313.8|16301.3|16306.3|16293.8|74
1594232400000|2020-07-08 18:20:00|16306.3|16293.8|16306.3|16293.8|16311.3|16298.8|16298.8|16286.3|184
1594232700000|2020-07-08 18:25:00|16303.8|16291.3|16318.8|16303.8|16318.8|16306.3|16303.8|16291.3|84
1594233000000|2020-07-08 18:30:00|16316.3|16306.3|16326.3|16311.3|16328.8|16316.3|16308.8|16293.8|399
1594233300000|2020-07-08 18:35:00|16323.8|16313.8|16336.3|16323.8|16336.3|16323.8|16323.8|16313.8|273
1594233600000|2020-07-08 18:40:00|16333.8|16321.3|16332.6|16322.6|16333.8|16323.8|16323.8|16311.3|580
1594233900000|2020-07-08 18:45:00|16335.1|16325.1|16340.1|16330.1|16340.1|16330.1|16335.1|16325.1|313
1594234200000|2020-07-08 18:50:00|16342.6|16332.6|16342.6|16332.6|16347.6|16337.6|16340.1|16330.1|463
1594234500000|2020-07-08 18:55:00|16341.3|16331.3|16345.1|16335.1|16350.1|16340.1|16338.8|16328.8|398
1594234800000|2020-07-08 19:00:00|16346.3|16336.3|16352.6|16342.6|16352.6|16342.6|16346.3|16336.3|246
1594235100000|2020-07-08 19:05:00|16353.8|16343.8|16352.6|16342.6|16357.6|16347.6|16352.6|16342.6|397
1594235400000|2020-07-08 19:10:00|16353.8|16343.8|16357.6|16347.6|16357.6|16347.6|16352.6|16342.6|408
1594235700000|2020-07-08 19:15:00|16356.3|16346.3|16355.1|16345.1|16357.6|16347.6|16352.6|16342.6|278
1594236000000|2020-07-08 19:20:00|16353.8|16343.8|16360.1|16350.1|16360.1|16350.1|16353.8|16343.8|233
1594236300000|2020-07-08 19:25:00|16361.3|16351.3|16355.1|16345.1|16362.6|16352.6|16353.8|16343.8|137
1594236600000|2020-07-08 19:30:00|16356.3|16346.3|16360.1|16350.1|16360.1|16350.1|16352.6|16342.6|201
1594236900000|2020-07-08 19:35:00|16361.3|16351.3|16357.6|16347.6|16367.6|16357.6|16355.1|16345.1|229
1594237200000|2020-07-08 19:40:00|16358.8|16348.8|16357.6|16347.6|16362.6|16352.6|16355.1|16345.1|166
1594237500000|2020-07-08 19:45:00|16360.1|16350.1|16357.6|16347.6|16365.1|16355.1|16355.1|16345.1|200
1594237800000|2020-07-08 19:50:00|16360.1|16350.1|16358.8|16348.8|16362.6|16352.6|16350.1|16340.1|384
1594238100000|2020-07-08 19:55:00|16357.6|16347.6|16362.6|16352.6|16363.8|16353.8|16357.6|16347.6|379
1594238400000|2020-07-08 20:00:00|16363.8|16353.8|16363.8|16353.8|16365.1|16355.1|16357.6|16347.6|164
1594238700000|2020-07-08 20:05:00|16365.1|16355.1|16362.6|16352.6|16367.6|16357.6|16362.6|16352.6|78
1594239000000|2020-07-08 20:10:00|16363.8|16353.8|16365.1|16355.1|16365.1|16355.1|16363.8|16353.8|55
1594239300000|2020-07-08 20:15:00|16371.4|16347.4|16371.6|16347.6|16372.6|16348.6|16370.2|16346.2|32
1594239600000|2020-07-08 20:20:00|16374.9|16350.9|16375.4|16351.4|16375.7|16351.7|16374.4|16350.4|21
1594239900000|2020-07-08 20:25:00|16375.3|16351.3|16373|16349|16375.6|16351.6|16372.4|16348.4|154
1594240200000|2020-07-08 20:30:00|16370.7|16346.7|16384.2|16360.2|16384.6|16360.6|16370.7|16346.7|160
1594240500000|2020-07-08 20:35:00|16385.2|16361.2|16388.6|16364.6|16389.6|16365.6|16383.3|16359.3|108
1594240800000|2020-07-08 20:40:00|16387.7|16363.7|16386.7|16362.7|16388.6|16364.6|16385.7|16361.7|106
1594241100000|2020-07-08 20:45:00|16387.7|16363.7|16382.3|16358.3|16387.7|16363.7|16381.3|16357.3|103
1594241400000|2020-07-08 20:50:00|16381.3|16357.3|16383.2|16359.2|16385.1|16361.1|16381.3|16357.3|33
1594241700000|2020-07-08 20:55:00|16382.2|16358.2|16385.5|16361.5|16385.8|16361.8|16381.3|16357.3|152
1594242000000|2020-07-08 21:00:00|16385.4|16361.4|16384.4|16360.4|16385.4|16361.4|16383.7|16359.7|18
1594242300000|2020-07-08 21:05:00|16384.5|16360.5|16384.6|16360.6|16384.6|16360.6|16383.4|16359.4|85
1594242600000|2020-07-08 21:10:00|16383.4|16359.4|16384.4|16360.4|16385.2|16361.2|16383.4|16359.4|2
1594242900000|2020-07-08 21:15:00|16383.8|16359.8|16386.6|16362.6|16386.6|16362.6|16383.6|16359.6|0
1594243200000|2020-07-08 21:20:00|16386.3|16362.3|16384.5|16360.5|16386.3|16362.3|16384.5|16360.5|0
1594243500000|2020-07-08 21:25:00|16384.6|16360.6|16384.6|16360.6|16386.2|16362.2|16384.4|16360.4|0
1594243800000|2020-07-08 21:30:00|16384.5|16360.5|16384.5|16360.5|16384.6|16360.6|16384.5|16360.5|0
1594244100000|2020-07-08 21:35:00|16385.9|16361.9|16385.9|16361.9|16386|16362|16385.7|16361.7|0
1594244400000|2020-07-08 21:40:00|16386.8|16362.8|16387.4|16363.4|16388.8|16364.8|16385.9|16361.9|0
1594244700000|2020-07-08 21:45:00|16387.2|16363.2|16383.7|16359.7|16388.1|16364.1|16383.5|16359.5|0
1594245000000|2020-07-08 21:50:00|16384.2|16360.2|16385.5|16361.5|16385.7|16361.7|16383.5|16359.5|0
1594245300000|2020-07-08 21:55:00|16384.9|16360.9|16385.3|16361.3|16385.8|16361.8|16384.3|16360.3|0
1594245600000|2020-07-08 22:00:00|16393.1|16369.1|16395.8|16371.8|16400.3|16376.3|16391.7|16367.7|0
1594245900000|2020-07-08 22:05:00|16396.8|16372.8|16396.5|16372.5|16399.4|16375.4|16396.5|16372.5|0
1594246200000|2020-07-08 22:10:00|16397|16373|16399|16375|16399.4|16375.4|16396.9|16372.9|0
1594246500000|2020-07-08 22:15:00|16399.2|16375.2|16402.9|16378.9|16402.9|16378.9|16397.3|16373.3|0
1594246800000|2020-07-08 22:20:00|16399.7|16375.7|16396.1|16372.1|16400.7|16376.7|16395.1|16371.1|0
1594247100000|2020-07-08 22:25:00|16395.1|16371.1|16399.1|16375.1|16400.9|16376.9|16395.1|16371.1|0
1594247400000|2020-07-08 22:30:00|16398.6|16374.6|16400.9|16376.9|16400.9|16376.9|16396.7|16372.7|0
1594247700000|2020-07-08 22:35:00|16399.9|16375.9|16394.9|16370.9|16399.9|16375.9|16393.3|16369.3|0
1594248000000|2020-07-08 22:40:00|16394.4|16370.4|16385.4|16361.4|16394.4|16370.4|16384.5|16360.5|0
1594248300000|2020-07-08 22:45:00|16384.9|16360.9|16386.4|16362.4|16387.1|16363.1|16384.4|16360.4|0
1594248600000|2020-07-08 22:50:00|16385.4|16361.4|16383.2|16359.2|16386.9|16362.9|16383.2|16359.2|0
1594248900000|2020-07-08 22:55:00|16382.2|16358.2|16387|16363|16391|16367|16381.4|16357.4|0
1594249200000|2020-07-08 23:00:00|16386.1|16362.1|16382.7|16358.7|16386.5|16362.5|16380.8|16356.8|0
1594249500000|2020-07-08 23:05:00|16381.8|16357.8|16383.4|16359.4|16387.2|16363.2|16381.8|16357.8|0
1594249800000|2020-07-08 23:10:00|16383.9|16359.9|16388.2|16364.2|16389.2|16365.2|16383.4|16359.4|0
1594250100000|2020-07-08 23:15:00|16389.2|16365.2|16386.3|16362.3|16390.1|16366.1|16385.3|16361.3|0
1594250400000|2020-07-08 23:20:00|16385.3|16361.3|16389.9|16365.9|16393|16369|16384.4|16360.4|0
1594250700000|2020-07-08 23:25:00|16390.8|16366.8|16400.8|16376.8|16401.8|16377.8|16389.8|16365.8|0
1594251000000|2020-07-08 23:30:00|16401.3|16377.3|16395.2|16371.2|16401.3|16377.3|16393.1|16369.1|0
1594251300000|2020-07-08 23:35:00|16396.2|16372.2|16400.1|16376.1|16400.1|16376.1|16394.2|16370.2|0
1594251600000|2020-07-08 23:40:00|16401|16377|16411.6|16387.6|16411.6|16387.6|16400.1|16376.1|0
1594251900000|2020-07-08 23:45:00|16410.6|16386.6|16410.8|16386.8|16416.5|16392.5|16409.8|16385.8|0
1594252200000|2020-07-08 23:50:00|16411.8|16387.8|16414.1|16390.1|16415.1|16391.1|16403.5|16379.5|0
1594252500000|2020-07-08 23:55:00|16414.6|16390.6|16408|16384|16414.6|16390.6|16405.1|16381.1|0
1594252800000|2020-07-09 00:00:00|16409|16385|16411.4|16387.4|16418.9|16394.9|16401.2|16377.2|0
1594253100000|2020-07-09 00:05:00|16411.9|16387.9|16407.5|16383.5|16416.2|16392.2|16406.1|16382.1|0
1594253400000|2020-07-09 00:10:00|16408|16384|16398.1|16374.1|16410.4|16386.4|16396.1|16372.1|0
1594253700000|2020-07-09 00:15:00|16397.1|16373.1|16393|16369|16399.6|16375.6|16389.6|16365.6|0
1594254000000|2020-07-09 00:20:00|16393.3|16369.3|16386.9|16362.9|16395.9|16371.9|16384.7|16360.7|0
1594254300000|2020-07-09 00:25:00|16385.7|16361.7|16381|16357|16385.7|16361.7|16379.9|16355.9|0
1594254600000|2020-07-09 00:30:00|16382.2|16358.2|16393.9|16369.9|16398.4|16374.4|16382.2|16358.2|0
1594254900000|2020-07-09 00:35:00|16394.1|16370.1|16399|16375|16399.5|16375.5|16392.7|16368.7|0
1594255200000|2020-07-09 00:40:00|16399.5|16375.5|16403.7|16379.7|16407.6|16383.6|16399|16375|0
1594255500000|2020-07-09 00:45:00|16403.2|16379.2|16364.8|16340.8|16404.9|16380.9|16361.9|16337.9|0
1594255800000|2020-07-09 00:50:00|16364.3|16340.3|16356.4|16332.4|16364.8|16340.8|16352.5|16328.5|0
1594256100000|2020-07-09 00:55:00|16355.9|16331.9|16358.9|16334.9|16374.3|16350.3|16355.9|16331.9|0
1594256400000|2020-07-09 01:00:00|16317|16307|16269.5|16259.5|16322|16312|16262|16252|5837
1594256700000|2020-07-09 01:05:00|16267|16257|16284.5|16274.5|16297|16287|16264.5|16254.5|2275
1594257000000|2020-07-09 01:10:00|16282|16272|16319.5|16309.5|16322|16312|16269.5|16259.5|2670
1594257300000|2020-07-09 01:15:00|16317|16307|16294.5|16284.5|16319.5|16309.5|16269.5|16259.5|5593
1594257600000|2020-07-09 01:20:00|16297|16287|16267|16257|16317|16307|16267|16257|2968
1594257900000|2020-07-09 01:25:00|16269.5|16259.5|16227|16217|16269.5|16259.5|16204.5|16194.5|7593
1594258200000|2020-07-09 01:30:00|16224.5|16214.5|16219.5|16209.5|16234.5|16224.5|16174.5|16164.5|27115
1594258500000|2020-07-09 01:35:00|16222|16212|16254.5|16244.5|16272|16262|16202|16192|12383
1594258800000|2020-07-09 01:40:00|16257|16247|16244.5|16234.5|16274.5|16264.5|16224.5|16214.5|10043
1594259100000|2020-07-09 01:45:00|16247|16237|16234.5|16224.5|16259.5|16249.5|16184.5|16174.5|10399
1594259400000|2020-07-09 01:50:00|16232|16222|16252|16242|16262|16252|16224.5|16214.5|8544
1594259700000|2020-07-09 01:55:00|16257|16247|16169.5|16159.5|16269.5|16259.5|16164.5|16154.5|9666
1594260000000|2020-07-09 02:00:00|16167|16157|16209.5|16199.5|16212|16202|16142|16132|10504
1594260300000|2020-07-09 02:05:00|16212|16202|16197|16187|16212|16202|16169.5|16159.5|6140
1594260600000|2020-07-09 02:10:00|16199.5|16189.5|16194.5|16184.5|16232|16222|16194.5|16184.5|8857
1594260900000|2020-07-09 02:15:00|16192|16182|16147|16137|16204.5|16194.5|16147|16137|7052
1594261200000|2020-07-09 02:20:00|16144.5|16134.5|16137|16127|16164.5|16154.5|16102|16092|9513
1594261500000|2020-07-09 02:25:00|16134.5|16124.5|16122|16112|16154.5|16144.5|16122|16112|4614
1594261800000|2020-07-09 02:30:00|16119.5|16109.5|16117|16107|16149.5|16139.5|16112|16102|4477
1594262100000|2020-07-09 02:35:00|16114.5|16104.5|16097|16087|16117|16107|16079.5|16069.5|7619
1594262400000|2020-07-09 02:40:00|16099.5|16089.5|16132|16122|16137|16127|16097|16087|5871
1594262700000|2020-07-09 02:45:00|16129.5|16119.5|16149.5|16139.5|16149.5|16139.5|16107|16097|3539
1594263000000|2020-07-09 02:50:00|16152|16142|16149.5|16139.5|16162|16152|16132|16122|3598
1594263300000|2020-07-09 02:55:00|16147|16137|16167|16157|16174.5|16164.5|16147|16137|5080
1594263600000|2020-07-09 03:00:00|16164.5|16154.5|16154.5|16144.5|16184.5|16174.5|16152|16142|4129
1594263900000|2020-07-09 03:05:00|16157|16147|16174.5|16164.5|16187|16177|16149.5|16139.5|3573
1594264200000|2020-07-09 03:10:00|16177|16167|16194.5|16184.5|16194.5|16184.5|16169.5|16159.5|4133
1594264500000|2020-07-09 03:15:00|16192|16182|16177|16167|16194.5|16184.5|16164.5|16154.5|3113
1594264800000|2020-07-09 03:20:00|16174.5|16164.5|16237|16227|16237|16227|16174.5|16164.5|6498
1594265100000|2020-07-09 03:25:00|16239.5|16229.5|16259.5|16249.5|16259.5|16249.5|16214.5|16204.5|5450
1594265400000|2020-07-09 03:30:00|16257|16247|16249.5|16239.5|16259.5|16249.5|16244.5|16234.5|1216
1594265700000|2020-07-09 03:35:00|16247|16237|16242|16232|16247|16237|16234.5|16224.5|872
1594266000000|2020-07-09 03:40:00|16239.5|16229.5|16237|16227|16244.5|16234.5|16234.5|16224.5|434
1594266300000|2020-07-09 03:45:00|16239.5|16229.5|16262|16252|16264.5|16254.5|16239.5|16229.5|1365
1594266600000|2020-07-09 03:50:00|16264.5|16254.5|16254.5|16244.5|16267|16257|16244.5|16234.5|653
1594266900000|2020-07-09 03:55:00|16257|16247|16267|16257|16267|16257|16252|16242|818
1594267200000|2020-07-09 04:00:00|16264.5|16254.5|16287|16277|16292|16282|16264.5|16254.5|1437
1594267500000|2020-07-09 04:05:00|16282|16272|16287|16277|16299.5|16289.5|16282|16272|1008
1594267800000|2020-07-09 04:10:00|16289.5|16279.5|16287|16277|16289.5|16279.5|16282|16272|445
1594268100000|2020-07-09 04:15:00|16289.5|16279.5|16287|16277|16299.5|16289.5|16287|16277|994
1594268400000|2020-07-09 04:20:00|16289.5|16279.5|16287|16277|16289.5|16279.5|16284.5|16274.5|161
1594268700000|2020-07-09 04:25:00|16289.5|16279.5|16287|16277|16289.5|16279.5|16279.5|16269.5|541
1594269000000|2020-07-09 04:30:00|16289.5|16279.5|16294.5|16284.5|16294.5|16284.5|16287|16277|281
1594269300000|2020-07-09 04:35:00|16292|16282|16299.5|16289.5|16299.5|16289.5|16289.5|16279.5|477
1594269600000|2020-07-09 04:40:00|16302|16292|16297|16287|16302|16292|16294.5|16284.5|466
1594269900000|2020-07-09 04:45:00|16294.5|16284.5|16299.5|16289.5|16302|16292|16294.5|16284.5|753
1594270200000|2020-07-09 04:50:00|16297|16287|16284.5|16274.5|16299.5|16289.5|16284.5|16274.5|1148
1594270500000|2020-07-09 04:55:00|16287|16277|16282|16272|16289.5|16279.5|16279.5|16269.5|651
1594270800000|2020-07-09 05:00:00|16279.5|16269.5|16274.5|16264.5|16299.5|16289.5|16252|16242|6712
1594271100000|2020-07-09 05:05:00|16272|16262|16227|16217|16272|16262|16202|16192|7587
1594271400000|2020-07-09 05:10:00|16229.5|16219.5|16247|16237|16254.5|16244.5|16227|16217|2994
1594271700000|2020-07-09 05:15:00|16249.5|16239.5|16274.5|16264.5|16284.5|16274.5|16237|16227|5008
1594272000000|2020-07-09 05:20:00|16277|16267|16247|16237|16277|16267|16239.5|16229.5|4569
1594272300000|2020-07-09 05:25:00|16252|16242|16277|16267|16297|16287|16249.5|16239.5|5105
1594272600000|2020-07-09 05:30:00|16274.5|16264.5|16249.5|16239.5|16284.5|16274.5|16237|16227|3722
1594272900000|2020-07-09 05:35:00|16247|16237|16272|16262|16292|16282|16239.5|16229.5|3779
1594273200000|2020-07-09 05:40:00|16267|16257|16297|16287|16309.5|16299.5|16267|16257|5794
1594273500000|2020-07-09 05:45:00|16299.5|16289.5|16257|16247|16299.5|16289.5|16239.5|16229.5|7095
1594273800000|2020-07-09 05:50:00|16254.5|16244.5|16234.5|16224.5|16254.5|16244.5|16207|16197|7346
1594274100000|2020-07-09 05:55:00|16232|16222|16244.5|16234.5|16252|16242|16229.5|16219.5|3209
1594274400000|2020-07-09 06:00:00|16242|16232|16242|16232|16244.5|16234.5|16207|16197|6804
1594274700000|2020-07-09 06:05:00|16239.5|16229.5|16257|16247|16267|16257|16232|16222|4521
1594275000000|2020-07-09 06:10:00|16254.5|16244.5|16224.5|16214.5|16267|16257|16214.5|16204.5|5776
1594275300000|2020-07-09 06:15:00|16227|16217|16217|16207|16227|16217|16194.5|16184.5|5673
1594275600000|2020-07-09 06:20:00|16219.5|16209.5|16224.5|16214.5|16232|16222|16202|16192|4871
1594275900000|2020-07-09 06:25:00|16222|16212|16169.5|16159.5|16224.5|16214.5|16169.5|16159.5|5803
1594276200000|2020-07-09 06:30:00|16172|16162|16144.5|16134.5|16189.5|16179.5|16129.5|16119.5|10491
1594276500000|2020-07-09 06:35:00|16142|16132|16192|16182|16192|16182|16129.5|16119.5|6770
1594276800000|2020-07-09 06:40:00|16189.5|16179.5|16239.5|16229.5|16247|16237|16189.5|16179.5|8257
1594277100000|2020-07-09 06:45:00|16242|16232|16264.5|16254.5|16269.5|16259.5|16234.5|16224.5|7748
1594277400000|2020-07-09 06:50:00|16267|16257|16254.5|16244.5|16269.5|16259.5|16237|16227|7651
1594277700000|2020-07-09 06:55:00|16252|16242|16262|16252|16264.5|16254.5|16237|16227|7962
1594278000000|2020-07-09 07:00:00|16207.6|16195.1|16207.6|16195.1|16225.1|16212.6|16195.1|16182.6|4154
1594278300000|2020-07-09 07:05:00|16205.1|16192.6|16202.6|16190.1|16215.1|16202.6|16200.1|16187.6|853
1594278600000|2020-07-09 07:10:00|16205.1|16192.6|16202.6|16187.6|16210.1|16197.6|16197.6|16185.1|1363
1594278900000|2020-07-09 07:15:00|16205.1|16190.1|16207.6|16195.1|16207.6|16195.1|16195.1|16182.6|401
1594279200000|2020-07-09 07:20:00|16205.1|16192.6|16202.6|16190.1|16210.1|16197.6|16195.1|16180.1|1483
1594279500000|2020-07-09 07:25:00|16205.1|16192.6|16202.6|16187.6|16205.1|16192.6|16195.1|16182.6|1022
1594279800000|2020-07-09 07:30:00|16200.1|16190.1|16197.6|16185.1|16210.1|16195.1|16187.6|16175.1|689
1594280100000|2020-07-09 07:35:00|16195.1|16182.6|16197.6|16182.6|16200.1|16187.6|16190.1|16175.1|729
1594280400000|2020-07-09 07:40:00|16195.1|16185.1|16192.6|16177.6|16200.1|16187.6|16190.1|16177.6|621
1594280700000|2020-07-09 07:45:00|16195.1|16180.1|16197.6|16185.1|16202.6|16190.1|16192.6|16180.1|515
1594281000000|2020-07-09 07:50:00|16200.1|16187.6|16212.6|16200.1|16215.1|16200.1|16197.6|16185.1|1133
1594281300000|2020-07-09 07:55:00|16215.1|16202.6|16232.6|16220.1|16237.6|16225.1|16212.6|16200.1|1312
1594281600000|2020-07-09 08:00:00|16230.1|16217.6|16225.1|16210.1|16232.6|16220.1|16212.6|16197.6|702
1594281900000|2020-07-09 08:05:00|16227.6|16212.6|16227.6|16215.1|16232.6|16220.1|16212.6|16200.1|705
1594282200000|2020-07-09 08:10:00|16230.1|16217.6|16225.1|16212.6|16230.1|16217.6|16220.1|16207.6|366
1594282500000|2020-07-09 08:15:00|16227.6|16215.1|16235.1|16222.6|16240.1|16225.1|16225.1|16212.6|579
1594282800000|2020-07-09 08:20:00|16232.6|16220.1|16230.1|16217.6|16242.6|16230.1|16225.1|16212.6|731
1594283100000|2020-07-09 08:25:00|16227.6|16215.1|16232.6|16217.6|16235.1|16222.6|16217.6|16205.1|1779
1594283400000|2020-07-09 08:30:00|16228.1|16204.1|16218.6|16194.6|16231.5|16207.5|16215.4|16191.4|11
1594283700000|2020-07-09 08:35:00|16218.3|16194.3|16233|16209|16233.2|16209.2|16215.9|16191.9|147
1594284000000|2020-07-09 08:40:00|16232.7|16208.7|16220.6|16196.6|16232.7|16208.7|16212.3|16188.3|0
1594284300000|2020-07-09 08:45:00|16220.3|16196.3|16216.1|16192.1|16220.9|16196.9|16212.7|16188.7|0
1594284600000|2020-07-09 08:50:00|16216.3|16192.3|16216.2|16192.2|16217.5|16193.5|16211.9|16187.9|0
1594284900000|2020-07-09 08:55:00|16216.4|16192.4|16217|16193|16220.1|16196.1|16211|16187|0
1594285200000|2020-07-09 09:00:00|16225.1|16212.6|16227.6|16215.1|16235.1|16222.6|16217.6|16205.1|209
1594285500000|2020-07-09 09:05:00|16225.1|16212.6|16232.6|16220.1|16245.1|16232.6|16225.1|16212.6|462
1594285800000|2020-07-09 09:10:00|16230.1|16217.6|16230.1|16217.6|16235.1|16220.1|16230.1|16215.1|178
1594286100000|2020-07-09 09:15:00|16227.6|16215.1|16217.6|16205.1|16235.1|16222.6|16212.6|16200.1|1022
1594286400000|2020-07-09 09:20:00|16212.6|16200.1|16205.1|16192.6|16212.6|16200.1|16202.6|16190.1|334
1594286700000|2020-07-09 09:25:00|16207.6|16195.1|16207.6|16195.1|16215.1|16200.1|16200.1|16187.6|379
1594287000000|2020-07-09 09:30:00|16210.1|16197.6|16215.1|16202.6|16217.6|16205.1|16210.1|16197.6|151
1594287300000|2020-07-09 09:35:00|16217.6|16205.1|16212.6|16200.1|16220.1|16207.6|16212.6|16200.1|163
1594287600000|2020-07-09 09:40:00|16210.1|16197.6|16212.6|16200.1|16212.6|16200.1|16207.6|16195.1|136
1594287900000|2020-07-09 09:45:00|16210.1|16197.6|16227.6|16215.1|16247.6|16235.1|16210.1|16197.6|695
1594288200000|2020-07-09 09:50:00|16230.1|16217.6|16250.1|16237.6|16250.1|16237.6|16230.1|16217.6|392
1594288500000|2020-07-09 09:55:00|16252.6|16240.1|16262.6|16250.1|16267.6|16255.1|16250.1|16237.6|868
1594288800000|2020-07-09 10:00:00|16260.1|16247.6|16270.1|16257.6|16270.1|16257.6|16255.1|16242.6|510
1594289100000|2020-07-09 10:05:00|16272.6|16260.1|16260.1|16247.6|16287.6|16275.1|16260.1|16247.6|863
1594289400000|2020-07-09 10:10:00|16262.6|16250.1|16280.1|16267.6|16282.6|16270.1|16260.1|16247.6|612
1594289700000|2020-07-09 10:15:00|16277.6|16265.1|16287.6|16275.1|16292.6|16280.1|16277.6|16265.1|563
1594290000000|2020-07-09 10:20:00|16285.1|16272.6|16287.6|16272.6|16292.6|16280.1|16277.6|16265.1|549
1594290300000|2020-07-09 10:25:00|16285.1|16275.1|16290.1|16277.6|16292.6|16280.1|16285.1|16272.6|410
1594290600000|2020-07-09 10:30:00|16287.6|16275.1|16260.1|16247.6|16287.6|16275.1|16257.6|16242.6|493
1594290900000|2020-07-09 10:35:00|16262.6|16245.1|16260.1|16247.6|16267.6|16255.1|16252.6|16240.1|397
1594291200000|2020-07-09 10:40:00|16257.6|16245.1|16255.1|16242.6|16262.6|16250.1|16252.6|16240.1|416
1594291500000|2020-07-09 10:45:00|16252.6|16240.1|16265.1|16250.1|16265.1|16252.6|16252.6|16240.1|336
1594291800000|2020-07-09 10:50:00|16262.6|16247.6|16235.1|16222.6|16265.1|16250.1|16235.1|16222.6|397
1594292100000|2020-07-09 10:55:00|16237.6|16225.1|16245.1|16232.6|16245.1|16232.6|16237.6|16222.6|81
1594292400000|2020-07-09 11:00:00|16247.6|16235.1|16257.6|16242.6|16260.1|16245.1|16242.6|16230.1|173
1594292700000|2020-07-09 11:05:00|16255.1|16245.1|16255.1|16240.1|16257.6|16245.1|16250.1|16237.6|87
1594293000000|2020-07-09 11:10:00|16252.6|16242.6|16252.6|16240.1|16257.6|16242.6|16247.6|16235.1|220
1594293300000|2020-07-09 11:15:00|16255.1|16242.6|16252.6|16240.1|16255.1|16242.6|16252.6|16240.1|84
1594293600000|2020-07-09 11:20:00|16255.1|16242.6|16242.6|16230.1|16255.1|16242.6|16242.6|16230.1|224
1594293900000|2020-07-09 11:25:00|16240.1|16227.6|16255.1|16242.6|16262.6|16250.1|16237.6|16225.1|230
1594294200000|2020-07-09 11:30:00|16252.6|16240.1|16250.1|16237.6|16255.1|16242.6|16242.6|16230.1|199
1594294500000|2020-07-09 11:35:00|16247.6|16235.1|16250.1|16237.6|16255.1|16242.6|16247.6|16235.1|99
1594294800000|2020-07-09 11:40:00|16252.6|16235.1|16247.6|16235.1|16255.1|16242.6|16242.6|16230.1|99
1594295100000|2020-07-09 11:45:00|16245.1|16232.6|16237.6|16225.1|16245.1|16232.6|16237.6|16225.1|108
1594295400000|2020-07-09 11:50:00|16240.1|16227.6|16242.6|16227.6|16242.6|16230.1|16235.1|16222.6|90
1594295700000|2020-07-09 11:55:00|16240.1|16230.1|16232.6|16220.1|16247.6|16235.1|16232.6|16220.1|206
1594296000000|2020-07-09 12:00:00|16235.1|16222.6|16242.6|16230.1|16247.6|16232.6|16230.1|16217.6|184
1594296300000|2020-07-09 12:05:00|16240.1|16227.6|16242.6|16230.1|16242.6|16230.1|16235.1|16222.6|506
1594296600000|2020-07-09 12:10:00|16245.1|16232.6|16240.1|16227.6|16245.1|16232.6|16237.6|16222.6|258
1594296900000|2020-07-09 12:15:00|16237.6|16225.1|16245.1|16232.6|16245.1|16232.6|16237.6|16225.1|58
1594297200000|2020-07-09 12:20:00|16247.6|16235.1|16250.1|16237.6|16252.6|16240.1|16245.1|16232.6|302
1594297500000|2020-07-09 12:25:00|16252.6|16240.1|16260.1|16247.6|16262.6|16250.1|16250.1|16237.6|200
1594297800000|2020-07-09 12:30:00|16262.6|16250.1|16252.6|16240.1|16262.6|16250.1|16250.1|16237.6|393
1594298100000|2020-07-09 12:35:00|16255.1|16242.6|16275.1|16262.6|16275.1|16262.6|16255.1|16242.6|672
1594298400000|2020-07-09 12:40:00|16277.6|16260.1|16280.1|16267.6|16282.6|16270.1|16277.6|16260.1|447
1594298700000|2020-07-09 12:45:00|16282.6|16270.1|16280.1|16267.6|16285.1|16272.6|16280.1|16267.6|489
1594299000000|2020-07-09 12:50:00|16277.6|16265.1|16270.1|16257.6|16280.1|16265.1|16260.1|16247.6|538
1594299300000|2020-07-09 12:55:00|16272.6|16255.1|16275.1|16262.6|16280.1|16267.6|16267.6|16255.1|120
1594299600000|2020-07-09 13:00:00|16272.6|16260.1|16252.6|16240.1|16275.1|16262.6|16252.6|16240.1|357
1594299900000|2020-07-09 13:05:00|16250.1|16237.6|16265.1|16252.6|16267.6|16255.1|16250.1|16237.6|644
1594300200000|2020-07-09 13:10:00|16262.6|16250.1|16260.1|16247.6|16267.6|16255.1|16257.6|16245.1|49
1594300500000|2020-07-09 13:15:00|16257.6|16245.1|16262.6|16250.1|16262.6|16250.1|16255.1|16242.6|120
1594300800000|2020-07-09 13:20:00|16265.1|16252.6|16272.6|16257.6|16272.6|16260.1|16260.1|16247.6|128
1594301100000|2020-07-09 13:25:00|16270.1|16260.1|16275.1|16262.6|16280.1|16267.6|16270.1|16257.6|298
1594301400000|2020-07-09 13:30:00|16277.6|16265.1|16267.6|16255.1|16295.1|16282.6|16265.1|16252.6|1530
1594301700000|2020-07-09 13:35:00|16270.1|16257.6|16247.6|16235.1|16272.6|16260.1|16230.1|16217.6|1320
1594302000000|2020-07-09 13:40:00|16245.1|16232.6|16235.1|16222.6|16260.1|16247.6|16235.1|16222.6|558
1594302300000|2020-07-09 13:45:00|16237.6|16225.1|16235.1|16220.1|16247.6|16235.1|16220.1|16207.6|950
1594302600000|2020-07-09 13:50:00|16237.6|16222.6|16240.1|16227.6|16245.1|16230.1|16230.1|16217.6|427
1594302900000|2020-07-09 13:55:00|16242.6|16230.1|16237.6|16225.1|16245.1|16232.6|16232.6|16220.1|270
1594303200000|2020-07-09 14:00:00|16235.1|16222.6|16235.1|16222.6|16245.1|16230.1|16235.1|16222.6|323
1594303500000|2020-07-09 14:05:00|16237.6|16225.1|16237.6|16222.6|16242.6|16230.1|16230.1|16217.6|176
1594303800000|2020-07-09 14:10:00|16235.1|16225.1|16217.6|16205.1|16240.1|16225.1|16212.6|16200.1|821
1594304100000|2020-07-09 14:15:00|16215.1|16202.6|16182.6|16170.1|16217.6|16205.1|16167.6|16155.1|1707
1594304400000|2020-07-09 14:20:00|16180.1|16167.6|16200.1|16187.6|16207.6|16195.1|16180.1|16167.6|581
1594304700000|2020-07-09 14:25:00|16202.6|16190.1|16217.6|16202.6|16225.1|16212.6|16200.1|16187.6|716
1594305000000|2020-07-09 14:30:00|16215.1|16200.1|16215.1|16202.6|16220.1|16207.6|16207.6|16195.1|390
1594305300000|2020-07-09 14:35:00|16217.6|16205.1|16185.1|16172.6|16220.1|16207.6|16185.1|16172.6|729
1594305600000|2020-07-09 14:40:00|16187.6|16175.1|16145.1|16132.6|16187.6|16175.1|16137.6|16125.1|1900
1594305900000|2020-07-09 14:45:00|16142.6|16130.1|16140.1|16127.6|16165.1|16152.6|16135.1|16122.6|1865
1594306200000|2020-07-09 14:50:00|16137.6|16125.1|16162.6|16150.1|16172.6|16157.6|16130.1|16117.6|1256
1594306500000|2020-07-09 14:55:00|16165.1|16152.6|16122.6|16107.6|16165.1|16152.6|16115.1|16102.6|3080
1594306800000|2020-07-09 15:00:00|16120.1|16110.1|16110.1|16097.6|16135.1|16122.6|16105.1|16092.6|1439
1594307100000|2020-07-09 15:05:00|16112.6|16100.1|16140.1|16127.6|16145.1|16132.6|16105.1|16092.6|1731
1594307400000|2020-07-09 15:10:00|16137.6|16125.1|16147.6|16135.1|16150.1|16137.6|16135.1|16122.6|855
1594307700000|2020-07-09 15:15:00|16145.1|16132.6|16085.1|16072.6|16147.6|16135.1|16080.1|16067.6|2584
1594308000000|2020-07-09 15:20:00|16082.6|16070.1|16120.1|16107.6|16130.1|16117.6|16082.6|16070.1|1545
1594308300000|2020-07-09 15:25:00|16122.6|16110.1|16127.6|16115.1|16130.1|16117.6|16105.1|16092.6|915
1594308600000|2020-07-09 15:30:00|16125.1|16112.6|16115.1|16102.6|16127.6|16115.1|16105.1|16092.6|808
1594308900000|2020-07-09 15:35:00|16112.6|16100.1|16132.6|16120.1|16132.6|16120.1|16112.6|16100.1|488
1594309200000|2020-07-09 15:40:00|16130.1|16117.6|16097.6|16085.1|16130.1|16117.6|16092.6|16080.1|578
1594309500000|2020-07-09 15:45:00|16095.1|16082.6|16130.1|16115.1|16130.1|16117.6|16095.1|16082.6|511
1594309800000|2020-07-09 15:50:00|16127.6|16117.6|16142.6|16130.1|16145.1|16132.6|16122.6|16110.1|422
1594310100000|2020-07-09 15:55:00|16140.1|16127.6|16142.6|16130.1|16147.6|16135.1|16132.6|16120.1|571
1594310400000|2020-07-09 16:00:00|16140.1|16127.6|16160.1|16147.6|16160.1|16147.6|16140.1|16127.6|702
1594310700000|2020-07-09 16:05:00|16162.6|16150.1|16167.6|16155.1|16170.1|16157.6|16162.6|16150.1|475
1594311000000|2020-07-09 16:10:00|16170.1|16157.6|16157.6|16145.1|16170.1|16157.6|16155.1|16142.6|407
1594311300000|2020-07-09 16:15:00|16160.1|16147.6|16162.6|16150.1|16165.1|16152.6|16147.6|16135.1|559
1594311600000|2020-07-09 16:20:00|16160.1|16147.6|16162.6|16150.1|16167.6|16155.1|16157.6|16145.1|119
1594311900000|2020-07-09 16:25:00|16165.1|16152.6|16162.6|16150.1|16165.1|16152.6|16150.1|16135.1|562
1594312200000|2020-07-09 16:30:00|16165.1|16147.6|16160.1|16147.6|16170.1|16157.6|16160.1|16147.6|350
1594312500000|2020-07-09 16:35:00|16157.6|16145.1|16160.1|16147.6|16167.6|16155.1|16157.6|16142.6|207
1594312800000|2020-07-09 16:40:00|16162.6|16150.1|16150.1|16137.6|16165.1|16152.6|16150.1|16137.6|490
1594313100000|2020-07-09 16:45:00|16152.6|16140.1|16162.6|16150.1|16165.1|16152.6|16152.6|16140.1|298
1594313400000|2020-07-09 16:50:00|16165.1|16147.6|16160.1|16147.6|16167.6|16155.1|16160.1|16147.6|200
1594313700000|2020-07-09 16:55:00|16162.6|16150.1|16167.6|16155.1|16167.6|16155.1|16157.6|16145.1|172
1594314000000|2020-07-09 17:00:00|16165.1|16152.6|16175.1|16162.6|16177.6|16165.1|16162.6|16150.1|636
1594314300000|2020-07-09 17:05:00|16172.6|16160.1|16177.6|16165.1|16177.6|16165.1|16170.1|16157.6|137
1594314600000|2020-07-09 17:10:00|16180.1|16167.6|16177.6|16165.1|16180.1|16167.6|16172.6|16160.1|162
1594314900000|2020-07-09 17:15:00|16180.1|16167.6|16175.1|16162.6|16182.6|16170.1|16175.1|16162.6|233
1594315200000|2020-07-09 17:20:00|16172.6|16160.1|16170.1|16157.6|16172.6|16162.6|16167.6|16155.1|95
1594315500000|2020-07-09 17:25:00|16172.6|16160.1|16170.1|16157.6|16175.1|16162.6|16170.1|16157.6|375
1594315800000|2020-07-09 17:30:00|16172.6|16160.1|16172.6|16160.1|16175.1|16162.6|16170.1|16157.6|151
1594316100000|2020-07-09 17:35:00|16170.1|16157.6|16162.6|16150.1|16175.1|16162.6|16162.6|16150.1|282
1594316400000|2020-07-09 17:40:00|16165.1|16152.6|16157.6|16145.1|16177.6|16165.1|16157.6|16145.1|374
1594316700000|2020-07-09 17:45:00|16155.1|16142.6|16155.1|16142.6|16157.6|16145.1|16152.6|16140.1|220
1594317000000|2020-07-09 17:50:00|16152.6|16140.1|16150.1|16137.6|16152.6|16140.1|16147.6|16135.1|240
1594317300000|2020-07-09 17:55:00|16152.6|16140.1|16150.1|16137.6|16152.6|16140.1|16145.1|16132.6|175
1594317600000|2020-07-09 18:00:00|16147.6|16135.1|16150.1|16137.6|16155.1|16142.6|16142.6|16130.1|329
1594317900000|2020-07-09 18:05:00|16152.6|16140.1|16167.6|16152.6|16167.6|16155.1|16152.6|16137.6|281
1594318200000|2020-07-09 18:10:00|16165.1|16150.1|16165.1|16152.6|16167.6|16155.1|16160.1|16147.6|227
1594318500000|2020-07-09 18:15:00|16167.6|16155.1|16180.1|16167.6|16185.1|16172.6|16165.1|16152.6|677
1594318800000|2020-07-09 18:20:00|16182.6|16170.1|16170.1|16157.6|16182.6|16170.1|16167.6|16155.1|182
1594319100000|2020-07-09 18:25:00|16167.6|16155.1|16175.1|16162.6|16175.1|16162.6|16167.6|16155.1|108
1594319400000|2020-07-09 18:30:00|16177.6|16165.1|16172.6|16160.1|16177.6|16165.1|16170.1|16157.6|149
1594319700000|2020-07-09 18:35:00|16170.1|16157.6|16167.6|16155.1|16175.1|16162.6|16167.6|16155.1|117
1594320000000|2020-07-09 18:40:00|16170.1|16157.6|16173.9|16163.9|16175.1|16163.9|16167.6|16155.1|129
1594320300000|2020-07-09 18:45:00|16175.1|16165.1|16181.4|16171.4|16183.9|16173.9|16175.1|16165.1|192
1594320600000|2020-07-09 18:50:00|16182.6|16172.6|16176.4|16166.4|16182.6|16172.6|16173.9|16163.9|252
1594320900000|2020-07-09 18:55:00|16178.9|16168.9|16183.9|16173.9|16188.9|16178.9|16178.9|16168.9|302
1594321200000|2020-07-09 19:00:00|16186.4|16176.4|16191.4|16181.4|16191.4|16181.4|16183.9|16173.9|362
1594321500000|2020-07-09 19:05:00|16188.9|16178.9|16196.4|16186.4|16196.4|16186.4|16188.9|16178.9|208
1594321800000|2020-07-09 19:10:00|16195.1|16185.1|16196.4|16186.4|16201.4|16191.4|16188.9|16178.9|267
1594322100000|2020-07-09 19:15:00|16197.6|16187.6|16188.9|16178.9|16201.4|16191.4|16186.4|16176.4|591
1594322400000|2020-07-09 19:20:00|16186.4|16176.4|16178.9|16168.9|16186.4|16176.4|16173.9|16163.9|375
1594322700000|2020-07-09 19:25:00|16180.1|16170.1|16167.6|16157.6|16181.4|16171.4|16166.4|16156.4|300
1594323000000|2020-07-09 19:30:00|16166.4|16156.4|16163.9|16153.9|16168.9|16158.9|16158.9|16148.9|367
1594323300000|2020-07-09 19:35:00|16162.6|16152.6|16168.9|16158.9|16170.1|16160.1|16156.4|16146.4|352
1594323600000|2020-07-09 19:40:00|16167.6|16157.6|16163.9|16153.9|16168.9|16158.9|16158.9|16148.9|279
1594323900000|2020-07-09 19:45:00|16166.4|16156.4|16171.4|16161.4|16181.4|16171.4|16166.4|16156.4|499
1594324200000|2020-07-09 19:50:00|16170.1|16160.1|16176.4|16166.4|16176.4|16166.4|16166.4|16156.4|184
1594324500000|2020-07-09 19:55:00|16178.9|16168.9|16178.9|16168.9|16181.4|16171.4|16168.9|16158.9|237
1594324800000|2020-07-09 20:00:00|16180.1|16170.1|16180.1|16170.1|16185.1|16175.1|16176.4|16166.4|141
1594325100000|2020-07-09 20:05:00|16178.9|16168.9|16176.4|16166.4|16181.4|16171.4|16173.9|16163.9|91
1594325400000|2020-07-09 20:10:00|16175.1|16165.1|16172.6|16162.6|16175.1|16165.1|16171.4|16161.4|18
1594325700000|2020-07-09 20:15:00|16177.7|16153.7|16176.4|16152.4|16177.7|16153.7|16175.3|16151.3|1
1594326000000|2020-07-09 20:20:00|16176.2|16152.2|16176|16152|16176.7|16152.7|16175.3|16151.3|20
1594326300000|2020-07-09 20:25:00|16176.6|16152.6|16175.8|16151.8|16177.7|16153.7|16175.8|16151.8|63
1594326600000|2020-07-09 20:30:00|16176.2|16152.2|16176.5|16152.5|16181.9|16157.9|16174.2|16150.2|42
1594326900000|2020-07-09 20:35:00|16175.6|16151.6|16176.8|16152.8|16178.4|16154.4|16175.6|16151.6|4
1594327200000|2020-07-09 20:40:00|16177.8|16153.8|16181.6|16157.6|16182.6|16158.6|16176.8|16152.8|8
1594327500000|2020-07-09 20:45:00|16180.7|16156.7|16186.7|16162.7|16187.4|16163.4|16180.7|16156.7|32
1594327800000|2020-07-09 20:50:00|16185.7|16161.7|16187.8|16163.8|16189.7|16165.7|16185.7|16161.7|19
1594328100000|2020-07-09 20:55:00|16186.8|16162.8|16185.2|16161.2|16188.6|16164.6|16182.9|16158.9|2
1594328400000|2020-07-09 21:00:00|16185.4|16161.4|16185.5|16161.5|16185.6|16161.6|16185.2|16161.2|31
1594328700000|2020-07-09 21:05:00|16185.4|16161.4|16188.2|16164.2|16188.2|16164.2|16183.1|16159.1|44
1594329000000|2020-07-09 21:10:00|16188.5|16164.5|16187.7|16163.7|16189.3|16165.3|16186.4|16162.4|15
1594329300000|2020-07-09 21:15:00|16188.6|16164.6|16188|16164|16188.6|16164.6|16187.7|16163.7|0
1594329600000|2020-07-09 21:20:00|16187.9|16163.9|16188.2|16164.2|16188.6|16164.6|16187.9|16163.9|0
1594329900000|2020-07-09 21:25:00|16188|16164|16188.4|16164.4|16188.4|16164.4|16187.6|16163.6|0
1594330200000|2020-07-09 21:30:00|16188.3|16164.3|16187.7|16163.7|16188.5|16164.5|16187.4|16163.4|0
1594330500000|2020-07-09 21:35:00|16187.4|16163.4|16187.4|16163.4|16187.7|16163.7|16187.3|16163.3|0
1594330800000|2020-07-09 21:40:00|16187.6|16163.6|16187.7|16163.7|16187.8|16163.8|16187.6|16163.6|0
1594331100000|2020-07-09 21:45:00|16186.6|16162.6|16185.9|16161.9|16187.5|16163.5|16185.7|16161.7|0
1594331400000|2020-07-09 21:50:00|16184.6|16160.6|16184.3|16160.3|16186.3|16162.3|16183.1|16159.1|0
1594331700000|2020-07-09 21:55:00|16184.2|16160.2|16186.5|16162.5|16188|16164|16183.8|16159.8|0
1594332000000|2020-07-09 22:00:00|16188.3|16164.3|16199.3|16175.3|16199.3|16175.3|16187.3|16163.3|0
1594332300000|2020-07-09 22:05:00|16200.3|16176.3|16199.7|16175.7|16204.5|16180.5|16199.7|16175.7|0
1594332600000|2020-07-09 22:10:00|16197.8|16173.8|16194.9|16170.9|16198.3|16174.3|16192.5|16168.5|0
1594332900000|2020-07-09 22:15:00|16195.9|16171.9|16199.1|16175.1|16201|16177|16195.9|16171.9|0
1594333200000|2020-07-09 22:20:00|16198.2|16174.2|16201|16177|16201|16177|16198.2|16174.2|0
1594333500000|2020-07-09 22:25:00|16201.5|16177.5|16200.1|16176.1|16202|16178|16199.1|16175.1|0
1594333800000|2020-07-09 22:30:00|16201|16177|16201|16177|16202|16178|16199.1|16175.1|0
1594334100000|2020-07-09 22:35:00|16200.1|16176.1|16198|16174|16200.1|16176.1|16196.1|16172.1|0
1594334400000|2020-07-09 22:40:00|16198.1|16174.1|16195.9|16171.9|16199.1|16175.1|16193.9|16169.9|0
1594334700000|2020-07-09 22:45:00|16196.8|16172.8|16193.3|16169.3|16197.8|16173.8|16192.4|16168.4|0
1594335000000|2020-07-09 22:50:00|16194.3|16170.3|16194.3|16170.3|16195.2|16171.2|16193.3|16169.3|0
1594335300000|2020-07-09 22:55:00|16195.2|16171.2|16196.2|16172.2|16197.2|16173.2|16194.3|16170.3|0
1594335600000|2020-07-09 23:00:00|16195.7|16171.7|16195.2|16171.2|16196.2|16172.2|16193.8|16169.8|0
1594335900000|2020-07-09 23:05:00|16196.2|16172.2|16197.2|16173.2|16197.2|16173.2|16194.7|16170.7|0
1594336200000|2020-07-09 23:10:00|16198.1|16174.1|16197.2|16173.2|16198.6|16174.6|16197.2|16173.2|0
1594336500000|2020-07-09 23:15:00|16196.2|16172.2|16196.8|16172.8|16197.2|16173.2|16195.2|16171.2|0
1594336800000|2020-07-09 23:20:00|16195.5|16171.5|16206.1|16182.1|16207.5|16183.5|16195.5|16171.5|0
1594337100000|2020-07-09 23:25:00|16205.1|16181.1|16208.6|16184.6|16209.5|16185.5|16204.8|16180.8|0
1594337400000|2020-07-09 23:30:00|16209.5|16185.5|16229.9|16205.9|16230.4|16206.4|16208.6|16184.6|0
1594337700000|2020-07-09 23:35:00|16229.4|16205.4|16224.9|16200.9|16230.8|16206.8|16223.8|16199.8|0
1594338000000|2020-07-09 23:40:00|16224|16200|16223|16199|16228.7|16204.7|16222|16198|0
1594338300000|2020-07-09 23:45:00|16224|16200|16219.3|16195.3|16226.9|16202.9|16219.3|16195.3|0
1594338600000|2020-07-09 23:50:00|16220.2|16196.2|16220.2|16196.2|16221.2|16197.2|16219.3|16195.3|0
1594338900000|2020-07-09 23:55:00|16220.7|16196.7|16218.7|16194.7|16221.2|16197.2|16216.8|16192.8|0
1594339200000|2020-07-10 00:00:00|16219.2|16195.2|16216|16192|16221.1|16197.1|16209.1|16185.1|0
1594339500000|2020-07-10 00:05:00|16216.9|16192.9|16214|16190|16217.9|16193.9|16208.3|16184.3|0
1594339800000|2020-07-10 00:10:00|16215|16191|16214.1|16190.1|16216.4|16192.4|16207.4|16183.4|0
1594340100000|2020-07-10 00:15:00|16215.1|16191.1|16225.7|16201.7|16229.7|16205.7|16214.1|16190.1|0
1594340400000|2020-07-10 00:20:00|16226.2|16202.2|16223.3|16199.3|16227.4|16203.4|16221.9|16197.9|0
1594340700000|2020-07-10 00:25:00|16223.5|16199.5|16221.9|16197.9|16229.2|16205.2|16221.4|16197.4|0
1594341000000|2020-07-10 00:30:00|16222.1|16198.1|16234.1|16210.1|16236.6|16212.6|16221.6|16197.6|0
1594341300000|2020-07-10 00:35:00|16234.6|16210.6|16230.2|16206.2|16234.6|16210.6|16226.8|16202.8|0
1594341600000|2020-07-10 00:40:00|16230.4|16206.4|16221.5|16197.5|16230.7|16206.7|16219.5|16195.5|0
1594341900000|2020-07-10 00:45:00|16221.9|16197.9|16197|16173|16221.9|16197.9|16196.5|16172.5|0
1594342200000|2020-07-10 00:50:00|16196.7|16172.7|16171.9|16147.9|16196.7|16172.7|16157.3|16133.3|0
1594342500000|2020-07-10 00:55:00|16172.2|16148.2|16166.1|16142.1|16185|16161|16162.7|16138.7|0
1594342800000|2020-07-10 01:00:00|16145.8|16135.8|16150.8|16140.8|16160.8|16150.8|16123.3|16113.3|3121
1594343100000|2020-07-10 01:05:00|16153.3|16143.3|16150.8|16140.8|16163.3|16153.3|16138.3|16128.3|1456
1594343400000|2020-07-10 01:10:00|16148.3|16138.3|16158.3|16148.3|16170.8|16160.8|16143.3|16133.3|1617
1594343700000|2020-07-10 01:15:00|16160.8|16150.8|16115.8|16105.8|16195.8|16185.8|16113.3|16103.3|3891
1594344000000|2020-07-10 01:20:00|16113.3|16103.3|16075.8|16065.8|16123.3|16113.3|16075.8|16065.8|4608
1594344300000|2020-07-10 01:25:00|16073.3|16063.3|16073.3|16063.3|16095.8|16085.8|16065.8|16055.8|3320
1594344600000|2020-07-10 01:30:00|16075.8|16065.8|16098.3|16088.3|16108.3|16098.3|16050.8|16040.8|17941
1594344900000|2020-07-10 01:35:00|16095.8|16085.8|16060.8|16050.8|16113.3|16103.3|16053.3|16043.3|11464
1594345200000|2020-07-10 01:40:00|16058.3|16048.3|16063.3|16053.3|16080.8|16070.8|16020.8|16010.8|10701
1594345500000|2020-07-10 01:45:00|16065.8|16055.8|16088.3|16078.3|16098.3|16088.3|16050.8|16040.8|6926
1594345800000|2020-07-10 01:50:00|16090.8|16080.8|16083.3|16073.3|16098.3|16088.3|16065.8|16055.8|9756
1594346100000|2020-07-10 01:55:00|16080.8|16070.8|16078.3|16068.3|16113.3|16103.3|16070.8|16060.8|9044
1594346400000|2020-07-10 02:00:00|16080.8|16070.8|16095.8|16085.8|16098.3|16088.3|16068.3|16058.3|6444
1594346700000|2020-07-10 02:05:00|16098.3|16088.3|16100.8|16090.8|16123.3|16113.3|16080.8|16070.8|7380
1594347000000|2020-07-10 02:10:00|16098.3|16088.3|16090.8|16080.8|16120.8|16110.8|16090.8|16080.8|6844
1594347300000|2020-07-10 02:15:00|16093.3|16083.3|16073.3|16063.3|16103.3|16093.3|16068.3|16058.3|5669
1594347600000|2020-07-10 02:20:00|16075.8|16065.8|16098.3|16088.3|16110.8|16100.8|16075.8|16065.8|3327
1594347900000|2020-07-10 02:25:00|16095.8|16085.8|16060.8|16050.8|16103.3|16093.3|16060.8|16050.8|4763
1594348200000|2020-07-10 02:30:00|16063.3|16053.3|16055.8|16045.8|16093.3|16083.3|16055.8|16045.8|6525
1594348500000|2020-07-10 02:35:00|16053.3|16043.3|16043.3|16033.3|16055.8|16045.8|16025.8|16015.8|6550
1594348800000|2020-07-10 02:40:00|16040.8|16030.8|15945.8|15935.8|16040.8|16030.8|15945.8|15935.8|14337
1594349100000|2020-07-10 02:45:00|15943.3|15933.3|16015.8|16005.8|16018.3|16008.3|15938.3|15928.3|10208
1594349400000|2020-07-10 02:50:00|16018.3|16008.3|16030.8|16020.8|16040.8|16030.8|16010.8|16000.8|7046
1594349700000|2020-07-10 02:55:00|16028.3|16018.3|16045.8|16035.8|16055.8|16045.8|16015.8|16005.8|4967
1594350000000|2020-07-10 03:00:00|16048.3|16038.3|16068.3|16058.3|16070.8|16060.8|16040.8|16030.8|4363
1594350300000|2020-07-10 03:05:00|16070.8|16060.8|16050.8|16040.8|16088.3|16078.3|16040.8|16030.8|5332
1594350600000|2020-07-10 03:10:00|16053.3|16043.3|16070.8|16060.8|16090.8|16080.8|16050.8|16040.8|3834
1594350900000|2020-07-10 03:15:00|16068.3|16058.3|16048.3|16038.3|16088.3|16078.3|16045.8|16035.8|2737
1594351200000|2020-07-10 03:20:00|16045.8|16035.8|16025.8|16015.8|16048.3|16038.3|16018.3|16008.3|4111
1594351500000|2020-07-10 03:25:00|16023.3|16013.3|16005.8|15995.8|16030.8|16020.8|16003.3|15993.3|3385
1594351800000|2020-07-10 03:30:00|16008.3|15998.3|16015.8|16005.8|16015.8|16005.8|16005.8|15995.8|684
1594352100000|2020-07-10 03:35:00|16018.3|16008.3|16028.3|16018.3|16028.3|16018.3|16015.8|16005.8|751
1594352400000|2020-07-10 03:40:00|16025.8|16015.8|16013.3|16003.3|16028.3|16018.3|16013.3|16003.3|537
1594352700000|2020-07-10 03:45:00|16010.8|16000.8|16025.8|16015.8|16028.3|16018.3|16008.3|15998.3|661
1594353000000|2020-07-10 03:50:00|16023.3|16013.3|16015.8|16005.8|16028.3|16018.3|16015.8|16005.8|212
1594353300000|2020-07-10 03:55:00|16013.3|16003.3|16015.8|16005.8|16015.8|16005.8|16005.8|15995.8|481
1594353600000|2020-07-10 04:00:00|16018.3|16008.3|16013.3|16003.3|16018.3|16008.3|16010.8|16000.8|351
1594353900000|2020-07-10 04:05:00|16010.8|16000.8|16010.8|16000.8|16015.8|16005.8|16005.8|15995.8|499
1594354200000|2020-07-10 04:10:00|16013.3|16003.3|16010.8|16000.8|16013.3|16003.3|16010.8|16000.8|84
1594354500000|2020-07-10 04:15:00|16008.3|15998.3|16005.8|15995.8|16010.8|16000.8|16003.3|15993.3|178
1594354800000|2020-07-10 04:20:00|16003.3|15993.3|16003.3|15993.3|16008.3|15998.3|16003.3|15993.3|301
1594355100000|2020-07-10 04:25:00|16005.8|15995.8|16003.3|15993.3|16005.8|15995.8|15998.3|15988.3|422
1594355400000|2020-07-10 04:30:00|16000.8|15990.8|16010.8|16000.8|16015.8|16005.8|15998.3|15988.3|744
1594355700000|2020-07-10 04:35:00|16013.3|16003.3|16010.8|16000.8|16013.3|16003.3|16005.8|15995.8|116
1594356000000|2020-07-10 04:40:00|16008.3|15998.3|16003.3|15993.3|16008.3|15998.3|16000.8|15990.8|309
1594356300000|2020-07-10 04:45:00|16005.8|15995.8|15995.8|15985.8|16008.3|15998.3|15995.8|15985.8|535
1594356600000|2020-07-10 04:50:00|15993.3|15983.3|15980.8|15970.8|15995.8|15985.8|15978.3|15968.3|941
1594356900000|2020-07-10 04:55:00|15978.3|15968.3|15980.8|15970.8|15985.8|15975.8|15970.8|15960.8|1269
1594357200000|2020-07-10 05:00:00|15983.3|15973.3|15978.3|15968.3|16000.8|15990.8|15958.3|15948.3|15066
1594357500000|2020-07-10 05:05:00|15975.8|15965.8|15933.3|15923.3|15975.8|15965.8|15925.8|15915.8|12858
1594357800000|2020-07-10 05:10:00|15935.8|15925.8|15950.8|15940.8|15958.3|15948.3|15918.3|15908.3|10524
1594358100000|2020-07-10 05:15:00|15948.3|15938.3|15943.3|15933.3|15973.3|15963.3|15930.8|15920.8|6592
1594358400000|2020-07-10 05:20:00|15945.8|15935.8|15938.3|15928.3|15965.8|15955.8|15935.8|15925.8|4084
1594358700000|2020-07-10 05:25:00|15940.8|15930.8|15918.3|15908.3|15948.3|15938.3|15910.8|15900.8|3996
1594359000000|2020-07-10 05:30:00|15920.8|15910.8|15943.3|15933.3|15948.3|15938.3|15910.8|15900.8|5386
1594359300000|2020-07-10 05:35:00|15940.8|15930.8|15893.3|15883.3|15940.8|15930.8|15888.3|15878.3|7231
1594359600000|2020-07-10 05:40:00|15890.8|15880.8|15870.8|15860.8|15895.8|15885.8|15860.8|15850.8|6618
1594359900000|2020-07-10 05:45:00|15873.3|15863.3|15895.8|15885.8|15923.3|15913.3|15870.8|15860.8|5799
1594360200000|2020-07-10 05:50:00|15893.3|15883.3|15898.3|15888.3|15903.3|15893.3|15870.8|15860.8|3297
1594360500000|2020-07-10 05:55:00|15895.8|15885.8|15920.8|15910.8|15925.8|15915.8|15873.3|15863.3|4248
1594360800000|2020-07-10 06:00:00|15923.3|15913.3|15940.8|15930.8|15968.3|15958.3|15923.3|15913.3|6036
1594361100000|2020-07-10 06:05:00|15943.3|15933.3|15933.3|15923.3|15958.3|15948.3|15930.8|15920.8|5188
1594361400000|2020-07-10 06:10:00|15935.8|15925.8|15903.3|15893.3|15935.8|15925.8|15900.8|15890.8|4588
1594361700000|2020-07-10 06:15:00|15900.8|15890.8|15885.8|15875.8|15920.8|15910.8|15885.8|15875.8|4426
1594362000000|2020-07-10 06:20:00|15888.3|15878.3|15905.8|15895.8|15905.8|15895.8|15880.8|15870.8|4160
1594362300000|2020-07-10 06:25:00|15908.3|15898.3|15893.3|15883.3|15913.3|15903.3|15883.3|15873.3|4768
1594362600000|2020-07-10 06:30:00|15888.3|15878.3|15830.8|15820.8|15905.8|15895.8|15828.3|15818.3|8865
1594362900000|2020-07-10 06:35:00|15833.3|15823.3|15835.8|15825.8|15873.3|15863.3|15828.3|15818.3|8136
1594363200000|2020-07-10 06:40:00|15838.3|15828.3|15778.3|15768.3|15838.3|15828.3|15763.3|15753.3|16575
1594363500000|2020-07-10 06:45:00|15775.8|15765.8|15828.3|15818.3|15830.8|15820.8|15775.8|15765.8|11393
1594363800000|2020-07-10 06:50:00|15825.8|15815.8|15845.8|15835.8|15853.3|15843.3|15815.8|15805.8|7606
1594364100000|2020-07-10 06:55:00|15843.3|15833.3|15790.8|15780.8|15853.3|15843.3|15790.8|15780.8|9670
1594364400000|2020-07-10 07:00:00|15748.5|15736|15766|15753.5|15783.5|15771|15748.5|15736|5307
1594364700000|2020-07-10 07:05:00|15768.5|15756|15748.5|15736|15768.5|15756|15741|15728.5|3745
1594365000000|2020-07-10 07:10:00|15751|15738.5|15756|15743.5|15763.5|15751|15746|15733.5|2440
1594365300000|2020-07-10 07:15:00|15758.5|15746|15763.5|15751|15766|15751|15751|15738.5|1024
1594365600000|2020-07-10 07:20:00|15761|15748.5|15786|15773.5|15788.5|15776|15761|15748.5|1447
1594365900000|2020-07-10 07:25:00|15788.5|15776|15791|15778.5|15793.5|15778.5|15783.5|15768.5|566
1594366200000|2020-07-10 07:30:00|15793.5|15781|15791|15778.5|15798.5|15783.5|15786|15771|1058
1594366500000|2020-07-10 07:35:00|15788.5|15776|15786|15773.5|15803.5|15791|15786|15773.5|1339
1594366800000|2020-07-10 07:40:00|15788.5|15776|15798.5|15786|15798.5|15786|15783.5|15771|785
1594367100000|2020-07-10 07:45:00|15801|15788.5|15803.5|15791|15806|15793.5|15798.5|15786|892
1594367400000|2020-07-10 07:50:00|15806|15793.5|15811|15798.5|15821|15808.5|15803.5|15793.5|1456
1594367700000|2020-07-10 07:55:00|15808.5|15796|15821|15808.5|15823.5|15811|15806|15793.5|1154
1594368000000|2020-07-10 08:00:00|15823.5|15811|15826|15813.5|15836|15821|15823.5|15811|1971
1594368300000|2020-07-10 08:05:00|15828.5|15811|15818.5|15806|15838.5|15826|15811|15796|2757
1594368600000|2020-07-10 08:10:00|15816|15803.5|15821|15806|15826|15813.5|15811|15798.5|750
1594368900000|2020-07-10 08:15:00|15823.5|15808.5|15816|15803.5|15841|15828.5|15811|15798.5|2402
1594369200000|2020-07-10 08:20:00|15818.5|15806|15828.5|15813.5|15828.5|15813.5|15811|15798.5|2890
1594369500000|2020-07-10 08:25:00|15831|15816|15818.5|15803.5|15833.5|15818.5|15811|15798.5|1678
1594369800000|2020-07-10 08:30:00|15827.5|15804|15806|15782|15834.5|15810.5|15804.3|15780.3|0
1594370100000|2020-07-10 08:35:00|15808.4|15784.4|15807.9|15783.9|15815.6|15791.6|15801.2|15777.2|770
1594370400000|2020-07-10 08:40:00|15808.2|15784.2|15811.6|15787.6|15815|15791|15801.9|15777.9|0
1594370700000|2020-07-10 08:45:00|15814|15790|15792.7|15768.7|15821.7|15797.7|15785.5|15761.5|0
1594371000000|2020-07-10 08:50:00|15792.4|15768.4|15787.5|15763.5|15796.3|15772.3|15778.2|15754.2|0
1594371300000|2020-07-10 08:55:00|15787|15763|15797.7|15773.7|15797.7|15773.7|15784.8|15760.8|0
1594371600000|2020-07-10 09:00:00|15803.5|15788.5|15811|15798.5|15818.5|15806|15793.5|15781|839
1594371900000|2020-07-10 09:05:00|15813.5|15801|15793.5|15781|15821|15808.5|15793.5|15781|385
1594372200000|2020-07-10 09:10:00|15796|15783.5|15778.5|15766|15796|15783.5|15771|15756|652
1594372500000|2020-07-10 09:15:00|15776|15763.5|15781|15768.5|15783.5|15771|15773.5|15761|357
1594372800000|2020-07-10 09:20:00|15778.5|15766|15798.5|15786|15798.5|15786|15773.5|15761|291
1594373100000|2020-07-10 09:25:00|15796|15783.5|15808.5|15796|15808.5|15796|15796|15783.5|161
1594373400000|2020-07-10 09:30:00|15811|15798.5|15821|15808.5|15826|15813.5|15803.5|15788.5|361
1594373700000|2020-07-10 09:35:00|15823.5|15811|15843.5|15831|15843.5|15831|15818.5|15806|512
1594374000000|2020-07-10 09:40:00|15846|15833.5|15841|15828.5|15851|15838.5|15838.5|15826|356
1594374300000|2020-07-10 09:45:00|15838.5|15826|15833.5|15821|15843.5|15831|15833.5|15821|192
1594374600000|2020-07-10 09:50:00|15836|15823.5|15851|15838.5|15851|15838.5|15833.5|15821|127
1594374900000|2020-07-10 09:55:00|15853.5|15841|15846|15833.5|15853.5|15841|15841|15826|208
1594375200000|2020-07-10 10:00:00|15848.5|15836|15843.5|15831|15853.5|15841|15841|15828.5|206
1594375500000|2020-07-10 10:05:00|15846|15833.5|15848.5|15836|15851|15838.5|15841|15828.5|62
1594375800000|2020-07-10 10:10:00|15851|15838.5|15848.5|15833.5|15853.5|15841|15841|15828.5|96
1594376100000|2020-07-10 10:15:00|15846|15836|15841|15828.5|15846|15836|15833.5|15821|133
1594376400000|2020-07-10 10:20:00|15838.5|15826|15841|15828.5|15841|15828.5|15836|15823.5|32
1594376700000|2020-07-10 10:25:00|15846|15833.5|15843.5|15831|15848.5|15836|15843.5|15828.5|102
1594377000000|2020-07-10 10:30:00|15846|15833.5|15851|15838.5|15853.5|15841|15846|15833.5|121
1594377300000|2020-07-10 10:35:00|15853.5|15841|15863.5|15848.5|15863.5|15851|15853.5|15841|462
1594377600000|2020-07-10 10:40:00|15861|15851|15863.5|15851|15868.5|15856|15861|15848.5|253
1594377900000|2020-07-10 10:45:00|15861|15848.5|15856|15843.5|15863.5|15851|15856|15843.5|176
1594378200000|2020-07-10 10:50:00|15858.5|15841|15863.5|15851|15863.5|15851|15856|15841|58
1594378500000|2020-07-10 10:55:00|15861|15848.5|15866|15853.5|15868.5|15856|15861|15848.5|69
1594378800000|2020-07-10 11:00:00|15868.5|15856|15873.5|15861|15876|15863.5|15866|15856|190
1594379100000|2020-07-10 11:05:00|15876|15863.5|15873.5|15861|15881|15868.5|15873.5|15861|173
1594379400000|2020-07-10 11:10:00|15876|15863.5|15858.5|15846|15878.5|15863.5|15856|15843.5|521
1594379700000|2020-07-10 11:15:00|15861|15848.5|15851|15838.5|15861|15848.5|15851|15838.5|505
1594380000000|2020-07-10 11:20:00|15853.5|15841|15856|15843.5|15858.5|15846|15851|15838.5|258
1594380300000|2020-07-10 11:25:00|15853.5|15841|15843.5|15831|15853.5|15841|15841|15828.5|504
1594380600000|2020-07-10 11:30:00|15846|15828.5|15836|15821|15846|15831|15836|15821|303
1594380900000|2020-07-10 11:35:00|15833.5|15823.5|15836|15823.5|15841|15828.5|15826|15813.5|488
1594381200000|2020-07-10 11:40:00|15833.5|15821|15833.5|15821|15843.5|15831|15828.5|15816|398
1594381500000|2020-07-10 11:45:00|15836|15823.5|15816|15803.5|15838.5|15826|15813.5|15801|471
1594381800000|2020-07-10 11:50:00|15818.5|15806|15818.5|15806|15823.5|15811|15816|15803.5|199
1594382100000|2020-07-10 11:55:00|15821|15808.5|15821|15808.5|15826|15811|15818.5|15806|156
1594382400000|2020-07-10 12:00:00|15823.5|15811|15828.5|15816|15831|15818.5|15813.5|15801|290
1594382700000|2020-07-10 12:05:00|15826|15813.5|15826|15813.5|15833.5|15821|15826|15813.5|74
1594383000000|2020-07-10 12:10:00|15823.5|15811|15798.5|15786|15826|15811|15798.5|15786|863
1594383300000|2020-07-10 12:15:00|15801|15788.5|15811|15798.5|15813.5|15798.5|15798.5|15786|152
1594383600000|2020-07-10 12:20:00|15813.5|15801|15806|15793.5|15813.5|15801|15803.5|15791|189
1594383900000|2020-07-10 12:25:00|15808.5|15796|15813.5|15801|15816|15803.5|15806|15793.5|83
1594384200000|2020-07-10 12:30:00|15816|15803.5|15823.5|15811|15823.5|15811|15808.5|15796|351
1594384500000|2020-07-10 12:35:00|15826|15813.5|15851|15838.5|15858.5|15846|15823.5|15811|589
1594384800000|2020-07-10 12:40:00|15853.5|15841|15833.5|15821|15861|15848.5|15828.5|15816|758
1594385100000|2020-07-10 12:45:00|15836|15823.5|15848.5|15836|15848.5|15836|15833.5|15821|261
1594385400000|2020-07-10 12:50:00|15846|15833.5|15848.5|15836|15848.5|15836|15838.5|15826|164
1594385700000|2020-07-10 12:55:00|15846|15833.5|15851|15838.5|15856|15843.5|15846|15833.5|182
1594386000000|2020-07-10 13:00:00|15853.5|15841|15866|15851|15866|15853.5|15853.5|15841|288
1594386300000|2020-07-10 13:05:00|15868.5|15853.5|15856|15843.5|15871|15858.5|15856|15843.5|464
1594386600000|2020-07-10 13:10:00|15858.5|15846|15843.5|15831|15861|15848.5|15843.5|15831|334
1594386900000|2020-07-10 13:15:00|15846|15833.5|15838.5|15826|15848.5|15836|15836|15823.5|338
1594387200000|2020-07-10 13:20:00|15841|15828.5|15853.5|15841|15856|15843.5|15841|15828.5|394
1594387500000|2020-07-10 13:25:00|15856|15843.5|15851|15838.5|15858.5|15846|15851|15838.5|287
1594387800000|2020-07-10 13:30:00|15853.5|15836|15823.5|15811|15863.5|15851|15821|15808.5|1290
1594388100000|2020-07-10 13:35:00|15821|15808.5|15841|15828.5|15843.5|15831|15816|15803.5|521
1594388400000|2020-07-10 13:40:00|15838.5|15826|15846|15831|15853.5|15841|15828.5|15816|675
1594388700000|2020-07-10 13:45:00|15843.5|15828.5|15828.5|15816|15846|15831|15821|15808.5|664
1594389000000|2020-07-10 13:50:00|15831|15818.5|15808.5|15796|15833.5|15821|15808.5|15796|807
1594389300000|2020-07-10 13:55:00|15811|15798.5|15818.5|15806|15821|15808.5|15806|15793.5|485
1594389600000|2020-07-10 14:00:00|15816|15803.5|15783.5|15771|15816|15803.5|15781|15768.5|1022
1594389900000|2020-07-10 14:05:00|15786|15773.5|15786|15773.5|15793.5|15781|15781|15768.5|590
1594390200000|2020-07-10 14:10:00|15783.5|15771|15803.5|15791|15806|15793.5|15783.5|15771|429
1594390500000|2020-07-10 14:15:00|15806|15793.5|15791|15778.5|15808.5|15796|15791|15778.5|262
1594390800000|2020-07-10 14:20:00|15788.5|15776|15796|15783.5|15801|15788.5|15786|15773.5|516
1594391100000|2020-07-10 14:25:00|15798.5|15786|15813.5|15801|15813.5|15801|15796|15783.5|623
1594391400000|2020-07-10 14:30:00|15811|15798.5|15813.5|15801|15826|15813.5|15811|15798.5|351
1594391700000|2020-07-10 14:35:00|15816|15798.5|15806|15793.5|15816|15803.5|15803.5|15791|356
1594392000000|2020-07-10 14:40:00|15808.5|15796|15828.5|15816|15828.5|15816|15806|15793.5|771
1594392300000|2020-07-10 14:45:00|15831|15818.5|15818.5|15806|15831|15818.5|15816|15803.5|969
1594392600000|2020-07-10 14:50:00|15821|15808.5|15821|15808.5|15826|15811|15816|15803.5|233
1594392900000|2020-07-10 14:55:00|15823.5|15811|15811|15798.5|15826|15813.5|15808.5|15796|245
1594393200000|2020-07-10 15:00:00|15808.5|15796|15796|15783.5|15811|15798.5|15796|15783.5|345
1594393500000|2020-07-10 15:05:00|15798.5|15786|15801|15788.5|15801|15788.5|15793.5|15781|296
1594393800000|2020-07-10 15:10:00|15798.5|15786|15796|15783.5|15806|15793.5|15793.5|15781|189
1594394100000|2020-07-10 15:15:00|15798.5|15786|15808.5|15796|15811|15798.5|15793.5|15781|424
1594394400000|2020-07-10 15:20:00|15811|15798.5|15806|15793.5|15811|15798.5|15798.5|15786|452
1594394700000|2020-07-10 15:25:00|15803.5|15791|15803.5|15791|15808.5|15796|15803.5|15791|159
1594395000000|2020-07-10 15:30:00|15801|15788.5|15791|15778.5|15806|15793.5|15788.5|15776|170
1594395300000|2020-07-10 15:35:00|15793.5|15776|15808.5|15796|15808.5|15796|15793.5|15776|227
1594395600000|2020-07-10 15:40:00|15811|15798.5|15818.5|15806|15821|15808.5|15811|15798.5|119
1594395900000|2020-07-10 15:45:00|15816|15803.5|15806|15793.5|15818.5|15806|15806|15793.5|269
1594396200000|2020-07-10 15:50:00|15808.5|15796|15806|15793.5|15808.5|15796|15803.5|15791|110
1594396500000|2020-07-10 15:55:00|15803.5|15791|15806|15793.5|15816|15803.5|15796|15783.5|525
1594396800000|2020-07-10 16:00:00|15803.5|15791|15788.5|15776|15806|15793.5|15788.5|15776|287
1594397100000|2020-07-10 16:05:00|15791|15778.5|15783.5|15771|15793.5|15781|15783.5|15771|415
1594397400000|2020-07-10 16:10:00|15786|15773.5|15783.5|15771|15788.5|15776|15783.5|15771|102
1594397700000|2020-07-10 16:15:00|15781|15768.5|15778.5|15766|15783.5|15771|15776|15763.5|326
1594398000000|2020-07-10 16:20:00|15781|15768.5|15778.5|15766|15783.5|15771|15778.5|15766|105
1594398300000|2020-07-10 16:25:00|15781|15768.5|15776|15763.5|15781|15768.5|15773.5|15761|71
1594398600000|2020-07-10 16:30:00|15773.5|15761|15783.5|15771|15788.5|15776|15773.5|15761|149
1594398900000|2020-07-10 16:35:00|15781|15768.5|15771|15758.5|15783.5|15771|15771|15758.5|222
1594399200000|2020-07-10 16:40:00|15773.5|15761|15773.5|15761|15773.5|15761|15761|15748.5|490
1594399500000|2020-07-10 16:45:00|15771|15758.5|15753.5|15741|15773.5|15761|15751|15738.5|829
1594399800000|2020-07-10 16:50:00|15751|15738.5|15748.5|15736|15758.5|15746|15743.5|15728.5|1455
1594400100000|2020-07-10 16:55:00|15751|15738.5|15758.5|15746|15761|15748.5|15748.5|15736|424
1594400400000|2020-07-10 17:00:00|15756|15743.5|15751|15738.5|15758.5|15743.5|15751|15738.5|160
1594400700000|2020-07-10 17:05:00|15753.5|15741|15756|15743.5|15756|15743.5|15751|15738.5|243
1594401000000|2020-07-10 17:10:00|15753.5|15741|15753.5|15741|15753.5|15741|15748.5|15736|174
1594401300000|2020-07-10 17:15:00|15756|15743.5|15753.5|15741|15758.5|15746|15753.5|15741|263
1594401600000|2020-07-10 17:20:00|15756|15743.5|15761|15748.5|15763.5|15751|15753.5|15741|142
1594401900000|2020-07-10 17:25:00|15763.5|15751|15766|15753.5|15766|15753.5|15761|15748.5|103
1594402200000|2020-07-10 17:30:00|15768.5|15756|15773.5|15761|15783.5|15771|15768.5|15756|393
1594402500000|2020-07-10 17:35:00|15776|15763.5|15776|15763.5|15776|15763.5|15768.5|15756|124
1594402800000|2020-07-10 17:40:00|15778.5|15766|15788.5|15776|15788.5|15776|15778.5|15766|238
1594403100000|2020-07-10 17:45:00|15791|15778.5|15798.5|15786|15798.5|15786|15791|15778.5|225
1594403400000|2020-07-10 17:50:00|15796|15783.5|15798.5|15786|15801|15788.5|15796|15783.5|77
1594403700000|2020-07-10 17:55:00|15796|15783.5|15791|15778.5|15796|15783.5|15788.5|15776|213
1594404000000|2020-07-10 18:00:00|15793.5|15781|15793.5|15781|15793.5|15781|15793.5|15781|54
1594404300000|2020-07-10 18:05:00|15796|15783.5|15796|15783.5|15798.5|15786|15796|15781|93
1594404600000|2020-07-10 18:10:00|15793.5|15781|15796|15783.5|15796|15783.5|15793.5|15781|95
1594404900000|2020-07-10 18:15:00|15798.5|15786|15798.5|15786|15801|15788.5|15796|15783.5|136
1594405200000|2020-07-10 18:20:00|15796|15783.5|15796|15783.5|15796|15783.5|15793.5|15781|70
1594405500000|2020-07-10 18:25:00|15793.5|15781|15801|15788.5|15801|15788.5|15793.5|15781|89
1594405800000|2020-07-10 18:30:00|15803.5|15791|15806|15793.5|15806|15793.5|15801|15788.5|119
1594406100000|2020-07-10 18:35:00|15803.5|15791|15803.5|15791|15806|15793.5|15801|15788.5|124
1594406400000|2020-07-10 18:40:00|15801|15788.5|15809.8|15799.8|15811|15799.8|15801|15788.5|222
1594406700000|2020-07-10 18:45:00|15812.3|15802.3|15822.3|15812.3|15822.3|15812.3|15812.3|15802.3|453
1594407000000|2020-07-10 18:50:00|15819.8|15809.8|15827.3|15817.3|15829.8|15819.8|15819.8|15809.8|371
1594407300000|2020-07-10 18:55:00|15826|15816|15822.3|15812.3|15826|15816|15814.8|15804.8|159
1594407600000|2020-07-10 19:00:00|15819.8|15809.8|15822.3|15812.3|15822.3|15812.3|15814.8|15804.8|99
1594407900000|2020-07-10 19:05:00|15823.5|15813.5|15827.3|15817.3|15832.3|15822.3|15822.3|15812.3|229
1594408200000|2020-07-10 19:10:00|15826|15816|15832.3|15822.3|15834.8|15824.8|15824.8|15814.8|175
1594408500000|2020-07-10 19:15:00|15831|15821|15834.8|15824.8|15837.3|15827.3|15829.8|15819.8|158
1594408800000|2020-07-10 19:20:00|15836|15826|15834.8|15824.8|15837.3|15827.3|15832.3|15822.3|92
1594409100000|2020-07-10 19:25:00|15833.5|15823.5|15832.3|15822.3|15834.8|15824.8|15829.8|15819.8|126
1594409400000|2020-07-10 19:30:00|15834.8|15824.8|15839.8|15829.8|15842.3|15832.3|15832.3|15822.3|264
1594409700000|2020-07-10 19:35:00|15838.5|15828.5|15834.8|15824.8|15839.8|15829.8|15832.3|15822.3|484
1594410000000|2020-07-10 19:40:00|15836|15826|15839.8|15829.8|15839.8|15829.8|15832.3|15822.3|335
1594410300000|2020-07-10 19:45:00|15842.3|15832.3|15854.8|15844.8|15854.8|15844.8|15842.3|15832.3|426
1594410600000|2020-07-10 19:50:00|15857.3|15847.3|15857.3|15847.3|15859.8|15849.8|15854.8|15844.8|466
1594410900000|2020-07-10 19:55:00|15854.8|15844.8|15862.3|15852.3|15864.8|15854.8|15849.8|15839.8|355
1594411200000|2020-07-10 20:00:00|15857.3|15847.3|15864.8|15854.8|15864.8|15854.8|15857.3|15847.3|234
1594411500000|2020-07-10 20:05:00|15866|15856|15867.3|15857.3|15867.3|15857.3|15864.8|15854.8|100
1594411800000|2020-07-10 20:10:00|15864.8|15854.8|15871|15861|15872.3|15862.3|15864.8|15854.8|381
1594412100000|2020-07-10 20:15:00|15877.7|15853.7|15876.9|15852.9|15880.5|15856.5|15876.9|15852.9|164
1594412400000|2020-07-10 20:20:00|15876.3|15852.3|15875.7|15851.7|15877.1|15853.1|15875.7|15851.7|459
1594412700000|2020-07-10 20:25:00|15875.9|15851.9|15875.2|15851.2|15876.5|15852.5|15874.8|15850.8|230
1594413000000|2020-07-10 20:30:00|15875.3|15851.3|15885.4|15861.4|15886.2|15862.2|15875.3|15851.3|273
1594413300000|2020-07-10 20:35:00|15884.5|15860.5|15886.3|15862.3|15886.3|15862.3|15882.6|15858.6|476
1594413600000|2020-07-10 20:40:00|15885.4|15861.4|15888.2|15864.2|15888.2|15864.2|15884.5|15860.5|262
1594413900000|2020-07-10 20:45:00|15889.2|15865.2|15888.2|15864.2|15891|15867|15887.3|15863.3|231
1594414200000|2020-07-10 20:50:00|15889.2|15865.2|15884.5|15860.5|15890.1|15866.1|15882.6|15858.6|136
1594414500000|2020-07-10 20:55:00|15883.6|15859.6|15883|15859|15886.4|15862.4|15878|15854|171
1594591500000|2020-07-12 22:05:00|15938.6|15914.6|15955.7|15931.7|15958.5|15934.5|15922.5|15898.5|0
1594591800000|2020-07-12 22:10:00|15956.1|15932.1|15970.5|15946.5|15984.6|15960.6|15956.1|15932.1|0
1594592100000|2020-07-12 22:15:00|15971|15947|15967.2|15943.2|15972.3|15948.3|15965.3|15941.3|0
1594592400000|2020-07-12 22:20:00|15966.7|15942.7|15986.3|15962.3|15993.8|15969.8|15966.7|15942.7|0
1594592700000|2020-07-12 22:25:00|15985.4|15961.4|15980.8|15956.8|15986.9|15962.9|15977.2|15953.2|0
1594593000000|2020-07-12 22:30:00|15981.2|15957.2|15981.6|15957.6|15982.2|15958.2|15975.6|15951.6|0
1594593300000|2020-07-12 22:35:00|15981.2|15957.2|15978.7|15954.7|15982.5|15958.5|15976.9|15952.9|0
1594593600000|2020-07-12 22:40:00|15978.3|15954.3|15976.2|15952.2|15978.3|15954.3|15971.1|15947.1|0
1594593900000|2020-07-12 22:45:00|15975.7|15951.7|15975.5|15951.5|15979.2|15955.2|15969.6|15945.6|0
1594594200000|2020-07-12 22:50:00|15974.5|15950.5|15972.6|15948.6|15976.4|15952.4|15970.7|15946.7|0
1594594500000|2020-07-12 22:55:00|15971.6|15947.6|15988.4|15964.4|15991.7|15967.7|15971.6|15947.6|0
1594594800000|2020-07-12 23:00:00|15988.9|15964.9|15989.9|15965.9|15995.5|15971.5|15984.4|15960.4|0
1594595100000|2020-07-12 23:05:00|15990.8|15966.8|15986.3|15962.3|15994|15970|15985.7|15961.7|0
1594595400000|2020-07-12 23:10:00|15985.8|15961.8|15981.3|15957.3|15987.3|15963.3|15977|15953|0
1594595700000|2020-07-12 23:15:00|15980.8|15956.8|15976.2|15952.2|15982.6|15958.6|15974.4|15950.4|0
1594596000000|2020-07-12 23:20:00|15977.2|15953.2|15970.6|15946.6|15978.1|15954.1|15964.6|15940.6|0
1594596300000|2020-07-12 23:25:00|15969.7|15945.7|15978.3|15954.3|15980.2|15956.2|15966.8|15942.8|0
1594596600000|2020-07-12 23:30:00|15979.3|15955.3|15978.6|15954.6|15980.6|15956.6|15969|15945|0
1594596900000|2020-07-12 23:35:00|15978.1|15954.1|15977.8|15953.8|15985.3|15961.3|15976.9|15952.9|0
1594597200000|2020-07-12 23:40:00|15976.9|15952.9|15955.6|15931.6|15977.3|15953.3|15952.8|15928.8|0
1594597500000|2020-07-12 23:45:00|15956|15932|15957.5|15933.5|15959.3|15935.3|15952.9|15928.9|0
1594597800000|2020-07-12 23:50:00|15956.6|15932.6|15948.1|15924.1|15958.5|15934.5|15946.9|15922.9|0
1594598100000|2020-07-12 23:55:00|15949|15925|15938.7|15914.7|15949|15925|15938.7|15914.7|0
1594598400000|2020-07-13 00:00:00|15939.2|15915.2|15936.3|15912.3|15943.4|15919.4|15927|15903|0
1594598700000|2020-07-13 00:05:00|15935.9|15911.9|15933.9|15909.9|15936.7|15912.7|15930.2|15906.2|0
1594599000000|2020-07-13 00:10:00|15934.9|15910.9|15935|15911|15935.9|15911.9|15927.9|15903.9|0
1594599300000|2020-07-13 00:15:00|15935.4|15911.4|15925.2|15901.2|15938.4|15914.4|15924.7|15900.7|0
1594599600000|2020-07-13 00:20:00|15924.9|15900.9|15938.5|15914.5|15938.5|15914.5|15924.7|15900.7|0
1594599900000|2020-07-13 00:25:00|15938.9|15914.9|15952.5|15928.5|15953.7|15929.7|15938.5|15914.5|0
1594600200000|2020-07-13 00:30:00|15953.7|15929.7|15958|15934|15958|15934|15949.4|15925.4|0
1594600500000|2020-07-13 00:35:00|15958.5|15934.5|15951.2|15927.2|15958.5|15934.5|15947.4|15923.4|0
1594600800000|2020-07-13 00:40:00|15951.6|15927.6|15959|15935|15959.5|15935.5|15950.5|15926.5|0
1594601100000|2020-07-13 00:45:00|15959.5|15935.5|15886.6|15862.6|15959.7|15935.7|15871.6|15847.6|0
1594601400000|2020-07-13 00:50:00|15886.8|15862.8|15903.8|15879.8|15905|15881|15886.6|15862.6|0
1594601700000|2020-07-13 00:55:00|15903.6|15879.6|15907.5|15883.5|15916.6|15892.6|15902.1|15878.1|0
1594602000000|2020-07-13 01:00:00|15895.7|15885.7|15920.7|15910.7|15958.2|15948.2|15893.2|15883.2|7685
1594602300000|2020-07-13 01:05:00|15923.2|15913.2|15865.7|15855.7|15923.2|15913.2|15865.7|15855.7|2137
1594602600000|2020-07-13 01:10:00|15870.7|15860.7|15875.7|15865.7|15888.2|15878.2|15865.7|15855.7|1827
1594602900000|2020-07-13 01:15:00|15878.2|15868.2|15835.7|15825.7|15885.7|15875.7|15788.2|15778.2|6320
1594603200000|2020-07-13 01:20:00|15838.2|15828.2|15805.7|15795.7|15845.7|15835.7|15800.7|15790.7|2908
1594603500000|2020-07-13 01:25:00|15808.2|15798.2|15808.2|15798.2|15818.2|15808.2|15793.2|15783.2|2948
1594603800000|2020-07-13 01:30:00|15805.7|15795.7|15885.7|15875.7|15895.7|15885.7|15800.7|15790.7|25956
1594604100000|2020-07-13 01:35:00|15888.2|15878.2|15858.2|15848.2|15920.7|15910.7|15855.7|15845.7|13051
1594604400000|2020-07-13 01:40:00|15855.7|15845.7|15755.7|15745.7|15858.2|15848.2|15755.7|15745.7|11338
1594604700000|2020-07-13 01:45:00|15758.2|15748.2|15825.7|15815.7|15830.7|15820.7|15755.7|15745.7|8649
1594605000000|2020-07-13 01:50:00|15823.2|15813.2|15815.7|15805.7|15853.2|15843.2|15803.2|15793.2|7397
1594605300000|2020-07-13 01:55:00|15813.2|15803.2|15800.7|15790.7|15845.7|15835.7|15795.7|15785.7|5591
1594605600000|2020-07-13 02:00:00|15798.2|15788.2|15848.2|15838.2|15848.2|15838.2|15793.2|15783.2|5454
1594605900000|2020-07-13 02:05:00|15850.7|15840.7|15833.2|15823.2|15860.7|15850.7|15818.2|15808.2|4847
1594606200000|2020-07-13 02:10:00|15830.7|15820.7|15865.7|15855.7|15890.7|15880.7|15830.7|15820.7|6969
1594606500000|2020-07-13 02:15:00|15863.2|15853.2|15883.2|15873.2|15893.2|15883.2|15855.7|15845.7|4934
1594606800000|2020-07-13 02:20:00|15880.7|15870.7|15903.2|15893.2|15905.7|15895.7|15878.2|15868.2|4161
1594607100000|2020-07-13 02:25:00|15905.7|15895.7|15900.7|15890.7|15908.2|15898.2|15865.7|15855.7|4964
1594607400000|2020-07-13 02:30:00|15903.2|15893.2|15913.2|15903.2|15930.7|15920.7|15900.7|15890.7|5137
1594607700000|2020-07-13 02:35:00|15915.7|15905.7|15913.2|15903.2|15943.2|15933.2|15903.2|15893.2|5246
1594608000000|2020-07-13 02:40:00|15915.7|15905.7|15905.7|15895.7|15933.2|15923.2|15900.7|15890.7|3767
1594608300000|2020-07-13 02:45:00|15908.2|15898.2|15915.7|15905.7|15920.7|15910.7|15883.2|15873.2|6441
1594608600000|2020-07-13 02:50:00|15913.2|15903.2|15928.2|15918.2|15940.7|15930.7|15913.2|15903.2|4805
1594608900000|2020-07-13 02:55:00|15925.7|15915.7|15920.7|15910.7|15930.7|15920.7|15905.7|15895.7|3109
1594609200000|2020-07-13 03:00:00|15923.2|15913.2|15935.7|15925.7|15945.7|15935.7|15918.2|15908.2|4455
1594609500000|2020-07-13 03:05:00|15938.2|15928.2|15955.7|15945.7|15968.2|15958.2|15938.2|15928.2|5479
1594609800000|2020-07-13 03:10:00|15958.2|15948.2|15953.2|15943.2|15965.7|15955.7|15930.7|15920.7|3912
1594610100000|2020-07-13 03:15:00|15950.7|15940.7|15960.7|15950.7|15965.7|15955.7|15945.7|15935.7|2364
1594610400000|2020-07-13 03:20:00|15963.2|15953.2|15985.7|15975.7|15988.2|15978.2|15960.7|15950.7|3701
1594610700000|2020-07-13 03:25:00|15988.2|15978.2|16005.7|15995.7|16010.7|16000.7|15988.2|15978.2|3800
1594611000000|2020-07-13 03:30:00|16003.2|15993.2|16020.7|16010.7|16023.2|16013.2|16000.7|15990.7|1787
1594611300000|2020-07-13 03:35:00|16023.2|16013.2|16018.2|16008.2|16025.7|16015.7|16015.7|16005.7|845
1594611600000|2020-07-13 03:40:00|16020.7|16010.7|16020.7|16010.7|16020.7|16010.7|16015.7|16005.7|540
1594611900000|2020-07-13 03:45:00|16018.2|16008.2|16033.2|16023.2|16033.2|16023.2|16018.2|16008.2|703
1594612200000|2020-07-13 03:50:00|16030.7|16020.7|16038.2|16028.2|16040.7|16030.7|16030.7|16020.7|737
1594612500000|2020-07-13 03:55:00|16035.7|16025.7|16030.7|16020.7|16040.7|16030.7|16030.7|16020.7|564
1594612800000|2020-07-13 04:00:00|16033.2|16023.2|16040.7|16030.7|16043.2|16033.2|16033.2|16023.2|666
1594613100000|2020-07-13 04:05:00|16038.2|16028.2|16040.7|16030.7|16040.7|16030.7|16035.7|16025.7|455
1594613400000|2020-07-13 04:10:00|16038.2|16028.2|16040.7|16030.7|16043.2|16033.2|16038.2|16028.2|142
1594613700000|2020-07-13 04:15:00|16043.2|16033.2|16040.7|16030.7|16048.2|16038.2|16038.2|16028.2|338
1594614000000|2020-07-13 04:20:00|16038.2|16028.2|16045.7|16035.7|16048.2|16038.2|16038.2|16028.2|247
1594614300000|2020-07-13 04:25:00|16048.2|16038.2|16040.7|16030.7|16053.2|16043.2|16038.2|16028.2|1040
1594614600000|2020-07-13 04:30:00|16038.2|16028.2|16038.2|16028.2|16043.2|16033.2|16038.2|16028.2|282
1594614900000|2020-07-13 04:35:00|16040.7|16030.7|16035.7|16025.7|16040.7|16030.7|16035.7|16025.7|505
1594615200000|2020-07-13 04:40:00|16033.2|16023.2|16025.7|16015.7|16035.7|16025.7|16025.7|16015.7|528
1594615500000|2020-07-13 04:45:00|16028.2|16018.2|16030.7|16020.7|16030.7|16020.7|16028.2|16018.2|225
1594615800000|2020-07-13 04:50:00|16028.2|16018.2|16030.7|16020.7|16030.7|16020.7|16025.7|16015.7|365
1594616100000|2020-07-13 04:55:00|16028.2|16018.2|16028.2|16018.2|16030.7|16020.7|16025.7|16015.7|385
1594616400000|2020-07-13 05:00:00|16025.7|16015.7|16040.7|16030.7|16048.2|16038.2|16010.7|16000.7|7339
1594616700000|2020-07-13 05:05:00|16043.2|16033.2|16040.7|16030.7|16063.2|16053.2|16028.2|16018.2|4664
1594617000000|2020-07-13 05:10:00|16038.2|16028.2|16063.2|16053.2|16065.7|16055.7|16030.7|16020.7|4062
1594617300000|2020-07-13 05:15:00|16065.7|16055.7|16083.2|16073.2|16098.2|16088.2|16058.2|16048.2|7107
1594617600000|2020-07-13 05:20:00|16080.7|16070.7|16108.2|16098.2|16128.2|16118.2|16070.7|16060.7|8011
1594617900000|2020-07-13 05:25:00|16110.7|16100.7|16110.7|16100.7|16118.2|16108.2|16088.2|16078.2|5682
1594618200000|2020-07-13 05:30:00|16113.2|16103.2|16153.2|16143.2|16168.2|16158.2|16108.2|16098.2|10743
1594618500000|2020-07-13 05:35:00|16155.7|16145.7|16190.7|16180.7|16190.7|16180.7|16145.7|16135.7|9794
1594618800000|2020-07-13 05:40:00|16193.2|16183.2|16168.2|16158.2|16193.2|16183.2|16143.2|16133.2|6507
1594619100000|2020-07-13 05:45:00|16165.7|16155.7|16120.7|16110.7|16183.2|16173.2|16115.7|16105.7|10461
1594619400000|2020-07-13 05:50:00|16118.2|16108.2|16103.2|16093.2|16138.2|16128.2|16093.2|16083.2|7379
1594619700000|2020-07-13 05:55:00|16105.7|16095.7|16100.7|16090.7|16125.7|16115.7|16090.7|16080.7|5780
1594620000000|2020-07-13 06:00:00|16103.2|16093.2|16085.7|16075.7|16113.2|16103.2|16085.7|16075.7|4591
1594620300000|2020-07-13 06:05:00|16088.2|16078.2|16110.7|16100.7|16120.7|16110.7|16088.2|16078.2|3560
1594620600000|2020-07-13 06:10:00|16113.2|16103.2|16018.2|16008.2|16113.2|16103.2|16010.7|16000.7|15392
1594620900000|2020-07-13 06:15:00|16015.7|16005.7|15998.2|15988.2|16025.7|16015.7|15958.2|15948.2|13401
1594621200000|2020-07-13 06:20:00|15995.7|15985.7|15948.2|15938.2|16003.2|15993.2|15945.7|15935.7|8959
1594621500000|2020-07-13 06:25:00|15950.7|15940.7|15958.2|15948.2|15965.7|15955.7|15935.7|15925.7|9353
1594621800000|2020-07-13 06:30:00|15955.7|15945.7|15998.2|15988.2|16000.7|15990.7|15945.7|15935.7|5428
1594622100000|2020-07-13 06:35:00|15995.7|15985.7|16005.7|15995.7|16015.7|16005.7|15985.7|15975.7|3855
1594622400000|2020-07-13 06:40:00|16003.2|15993.2|16015.7|16005.7|16038.2|16028.2|16003.2|15993.2|4474
1594622700000|2020-07-13 06:45:00|16013.2|16003.2|16023.2|16013.2|16030.7|16020.7|16003.2|15993.2|3351
1594623000000|2020-07-13 06:50:00|16020.7|16010.7|15998.2|15988.2|16023.2|16013.2|15990.7|15980.7|6175
1594623300000|2020-07-13 06:55:00|16000.7|15990.7|15993.2|15983.2|16005.7|15995.7|15990.7|15980.7|7000
1594623600000|2020-07-13 07:00:00|15980.7|15968.2|15988.2|15973.2|15998.2|15983.2|15978.2|15965.7|1923
1594623900000|2020-07-13 07:05:00|15985.7|15970.7|15978.2|15965.7|15988.2|15973.2|15973.2|15958.2|1080
1594624200000|2020-07-13 07:10:00|15980.7|15968.2|15973.2|15960.7|15985.7|15973.2|15973.2|15958.2|1165
1594624500000|2020-07-13 07:15:00|15970.7|15958.2|15988.2|15973.2|15988.2|15975.7|15968.2|15955.7|854
1594624800000|2020-07-13 07:20:00|15985.7|15975.7|15983.2|15970.7|15995.7|15983.2|15983.2|15970.7|872
1594625100000|2020-07-13 07:25:00|15985.7|15973.2|15975.7|15963.2|15988.2|15975.7|15973.2|15960.7|446
1594625400000|2020-07-13 07:30:00|15973.2|15960.7|15988.2|15975.7|15990.7|15978.2|15973.2|15960.7|441
1594625700000|2020-07-13 07:35:00|15985.7|15973.2|15988.2|15975.7|15990.7|15978.2|15980.7|15968.2|334
1594626000000|2020-07-13 07:40:00|15990.7|15978.2|15995.7|15980.7|15995.7|15983.2|15988.2|15975.7|655
1594626300000|2020-07-13 07:45:00|15993.2|15983.2|15993.2|15980.7|15998.2|15983.2|15993.2|15980.7|605
1594626600000|2020-07-13 07:50:00|15995.7|15983.2|15990.7|15978.2|15995.7|15983.2|15988.2|15975.7|1192
1594626900000|2020-07-13 07:55:00|15993.2|15980.7|15978.2|15965.7|15993.2|15980.7|15978.2|15965.7|1548
1594627200000|2020-07-13 08:00:00|15975.7|15963.2|15955.7|15943.2|15980.7|15968.2|15950.7|15938.2|1548
1594627500000|2020-07-13 08:05:00|15953.2|15940.7|15975.7|15963.2|15978.2|15965.7|15953.2|15940.7|609
1594627800000|2020-07-13 08:10:00|15973.2|15960.7|15975.7|15963.2|15980.7|15968.2|15968.2|15955.7|598
1594628100000|2020-07-13 08:15:00|15973.2|15960.7|15950.7|15935.7|15975.7|15963.2|15948.2|15935.7|981
1594628400000|2020-07-13 08:20:00|15948.2|15938.2|15943.2|15930.7|15950.7|15938.2|15943.2|15930.7|804
1594628700000|2020-07-13 08:25:00|15940.7|15928.2|15945.7|15933.2|15945.7|15933.2|15938.2|15925.7|1322
1594629000000|2020-07-13 08:30:00|15947.7|15923.7|15918.5|15894.5|15950.6|15926.6|15913.7|15889.7|6
1594629300000|2020-07-13 08:35:00|15916.1|15892.1|15934.7|15910.7|15935.2|15911.2|15909.5|15885.5|239
1594629600000|2020-07-13 08:40:00|15934.9|15910.9|15941.2|15917.2|15943.6|15919.6|15927.9|15903.9|0
1594629900000|2020-07-13 08:45:00|15943.6|15919.6|15940.6|15916.6|15945.7|15921.7|15931.7|15907.7|0
1594630200000|2020-07-13 08:50:00|15939.4|15915.4|15939.3|15915.3|15946|15922|15936|15912|0
1594630500000|2020-07-13 08:55:00|15939.5|15915.5|15939.4|15915.4|15942.6|15918.6|15932.3|15908.3|0
1594630800000|2020-07-13 09:00:00|15939.9|15915.9|15958.2|15945.7|15963.2|15950.7|15933.2|15915.9|432
1594631100000|2020-07-13 09:05:00|15960.7|15948.2|15960.7|15948.2|15968.2|15955.7|15960.7|15948.2|123
1594631400000|2020-07-13 09:10:00|15958.2|15945.7|15963.2|15950.7|15965.7|15953.2|15958.2|15945.7|101
1594631700000|2020-07-13 09:15:00|15960.7|15948.2|15978.2|15963.2|15978.2|15965.7|15960.7|15948.2|135
1594632000000|2020-07-13 09:20:00|15975.7|15965.7|15958.2|15945.7|15978.2|15965.7|15953.2|15940.7|180
1594632300000|2020-07-13 09:25:00|15960.7|15948.2|15970.7|15958.2|15970.7|15958.2|15960.7|15948.2|58
1594632600000|2020-07-13 09:30:00|15968.2|15955.7|15970.7|15958.2|15973.2|15960.7|15965.7|15953.2|20
1594632900000|2020-07-13 09:35:00|15973.2|15960.7|15988.2|15975.7|15988.2|15975.7|15973.2|15960.7|411
1594633200000|2020-07-13 09:40:00|15985.7|15973.2|15978.2|15965.7|15988.2|15973.2|15978.2|15965.7|159
1594633500000|2020-07-13 09:45:00|15980.7|15968.2|15983.2|15970.7|15985.7|15973.2|15975.7|15963.2|82
1594633800000|2020-07-13 09:50:00|15980.7|15968.2|15985.7|15973.2|15993.2|15980.7|15980.7|15968.2|226
1594634100000|2020-07-13 09:55:00|15988.2|15970.7|15988.2|15973.2|15990.7|15978.2|15983.2|15970.7|44
1594634400000|2020-07-13 10:00:00|15990.7|15975.7|15990.7|15978.2|15993.2|15980.7|15988.2|15975.7|306
1594634700000|2020-07-13 10:05:00|15988.2|15975.7|15990.7|15978.2|15995.7|15983.2|15983.2|15970.7|219
1594635000000|2020-07-13 10:10:00|15988.2|15975.7|15983.2|15970.7|15988.2|15978.2|15980.7|15968.2|215
1594635300000|2020-07-13 10:15:00|15985.7|15973.2|15990.7|15978.2|15990.7|15978.2|15983.2|15970.7|89
1594635600000|2020-07-13 10:20:00|15988.2|15975.7|15995.7|15983.2|15995.7|15983.2|15983.2|15970.7|384
1594635900000|2020-07-13 10:25:00|15998.2|15985.7|16000.7|15985.7|16000.7|15988.2|15995.7|15980.7|352
1594636200000|2020-07-13 10:30:00|15998.2|15988.2|15993.2|15980.7|16000.7|15988.2|15993.2|15980.7|46
1594636500000|2020-07-13 10:35:00|15990.7|15978.2|15985.7|15973.2|15993.2|15980.7|15983.2|15970.7|46
1594636800000|2020-07-13 10:40:00|15988.2|15975.7|15978.2|15965.7|15988.2|15975.7|15978.2|15965.7|66
1594637100000|2020-07-13 10:45:00|15980.7|15968.2|15985.7|15970.7|15985.7|15973.2|15978.2|15965.7|48
1594637400000|2020-07-13 10:50:00|15988.2|15973.2|16000.7|15988.2|16003.2|15990.7|15988.2|15973.2|249
1594637700000|2020-07-13 10:55:00|16003.2|15990.7|16003.2|15990.7|16003.2|15990.7|16000.7|15988.2|44
1594638000000|2020-07-13 11:00:00|16000.7|15988.2|16005.7|15993.2|16005.7|15993.2|16000.7|15988.2|95
1594638300000|2020-07-13 11:05:00|16003.2|15990.7|16008.2|15995.7|16008.2|15995.7|16003.2|15990.7|69
1594638600000|2020-07-13 11:10:00|16005.7|15993.2|16010.7|15998.2|16015.7|16003.2|16005.7|15993.2|328
1594638900000|2020-07-13 11:15:00|16008.2|15995.7|16008.2|15995.7|16010.7|15998.2|16000.7|15988.2|313
1594639200000|2020-07-13 11:20:00|16010.7|15998.2|16005.7|15993.2|16013.2|16000.7|16005.7|15993.2|46
1594639500000|2020-07-13 11:25:00|16008.2|15995.7|16015.7|16003.2|16015.7|16003.2|16005.7|15993.2|57
1594639800000|2020-07-13 11:30:00|16013.2|16000.7|16013.2|16000.7|16023.2|16010.7|16010.7|15998.2|330
1594640100000|2020-07-13 11:35:00|16010.7|15998.2|16013.2|16000.7|16015.7|16003.2|16010.7|15998.2|16
1594640400000|2020-07-13 11:40:00|16015.7|16003.2|16015.7|16003.2|16015.7|16003.2|16010.7|15998.2|87
1594640700000|2020-07-13 11:45:00|16018.2|16005.7|16015.7|16003.2|16018.2|16005.7|16010.7|15998.2|117
1594641000000|2020-07-13 11:50:00|16018.2|16005.7|16015.7|16000.7|16018.2|16005.7|16010.7|15995.7|105
1594641300000|2020-07-13 11:55:00|16013.2|16003.2|16023.2|16008.2|16023.2|16010.7|16010.7|15998.2|476
1594641600000|2020-07-13 12:00:00|16020.7|16013.2|16023.2|16010.7|16030.7|16018.2|16018.2|16005.7|973
1594641900000|2020-07-13 12:05:00|16020.7|16008.2|16025.7|16013.2|16025.7|16013.2|16015.7|16003.2|491
1594642200000|2020-07-13 12:10:00|16030.7|16018.2|16028.2|16015.7|16030.7|16018.2|16028.2|16013.2|185
1594642500000|2020-07-13 12:15:00|16025.7|16013.2|16030.7|16018.2|16030.7|16018.2|16025.7|16013.2|110
1594642800000|2020-07-13 12:20:00|16033.2|16020.7|16030.7|16018.2|16033.2|16020.7|16030.7|16018.2|149
1594643100000|2020-07-13 12:25:00|16033.2|16020.7|16030.7|16018.2|16033.2|16020.7|16028.2|16015.7|154
1594643400000|2020-07-13 12:30:00|16028.2|16015.7|16030.7|16018.2|16030.7|16018.2|16023.2|16010.7|270
1594643700000|2020-07-13 12:35:00|16033.2|16020.7|16025.7|16013.2|16033.2|16020.7|16025.7|16013.2|104
1594644000000|2020-07-13 12:40:00|16023.2|16010.7|16023.2|16010.7|16025.7|16013.2|16023.2|16010.7|18
1594644300000|2020-07-13 12:45:00|16025.7|16013.2|16028.2|16015.7|16028.2|16015.7|16025.7|16013.2|32
1594644600000|2020-07-13 12:50:00|16025.7|16013.2|16025.7|16013.2|16028.2|16015.7|16025.7|16013.2|18
1594644900000|2020-07-13 12:55:00|16028.2|16015.7|16025.7|16013.2|16030.7|16018.2|16025.7|16013.2|39
1594645200000|2020-07-13 13:00:00|16028.2|16015.7|16035.7|16023.2|16035.7|16023.2|16025.7|16013.2|111
1594645500000|2020-07-13 13:05:00|16033.2|16020.7|16030.7|16018.2|16033.2|16023.2|16030.7|16018.2|65
1594645800000|2020-07-13 13:10:00|16028.2|16015.7|16020.7|16008.2|16028.2|16015.7|16013.2|16000.7|253
1594646100000|2020-07-13 13:15:00|16018.2|16005.7|16020.7|16008.2|16020.7|16008.2|16013.2|16000.7|122
1594646400000|2020-07-13 13:20:00|16023.2|16010.7|16013.2|16000.7|16023.2|16010.7|16013.2|16000.7|38
1594646700000|2020-07-13 13:25:00|16015.7|16003.2|16023.2|16010.7|16025.7|16013.2|16013.2|16000.7|44
1594647000000|2020-07-13 13:30:00|16025.7|16013.2|16048.2|16035.7|16055.7|16043.2|16023.2|16010.7|856
1594647300000|2020-07-13 13:35:00|16050.7|16038.2|16050.7|16038.2|16055.7|16043.2|16048.2|16035.7|415
1594647600000|2020-07-13 13:40:00|16053.2|16040.7|16058.2|16045.7|16068.2|16055.7|16050.7|16038.2|538
1594647900000|2020-07-13 13:45:00|16055.7|16043.2|16055.7|16043.2|16060.7|16048.2|16048.2|16033.2|547
1594648200000|2020-07-13 13:50:00|16053.2|16040.7|16038.2|16025.7|16055.7|16043.2|16038.2|16023.2|410
1594648500000|2020-07-13 13:55:00|16040.7|16028.2|16035.7|16023.2|16050.7|16038.2|16033.2|16020.7|479
1594648800000|2020-07-13 14:00:00|16038.2|16025.7|16028.2|16015.7|16045.7|16030.7|16018.2|16005.7|637
1594649100000|2020-07-13 14:05:00|16025.7|16013.2|16050.7|16038.2|16050.7|16038.2|16025.7|16013.2|218
1594649400000|2020-07-13 14:10:00|16048.2|16035.7|16055.7|16043.2|16060.7|16048.2|16048.2|16035.7|364
1594649700000|2020-07-13 14:15:00|16058.2|16045.7|16063.2|16050.7|16068.2|16055.7|16058.2|16045.7|293
1594650000000|2020-07-13 14:20:00|16060.7|16048.2|16070.7|16058.2|16073.2|16060.7|16060.7|16048.2|413
1594650300000|2020-07-13 14:25:00|16073.2|16060.7|16080.7|16068.2|16080.7|16068.2|16070.7|16058.2|545
1594650600000|2020-07-13 14:30:00|16083.2|16070.7|16085.7|16073.2|16088.2|16075.7|16080.7|16065.7|716
1594650900000|2020-07-13 14:35:00|16088.2|16070.7|16080.7|16068.2|16088.2|16075.7|16073.2|16060.7|470
1594651200000|2020-07-13 14:40:00|16078.2|16065.7|16075.7|16063.2|16083.2|16068.2|16075.7|16063.2|222
1594651500000|2020-07-13 14:45:00|16078.2|16065.7|16088.2|16075.7|16088.2|16075.7|16073.2|16060.7|245
1594651800000|2020-07-13 14:50:00|16090.7|16078.2|16083.2|16070.7|16093.2|16080.7|16075.7|16063.2|341
1594652100000|2020-07-13 14:55:00|16080.7|16068.2|16098.2|16085.7|16098.2|16085.7|16078.2|16065.7|415
1594652400000|2020-07-13 15:00:00|16095.7|16083.2|16098.2|16085.7|16103.2|16090.7|16093.2|16080.7|467
1594652700000|2020-07-13 15:05:00|16095.7|16083.2|16090.7|16078.2|16098.2|16085.7|16085.7|16073.2|419
1594653000000|2020-07-13 15:10:00|16088.2|16075.7|16080.7|16068.2|16093.2|16080.7|16080.7|16068.2|355
1594653300000|2020-07-13 15:15:00|16078.2|16065.7|16075.7|16063.2|16083.2|16070.7|16073.2|16060.7|617
1594653600000|2020-07-13 15:20:00|16073.2|16060.7|16078.2|16063.2|16078.2|16065.7|16065.7|16053.2|398
1594653900000|2020-07-13 15:25:00|16080.7|16065.7|16095.7|16080.7|16095.7|16080.7|16078.2|16065.7|349
1594654200000|2020-07-13 15:30:00|16098.2|16083.2|16085.7|16073.2|16100.7|16088.2|16083.2|16070.7|294
1594654500000|2020-07-13 15:35:00|16083.2|16070.7|16085.7|16073.2|16088.2|16075.7|16083.2|16070.7|167
1594654800000|2020-07-13 15:40:00|16088.2|16070.7|16090.7|16078.2|16093.2|16080.7|16083.2|16070.7|48
1594655100000|2020-07-13 15:45:00|16088.2|16075.7|16080.7|16068.2|16093.2|16080.7|16070.7|16058.2|198
1594655400000|2020-07-13 15:50:00|16083.2|16070.7|16080.7|16068.2|16085.7|16073.2|16078.2|16065.7|117
1594655700000|2020-07-13 15:55:00|16078.2|16065.7|16080.7|16068.2|16083.2|16070.7|16078.2|16065.7|52
1594656000000|2020-07-13 16:00:00|16083.2|16070.7|16090.7|16078.2|16095.7|16083.2|16078.2|16065.7|820
1594656300000|2020-07-13 16:05:00|16093.2|16080.7|16095.7|16083.2|16098.2|16085.7|16088.2|16075.7|329
1594656600000|2020-07-13 16:10:00|16098.2|16085.7|16093.2|16080.7|16098.2|16085.7|16090.7|16078.2|395
1594656900000|2020-07-13 16:15:00|16090.7|16078.2|16098.2|16085.7|16100.7|16088.2|16090.7|16078.2|146
1594657200000|2020-07-13 16:20:00|16100.7|16088.2|16105.7|16093.2|16105.7|16093.2|16098.2|16085.7|74
1594657500000|2020-07-13 16:25:00|16103.2|16090.7|16100.7|16088.2|16105.7|16093.2|16100.7|16088.2|55
1594657800000|2020-07-13 16:30:00|16103.2|16090.7|16098.2|16085.7|16103.2|16090.7|16098.2|16085.7|102
1594658100000|2020-07-13 16:35:00|16095.7|16083.2|16093.2|16080.7|16098.2|16085.7|16090.7|16078.2|130
1594658400000|2020-07-13 16:40:00|16090.7|16078.2|16090.7|16078.2|16093.2|16080.7|16090.7|16078.2|62
1594658700000|2020-07-13 16:45:00|16093.2|16080.7|16088.2|16075.7|16093.2|16080.7|16085.7|16073.2|106
1594659000000|2020-07-13 16:50:00|16085.7|16073.2|16083.2|16070.7|16093.2|16080.7|16083.2|16070.7|224
1594659300000|2020-07-13 16:55:00|16085.7|16073.2|16083.2|16070.7|16088.2|16075.7|16080.7|16068.2|112
1594659600000|2020-07-13 17:00:00|16085.7|16073.2|16083.2|16070.7|16085.7|16073.2|16080.7|16068.2|135
1594659900000|2020-07-13 17:05:00|16085.7|16073.2|16085.7|16073.2|16090.7|16078.2|16083.2|16070.7|183
1594660200000|2020-07-13 17:10:00|16088.2|16075.7|16085.7|16073.2|16088.2|16075.7|16083.2|16070.7|238
1594660500000|2020-07-13 17:15:00|16088.2|16075.7|16093.2|16080.7|16095.7|16083.2|16088.2|16075.7|96
1594660800000|2020-07-13 17:20:00|16095.7|16083.2|16093.2|16080.7|16095.7|16083.2|16093.2|16080.7|106
1594661100000|2020-07-13 17:25:00|16090.7|16078.2|16088.2|16075.7|16090.7|16078.2|16085.7|16073.2|61
1594661400000|2020-07-13 17:30:00|16090.7|16078.2|16083.2|16070.7|16093.2|16080.7|16083.2|16070.7|85
1594661700000|2020-07-13 17:35:00|16085.7|16073.2|16083.2|16070.7|16085.7|16073.2|16080.7|16068.2|46
1594662000000|2020-07-13 17:40:00|16080.7|16068.2|16073.2|16060.7|16080.7|16068.2|16070.7|16058.2|115
1594662300000|2020-07-13 17:45:00|16075.7|16063.2|16070.7|16058.2|16075.7|16063.2|16070.7|16058.2|58
1594662600000|2020-07-13 17:50:00|16068.2|16055.7|16070.7|16058.2|16070.7|16058.2|16068.2|16055.7|44
1594662900000|2020-07-13 17:55:00|16068.2|16055.7|16065.7|16053.2|16070.7|16058.2|16065.7|16053.2|55
1594663200000|2020-07-13 18:00:00|16063.2|16050.7|16048.2|16035.7|16065.7|16053.2|16043.2|16030.7|601
1594663500000|2020-07-13 18:05:00|16045.7|16033.2|16005.7|15993.2|16050.7|16038.2|16000.7|15988.2|1933
1594663800000|2020-07-13 18:10:00|16008.2|15995.7|16000.7|15988.2|16010.7|15998.2|15990.7|15978.2|1070
1594664100000|2020-07-13 18:15:00|16003.2|15990.7|16018.2|16005.7|16018.2|16005.7|16000.7|15988.2|734
1594664400000|2020-07-13 18:20:00|16020.7|16008.2|16003.2|15990.7|16020.7|16008.2|15990.7|15978.2|954
1594664700000|2020-07-13 18:25:00|16000.7|15988.2|15993.2|15980.7|16005.7|15993.2|15988.2|15975.7|332
1594665000000|2020-07-13 18:30:00|15990.7|15978.2|15975.7|15963.2|15990.7|15978.2|15973.2|15960.7|487
1594665300000|2020-07-13 18:35:00|15973.2|15960.7|15990.7|15978.2|15993.2|15980.7|15970.7|15958.2|412
1594665600000|2020-07-13 18:40:00|15993.2|15980.7|15992|15982|15998.2|15985.7|15990.7|15980.7|243
1594665900000|2020-07-13 18:45:00|15994.5|15984.5|15994.5|15984.5|15997|15987|15982|15972|219
1594666200000|2020-07-13 18:50:00|15995.7|15985.7|15999.5|15989.5|16004.5|15994.5|15994.5|15984.5|242
1594666500000|2020-07-13 18:55:00|15997|15987|16009.5|15999.5|16009.5|15999.5|15994.5|15984.5|384
1594666800000|2020-07-13 19:00:00|16008.2|15998.2|15979.5|15969.5|16009.5|15999.5|15979.5|15969.5|217
1594667100000|2020-07-13 19:05:00|15980.7|15970.7|15957|15947|15982|15972|15954.5|15944.5|910
1594667400000|2020-07-13 19:10:00|15955.7|15945.7|15969.5|15959.5|15977|15967|15954.5|15944.5|378
1594667700000|2020-07-13 19:15:00|15968.2|15958.2|15959.5|15949.5|15969.5|15959.5|15957|15947|835
1594668000000|2020-07-13 19:20:00|15958.2|15948.2|15954.5|15944.5|15967|15957|15952|15942|353
1594668300000|2020-07-13 19:25:00|15953.2|15943.2|15957|15947|15967|15957|15947|15937|690
1594668600000|2020-07-13 19:30:00|15958.2|15948.2|15927|15917|15959.5|15949.5|15924.5|15914.5|934
1594668900000|2020-07-13 19:35:00|15929.5|15919.5|15922|15912|15937|15927|15914.5|15904.5|1454
1594669200000|2020-07-13 19:40:00|15919.5|15909.5|15929.5|15919.5|15944.5|15934.5|15919.5|15909.5|864
1594669500000|2020-07-13 19:45:00|15928.2|15918.2|15899.5|15889.5|15928.2|15918.2|15894.5|15884.5|789
1594669800000|2020-07-13 19:50:00|15894.5|15884.5|15882|15872|15907|15897|15882|15872|1238
1594670100000|2020-07-13 19:55:00|15883.2|15873.2|15893.2|15883.2|15897|15887|15875.7|15865.7|2176
1594670400000|2020-07-13 20:00:00|15892|15882|15885.7|15875.7|15894.5|15884.5|15879.5|15869.5|554
1594670700000|2020-07-13 20:05:00|15884.5|15874.5|15882|15872|15884.5|15874.5|15879.5|15869.5|355
1594671000000|2020-07-13 20:10:00|15879.5|15869.5|15884.5|15874.5|15884.5|15874.5|15874.5|15864.5|317
1594671300000|2020-07-13 20:15:00|15896.5|15872.5|15898.7|15874.7|15901.4|15877.4|15895.2|15871.2|267
1594671600000|2020-07-13 20:20:00|15898.6|15874.6|15902.1|15878.1|15903.3|15879.3|15898.6|15874.6|193
1594671900000|2020-07-13 20:25:00|15902.3|15878.3|15903.6|15879.6|15903.6|15879.6|15901.3|15877.3|149
1594672200000|2020-07-13 20:30:00|15900.8|15876.8|15900.3|15876.3|15902.7|15878.7|15893.3|15869.3|49
1594672500000|2020-07-13 20:35:00|15899.3|15875.3|15898.5|15874.5|15900.4|15876.4|15895.7|15871.7|153
1594672800000|2020-07-13 20:40:00|15899.4|15875.4|15856.5|15832.5|15899.4|15875.4|15856.5|15832.5|434
1594673100000|2020-07-13 20:45:00|15857.4|15833.4|15861.1|15837.1|15862.1|15838.1|15856.4|15832.4|236
1594673400000|2020-07-13 20:50:00|15862.1|15838.1|15861.2|15837.2|15864.9|15840.9|15861.1|15837.1|58
1594673700000|2020-07-13 20:55:00|15862.2|15838.2|15866.5|15842.5|15868.8|15844.8|15861.2|15837.2|322
1594674000000|2020-07-13 21:00:00|15866.1|15842.1|15868.4|15844.4|15868.7|15844.7|15866|15842|322
1594674300000|2020-07-13 21:05:00|15867.3|15843.3|15873.3|15849.3|15873.3|15849.3|15867.3|15843.3|48
1594674600000|2020-07-13 21:10:00|15872.4|15848.4|15874.9|15850.9|15874.9|15850.9|15871.7|15847.7|135
1594674900000|2020-07-13 21:15:00|15875|15851|15873|15849|15875.2|15851.2|15871.2|15847.2|0
1594675200000|2020-07-13 21:20:00|15872.9|15848.9|15873.8|15849.8|15874.5|15850.5|15872.9|15848.9|0
1594675500000|2020-07-13 21:25:00|15873.2|15849.2|15872.3|15848.3|15873.2|15849.2|15871.7|15847.7|0
1594675800000|2020-07-13 21:30:00|15870.3|15846.3|15867.6|15843.6|15871.8|15847.8|15867.4|15843.4|0
1594676100000|2020-07-13 21:35:00|15867.7|15843.7|15866.4|15842.4|15868.1|15844.1|15865.9|15841.9|0
1594676400000|2020-07-13 21:40:00|15867|15843|15867.7|15843.7|15869.3|15845.3|15867|15843|0
1594676700000|2020-07-13 21:45:00|15868.1|15844.1|15870.3|15846.3|15870.4|15846.4|15867.7|15843.7|0
1594677000000|2020-07-13 21:50:00|15869.5|15845.5|15871.3|15847.3|15871.7|15847.7|15869.4|15845.4|0
1594677300000|2020-07-13 21:55:00|15871.2|15847.2|15872.9|15848.9|15874.7|15850.7|15869.4|15845.4|0
1594677600000|2020-07-13 22:00:00|15877.7|15853.7|15909.5|15885.5|15911.4|15887.4|15876.7|15852.7|0
1594677900000|2020-07-13 22:05:00|15908.6|15884.6|15908.1|15884.1|15914.2|15890.2|15906.7|15882.7|0
1594678200000|2020-07-13 22:10:00|15908.5|15884.5|15911.2|15887.2|15911.2|15887.2|15905.6|15881.6|0
1594678500000|2020-07-13 22:15:00|15910.3|15886.3|15909.3|15885.3|15911.2|15887.2|15905.6|15881.6|0
1594678800000|2020-07-13 22:20:00|15908.4|15884.4|15915|15891|15917.8|15893.8|15908.4|15884.4|0
1594679100000|2020-07-13 22:25:00|15915.4|15891.4|15920.8|15896.8|15921.7|15897.7|15915|15891|0
1594679400000|2020-07-13 22:30:00|15921.7|15897.7|15917.8|15893.8|15922.6|15898.6|15912.3|15888.3|0
1594679700000|2020-07-13 22:35:00|15918.8|15894.8|15922.5|15898.5|15922.5|15898.5|15913.1|15889.1|0
1594680000000|2020-07-13 22:40:00|15923.4|15899.4|15919.6|15895.6|15923.4|15899.4|15916.8|15892.8|0
1594680300000|2020-07-13 22:45:00|15917.7|15893.7|15917.5|15893.5|15919.6|15895.6|15917.5|15893.5|0
1594680600000|2020-07-13 22:50:00|15916.6|15892.6|15905.8|15881.8|15916.6|15892.6|15903.4|15879.4|0
1594680900000|2020-07-13 22:55:00|15906.3|15882.3|15900.1|15876.1|15906.8|15882.8|15896.4|15872.4|0
1594681200000|2020-07-13 23:00:00|15900.6|15876.6|15930.8|15906.8|15930.8|15906.8|15900.5|15876.5|0
1594681500000|2020-07-13 23:05:00|15929.9|15905.9|15928|15904|15931.8|15907.8|15921.9|15897.9|0
1594681800000|2020-07-13 23:10:00|15927.1|15903.1|15927.7|15903.7|15929.9|15905.9|15924.2|15900.2|0
1594682100000|2020-07-13 23:15:00|15926.8|15902.8|15928.2|15904.2|15929.1|15905.1|15924.9|15900.9|0
1594682400000|2020-07-13 23:20:00|15927.7|15903.7|15929.9|15905.9|15931.9|15907.9|15927.7|15903.7|0
1594682700000|2020-07-13 23:25:00|15930.8|15906.8|15933.7|15909.7|15935.6|15911.6|15929.9|15905.9|0
1594683000000|2020-07-13 23:30:00|15932.7|15908.7|15936.5|15912.5|15938.4|15914.4|15931.8|15907.8|0
1594683300000|2020-07-13 23:35:00|15937.4|15913.4|15933.8|15909.8|15937.4|15913.4|15933.3|15909.3|0
1594683600000|2020-07-13 23:40:00|15933.3|15909.3|15940.1|15916.1|15941|15917|15933.3|15909.3|0
1594683900000|2020-07-13 23:45:00|15939.6|15915.6|15941.6|15917.6|15941.6|15917.6|15933.8|15909.8|0
1594684200000|2020-07-13 23:50:00|15942.6|15918.6|15938.3|15914.3|15949.5|15925.5|15938.3|15914.3|0
1594684500000|2020-07-13 23:55:00|15937.3|15913.3|15927.9|15903.9|15938.3|15914.3|15922.2|15898.2|0
1594684800000|2020-07-14 00:00:00|15927.4|15903.4|15919.3|15895.3|15936.7|15912.7|15919.3|15895.3|0
1594685100000|2020-07-14 00:05:00|15920.3|15896.3|15927.6|15903.6|15927.6|15903.6|15910.8|15886.8|0
1594685400000|2020-07-14 00:10:00|15926.1|15902.1|15929.5|15905.5|15937|15913|15922.9|15898.9|0
1594685700000|2020-07-14 00:15:00|15928.5|15904.5|15941.9|15917.9|15942.9|15918.9|15927.6|15903.6|0
1594686000000|2020-07-14 00:20:00|15942.4|15918.4|15932.5|15908.5|15942.4|15918.4|15930.6|15906.6|0
1594686300000|2020-07-14 00:25:00|15933|15909|15933.1|15909.1|15937|15913|15923.9|15899.9|0
1594686600000|2020-07-14 00:30:00|15932.9|15908.9|15915.2|15891.2|15933.6|15909.6|15914.5|15890.5|0
1594686900000|2020-07-14 00:35:00|15914.7|15890.7|15903.7|15879.7|15916.7|15892.7|15899.8|15875.8|0
1594687200000|2020-07-14 00:40:00|15903.9|15879.9|15928.6|15904.6|15930.5|15906.5|15903.7|15879.7|0
1594687500000|2020-07-14 00:45:00|15929.1|15905.1|15921.7|15897.7|15930|15906|15909.8|15885.8|0
1594687800000|2020-07-14 00:50:00|15920.5|15896.5|15917.4|15893.4|15923.1|15899.1|15911.2|15887.2|0
1594688100000|2020-07-14 00:55:00|15916.2|15892.2|15919.8|15895.8|15920|15896|15905.5|15881.5|0
1594688400000|2020-07-14 01:00:00|15919.6|15895.6|15930.2|15920.2|15942.7|15932.7|15912.7|15895.6|3283
1594688700000|2020-07-14 01:05:00|15932.7|15922.7|15940.2|15930.2|15947.7|15937.7|15932.7|15922.7|888
1594689000000|2020-07-14 01:10:00|15937.7|15927.7|15937.7|15927.7|15945.2|15935.2|15932.7|15922.7|1904
1594689300000|2020-07-14 01:15:00|15935.2|15925.2|15970.2|15960.2|15987.7|15977.7|15917.7|15907.7|3778
1594689600000|2020-07-14 01:20:00|15967.7|15957.7|15930.2|15920.2|15975.2|15965.2|15925.2|15915.2|4712
1594689900000|2020-07-14 01:25:00|15935.2|15925.2|15925.2|15915.2|15955.2|15945.2|15922.7|15912.7|4070
1594690200000|2020-07-14 01:30:00|15930.2|15920.2|15932.7|15922.7|15952.7|15942.7|15882.7|15872.7|22625
1594690500000|2020-07-14 01:35:00|15930.2|15920.2|16007.7|15997.7|16010.2|16000.2|15925.2|15915.2|13663
1594690800000|2020-07-14 01:40:00|16005.2|15995.2|16025.2|16015.2|16057.7|16047.7|16000.2|15990.2|13521
1594691100000|2020-07-14 01:45:00|16027.7|16017.7|16000.2|15990.2|16047.7|16037.7|15972.7|15962.7|11909
1594691400000|2020-07-14 01:50:00|15997.7|15987.7|15985.2|15975.2|16012.7|16002.7|15967.7|15957.7|6517
1594691700000|2020-07-14 01:55:00|15982.7|15972.7|16017.7|16007.7|16032.7|16022.7|15982.7|15972.7|5320
1594692000000|2020-07-14 02:00:00|16015.2|16005.2|15985.2|15975.2|16030.2|16020.2|15985.2|15975.2|4435
1594692300000|2020-07-14 02:05:00|15987.7|15977.7|15942.7|15932.7|15987.7|15977.7|15942.7|15932.7|4751
1594692600000|2020-07-14 02:10:00|15945.2|15935.2|15910.2|15900.2|15977.7|15967.7|15910.2|15900.2|9188
1594692900000|2020-07-14 02:15:00|15907.7|15897.7|15932.7|15922.7|15932.7|15922.7|15885.2|15875.2|9924
1594693200000|2020-07-14 02:20:00|15930.2|15920.2|15930.2|15920.2|15935.2|15925.2|15900.2|15890.2|6422
1594693500000|2020-07-14 02:25:00|15932.7|15922.7|15880.2|15870.2|15945.2|15935.2|15877.7|15867.7|10807
1594693800000|2020-07-14 02:30:00|15877.7|15867.7|15840.2|15830.2|15880.2|15870.2|15827.7|15817.7|11440
1594694100000|2020-07-14 02:35:00|15837.7|15827.7|15845.2|15835.2|15845.2|15835.2|15792.7|15782.7|12028
1594694400000|2020-07-14 02:40:00|15842.7|15832.7|15837.7|15827.7|15867.7|15857.7|15837.7|15827.7|7437
1594694700000|2020-07-14 02:45:00|15840.2|15830.2|15877.7|15867.7|15880.2|15870.2|15837.7|15827.7|3943
1594695000000|2020-07-14 02:50:00|15875.2|15865.2|15882.7|15872.7|15897.7|15887.7|15865.2|15855.2|6059
1594695300000|2020-07-14 02:55:00|15880.2|15870.2|15872.7|15862.7|15880.2|15870.2|15847.7|15837.7|3878
1594695600000|2020-07-14 03:00:00|15875.2|15865.2|15912.7|15902.7|15912.7|15902.7|15875.2|15865.2|7531
1594695900000|2020-07-14 03:05:00|15915.2|15905.2|15900.2|15890.2|15930.2|15920.2|15895.2|15885.2|7215
1594696200000|2020-07-14 03:10:00|15897.7|15887.7|15875.2|15865.2|15912.7|15902.7|15875.2|15865.2|4633
1594696500000|2020-07-14 03:15:00|15872.7|15862.7|15855.2|15845.2|15875.2|15865.2|15847.7|15837.7|4814
1594696800000|2020-07-14 03:20:00|15852.7|15842.7|15820.2|15810.2|15875.2|15865.2|15810.2|15800.2|7972
1594697100000|2020-07-14 03:25:00|15822.7|15812.7|15825.2|15815.2|15845.2|15835.2|15815.2|15805.2|3709
1594697400000|2020-07-14 03:30:00|15822.7|15812.7|15807.7|15797.7|15825.2|15815.2|15800.2|15790.2|1241
1594697700000|2020-07-14 03:35:00|15805.2|15795.2|15790.2|15780.2|15807.7|15797.7|15787.7|15777.7|1184
1594698000000|2020-07-14 03:40:00|15792.7|15782.7|15795.2|15785.2|15800.2|15790.2|15790.2|15780.2|816
1594698300000|2020-07-14 03:45:00|15792.7|15782.7|15802.7|15792.7|15802.7|15792.7|15787.7|15777.7|766
1594698600000|2020-07-14 03:50:00|15800.2|15790.2|15792.7|15782.7|15802.7|15792.7|15785.2|15775.2|875
1594698900000|2020-07-14 03:55:00|15795.2|15785.2|15792.7|15782.7|15797.7|15787.7|15787.7|15777.7|443
1594699200000|2020-07-14 04:00:00|15790.2|15780.2|15800.2|15790.2|15802.7|15792.7|15790.2|15780.2|356
1594699500000|2020-07-14 04:05:00|15797.7|15787.7|15802.7|15792.7|15802.7|15792.7|15790.2|15780.2|455
1594699800000|2020-07-14 04:10:00|15800.2|15790.2|15792.7|15782.7|15802.7|15792.7|15790.2|15780.2|256
1594700100000|2020-07-14 04:15:00|15790.2|15780.2|15787.7|15777.7|15792.7|15782.7|15787.7|15777.7|223
1594700400000|2020-07-14 04:20:00|15790.2|15780.2|15802.7|15792.7|15802.7|15792.7|15787.7|15777.7|439
1594700700000|2020-07-14 04:25:00|15805.2|15795.2|15817.7|15807.7|15822.7|15812.7|15805.2|15795.2|1150
1594701000000|2020-07-14 04:30:00|15820.2|15810.2|15805.2|15795.2|15820.2|15810.2|15802.7|15792.7|299
1594701300000|2020-07-14 04:35:00|15807.7|15797.7|15812.7|15802.7|15812.7|15802.7|15807.7|15797.7|148
1594701600000|2020-07-14 04:40:00|15810.2|15800.2|15807.7|15797.7|15812.7|15802.7|15805.2|15795.2|149
1594701900000|2020-07-14 04:45:00|15810.2|15800.2|15807.7|15797.7|15812.7|15802.7|15802.7|15792.7|194
1594702200000|2020-07-14 04:50:00|15810.2|15800.2|15807.7|15797.7|15810.2|15800.2|15807.7|15797.7|163
1594702500000|2020-07-14 04:55:00|15805.2|15795.2|15802.7|15792.7|15805.2|15795.2|15797.7|15787.7|441
1594702800000|2020-07-14 05:00:00|15805.2|15795.2|15855.2|15845.2|15860.2|15850.2|15802.7|15792.7|7954
1594703100000|2020-07-14 05:05:00|15852.7|15842.7|15840.2|15830.2|15880.2|15870.2|15840.2|15830.2|5863
1594703400000|2020-07-14 05:10:00|15837.7|15827.7|15797.7|15787.7|15840.2|15830.2|15792.7|15782.7|7131
1594703700000|2020-07-14 05:15:00|15802.7|15792.7|15797.7|15787.7|15825.2|15815.2|15790.2|15780.2|4464
1594704000000|2020-07-14 05:20:00|15795.2|15785.2|15765.2|15755.2|15797.7|15787.7|15765.2|15755.2|6477
1594704300000|2020-07-14 05:25:00|15767.7|15757.7|15805.2|15795.2|15807.7|15797.7|15757.7|15747.7|6708
1594704600000|2020-07-14 05:30:00|15802.7|15792.7|15765.2|15755.2|15805.2|15795.2|15765.2|15755.2|4227
1594704900000|2020-07-14 05:35:00|15767.7|15757.7|15745.2|15735.2|15772.7|15762.7|15745.2|15735.2|5964
1594705200000|2020-07-14 05:40:00|15747.7|15737.7|15707.7|15697.7|15752.7|15742.7|15705.2|15695.2|9072
1594705500000|2020-07-14 05:45:00|15705.2|15695.2|15680.2|15670.2|15730.2|15720.2|15677.7|15667.7|11271
1594705800000|2020-07-14 05:50:00|15677.7|15667.7|15652.7|15642.7|15680.2|15670.2|15632.7|15622.7|18744
1594706100000|2020-07-14 05:55:00|15650.2|15640.2|15680.2|15670.2|15692.7|15682.7|15640.2|15630.2|9034
1594706400000|2020-07-14 06:00:00|15682.7|15672.7|15712.7|15702.7|15712.7|15702.7|15650.2|15640.2|7434
1594706700000|2020-07-14 06:05:00|15710.2|15700.2|15760.2|15750.2|15760.2|15750.2|15697.7|15687.7|6135
1594707000000|2020-07-14 06:10:00|15757.7|15747.7|15782.7|15772.7|15795.2|15785.2|15745.2|15735.2|7598
1594707300000|2020-07-14 06:15:00|15787.7|15777.7|15772.7|15762.7|15815.2|15805.2|15765.2|15755.2|9358
1594707600000|2020-07-14 06:20:00|15775.2|15765.2|15837.7|15827.7|15842.7|15832.7|15757.7|15747.7|9332
1594707900000|2020-07-14 06:25:00|15840.2|15830.2|15847.7|15837.7|15867.7|15857.7|15817.7|15807.7|9281
1594708200000|2020-07-14 06:30:00|15845.2|15835.2|15852.7|15842.7|15887.7|15877.7|15840.2|15830.2|8973
1594708500000|2020-07-14 06:35:00|15855.2|15845.2|15840.2|15830.2|15857.7|15847.7|15820.2|15810.2|4922
1594708800000|2020-07-14 06:40:00|15837.7|15827.7|15845.2|15835.2|15852.7|15842.7|15827.7|15817.7|3522
1594709100000|2020-07-14 06:45:00|15847.7|15837.7|15840.2|15830.2|15867.7|15857.7|15830.2|15820.2|4818
1594709400000|2020-07-14 06:50:00|15837.7|15827.7|15830.2|15820.2|15845.2|15835.2|15820.2|15810.2|4244
1594709700000|2020-07-14 06:55:00|15827.7|15817.7|15827.7|15817.7|15840.2|15830.2|15817.7|15807.7|5078
1594710000000|2020-07-14 07:00:00|15791.5|15779|15781.5|15769|15801.5|15789|15779|15766.5|2289
1594710300000|2020-07-14 07:05:00|15779|15766.5|15776.5|15764|15791.5|15779|15776.5|15764|816
1594710600000|2020-07-14 07:10:00|15774|15761.5|15771.5|15759|15784|15771.5|15769|15756.5|924
1594710900000|2020-07-14 07:15:00|15769|15756.5|15761.5|15749|15771.5|15759|15746.5|15734|1758
1594711200000|2020-07-14 07:20:00|15764|15751.5|15771.5|15759|15776.5|15764|15761.5|15746.5|606
1594711500000|2020-07-14 07:25:00|15774|15761.5|15781.5|15769|15784|15771.5|15766.5|15754|477
1594711800000|2020-07-14 07:30:00|15784|15771.5|15764|15751.5|15786.5|15771.5|15764|15749|1254
1594712100000|2020-07-14 07:35:00|15766.5|15754|15756.5|15744|15769|15756.5|15756.5|15741.5|582
1594712400000|2020-07-14 07:40:00|15754|15741.5|15756.5|15744|15756.5|15744|15741.5|15729|1465
1594712700000|2020-07-14 07:45:00|15759|15746.5|15766.5|15754|15771.5|15759|15754|15741.5|1364
1594713000000|2020-07-14 07:50:00|15769|15756.5|15776.5|15764|15779|15766.5|15764|15751.5|605
1594713300000|2020-07-14 07:55:00|15779|15766.5|15771.5|15759|15779|15766.5|15766.5|15754|1143
1594713600000|2020-07-14 08:00:00|15774|15761.5|15784|15771.5|15789|15776.5|15771.5|15759|1049
1594713900000|2020-07-14 08:05:00|15781.5|15769|15811.5|15799|15819|15806.5|15776.5|15764|2318
1594714200000|2020-07-14 08:10:00|15814|15801.5|15806.5|15794|15821.5|15809|15801.5|15789|685
1594714500000|2020-07-14 08:15:00|15809|15796.5|15814|15799|15819|15804|15809|15796.5|410
1594714800000|2020-07-14 08:20:00|15816.5|15801.5|15824|15809|15829|15816.5|15811.5|15799|779
1594715100000|2020-07-14 08:25:00|15826.5|15811.5|15809|15796.5|15826.5|15814|15804|15791.5|1091
1594715400000|2020-07-14 08:30:00|15822|15798|15816.9|15792.9|15832.5|15808.5|15813.5|15789.5|0
1594715700000|2020-07-14 08:35:00|15816.6|15792.6|15831.6|15807.6|15831.6|15807.6|15806.8|15782.8|312
1594716000000|2020-07-14 08:40:00|15831.4|15807.4|15826.9|15802.9|15837.9|15813.9|15821.7|15797.7|0
1594716300000|2020-07-14 08:45:00|15826.4|15802.4|15825.7|15801.7|15837.9|15813.9|15817.1|15793.1|0
1594716600000|2020-07-14 08:50:00|15825.3|15801.3|15805.7|15781.7|15825.7|15801.7|15805.7|15781.7|0
1594716900000|2020-07-14 08:55:00|15806.2|15782.2|15816.4|15792.4|15819.5|15795.5|15805.7|15781.7|0
1594717200000|2020-07-14 09:00:00|15815.9|15791.9|15814|15801.5|15824|15811.5|15799|15785.7|592
1594717500000|2020-07-14 09:05:00|15816.5|15804|15806.5|15794|15821.5|15809|15806.5|15794|107
1594717800000|2020-07-14 09:10:00|15804|15791.5|15816.5|15801.5|15816.5|15804|15801.5|15789|129
1594718100000|2020-07-14 09:15:00|15819|15804|15826.5|15811.5|15834|15821.5|15811.5|15799|251
1594718400000|2020-07-14 09:20:00|15824|15814|15824|15811.5|15834|15819|15821.5|15809|238
1594718700000|2020-07-14 09:25:00|15826.5|15814|15836.5|15824|15839|15826.5|15821.5|15809|214
1594719000000|2020-07-14 09:30:00|15839|15826.5|15819|15806.5|15839|15826.5|15819|15806.5|422
1594719300000|2020-07-14 09:35:00|15821.5|15809|15824|15811.5|15829|15816.5|15821.5|15806.5|79
1594719600000|2020-07-14 09:40:00|15826.5|15814|15834|15819|15834|15821.5|15826.5|15814|244
1594719900000|2020-07-14 09:45:00|15831.5|15821.5|15834|15821.5|15836.5|15824|15831.5|15819|106
1594720200000|2020-07-14 09:50:00|15836.5|15824|15831.5|15819|15836.5|15824|15829|15816.5|188
1594720500000|2020-07-14 09:55:00|15834|15821.5|15824|15811.5|15834|15821.5|15821.5|15809|801
1594720800000|2020-07-14 10:00:00|15826.5|15814|15824|15811.5|15829|15816.5|15819|15806.5|206
1594721100000|2020-07-14 10:05:00|15826.5|15809|15819|15806.5|15826.5|15811.5|15816.5|15804|174
1594721400000|2020-07-14 10:10:00|15816.5|15804|15814|15801.5|15819|15806.5|15814|15801.5|124
1594721700000|2020-07-14 10:15:00|15816.5|15804|15806.5|15794|15816.5|15804|15804|15791.5|228
1594722000000|2020-07-14 10:20:00|15809|15796.5|15819|15806.5|15821.5|15809|15809|15794|105
1594722300000|2020-07-14 10:25:00|15821.5|15809|15809|15796.5|15821.5|15809|15809|15796.5|71
1594722600000|2020-07-14 10:30:00|15811.5|15799|15809|15796.5|15811.5|15799|15804|15791.5|113
1594722900000|2020-07-14 10:35:00|15806.5|15794|15806.5|15794|15809|15796.5|15804|15791.5|62
1594723200000|2020-07-14 10:40:00|15809|15796.5|15809|15796.5|15814|15799|15806.5|15794|79
1594723500000|2020-07-14 10:45:00|15811.5|15794|15806.5|15794|15811.5|15796.5|15804|15791.5|27
1594723800000|2020-07-14 10:50:00|15804|15791.5|15804|15791.5|15809|15796.5|15801.5|15789|142
1594724100000|2020-07-14 10:55:00|15806.5|15794|15814|15801.5|15814|15801.5|15804|15791.5|246
1594724400000|2020-07-14 11:00:00|15811.5|15799|15811.5|15799|15814|15801.5|15806.5|15794|87
1594724700000|2020-07-14 11:05:00|15809|15796.5|15799|15786.5|15811.5|15799|15799|15786.5|148
1594725000000|2020-07-14 11:10:00|15796.5|15784|15786.5|15774|15796.5|15784|15771.5|15759|696
1594725300000|2020-07-14 11:15:00|15789|15776.5|15794|15781.5|15794|15781.5|15781.5|15769|129
1594725600000|2020-07-14 11:20:00|15796.5|15784|15794|15781.5|15801.5|15789|15794|15781.5|102
1594725900000|2020-07-14 11:25:00|15796.5|15784|15806.5|15794|15809|15796.5|15794|15781.5|84
1594726200000|2020-07-14 11:30:00|15809|15796.5|15806.5|15794|15809|15796.5|15804|15791.5|66
1594726500000|2020-07-14 11:35:00|15809|15796.5|15819|15806.5|15824|15811.5|15804|15791.5|701
1594726800000|2020-07-14 11:40:00|15821.5|15809|15829|15816.5|15834|15821.5|15819|15806.5|224
1594727100000|2020-07-14 11:45:00|15831.5|15819|15821.5|15809|15834|15821.5|15819|15806.5|106
1594727400000|2020-07-14 11:50:00|15824|15811.5|15836.5|15824|15839|15826.5|15821.5|15809|159
1594727700000|2020-07-14 11:55:00|15834|15821.5|15826.5|15811.5|15834|15821.5|15824|15811.5|112
1594728000000|2020-07-14 12:00:00|15824|15814|15829|15816.5|15829|15816.5|15821.5|15809|89
1594728300000|2020-07-14 12:05:00|15831.5|15819|15826.5|15814|15834|15821.5|15826.5|15814|89
1594728600000|2020-07-14 12:10:00|15829|15816.5|15821.5|15809|15829|15816.5|15819|15806.5|50
1594728900000|2020-07-14 12:15:00|15824|15806.5|15814|15801.5|15829|15816.5|15811.5|15799|117
1594729200000|2020-07-14 12:20:00|15816.5|15804|15806.5|15791.5|15821.5|15809|15804|15791.5|64
1594729500000|2020-07-14 12:25:00|15804|15794|15811.5|15796.5|15811.5|15799|15804|15791.5|45
1594729800000|2020-07-14 12:30:00|15809|15799|15801.5|15789|15811.5|15799|15789|15774|868
1594730100000|2020-07-14 12:35:00|15799|15786.5|15781.5|15769|15806.5|15794|15781.5|15769|274
1594730400000|2020-07-14 12:40:00|15779|15766.5|15791.5|15779|15794|15781.5|15771.5|15759|228
1594730700000|2020-07-14 12:45:00|15794|15776.5|15791.5|15776.5|15801.5|15789|15789|15776.5|66
1594731000000|2020-07-14 12:50:00|15789|15779|15786.5|15774|15794|15781.5|15784|15771.5|134
1594731300000|2020-07-14 12:55:00|15789|15776.5|15754|15741.5|15789|15776.5|15751.5|15739|538
1594731600000|2020-07-14 13:00:00|15751.5|15739|15771.5|15756.5|15774|15761.5|15751.5|15739|473
1594731900000|2020-07-14 13:05:00|15769|15759|15769|15756.5|15774|15761.5|15756.5|15744|469
1594732200000|2020-07-14 13:10:00|15771.5|15759|15761.5|15749|15774|15761.5|15756.5|15744|234
1594732500000|2020-07-14 13:15:00|15764|15751.5|15754|15739|15766.5|15754|15744|15731.5|860
1594732800000|2020-07-14 13:20:00|15751.5|15736.5|15754|15741.5|15764|15751.5|15749|15736.5|263
1594733100000|2020-07-14 13:25:00|15751.5|15739|15751.5|15739|15754|15741.5|15746.5|15734|105
1594733400000|2020-07-14 13:30:00|15754|15741.5|15781.5|15769|15789|15776.5|15749|15736.5|1226
1594733700000|2020-07-14 13:35:00|15779|15766.5|15789|15774|15789|15776.5|15769|15756.5|781
1594734000000|2020-07-14 13:40:00|15786.5|15776.5|15794|15781.5|15809|15796.5|15781.5|15769|580
1594734300000|2020-07-14 13:45:00|15796.5|15784|15766.5|15754|15799|15786.5|15764|15751.5|546
1594734600000|2020-07-14 13:50:00|15769|15756.5|15744|15731.5|15771.5|15759|15729|15716.5|650
1594734900000|2020-07-14 13:55:00|15741.5|15729|15764|15751.5|15774|15761.5|15734|15721.5|865
1594735200000|2020-07-14 14:00:00|15761.5|15749|15739|15724|15766.5|15754|15736.5|15724|443
1594735500000|2020-07-14 14:05:00|15736.5|15721.5|15731.5|15719|15749|15734|15731.5|15719|657
1594735800000|2020-07-14 14:10:00|15734|15721.5|15721.5|15709|15741.5|15729|15721.5|15706.5|1538
1594736100000|2020-07-14 14:15:00|15724|15711.5|15739|15726.5|15746.5|15734|15724|15711.5|762
1594736400000|2020-07-14 14:20:00|15736.5|15724|15779|15766.5|15789|15776.5|15734|15721.5|1567
1594736700000|2020-07-14 14:25:00|15776.5|15764|15794|15781.5|15796.5|15784|15771.5|15759|398
1594737000000|2020-07-14 14:30:00|15796.5|15784|15806.5|15794|15816.5|15804|15794|15781.5|529
1594737300000|2020-07-14 14:35:00|15804|15791.5|15801.5|15789|15814|15801.5|15799|15786.5|485
1594737600000|2020-07-14 14:40:00|15804|15791.5|15821.5|15809|15826.5|15814|15801.5|15789|879
1594737900000|2020-07-14 14:45:00|15824|15811.5|15826.5|15814|15834|15821.5|15821.5|15806.5|613
1594738200000|2020-07-14 14:50:00|15824|15811.5|15834|15821.5|15834|15821.5|15819|15806.5|557
1594738500000|2020-07-14 14:55:00|15831.5|15819|15829|15816.5|15834|15821.5|15821.5|15809|385
1594738800000|2020-07-14 15:00:00|15831.5|15819|15831.5|15819|15844|15831.5|15819|15806.5|698
1594739100000|2020-07-14 15:05:00|15829|15816.5|15839|15826.5|15849|15836.5|15816.5|15804|609
1594739400000|2020-07-14 15:10:00|15841.5|15829|15856.5|15844|15861.5|15849|15841.5|15829|1071
1594739700000|2020-07-14 15:15:00|15859|15846.5|15854|15841.5|15864|15851.5|15839|15826.5|660
1594740000000|2020-07-14 15:20:00|15851.5|15839|15851.5|15839|15864|15851.5|15849|15836.5|362
1594740300000|2020-07-14 15:25:00|15854|15841.5|15856.5|15844|15866.5|15854|15851.5|15839|405
1594740600000|2020-07-14 15:30:00|15859|15846.5|15869|15856.5|15876.5|15864|15854|15841.5|704
1594740900000|2020-07-14 15:35:00|15866.5|15854|15869|15856.5|15881.5|15869|15861.5|15849|861
1594741200000|2020-07-14 15:40:00|15866.5|15854|15884|15871.5|15884|15871.5|15864|15851.5|450
1594741500000|2020-07-14 15:45:00|15886.5|15874|15879|15866.5|15889|15876.5|15876.5|15864|707
1594741800000|2020-07-14 15:50:00|15876.5|15864|15881.5|15869|15886.5|15874|15876.5|15864|306
1594742100000|2020-07-14 15:55:00|15879|15866.5|15859|15846.5|15879|15869|15859|15846.5|1253
1594742400000|2020-07-14 16:00:00|15861.5|15849|15864|15851.5|15864|15851.5|15854|15841.5|207
1594742700000|2020-07-14 16:05:00|15866.5|15854|15861.5|15849|15869|15856.5|15854|15841.5|385
1594743000000|2020-07-14 16:10:00|15864|15851.5|15861.5|15849|15869|15856.5|15859|15846.5|113
1594743300000|2020-07-14 16:15:00|15859|15846.5|15876.5|15861.5|15879|15864|15859|15846.5|298
1594743600000|2020-07-14 16:20:00|15874|15864|15881.5|15869|15884|15871.5|15874|15859|261
1594743900000|2020-07-14 16:25:00|15879|15866.5|15876.5|15864|15884|15871.5|15874|15861.5|286
1594744200000|2020-07-14 16:30:00|15879|15866.5|15881.5|15869|15886.5|15874|15876.5|15864|357
1594744500000|2020-07-14 16:35:00|15884|15871.5|15886.5|15874|15889|15876.5|15884|15869|184
1594744800000|2020-07-14 16:40:00|15889|15876.5|15881.5|15869|15889|15876.5|15879|15866.5|261
1594745100000|2020-07-14 16:45:00|15884|15871.5|15891.5|15879|15891.5|15879|15881.5|15869|214
1594745400000|2020-07-14 16:50:00|15889|15876.5|15889|15876.5|15899|15886.5|15884|15871.5|656
1594745700000|2020-07-14 16:55:00|15891.5|15874|15884|15871.5|15891.5|15874|15881.5|15869|202
1594746000000|2020-07-14 17:00:00|15881.5|15869|15884|15871.5|15884|15871.5|15879|15866.5|294
1594746300000|2020-07-14 17:05:00|15881.5|15869|15879|15866.5|15886.5|15874|15879|15864|322
1594746600000|2020-07-14 17:10:00|15876.5|15864|15889|15876.5|15891.5|15879|15876.5|15864|280
1594746900000|2020-07-14 17:15:00|15891.5|15879|15894|15881.5|15896.5|15884|15891.5|15876.5|85
1594747200000|2020-07-14 17:20:00|15891.5|15879|15896.5|15884|15899|15886.5|15891.5|15879|178
1594747500000|2020-07-14 17:25:00|15899|15886.5|15894|15881.5|15901.5|15889|15894|15881.5|216
1594747800000|2020-07-14 17:30:00|15891.5|15879|15901.5|15889|15901.5|15889|15891.5|15879|160
1594748100000|2020-07-14 17:35:00|15899|15886.5|15904|15891.5|15906.5|15894|15896.5|15884|464
1594748400000|2020-07-14 17:40:00|15901.5|15889|15906.5|15894|15906.5|15894|15896.5|15884|281
1594748700000|2020-07-14 17:45:00|15904|15891.5|15904|15891.5|15909|15896.5|15904|15891.5|166
1594749000000|2020-07-14 17:50:00|15906.5|15894|15909|15896.5|15909|15896.5|15904|15891.5|134
1594749300000|2020-07-14 17:55:00|15911.5|15899|15901.5|15889|15911.5|15899|15886.5|15874|1233
1594749600000|2020-07-14 18:00:00|15904|15891.5|15894|15881.5|15911.5|15899|15894|15881.5|469
1594749900000|2020-07-14 18:05:00|15891.5|15879|15891.5|15879|15896.5|15884|15884|15871.5|131
1594750200000|2020-07-14 18:10:00|15894|15881.5|15884|15871.5|15894|15881.5|15881.5|15869|98
1594750500000|2020-07-14 18:15:00|15886.5|15874|15894|15881.5|15906.5|15894|15886.5|15874|408
1594750800000|2020-07-14 18:20:00|15896.5|15884|15896.5|15884|15901.5|15889|15889|15876.5|221
1594751100000|2020-07-14 18:25:00|15894|15881.5|15896.5|15884|15896.5|15884|15886.5|15871.5|195
1594751400000|2020-07-14 18:30:00|15899|15886.5|15894|15881.5|15904|15891.5|15891.5|15879|183
1594751700000|2020-07-14 18:35:00|15896.5|15884|15889|15876.5|15896.5|15884|15886.5|15874|1020
1594752000000|2020-07-14 18:40:00|15891.5|15879|15895.3|15885.3|15899|15886.5|15886.5|15874|502
1594752300000|2020-07-14 18:45:00|15892.8|15882.8|15890.3|15880.3|15897.8|15887.8|15885.3|15875.3|337
1594752600000|2020-07-14 18:50:00|15892.8|15882.8|15901.5|15891.5|15902.8|15892.8|15890.3|15880.3|125
1594752900000|2020-07-14 18:55:00|15900.3|15890.3|15910.3|15900.3|15912.8|15902.8|15892.8|15882.8|392
1594753200000|2020-07-14 19:00:00|15909|15899|15897.8|15887.8|15912.8|15902.8|15897.8|15887.8|185
1594753500000|2020-07-14 19:05:00|15899|15889|15900.3|15890.3|15907.8|15897.8|15892.8|15882.8|221
1594753800000|2020-07-14 19:10:00|15902.8|15892.8|15897.8|15887.8|15905.3|15895.3|15892.8|15882.8|185
1594754100000|2020-07-14 19:15:00|15895.3|15885.3|15897.8|15887.8|15900.3|15890.3|15885.3|15875.3|360
1594754400000|2020-07-14 19:20:00|15899|15889|15912.8|15902.8|15915.3|15905.3|15897.8|15887.8|190
1594754700000|2020-07-14 19:25:00|15915.3|15905.3|15910.3|15900.3|15917.8|15907.8|15907.8|15897.8|187
1594755000000|2020-07-14 19:30:00|15911.5|15901.5|15912.8|15902.8|15917.8|15907.8|15910.3|15900.3|142
1594755300000|2020-07-14 19:35:00|15914|15904|15917.8|15907.8|15917.8|15907.8|15910.3|15900.3|133
1594755600000|2020-07-14 19:40:00|15915.3|15905.3|15925.3|15915.3|15925.3|15915.3|15915.3|15905.3|464
1594755900000|2020-07-14 19:45:00|15922.8|15912.8|15927.8|15917.8|15930.3|15920.3|15922.8|15912.8|310
1594756200000|2020-07-14 19:50:00|15926.5|15916.5|15935.3|15925.3|15935.3|15925.3|15925.3|15915.3|368
1594756500000|2020-07-14 19:55:00|15932.8|15922.8|15917.8|15907.8|15932.8|15922.8|15917.8|15907.8|653
1594756800000|2020-07-14 20:00:00|15919|15909|15907.8|15897.8|15920.3|15910.3|15907.8|15897.8|271
1594757100000|2020-07-14 20:05:00|15909|15899|15916.5|15906.5|15916.5|15906.5|15909|15899|42
1594757400000|2020-07-14 20:10:00|15914|15904|15915.3|15905.3|15917.8|15907.8|15912.8|15902.8|78
1594757700000|2020-07-14 20:15:00|15920|15896|15921.3|15897.3|15925.4|15901.4|15919.2|15895.2|58
1594758000000|2020-07-14 20:20:00|15921.2|15897.2|15921.8|15897.8|15923.4|15899.4|15921.2|15897.2|11
1594758300000|2020-07-14 20:25:00|15922|15898|15922.2|15898.2|15923.2|15899.2|15921.4|15897.4|41
1594758600000|2020-07-14 20:30:00|15921.8|15897.8|15920.5|15896.5|15926.2|15902.2|15915.9|15891.9|15
1594758900000|2020-07-14 20:35:00|15921.4|15897.4|15912.9|15888.9|15922.4|15898.4|15911|15887|40
1594759200000|2020-07-14 20:40:00|15913.8|15889.8|15923.2|15899.2|15923.2|15899.2|15912.9|15888.9|121
1594759500000|2020-07-14 20:45:00|15922.2|15898.2|15923|15899|15925.8|15901.8|15921.3|15897.3|75
1594759800000|2020-07-14 20:50:00|15923.9|15899.9|15925.8|15901.8|15925.8|15901.8|15923|15899|14
1594760100000|2020-07-14 20:55:00|15924.9|15900.9|15921.1|15897.1|15924.9|15900.9|15918.3|15894.3|40
1594760400000|2020-07-14 21:00:00|15921.7|15897.7|15954.9|15930.9|15959.5|15935.5|15921.7|15897.7|12
1594760700000|2020-07-14 21:05:00|15955.5|15931.5|15999.1|15975.1|16013.2|15989.2|15955.5|15931.5|26
1594761000000|2020-07-14 21:10:00|16002.1|15978.1|15979.5|15955.5|16003.6|15979.6|15975.9|15951.9|139
1594761300000|2020-07-14 21:15:00|15978.9|15954.9|15999.3|15975.3|16005|15981|15978.4|15954.4|0
1594761600000|2020-07-14 21:20:00|15998.7|15974.7|16003.8|15979.8|16018.3|15994.3|15998.7|15974.7|0
1594761900000|2020-07-14 21:25:00|16005|15981|15978.5|15954.5|16005|15981|15975|15951|0
1594762200000|2020-07-14 21:30:00|15979.1|15955.1|15981.2|15957.2|15983.1|15959.1|15973.6|15949.6|0
1594762500000|2020-07-14 21:35:00|15981.9|15957.9|15992.4|15968.4|15992.8|15968.8|15981.9|15957.9|0
1594762800000|2020-07-14 21:40:00|15991.5|15967.5|15999.7|15975.7|15999.7|15975.7|15986.5|15962.5|0
1594763100000|2020-07-14 21:45:00|15999.4|15975.4|15993.3|15969.3|16003.4|15979.4|15993.3|15969.3|0
1594763400000|2020-07-14 21:50:00|15992.9|15968.9|16028.2|16004.2|16028.3|16004.3|15987.9|15963.9|0
1594763700000|2020-07-14 21:55:00|16027.7|16003.7|16020.1|15996.1|16032.4|16008.4|16019.6|15995.6|0
1594764000000|2020-07-14 22:00:00|16043.5|16019.5|16054.1|16030.1|16065.1|16041.1|16034.8|16010.8|0
1594764300000|2020-07-14 22:05:00|16055|16031|16038.9|16014.9|16060.1|16036.1|16035.7|16011.7|0
1594764600000|2020-07-14 22:10:00|16038|16014|16051.7|16027.7|16053.5|16029.5|16038|16014|0
1594764900000|2020-07-14 22:15:00|16052.6|16028.6|16051.3|16027.3|16059.1|16035.1|16044.8|16020.8|0
1594765200000|2020-07-14 22:20:00|16050.4|16026.4|16058.8|16034.8|16058.8|16034.8|16049.9|16025.9|0
1594765500000|2020-07-14 22:25:00|16059.8|16035.8|16075.6|16051.6|16085|16061|16058.8|16034.8|0
1594765800000|2020-07-14 22:30:00|16076.5|16052.5|16062.7|16038.7|16078.4|16054.4|16052.4|16028.4|0
1594766100000|2020-07-14 22:35:00|16062.2|16038.2|16065.4|16041.4|16065.4|16041.4|16060.4|16036.4|0
1594766400000|2020-07-14 22:40:00|16063.5|16039.5|16071.8|16047.8|16073.7|16049.7|16062.5|16038.5|0
1594766700000|2020-07-14 22:45:00|16070.9|16046.9|16053.2|16029.2|16077.6|16053.6|16052.3|16028.3|0
1594767000000|2020-07-14 22:50:00|16054.1|16030.1|16055.4|16031.4|16056.9|16032.9|16051.3|16027.3|0
1594767300000|2020-07-14 22:55:00|16056.3|16032.3|16050.7|16026.7|16057.6|16033.6|16048.9|16024.9|0
1594767600000|2020-07-14 23:00:00|16053.5|16029.5|16046.8|16022.8|16056.3|16032.3|16046.8|16022.8|0
1594767900000|2020-07-14 23:05:00|16047.7|16023.7|16037.8|16013.8|16047.7|16023.7|16026.3|16002.3|0
1594768200000|2020-07-14 23:10:00|16038.3|16014.3|16035.9|16011.9|16040.6|16016.6|16035.9|16011.9|0
1594768500000|2020-07-14 23:15:00|16036.9|16012.9|16037.9|16013.9|16040.6|16016.6|16036.4|16012.4|0
1594768800000|2020-07-14 23:20:00|16037|16013|16038.7|16014.7|16041.5|16017.5|16036.1|16012.1|0
1594769100000|2020-07-14 23:25:00|16039.6|16015.6|16036.4|16012.4|16039.6|16015.6|16035.9|16011.9|0
1594769400000|2020-07-14 23:30:00|16036.9|16012.9|16033.5|16009.5|16038.3|16014.3|16030.1|16006.1|0
1594769700000|2020-07-14 23:35:00|16034.4|16010.4|16019.4|15995.4|16036.3|16012.3|16015.7|15991.7|0
1594770000000|2020-07-14 23:40:00|16020.4|15996.4|16002.4|15978.4|16020.4|15996.4|15999.4|15975.4|0
1594770300000|2020-07-14 23:45:00|16003.3|15979.3|16002.7|15978.7|16003.3|15979.3|15994.3|15970.3|0
1594770600000|2020-07-14 23:50:00|16002.2|15978.2|16005.3|15981.3|16005.6|15981.6|15994.8|15970.8|0
1594770900000|2020-07-14 23:55:00|16005.8|15981.8|16014.7|15990.7|16014.7|15990.7|16004.5|15980.5|0
1594771200000|2020-07-15 00:00:00|16012.9|15988.9|16030.8|16006.8|16031.7|16007.7|16011.9|15987.9|0
1594771500000|2020-07-15 00:05:00|16030.3|16006.3|16031|16007|16031|16007|16024.4|16000.4|0
1594771800000|2020-07-15 00:10:00|16032|16008|15998.9|15974.9|16037.1|16013.1|15998|15974|0
1594772100000|2020-07-15 00:15:00|15999.8|15975.8|15989.3|15965.3|16002.6|15978.6|15989.3|15965.3|0
1594772400000|2020-07-15 00:20:00|15989.8|15965.8|15993.9|15969.9|15996.9|15972.9|15986.8|15962.8|0
1594772700000|2020-07-15 00:25:00|15992.7|15968.7|15987.4|15963.4|15996.2|15972.2|15982.2|15958.2|0
1594773000000|2020-07-15 00:30:00|15987.9|15963.9|15990.2|15966.2|15993.8|15969.8|15984.1|15960.1|0
1594773300000|2020-07-15 00:35:00|15990.4|15966.4|15988|15964|15994.5|15970.5|15980.7|15956.7|0
1594773600000|2020-07-15 00:40:00|15990.3|15966.3|15965.9|15941.9|15990.3|15966.3|15965.4|15941.4|0
1594773900000|2020-07-15 00:45:00|15965.6|15941.6|15963.7|15939.7|15973.2|15949.2|15956.6|15932.6|0
1594774200000|2020-07-15 00:50:00|15964.1|15940.1|15963.2|15939.2|15967.4|15943.4|15959.4|15935.4|0
1594774500000|2020-07-15 00:55:00|15965.6|15941.6|15968.4|15944.4|15968.4|15944.4|15960.9|15936.9|0
1594774800000|2020-07-15 01:00:00|15934.2|15924.2|15919.2|15909.2|15941.7|15931.7|15914.2|15904.2|3207
1594775100000|2020-07-15 01:05:00|15916.7|15906.7|15924.2|15914.2|15931.7|15921.7|15909.2|15899.2|2569
1594775400000|2020-07-15 01:10:00|15921.7|15911.7|15916.7|15906.7|15926.7|15916.7|15914.2|15904.2|999
1594775700000|2020-07-15 01:15:00|15919.2|15909.2|15921.7|15911.7|15936.7|15926.7|15904.2|15894.2|3727
1594776000000|2020-07-15 01:20:00|15919.2|15909.2|15896.7|15886.7|15919.2|15909.2|15891.7|15881.7|3253
1594776300000|2020-07-15 01:25:00|15899.2|15889.2|15929.2|15919.2|15931.7|15921.7|15891.7|15881.7|4661
1594776600000|2020-07-15 01:30:00|15924.2|15914.2|15896.7|15886.7|15944.2|15934.2|15896.7|15886.7|22453
1594776900000|2020-07-15 01:35:00|15894.2|15884.2|15874.2|15864.2|15939.2|15929.2|15874.2|15864.2|12221
1594777200000|2020-07-15 01:40:00|15871.7|15861.7|15869.2|15859.2|15904.2|15894.2|15861.7|15851.7|10988
1594777500000|2020-07-15 01:45:00|15866.7|15856.7|15821.7|15811.7|15874.2|15864.2|15816.7|15806.7|9605
1594777800000|2020-07-15 01:50:00|15824.2|15814.2|15891.7|15881.7|15901.7|15891.7|15821.7|15811.7|10458
1594778100000|2020-07-15 01:55:00|15894.2|15884.2|15924.2|15914.2|15931.7|15921.7|15881.7|15871.7|6432
1594778400000|2020-07-15 02:00:00|15926.7|15916.7|15884.2|15874.2|15926.7|15916.7|15871.7|15861.7|7486
1594778700000|2020-07-15 02:05:00|15881.7|15871.7|15866.7|15856.7|15916.7|15906.7|15864.2|15854.2|5583
1594779000000|2020-07-15 02:10:00|15869.2|15859.2|15834.2|15824.2|15871.7|15861.7|15834.2|15824.2|6210
1594779300000|2020-07-15 02:15:00|15836.7|15826.7|15816.7|15806.7|15859.2|15849.2|15811.7|15801.7|7500
1594779600000|2020-07-15 02:20:00|15819.2|15809.2|15881.7|15871.7|15884.2|15874.2|15814.2|15804.2|6545
1594779900000|2020-07-15 02:25:00|15879.2|15869.2|15834.2|15824.2|15881.7|15871.7|15834.2|15824.2|5238
1594780200000|2020-07-15 02:30:00|15831.7|15821.7|15809.2|15799.2|15849.2|15839.2|15801.7|15791.7|5236
1594780500000|2020-07-15 02:35:00|15811.7|15801.7|15801.7|15791.7|15814.2|15804.2|15774.2|15764.2|9344
1594780800000|2020-07-15 02:40:00|15804.2|15794.2|15771.7|15761.7|15804.2|15794.2|15756.7|15746.7|7430
1594781100000|2020-07-15 02:45:00|15769.2|15759.2|15831.7|15821.7|15831.7|15821.7|15756.7|15746.7|4566
1594781400000|2020-07-15 02:50:00|15826.7|15816.7|15814.2|15804.2|15834.2|15824.2|15801.7|15791.7|2776
1594781700000|2020-07-15 02:55:00|15816.7|15806.7|15774.2|15764.2|15834.2|15824.2|15766.7|15756.7|6982
1594782000000|2020-07-15 03:00:00|15771.7|15761.7|15729.2|15719.2|15786.7|15776.7|15729.2|15719.2|8448
1594782300000|2020-07-15 03:05:00|15726.7|15716.7|15746.7|15736.7|15771.7|15761.7|15726.7|15716.7|4924
1594782600000|2020-07-15 03:10:00|15744.2|15734.2|15684.2|15674.2|15746.7|15736.7|15684.2|15674.2|6732
1594782900000|2020-07-15 03:15:00|15679.2|15669.2|15654.2|15644.2|15681.7|15671.7|15644.2|15634.2|8728
1594783200000|2020-07-15 03:20:00|15651.7|15641.7|15711.7|15701.7|15726.7|15716.7|15636.7|15626.7|9392
1594783500000|2020-07-15 03:25:00|15714.2|15704.2|15714.2|15704.2|15731.7|15721.7|15699.2|15689.2|5693
1594783800000|2020-07-15 03:30:00|15711.7|15701.7|15676.7|15666.7|15711.7|15701.7|15676.7|15666.7|1260
1594784100000|2020-07-15 03:35:00|15679.2|15669.2|15689.2|15679.2|15696.7|15686.7|15676.7|15666.7|1192
1594784400000|2020-07-15 03:40:00|15686.7|15676.7|15689.2|15679.2|15694.2|15684.2|15681.7|15671.7|620
1594784700000|2020-07-15 03:45:00|15686.7|15676.7|15684.2|15674.2|15696.7|15686.7|15681.7|15671.7|640
1594785000000|2020-07-15 03:50:00|15686.7|15676.7|15676.7|15666.7|15686.7|15676.7|15674.2|15664.2|928
1594785300000|2020-07-15 03:55:00|15679.2|15669.2|15684.2|15674.2|15686.7|15676.7|15676.7|15666.7|772
1594785600000|2020-07-15 04:00:00|15686.7|15676.7|15691.7|15681.7|15694.2|15684.2|15681.7|15671.7|423
1594785900000|2020-07-15 04:05:00|15689.2|15679.2|15686.7|15676.7|15691.7|15681.7|15679.2|15669.2|282
1594786200000|2020-07-15 04:10:00|15684.2|15674.2|15684.2|15674.2|15689.2|15679.2|15681.7|15671.7|262
1594786500000|2020-07-15 04:15:00|15686.7|15676.7|15684.2|15674.2|15691.7|15681.7|15684.2|15674.2|285
1594786800000|2020-07-15 04:20:00|15686.7|15676.7|15694.2|15684.2|15694.2|15684.2|15684.2|15674.2|278
1594787100000|2020-07-15 04:25:00|15696.7|15686.7|15689.2|15679.2|15699.2|15689.2|15689.2|15679.2|384
1594787400000|2020-07-15 04:30:00|15691.7|15681.7|15691.7|15681.7|15699.2|15689.2|15691.7|15681.7|220
1594787700000|2020-07-15 04:35:00|15694.2|15684.2|15691.7|15681.7|15696.7|15686.7|15689.2|15679.2|198
1594788000000|2020-07-15 04:40:00|15694.2|15684.2|15699.2|15689.2|15704.2|15694.2|15694.2|15684.2|413
1594788300000|2020-07-15 04:45:00|15696.7|15686.7|15699.2|15689.2|15701.7|15691.7|15694.2|15684.2|314
1594788600000|2020-07-15 04:50:00|15696.7|15686.7|15704.2|15694.2|15706.7|15696.7|15694.2|15684.2|427
1594788900000|2020-07-15 04:55:00|15701.7|15691.7|15696.7|15686.7|15706.7|15696.7|15696.7|15686.7|442
1594789200000|2020-07-15 05:00:00|15699.2|15689.2|15684.2|15674.2|15734.2|15724.2|15674.2|15664.2|11125
1594789500000|2020-07-15 05:05:00|15681.7|15671.7|15704.2|15694.2|15724.2|15714.2|15681.7|15671.7|5719
1594789800000|2020-07-15 05:10:00|15706.7|15696.7|15729.2|15719.2|15731.7|15721.7|15691.7|15681.7|5525
1594790100000|2020-07-15 05:15:00|15731.7|15721.7|15744.2|15734.2|15751.7|15741.7|15721.7|15711.7|5276
1594790400000|2020-07-15 05:20:00|15746.7|15736.7|15756.7|15746.7|15776.7|15766.7|15746.7|15736.7|7736
1594790700000|2020-07-15 05:25:00|15759.2|15749.2|15756.7|15746.7|15789.2|15779.2|15754.2|15744.2|6203
1594791000000|2020-07-15 05:30:00|15754.2|15744.2|15791.7|15781.7|15791.7|15781.7|15739.2|15729.2|5441
1594791300000|2020-07-15 05:35:00|15794.2|15784.2|15806.7|15796.7|15814.2|15804.2|15784.2|15774.2|4519
1594791600000|2020-07-15 05:40:00|15804.2|15794.2|15789.2|15779.2|15814.2|15804.2|15781.7|15771.7|5020
1594791900000|2020-07-15 05:45:00|15786.7|15776.7|15811.7|15801.7|15816.7|15806.7|15784.2|15774.2|3826
1594792200000|2020-07-15 05:50:00|15809.2|15799.2|15826.7|15816.7|15829.2|15819.2|15799.2|15789.2|3723
1594792500000|2020-07-15 05:55:00|15829.2|15819.2|15821.7|15811.7|15836.7|15826.7|15811.7|15801.7|7493
1594792800000|2020-07-15 06:00:00|15824.2|15814.2|15814.2|15804.2|15824.2|15814.2|15786.7|15776.7|5614
1594793100000|2020-07-15 06:05:00|15816.7|15806.7|15769.2|15759.2|15819.2|15809.2|15766.7|15756.7|4947
1594793400000|2020-07-15 06:10:00|15771.7|15761.7|15806.7|15796.7|15814.2|15804.2|15771.7|15761.7|4742
1594793700000|2020-07-15 06:15:00|15809.2|15799.2|15809.2|15799.2|15826.7|15816.7|15806.7|15796.7|3864
1594794000000|2020-07-15 06:20:00|15806.7|15796.7|15749.2|15739.2|15809.2|15799.2|15746.7|15736.7|5879
1594794300000|2020-07-15 06:25:00|15751.7|15741.7|15754.2|15744.2|15776.7|15766.7|15734.2|15724.2|3920
1594794600000|2020-07-15 06:30:00|15749.2|15739.2|15779.2|15769.2|15794.2|15784.2|15739.2|15729.2|3779
1594794900000|2020-07-15 06:35:00|15781.7|15771.7|15731.7|15721.7|15781.7|15771.7|15721.7|15711.7|4369
1594795200000|2020-07-15 06:40:00|15734.2|15724.2|15699.2|15689.2|15736.7|15726.7|15696.7|15686.7|5034
1594795500000|2020-07-15 06:45:00|15701.7|15691.7|15669.2|15659.2|15704.2|15694.2|15666.7|15656.7|8101
1594795800000|2020-07-15 06:50:00|15666.7|15656.7|15669.2|15659.2|15681.7|15671.7|15659.2|15649.2|6301
1594796100000|2020-07-15 06:55:00|15666.7|15656.7|15649.2|15639.2|15674.2|15664.2|15639.2|15629.2|7241
1594796400000|2020-07-15 07:00:00|15645.3|15632.8|15670.3|15657.8|15677.8|15665.3|15645.3|15632.8|3983
1594796700000|2020-07-15 07:05:00|15667.8|15655.3|15662.8|15650.3|15677.8|15665.3|15650.3|15637.8|1520
1594797000000|2020-07-15 07:10:00|15665.3|15652.8|15657.8|15645.3|15667.8|15655.3|15655.3|15642.8|1228
1594797300000|2020-07-15 07:15:00|15660.3|15647.8|15665.3|15650.3|15667.8|15652.8|15657.8|15645.3|1106
1594797600000|2020-07-15 07:20:00|15667.8|15652.8|15667.8|15655.3|15672.8|15657.8|15662.8|15650.3|729
1594797900000|2020-07-15 07:25:00|15670.3|15657.8|15672.8|15660.3|15677.8|15662.8|15667.8|15655.3|603
1594798200000|2020-07-15 07:30:00|15675.3|15657.8|15675.3|15662.8|15675.3|15662.8|15667.8|15655.3|437
1594798500000|2020-07-15 07:35:00|15677.8|15665.3|15670.3|15657.8|15680.3|15667.8|15665.3|15652.8|1123
1594798800000|2020-07-15 07:40:00|15672.8|15655.3|15672.8|15660.3|15682.8|15670.3|15672.8|15655.3|756
1594799100000|2020-07-15 07:45:00|15670.3|15657.8|15675.3|15662.8|15680.3|15667.8|15667.8|15655.3|442
1594799400000|2020-07-15 07:50:00|15677.8|15665.3|15675.3|15662.8|15680.3|15667.8|15670.3|15657.8|410
1594799700000|2020-07-15 07:55:00|15672.8|15660.3|15670.3|15657.8|15675.3|15662.8|15667.8|15655.3|419
1594800000000|2020-07-15 08:00:00|15672.8|15660.3|15672.8|15660.3|15677.8|15662.8|15667.8|15655.3|835
1594800300000|2020-07-15 08:05:00|15670.3|15657.8|15665.3|15652.8|15670.3|15657.8|15655.3|15642.8|1431
1594800600000|2020-07-15 08:10:00|15662.8|15650.3|15670.3|15657.8|15672.8|15660.3|15655.3|15642.8|602
1594800900000|2020-07-15 08:15:00|15672.8|15660.3|15670.3|15657.8|15680.3|15667.8|15670.3|15657.8|1069
1594801200000|2020-07-15 08:20:00|15672.8|15660.3|15672.8|15660.3|15677.8|15662.8|15667.8|15655.3|851
1594801500000|2020-07-15 08:25:00|15670.3|15657.8|15667.8|15655.3|15675.3|15662.8|15662.8|15650.3|1141
1594801800000|2020-07-15 08:30:00|15674|15650|15673.8|15649.8|15685.1|15661.1|15673.8|15649.8|11
1594802100000|2020-07-15 08:35:00|15674|15650|15667.4|15643.4|15680.7|15656.7|15667.4|15643.4|197
1594802400000|2020-07-15 08:40:00|15667.5|15643.5|15648.8|15624.8|15667.5|15643.5|15647.4|15623.4|0
1594802700000|2020-07-15 08:45:00|15648.3|15624.3|15642.3|15618.3|15655.4|15631.4|15641.8|15617.8|0
1594803000000|2020-07-15 08:50:00|15642.1|15618.1|15642.6|15618.6|15645.8|15621.8|15635.4|15611.4|0
1594803300000|2020-07-15 08:55:00|15643.1|15619.1|15641.6|15617.6|15648.7|15624.7|15639|15615|0
1594803600000|2020-07-15 09:00:00|15641.1|15617.1|15670.3|15657.8|15672.8|15660.3|15641.1|15617.1|383
1594803900000|2020-07-15 09:05:00|15672.8|15655.3|15672.8|15660.3|15675.3|15662.8|15667.8|15655.3|195
1594804200000|2020-07-15 09:10:00|15675.3|15662.8|15675.3|15662.8|15675.3|15662.8|15675.3|15662.8|94
1594804500000|2020-07-15 09:15:00|15677.8|15665.3|15685.3|15672.8|15687.8|15675.3|15670.3|15657.8|365
1594804800000|2020-07-15 09:20:00|15682.8|15667.8|15682.8|15670.3|15685.3|15672.8|15675.3|15662.8|368
1594805100000|2020-07-15 09:25:00|15685.3|15672.8|15685.3|15670.3|15687.8|15675.3|15680.3|15667.8|173
1594805400000|2020-07-15 09:30:00|15682.8|15672.8|15675.3|15662.8|15682.8|15672.8|15672.8|15660.3|118
1594805700000|2020-07-15 09:35:00|15672.8|15660.3|15672.8|15660.3|15675.3|15660.3|15670.3|15657.8|72
1594806000000|2020-07-15 09:40:00|15675.3|15662.8|15675.3|15660.3|15675.3|15662.8|15670.3|15657.8|86
1594806300000|2020-07-15 09:45:00|15672.8|15662.8|15680.3|15667.8|15680.3|15667.8|15672.8|15660.3|49
1594806600000|2020-07-15 09:50:00|15677.8|15665.3|15680.3|15667.8|15680.3|15667.8|15675.3|15662.8|228
1594806900000|2020-07-15 09:55:00|15682.8|15670.3|15677.8|15662.8|15685.3|15672.8|15675.3|15662.8|132
1594807200000|2020-07-15 10:00:00|15680.3|15665.3|15677.8|15665.3|15680.3|15667.8|15675.3|15662.8|26
1594807500000|2020-07-15 10:05:00|15680.3|15667.8|15677.8|15665.3|15680.3|15667.8|15672.8|15660.3|188
1594807800000|2020-07-15 10:10:00|15680.3|15667.8|15690.3|15677.8|15695.3|15682.8|15677.8|15665.3|738
1594808100000|2020-07-15 10:15:00|15692.8|15680.3|15687.8|15675.3|15695.3|15680.3|15687.8|15675.3|124
1594808400000|2020-07-15 10:20:00|15690.3|15677.8|15692.8|15680.3|15695.3|15682.8|15687.8|15677.8|212
1594808700000|2020-07-15 10:25:00|15690.3|15677.8|15695.3|15682.8|15695.3|15682.8|15687.8|15675.3|209
1594809000000|2020-07-15 10:30:00|15692.8|15680.3|15690.3|15675.3|15695.3|15682.8|15690.3|15675.3|144
1594809300000|2020-07-15 10:35:00|15687.8|15677.8|15695.3|15682.8|15697.8|15685.3|15687.8|15675.3|70
1594809600000|2020-07-15 10:40:00|15697.8|15685.3|15697.8|15685.3|15702.8|15690.3|15695.3|15682.8|212
1594809900000|2020-07-15 10:45:00|15695.3|15682.8|15700.3|15687.8|15702.8|15690.3|15695.3|15682.8|64
1594810200000|2020-07-15 10:50:00|15702.8|15690.3|15705.3|15690.3|15710.3|15697.8|15700.3|15687.8|355
1594810500000|2020-07-15 10:55:00|15702.8|15692.8|15697.8|15685.3|15707.8|15695.3|15695.3|15682.8|164
1594810800000|2020-07-15 11:00:00|15695.3|15682.8|15702.8|15690.3|15707.8|15692.8|15695.3|15682.8|135
1594811100000|2020-07-15 11:05:00|15700.3|15687.8|15702.8|15690.3|15710.3|15697.8|15695.3|15682.8|286
1594811400000|2020-07-15 11:10:00|15705.3|15692.8|15710.3|15697.8|15712.8|15697.8|15697.8|15685.3|629
1594811700000|2020-07-15 11:15:00|15707.8|15695.3|15700.3|15687.8|15710.3|15697.8|15700.3|15687.8|197
1594812000000|2020-07-15 11:20:00|15697.8|15685.3|15692.8|15680.3|15705.3|15690.3|15692.8|15680.3|233
1594812300000|2020-07-15 11:25:00|15695.3|15682.8|15690.3|15677.8|15695.3|15682.8|15690.3|15675.3|240
1594812600000|2020-07-15 11:30:00|15692.8|15680.3|15695.3|15682.8|15697.8|15685.3|15687.8|15675.3|149
1594812900000|2020-07-15 11:35:00|15697.8|15685.3|15702.8|15690.3|15705.3|15692.8|15695.3|15680.3|157
1594813200000|2020-07-15 11:40:00|15705.3|15692.8|15712.8|15700.3|15712.8|15700.3|15702.8|15690.3|103
1594813500000|2020-07-15 11:45:00|15715.3|15697.8|15707.8|15695.3|15715.3|15697.8|15705.3|15692.8|226
1594813800000|2020-07-15 11:50:00|15710.3|15697.8|15705.3|15692.8|15710.3|15697.8|15702.8|15690.3|69
1594814100000|2020-07-15 11:55:00|15702.8|15690.3|15702.8|15690.3|15702.8|15690.3|15697.8|15685.3|134
1594814400000|2020-07-15 12:00:00|15700.3|15687.8|15712.8|15697.8|15715.3|15702.8|15697.8|15685.3|321
1594814700000|2020-07-15 12:05:00|15710.3|15695.3|15715.3|15702.8|15717.8|15705.3|15707.8|15695.3|75
1594815000000|2020-07-15 12:10:00|15717.8|15705.3|15717.8|15705.3|15725.3|15710.3|15717.8|15702.8|209
1594815300000|2020-07-15 12:15:00|15720.3|15707.8|15712.8|15700.3|15722.8|15710.3|15712.8|15697.8|437
1594815600000|2020-07-15 12:20:00|15710.3|15697.8|15712.8|15700.3|15717.8|15705.3|15710.3|15697.8|171
1594815900000|2020-07-15 12:25:00|15715.3|15702.8|15715.3|15702.8|15720.3|15707.8|15712.8|15702.8|127
1594816200000|2020-07-15 12:30:00|15717.8|15705.3|15725.3|15712.8|15725.3|15712.8|15715.3|15702.8|149
1594816500000|2020-07-15 12:35:00|15722.8|15710.3|15722.8|15710.3|15725.3|15712.8|15720.3|15707.8|126
1594816800000|2020-07-15 12:40:00|15720.3|15707.8|15717.8|15705.3|15720.3|15707.8|15715.3|15702.8|105
1594817100000|2020-07-15 12:45:00|15720.3|15707.8|15720.3|15707.8|15725.3|15712.8|15712.8|15697.8|355
1594817400000|2020-07-15 12:50:00|15722.8|15710.3|15725.3|15710.3|15727.8|15712.8|15722.8|15707.8|174
1594817700000|2020-07-15 12:55:00|15722.8|15712.8|15725.3|15712.8|15725.3|15712.8|15720.3|15705.3|116
1594818000000|2020-07-15 13:00:00|15722.8|15710.3|15717.8|15705.3|15725.3|15712.8|15717.8|15705.3|166
1594818300000|2020-07-15 13:05:00|15715.3|15702.8|15705.3|15692.8|15715.3|15702.8|15705.3|15692.8|188
1594818600000|2020-07-15 13:10:00|15707.8|15695.3|15712.8|15700.3|15712.8|15700.3|15705.3|15692.8|87
1594818900000|2020-07-15 13:15:00|15715.3|15702.8|15727.8|15715.3|15727.8|15715.3|15712.8|15700.3|278
1594819200000|2020-07-15 13:20:00|15725.3|15712.8|15725.3|15712.8|15727.8|15715.3|15722.8|15710.3|177
1594819500000|2020-07-15 13:25:00|15727.8|15715.3|15725.3|15712.8|15730.3|15717.8|15722.8|15710.3|255
1594819800000|2020-07-15 13:30:00|15727.8|15715.3|15715.3|15702.8|15735.3|15720.3|15715.3|15702.8|914
1594820100000|2020-07-15 13:35:00|15717.8|15700.3|15700.3|15687.8|15717.8|15705.3|15697.8|15685.3|794
1594820400000|2020-07-15 13:40:00|15702.8|15690.3|15712.8|15700.3|15712.8|15700.3|15695.3|15682.8|459
1594820700000|2020-07-15 13:45:00|15710.3|15697.8|15700.3|15687.8|15712.8|15700.3|15692.8|15680.3|475
1594821000000|2020-07-15 13:50:00|15702.8|15690.3|15697.8|15685.3|15710.3|15697.8|15677.8|15665.3|531
1594821300000|2020-07-15 13:55:00|15700.3|15687.8|15700.3|15685.3|15707.8|15695.3|15692.8|15680.3|401
1594821600000|2020-07-15 14:00:00|15697.8|15687.8|15705.3|15692.8|15710.3|15697.8|15695.3|15682.8|291
1594821900000|2020-07-15 14:05:00|15707.8|15695.3|15720.3|15707.8|15725.3|15712.8|15705.3|15692.8|492
1594822200000|2020-07-15 14:10:00|15722.8|15705.3|15717.8|15705.3|15725.3|15712.8|15712.8|15700.3|438
1594822500000|2020-07-15 14:15:00|15715.3|15702.8|15727.8|15715.3|15730.3|15717.8|15715.3|15702.8|235
1594822800000|2020-07-15 14:20:00|15730.3|15717.8|15740.3|15727.8|15740.3|15727.8|15727.8|15715.3|394
1594823100000|2020-07-15 14:25:00|15742.8|15730.3|15745.3|15732.8|15745.3|15732.8|15740.3|15727.8|331
1594823400000|2020-07-15 14:30:00|15747.8|15735.3|15740.3|15727.8|15747.8|15735.3|15740.3|15727.8|471
1594823700000|2020-07-15 14:35:00|15742.8|15730.3|15745.3|15732.8|15747.8|15735.3|15740.3|15727.8|335
1594824000000|2020-07-15 14:40:00|15742.8|15730.3|15750.3|15737.8|15750.3|15737.8|15742.8|15730.3|392
1594824300000|2020-07-15 14:45:00|15752.8|15740.3|15752.8|15740.3|15755.3|15742.8|15747.8|15735.3|544
1594824600000|2020-07-15 14:50:00|15755.3|15742.8|15755.3|15742.8|15762.8|15750.3|15752.8|15740.3|372
1594824900000|2020-07-15 14:55:00|15752.8|15740.3|15752.8|15740.3|15760.3|15747.8|15752.8|15740.3|430
1594825200000|2020-07-15 15:00:00|15755.3|15742.8|15732.8|15720.3|15757.8|15745.3|15732.8|15720.3|621
1594825500000|2020-07-15 15:05:00|15730.3|15717.8|15732.8|15720.3|15737.8|15725.3|15725.3|15712.8|542
1594825800000|2020-07-15 15:10:00|15730.3|15717.8|15730.3|15717.8|15737.8|15725.3|15725.3|15712.8|594
1594826100000|2020-07-15 15:15:00|15727.8|15715.3|15730.3|15717.8|15730.3|15717.8|15717.8|15705.3|253
1594826400000|2020-07-15 15:20:00|15727.8|15715.3|15717.8|15705.3|15732.8|15720.3|15712.8|15700.3|603
1594826700000|2020-07-15 15:25:00|15720.3|15707.8|15727.8|15715.3|15732.8|15720.3|15717.8|15705.3|762
1594827000000|2020-07-15 15:30:00|15725.3|15712.8|15720.3|15707.8|15730.3|15717.8|15720.3|15707.8|432
1594827300000|2020-07-15 15:35:00|15722.8|15710.3|15707.8|15695.3|15727.8|15715.3|15705.3|15692.8|440
1594827600000|2020-07-15 15:40:00|15705.3|15692.8|15710.3|15697.8|15717.8|15705.3|15700.3|15687.8|612
1594827900000|2020-07-15 15:45:00|15707.8|15695.3|15690.3|15677.8|15715.3|15702.8|15690.3|15675.3|1046
1594828200000|2020-07-15 15:50:00|15687.8|15675.3|15712.8|15700.3|15712.8|15700.3|15687.8|15675.3|212
1594828500000|2020-07-15 15:55:00|15715.3|15702.8|15697.8|15685.3|15717.8|15705.3|15697.8|15685.3|333
1594828800000|2020-07-15 16:00:00|15695.3|15682.8|15695.3|15682.8|15700.3|15687.8|15690.3|15677.8|336
1594829100000|2020-07-15 16:05:00|15697.8|15685.3|15715.3|15702.8|15717.8|15705.3|15695.3|15685.3|350
1594829400000|2020-07-15 16:10:00|15712.8|15700.3|15722.8|15710.3|15722.8|15710.3|15702.8|15690.3|358
1594829700000|2020-07-15 16:15:00|15725.3|15712.8|15735.3|15722.8|15735.3|15722.8|15725.3|15712.8|351
1594830000000|2020-07-15 16:20:00|15732.8|15720.3|15730.3|15717.8|15737.8|15725.3|15727.8|15715.3|351
1594830300000|2020-07-15 16:25:00|15732.8|15720.3|15745.3|15732.8|15745.3|15732.8|15732.8|15720.3|358
1594830600000|2020-07-15 16:30:00|15742.8|15730.3|15735.3|15722.8|15745.3|15730.3|15727.8|15715.3|220
1594830900000|2020-07-15 16:35:00|15732.8|15720.3|15735.3|15722.8|15742.8|15730.3|15732.8|15720.3|314
1594831200000|2020-07-15 16:40:00|15737.8|15725.3|15740.3|15727.8|15742.8|15730.3|15735.3|15722.8|150
1594831500000|2020-07-15 16:45:00|15737.8|15725.3|15745.3|15732.8|15747.8|15735.3|15737.8|15725.3|141
1594831800000|2020-07-15 16:50:00|15742.8|15730.3|15752.8|15740.3|15752.8|15740.3|15742.8|15730.3|189
1594832100000|2020-07-15 16:55:00|15750.3|15737.8|15757.8|15745.3|15757.8|15745.3|15750.3|15737.8|185
1594832400000|2020-07-15 17:00:00|15755.3|15742.8|15755.3|15742.8|15757.8|15745.3|15750.3|15737.8|190
1594832700000|2020-07-15 17:05:00|15757.8|15745.3|15767.8|15755.3|15775.3|15762.8|15755.3|15742.8|710
1594833000000|2020-07-15 17:10:00|15770.3|15757.8|15777.8|15765.3|15780.3|15767.8|15760.3|15747.8|1468
1594833300000|2020-07-15 17:15:00|15780.3|15762.8|15770.3|15757.8|15782.8|15770.3|15770.3|15757.8|1075
1594833600000|2020-07-15 17:20:00|15772.8|15760.3|15775.3|15762.8|15775.3|15762.8|15767.8|15755.3|195
1594833900000|2020-07-15 17:25:00|15777.8|15765.3|15772.8|15760.3|15777.8|15765.3|15762.8|15750.3|239
1594834200000|2020-07-15 17:30:00|15775.3|15762.8|15772.8|15760.3|15777.8|15762.8|15772.8|15760.3|88
1594834500000|2020-07-15 17:35:00|15775.3|15762.8|15777.8|15762.8|15780.3|15767.8|15775.3|15762.8|156
1594834800000|2020-07-15 17:40:00|15775.3|15765.3|15770.3|15755.3|15780.3|15767.8|15767.8|15752.8|141
1594835100000|2020-07-15 17:45:00|15772.8|15757.8|15765.3|15750.3|15772.8|15760.3|15762.8|15750.3|96
1594835400000|2020-07-15 17:50:00|15767.8|15752.8|15757.8|15745.3|15767.8|15755.3|15757.8|15745.3|142
1594835700000|2020-07-15 17:55:00|15760.3|15747.8|15755.3|15742.8|15760.3|15747.8|15752.8|15740.3|40
1594836000000|2020-07-15 18:00:00|15752.8|15740.3|15775.3|15762.8|15775.3|15762.8|15750.3|15737.8|220
1594836300000|2020-07-15 18:05:00|15772.8|15760.3|15762.8|15750.3|15777.8|15765.3|15760.3|15747.8|130
1594836600000|2020-07-15 18:10:00|15765.3|15752.8|15757.8|15745.3|15767.8|15755.3|15757.8|15745.3|331
1594836900000|2020-07-15 18:15:00|15760.3|15747.8|15755.3|15742.8|15762.8|15750.3|15750.3|15737.8|158
1594837200000|2020-07-15 18:20:00|15752.8|15740.3|15752.8|15740.3|15757.8|15745.3|15750.3|15737.8|108
1594837500000|2020-07-15 18:25:00|15755.3|15737.8|15755.3|15742.8|15757.8|15745.3|15745.3|15732.8|78
1594837800000|2020-07-15 18:30:00|15757.8|15745.3|15760.3|15747.8|15760.3|15747.8|15752.8|15740.3|52
1594838100000|2020-07-15 18:35:00|15757.8|15745.3|15755.3|15742.8|15757.8|15745.3|15752.8|15740.3|90
1594838400000|2020-07-15 18:40:00|15757.8|15745.3|15749.1|15739.1|15757.8|15745.3|15749.1|15737.8|47
1594838700000|2020-07-15 18:45:00|15746.6|15736.6|15749.1|15739.1|15751.6|15741.6|15746.6|15736.6|43
1594839000000|2020-07-15 18:50:00|15747.8|15737.8|15726.6|15716.6|15747.8|15737.8|15721.6|15711.6|211
1594839300000|2020-07-15 18:55:00|15727.8|15717.8|15724.1|15714.1|15734.1|15724.1|15724.1|15714.1|264
1594839600000|2020-07-15 19:00:00|15721.6|15711.6|15726.6|15716.6|15731.6|15721.6|15721.6|15711.6|153
1594839900000|2020-07-15 19:05:00|15727.8|15717.8|15721.6|15711.6|15727.8|15717.8|15716.6|15706.6|113
1594840200000|2020-07-15 19:10:00|15719.1|15709.1|15720.3|15710.3|15724.1|15714.1|15716.6|15706.6|73
1594840500000|2020-07-15 19:15:00|15719.1|15709.1|15729.1|15719.1|15729.1|15719.1|15714.1|15704.1|230
1594840800000|2020-07-15 19:20:00|15730.3|15720.3|15719.1|15709.1|15731.6|15721.6|15719.1|15709.1|310
1594841100000|2020-07-15 19:25:00|15716.6|15706.6|15731.6|15721.6|15736.6|15726.6|15716.6|15706.6|214
1594841400000|2020-07-15 19:30:00|15734.1|15724.1|15744.1|15734.1|15744.1|15734.1|15734.1|15724.1|111
1594841700000|2020-07-15 19:35:00|15742.8|15732.8|15744.1|15734.1|15746.6|15736.6|15739.1|15729.1|155
1594842000000|2020-07-15 19:40:00|15742.8|15732.8|15741.6|15731.6|15742.8|15732.8|15732.8|15722.8|211
1594842300000|2020-07-15 19:45:00|15739.1|15729.1|15744.1|15734.1|15749.1|15739.1|15737.8|15727.8|164
1594842600000|2020-07-15 19:50:00|15746.6|15736.6|15729.1|15719.1|15746.6|15736.6|15726.6|15716.6|261
1594842900000|2020-07-15 19:55:00|15730.3|15720.3|15726.6|15716.6|15734.1|15724.1|15724.1|15714.1|349
1594843200000|2020-07-15 20:00:00|15727.8|15717.8|15725.3|15715.3|15727.8|15717.8|15722.8|15712.8|160
1594843500000|2020-07-15 20:05:00|15724.1|15714.1|15721.6|15711.6|15726.6|15716.6|15721.6|15711.6|82
1594843800000|2020-07-15 20:10:00|15722.8|15712.8|15721.6|15711.6|15724.1|15714.1|15716.6|15706.6|79
1594844100000|2020-07-15 20:15:00|15727.6|15703.6|15729.2|15705.2|15729.5|15705.5|15726.7|15702.7|18
1594844400000|2020-07-15 20:20:00|15728.9|15704.9|15729.1|15705.1|15729.6|15705.6|15728.5|15704.5|53
1594844700000|2020-07-15 20:25:00|15729.7|15705.7|15729.2|15705.2|15730.1|15706.1|15728.4|15704.4|34
1594845000000|2020-07-15 20:30:00|15731.1|15707.1|15731.1|15707.1|15734.8|15710.8|15726.6|15702.6|99
1594845300000|2020-07-15 20:35:00|15732|15708|15731.1|15707.1|15733|15709|15730.2|15706.2|16
1594845600000|2020-07-15 20:40:00|15732|15708|15732|15708|15733|15709|15730.2|15706.2|14
1594845900000|2020-07-15 20:45:00|15731.1|15707.1|15738|15714|15743.4|15719.4|15731.1|15707.1|112
1594846200000|2020-07-15 20:50:00|15737.1|15713.1|15740.9|15716.9|15740.9|15716.9|15737.1|15713.1|12
1594846500000|2020-07-15 20:55:00|15740|15716|15739|15715|15742.7|15718.7|15736.3|15712.3|41
1594846800000|2020-07-15 21:00:00|15738.2|15714.2|15739.7|15715.7|15740.4|15716.4|15735.8|15711.8|1
1594847100000|2020-07-15 21:05:00|15740|15716|15740.5|15716.5|15741.9|15717.9|15739.7|15715.7|1
1594847400000|2020-07-15 21:10:00|15740.4|15716.4|15741.5|15717.5|15743.1|15719.1|15740.1|15716.1|105
1594847700000|2020-07-15 21:15:00|15741.2|15717.2|15741.1|15717.1|15742.1|15718.1|15741.1|15717.1|0
1594848000000|2020-07-15 21:20:00|15740.9|15716.9|15739.1|15715.1|15742.3|15718.3|15737.8|15713.8|0
1594848300000|2020-07-15 21:25:00|15739|15715|15737.9|15713.9|15739.5|15715.5|15737.9|15713.9|0
1594848600000|2020-07-15 21:30:00|15738|15714|15738.9|15714.9|15739.6|15715.6|15738|15714|0
1594848900000|2020-07-15 21:35:00|15738.5|15714.5|15738.1|15714.1|15739.3|15715.3|15736.9|15712.9|0
1594849200000|2020-07-15 21:40:00|15738|15714|15737.7|15713.7|15738.2|15714.2|15736.8|15712.8|0
1594849500000|2020-07-15 21:45:00|15737.8|15713.8|15738|15714|15738|15714|15736.2|15712.2|0
1594849800000|2020-07-15 21:50:00|15737.8|15713.8|15737.4|15713.4|15738.6|15714.6|15737.4|15713.4|0
1594850100000|2020-07-15 21:55:00|15737.7|15713.7|15739.7|15715.7|15740.9|15716.9|15737.6|15713.6|0
1594850400000|2020-07-15 22:00:00|15741.3|15717.3|15754.5|15730.5|15755.4|15731.4|15738.1|15714.1|0
1594850700000|2020-07-15 22:05:00|15754|15730|15752.4|15728.4|15755.4|15731.4|15752.4|15728.4|0
1594851000000|2020-07-15 22:10:00|15752.5|15728.5|15755.3|15731.3|15757|15733|15752.5|15728.5|0
1594851300000|2020-07-15 22:15:00|15755.8|15731.8|15754.6|15730.6|15761.9|15737.9|15752.3|15728.3|0
1594851600000|2020-07-15 22:20:00|15755.5|15731.5|15751.9|15727.9|15758.3|15734.3|15750.1|15726.1|0
1594851900000|2020-07-15 22:25:00|15751|15727|15751.9|15727.9|15756.4|15732.4|15751|15727|0
1594852200000|2020-07-15 22:30:00|15751|15727|15742.9|15718.9|15753.7|15729.7|15742|15718|0
1594852500000|2020-07-15 22:35:00|15742|15718|15749.3|15725.3|15749.3|15725.3|15742|15718|0
1594852800000|2020-07-15 22:40:00|15746.5|15722.5|15732.8|15708.8|15746.5|15722.5|15729.2|15705.2|0
1594853100000|2020-07-15 22:45:00|15731.9|15707.9|15737.4|15713.4|15738.3|15714.3|15731.9|15707.9|0
1594853400000|2020-07-15 22:50:00|15736.5|15712.5|15725.4|15701.4|15737.4|15713.4|15725.4|15701.4|0
1594853700000|2020-07-15 22:55:00|15725.8|15701.8|15714|15690|15726.3|15702.3|15708.6|15684.6|0
1594854000000|2020-07-15 23:00:00|15714.9|15690.9|15720.4|15696.4|15721.3|15697.3|15713|15689|0
1594854300000|2020-07-15 23:05:00|15719.9|15695.9|15722.1|15698.1|15723|15699|15718.5|15694.5|0
1594854600000|2020-07-15 23:10:00|15722.6|15698.6|15720.3|15696.3|15724.4|15700.4|15718.5|15694.5|0
1594854900000|2020-07-15 23:15:00|15720.8|15696.8|15717.9|15693.9|15720.8|15696.8|15716.6|15692.6|0
1594855200000|2020-07-15 23:20:00|15718.4|15694.4|15718.4|15694.4|15720.2|15696.2|15717.5|15693.5|0
1594855500000|2020-07-15 23:25:00|15719.3|15695.3|15721.2|15697.2|15723.9|15699.9|15718.4|15694.4|0
1594855800000|2020-07-15 23:30:00|15722.1|15698.1|15713.8|15689.8|15727.6|15703.6|15711.1|15687.1|0
1594856100000|2020-07-15 23:35:00|15714.3|15690.3|15715.7|15691.7|15718.4|15694.4|15711.1|15687.1|0
1594856400000|2020-07-15 23:40:00|15714.8|15690.8|15716|15692|15717.5|15693.5|15714|15690|0
1594856700000|2020-07-15 23:45:00|15716.9|15692.9|15714.1|15690.1|15718.2|15694.2|15714.1|15690.1|0
1594857000000|2020-07-15 23:50:00|15713.2|15689.2|15715.4|15691.4|15717.4|15693.4|15711.9|15687.9|0
1594857300000|2020-07-15 23:55:00|15715.8|15691.8|15712.6|15688.6|15717.2|15693.2|15712.6|15688.6|0
1594857600000|2020-07-16 00:00:00|15710.8|15686.8|15691.6|15667.6|15711.7|15687.7|15675.9|15651.9|0
1594857900000|2020-07-16 00:05:00|15692|15668|15694.6|15670.6|15698.2|15674.2|15687.9|15663.9|0
1594858200000|2020-07-16 00:10:00|15693.7|15669.7|15690|15666|15693.7|15669.7|15682.6|15658.6|0
1594858500000|2020-07-16 00:15:00|15690.9|15666.9|15677.7|15653.7|15691.8|15667.8|15673.3|15649.3|0
1594858800000|2020-07-16 00:20:00|15677.9|15653.9|15673.7|15649.7|15678.6|15654.6|15669.5|15645.5|0
1594859100000|2020-07-16 00:25:00|15673.5|15649.5|15682.1|15658.1|15685.8|15661.8|15669.1|15645.1|0
1594859400000|2020-07-16 00:30:00|15682.5|15658.5|15672.4|15648.4|15684.9|15660.9|15666.8|15642.8|0
1594859700000|2020-07-16 00:35:00|15671.9|15647.9|15676.8|15652.8|15680.9|15656.9|15670.2|15646.2|0
1594860000000|2020-07-16 00:40:00|15677.2|15653.2|15677.3|15653.3|15683.8|15659.8|15676.4|15652.4|0
1594860300000|2020-07-16 00:45:00|15677.1|15653.1|15693.1|15669.1|15693.1|15669.1|15676.4|15652.4|0
1594860600000|2020-07-16 00:50:00|15692.7|15668.7|15699.2|15675.2|15703.3|15679.3|15692.4|15668.4|0
1594860900000|2020-07-16 00:55:00|15698.7|15674.7|15699.6|15675.6|15699.6|15675.6|15687.6|15663.6|0
1594861200000|2020-07-16 01:00:00|15699.1|15675.1|15700.1|15690.1|15700.1|15690.1|15675.1|15665.1|1825
1594861500000|2020-07-16 01:05:00|15702.6|15692.6|15680.1|15670.1|15705.1|15695.1|15675.1|15665.1|995
1594861800000|2020-07-16 01:10:00|15682.6|15672.6|15707.6|15697.6|15707.6|15697.6|15680.1|15670.1|827
1594862100000|2020-07-16 01:15:00|15705.1|15695.1|15722.6|15712.6|15742.6|15732.6|15700.1|15690.1|2612
1594862400000|2020-07-16 01:20:00|15725.1|15715.1|15705.1|15695.1|15732.6|15722.6|15705.1|15695.1|1275
1594862700000|2020-07-16 01:25:00|15702.6|15692.6|15687.6|15677.6|15705.1|15695.1|15682.6|15672.6|2466
1594863000000|2020-07-16 01:30:00|15685.1|15675.1|15625.1|15615.1|15707.6|15697.6|15595.1|15585.1|29456
1594863300000|2020-07-16 01:35:00|15617.6|15607.6|15635.1|15625.1|15660.1|15650.1|15585.1|15575.1|17056
1594863600000|2020-07-16 01:40:00|15637.6|15627.6|15715.1|15705.1|15727.6|15717.6|15635.1|15625.1|10483
1594863900000|2020-07-16 01:45:00|15720.1|15710.1|15677.6|15667.6|15727.6|15717.6|15677.6|15667.6|10887
1594864200000|2020-07-16 01:50:00|15680.1|15670.1|15645.1|15635.1|15695.1|15685.1|15627.6|15617.6|7530
1594864500000|2020-07-16 01:55:00|15642.6|15632.6|15625.1|15615.1|15660.1|15650.1|15620.1|15610.1|6001
1594864800000|2020-07-16 02:00:00|15627.6|15617.6|15617.6|15607.6|15682.6|15672.6|15615.1|15605.1|12968
1594865100000|2020-07-16 02:05:00|15620.1|15610.1|15582.6|15572.6|15630.1|15620.1|15562.6|15552.6|10268
1594865400000|2020-07-16 02:10:00|15580.1|15570.1|15567.6|15557.6|15592.6|15582.6|15552.6|15542.6|7697
1594865700000|2020-07-16 02:15:00|15565.1|15555.1|15517.6|15507.6|15565.1|15555.1|15510.1|15500.1|14207
1594866000000|2020-07-16 02:20:00|15512.6|15502.6|15445.1|15435.1|15537.6|15527.6|15445.1|15435.1|10387
1594866300000|2020-07-16 02:25:00|15442.6|15432.6|15410.1|15400.1|15450.1|15440.1|15387.6|15377.6|16855
1594866600000|2020-07-16 02:30:00|15412.6|15402.6|15457.6|15447.6|15485.1|15475.1|15400.1|15390.1|13118
1594866900000|2020-07-16 02:35:00|15455.1|15445.1|15380.1|15370.1|15465.1|15455.1|15380.1|15370.1|11645
1594867200000|2020-07-16 02:40:00|15382.6|15372.6|15445.1|15435.1|15445.1|15435.1|15335.1|15325.1|15782
1594867500000|2020-07-16 02:45:00|15447.6|15437.6|15445.1|15435.1|15457.6|15447.6|15402.6|15392.6|11639
1594867800000|2020-07-16 02:50:00|15447.6|15437.6|15405.1|15395.1|15455.1|15445.1|15390.1|15380.1|9450
1594868100000|2020-07-16 02:55:00|15402.6|15392.6|15405.1|15395.1|15460.1|15450.1|15400.1|15390.1|7236
1594868400000|2020-07-16 03:00:00|15402.6|15392.6|15372.6|15362.6|15450.1|15440.1|15370.1|15360.1|8465
1594868700000|2020-07-16 03:05:00|15370.1|15360.1|15362.6|15352.6|15397.6|15387.6|15357.6|15347.6|6790
1594869000000|2020-07-16 03:10:00|15360.1|15350.1|15352.6|15342.6|15392.6|15382.6|15312.6|15302.6|12220
1594869300000|2020-07-16 03:15:00|15350.1|15340.1|15272.6|15262.6|15350.1|15340.1|15272.6|15262.6|14607
1594869600000|2020-07-16 03:20:00|15270.1|15260.1|15315.1|15305.1|15317.6|15307.6|15247.6|15237.6|9937
1594869900000|2020-07-16 03:25:00|15317.6|15307.6|15337.6|15327.6|15367.6|15357.6|15312.6|15302.6|8701
1594870200000|2020-07-16 03:30:00|15345.1|15335.1|15317.6|15307.6|15347.6|15337.6|15317.6|15307.6|1228
1594870500000|2020-07-16 03:35:00|15320.1|15310.1|15312.6|15302.6|15320.1|15310.1|15310.1|15300.1|1126
1594870800000|2020-07-16 03:40:00|15315.1|15305.1|15310.1|15300.1|15315.1|15305.1|15300.1|15290.1|978
1594871100000|2020-07-16 03:45:00|15312.6|15302.6|15312.6|15302.6|15322.6|15312.6|15307.6|15297.6|676
1594871400000|2020-07-16 03:50:00|15315.1|15305.1|15305.1|15295.1|15325.1|15315.1|15305.1|15295.1|594
1594871700000|2020-07-16 03:55:00|15307.6|15297.6|15310.1|15300.1|15317.6|15307.6|15307.6|15297.6|529
1594872000000|2020-07-16 04:00:00|15307.6|15297.6|15312.6|15302.6|15317.6|15307.6|15305.1|15295.1|517
1594872300000|2020-07-16 04:05:00|15310.1|15300.1|15305.1|15295.1|15310.1|15300.1|15300.1|15290.1|407
1594872600000|2020-07-16 04:10:00|15302.6|15292.6|15300.1|15290.1|15305.1|15295.1|15297.6|15287.6|524
1594872900000|2020-07-16 04:15:00|15302.6|15292.6|15300.1|15290.1|15305.1|15295.1|15295.1|15285.1|358
1594873200000|2020-07-16 04:20:00|15302.6|15292.6|15302.6|15292.6|15307.6|15297.6|15297.6|15287.6|474
1594873500000|2020-07-16 04:25:00|15300.1|15290.1|15300.1|15290.1|15305.1|15295.1|15295.1|15285.1|745
1594873800000|2020-07-16 04:30:00|15297.6|15287.6|15295.1|15285.1|15300.1|15290.1|15292.6|15282.6|557
1594874100000|2020-07-16 04:35:00|15297.6|15287.6|15302.6|15292.6|15302.6|15292.6|15295.1|15285.1|440
1594874400000|2020-07-16 04:40:00|15300.1|15290.1|15300.1|15290.1|15302.6|15292.6|15297.6|15287.6|637
1594874700000|2020-07-16 04:45:00|15302.6|15292.6|15310.1|15300.1|15310.1|15300.1|15300.1|15290.1|779
1594875000000|2020-07-16 04:50:00|15307.6|15297.6|15310.1|15300.1|15315.1|15305.1|15305.1|15295.1|502
1594875300000|2020-07-16 04:55:00|15312.6|15302.6|15312.6|15302.6|15315.1|15305.1|15305.1|15295.1|623
1594875600000|2020-07-16 05:00:00|15315.1|15305.1|15287.6|15277.6|15350.1|15340.1|15287.6|15277.6|12527
1594875900000|2020-07-16 05:05:00|15285.1|15275.1|15272.6|15262.6|15295.1|15285.1|15247.6|15237.6|9299
1594876200000|2020-07-16 05:10:00|15270.1|15260.1|15312.6|15302.6|15332.6|15322.6|15247.6|15237.6|11223
1594876500000|2020-07-16 05:15:00|15310.1|15300.1|15257.6|15247.6|15340.1|15330.1|15245.1|15235.1|9060
1594876800000|2020-07-16 05:20:00|15255.1|15245.1|15197.6|15187.6|15280.1|15270.1|15192.6|15182.6|10025
1594877100000|2020-07-16 05:25:00|15195.1|15185.1|15110.1|15100.1|15227.6|15217.6|15110.1|15100.1|21416
1594877400000|2020-07-16 05:30:00|15112.6|15102.6|15052.6|15042.6|15160.1|15150.1|15052.6|15042.6|24961
1594877700000|2020-07-16 05:35:00|15055.1|15045.1|15177.6|15167.6|15180.1|15170.1|15047.6|15037.6|22024
1594878000000|2020-07-16 05:40:00|15175.1|15165.1|15220.1|15210.1|15242.6|15232.6|15175.1|15165.1|16565
1594878300000|2020-07-16 05:45:00|15222.6|15212.6|15255.1|15245.1|15260.1|15250.1|15207.6|15197.6|10618
1594878600000|2020-07-16 05:50:00|15257.6|15247.6|15190.1|15180.1|15265.1|15255.1|15190.1|15180.1|10404
1594878900000|2020-07-16 05:55:00|15192.6|15182.6|15212.6|15202.6|15212.6|15202.6|15162.6|15152.6|9575
1594879200000|2020-07-16 06:00:00|15215.1|15205.1|15262.6|15252.6|15272.6|15262.6|15187.6|15177.6|8083
1594879500000|2020-07-16 06:05:00|15260.1|15250.1|15167.6|15157.6|15270.1|15260.1|15147.6|15137.6|12149
1594879800000|2020-07-16 06:10:00|15165.1|15155.1|15150.1|15140.1|15190.1|15180.1|15120.1|15110.1|10125
1594880100000|2020-07-16 06:15:00|15147.6|15137.6|15065.1|15055.1|15147.6|15137.6|15062.6|15052.6|9902
1594880400000|2020-07-16 06:20:00|15067.6|15057.6|15095.1|15085.1|15120.1|15110.1|15032.6|15022.6|16492
1594880700000|2020-07-16 06:25:00|15097.6|15087.6|15102.6|15092.6|15132.6|15122.6|15075.1|15065.1|11759
1594881000000|2020-07-16 06:30:00|15105.1|15095.1|14990.1|14980.1|15105.1|15095.1|14990.1|14980.1|16166
1594881300000|2020-07-16 06:35:00|14992.6|14982.6|15015.1|15005.1|15020.1|15010.1|14962.6|14952.6|14853
1594881600000|2020-07-16 06:40:00|15017.6|15007.6|15005.1|14995.1|15055.1|15045.1|14987.6|14977.6|14713
1594881900000|2020-07-16 06:45:00|15007.6|14997.6|14942.6|14932.6|15052.6|15042.6|14940.1|14930.1|19189
1594882200000|2020-07-16 06:50:00|14945.1|14935.1|14930.1|14920.1|14990.1|14980.1|14925.1|14915.1|15581
1594882500000|2020-07-16 06:55:00|14932.6|14922.6|14920.1|14910.1|14947.6|14937.6|14912.6|14902.6|13364
1594882800000|2020-07-16 07:00:00|14916.2|14903.7|14928.7|14916.2|14933.7|14921.2|14896.2|14883.7|5773
1594883100000|2020-07-16 07:05:00|14931.2|14918.7|14953.7|14938.7|14968.7|14956.2|14923.7|14911.2|5632
1594883400000|2020-07-16 07:10:00|14951.2|14941.2|14956.2|14943.7|14973.7|14961.2|14943.7|14931.2|4550
1594883700000|2020-07-16 07:15:00|14958.7|14941.2|14948.7|14933.7|14971.2|14958.7|14943.7|14928.7|2367
1594884000000|2020-07-16 07:20:00|14946.2|14936.2|14948.7|14936.2|14966.2|14953.7|14946.2|14936.2|1042
1594884300000|2020-07-16 07:25:00|14951.2|14938.7|14933.7|14921.2|14951.2|14938.7|14926.2|14913.7|1410
1594884600000|2020-07-16 07:30:00|14931.2|14918.7|14931.2|14918.7|14933.7|14921.2|14908.7|14896.2|2177
1594884900000|2020-07-16 07:35:00|14928.7|14916.2|14928.7|14916.2|14941.2|14928.7|14916.2|14903.7|1004
1594885200000|2020-07-16 07:40:00|14931.2|14918.7|14931.2|14918.7|14943.7|14931.2|14926.2|14913.7|1547
1594885500000|2020-07-16 07:45:00|14933.7|14921.2|14926.2|14913.7|14938.7|14926.2|14921.2|14908.7|1274
1594885800000|2020-07-16 07:50:00|14928.7|14911.2|14936.2|14923.7|14941.2|14926.2|14926.2|14911.2|978
1594886100000|2020-07-16 07:55:00|14938.7|14926.2|14946.2|14931.2|14948.7|14936.2|14933.7|14921.2|1072
1594886400000|2020-07-16 08:00:00|14948.7|14933.7|14933.7|14918.7|14953.7|14941.2|14923.7|14908.7|1474
1594886700000|2020-07-16 08:05:00|14931.2|14916.2|14921.2|14906.2|14938.7|14926.2|14901.2|14888.7|2695
1594887000000|2020-07-16 08:10:00|14923.7|14908.7|14901.2|14888.7|14943.7|14931.2|14901.2|14886.2|2790
1594887300000|2020-07-16 08:15:00|14898.7|14886.2|14908.7|14896.2|14916.2|14903.7|14898.7|14886.2|2247
1594887600000|2020-07-16 08:20:00|14911.2|14898.7|14913.7|14901.2|14916.2|14903.7|14903.7|14891.2|1392
1594887900000|2020-07-16 08:25:00|14916.2|14903.7|14883.7|14871.2|14918.7|14903.7|14883.7|14871.2|3660
1594888200000|2020-07-16 08:30:00|14888.5|14864.5|14858.5|14834.5|14888.5|14864.5|14858.1|14834.1|2
1594888500000|2020-07-16 08:35:00|14858.3|14834.3|14852|14828|14860.9|14836.9|14844.2|14820.2|1619
1594888800000|2020-07-16 08:40:00|14851.8|14827.8|14838.3|14814.3|14852.2|14828.2|14827|14803|0
1594889100000|2020-07-16 08:45:00|14837.9|14813.9|14852.2|14828.2|14852.2|14828.2|14837|14813|0
1594889400000|2020-07-16 08:50:00|14851.8|14827.8|14849.1|14825.1|14851.8|14827.8|14845.9|14821.9|0
1594889700000|2020-07-16 08:55:00|14849.5|14825.5|14857.5|14833.5|14862.7|14838.7|14849.1|14825.1|0
1594890000000|2020-07-16 09:00:00|14888.7|14873.7|14888.7|14873.7|14901.2|14888.7|14861.2|14848.7|1083
1594890300000|2020-07-16 09:05:00|14886.2|14876.2|14893.7|14878.7|14896.2|14881.2|14881.2|14868.7|464
1594890600000|2020-07-16 09:10:00|14891.2|14881.2|14881.2|14868.7|14893.7|14881.2|14881.2|14868.7|371
1594890900000|2020-07-16 09:15:00|14878.7|14863.7|14888.7|14876.2|14893.7|14881.2|14868.7|14856.2|327
1594891200000|2020-07-16 09:20:00|14886.2|14873.7|14901.2|14886.2|14901.2|14888.7|14886.2|14873.7|165
1594891500000|2020-07-16 09:25:00|14898.7|14888.7|14908.7|14896.2|14911.2|14898.7|14898.7|14888.7|260
1594891800000|2020-07-16 09:30:00|14911.2|14893.7|14936.2|14923.7|14938.7|14926.2|14911.2|14893.7|1168
1594892100000|2020-07-16 09:35:00|14933.7|14921.2|14938.7|14926.2|14943.7|14931.2|14921.2|14908.7|1049
1594892400000|2020-07-16 09:40:00|14941.2|14928.7|14948.7|14936.2|14953.7|14941.2|14936.2|14923.7|523
1594892700000|2020-07-16 09:45:00|14951.2|14938.7|14956.2|14943.7|14956.2|14943.7|14946.2|14933.7|295
1594893000000|2020-07-16 09:50:00|14953.7|14941.2|14946.2|14933.7|14958.7|14946.2|14943.7|14931.2|529
1594893300000|2020-07-16 09:55:00|14948.7|14936.2|14961.2|14946.2|14963.7|14951.2|14946.2|14933.7|292
1594893600000|2020-07-16 10:00:00|14958.7|14948.7|14968.7|14956.2|14971.2|14958.7|14956.2|14943.7|327
1594893900000|2020-07-16 10:05:00|14971.2|14958.7|14961.2|14948.7|14978.7|14966.2|14956.2|14943.7|332
1594894200000|2020-07-16 10:10:00|14963.7|14951.2|14993.7|14981.2|15001.2|14988.7|14963.7|14951.2|952
1594894500000|2020-07-16 10:15:00|14996.2|14983.7|14983.7|14968.7|15001.2|14986.2|14981.2|14968.7|761
1594894800000|2020-07-16 10:20:00|14981.2|14971.2|14978.7|14966.2|14983.7|14971.2|14968.7|14953.7|298
1594895100000|2020-07-16 10:25:00|14981.2|14968.7|14971.2|14956.2|14988.7|14973.7|14968.7|14956.2|192
1594895400000|2020-07-16 10:30:00|14968.7|14958.7|14968.7|14956.2|14978.7|14966.2|14966.2|14953.7|316
1594895700000|2020-07-16 10:35:00|14966.2|14953.7|14981.2|14968.7|14981.2|14968.7|14961.2|14948.7|271
1594896000000|2020-07-16 10:40:00|14983.7|14971.2|14993.7|14981.2|15001.2|14988.7|14983.7|14968.7|927
1594896300000|2020-07-16 10:45:00|14991.2|14978.7|14991.2|14978.7|14998.7|14986.2|14991.2|14978.7|164
1594896600000|2020-07-16 10:50:00|14993.7|14981.2|14991.2|14978.7|14993.7|14981.2|14986.2|14973.7|289
1594896900000|2020-07-16 10:55:00|14993.7|14981.2|14993.7|14981.2|14993.7|14981.2|14988.7|14976.2|82
1594897200000|2020-07-16 11:00:00|14996.2|14983.7|14996.2|14983.7|15006.2|14993.7|14993.7|14981.2|505
1594897500000|2020-07-16 11:05:00|14998.7|14981.2|14996.2|14981.2|15001.2|14988.7|14993.7|14981.2|260
1594897800000|2020-07-16 11:10:00|14993.7|14983.7|15001.2|14986.2|15001.2|14988.7|14993.7|14981.2|219
1594898100000|2020-07-16 11:15:00|14998.7|14988.7|15008.7|14996.2|15008.7|14996.2|14996.2|14983.7|150
1594898400000|2020-07-16 11:20:00|15011.2|14998.7|14998.7|14986.2|15011.2|14998.7|14998.7|14986.2|224
1594898700000|2020-07-16 11:25:00|15001.2|14988.7|15008.7|14996.2|15008.7|14996.2|14998.7|14986.2|134
1594899000000|2020-07-16 11:30:00|15011.2|14998.7|15006.2|14991.2|15013.7|15001.2|15003.7|14991.2|272
1594899300000|2020-07-16 11:35:00|15003.7|14993.7|15008.7|14996.2|15008.7|14996.2|14998.7|14983.7|284
1594899600000|2020-07-16 11:40:00|15011.2|14993.7|15018.7|15006.2|15023.7|15008.7|15011.2|14993.7|461
1594899900000|2020-07-16 11:45:00|15021.2|15011.2|15013.7|15001.2|15028.7|15016.2|15013.7|15001.2|411
1594900200000|2020-07-16 11:50:00|15011.2|14998.7|15011.2|14998.7|15016.2|15003.7|15008.7|14996.2|110
1594900500000|2020-07-16 11:55:00|15008.7|14996.2|15013.7|15001.2|15018.7|15006.2|15006.2|14993.7|214
1594900800000|2020-07-16 12:00:00|15011.2|14998.7|15013.7|15001.2|15021.2|15006.2|15008.7|14996.2|183
1594901100000|2020-07-16 12:05:00|15016.2|15003.7|15028.7|15016.2|15031.2|15016.2|15016.2|15003.7|258
1594901400000|2020-07-16 12:10:00|15031.2|15018.7|15031.2|15018.7|15031.2|15018.7|15023.7|15011.2|264
1594901700000|2020-07-16 12:15:00|15033.7|15016.2|15033.7|15021.2|15038.7|15026.2|15031.2|15016.2|215
1594902000000|2020-07-16 12:20:00|15031.2|15018.7|15028.7|15016.2|15033.7|15021.2|15021.2|15008.7|305
1594902300000|2020-07-16 12:25:00|15026.2|15013.7|15018.7|15006.2|15026.2|15013.7|15016.2|15003.7|361
1594902600000|2020-07-16 12:30:00|15016.2|15003.7|15018.7|15006.2|15028.7|15016.2|15013.7|14998.7|727
1594902900000|2020-07-16 12:35:00|15016.2|15003.7|14991.2|14976.2|15018.7|15006.2|14986.2|14973.7|723
1594903200000|2020-07-16 12:40:00|14988.7|14978.7|15003.7|14991.2|15003.7|14991.2|14988.7|14976.2|276
1594903500000|2020-07-16 12:45:00|15001.2|14988.7|15008.7|14996.2|15008.7|14996.2|14998.7|14986.2|293
1594903800000|2020-07-16 12:50:00|15006.2|14993.7|15006.2|14993.7|15006.2|14993.7|14996.2|14983.7|310
1594904100000|2020-07-16 12:55:00|15008.7|14996.2|14983.7|14971.2|15008.7|14996.2|14983.7|14971.2|735
1594904400000|2020-07-16 13:00:00|14981.2|14968.7|15008.7|14996.2|15016.2|15003.7|14978.7|14966.2|486
1594904700000|2020-07-16 13:05:00|15011.2|14998.7|15011.2|14998.7|15018.7|15006.2|14998.7|14986.2|492
1594905000000|2020-07-16 13:10:00|15008.7|14996.2|15003.7|14991.2|15011.2|14998.7|15003.7|14991.2|171
1594905300000|2020-07-16 13:15:00|15001.2|14988.7|15003.7|14991.2|15011.2|14998.7|15001.2|14988.7|250
1594905600000|2020-07-16 13:20:00|15006.2|14993.7|15006.2|14993.7|15011.2|14998.7|15001.2|14988.7|319
1594905900000|2020-07-16 13:25:00|15008.7|14996.2|15011.2|14998.7|15013.7|15001.2|15006.2|14993.7|172
1594906200000|2020-07-16 13:30:00|15013.7|15001.2|14991.2|14978.7|15016.2|15003.7|14986.2|14973.7|1023
1594906500000|2020-07-16 13:35:00|14988.7|14976.2|15016.2|15003.7|15016.2|15003.7|14986.2|14973.7|894
1594906800000|2020-07-16 13:40:00|15018.7|15006.2|15038.7|15026.2|15038.7|15026.2|15013.7|15001.2|908
1594907100000|2020-07-16 13:45:00|15041.2|15028.7|15056.2|15043.7|15056.2|15043.7|15028.7|15016.2|849
1594907400000|2020-07-16 13:50:00|15053.7|15041.2|15071.2|15058.7|15078.7|15066.2|15051.2|15038.7|1311
1594907700000|2020-07-16 13:55:00|15068.7|15056.2|15061.2|15048.7|15073.7|15061.2|15053.7|15041.2|469
1594908000000|2020-07-16 14:00:00|15063.7|15051.2|15041.2|15028.7|15071.2|15058.7|15036.2|15023.7|786
1594908300000|2020-07-16 14:05:00|15038.7|15026.2|15048.7|15033.7|15048.7|15036.2|15033.7|15021.2|545
1594908600000|2020-07-16 14:10:00|15051.2|15036.2|15051.2|15038.7|15058.7|15043.7|15046.2|15031.2|416
1594908900000|2020-07-16 14:15:00|15048.7|15036.2|15063.7|15048.7|15073.7|15061.2|15041.2|15028.7|492
1594909200000|2020-07-16 14:20:00|15061.2|15046.2|15073.7|15061.2|15076.2|15063.7|15058.7|15046.2|428
1594909500000|2020-07-16 14:25:00|15076.2|15063.7|15078.7|15066.2|15081.2|15068.7|15058.7|15046.2|584
1594909800000|2020-07-16 14:30:00|15076.2|15063.7|15076.2|15063.7|15078.7|15066.2|15071.2|15056.2|376
1594910100000|2020-07-16 14:35:00|15078.7|15066.2|15086.2|15073.7|15088.7|15076.2|15076.2|15063.7|598
1594910400000|2020-07-16 14:40:00|15088.7|15071.2|15086.2|15073.7|15091.2|15078.7|15081.2|15068.7|812
1594910700000|2020-07-16 14:45:00|15088.7|15076.2|15091.2|15078.7|15103.7|15091.2|15088.7|15076.2|752
1594911000000|2020-07-16 14:50:00|15093.7|15076.2|15086.2|15073.7|15093.7|15081.2|15078.7|15066.2|787
1594911300000|2020-07-16 14:55:00|15083.7|15071.2|15063.7|15048.7|15083.7|15071.2|15056.2|15043.7|654
1594911600000|2020-07-16 15:00:00|15061.2|15051.2|15058.7|15043.7|15066.2|15053.7|15051.2|15038.7|487
1594911900000|2020-07-16 15:05:00|15056.2|15046.2|15061.2|15048.7|15071.2|15058.7|15048.7|15036.2|517
1594912200000|2020-07-16 15:10:00|15058.7|15046.2|15068.7|15056.2|15071.2|15058.7|15058.7|15046.2|407
1594912500000|2020-07-16 15:15:00|15066.2|15053.7|15051.2|15038.7|15068.7|15056.2|15046.2|15033.7|634
1594912800000|2020-07-16 15:20:00|15053.7|15041.2|15048.7|15036.2|15058.7|15046.2|15046.2|15033.7|555
1594913100000|2020-07-16 15:25:00|15051.2|15038.7|15041.2|15026.2|15051.2|15038.7|15038.7|15026.2|692
1594913400000|2020-07-16 15:30:00|15038.7|15028.7|15028.7|15016.2|15041.2|15028.7|15026.2|15013.7|1104
1594913700000|2020-07-16 15:35:00|15026.2|15013.7|15021.2|15008.7|15031.2|15018.7|15018.7|15006.2|669
1594914000000|2020-07-16 15:40:00|15023.7|15011.2|15006.2|14993.7|15026.2|15011.2|15006.2|14993.7|783
1594914300000|2020-07-16 15:45:00|15008.7|14996.2|15001.2|14988.7|15013.7|15001.2|15001.2|14988.7|977
1594914600000|2020-07-16 15:50:00|15003.7|14991.2|15013.7|15001.2|15013.7|15001.2|15003.7|14991.2|352
1594914900000|2020-07-16 15:55:00|15016.2|15003.7|15013.7|15001.2|15018.7|15006.2|15011.2|14998.7|410
1594915200000|2020-07-16 16:00:00|15011.2|14998.7|15008.7|14996.2|15013.7|15001.2|15003.7|14991.2|637
1594915500000|2020-07-16 16:05:00|15011.2|14998.7|15011.2|14998.7|15013.7|15001.2|15008.7|14996.2|519
1594915800000|2020-07-16 16:10:00|15013.7|15001.2|15018.7|15006.2|15021.2|15006.2|15008.7|14996.2|427
1594916100000|2020-07-16 16:15:00|15016.2|15003.7|15008.7|14996.2|15018.7|15006.2|15008.7|14996.2|293
1594916400000|2020-07-16 16:20:00|15011.2|14998.7|15011.2|14996.2|15011.2|14998.7|15003.7|14991.2|219
1594916700000|2020-07-16 16:25:00|15008.7|14998.7|15013.7|15001.2|15016.2|15003.7|15008.7|14996.2|156
1594917000000|2020-07-16 16:30:00|15016.2|15003.7|15026.2|15013.7|15026.2|15013.7|15013.7|15003.7|83
1594917300000|2020-07-16 16:35:00|15028.7|15016.2|15028.7|15013.7|15028.7|15016.2|15023.7|15011.2|55
1594917600000|2020-07-16 16:40:00|15031.2|15016.2|15031.2|15018.7|15033.7|15021.2|15031.2|15013.7|103
1594917900000|2020-07-16 16:45:00|15033.7|15021.2|15031.2|15018.7|15033.7|15021.2|15031.2|15018.7|58
1594918200000|2020-07-16 16:50:00|15033.7|15021.2|15038.7|15026.2|15041.2|15028.7|15031.2|15018.7|112
1594918500000|2020-07-16 16:55:00|15036.2|15023.7|15016.2|15003.7|15036.2|15023.7|15013.7|15001.2|166
1594918800000|2020-07-16 17:00:00|15018.7|15006.2|15031.2|15018.7|15033.7|15021.2|15018.7|15006.2|59
1594919100000|2020-07-16 17:05:00|15033.7|15021.2|15038.7|15026.2|15038.7|15026.2|15031.2|15018.7|106
1594919400000|2020-07-16 17:10:00|15036.2|15023.7|15051.2|15038.7|15051.2|15038.7|15036.2|15023.7|257
1594919700000|2020-07-16 17:15:00|15048.7|15036.2|15051.2|15038.7|15051.2|15038.7|15046.2|15033.7|124
1594920000000|2020-07-16 17:20:00|15048.7|15036.2|15048.7|15036.2|15051.2|15038.7|15046.2|15033.7|107
1594920300000|2020-07-16 17:25:00|15051.2|15038.7|15051.2|15038.7|15053.7|15041.2|15046.2|15033.7|101
1594920600000|2020-07-16 17:30:00|15048.7|15036.2|15038.7|15026.2|15048.7|15036.2|15038.7|15026.2|243
1594920900000|2020-07-16 17:35:00|15041.2|15028.7|15033.7|15021.2|15041.2|15028.7|15023.7|15011.2|352
1594921200000|2020-07-16 17:40:00|15036.2|15023.7|15046.2|15033.7|15046.2|15033.7|15036.2|15023.7|121
1594921500000|2020-07-16 17:45:00|15048.7|15036.2|15053.7|15041.2|15053.7|15041.2|15046.2|15036.2|136
1594921800000|2020-07-16 17:50:00|15051.2|15038.7|15053.7|15041.2|15058.7|15046.2|15051.2|15038.7|129
1594922100000|2020-07-16 17:55:00|15056.2|15038.7|15046.2|15033.7|15056.2|15038.7|15046.2|15033.7|139
1594922400000|2020-07-16 18:00:00|15048.7|15036.2|15053.7|15041.2|15058.7|15046.2|15048.7|15036.2|175
1594922700000|2020-07-16 18:05:00|15051.2|15038.7|15056.2|15043.7|15061.2|15048.7|15048.7|15036.2|77
1594923000000|2020-07-16 18:10:00|15058.7|15046.2|15058.7|15046.2|15061.2|15048.7|15056.2|15043.7|95
1594923300000|2020-07-16 18:15:00|15061.2|15048.7|15063.7|15051.2|15063.7|15051.2|15056.2|15043.7|104
1594923600000|2020-07-16 18:20:00|15066.2|15053.7|15068.7|15056.2|15073.7|15061.2|15066.2|15053.7|264
1594923900000|2020-07-16 18:25:00|15066.2|15053.7|15071.2|15058.7|15071.2|15058.7|15063.7|15051.2|83
1594924200000|2020-07-16 18:30:00|15073.7|15061.2|15073.7|15061.2|15083.7|15068.7|15063.7|15048.7|420
1594924500000|2020-07-16 18:35:00|15071.2|15058.7|15066.2|15053.7|15073.7|15061.2|15066.2|15053.7|68
1594924800000|2020-07-16 18:40:00|15068.7|15056.2|15065|15055|15073.7|15061.2|15065|15053.7|129
1594925100000|2020-07-16 18:45:00|15066.2|15056.2|15052.5|15042.5|15067.5|15057.5|15052.5|15042.5|360
1594925400000|2020-07-16 18:50:00|15053.7|15043.7|15052.5|15042.5|15060|15050|15052.5|15042.5|120
1594925700000|2020-07-16 18:55:00|15053.7|15043.7|15050|15040|15056.2|15046.2|15047.5|15037.5|260
1594926000000|2020-07-16 19:00:00|15051.2|15041.2|15048.7|15038.7|15052.5|15042.5|15045|15035|90
1594926300000|2020-07-16 19:05:00|15047.5|15037.5|15055|15045|15057.5|15047.5|15047.5|15037.5|113
1594926600000|2020-07-16 19:10:00|15053.7|15043.7|15050|15040|15053.7|15043.7|15047.5|15037.5|111
1594926900000|2020-07-16 19:15:00|15047.5|15037.5|15060|15050|15060|15050|15047.5|15037.5|161
1594927200000|2020-07-16 19:20:00|15061.2|15051.2|15062.5|15052.5|15065|15055|15060|15050|112
1594927500000|2020-07-16 19:25:00|15061.2|15051.2|15067.5|15057.5|15067.5|15057.5|15060|15050|104
1594927800000|2020-07-16 19:30:00|15066.2|15056.2|15070|15060|15070|15060|15062.5|15052.5|119
1594928100000|2020-07-16 19:35:00|15072.5|15062.5|15077.5|15067.5|15077.5|15067.5|15072.5|15062.5|212
1594928400000|2020-07-16 19:40:00|15076.2|15066.2|15070|15060|15077.5|15067.5|15070|15060|145
1594928700000|2020-07-16 19:45:00|15071.2|15061.2|15070|15060|15075|15065|15065|15055|140
1594929000000|2020-07-16 19:50:00|15067.5|15057.5|15065|15055|15067.5|15057.5|15060|15050|182
1594929300000|2020-07-16 19:55:00|15066.2|15056.2|15065|15055|15071.2|15061.2|15060|15050|517
1594929600000|2020-07-16 20:00:00|15066.2|15056.2|15036.2|15026.2|15066.2|15056.2|15036.2|15026.2|143
1594929900000|2020-07-16 20:05:00|15035|15025|15037.5|15027.5|15042.5|15032.5|15033.7|15023.7|150
1594930200000|2020-07-16 20:10:00|15036.2|15026.2|15036.2|15026.2|15040|15030|15032.5|15022.5|47
1594930500000|2020-07-16 20:15:00|15042.9|15018.9|15047.6|15023.6|15047.6|15023.6|15041.2|15017.2|32
1594930800000|2020-07-16 20:20:00|15048.1|15024.1|15049.3|15025.3|15049.7|15025.7|15046.3|15022.3|75
1594931100000|2020-07-16 20:25:00|15049.2|15025.2|15049.3|15025.3|15052.4|15028.4|15048.9|15024.9|100
1594931400000|2020-07-16 20:30:00|15051|15027|15053.6|15029.6|15056.2|15032.2|15043.9|15019.9|225
1594931700000|2020-07-16 20:35:00|15054.5|15030.5|15048.3|15024.3|15055.4|15031.4|15048.3|15024.3|204
1594932000000|2020-07-16 20:40:00|15049.2|15025.2|15055.2|15031.2|15056.1|15032.1|15047.4|15023.4|146
1594932300000|2020-07-16 20:45:00|15054.3|15030.3|15051.7|15027.7|15055.2|15031.2|15049|15025|237
1594932600000|2020-07-16 20:50:00|15052.5|15028.5|15046.4|15022.4|15054.3|15030.3|15046.4|15022.4|8
1594932900000|2020-07-16 20:55:00|15047.3|15023.3|15050|15026|15051.6|15027.6|15044.5|15020.5|52
1594933200000|2020-07-16 21:00:00|15049.6|15025.6|15048.6|15024.6|15049.6|15025.6|15047.3|15023.3|0
1594933500000|2020-07-16 21:05:00|15048.2|15024.2|15049.1|15025.1|15049.1|15025.1|15048.2|15024.2|26
1594933800000|2020-07-16 21:10:00|15049|15025|15049.4|15025.4|15050.7|15026.7|15048.3|15024.3|17
1594934100000|2020-07-16 21:15:00|15049.5|15025.5|15048.2|15024.2|15050|15026|15047.3|15023.3|0
1594934400000|2020-07-16 21:20:00|15048.1|15024.1|15048.2|15024.2|15049|15025|15047.7|15023.7|0
1594934700000|2020-07-16 21:25:00|15048.3|15024.3|15049.7|15025.7|15049.7|15025.7|15048.1|15024.1|0
1594935000000|2020-07-16 21:30:00|15050|15026|15048.8|15024.8|15050.8|15026.8|15048.7|15024.7|0
1594935300000|2020-07-16 21:35:00|15049.4|15025.4|15048.9|15024.9|15049.4|15025.4|15048.1|15024.1|0
1594935600000|2020-07-16 21:40:00|15048.6|15024.6|15048.2|15024.2|15048.7|15024.7|15047.9|15023.9|0
1594935900000|2020-07-16 21:45:00|15048.5|15024.5|15050.3|15026.3|15050.9|15026.9|15048.5|15024.5|0
1594936200000|2020-07-16 21:50:00|15050.7|15026.7|15050.3|15026.3|15050.7|15026.7|15049.4|15025.4|0
1594936500000|2020-07-16 21:55:00|15050.1|15026.1|15051.3|15027.3|15053.2|15029.2|15049.4|15025.4|0
1594936800000|2020-07-16 22:00:00|15056.2|15032.2|15045.7|15021.7|15056.2|15032.2|15043.3|15019.3|0
1594937100000|2020-07-16 22:05:00|15046.6|15022.6|15054.5|15030.5|15057.2|15033.2|15045.7|15021.7|0
1594937400000|2020-07-16 22:10:00|15055.4|15031.4|15056.4|15032.4|15058.2|15034.2|15054.5|15030.5|0
1594937700000|2020-07-16 22:15:00|15057.3|15033.3|15060|15036|15061.7|15037.7|15057.3|15033.3|0
1594938000000|2020-07-16 22:20:00|15060.8|15036.8|15060.1|15036.1|15060.8|15036.8|15057.3|15033.3|0
1594938300000|2020-07-16 22:25:00|15059.2|15035.2|15056.6|15032.6|15060.1|15036.1|15055.7|15031.7|0
1594938600000|2020-07-16 22:30:00|15057.4|15033.4|15061.1|15037.1|15064.6|15040.6|15056.6|15032.6|0
1594938900000|2020-07-16 22:35:00|15060.2|15036.2|15060.6|15036.6|15061.1|15037.1|15058.8|15034.8|0
1594939200000|2020-07-16 22:40:00|15059.7|15035.7|15069.4|15045.4|15069.4|15045.4|15059.7|15035.7|0
1594939500000|2020-07-16 22:45:00|15068.5|15044.5|15067.8|15043.8|15069.4|15045.4|15065|15041|0
1594939800000|2020-07-16 22:50:00|15068.7|15044.7|15064.3|15040.3|15068.7|15044.7|15063.9|15039.9|0
1594940100000|2020-07-16 22:55:00|15064.7|15040.7|15055.2|15031.2|15066.4|15042.4|15051.7|15027.7|0
1594940400000|2020-07-16 23:00:00|15056.1|15032.1|15054.4|15030.4|15056.9|15032.9|15052.2|15028.2|0
1594940700000|2020-07-16 23:05:00|15053.6|15029.6|15059.2|15035.2|15059.2|15035.2|15052.7|15028.7|0
1594941000000|2020-07-16 23:10:00|15058.3|15034.3|15060.1|15036.1|15061|15037|15057.4|15033.4|0
1594941300000|2020-07-16 23:15:00|15059.2|15035.2|15059.2|15035.2|15060.1|15036.1|15059.2|15035.2|0
1594941600000|2020-07-16 23:20:00|15060.1|15036.1|15058.7|15034.7|15061.4|15037.4|15058.7|15034.7|0
1594941900000|2020-07-16 23:25:00|15058.2|15034.2|15061.2|15037.2|15061.7|15037.7|15058.2|15034.2|0
1594942200000|2020-07-16 23:30:00|15060.4|15036.4|15059.6|15035.6|15060.5|15036.5|15058.7|15034.7|0
1594942500000|2020-07-16 23:35:00|15058.7|15034.7|15058.3|15034.3|15059.7|15035.7|15057|15033|0
1594942800000|2020-07-16 23:40:00|15057.4|15033.4|15059.2|15035.2|15059.2|15035.2|15056.5|15032.5|0
1594943100000|2020-07-16 23:45:00|15057.4|15033.4|15055.6|15031.6|15058.7|15034.7|15054.8|15030.8|0
1594943400000|2020-07-16 23:50:00|15056.5|15032.5|15060.2|15036.2|15060.6|15036.6|15056.5|15032.5|0
1594943700000|2020-07-16 23:55:00|15060.6|15036.6|15059.8|15035.8|15062.4|15038.4|15058.9|15034.9|0
1594944000000|2020-07-17 00:00:00|15060.7|15036.7|15066|15042|15067.8|15043.8|15057.1|15033.1|0
1594944300000|2020-07-17 00:05:00|15065.2|15041.2|15068.5|15044.5|15069.4|15045.4|15064.3|15040.3|0
1594944600000|2020-07-17 00:10:00|15067.6|15043.6|15065|15041|15067.6|15043.6|15064.1|15040.1|0
1594944900000|2020-07-17 00:15:00|15064.1|15040.1|15059.6|15035.6|15065|15041|15058.1|15034.1|0
1594945200000|2020-07-17 00:20:00|15059.2|15035.2|15066.8|15042.8|15069.4|15045.4|15059.2|15035.2|0
1594945500000|2020-07-17 00:25:00|15066.3|15042.3|15063.2|15039.2|15069|15045|15062.8|15038.8|0
1594945800000|2020-07-17 00:30:00|15065.4|15041.4|15062.8|15038.8|15066.8|15042.8|15061.9|15037.9|0
1594946100000|2020-07-17 00:35:00|15062.5|15038.5|15066.6|15042.6|15066.9|15042.9|15061.1|15037.1|0
1594946400000|2020-07-17 00:40:00|15066.4|15042.4|15045.9|15021.9|15066.4|15042.4|15042.8|15018.8|0
1594946700000|2020-07-17 00:45:00|15045.5|15021.5|15044|15020|15046.3|15022.3|15040.5|15016.5|0
1594947000000|2020-07-17 00:50:00|15043.1|15019.1|15038.2|15014.2|15043.6|15019.6|15037.8|15013.8|0
1594947300000|2020-07-17 00:55:00|15039.3|15015.3|15051.8|15027.8|15051.8|15027.8|15037.3|15013.3|0
1594947600000|2020-07-17 01:00:00|15039.8|15029.8|15062.3|15052.3|15097.3|15087.3|15039.8|15029.8|5733
1594947900000|2020-07-17 01:05:00|15064.8|15054.8|15034.8|15024.8|15069.8|15059.8|15027.3|15017.3|2958
1594948200000|2020-07-17 01:10:00|15037.3|15027.3|15032.3|15022.3|15037.3|15027.3|15017.3|15007.3|2554
1594948500000|2020-07-17 01:15:00|15029.8|15019.8|14984.8|14974.8|15032.3|15022.3|14962.3|14952.3|6894
1594948800000|2020-07-17 01:20:00|14989.8|14979.8|15027.3|15017.3|15029.8|15019.8|14989.8|14979.8|3502
1594949100000|2020-07-17 01:25:00|15024.8|15014.8|15059.8|15049.8|15062.3|15052.3|15014.8|15004.8|3273
1594949400000|2020-07-17 01:30:00|15054.8|15044.8|14997.3|14987.3|15094.8|15084.8|14989.8|14979.8|28472
1594949700000|2020-07-17 01:35:00|14994.8|14984.8|15122.3|15112.3|15127.3|15117.3|14984.8|14974.8|20194
1594950000000|2020-07-17 01:40:00|15124.8|15114.8|15159.8|15149.8|15184.8|15174.8|15122.3|15112.3|15466
1594950300000|2020-07-17 01:45:00|15162.3|15152.3|15137.3|15127.3|15182.3|15172.3|15117.3|15107.3|15433
1594950600000|2020-07-17 01:50:00|15134.8|15124.8|15089.8|15079.8|15157.3|15147.3|15089.8|15079.8|9461
1594950900000|2020-07-17 01:55:00|15092.3|15082.3|15159.8|15149.8|15164.8|15154.8|15089.8|15079.8|14718
1594951200000|2020-07-17 02:00:00|15154.8|15144.8|15172.3|15162.3|15179.8|15169.8|15119.8|15109.8|14052
1594951500000|2020-07-17 02:05:00|15169.8|15159.8|15162.3|15152.3|15192.3|15182.3|15149.8|15139.8|8692
1594951800000|2020-07-17 02:10:00|15159.8|15149.8|15184.8|15174.8|15192.3|15182.3|15157.3|15147.3|7349
1594952100000|2020-07-17 02:15:00|15182.3|15172.3|15172.3|15162.3|15187.3|15177.3|15149.8|15139.8|6248
1594952400000|2020-07-17 02:20:00|15174.8|15164.8|15209.8|15199.8|15209.8|15199.8|15169.8|15159.8|7182
1594952700000|2020-07-17 02:25:00|15212.3|15202.3|15229.8|15219.8|15234.8|15224.8|15199.8|15189.8|6844
1594953000000|2020-07-17 02:30:00|15232.3|15222.3|15237.3|15227.3|15257.3|15247.3|15207.3|15197.3|6770
1594953300000|2020-07-17 02:35:00|15239.8|15229.8|15197.3|15187.3|15242.3|15232.3|15192.3|15182.3|5742
1594953600000|2020-07-17 02:40:00|15194.8|15184.8|15177.3|15167.3|15214.8|15204.8|15172.3|15162.3|5177
1594953900000|2020-07-17 02:45:00|15179.8|15169.8|15169.8|15159.8|15184.8|15174.8|15154.8|15144.8|4951
1594954200000|2020-07-17 02:50:00|15167.3|15157.3|15112.3|15102.3|15174.8|15164.8|15112.3|15102.3|6269
1594954500000|2020-07-17 02:55:00|15109.8|15099.8|15134.8|15124.8|15164.8|15154.8|15109.8|15099.8|4551
1594954800000|2020-07-17 03:00:00|15137.3|15127.3|15087.3|15077.3|15154.8|15144.8|15074.8|15064.8|5793
1594955100000|2020-07-17 03:05:00|15084.8|15074.8|15059.8|15049.8|15102.3|15092.3|15057.3|15047.3|7426
1594955400000|2020-07-17 03:10:00|15057.3|15047.3|15047.3|15037.3|15059.8|15049.8|15024.8|15014.8|9225
1594955700000|2020-07-17 03:15:00|15042.3|15032.3|15067.3|15057.3|15089.8|15079.8|15034.8|15024.8|7378
1594956000000|2020-07-17 03:20:00|15064.8|15054.8|15032.3|15022.3|15064.8|15054.8|15027.3|15017.3|7880
1594956300000|2020-07-17 03:25:00|15034.8|15024.8|14994.8|14984.8|15042.3|15032.3|14989.8|14979.8|7447
1594956600000|2020-07-17 03:30:00|14997.3|14987.3|14979.8|14969.8|15009.8|14999.8|14972.3|14962.3|2209
1594956900000|2020-07-17 03:35:00|14982.3|14972.3|14994.8|14984.8|14997.3|14987.3|14974.8|14964.8|1662
1594957200000|2020-07-17 03:40:00|14992.3|14982.3|14989.8|14979.8|14994.8|14984.8|14984.8|14974.8|662
1594957500000|2020-07-17 03:45:00|14992.3|14982.3|14992.3|14982.3|14999.8|14989.8|14987.3|14977.3|852
1594957800000|2020-07-17 03:50:00|14994.8|14984.8|14994.8|14984.8|14997.3|14987.3|14989.8|14979.8|384
1594958100000|2020-07-17 03:55:00|14992.3|14982.3|14999.8|14989.8|15002.3|14992.3|14987.3|14977.3|1540
1594958400000|2020-07-17 04:00:00|14997.3|14987.3|14997.3|14987.3|14999.8|14989.8|14992.3|14982.3|218
1594958700000|2020-07-17 04:05:00|14992.3|14982.3|14984.8|14974.8|14997.3|14987.3|14974.8|14964.8|859
1594959000000|2020-07-17 04:10:00|14987.3|14977.3|14982.3|14972.3|14987.3|14977.3|14974.8|14964.8|467
1594959300000|2020-07-17 04:15:00|14984.8|14974.8|14987.3|14977.3|14987.3|14977.3|14982.3|14972.3|144
1594959600000|2020-07-17 04:20:00|14984.8|14974.8|14979.8|14969.8|14984.8|14974.8|14979.8|14969.8|380
1594959900000|2020-07-17 04:25:00|14982.3|14972.3|14982.3|14972.3|14982.3|14972.3|14972.3|14962.3|593
1594960200000|2020-07-17 04:30:00|14979.8|14969.8|14972.3|14962.3|14982.3|14972.3|14969.8|14959.8|489
1594960500000|2020-07-17 04:35:00|14974.8|14964.8|14967.3|14957.3|14977.3|14967.3|14967.3|14957.3|725
1594960800000|2020-07-17 04:40:00|14969.8|14959.8|14974.8|14964.8|14979.8|14969.8|14969.8|14959.8|415
1594961100000|2020-07-17 04:45:00|14977.3|14967.3|14969.8|14959.8|14977.3|14967.3|14962.3|14952.3|1060
1594961400000|2020-07-17 04:50:00|14967.3|14957.3|14977.3|14967.3|14977.3|14967.3|14967.3|14957.3|310
1594961700000|2020-07-17 04:55:00|14974.8|14964.8|14977.3|14967.3|14984.8|14974.8|14974.8|14964.8|215
1594962000000|2020-07-17 05:00:00|14979.8|14969.8|15024.8|15014.8|15024.8|15014.8|14959.8|14949.8|12436
1594962300000|2020-07-17 05:05:00|15027.3|15017.3|15087.3|15077.3|15092.3|15082.3|15022.3|15012.3|8567
1594962600000|2020-07-17 05:10:00|15084.8|15074.8|15029.8|15019.8|15097.3|15087.3|15027.3|15017.3|4324
1594962900000|2020-07-17 05:15:00|15027.3|15017.3|15004.8|14994.8|15034.8|15024.8|14989.8|14979.8|7916
1594963200000|2020-07-17 05:20:00|15007.3|14997.3|15002.3|14992.3|15027.3|15017.3|14984.8|14974.8|6141
1594963500000|2020-07-17 05:25:00|14999.8|14989.8|14977.3|14967.3|15004.8|14994.8|14969.8|14959.8|6728
1594963800000|2020-07-17 05:30:00|14974.8|14964.8|14942.3|14932.3|14987.3|14977.3|14942.3|14932.3|8031
1594964100000|2020-07-17 05:35:00|14939.8|14929.8|14982.3|14972.3|15002.3|14992.3|14937.3|14927.3|5721
1594964400000|2020-07-17 05:40:00|14984.8|14974.8|15034.8|15024.8|15037.3|15027.3|14964.8|14954.8|5004
1594964700000|2020-07-17 05:45:00|15037.3|15027.3|14987.3|14977.3|15037.3|15027.3|14987.3|14977.3|5302
1594965000000|2020-07-17 05:50:00|14989.8|14979.8|14977.3|14967.3|15002.3|14992.3|14974.8|14964.8|4177
1594965300000|2020-07-17 05:55:00|14979.8|14969.8|15052.3|15042.3|15054.8|15044.8|14974.8|14964.8|4447
1594965600000|2020-07-17 06:00:00|15054.8|15044.8|15044.8|15034.8|15069.8|15059.8|15037.3|15027.3|5917
1594965900000|2020-07-17 06:05:00|15042.3|15032.3|15069.8|15059.8|15072.3|15062.3|15009.8|14999.8|7047
1594966200000|2020-07-17 06:10:00|15074.8|15064.8|15094.8|15084.8|15117.3|15107.3|15064.8|15054.8|6727
1594966500000|2020-07-17 06:15:00|15092.3|15082.3|15104.8|15094.8|15112.3|15102.3|15072.3|15062.3|4371
1594966800000|2020-07-17 06:20:00|15102.3|15092.3|15132.3|15122.3|15139.8|15129.8|15084.8|15074.8|4887
1594967100000|2020-07-17 06:25:00|15134.8|15124.8|15127.3|15117.3|15147.3|15137.3|15102.3|15092.3|4610
1594967400000|2020-07-17 06:30:00|15129.8|15119.8|15124.8|15114.8|15147.3|15137.3|15114.8|15104.8|5807
1594967700000|2020-07-17 06:35:00|15122.3|15112.3|15072.3|15062.3|15122.3|15112.3|15059.8|15049.8|6154
1594968000000|2020-07-17 06:40:00|15074.8|15064.8|15064.8|15054.8|15102.3|15092.3|15052.3|15042.3|5498
1594968300000|2020-07-17 06:45:00|15067.3|15057.3|15072.3|15062.3|15084.8|15074.8|15054.8|15044.8|4747
1594968600000|2020-07-17 06:50:00|15074.8|15064.8|15097.3|15087.3|15114.8|15104.8|15069.8|15059.8|4809
1594968900000|2020-07-17 06:55:00|15094.8|15084.8|15084.8|15074.8|15099.8|15089.8|15082.3|15072.3|6761
1594969200000|2020-07-17 07:00:00|15082.3|15072.3|15109.8|15097.3|15109.8|15097.3|15074.8|15062.3|2550
1594969500000|2020-07-17 07:05:00|15107.3|15094.8|15094.8|15082.3|15109.8|15097.3|15092.3|15079.8|1476
1594969800000|2020-07-17 07:10:00|15097.3|15084.8|15112.3|15099.8|15114.8|15099.8|15097.3|15084.8|1462
1594970100000|2020-07-17 07:15:00|15109.8|15097.3|15122.3|15107.3|15124.8|15112.3|15107.3|15094.8|784
1594970400000|2020-07-17 07:20:00|15119.8|15109.8|15112.3|15099.8|15122.3|15109.8|15107.3|15094.8|378
1594970700000|2020-07-17 07:25:00|15109.8|15097.3|15112.3|15099.8|15117.3|15104.8|15107.3|15092.3|549
1594971000000|2020-07-17 07:30:00|15114.8|15102.3|15109.8|15097.3|15117.3|15104.8|15107.3|15092.3|379
1594971300000|2020-07-17 07:35:00|15107.3|15094.8|15097.3|15084.8|15109.8|15097.3|15097.3|15084.8|406
1594971600000|2020-07-17 07:40:00|15099.8|15087.3|15102.3|15089.8|15102.3|15089.8|15092.3|15079.8|264
1594971900000|2020-07-17 07:45:00|15104.8|15092.3|15089.8|15077.3|15104.8|15092.3|15084.8|15072.3|830
1594972200000|2020-07-17 07:50:00|15087.3|15074.8|15084.8|15072.3|15092.3|15079.8|15082.3|15069.8|1027
1594972500000|2020-07-17 07:55:00|15082.3|15069.8|15072.3|15059.8|15087.3|15074.8|15072.3|15059.8|1112
1594972800000|2020-07-17 08:00:00|15069.8|15057.3|15069.8|15057.3|15077.3|15064.8|15057.3|15044.8|1108
1594973100000|2020-07-17 08:05:00|15067.3|15054.8|15094.8|15079.8|15099.8|15084.8|15062.3|15049.8|1784
1594973400000|2020-07-17 08:10:00|15097.3|15082.3|15109.8|15097.3|15109.8|15097.3|15097.3|15079.8|2018
1594973700000|2020-07-17 08:15:00|15112.3|15099.8|15114.8|15102.3|15119.8|15107.3|15107.3|15094.8|1221
1594974000000|2020-07-17 08:20:00|15117.3|15104.8|15104.8|15092.3|15124.8|15109.8|15102.3|15089.8|450
1594974300000|2020-07-17 08:25:00|15107.3|15089.8|15094.8|15082.3|15109.8|15097.3|15092.3|15079.8|1260
1594974600000|2020-07-17 08:30:00|15105.2|15081.2|15108.5|15084.5|15108.5|15084.5|15098.5|15074.5|0
1594974900000|2020-07-17 08:35:00|15108.8|15084.8|15117.7|15093.7|15118.2|15094.2|15105.6|15081.6|1949
1594975200000|2020-07-17 08:40:00|15117.1|15093.1|15111.5|15087.5|15117.3|15093.3|15111.2|15087.2|0
1594975500000|2020-07-17 08:45:00|15111.2|15087.2|15117.7|15093.7|15120.4|15096.4|15108.3|15084.3|0
1594975800000|2020-07-17 08:50:00|15115.5|15091.5|15115.3|15091.3|15118.4|15094.4|15112.6|15088.6|0
1594976100000|2020-07-17 08:55:00|15115|15091|15112.6|15088.6|15116.6|15092.6|15106.7|15082.7|0
1594976400000|2020-07-17 09:00:00|15097.3|15082.3|15092.3|15079.8|15099.8|15087.3|15084.8|15072.3|486
1594976700000|2020-07-17 09:05:00|15094.8|15082.3|15094.8|15079.8|15097.3|15084.8|15087.3|15074.8|90
1594977000000|2020-07-17 09:10:00|15092.3|15082.3|15109.8|15097.3|15114.8|15099.8|15089.8|15077.3|398
1594977300000|2020-07-17 09:15:00|15112.3|15099.8|15114.8|15099.8|15137.3|15124.8|15109.8|15097.3|720
1594977600000|2020-07-17 09:20:00|15117.3|15102.3|15124.8|15112.3|15129.8|15117.3|15117.3|15102.3|180
1594977900000|2020-07-17 09:25:00|15122.3|15109.8|15119.8|15107.3|15124.8|15112.3|15117.3|15104.8|70
1594978200000|2020-07-17 09:30:00|15117.3|15104.8|15119.8|15104.8|15119.8|15107.3|15114.8|15102.3|49
1594978500000|2020-07-17 09:35:00|15117.3|15107.3|15112.3|15099.8|15119.8|15107.3|15109.8|15097.3|189
1594978800000|2020-07-17 09:40:00|15109.8|15097.3|15117.3|15102.3|15117.3|15104.8|15109.8|15097.3|92
1594979100000|2020-07-17 09:45:00|15114.8|15104.8|15124.8|15109.8|15129.8|15117.3|15112.3|15099.8|176
1594979400000|2020-07-17 09:50:00|15122.3|15107.3|15114.8|15102.3|15122.3|15107.3|15112.3|15099.8|39
1594979700000|2020-07-17 09:55:00|15117.3|15104.8|15109.8|15097.3|15117.3|15104.8|15104.8|15092.3|92
1594980000000|2020-07-17 10:00:00|15107.3|15094.8|15097.3|15084.8|15107.3|15094.8|15097.3|15084.8|135
1594980300000|2020-07-17 10:05:00|15099.8|15087.3|15107.3|15094.8|15107.3|15094.8|15097.3|15084.8|197
1594980600000|2020-07-17 10:10:00|15109.8|15097.3|15104.8|15092.3|15112.3|15099.8|15104.8|15092.3|176
1594980900000|2020-07-17 10:15:00|15102.3|15089.8|15104.8|15092.3|15104.8|15092.3|15094.8|15082.3|190
1594981200000|2020-07-17 10:20:00|15102.3|15089.8|15107.3|15094.8|15109.8|15097.3|15102.3|15089.8|139
1594981500000|2020-07-17 10:25:00|15104.8|15092.3|15104.8|15092.3|15114.8|15102.3|15102.3|15089.8|179
1594981800000|2020-07-17 10:30:00|15107.3|15094.8|15112.3|15099.8|15114.8|15102.3|15107.3|15092.3|82
1594982100000|2020-07-17 10:35:00|15114.8|15102.3|15117.3|15104.8|15119.8|15107.3|15114.8|15099.8|83
1594982400000|2020-07-17 10:40:00|15114.8|15102.3|15112.3|15099.8|15117.3|15104.8|15112.3|15099.8|85
1594982700000|2020-07-17 10:45:00|15109.8|15097.3|15104.8|15092.3|15112.3|15097.3|15104.8|15092.3|112
1594983000000|2020-07-17 10:50:00|15107.3|15094.8|15114.8|15102.3|15114.8|15102.3|15107.3|15094.8|158
1594983300000|2020-07-17 10:55:00|15112.3|15099.8|15114.8|15102.3|15114.8|15102.3|15109.8|15097.3|53
1594983600000|2020-07-17 11:00:00|15112.3|15099.8|15094.8|15082.3|15114.8|15102.3|15094.8|15082.3|298
1594983900000|2020-07-17 11:05:00|15092.3|15079.8|15097.3|15082.3|15097.3|15084.8|15092.3|15079.8|113
1594984200000|2020-07-17 11:10:00|15094.8|15084.8|15094.8|15082.3|15097.3|15084.8|15089.8|15077.3|143
1594984500000|2020-07-17 11:15:00|15097.3|15084.8|15104.8|15089.8|15104.8|15092.3|15097.3|15084.8|107
1594984800000|2020-07-17 11:20:00|15102.3|15087.3|15104.8|15092.3|15104.8|15092.3|15099.8|15087.3|19
1594985100000|2020-07-17 11:25:00|15107.3|15094.8|15107.3|15094.8|15112.3|15097.3|15104.8|15092.3|44
1594985400000|2020-07-17 11:30:00|15109.8|15097.3|15102.3|15089.8|15112.3|15099.8|15102.3|15089.8|79
1594985700000|2020-07-17 11:35:00|15104.8|15092.3|15102.3|15089.8|15107.3|15094.8|15099.8|15087.3|101
1594986000000|2020-07-17 11:40:00|15099.8|15087.3|15099.8|15087.3|15102.3|15087.3|15097.3|15084.8|61
1594986300000|2020-07-17 11:45:00|15097.3|15084.8|15102.3|15089.8|15102.3|15089.8|15097.3|15084.8|22
1594986600000|2020-07-17 11:50:00|15104.8|15092.3|15107.3|15094.8|15107.3|15094.8|15102.3|15089.8|43
1594986900000|2020-07-17 11:55:00|15104.8|15092.3|15112.3|15099.8|15112.3|15099.8|15104.8|15092.3|40
1594987200000|2020-07-17 12:00:00|15114.8|15102.3|15122.3|15109.8|15122.3|15109.8|15109.8|15097.3|61
1594987500000|2020-07-17 12:05:00|15119.8|15107.3|15124.8|15112.3|15129.8|15117.3|15117.3|15104.8|169
1594987800000|2020-07-17 12:10:00|15127.3|15114.8|15132.3|15119.8|15134.8|15122.3|15124.8|15112.3|103
1594988100000|2020-07-17 12:15:00|15129.8|15117.3|15129.8|15117.3|15132.3|15119.8|15122.3|15109.8|143
1594988400000|2020-07-17 12:20:00|15132.3|15119.8|15129.8|15117.3|15132.3|15119.8|15127.3|15114.8|172
1594988700000|2020-07-17 12:25:00|15132.3|15119.8|15129.8|15117.3|15132.3|15119.8|15127.3|15114.8|80
1594989000000|2020-07-17 12:30:00|15127.3|15114.8|15129.8|15117.3|15129.8|15117.3|15124.8|15112.3|39
1594989300000|2020-07-17 12:35:00|15127.3|15114.8|15129.8|15114.8|15129.8|15117.3|15127.3|15114.8|89
1594989600000|2020-07-17 12:40:00|15132.3|15117.3|15119.8|15107.3|15134.8|15122.3|15119.8|15107.3|178
1594989900000|2020-07-17 12:45:00|15122.3|15109.8|15114.8|15102.3|15122.3|15109.8|15112.3|15099.8|152
1594990200000|2020-07-17 12:50:00|15117.3|15104.8|15122.3|15109.8|15122.3|15109.8|15114.8|15102.3|65
1594990500000|2020-07-17 12:55:00|15124.8|15112.3|15127.3|15114.8|15127.3|15114.8|15124.8|15109.8|141
1594990800000|2020-07-17 13:00:00|15124.8|15112.3|15127.3|15112.3|15127.3|15114.8|15119.8|15107.3|211
1594991100000|2020-07-17 13:05:00|15124.8|15107.3|15124.8|15112.3|15127.3|15114.8|15117.3|15104.8|210
1594991400000|2020-07-17 13:10:00|15127.3|15114.8|15132.3|15119.8|15132.3|15119.8|15124.8|15112.3|57
1594991700000|2020-07-17 13:15:00|15129.8|15117.3|15137.3|15124.8|15139.8|15127.3|15127.3|15114.8|153
1594992000000|2020-07-17 13:20:00|15139.8|15122.3|15139.8|15127.3|15144.8|15129.8|15137.3|15122.3|264
1594992300000|2020-07-17 13:25:00|15142.3|15129.8|15137.3|15124.8|15142.3|15129.8|15134.8|15122.3|349
1594992600000|2020-07-17 13:30:00|15134.8|15122.3|15119.8|15107.3|15157.3|15144.8|15119.8|15107.3|1213
1594992900000|2020-07-17 13:35:00|15122.3|15109.8|15117.3|15104.8|15132.3|15119.8|15114.8|15102.3|697
1594993200000|2020-07-17 13:40:00|15114.8|15102.3|15102.3|15089.8|15119.8|15107.3|15099.8|15087.3|364
1594993500000|2020-07-17 13:45:00|15104.8|15092.3|15102.3|15089.8|15109.8|15097.3|15094.8|15082.3|279
1594993800000|2020-07-17 13:50:00|15104.8|15092.3|15109.8|15097.3|15114.8|15102.3|15104.8|15092.3|294
1594994100000|2020-07-17 13:55:00|15107.3|15094.8|15114.8|15102.3|15114.8|15102.3|15102.3|15089.8|145
1594994400000|2020-07-17 14:00:00|15112.3|15099.8|15114.8|15099.8|15122.3|15109.8|15102.3|15089.8|650
1594994700000|2020-07-17 14:05:00|15112.3|15102.3|15114.8|15102.3|15119.8|15107.3|15112.3|15099.8|67
1594995000000|2020-07-17 14:10:00|15117.3|15104.8|15119.8|15107.3|15122.3|15109.8|15112.3|15099.8|54
1594995300000|2020-07-17 14:15:00|15117.3|15104.8|15117.3|15104.8|15129.8|15117.3|15117.3|15104.8|270
1594995600000|2020-07-17 14:20:00|15119.8|15107.3|15104.8|15089.8|15119.8|15107.3|15099.8|15087.3|170
1594995900000|2020-07-17 14:25:00|15102.3|15092.3|15084.8|15072.3|15104.8|15092.3|15074.8|15062.3|984
1594996200000|2020-07-17 14:30:00|15082.3|15069.8|15079.8|15067.3|15084.8|15072.3|15077.3|15064.8|223
1594996500000|2020-07-17 14:35:00|15082.3|15069.8|15089.8|15077.3|15092.3|15079.8|15079.8|15067.3|140
1594996800000|2020-07-17 14:40:00|15092.3|15079.8|15089.8|15077.3|15094.8|15082.3|15089.8|15077.3|77
1594997100000|2020-07-17 14:45:00|15092.3|15074.8|15102.3|15089.8|15102.3|15089.8|15087.3|15074.8|221
1594997400000|2020-07-17 14:50:00|15099.8|15087.3|15099.8|15087.3|15107.3|15094.8|15097.3|15084.8|252
1594997700000|2020-07-17 14:55:00|15102.3|15089.8|15109.8|15097.3|15112.3|15099.8|15102.3|15089.8|208
1594998000000|2020-07-17 15:00:00|15112.3|15099.8|15109.8|15097.3|15119.8|15107.3|15107.3|15094.8|738
1594998300000|2020-07-17 15:05:00|15112.3|15099.8|15119.8|15107.3|15119.8|15107.3|15109.8|15097.3|117
1594998600000|2020-07-17 15:10:00|15117.3|15104.8|15122.3|15109.8|15124.8|15112.3|15117.3|15104.8|433
1594998900000|2020-07-17 15:15:00|15119.8|15107.3|15117.3|15104.8|15127.3|15114.8|15117.3|15104.8|212
1594999200000|2020-07-17 15:20:00|15119.8|15107.3|15124.8|15112.3|15124.8|15112.3|15119.8|15107.3|73
1594999500000|2020-07-17 15:25:00|15122.3|15109.8|15129.8|15117.3|15129.8|15117.3|15119.8|15107.3|129
1594999800000|2020-07-17 15:30:00|15132.3|15114.8|15124.8|15112.3|15132.3|15117.3|15124.8|15112.3|180
1595000100000|2020-07-17 15:35:00|15127.3|15114.8|15129.8|15117.3|15132.3|15119.8|15127.3|15114.8|102
1595000400000|2020-07-17 15:40:00|15132.3|15119.8|15132.3|15119.8|15132.3|15119.8|15124.8|15112.3|82
1595000700000|2020-07-17 15:45:00|15129.8|15117.3|15132.3|15119.8|15132.3|15119.8|15122.3|15109.8|125
1595001000000|2020-07-17 15:50:00|15129.8|15117.3|15147.3|15134.8|15147.3|15134.8|15129.8|15117.3|179
1595001300000|2020-07-17 15:55:00|15149.8|15137.3|15157.3|15144.8|15159.8|15147.3|15149.8|15137.3|278
1595001600000|2020-07-17 16:00:00|15154.8|15142.3|15157.3|15144.8|15159.8|15147.3|15154.8|15142.3|118
1595001900000|2020-07-17 16:05:00|15154.8|15142.3|15154.8|15142.3|15159.8|15147.3|15154.8|15142.3|150
1595002200000|2020-07-17 16:10:00|15152.3|15139.8|15147.3|15134.8|15152.3|15139.8|15147.3|15134.8|125
1595002500000|2020-07-17 16:15:00|15144.8|15132.3|15144.8|15132.3|15152.3|15139.8|15144.8|15132.3|137
1595002800000|2020-07-17 16:20:00|15147.3|15134.8|15147.3|15134.8|15149.8|15137.3|15147.3|15134.8|116
1595003100000|2020-07-17 16:25:00|15144.8|15132.3|15137.3|15124.8|15144.8|15132.3|15137.3|15124.8|38
1595003400000|2020-07-17 16:30:00|15139.8|15127.3|15139.8|15127.3|15139.8|15127.3|15137.3|15124.8|54
1595003700000|2020-07-17 16:35:00|15142.3|15129.8|15152.3|15139.8|15152.3|15139.8|15142.3|15129.8|280
1595004000000|2020-07-17 16:40:00|15154.8|15142.3|15159.8|15147.3|15159.8|15147.3|15152.3|15139.8|387
1595004300000|2020-07-17 16:45:00|15162.3|15149.8|15164.8|15152.3|15164.8|15152.3|15162.3|15149.8|428
1595004600000|2020-07-17 16:50:00|15162.3|15149.8|15167.3|15154.8|15167.3|15154.8|15162.3|15149.8|279
1595004900000|2020-07-17 16:55:00|15169.8|15157.3|15164.8|15152.3|15172.3|15159.8|15164.8|15152.3|175
1595005200000|2020-07-17 17:00:00|15167.3|15154.8|15172.3|15159.8|15172.3|15159.8|15167.3|15154.8|224
1595005500000|2020-07-17 17:05:00|15174.8|15162.3|15174.8|15162.3|15174.8|15162.3|15172.3|15159.8|77
1595005800000|2020-07-17 17:10:00|15172.3|15159.8|15172.3|15159.8|15172.3|15159.8|15172.3|15159.8|34
1595006100000|2020-07-17 17:15:00|15159.8|15147.3|15172.3|15159.8|15179.8|15167.3|15159.8|15147.3|1480
1595006400000|2020-07-17 17:20:00|15169.8|15157.3|15177.3|15164.8|15177.3|15164.8|15167.3|15154.8|192
1595006700000|2020-07-17 17:25:00|15174.8|15162.3|15174.8|15162.3|15179.8|15167.3|15172.3|15159.8|125
1595007000000|2020-07-17 17:30:00|15177.3|15164.8|15164.8|15152.3|15177.3|15164.8|15162.3|15149.8|143
1595007300000|2020-07-17 17:35:00|15162.3|15149.8|15157.3|15144.8|15164.8|15152.3|15154.8|15142.3|50
1595007600000|2020-07-17 17:40:00|15159.8|15147.3|15159.8|15147.3|15159.8|15147.3|15157.3|15144.8|39
1595007900000|2020-07-17 17:45:00|15162.3|15149.8|15164.8|15152.3|15164.8|15152.3|15162.3|15149.8|26
1595008200000|2020-07-17 17:50:00|15167.3|15154.8|15162.3|15147.3|15167.3|15154.8|15159.8|15147.3|62
1595008500000|2020-07-17 17:55:00|15159.8|15149.8|15159.8|15147.3|15159.8|15149.8|15157.3|15144.8|33
1595008800000|2020-07-17 18:00:00|15162.3|15149.8|15169.8|15157.3|15172.3|15159.8|15162.3|15149.8|82
1595009100000|2020-07-17 18:05:00|15172.3|15159.8|15177.3|15164.8|15177.3|15164.8|15169.8|15157.3|68
1595009400000|2020-07-17 18:10:00|15174.8|15162.3|15179.8|15167.3|15179.8|15167.3|15174.8|15162.3|93
1595009700000|2020-07-17 18:15:00|15177.3|15164.8|15177.3|15164.8|15177.3|15164.8|15174.8|15162.3|53
1595010000000|2020-07-17 18:20:00|15174.8|15162.3|15169.8|15157.3|15177.3|15164.8|15167.3|15154.8|119
1595010300000|2020-07-17 18:25:00|15167.3|15154.8|15174.8|15162.3|15179.8|15167.3|15167.3|15154.8|156
1595010600000|2020-07-17 18:30:00|15172.3|15159.8|15167.3|15154.8|15174.8|15162.3|15167.3|15154.8|69
1595010900000|2020-07-17 18:35:00|15164.8|15152.3|15169.8|15157.3|15169.8|15157.3|15164.8|15152.3|44
1595011200000|2020-07-17 18:40:00|15167.3|15154.8|15166.1|15156.1|15169.8|15157.3|15164.8|15152.3|44
1595011500000|2020-07-17 18:45:00|15167.3|15157.3|15168.6|15158.6|15168.6|15158.6|15166.1|15156.1|72
1595011800000|2020-07-17 18:50:00|15167.3|15157.3|15168.6|15158.6|15168.6|15158.6|15166.1|15156.1|73
1595012100000|2020-07-17 18:55:00|15166.1|15156.1|15148.6|15138.6|15166.1|15156.1|15148.6|15138.6|169
1595012400000|2020-07-17 19:00:00|15146.1|15136.1|15141.1|15131.1|15146.1|15136.1|15139.8|15129.8|69
1595012700000|2020-07-17 19:05:00|15139.8|15129.8|15146.1|15136.1|15151.1|15141.1|15136.1|15126.1|137
1595013000000|2020-07-17 19:10:00|15147.3|15137.3|15156.1|15146.1|15156.1|15146.1|15147.3|15137.3|46
1595013300000|2020-07-17 19:15:00|15157.3|15147.3|15166.1|15156.1|15166.1|15156.1|15153.6|15143.6|128
1595013600000|2020-07-17 19:20:00|15164.8|15154.8|15158.6|15148.6|15166.1|15156.1|15158.6|15148.6|41
1595013900000|2020-07-17 19:25:00|15159.8|15149.8|15158.6|15148.6|15161.1|15151.1|15158.6|15148.6|38
1595014200000|2020-07-17 19:30:00|15157.3|15147.3|15156.1|15146.1|15157.3|15147.3|15152.3|15142.3|40
1595014500000|2020-07-17 19:35:00|15154.8|15144.8|15153.6|15143.6|15158.6|15148.6|15148.6|15138.6|355
1595014800000|2020-07-17 19:40:00|15152.3|15142.3|15156.1|15146.1|15158.6|15148.6|15151.1|15141.1|207
1595015100000|2020-07-17 19:45:00|15153.6|15143.6|15153.6|15143.6|15153.6|15143.6|15148.6|15138.6|65
1595015400000|2020-07-17 19:50:00|15151.1|15141.1|15156.1|15146.1|15158.6|15148.6|15148.6|15138.6|148
1595015700000|2020-07-17 19:55:00|15158.6|15148.6|15162.3|15152.3|15168.6|15158.6|15156.1|15146.1|465
1595016000000|2020-07-17 20:00:00|15163.6|15153.6|15159.8|15149.8|15168.6|15158.6|15158.6|15148.6|158
1595016300000|2020-07-17 20:05:00|15161.1|15151.1|15162.3|15152.3|15164.8|15154.8|15159.8|15149.8|10
1595016600000|2020-07-17 20:10:00|15163.6|15153.6|15147.3|15137.3|15163.6|15153.6|15147.3|15137.3|96
1595016900000|2020-07-17 20:15:00|15153.2|15129.2|15155.3|15131.3|15159|15135|15152.2|15128.2|197
1595017200000|2020-07-17 20:20:00|15154.9|15130.9|15155.5|15131.5|15156.3|15132.3|15153.7|15129.7|170
1595017500000|2020-07-17 20:25:00|15155.4|15131.4|15156.9|15132.9|15156.9|15132.9|15154.9|15130.9|153
1595017800000|2020-07-17 20:30:00|15152.8|15128.8|15161.7|15137.7|15163.4|15139.4|15151.1|15127.1|78
1595018100000|2020-07-17 20:35:00|15162.6|15138.6|15164.1|15140.1|15164.1|15140.1|15159|15135|130
1595018400000|2020-07-17 20:40:00|15164.9|15140.9|15161.3|15137.3|15165.8|15141.8|15160.5|15136.5|204
1595018700000|2020-07-17 20:45:00|15160.4|15136.4|15162.2|15138.2|15164|15140|15160.4|15136.4|325
1595019000000|2020-07-17 20:50:00|15161.3|15137.3|15164|15140|15167.5|15143.5|15161.3|15137.3|113
1595019300000|2020-07-17 20:55:00|15163.1|15139.1|15153.3|15129.3|15164|15140|15152.8|15128.8|134
1595196300000|2020-07-19 22:05:00|15165.2|15141.2|15165.3|15141.3|15169|15145|15158.6|15134.6|0
1595196600000|2020-07-19 22:10:00|15166.2|15142.2|15172.1|15148.1|15177.5|15153.5|15163.6|15139.6|0
1595196900000|2020-07-19 22:15:00|15171.7|15147.7|15181.6|15157.6|15182.5|15158.5|15170.4|15146.4|0
1595197200000|2020-07-19 22:20:00|15182.5|15158.5|15183.4|15159.4|15185.2|15161.2|15180.8|15156.8|0
1595197500000|2020-07-19 22:25:00|15184.3|15160.3|15188.9|15164.9|15190.6|15166.6|15180.8|15156.8|0
1595197800000|2020-07-19 22:30:00|15189.3|15165.3|15186.7|15162.7|15189.7|15165.7|15185.9|15161.9|0
1595198100000|2020-07-19 22:35:00|15185.9|15161.9|15185.2|15161.2|15188.5|15164.5|15183.2|15159.2|0
1595198400000|2020-07-19 22:40:00|15186.1|15162.1|15183.9|15159.9|15189.2|15165.2|15183.9|15159.9|0
1595198700000|2020-07-19 22:45:00|15184.8|15160.8|15184.4|15160.4|15188.4|15164.4|15183.8|15159.8|0
1595199000000|2020-07-19 22:50:00|15184.9|15160.9|15186.9|15162.9|15187.7|15163.7|15184|15160|0
1595199300000|2020-07-19 22:55:00|15187.7|15163.7|15185.6|15161.6|15189.1|15165.1|15184.7|15160.7|0
1595199600000|2020-07-19 23:00:00|15186.4|15162.4|15185.5|15161.5|15187.3|15163.3|15184.4|15160.4|0
1595199900000|2020-07-19 23:05:00|15185.9|15161.9|15180.6|15156.6|15186.4|15162.4|15177.9|15153.9|0
1595200200000|2020-07-19 23:10:00|15180.1|15156.1|15179.7|15155.7|15181.5|15157.5|15178.8|15154.8|0
1595200500000|2020-07-19 23:15:00|15178.8|15154.8|15186.3|15162.3|15187.2|15163.2|15178.8|15154.8|0
1595200800000|2020-07-19 23:20:00|15185.4|15161.4|15185.2|15161.2|15187|15163|15184.3|15160.3|0
1595201100000|2020-07-19 23:25:00|15185.7|15161.7|15185.3|15161.3|15186.1|15162.1|15183.5|15159.5|0
1595201400000|2020-07-19 23:30:00|15185.8|15161.8|15185.4|15161.4|15188|15164|15184|15160|0
1595201700000|2020-07-19 23:35:00|15185.8|15161.8|15189.7|15165.7|15192.4|15168.4|15185.4|15161.4|0
1595202000000|2020-07-19 23:40:00|15189.3|15165.3|15196.4|15172.4|15198.2|15174.2|15188.9|15164.9|0
1595202300000|2020-07-19 23:45:00|15196.8|15172.8|15206.4|15182.4|15207.5|15183.5|15196.8|15172.8|0
1595202600000|2020-07-19 23:50:00|15206|15182|15208.2|15184.2|15208.2|15184.2|15204.7|15180.7|0
1595202900000|2020-07-19 23:55:00|15209.1|15185.1|15206.1|15182.1|15209.1|15185.1|15206.1|15182.1|0
1595203200000|2020-07-20 00:00:00|15207|15183|15200.6|15176.6|15207.6|15183.6|15200.6|15176.6|0
1595203500000|2020-07-20 00:05:00|15201.5|15177.5|15199.9|15175.9|15203.3|15179.3|15195.3|15171.3|0
1595203800000|2020-07-20 00:10:00|15200.7|15176.7|15203.1|15179.1|15204|15180|15199|15175|0
1595204100000|2020-07-20 00:15:00|15204|15180|15193.3|15169.3|15204|15180|15193.3|15169.3|0
1595204400000|2020-07-20 00:20:00|15192.9|15168.9|15192|15168|15196.9|15172.9|15190.2|15166.2|0
1595204700000|2020-07-20 00:25:00|15189.7|15165.7|15187|15163|15194.4|15170.4|15186.6|15162.6|0
1595205000000|2020-07-20 00:30:00|15187.5|15163.5|15203.6|15179.6|15203.6|15179.6|15187.5|15163.5|0
1595205300000|2020-07-20 00:35:00|15203.1|15179.1|15203.6|15179.6|15204|15180|15200|15176|0
1595205600000|2020-07-20 00:40:00|15204|15180|15193.7|15169.7|15207.2|15183.2|15193.2|15169.2|0
1595205900000|2020-07-20 00:45:00|15194.1|15170.1|15192.8|15168.8|15198.4|15174.4|15192.8|15168.8|0
1595206200000|2020-07-20 00:50:00|15193.2|15169.2|15191.9|15167.9|15193.2|15169.2|15188.8|15164.8|0
1595206500000|2020-07-20 00:55:00|15192.4|15168.4|15209.7|15185.7|15212.4|15188.4|15187.9|15163.9|0
1595206800000|2020-07-20 01:00:00|15165.9|15155.9|15133.4|15123.4|15200.9|15190.9|15130.9|15120.9|5294
1595207100000|2020-07-20 01:05:00|15130.9|15120.9|15135.9|15125.9|15155.9|15145.9|15125.9|15115.9|2111
1595207400000|2020-07-20 01:10:00|15138.4|15128.4|15098.4|15088.4|15138.4|15128.4|15095.9|15085.9|2167
1595207700000|2020-07-20 01:15:00|15095.9|15085.9|15130.9|15120.9|15140.9|15130.9|15080.9|15070.9|3511
1595208000000|2020-07-20 01:20:00|15128.4|15118.4|15180.9|15170.9|15185.9|15175.9|15118.4|15108.4|3806
1595208300000|2020-07-20 01:25:00|15183.4|15173.4|15205.9|15195.9|15220.9|15210.9|15168.4|15158.4|6118
1595208600000|2020-07-20 01:30:00|15200.9|15190.9|15190.9|15180.9|15275.9|15265.9|15163.4|15153.4|31333
1595208900000|2020-07-20 01:35:00|15195.9|15185.9|15153.4|15143.4|15220.9|15210.9|15138.4|15128.4|14446
1595209200000|2020-07-20 01:40:00|15150.9|15140.9|15158.4|15148.4|15163.4|15153.4|15105.9|15095.9|14230
1595209500000|2020-07-20 01:45:00|15155.9|15145.9|15095.9|15085.9|15160.9|15150.9|15093.4|15083.4|10938
1595209800000|2020-07-20 01:50:00|15098.4|15088.4|15105.9|15095.9|15115.9|15105.9|15073.4|15063.4|8428
1595210100000|2020-07-20 01:55:00|15103.4|15093.4|15050.9|15040.9|15103.4|15093.4|15048.4|15038.4|8549
1595210400000|2020-07-20 02:00:00|15048.4|15038.4|15083.4|15073.4|15093.4|15083.4|15035.9|15025.9|10304
1595210700000|2020-07-20 02:05:00|15080.9|15070.9|15130.9|15120.9|15133.4|15123.4|15073.4|15063.4|9863
1595211000000|2020-07-20 02:10:00|15133.4|15123.4|15133.4|15123.4|15155.9|15145.9|15115.9|15105.9|7462
1595211300000|2020-07-20 02:15:00|15135.9|15125.9|15170.9|15160.9|15188.4|15178.4|15135.9|15125.9|8356
1595211600000|2020-07-20 02:20:00|15173.4|15163.4|15248.4|15238.4|15250.9|15240.9|15170.9|15160.9|8028
1595211900000|2020-07-20 02:25:00|15253.4|15243.4|15218.4|15208.4|15268.4|15258.4|15218.4|15208.4|6759
1595212200000|2020-07-20 02:30:00|15215.9|15205.9|15243.4|15233.4|15245.9|15235.9|15198.4|15188.4|5149
1595212500000|2020-07-20 02:35:00|15245.9|15235.9|15293.4|15283.4|15293.4|15283.4|15240.9|15230.9|6543
1595212800000|2020-07-20 02:40:00|15295.9|15285.9|15350.9|15340.9|15360.9|15350.9|15295.9|15285.9|11599
1595213100000|2020-07-20 02:45:00|15353.4|15343.4|15350.9|15340.9|15375.9|15365.9|15323.4|15313.4|9171
1595213400000|2020-07-20 02:50:00|15353.4|15343.4|15370.9|15360.9|15393.4|15383.4|15350.9|15340.9|8313
1595213700000|2020-07-20 02:55:00|15373.4|15363.4|15413.4|15403.4|15418.4|15408.4|15358.4|15348.4|7855
1595214000000|2020-07-20 03:00:00|15415.9|15405.9|15363.4|15353.4|15423.4|15413.4|15338.4|15328.4|8521
1595214300000|2020-07-20 03:05:00|15358.4|15348.4|15375.9|15365.9|15380.9|15370.9|15335.9|15325.9|5895
1595214600000|2020-07-20 03:10:00|15378.4|15368.4|15428.4|15418.4|15430.9|15420.9|15358.4|15348.4|7903
1595214900000|2020-07-20 03:15:00|15430.9|15420.9|15433.4|15423.4|15475.9|15465.9|15420.9|15410.9|7469
1595215200000|2020-07-20 03:20:00|15435.9|15425.9|15415.9|15405.9|15435.9|15425.9|15390.9|15380.9|7044
1595215500000|2020-07-20 03:25:00|15418.4|15408.4|15470.9|15460.9|15475.9|15465.9|15415.9|15405.9|4213
1595215800000|2020-07-20 03:30:00|15468.4|15458.4|15453.4|15443.4|15468.4|15458.4|15450.9|15440.9|657
1595216100000|2020-07-20 03:35:00|15450.9|15440.9|15470.9|15460.9|15475.9|15465.9|15450.9|15440.9|647
1595216400000|2020-07-20 03:40:00|15468.4|15458.4|15493.4|15483.4|15495.9|15485.9|15463.4|15453.4|2219
1595216700000|2020-07-20 03:45:00|15495.9|15485.9|15490.9|15480.9|15495.9|15485.9|15483.4|15473.4|906
1595217000000|2020-07-20 03:50:00|15488.4|15478.4|15480.9|15470.9|15490.9|15480.9|15473.4|15463.4|683
1595217300000|2020-07-20 03:55:00|15478.4|15468.4|15463.4|15453.4|15480.9|15470.9|15460.9|15450.9|916
1595217600000|2020-07-20 04:00:00|15460.9|15450.9|15463.4|15453.4|15465.9|15455.9|15455.9|15445.9|395
1595217900000|2020-07-20 04:05:00|15460.9|15450.9|15460.9|15450.9|15463.4|15453.4|15458.4|15448.4|168
1595218200000|2020-07-20 04:10:00|15463.4|15453.4|15460.9|15450.9|15470.9|15460.9|15458.4|15448.4|323
1595218500000|2020-07-20 04:15:00|15463.4|15453.4|15473.4|15463.4|15473.4|15463.4|15463.4|15453.4|189
1595218800000|2020-07-20 04:20:00|15470.9|15460.9|15470.9|15460.9|15475.9|15465.9|15463.4|15453.4|172
1595219100000|2020-07-20 04:25:00|15468.4|15458.4|15470.9|15460.9|15478.4|15468.4|15468.4|15458.4|158
1595219400000|2020-07-20 04:30:00|15468.4|15458.4|15473.4|15463.4|15475.9|15465.9|15463.4|15453.4|451
1595219700000|2020-07-20 04:35:00|15470.9|15460.9|15473.4|15463.4|15475.9|15465.9|15470.9|15460.9|143
1595220000000|2020-07-20 04:40:00|15475.9|15465.9|15468.4|15458.4|15483.4|15473.4|15465.9|15455.9|402
1595220300000|2020-07-20 04:45:00|15470.9|15460.9|15453.4|15443.4|15470.9|15460.9|15445.9|15435.9|599
1595220600000|2020-07-20 04:50:00|15450.9|15440.9|15450.9|15440.9|15455.9|15445.9|15448.4|15438.4|246
1595220900000|2020-07-20 04:55:00|15448.4|15438.4|15450.9|15440.9|15455.9|15445.9|15445.9|15435.9|403
1595221200000|2020-07-20 05:00:00|15453.4|15443.4|15443.4|15433.4|15473.4|15463.4|15400.9|15390.9|11925
1595221500000|2020-07-20 05:05:00|15445.9|15435.9|15395.9|15385.9|15448.4|15438.4|15385.9|15375.9|9706
1595221800000|2020-07-20 05:10:00|15393.4|15383.4|15398.4|15388.4|15415.9|15405.9|15380.9|15370.9|6999
1595222100000|2020-07-20 05:15:00|15400.9|15390.9|15423.4|15413.4|15428.4|15418.4|15395.9|15385.9|5087
1595222400000|2020-07-20 05:20:00|15420.9|15410.9|15460.9|15450.9|15463.4|15453.4|15415.9|15405.9|4993
1595222700000|2020-07-20 05:25:00|15463.4|15453.4|15430.9|15420.9|15473.4|15463.4|15423.4|15413.4|4653
1595223000000|2020-07-20 05:30:00|15433.4|15423.4|15448.4|15438.4|15455.9|15445.9|15420.9|15410.9|5759
1595223300000|2020-07-20 05:35:00|15450.9|15440.9|15420.9|15410.9|15450.9|15440.9|15403.4|15393.4|5244
1595223600000|2020-07-20 05:40:00|15423.4|15413.4|15420.9|15410.9|15445.9|15435.9|15398.4|15388.4|5490
1595223900000|2020-07-20 05:45:00|15423.4|15413.4|15405.9|15395.9|15425.9|15415.9|15390.9|15380.9|4505
1595224200000|2020-07-20 05:50:00|15403.4|15393.4|15368.4|15358.4|15413.4|15403.4|15368.4|15358.4|3688
1595224500000|2020-07-20 05:55:00|15365.9|15355.9|15373.4|15363.4|15383.4|15373.4|15358.4|15348.4|3941
1595224800000|2020-07-20 06:00:00|15375.9|15365.9|15383.4|15373.4|15398.4|15388.4|15355.9|15345.9|5071
1595225100000|2020-07-20 06:05:00|15385.9|15375.9|15343.4|15333.4|15388.4|15378.4|15335.9|15325.9|4726
1595225400000|2020-07-20 06:10:00|15340.9|15330.9|15360.9|15350.9|15363.4|15353.4|15338.4|15328.4|4900
1595225700000|2020-07-20 06:15:00|15358.4|15348.4|15363.4|15353.4|15373.4|15363.4|15343.4|15333.4|4619
1595226000000|2020-07-20 06:20:00|15365.9|15355.9|15413.4|15403.4|15415.9|15405.9|15348.4|15338.4|3583
1595226300000|2020-07-20 06:25:00|15410.9|15400.9|15418.4|15408.4|15423.4|15413.4|15395.9|15385.9|3291
1595226600000|2020-07-20 06:30:00|15415.9|15405.9|15443.4|15433.4|15450.9|15440.9|15415.9|15405.9|3638
1595226900000|2020-07-20 06:35:00|15440.9|15430.9|15470.9|15460.9|15470.9|15460.9|15438.4|15428.4|3014
1595227200000|2020-07-20 06:40:00|15473.4|15463.4|15478.4|15468.4|15503.4|15493.4|15465.9|15455.9|6005
1595227500000|2020-07-20 06:45:00|15483.4|15473.4|15450.9|15440.9|15498.4|15488.4|15445.9|15435.9|5117
1595227800000|2020-07-20 06:50:00|15453.4|15443.4|15458.4|15448.4|15473.4|15463.4|15435.9|15425.9|4525
1595228100000|2020-07-20 06:55:00|15455.9|15445.9|15430.9|15420.9|15455.9|15445.9|15418.4|15408.4|6748
1595228400000|2020-07-20 07:00:00|15433.4|15418.4|15418.4|15405.9|15443.4|15430.9|15418.4|15405.9|4174
1595228700000|2020-07-20 07:05:00|15420.9|15403.4|15405.9|15393.4|15423.4|15408.4|15398.4|15385.9|2728
1595229000000|2020-07-20 07:10:00|15403.4|15390.9|15395.9|15383.4|15410.9|15395.9|15390.9|15378.4|2357
1595229300000|2020-07-20 07:15:00|15393.4|15380.9|15393.4|15380.9|15403.4|15390.9|15378.4|15365.9|1242
1595229600000|2020-07-20 07:20:00|15395.9|15383.4|15378.4|15365.9|15403.4|15390.9|15378.4|15365.9|763
1595229900000|2020-07-20 07:25:00|15380.9|15368.4|15395.9|15383.4|15398.4|15383.4|15375.9|15363.4|1047
1595230200000|2020-07-20 07:30:00|15393.4|15380.9|15393.4|15380.9|15400.9|15388.4|15390.9|15378.4|677
1595230500000|2020-07-20 07:35:00|15390.9|15378.4|15408.4|15395.9|15408.4|15395.9|15390.9|15378.4|705
1595230800000|2020-07-20 07:40:00|15405.9|15393.4|15408.4|15393.4|15410.9|15398.4|15403.4|15388.4|773
1595231100000|2020-07-20 07:45:00|15405.9|15395.9|15403.4|15388.4|15405.9|15395.9|15398.4|15385.9|751
1595231400000|2020-07-20 07:50:00|15400.9|15385.9|15413.4|15398.4|15413.4|15400.9|15400.9|15385.9|664
1595231700000|2020-07-20 07:55:00|15410.9|15395.9|15403.4|15388.4|15410.9|15395.9|15398.4|15385.9|620
1595232000000|2020-07-20 08:00:00|15400.9|15385.9|15390.9|15378.4|15405.9|15393.4|15390.9|15378.4|634
1595232300000|2020-07-20 08:05:00|15388.4|15375.9|15405.9|15393.4|15408.4|15395.9|15383.4|15370.9|1123
1595232600000|2020-07-20 08:10:00|15408.4|15395.9|15403.4|15388.4|15415.9|15400.9|15393.4|15380.9|1304
1595232900000|2020-07-20 08:15:00|15405.9|15390.9|15390.9|15378.4|15410.9|15395.9|15390.9|15378.4|1389
1595233200000|2020-07-20 08:20:00|15388.4|15375.9|15383.4|15370.9|15390.9|15375.9|15368.4|15355.9|1465
1595233500000|2020-07-20 08:25:00|15380.9|15368.4|15383.4|15370.9|15395.9|15383.4|15380.9|15368.4|1339
1595233800000|2020-07-20 08:30:00|15395.4|15371.4|15399.9|15375.9|15399.9|15375.9|15379.8|15355.8|0
1595234100000|2020-07-20 08:35:00|15400.4|15376.4|15420.7|15396.7|15423.5|15399.5|15399.9|15375.9|59
1595234400000|2020-07-20 08:40:00|15420.9|15396.9|15450|15426|15454.1|15430.1|15420.9|15396.9|0
1595234700000|2020-07-20 08:45:00|15450.4|15426.4|15441.8|15417.8|15459.1|15435.1|15435.8|15411.8|0
1595235000000|2020-07-20 08:50:00|15441.4|15417.4|15438.1|15414.1|15445.5|15421.5|15432.1|15408.1|0
1595235300000|2020-07-20 08:55:00|15440.4|15416.4|15440.1|15416.1|15450.2|15426.2|15437.6|15413.6|0
1595235600000|2020-07-20 09:00:00|15395|15382.5|15407.5|15395|15430|15417.5|15395|15382.5|931
1595235900000|2020-07-20 09:05:00|15410|15397.5|15417.5|15402.5|15420|15407.5|15405|15392.5|467
1595236200000|2020-07-20 09:10:00|15415|15405|15432.5|15420|15440|15427.5|15415|15405|854
1595236500000|2020-07-20 09:15:00|15435|15422.5|15437.5|15425|15440|15427.5|15422.5|15410|606
1595236800000|2020-07-20 09:20:00|15440|15422.5|15447.5|15435|15450|15437.5|15435|15422.5|585
1595237100000|2020-07-20 09:25:00|15445|15432.5|15442.5|15430|15457.5|15445|15435|15422.5|533
1595237400000|2020-07-20 09:30:00|15445|15432.5|15432.5|15420|15450|15437.5|15430|15417.5|367
1595237700000|2020-07-20 09:35:00|15435|15422.5|15435|15422.5|15437.5|15425|15430|15417.5|360
1595238000000|2020-07-20 09:40:00|15432.5|15420|15437.5|15425|15440|15427.5|15430|15417.5|213
1595238300000|2020-07-20 09:45:00|15440|15427.5|15452.5|15440|15455|15442.5|15432.5|15420|938
1595238600000|2020-07-20 09:50:00|15455|15442.5|15452.5|15440|15457.5|15445|15452.5|15440|176
1595238900000|2020-07-20 09:55:00|15455|15442.5|15445|15432.5|15455|15442.5|15442.5|15430|193
1595239200000|2020-07-20 10:00:00|15442.5|15430|15432.5|15420|15442.5|15430|15432.5|15420|132
1595239500000|2020-07-20 10:05:00|15430|15417.5|15432.5|15420|15435|15422.5|15430|15417.5|90
1595239800000|2020-07-20 10:10:00|15430|15417.5|15432.5|15417.5|15435|15422.5|15430|15417.5|182
1595240100000|2020-07-20 10:15:00|15430|15420|15427.5|15415|15432.5|15420|15427.5|15415|76
1595240400000|2020-07-20 10:20:00|15425|15412.5|15430|15417.5|15435|15422.5|15425|15412.5|81
1595240700000|2020-07-20 10:25:00|15432.5|15420|15422.5|15410|15435|15422.5|15422.5|15410|104
1595241000000|2020-07-20 10:30:00|15425|15412.5|15427.5|15415|15427.5|15415|15422.5|15410|26
1595241300000|2020-07-20 10:35:00|15425|15412.5|15427.5|15415|15427.5|15415|15422.5|15410|81
1595241600000|2020-07-20 10:40:00|15425|15412.5|15422.5|15410|15427.5|15415|15422.5|15410|49
1595241900000|2020-07-20 10:45:00|15420|15407.5|15420|15407.5|15422.5|15410|15420|15407.5|34
1595242200000|2020-07-20 10:50:00|15417.5|15405|15412.5|15400|15420|15407.5|15412.5|15400|49
1595242500000|2020-07-20 10:55:00|15410|15397.5|15415|15402.5|15417.5|15405|15410|15397.5|107
1595242800000|2020-07-20 11:00:00|15417.5|15405|15427.5|15415|15427.5|15415|15417.5|15405|236
1595243100000|2020-07-20 11:05:00|15430|15417.5|15442.5|15430|15442.5|15430|15427.5|15417.5|212
1595243400000|2020-07-20 11:10:00|15440|15427.5|15442.5|15430|15442.5|15430|15437.5|15425|232
1595243700000|2020-07-20 11:15:00|15445|15432.5|15450|15437.5|15450|15437.5|15442.5|15430|163
1595244000000|2020-07-20 11:20:00|15452.5|15440|15460|15447.5|15460|15447.5|15452.5|15440|412
1595244300000|2020-07-20 11:25:00|15462.5|15450|15462.5|15447.5|15465|15452.5|15460|15447.5|249
1595244600000|2020-07-20 11:30:00|15460|15450|15462.5|15450|15462.5|15450|15455|15442.5|229
1595244900000|2020-07-20 11:35:00|15465|15452.5|15457.5|15445|15467.5|15455|15457.5|15445|103
1595245200000|2020-07-20 11:40:00|15460|15447.5|15447.5|15435|15460|15447.5|15442.5|15430|309
1595245500000|2020-07-20 11:45:00|15450|15437.5|15442.5|15430|15455|15442.5|15442.5|15430|187
1595245800000|2020-07-20 11:50:00|15445|15432.5|15447.5|15432.5|15457.5|15445|15442.5|15430|277
1595246100000|2020-07-20 11:55:00|15445|15430|15437.5|15425|15447.5|15435|15437.5|15425|119
1595246400000|2020-07-20 12:00:00|15435|15422.5|15435|15422.5|15435|15422.5|15425|15412.5|210
1595246700000|2020-07-20 12:05:00|15432.5|15420|15435|15422.5|15440|15427.5|15430|15417.5|115
1595247000000|2020-07-20 12:10:00|15437.5|15420|15442.5|15430|15455|15442.5|15437.5|15420|694
1595247300000|2020-07-20 12:15:00|15440|15427.5|15440|15427.5|15447.5|15435|15440|15427.5|71
1595247600000|2020-07-20 12:20:00|15437.5|15425|15435|15422.5|15442.5|15430|15435|15422.5|57
1595247900000|2020-07-20 12:25:00|15437.5|15425|15435|15422.5|15437.5|15425|15435|15422.5|24
1595248200000|2020-07-20 12:30:00|15437.5|15425|15437.5|15425|15442.5|15430|15432.5|15420|156
1595248500000|2020-07-20 12:35:00|15435|15422.5|15437.5|15425|15440|15427.5|15435|15422.5|14
1595248800000|2020-07-20 12:40:00|15440|15427.5|15435|15422.5|15440|15427.5|15432.5|15420|34
1595249100000|2020-07-20 12:45:00|15437.5|15425|15442.5|15430|15442.5|15430|15432.5|15420|109
1595249400000|2020-07-20 12:50:00|15440|15427.5|15442.5|15430|15447.5|15435|15440|15427.5|52
1595249700000|2020-07-20 12:55:00|15445|15432.5|15440|15427.5|15450|15437.5|15440|15427.5|60
1595250000000|2020-07-20 13:00:00|15442.5|15430|15445|15432.5|15447.5|15435|15440|15427.5|91
1595250300000|2020-07-20 13:05:00|15442.5|15430|15447.5|15432.5|15447.5|15435|15440|15427.5|132
1595250600000|2020-07-20 13:10:00|15445|15435|15440|15427.5|15447.5|15435|15440|15427.5|95
1595250900000|2020-07-20 13:15:00|15442.5|15430|15440|15427.5|15442.5|15430|15430|15417.5|514
1595251200000|2020-07-20 13:20:00|15442.5|15430|15450|15437.5|15450|15437.5|15440|15427.5|281
1595251500000|2020-07-20 13:25:00|15447.5|15435|15452.5|15440|15455|15442.5|15445|15432.5|387
1595251800000|2020-07-20 13:30:00|15455|15442.5|15450|15435|15465|15452.5|15442.5|15430|916
1595252100000|2020-07-20 13:35:00|15452.5|15437.5|15440|15427.5|15452.5|15440|15425|15412.5|641
1595252400000|2020-07-20 13:40:00|15437.5|15425|15432.5|15420|15445|15432.5|15422.5|15410|463
1595252700000|2020-07-20 13:45:00|15430|15417.5|15430|15417.5|15442.5|15430|15427.5|15415|394
1595253000000|2020-07-20 13:50:00|15427.5|15415|15437.5|15425|15442.5|15430|15425|15412.5|281
1595253300000|2020-07-20 13:55:00|15440|15427.5|15435|15422.5|15440|15427.5|15425|15412.5|379
1595253600000|2020-07-20 14:00:00|15437.5|15425|15452.5|15440|15452.5|15440|15430|15417.5|358
1595253900000|2020-07-20 14:05:00|15455|15442.5|15455|15442.5|15460|15447.5|15455|15442.5|366
1595254200000|2020-07-20 14:10:00|15457.5|15445|15455|15442.5|15457.5|15445|15447.5|15435|174
1595254500000|2020-07-20 14:15:00|15452.5|15440|15465|15452.5|15465|15452.5|15452.5|15440|397
1595254800000|2020-07-20 14:20:00|15467.5|15455|15490|15477.5|15490|15477.5|15467.5|15455|967
1595255100000|2020-07-20 14:25:00|15492.5|15480|15497.5|15485|15497.5|15485|15485|15472.5|890
1595255400000|2020-07-20 14:30:00|15495|15482.5|15485|15472.5|15497.5|15485|15482.5|15470|656
1595255700000|2020-07-20 14:35:00|15487.5|15475|15500|15485|15502.5|15490|15487.5|15475|398
1595256000000|2020-07-20 14:40:00|15497.5|15487.5|15502.5|15490|15505|15492.5|15497.5|15485|418
1595256300000|2020-07-20 14:45:00|15500|15487.5|15497.5|15485|15502.5|15490|15497.5|15485|354
1595256600000|2020-07-20 14:50:00|15495|15482.5|15477.5|15465|15495|15482.5|15477.5|15465|756
1595256900000|2020-07-20 14:55:00|15480|15467.5|15480|15467.5|15485|15472.5|15480|15467.5|323
1595257200000|2020-07-20 15:00:00|15482.5|15470|15492.5|15480|15492.5|15480|15480|15467.5|475
1595257500000|2020-07-20 15:05:00|15495|15482.5|15495|15482.5|15502.5|15490|15492.5|15480|629
1595257800000|2020-07-20 15:10:00|15497.5|15485|15497.5|15485|15502.5|15490|15495|15482.5|216
1595258100000|2020-07-20 15:15:00|15495|15482.5|15502.5|15490|15502.5|15490|15495|15482.5|348
1595258400000|2020-07-20 15:20:00|15505|15492.5|15495|15482.5|15512.5|15500|15492.5|15480|458
1595258700000|2020-07-20 15:25:00|15497.5|15485|15502.5|15490|15507.5|15495|15497.5|15485|271
1595259000000|2020-07-20 15:30:00|15505|15492.5|15502.5|15490|15507.5|15495|15502.5|15490|253
1595259300000|2020-07-20 15:35:00|15500|15487.5|15510|15497.5|15512.5|15497.5|15495|15482.5|150
1595259600000|2020-07-20 15:40:00|15517.5|15505|15517.5|15505|15520|15507.5|15515|15502.5|713
1595259900000|2020-07-20 15:45:00|15515|15502.5|15522.5|15510|15522.5|15510|15512.5|15500|422
1595260200000|2020-07-20 15:50:00|15520|15507.5|15517.5|15505|15522.5|15510|15517.5|15505|245
1595260500000|2020-07-20 15:55:00|15515|15502.5|15510|15497.5|15515|15502.5|15510|15497.5|71
1595260800000|2020-07-20 16:00:00|15507.5|15495|15510|15497.5|15510|15497.5|15500|15487.5|208
1595261100000|2020-07-20 16:05:00|15507.5|15495|15510|15497.5|15515|15502.5|15507.5|15495|342
1595261400000|2020-07-20 16:10:00|15512.5|15500|15515|15502.5|15517.5|15505|15512.5|15500|168
1595261700000|2020-07-20 16:15:00|15512.5|15500|15510|15497.5|15512.5|15500|15510|15497.5|130
1595262000000|2020-07-20 16:20:00|15512.5|15500|15500|15487.5|15512.5|15500|15500|15487.5|182
1595262300000|2020-07-20 16:25:00|15497.5|15485|15497.5|15485|15502.5|15490|15495|15482.5|100
1595262600000|2020-07-20 16:30:00|15495|15482.5|15500|15487.5|15500|15487.5|15495|15482.5|60
1595262900000|2020-07-20 16:35:00|15497.5|15485|15505|15492.5|15507.5|15495|15497.5|15485|215
1595263200000|2020-07-20 16:40:00|15507.5|15495|15505|15492.5|15507.5|15495|15502.5|15490|206
1595263500000|2020-07-20 16:45:00|15502.5|15490|15505|15492.5|15507.5|15495|15502.5|15490|137
1595263800000|2020-07-20 16:50:00|15507.5|15495|15505|15492.5|15507.5|15495|15505|15492.5|121
1595264100000|2020-07-20 16:55:00|15507.5|15490|15505|15492.5|15507.5|15492.5|15495|15482.5|223
1595264400000|2020-07-20 17:00:00|15502.5|15490|15495|15482.5|15502.5|15492.5|15495|15480|191
1595264700000|2020-07-20 17:05:00|15492.5|15480|15490|15477.5|15497.5|15485|15490|15477.5|99
1595265000000|2020-07-20 17:10:00|15492.5|15480|15487.5|15475|15492.5|15480|15487.5|15475|74
1595265300000|2020-07-20 17:15:00|15490|15477.5|15505|15492.5|15505|15492.5|15490|15477.5|333
1595265600000|2020-07-20 17:20:00|15502.5|15490|15497.5|15485|15502.5|15492.5|15492.5|15480|102
1595265900000|2020-07-20 17:25:00|15495|15482.5|15495|15482.5|15495|15485|15490|15477.5|155
1595266200000|2020-07-20 17:30:00|15492.5|15480|15497.5|15485|15500|15487.5|15492.5|15480|83
1595266500000|2020-07-20 17:35:00|15495|15482.5|15500|15487.5|15500|15487.5|15495|15482.5|64
1595266800000|2020-07-20 17:40:00|15502.5|15490|15510|15497.5|15512.5|15500|15502.5|15490|241
1595267100000|2020-07-20 17:45:00|15507.5|15495|15515|15502.5|15515|15502.5|15507.5|15495|335
1595267400000|2020-07-20 17:50:00|15517.5|15500|15520|15507.5|15520|15507.5|15515|15500|205
1595267700000|2020-07-20 17:55:00|15517.5|15505|15515|15502.5|15517.5|15505|15515|15500|347
1595268000000|2020-07-20 18:00:00|15512.5|15500|15510|15497.5|15512.5|15502.5|15510|15497.5|268
1595268300000|2020-07-20 18:05:00|15512.5|15500|15497.5|15485|15512.5|15500|15497.5|15485|209
1595268600000|2020-07-20 18:10:00|15495|15482.5|15497.5|15485|15497.5|15485|15495|15482.5|119
1595268900000|2020-07-20 18:15:00|15495|15482.5|15492.5|15480|15495|15482.5|15490|15477.5|166
1595269200000|2020-07-20 18:20:00|15490|15477.5|15492.5|15480|15492.5|15480|15490|15477.5|121
1595269500000|2020-07-20 18:25:00|15495|15482.5|15495|15482.5|15500|15487.5|15492.5|15480|252
1595269800000|2020-07-20 18:30:00|15492.5|15480|15500|15487.5|15500|15487.5|15492.5|15480|281
1595270100000|2020-07-20 18:35:00|15497.5|15485|15492.5|15480|15497.5|15485|15490|15477.5|108
1595270400000|2020-07-20 18:40:00|15495|15482.5|15496.3|15486.3|15500|15487.5|15495|15482.5|142
1595270700000|2020-07-20 18:45:00|15495|15485|15496.3|15486.3|15496.3|15486.3|15490|15480|119
1595271000000|2020-07-20 18:50:00|15495|15485|15493.8|15483.8|15503.8|15493.8|15492.5|15482.5|630
1595271300000|2020-07-20 18:55:00|15492.5|15482.5|15491.3|15481.3|15496.3|15486.3|15491.3|15481.3|228
1595271600000|2020-07-20 19:00:00|15493.8|15483.8|15493.8|15483.8|15493.8|15483.8|15493.8|15483.8|52
1595271900000|2020-07-20 19:05:00|15496.3|15486.3|15488.8|15478.8|15496.3|15486.3|15488.8|15478.8|174
1595272200000|2020-07-20 19:10:00|15487.5|15477.5|15495|15485|15496.3|15486.3|15486.3|15476.3|131
1595272500000|2020-07-20 19:15:00|15496.3|15486.3|15501.3|15491.3|15503.8|15493.8|15493.8|15483.8|229
1595272800000|2020-07-20 19:20:00|15503.8|15493.8|15506.3|15496.3|15506.3|15496.3|15501.3|15491.3|28
1595273100000|2020-07-20 19:25:00|15507.5|15497.5|15508.8|15498.8|15513.8|15503.8|15506.3|15496.3|40
1595273400000|2020-07-20 19:30:00|15507.5|15497.5|15508.8|15498.8|15511.3|15501.3|15506.3|15496.3|155
1595273700000|2020-07-20 19:35:00|15511.3|15501.3|15511.3|15501.3|15513.8|15503.8|15508.8|15498.8|79
1595274000000|2020-07-20 19:40:00|15510|15500|15508.8|15498.8|15511.3|15501.3|15506.3|15496.3|116
1595274300000|2020-07-20 19:45:00|15507.5|15497.5|15508.8|15498.8|15508.8|15498.8|15506.3|15496.3|117
1595274600000|2020-07-20 19:50:00|15511.3|15501.3|15508.8|15498.8|15511.3|15501.3|15506.3|15496.3|135
1595274900000|2020-07-20 19:55:00|15506.3|15496.3|15510|15500|15518.8|15508.8|15503.8|15493.8|318
1595275200000|2020-07-20 20:00:00|15508.8|15498.8|15507.5|15497.5|15512.5|15502.5|15506.3|15496.3|67
1595275500000|2020-07-20 20:05:00|15508.8|15498.8|15510|15500|15511.3|15501.3|15507.5|15497.5|74
1595275800000|2020-07-20 20:10:00|15511.3|15501.3|15511.3|15501.3|15511.3|15501.3|15510|15500|2
1595276100000|2020-07-20 20:15:00|15520.7|15496.7|15519.4|15495.4|15520.7|15496.7|15519|15495|4
1595276400000|2020-07-20 20:20:00|15519.6|15495.6|15520|15496|15520|15496|15519.4|15495.4|22
1595276700000|2020-07-20 20:25:00|15519.8|15495.8|15525.3|15501.3|15525.3|15501.3|15519.7|15495.7|40
1595277000000|2020-07-20 20:30:00|15525.6|15501.6|15513|15489|15526.3|15502.3|15511.1|15487.1|41
1595277300000|2020-07-20 20:35:00|15512.1|15488.1|15513.9|15489.9|15515.6|15491.6|15512.1|15488.1|73
1595277600000|2020-07-20 20:40:00|15514.7|15490.7|15514.3|15490.3|15515.6|15491.6|15511.2|15487.2|44
1595277900000|2020-07-20 20:45:00|15513.4|15489.4|15516|15492|15516|15492|15511.6|15487.6|50
1595278200000|2020-07-20 20:50:00|15515.2|15491.2|15518.7|15494.7|15520.5|15496.5|15515.2|15491.2|33
1595278500000|2020-07-20 20:55:00|15517.8|15493.8|15518.2|15494.2|15519.6|15495.6|15514.3|15490.3|53
1595278800000|2020-07-20 21:00:00|15518.3|15494.3|15518.6|15494.6|15519.5|15495.5|15517.7|15493.7|1
1595279100000|2020-07-20 21:05:00|15518.7|15494.7|15517.4|15493.4|15519|15495|15517.3|15493.3|34
1595279400000|2020-07-20 21:10:00|15517.8|15493.8|15517.7|15493.7|15519.9|15495.9|15516.7|15492.7|77
1595279700000|2020-07-20 21:15:00|15516.9|15492.9|15517.4|15493.4|15517.7|15493.7|15516.9|15492.9|0
1595280000000|2020-07-20 21:20:00|15517.1|15493.1|15516.9|15492.9|15517.7|15493.7|15516.9|15492.9|0
1595280300000|2020-07-20 21:25:00|15516.7|15492.7|15517|15493|15517|15493|15515.2|15491.2|0
1595280600000|2020-07-20 21:30:00|15515.9|15491.9|15516.7|15492.7|15517.1|15493.1|15515.6|15491.6|0
1595280900000|2020-07-20 21:35:00|15516.5|15492.5|15516.6|15492.6|15517.7|15493.7|15516.2|15492.2|0
1595281200000|2020-07-20 21:40:00|15516.7|15492.7|15517|15493|15517.9|15493.9|15516.7|15492.7|0
1595281500000|2020-07-20 21:45:00|15517.9|15493.9|15516.7|15492.7|15517.9|15493.9|15516.5|15492.5|0
1595281800000|2020-07-20 21:50:00|15516.9|15492.9|15517.8|15493.8|15517.8|15493.8|15515.4|15491.4|0
1595282100000|2020-07-20 21:55:00|15518.1|15494.1|15515.4|15491.4|15518.9|15494.9|15514.9|15490.9|0
1595282400000|2020-07-20 22:00:00|15518.1|15494.1|15516.8|15492.8|15526.6|15502.6|15515.9|15491.9|0
1595282700000|2020-07-20 22:05:00|15517.7|15493.7|15520.4|15496.4|15521.3|15497.3|15515.9|15491.9|0
1595283000000|2020-07-20 22:10:00|15520.8|15496.8|15516.8|15492.8|15521.3|15497.3|15516.8|15492.8|0
1595283300000|2020-07-20 22:15:00|15516.3|15492.3|15519.2|15495.2|15524.5|15500.5|15515.9|15491.9|0
1595283600000|2020-07-20 22:20:00|15518.3|15494.3|15516.5|15492.5|15520.1|15496.1|15515.6|15491.6|0
1595283900000|2020-07-20 22:25:00|15517.4|15493.4|15513.7|15489.7|15517.4|15493.4|15512.8|15488.8|0
1595284200000|2020-07-20 22:30:00|15514.6|15490.6|15512.6|15488.6|15514.6|15490.6|15510.8|15486.8|0
1595284500000|2020-07-20 22:35:00|15513.5|15489.5|15528|15504|15528|15504|15510.8|15486.8|0
1595284800000|2020-07-20 22:40:00|15527.1|15503.1|15524.4|15500.4|15528|15504|15522.6|15498.6|0
1595285100000|2020-07-20 22:45:00|15523.9|15499.9|15523.9|15499.9|15526.2|15502.2|15523.4|15499.4|0
1595285400000|2020-07-20 22:50:00|15524.8|15500.8|15526.4|15502.4|15527.8|15503.8|15524.6|15500.6|0
1595285700000|2020-07-20 22:55:00|15526|15502|15527.3|15503.3|15527.3|15503.3|15525.5|15501.5|0
1595286000000|2020-07-20 23:00:00|15526.4|15502.4|15526.4|15502.4|15527.3|15503.3|15524.6|15500.6|0
1595286300000|2020-07-20 23:05:00|15527.3|15503.3|15529.1|15505.1|15529.1|15505.1|15526.4|15502.4|0
1595286600000|2020-07-20 23:10:00|15528.2|15504.2|15531.2|15507.2|15531.2|15507.2|15528.2|15504.2|0
1595286900000|2020-07-20 23:15:00|15530.3|15506.3|15541|15517|15541.8|15517.8|15530.3|15506.3|0
1595287200000|2020-07-20 23:20:00|15541.9|15517.9|15543.6|15519.6|15544.5|15520.5|15541.9|15517.9|0
1595287500000|2020-07-20 23:25:00|15544|15520|15545.4|15521.4|15545.4|15521.4|15540.9|15516.9|0
1595287800000|2020-07-20 23:30:00|15546.3|15522.3|15542|15518|15553.1|15529.1|15542|15518|0
1595288100000|2020-07-20 23:35:00|15541.5|15517.5|15538.5|15514.5|15541.5|15517.5|15537.5|15513.5|0
1595288400000|2020-07-20 23:40:00|15539.4|15515.4|15540.1|15516.1|15541.2|15517.2|15537.6|15513.6|0
1595288700000|2020-07-20 23:45:00|15539.2|15515.2|15537.7|15513.7|15539.2|15515.2|15535.9|15511.9|0
1595289000000|2020-07-20 23:50:00|15538.1|15514.1|15566.6|15542.6|15567.6|15543.6|15537.7|15513.7|0
1595289300000|2020-07-20 23:55:00|15567|15543|15565.3|15541.3|15567.6|15543.6|15562.7|15538.7|0
1595289600000|2020-07-21 00:00:00|15564.8|15540.8|15557.7|15533.7|15570.5|15546.5|15554.1|15530.1|0
1595289900000|2020-07-21 00:05:00|15558.6|15534.6|15556.7|15532.7|15562.2|15538.2|15555.8|15531.8|0
1595290200000|2020-07-21 00:10:00|15557.6|15533.6|15562.8|15538.8|15567.5|15543.5|15557.6|15533.6|0
1595290500000|2020-07-21 00:15:00|15563.7|15539.7|15561.6|15537.6|15569.1|15545.1|15560.5|15536.5|0
1595290800000|2020-07-21 00:20:00|15561.9|15537.9|15558.1|15534.1|15570.4|15546.4|15557.2|15533.2|0
1595291100000|2020-07-21 00:25:00|15558.6|15534.6|15569|15545|15569|15545|15557.6|15533.6|0
1595291400000|2020-07-21 00:30:00|15569.9|15545.9|15568.7|15544.7|15577.6|15553.6|15566.5|15542.5|0
1595291700000|2020-07-21 00:35:00|15569.1|15545.1|15567.5|15543.5|15573.8|15549.8|15567.5|15543.5|0
1595292000000|2020-07-21 00:40:00|15567.9|15543.9|15555.6|15531.6|15568.8|15544.8|15552.4|15528.4|0
1595292300000|2020-07-21 00:45:00|15556.1|15532.1|15538.8|15514.8|15556.5|15532.5|15538.3|15514.3|0
1595292600000|2020-07-21 00:50:00|15538.6|15514.6|15538.3|15514.3|15542|15518|15534.7|15510.7|0
1595292900000|2020-07-21 00:55:00|15538.8|15514.8|15533.3|15509.3|15543.3|15519.3|15530.6|15506.6|0
1595293200000|2020-07-21 01:00:00|15532.9|15508.9|15565.2|15555.2|15567.7|15557.7|15520.2|15508.9|3943
1595293500000|2020-07-21 01:05:00|15562.7|15552.7|15545.2|15535.2|15570.2|15560.2|15537.7|15527.7|1469
1595293800000|2020-07-21 01:10:00|15547.7|15537.7|15555.2|15545.2|15560.2|15550.2|15542.7|15532.7|1838
1595294100000|2020-07-21 01:15:00|15565.2|15555.2|15575.2|15565.2|15577.7|15567.7|15552.7|15542.7|2654
1595294400000|2020-07-21 01:20:00|15577.7|15567.7|15562.7|15552.7|15597.7|15587.7|15562.7|15552.7|4838
1595294700000|2020-07-21 01:25:00|15555.2|15545.2|15537.7|15527.7|15567.7|15557.7|15507.7|15497.7|5169
1595295000000|2020-07-21 01:30:00|15540.2|15530.2|15512.7|15502.7|15542.7|15532.7|15457.7|15447.7|16548
1595295300000|2020-07-21 01:35:00|15515.2|15505.2|15482.7|15472.7|15527.7|15517.7|15475.2|15465.2|10973
1595295600000|2020-07-21 01:40:00|15485.2|15475.2|15440.2|15430.2|15515.2|15505.2|15425.2|15415.2|15343
1595295900000|2020-07-21 01:45:00|15437.7|15427.7|15472.7|15462.7|15497.7|15487.7|15425.2|15415.2|11466
1595296200000|2020-07-21 01:50:00|15475.2|15465.2|15445.2|15435.2|15482.7|15472.7|15435.2|15425.2|6806
1595296500000|2020-07-21 01:55:00|15442.7|15432.7|15465.2|15455.2|15495.2|15485.2|15442.7|15432.7|4692
1595296800000|2020-07-21 02:00:00|15467.7|15457.7|15477.7|15467.7|15490.2|15480.2|15452.7|15442.7|3946
1595297100000|2020-07-21 02:05:00|15480.2|15470.2|15512.7|15502.7|15530.2|15520.2|15480.2|15470.2|5530
1595297400000|2020-07-21 02:10:00|15515.2|15505.2|15505.2|15495.2|15530.2|15520.2|15495.2|15485.2|3064
1595297700000|2020-07-21 02:15:00|15507.7|15497.7|15525.2|15515.2|15532.7|15522.7|15497.7|15487.7|3007
1595298000000|2020-07-21 02:20:00|15522.7|15512.7|15520.2|15510.2|15542.7|15532.7|15510.2|15500.2|3326
1595298300000|2020-07-21 02:25:00|15517.7|15507.7|15475.2|15465.2|15517.7|15507.7|15472.7|15462.7|3455
1595298600000|2020-07-21 02:30:00|15477.7|15467.7|15457.7|15447.7|15510.2|15500.2|15455.2|15445.2|2777
1595298900000|2020-07-21 02:35:00|15460.2|15450.2|15477.7|15467.7|15477.7|15467.7|15447.7|15437.7|4518
1595299200000|2020-07-21 02:40:00|15480.2|15470.2|15477.7|15467.7|15495.2|15485.2|15467.7|15457.7|2415
1595299500000|2020-07-21 02:45:00|15475.2|15465.2|15485.2|15475.2|15490.2|15480.2|15467.7|15457.7|1632
1595299800000|2020-07-21 02:50:00|15482.7|15472.7|15452.7|15442.7|15485.2|15475.2|15447.7|15437.7|5267
1595300100000|2020-07-21 02:55:00|15450.2|15440.2|15462.7|15452.7|15465.2|15455.2|15437.7|15427.7|3716
1595300400000|2020-07-21 03:00:00|15460.2|15450.2|15427.7|15417.7|15477.7|15467.7|15422.7|15412.7|4026
1595300700000|2020-07-21 03:05:00|15430.2|15420.2|15430.2|15420.2|15437.7|15427.7|15412.7|15402.7|3864
1595301000000|2020-07-21 03:10:00|15432.7|15422.7|15427.7|15417.7|15455.2|15445.2|15422.7|15412.7|3606
1595301300000|2020-07-21 03:15:00|15425.2|15415.2|15460.2|15450.2|15460.2|15450.2|15415.2|15405.2|3273
1595301600000|2020-07-21 03:20:00|15462.7|15452.7|15452.7|15442.7|15475.2|15465.2|15452.7|15442.7|2537
1595301900000|2020-07-21 03:25:00|15450.2|15440.2|15472.7|15462.7|15472.7|15462.7|15450.2|15440.2|2396
1595302200000|2020-07-21 03:30:00|15470.2|15460.2|15472.7|15462.7|15477.7|15467.7|15467.7|15457.7|685
1595302500000|2020-07-21 03:35:00|15475.2|15465.2|15475.2|15465.2|15477.7|15467.7|15465.2|15455.2|356
1595302800000|2020-07-21 03:40:00|15477.7|15467.7|15487.7|15477.7|15487.7|15477.7|15472.7|15462.7|938
1595303100000|2020-07-21 03:45:00|15485.2|15475.2|15485.2|15475.2|15487.7|15477.7|15480.2|15470.2|388
1595303400000|2020-07-21 03:50:00|15482.7|15472.7|15477.7|15467.7|15485.2|15475.2|15477.7|15467.7|323
1595303700000|2020-07-21 03:55:00|15480.2|15470.2|15477.7|15467.7|15485.2|15475.2|15477.7|15467.7|299
1595304000000|2020-07-21 04:00:00|15480.2|15470.2|15482.7|15472.7|15482.7|15472.7|15477.7|15467.7|97
1595304300000|2020-07-21 04:05:00|15480.2|15470.2|15480.2|15470.2|15482.7|15472.7|15477.7|15467.7|65
1595304600000|2020-07-21 04:10:00|15482.7|15472.7|15482.7|15472.7|15485.2|15475.2|15482.7|15472.7|85
1595304900000|2020-07-21 04:15:00|15485.2|15475.2|15480.2|15470.2|15485.2|15475.2|15480.2|15470.2|50
1595305200000|2020-07-21 04:20:00|15477.7|15467.7|15482.7|15472.7|15482.7|15472.7|15477.7|15467.7|67
1595305500000|2020-07-21 04:25:00|15485.2|15475.2|15490.2|15480.2|15492.7|15482.7|15482.7|15472.7|264
1595305800000|2020-07-21 04:30:00|15492.7|15482.7|15490.2|15480.2|15497.7|15487.7|15487.7|15477.7|723
1595306100000|2020-07-21 04:35:00|15487.7|15477.7|15490.2|15480.2|15492.7|15482.7|15487.7|15477.7|92
1595306400000|2020-07-21 04:40:00|15492.7|15482.7|15490.2|15480.2|15495.2|15485.2|15487.7|15477.7|339
1595306700000|2020-07-21 04:45:00|15487.7|15477.7|15487.7|15477.7|15490.2|15480.2|15487.7|15477.7|184
1595307000000|2020-07-21 04:50:00|15490.2|15480.2|15487.7|15477.7|15492.7|15482.7|15487.7|15477.7|409
1595307300000|2020-07-21 04:55:00|15490.2|15480.2|15482.7|15472.7|15492.7|15482.7|15482.7|15472.7|658
1595307600000|2020-07-21 05:00:00|15480.2|15470.2|15467.7|15457.7|15487.7|15477.7|15447.7|15437.7|5142
1595307900000|2020-07-21 05:05:00|15470.2|15460.2|15452.7|15442.7|15475.2|15465.2|15447.7|15437.7|2026
1595308200000|2020-07-21 05:10:00|15455.2|15445.2|15450.2|15440.2|15467.7|15457.7|15447.7|15437.7|1757
1595308500000|2020-07-21 05:15:00|15452.7|15442.7|15450.2|15440.2|15472.7|15462.7|15440.2|15430.2|2285
1595308800000|2020-07-21 05:20:00|15447.7|15437.7|15412.7|15402.7|15457.7|15447.7|15410.2|15400.2|2927
1595309100000|2020-07-21 05:25:00|15410.2|15400.2|15392.7|15382.7|15422.7|15412.7|15392.7|15382.7|4302
1595309400000|2020-07-21 05:30:00|15395.2|15385.2|15387.7|15377.7|15415.2|15405.2|15387.7|15377.7|4325
1595309700000|2020-07-21 05:35:00|15385.2|15375.2|15410.2|15400.2|15427.7|15417.7|15380.2|15370.2|3645
1595310000000|2020-07-21 05:40:00|15412.7|15402.7|15432.7|15422.7|15437.7|15427.7|15407.7|15397.7|2478
1595310300000|2020-07-21 05:45:00|15435.2|15425.2|15455.2|15445.2|15457.7|15447.7|15427.7|15417.7|2569
1595310600000|2020-07-21 05:50:00|15457.7|15447.7|15475.2|15465.2|15480.2|15470.2|15437.7|15427.7|2945
1595310900000|2020-07-21 05:55:00|15477.7|15467.7|15460.2|15450.2|15480.2|15470.2|15450.2|15440.2|2132
1595311200000|2020-07-21 06:00:00|15462.7|15452.7|15450.2|15440.2|15475.2|15465.2|15450.2|15440.2|1630
1595311500000|2020-07-21 06:05:00|15447.7|15437.7|15442.7|15432.7|15460.2|15450.2|15417.7|15407.7|2695
1595311800000|2020-07-21 06:10:00|15440.2|15430.2|15425.2|15415.2|15450.2|15440.2|15422.7|15412.7|1425
1595312100000|2020-07-21 06:15:00|15427.7|15417.7|15457.7|15447.7|15457.7|15447.7|15410.2|15400.2|2662
1595312400000|2020-07-21 06:20:00|15455.2|15445.2|15457.7|15447.7|15472.7|15462.7|15447.7|15437.7|1822
1595312700000|2020-07-21 06:25:00|15460.2|15450.2|15452.7|15442.7|15475.2|15465.2|15450.2|15440.2|1422
1595313000000|2020-07-21 06:30:00|15450.2|15440.2|15490.2|15480.2|15502.7|15492.7|15450.2|15440.2|2418
1595313300000|2020-07-21 06:35:00|15487.7|15477.7|15467.7|15457.7|15492.7|15482.7|15462.7|15452.7|2397
1595313600000|2020-07-21 06:40:00|15465.2|15455.2|15472.7|15462.7|15485.2|15475.2|15457.7|15447.7|1979
1595313900000|2020-07-21 06:45:00|15475.2|15465.2|15462.7|15452.7|15475.2|15465.2|15457.7|15447.7|2083
1595314200000|2020-07-21 06:50:00|15460.2|15450.2|15460.2|15450.2|15467.7|15457.7|15450.2|15440.2|2548
1595314500000|2020-07-21 06:55:00|15457.7|15447.7|15447.7|15437.7|15467.7|15457.7|15447.7|15437.7|2253
1595314800000|2020-07-21 07:00:00|15450.2|15435.2|15462.7|15450.2|15462.7|15450.2|15447.7|15435.2|1380
1595315100000|2020-07-21 07:05:00|15460.2|15447.7|15477.7|15462.7|15477.7|15465.2|15460.2|15447.7|662
1595315400000|2020-07-21 07:10:00|15475.2|15465.2|15470.2|15457.7|15480.2|15467.7|15467.7|15455.2|898
1595315700000|2020-07-21 07:15:00|15472.7|15460.2|15472.7|15460.2|15482.7|15470.2|15467.7|15452.7|583
1595316000000|2020-07-21 07:20:00|15470.2|15457.7|15475.2|15462.7|15477.7|15465.2|15470.2|15457.7|208
1595316300000|2020-07-21 07:25:00|15477.7|15465.2|15475.2|15462.7|15480.2|15467.7|15472.7|15460.2|150
1595316600000|2020-07-21 07:30:00|15472.7|15460.2|15480.2|15467.7|15480.2|15467.7|15472.7|15460.2|333
1595316900000|2020-07-21 07:35:00|15477.7|15465.2|15477.7|15465.2|15482.7|15470.2|15475.2|15462.7|334
1595317200000|2020-07-21 07:40:00|15480.2|15467.7|15482.7|15470.2|15487.7|15475.2|15475.2|15462.7|1628
1595317500000|2020-07-21 07:45:00|15485.2|15472.7|15492.7|15477.7|15492.7|15480.2|15482.7|15470.2|485
1595317800000|2020-07-21 07:50:00|15490.2|15480.2|15487.7|15475.2|15492.7|15480.2|15485.2|15472.7|294
1595318100000|2020-07-21 07:55:00|15485.2|15472.7|15485.2|15472.7|15487.7|15475.2|15480.2|15465.2|284
1595318400000|2020-07-21 08:00:00|15487.7|15470.2|15482.7|15470.2|15490.2|15475.2|15480.2|15467.7|648
1595318700000|2020-07-21 08:05:00|15480.2|15467.7|15495.2|15482.7|15497.7|15485.2|15480.2|15467.7|536
1595319000000|2020-07-21 08:10:00|15497.7|15485.2|15500.2|15487.7|15505.2|15492.7|15497.7|15485.2|828
1595319300000|2020-07-21 08:15:00|15502.7|15490.2|15490.2|15477.7|15502.7|15490.2|15490.2|15477.7|453
1595319600000|2020-07-21 08:20:00|15487.7|15475.2|15492.7|15480.2|15497.7|15485.2|15487.7|15475.2|666
1595319900000|2020-07-21 08:25:00|15490.2|15477.7|15492.7|15480.2|15495.2|15482.7|15487.7|15475.2|721
1595320200000|2020-07-21 08:30:00|15496.6|15472.6|15497.5|15473.5|15500.6|15476.6|15491.6|15467.6|44
1595320500000|2020-07-21 08:35:00|15499.7|15475.7|15494.3|15470.3|15503.3|15479.3|15491.6|15467.6|226
1595320800000|2020-07-21 08:40:00|15494.1|15470.1|15499.8|15475.8|15502.8|15478.8|15493.9|15469.9|0
1595321100000|2020-07-21 08:45:00|15499.4|15475.4|15505.7|15481.7|15506.1|15482.1|15496.7|15472.7|0
1595321400000|2020-07-21 08:50:00|15506.1|15482.1|15500.9|15476.9|15512.4|15488.4|15498.2|15474.2|0
1595321700000|2020-07-21 08:55:00|15500.7|15476.7|15500.5|15476.5|15504.6|15480.6|15492.4|15468.4|0
1595322000000|2020-07-21 09:00:00|15497.7|15482.7|15497.7|15485.2|15505.2|15492.7|15492.7|15480.2|301
1595322300000|2020-07-21 09:05:00|15495.2|15482.7|15500.2|15487.7|15500.2|15487.7|15490.2|15477.7|110
1595322600000|2020-07-21 09:10:00|15497.7|15485.2|15497.7|15485.2|15500.2|15487.7|15497.7|15485.2|75
1595322900000|2020-07-21 09:15:00|15500.2|15487.7|15477.7|15465.2|15500.2|15487.7|15475.2|15462.7|423
1595323200000|2020-07-21 09:20:00|15475.2|15462.7|15477.7|15465.2|15480.2|15465.2|15472.7|15460.2|309
1595323500000|2020-07-21 09:25:00|15475.2|15462.7|15477.7|15462.7|15477.7|15465.2|15475.2|15460.2|349
1595323800000|2020-07-21 09:30:00|15475.2|15465.2|15497.7|15485.2|15497.7|15485.2|15475.2|15462.7|230
1595324100000|2020-07-21 09:35:00|15500.2|15487.7|15515.2|15502.7|15515.2|15502.7|15500.2|15487.7|572
1595324400000|2020-07-21 09:40:00|15512.7|15500.2|15515.2|15502.7|15515.2|15502.7|15510.2|15497.7|173
1595324700000|2020-07-21 09:45:00|15517.7|15505.2|15512.7|15500.2|15517.7|15505.2|15505.2|15492.7|254
1595325000000|2020-07-21 09:50:00|15510.2|15497.7|15517.7|15505.2|15527.7|15515.2|15510.2|15497.7|652
1595325300000|2020-07-21 09:55:00|15520.2|15502.7|15510.2|15497.7|15520.2|15507.7|15507.7|15495.2|172
1595325600000|2020-07-21 10:00:00|15512.7|15500.2|15512.7|15500.2|15515.2|15502.7|15510.2|15497.7|83
1595325900000|2020-07-21 10:05:00|15515.2|15502.7|15505.2|15492.7|15515.2|15502.7|15505.2|15492.7|111
1595326200000|2020-07-21 10:10:00|15502.7|15490.2|15500.2|15487.7|15505.2|15492.7|15497.7|15482.7|184
1595326500000|2020-07-21 10:15:00|15502.7|15490.2|15500.2|15487.7|15502.7|15490.2|15495.2|15482.7|52
1595326800000|2020-07-21 10:20:00|15502.7|15490.2|15497.7|15485.2|15505.2|15492.7|15495.2|15482.7|96
1595327100000|2020-07-21 10:25:00|15500.2|15487.7|15497.7|15485.2|15500.2|15487.7|15497.7|15485.2|44
1595327400000|2020-07-21 10:30:00|15500.2|15487.7|15497.7|15485.2|15500.2|15487.7|15495.2|15482.7|184
1595327700000|2020-07-21 10:35:00|15500.2|15482.7|15497.7|15485.2|15500.2|15485.2|15495.2|15482.7|49
1595328000000|2020-07-21 10:40:00|15500.2|15487.7|15505.2|15492.7|15507.7|15495.2|15497.7|15485.2|159
1595328300000|2020-07-21 10:45:00|15502.7|15490.2|15510.2|15497.7|15512.7|15500.2|15502.7|15490.2|105
1595328600000|2020-07-21 10:50:00|15507.7|15495.2|15505.2|15492.7|15510.2|15497.7|15502.7|15490.2|96
1595328900000|2020-07-21 10:55:00|15502.7|15490.2|15495.2|15482.7|15502.7|15492.7|15490.2|15477.7|195
1595329200000|2020-07-21 11:00:00|15492.7|15480.2|15497.7|15485.2|15497.7|15485.2|15490.2|15477.7|72
1595329500000|2020-07-21 11:05:00|15495.2|15482.7|15495.2|15482.7|15497.7|15485.2|15492.7|15480.2|32
1595329800000|2020-07-21 11:10:00|15492.7|15480.2|15502.7|15490.2|15502.7|15490.2|15492.7|15480.2|90
1595330100000|2020-07-21 11:15:00|15500.2|15487.7|15500.2|15487.7|15500.2|15490.2|15495.2|15482.7|59
1595330400000|2020-07-21 11:20:00|15502.7|15490.2|15502.7|15490.2|15505.2|15492.7|15497.7|15485.2|23
1595330700000|2020-07-21 11:25:00|15505.2|15492.7|15505.2|15492.7|15507.7|15495.2|15502.7|15490.2|41
1595331000000|2020-07-21 11:30:00|15507.7|15495.2|15512.7|15500.2|15515.2|15502.7|15507.7|15495.2|71
1595331300000|2020-07-21 11:35:00|15510.2|15497.7|15512.7|15497.7|15512.7|15500.2|15510.2|15497.7|43
1595331600000|2020-07-21 11:40:00|15510.2|15495.2|15505.2|15492.7|15512.7|15495.2|15502.7|15490.2|144
1595331900000|2020-07-21 11:45:00|15507.7|15495.2|15497.7|15485.2|15510.2|15497.7|15497.7|15485.2|58
1595332200000|2020-07-21 11:50:00|15495.2|15482.7|15497.7|15485.2|15500.2|15487.7|15495.2|15482.7|107
1595332500000|2020-07-21 11:55:00|15495.2|15482.7|15497.7|15485.2|15497.7|15485.2|15495.2|15482.7|45
1595332800000|2020-07-21 12:00:00|15500.2|15487.7|15500.2|15487.7|15502.7|15487.7|15500.2|15485.2|44
1595333100000|2020-07-21 12:05:00|15497.7|15485.2|15500.2|15487.7|15500.2|15487.7|15497.7|15485.2|48
1595333400000|2020-07-21 12:10:00|15497.7|15485.2|15497.7|15485.2|15497.7|15485.2|15497.7|15485.2|18
1595333700000|2020-07-21 12:15:00|15495.2|15482.7|15495.2|15482.7|15500.2|15487.7|15495.2|15482.7|121
1595334000000|2020-07-21 12:20:00|15492.7|15480.2|15497.7|15485.2|15502.7|15487.7|15492.7|15480.2|90
1595334300000|2020-07-21 12:25:00|15500.2|15487.7|15492.7|15480.2|15500.2|15487.7|15492.7|15477.7|90
1595334600000|2020-07-21 12:30:00|15495.2|15482.7|15495.2|15482.7|15495.2|15482.7|15490.2|15477.7|155
1595334900000|2020-07-21 12:35:00|15492.7|15480.2|15492.7|15480.2|15497.7|15485.2|15492.7|15480.2|149
1595335200000|2020-07-21 12:40:00|15495.2|15482.7|15490.2|15477.7|15495.2|15482.7|15490.2|15477.7|196
1595335500000|2020-07-21 12:45:00|15487.7|15475.2|15487.7|15475.2|15490.2|15475.2|15485.2|15472.7|198
1595335800000|2020-07-21 12:50:00|15490.2|15472.7|15487.7|15475.2|15490.2|15475.2|15485.2|15472.7|148
1595336100000|2020-07-21 12:55:00|15485.2|15472.7|15482.7|15470.2|15487.7|15475.2|15482.7|15470.2|220
1595336400000|2020-07-21 13:00:00|15480.2|15467.7|15490.2|15477.7|15490.2|15477.7|15480.2|15467.7|100
1595336700000|2020-07-21 13:05:00|15487.7|15475.2|15482.7|15470.2|15487.7|15477.7|15480.2|15467.7|136
1595337000000|2020-07-21 13:10:00|15480.2|15467.7|15477.7|15465.2|15482.7|15470.2|15475.2|15462.7|142
1595337300000|2020-07-21 13:15:00|15475.2|15462.7|15482.7|15470.2|15482.7|15470.2|15470.2|15457.7|187
1595337600000|2020-07-21 13:20:00|15480.2|15467.7|15492.7|15480.2|15492.7|15480.2|15480.2|15467.7|67
1595337900000|2020-07-21 13:25:00|15490.2|15477.7|15482.7|15470.2|15490.2|15480.2|15480.2|15467.7|111
1595338200000|2020-07-21 13:30:00|15485.2|15467.7|15465.2|15452.7|15485.2|15470.2|15460.2|15447.7|558
1595338500000|2020-07-21 13:35:00|15462.7|15450.2|15435.2|15422.7|15467.7|15455.2|15435.2|15422.7|668
1595338800000|2020-07-21 13:40:00|15432.7|15420.2|15440.2|15425.2|15447.7|15435.2|15425.2|15412.7|416
1595339100000|2020-07-21 13:45:00|15437.7|15427.7|15447.7|15435.2|15447.7|15435.2|15430.2|15417.7|284
1595339400000|2020-07-21 13:50:00|15445.2|15432.7|15462.7|15450.2|15462.7|15450.2|15442.7|15430.2|418
1595339700000|2020-07-21 13:55:00|15465.2|15452.7|15460.2|15447.7|15467.7|15455.2|15452.7|15440.2|329
1595340000000|2020-07-21 14:00:00|15457.7|15445.2|15460.2|15447.7|15460.2|15447.7|15450.2|15437.7|265
1595340300000|2020-07-21 14:05:00|15457.7|15445.2|15435.2|15422.7|15462.7|15450.2|15435.2|15422.7|302
1595340600000|2020-07-21 14:10:00|15432.7|15420.2|15440.2|15427.7|15447.7|15435.2|15427.7|15415.2|243
1595340900000|2020-07-21 14:15:00|15442.7|15430.2|15455.2|15442.7|15455.2|15442.7|15437.7|15425.2|240
1595341200000|2020-07-21 14:20:00|15452.7|15440.2|15457.7|15445.2|15465.2|15452.7|15450.2|15437.7|416
1595341500000|2020-07-21 14:25:00|15455.2|15442.7|15415.2|15402.7|15455.2|15442.7|15407.7|15392.7|1109
1595341800000|2020-07-21 14:30:00|15417.7|15405.2|15427.7|15415.2|15432.7|15420.2|15415.2|15405.2|936
1595342100000|2020-07-21 14:35:00|15430.2|15417.7|15425.2|15412.7|15432.7|15420.2|15415.2|15402.7|401
1595342400000|2020-07-21 14:40:00|15427.7|15415.2|15425.2|15410.2|15437.7|15422.7|15420.2|15407.7|544
1595342700000|2020-07-21 14:45:00|15422.7|15412.7|15442.7|15430.2|15442.7|15430.2|15422.7|15410.2|520
1595343000000|2020-07-21 14:50:00|15445.2|15432.7|15455.2|15440.2|15457.7|15445.2|15442.7|15430.2|429
1595343300000|2020-07-21 14:55:00|15452.7|15442.7|15455.2|15440.2|15467.7|15455.2|15452.7|15440.2|631
1595343600000|2020-07-21 15:00:00|15457.7|15442.7|15457.7|15445.2|15462.7|15450.2|15455.2|15442.7|479
1595343900000|2020-07-21 15:05:00|15455.2|15442.7|15447.7|15435.2|15462.7|15450.2|15445.2|15432.7|434
1595344200000|2020-07-21 15:10:00|15450.2|15437.7|15447.7|15435.2|15450.2|15437.7|15430.2|15415.2|641
1595344500000|2020-07-21 15:15:00|15445.2|15432.7|15455.2|15442.7|15460.2|15447.7|15445.2|15432.7|194
1595344800000|2020-07-21 15:20:00|15457.7|15440.2|15457.7|15445.2|15462.7|15450.2|15450.2|15437.7|284
1595345100000|2020-07-21 15:25:00|15460.2|15447.7|15457.7|15445.2|15462.7|15450.2|15452.7|15437.7|182
1595345400000|2020-07-21 15:30:00|15460.2|15447.7|15452.7|15440.2|15465.2|15452.7|15447.7|15435.2|259
1595345700000|2020-07-21 15:35:00|15455.2|15442.7|15447.7|15432.7|15460.2|15447.7|15445.2|15432.7|180
1595346000000|2020-07-21 15:40:00|15445.2|15435.2|15452.7|15440.2|15457.7|15445.2|15445.2|15432.7|234
1595346300000|2020-07-21 15:45:00|15455.2|15442.7|15432.7|15420.2|15455.2|15442.7|15432.7|15420.2|136
1595346600000|2020-07-21 15:50:00|15430.2|15417.7|15435.2|15422.7|15440.2|15427.7|15430.2|15417.7|251
1595346900000|2020-07-21 15:55:00|15437.7|15425.2|15445.2|15432.7|15447.7|15435.2|15430.2|15417.7|248
1595347200000|2020-07-21 16:00:00|15442.7|15430.2|15440.2|15427.7|15447.7|15435.2|15437.7|15425.2|246
1595347500000|2020-07-21 16:05:00|15442.7|15430.2|15432.7|15420.2|15442.7|15430.2|15432.7|15420.2|168
1595347800000|2020-07-21 16:10:00|15435.2|15422.7|15435.2|15422.7|15435.2|15422.7|15430.2|15417.7|63
1595348100000|2020-07-21 16:15:00|15432.7|15420.2|15437.7|15425.2|15445.2|15432.7|15432.7|15420.2|69
1595348400000|2020-07-21 16:20:00|15440.2|15427.7|15437.7|15425.2|15442.7|15430.2|15437.7|15425.2|72
1595348700000|2020-07-21 16:25:00|15440.2|15427.7|15445.2|15432.7|15445.2|15432.7|15437.7|15425.2|38
1595349000000|2020-07-21 16:30:00|15442.7|15430.2|15445.2|15432.7|15447.7|15435.2|15442.7|15430.2|37
1595349300000|2020-07-21 16:35:00|15447.7|15435.2|15440.2|15427.7|15447.7|15435.2|15437.7|15425.2|61
1595349600000|2020-07-21 16:40:00|15437.7|15425.2|15447.7|15435.2|15447.7|15435.2|15437.7|15425.2|28
1595349900000|2020-07-21 16:45:00|15450.2|15437.7|15440.2|15427.7|15452.7|15440.2|15440.2|15427.7|122
1595350200000|2020-07-21 16:50:00|15437.7|15425.2|15440.2|15427.7|15445.2|15432.7|15437.7|15422.7|60
1595350500000|2020-07-21 16:55:00|15442.7|15430.2|15440.2|15427.7|15445.2|15432.7|15435.2|15422.7|70
1595350800000|2020-07-21 17:00:00|15442.7|15425.2|15442.7|15430.2|15442.7|15430.2|15435.2|15422.7|68
1595351100000|2020-07-21 17:05:00|15440.2|15427.7|15437.7|15425.2|15447.7|15435.2|15437.7|15425.2|50
1595351400000|2020-07-21 17:10:00|15435.2|15422.7|15425.2|15412.7|15435.2|15422.7|15425.2|15412.7|69
1595351700000|2020-07-21 17:15:00|15422.7|15410.2|15435.2|15422.7|15437.7|15425.2|15422.7|15410.2|83
1595352000000|2020-07-21 17:20:00|15437.7|15425.2|15432.7|15420.2|15437.7|15425.2|15427.7|15415.2|56
1595352300000|2020-07-21 17:25:00|15430.2|15417.7|15442.7|15430.2|15445.2|15432.7|15430.2|15417.7|75
1595352600000|2020-07-21 17:30:00|15440.2|15427.7|15452.7|15440.2|15452.7|15440.2|15440.2|15427.7|257
1595352900000|2020-07-21 17:35:00|15455.2|15442.7|15445.2|15432.7|15455.2|15442.7|15445.2|15432.7|145
1595353200000|2020-07-21 17:40:00|15447.7|15435.2|15445.2|15432.7|15447.7|15435.2|15445.2|15432.7|21
1595353500000|2020-07-21 17:45:00|15447.7|15435.2|15450.2|15435.2|15450.2|15437.7|15445.2|15432.7|46
1595353800000|2020-07-21 17:50:00|15447.7|15437.7|15447.7|15435.2|15450.2|15437.7|15445.2|15432.7|32
1595354100000|2020-07-21 17:55:00|15450.2|15432.7|15442.7|15430.2|15450.2|15432.7|15440.2|15425.2|71
1595354400000|2020-07-21 18:00:00|15445.2|15432.7|15450.2|15437.7|15452.7|15437.7|15445.2|15432.7|237
1595354700000|2020-07-21 18:05:00|15447.7|15435.2|15455.2|15442.7|15455.2|15442.7|15447.7|15432.7|149
1595355000000|2020-07-21 18:10:00|15452.7|15440.2|15442.7|15430.2|15455.2|15442.7|15442.7|15430.2|119
1595355300000|2020-07-21 18:15:00|15440.2|15427.7|15435.2|15422.7|15445.2|15432.7|15435.2|15422.7|122
1595355600000|2020-07-21 18:20:00|15437.7|15425.2|15442.7|15430.2|15442.7|15430.2|15437.7|15422.7|29
1595355900000|2020-07-21 18:25:00|15445.2|15432.7|15445.2|15432.7|15447.7|15435.2|15442.7|15430.2|85
1595356200000|2020-07-21 18:30:00|15442.7|15430.2|15430.2|15417.7|15442.7|15432.7|15430.2|15417.7|124
1595356500000|2020-07-21 18:35:00|15432.7|15420.2|15430.2|15417.7|15435.2|15422.7|15430.2|15417.7|9
1595356800000|2020-07-21 18:40:00|15432.7|15420.2|15439|15429|15440.2|15429|15432.7|15420.2|25
1595357100000|2020-07-21 18:45:00|15441.5|15431.5|15446.5|15436.5|15446.5|15436.5|15439|15429|23
1595357400000|2020-07-21 18:50:00|15445.2|15435.2|15444|15434|15446.5|15436.5|15439|15429|84
1595357700000|2020-07-21 18:55:00|15442.7|15432.7|15429|15419|15444|15434|15429|15419|146
1595358000000|2020-07-21 19:00:00|15427.7|15417.7|15441.5|15431.5|15444|15434|15426.5|15416.5|144
1595358300000|2020-07-21 19:05:00|15442.7|15432.7|15434|15424|15444|15434|15434|15424|46
1595358600000|2020-07-21 19:10:00|15435.2|15425.2|15426.5|15416.5|15436.5|15426.5|15414|15404|197
1595358900000|2020-07-21 19:15:00|15424|15414|15424|15414|15424|15414|15419|15409|111
1595359200000|2020-07-21 19:20:00|15422.7|15412.7|15434|15424|15434|15424|15419|15409|109
1595359500000|2020-07-21 19:25:00|15436.5|15426.5|15429|15419|15441.5|15431.5|15424|15414|151
1595359800000|2020-07-21 19:30:00|15431.5|15421.5|15421.5|15411.5|15434|15424|15421.5|15411.5|113
1595360100000|2020-07-21 19:35:00|15419|15409|15421.5|15411.5|15421.5|15411.5|15414|15404|137
1595360400000|2020-07-21 19:40:00|15419|15409|15419|15409|15421.5|15411.5|15416.5|15406.5|85
1595360700000|2020-07-21 19:45:00|15416.5|15406.5|15422.7|15412.7|15426.5|15416.5|15416.5|15406.5|89
1595361000000|2020-07-21 19:50:00|15421.5|15411.5|15416.5|15406.5|15424|15414|15406.5|15396.5|503
1595361300000|2020-07-21 19:55:00|15417.7|15407.7|15405.2|15395.2|15421.5|15411.5|15404|15394|476
1595361600000|2020-07-21 20:00:00|15406.5|15396.5|15406.5|15396.5|15411.5|15401.5|15404|15394|67
1595361900000|2020-07-21 20:05:00|15404|15394|15406.5|15396.5|15407.7|15397.7|15404|15394|38
1595362200000|2020-07-21 20:10:00|15405.2|15395.2|15406.5|15396.5|15409|15399|15405.2|15395.2|25
1595362500000|2020-07-21 20:15:00|15415.8|15391.8|15415|15391|15416.6|15392.6|15414.6|15390.6|17
1595362800000|2020-07-21 20:20:00|15414.8|15390.8|15415.1|15391.1|15415.7|15391.7|15414.8|15390.8|12
1595363100000|2020-07-21 20:25:00|15415.2|15391.2|15415.2|15391.2|15415.3|15391.3|15414.8|15390.8|50
1595363400000|2020-07-21 20:30:00|15419.2|15395.2|15408.3|15384.3|15420.1|15396.1|15408.3|15384.3|83
1595363700000|2020-07-21 20:35:00|15407.4|15383.4|15410.4|15386.4|15414.8|15390.8|15407.4|15383.4|116
1595364000000|2020-07-21 20:40:00|15408.6|15384.6|15418.9|15394.9|15419.8|15395.8|15408.6|15384.6|30
1595364300000|2020-07-21 20:45:00|15418|15394|15417.1|15393.1|15419.8|15395.8|15417.1|15393.1|149
1595364600000|2020-07-21 20:50:00|15416.2|15392.2|15413.6|15389.6|15416.2|15392.2|15412.7|15388.7|45
1595364900000|2020-07-21 20:55:00|15414.5|15390.5|15408.2|15384.2|15414.5|15390.5|15407.3|15383.3|79
1595365200000|2020-07-21 21:00:00|15408.3|15384.3|15409|15385|15409.2|15385.2|15408.3|15384.3|0
1595365500000|2020-07-21 21:05:00|15407.8|15383.8|15405.2|15381.2|15408.3|15384.3|15405.2|15381.2|26
1595365800000|2020-07-21 21:10:00|15404.9|15380.9|15405.3|15381.3|15406.4|15382.4|15403.3|15379.3|3
1595366100000|2020-07-21 21:15:00|15405.2|15381.2|15403.5|15379.5|15405.2|15381.2|15402.3|15378.3|0
1595366400000|2020-07-21 21:20:00|15403.7|15379.7|15404.2|15380.2|15404.3|15380.3|15403.1|15379.1|0
1595366700000|2020-07-21 21:25:00|15404.1|15380.1|15406.4|15382.4|15406.4|15382.4|15404.1|15380.1|0
1595367000000|2020-07-21 21:30:00|15406.6|15382.6|15407.2|15383.2|15407.2|15383.2|15406.4|15382.4|0
1595367300000|2020-07-21 21:35:00|15407.1|15383.1|15407.1|15383.1|15407.1|15383.1|15407.1|15383.1|0
1595367600000|2020-07-21 21:40:00|15407.2|15383.2|15406.1|15382.1|15407.2|15383.2|15405.6|15381.6|0
1595367900000|2020-07-21 21:45:00|15407.1|15383.1|15407.8|15383.8|15407.8|15383.8|15407.1|15383.1|0
1595368200000|2020-07-21 21:50:00|15407.7|15383.7|15406.5|15382.5|15408.2|15384.2|15406.1|15382.1|0
1595368500000|2020-07-21 21:55:00|15406.6|15382.6|15407.8|15383.8|15408.8|15384.8|15406.1|15382.1|0
1595368800000|2020-07-21 22:00:00|15412|15388|15413.4|15389.4|15413.8|15389.8|15407.2|15383.2|0
1595369100000|2020-07-21 22:05:00|15414.3|15390.3|15410.7|15386.7|15414.3|15390.3|15408.5|15384.5|0
1595369400000|2020-07-21 22:10:00|15411.6|15387.6|15411.6|15387.6|15412.5|15388.5|15410.7|15386.7|0
1595369700000|2020-07-21 22:15:00|15412|15388|15417|15393|15417.8|15393.8|15410.7|15386.7|0
1595370000000|2020-07-21 22:20:00|15417.8|15393.8|15419.9|15395.9|15422.3|15398.3|15416.1|15392.1|0
1595370300000|2020-07-21 22:25:00|15420.3|15396.3|15419|15395|15420.8|15396.8|15415.9|15391.9|0
1595370600000|2020-07-21 22:30:00|15418.1|15394.1|15419.4|15395.4|15420.8|15396.8|15416.7|15392.7|0
1595370900000|2020-07-21 22:35:00|15419.9|15395.9|15427|15403|15429.6|15405.6|15419.9|15395.9|0
1595371200000|2020-07-21 22:40:00|15427.9|15403.9|15429|15405|15429|15405|15426.1|15402.1|0
1595371500000|2020-07-21 22:45:00|15428.1|15404.1|15431.7|15407.7|15432.6|15408.6|15427.7|15403.7|0
1595371800000|2020-07-21 22:50:00|15432.6|15408.6|15432.6|15408.6|15435.2|15411.2|15430.8|15406.8|0
1595372100000|2020-07-21 22:55:00|15433|15409|15437.9|15413.9|15442.3|15418.3|15432.1|15408.1|0
1595372400000|2020-07-21 23:00:00|15437|15413|15435.5|15411.5|15439.7|15415.7|15432.6|15408.6|0
1595372700000|2020-07-21 23:05:00|15436.4|15412.4|15435.5|15411.5|15437.2|15413.2|15432.8|15408.8|0
1595373000000|2020-07-21 23:10:00|15435.9|15411.9|15435.1|15411.1|15439.6|15415.6|15434.6|15410.6|0
1595373300000|2020-07-21 23:15:00|15434.2|15410.2|15430.8|15406.8|15437|15413|15429|15405|0
1595373600000|2020-07-21 23:20:00|15430.4|15406.4|15431.2|15407.2|15433|15409|15430.4|15406.4|0
1595373900000|2020-07-21 23:25:00|15432.1|15408.1|15429.5|15405.5|15432.1|15408.1|15425.9|15401.9|0
1595374200000|2020-07-21 23:30:00|15429|15405|15431.4|15407.4|15432.1|15408.1|15428.6|15404.6|0
1595374500000|2020-07-21 23:35:00|15430.6|15406.6|15429.7|15405.7|15431.4|15407.4|15429.7|15405.7|0
1595374800000|2020-07-21 23:40:00|15430.6|15406.6|15430.6|15406.6|15430.6|15406.6|15429.7|15405.7|0
1595375100000|2020-07-21 23:45:00|15435|15411|15436.3|15412.3|15437.2|15413.2|15432.3|15408.3|0
1595375400000|2020-07-21 23:50:00|15437.2|15413.2|15440|15416|15443.5|15419.5|15437.2|15413.2|0
1595375700000|2020-07-21 23:55:00|15439.5|15415.5|15438.3|15414.3|15440.8|15416.8|15434.6|15410.6|0
1595376000000|2020-07-22 00:00:00|15439.2|15415.2|15437|15413|15444.5|15420.5|15433.9|15409.9|0
1595376300000|2020-07-22 00:05:00|15437.4|15413.4|15439.2|15415.2|15441.4|15417.4|15433.9|15409.9|0
1595376600000|2020-07-22 00:10:00|15439.6|15415.6|15442.8|15418.8|15442.8|15418.8|15429.4|15405.4|0
1595376900000|2020-07-22 00:15:00|15441.9|15417.9|15458|15434|15468.2|15444.2|15441.9|15417.9|0
1595377200000|2020-07-22 00:20:00|15458.2|15434.2|15456|15432|15459.6|15435.6|15453.2|15429.2|0
1595377500000|2020-07-22 00:25:00|15456.2|15432.2|15457.8|15433.8|15457.8|15433.8|15449.6|15425.6|0
1595377800000|2020-07-22 00:30:00|15457.4|15433.4|15444.7|15420.7|15457.4|15433.4|15442.9|15418.9|0
1595378100000|2020-07-22 00:35:00|15445.1|15421.1|15448.4|15424.4|15448.4|15424.4|15441.1|15417.1|0
1595378400000|2020-07-22 00:40:00|15448.2|15424.2|15447.6|15423.6|15455.2|15431.2|15446.6|15422.6|0
1595378700000|2020-07-22 00:45:00|15447.2|15423.2|15452.4|15428.4|15455.3|15431.3|15446.7|15422.7|0
1595379000000|2020-07-22 00:50:00|15453.5|15429.5|15437.6|15413.6|15454.4|15430.4|15432.2|15408.2|0
1595379300000|2020-07-22 00:55:00|15436.5|15412.5|15421.4|15397.4|15437.6|15413.6|15421.4|15397.4|0
1595379600000|2020-07-22 01:00:00|15421.9|15397.9|15442.7|15432.7|15450.2|15440.2|15412.7|15397.9|2372
1595379900000|2020-07-22 01:05:00|15445.2|15435.2|15462.7|15452.7|15470.2|15460.2|15442.7|15432.7|1175
1595380200000|2020-07-22 01:10:00|15465.2|15455.2|15452.7|15442.7|15465.2|15455.2|15445.2|15435.2|889
1595380500000|2020-07-22 01:15:00|15447.7|15437.7|15460.2|15450.2|15465.2|15455.2|15442.7|15432.7|1637
1595380800000|2020-07-22 01:20:00|15457.7|15447.7|15442.7|15432.7|15472.7|15462.7|15440.2|15430.2|1318
1595381100000|2020-07-22 01:25:00|15445.2|15435.2|15447.7|15437.7|15452.7|15442.7|15432.7|15422.7|1505
1595381400000|2020-07-22 01:30:00|15452.7|15442.7|15457.7|15447.7|15485.2|15475.2|15425.2|15415.2|19936
1595381700000|2020-07-22 01:35:00|15460.2|15450.2|15420.2|15410.2|15472.7|15462.7|15417.7|15407.7|11004
1595382000000|2020-07-22 01:40:00|15422.7|15412.7|15430.2|15420.2|15442.7|15432.7|15415.2|15405.2|6870
1595382300000|2020-07-22 01:45:00|15432.7|15422.7|15502.7|15492.7|15502.7|15492.7|15417.7|15407.7|5719
1595382600000|2020-07-22 01:50:00|15505.2|15495.2|15521|15511|15552.7|15542.7|15495.2|15485.2|12546
1595382900000|2020-07-22 01:55:00|15523.5|15513.5|15546|15536|15551|15541|15521|15511|8186
1595383200000|2020-07-22 02:00:00|15543.5|15533.5|15553.5|15543.5|15576|15566|15523.5|15513.5|8591
1595383500000|2020-07-22 02:05:00|15551|15541|15551|15541|15581|15571|15548.5|15538.5|4837
1595383800000|2020-07-22 02:10:00|15553.5|15543.5|15586|15576|15596|15586|15543.5|15533.5|6709
1595384100000|2020-07-22 02:15:00|15588.5|15578.5|15628.5|15618.5|15628.5|15618.5|15588.5|15578.5|6808
1595384400000|2020-07-22 02:20:00|15631|15621|15643.5|15633.5|15653.5|15643.5|15628.5|15618.5|4564
1595384700000|2020-07-22 02:25:00|15646|15636|15681|15671|15683.5|15673.5|15643.5|15633.5|8296
1595385000000|2020-07-22 02:30:00|15683.5|15673.5|15638.5|15628.5|15688.5|15678.5|15636|15626|5890
1595385300000|2020-07-22 02:35:00|15636|15626|15681|15671|15686|15676|15636|15626|7197
1595385600000|2020-07-22 02:40:00|15678.5|15668.5|15731|15721|15736|15726|15666|15656|10119
1595385900000|2020-07-22 02:45:00|15733.5|15723.5|15721|15711|15738.5|15728.5|15693.5|15683.5|8597
1595386200000|2020-07-22 02:50:00|15723.5|15713.5|15751|15741|15756|15746|15713.5|15703.5|8223
1595386500000|2020-07-22 02:55:00|15756|15746|15783.5|15773.5|15798.5|15788.5|15746|15736|9215
1595386800000|2020-07-22 03:00:00|15786|15776|15743.5|15733.5|15791|15781|15741|15731|6936
1595387100000|2020-07-22 03:05:00|15746|15736|15718.5|15708.5|15773.5|15763.5|15711|15701|6867
1595387400000|2020-07-22 03:10:00|15721|15711|15696|15686|15728.5|15718.5|15691|15681|6973
1595387700000|2020-07-22 03:15:00|15693.5|15683.5|15708.5|15698.5|15738.5|15728.5|15693.5|15683.5|6131
1595388000000|2020-07-22 03:20:00|15706|15696|15673.5|15663.5|15721|15711|15663.5|15653.5|9399
1595388300000|2020-07-22 03:25:00|15671|15661|15641|15631|15678.5|15668.5|15628.5|15618.5|6079
1595388600000|2020-07-22 03:30:00|15643.5|15633.5|15653.5|15643.5|15658.5|15648.5|15638.5|15628.5|506
1595388900000|2020-07-22 03:35:00|15656|15646|15653.5|15643.5|15658.5|15648.5|15646|15636|370
1595389200000|2020-07-22 03:40:00|15651|15641|15661|15651|15663.5|15653.5|15651|15641|294
1595389500000|2020-07-22 03:45:00|15663.5|15653.5|15673.5|15663.5|15676|15666|15661|15651|653
1595389800000|2020-07-22 03:50:00|15671|15661|15666|15656|15671|15661|15666|15656|308
1595390100000|2020-07-22 03:55:00|15668.5|15658.5|15671|15661|15673.5|15663.5|15661|15651|484
1595390400000|2020-07-22 04:00:00|15673.5|15663.5|15668.5|15658.5|15673.5|15663.5|15666|15656|129
1595390700000|2020-07-22 04:05:00|15663.5|15653.5|15663.5|15653.5|15666|15656|15661|15651|116
1595391000000|2020-07-22 04:10:00|15661|15651|15653.5|15643.5|15666|15656|15648.5|15638.5|820
1595391300000|2020-07-22 04:15:00|15648.5|15638.5|15646|15636|15653.5|15643.5|15643.5|15633.5|491
1595391600000|2020-07-22 04:20:00|15648.5|15638.5|15656|15646|15658.5|15648.5|15648.5|15638.5|376
1595391900000|2020-07-22 04:25:00|15653.5|15643.5|15651|15641|15656|15646|15651|15641|78
1595392200000|2020-07-22 04:30:00|15648.5|15638.5|15641|15631|15648.5|15638.5|15638.5|15628.5|383
1595392500000|2020-07-22 04:35:00|15638.5|15628.5|15641|15631|15643.5|15633.5|15638.5|15628.5|195
1595392800000|2020-07-22 04:40:00|15643.5|15633.5|15626|15616|15643.5|15633.5|15626|15616|929
1595393100000|2020-07-22 04:45:00|15623.5|15613.5|15626|15616|15631|15621|15621|15611|491
1595393400000|2020-07-22 04:50:00|15628.5|15618.5|15628.5|15618.5|15631|15621|15623.5|15613.5|224
1595393700000|2020-07-22 04:55:00|15626|15616|15628.5|15618.5|15628.5|15618.5|15621|15611|412
1595394000000|2020-07-22 05:00:00|15623.5|15613.5|15636|15626|15646|15636|15596|15586|9659
1595394300000|2020-07-22 05:05:00|15633.5|15623.5|15626|15616|15646|15636|15618.5|15608.5|3929
1595394600000|2020-07-22 05:10:00|15623.5|15613.5|15651|15641|15653.5|15643.5|15613.5|15603.5|2454
1595394900000|2020-07-22 05:15:00|15648.5|15638.5|15661|15651|15666|15656|15631|15621|3236
1595395200000|2020-07-22 05:20:00|15663.5|15653.5|15636|15626|15673.5|15663.5|15631|15621|3678
1595395500000|2020-07-22 05:25:00|15638.5|15628.5|15601|15591|15641|15631|15601|15591|3718
1595395800000|2020-07-22 05:30:00|15598.5|15588.5|15553.5|15543.5|15608.5|15598.5|15548.5|15538.5|8687
1595396100000|2020-07-22 05:35:00|15551|15541|15543.5|15533.5|15571|15561|15541|15531|6574
1595396400000|2020-07-22 05:40:00|15541|15531|15528.5|15518.5|15556|15546|15518.5|15508.5|7727
1595396700000|2020-07-22 05:45:00|15526|15516|15558.5|15548.5|15571|15561|15521|15511|5739
1595397000000|2020-07-22 05:50:00|15556|15546|15581|15571|15591|15581|15551|15541|3901
1595397300000|2020-07-22 05:55:00|15583.5|15573.5|15556|15546|15588.5|15578.5|15543.5|15533.5|3784
1595397600000|2020-07-22 06:00:00|15558.5|15548.5|15571|15561|15571|15561|15526|15516|3961
1595397900000|2020-07-22 06:05:00|15568.5|15558.5|15531|15521|15603.5|15593.5|15528.5|15518.5|8816
1595398200000|2020-07-22 06:10:00|15533.5|15523.5|15556|15546|15566|15556|15528.5|15518.5|5991
1595398500000|2020-07-22 06:15:00|15558.5|15548.5|15563.5|15553.5|15586|15576|15543.5|15533.5|4834
1595398800000|2020-07-22 06:20:00|15561|15551|15578.5|15568.5|15603.5|15593.5|15561|15551|3644
1595399100000|2020-07-22 06:25:00|15573.5|15563.5|15561|15551|15573.5|15563.5|15538.5|15528.5|5805
1595399400000|2020-07-22 06:30:00|15558.5|15548.5|15486|15476|15573.5|15563.5|15483.5|15473.5|10234
1595399700000|2020-07-22 06:35:00|15488.5|15478.5|15448.5|15438.5|15501|15491|15448.5|15438.5|8959
1595400000000|2020-07-22 06:40:00|15446|15436|15431|15421|15466|15456|15423.5|15413.5|7753
1595400300000|2020-07-22 06:45:00|15428.5|15418.5|15466|15456|15476|15466|15426|15416|6067
1595400600000|2020-07-22 06:50:00|15463.5|15453.5|15471|15461|15473.5|15463.5|15453.5|15443.5|4408
1595400900000|2020-07-22 06:55:00|15468.5|15458.5|15471|15461|15488.5|15478.5|15466|15456|5020
1595401200000|2020-07-22 07:00:00|15453|15440.5|15450.5|15435.5|15460.5|15445.5|15448|15435.5|2168
1595401500000|2020-07-22 07:05:00|15448|15438|15460.5|15448|15460.5|15448|15448|15438|1182
1595401800000|2020-07-22 07:10:00|15463|15450.5|15480.5|15465.5|15480.5|15468|15460.5|15448|1733
1595402100000|2020-07-22 07:15:00|15478|15468|15473|15460.5|15478|15468|15468|15455.5|498
1595402400000|2020-07-22 07:20:00|15468|15458|15468|15455.5|15483|15470.5|15465.5|15453|1501
1595402700000|2020-07-22 07:25:00|15470.5|15453|15455.5|15443|15470.5|15458|15455.5|15443|885
1595403000000|2020-07-22 07:30:00|15458|15445.5|15403|15390.5|15463|15450.5|15393|15380.5|3050
1595403300000|2020-07-22 07:35:00|15400.5|15388|15335.5|15320.5|15400.5|15388|15328|15315.5|6587
1595403600000|2020-07-22 07:40:00|15333|15318|15298|15285.5|15355.5|15343|15298|15285.5|4000
1595403900000|2020-07-22 07:45:00|15295.5|15283|15285.5|15273|15318|15305.5|15273|15260.5|4854
1595404200000|2020-07-22 07:50:00|15283|15270.5|15283|15270.5|15300.5|15288|15233|15220.5|4729
1595404500000|2020-07-22 07:55:00|15275.5|15263|15265.5|15253|15288|15273|15250.5|15235.5|3066
1595404800000|2020-07-22 08:00:00|15263|15250.5|15258|15245.5|15290.5|15278|15238|15225.5|2589
1595405100000|2020-07-22 08:05:00|15260.5|15243|15248|15233|15260.5|15245.5|15228|15215.5|1522
1595405400000|2020-07-22 08:10:00|15245.5|15230.5|15268|15255.5|15270.5|15258|15233|15220.5|1673
1595405700000|2020-07-22 08:15:00|15270.5|15258|15280.5|15268|15290.5|15278|15263|15250.5|2051
1595406000000|2020-07-22 08:20:00|15283|15270.5|15290.5|15275.5|15300.5|15288|15280.5|15268|2079
1595406300000|2020-07-22 08:25:00|15293|15278|15280.5|15268|15305.5|15293|15280.5|15268|2141
1595406600000|2020-07-22 08:30:00|15297.1|15273.1|15280|15256|15297.1|15273.1|15276.6|15252.6|0
1595406900000|2020-07-22 08:35:00|15280.5|15256.5|15260.2|15236.2|15280.5|15256.5|15257.9|15233.9|172
1595407200000|2020-07-22 08:40:00|15259.7|15235.7|15257.4|15233.4|15269.3|15245.3|15256.1|15232.1|0
1595407500000|2020-07-22 08:45:00|15256.9|15232.9|15265.8|15241.8|15267.6|15243.6|15250.6|15226.6|0
1595407800000|2020-07-22 08:50:00|15265.4|15241.4|15264.9|15240.9|15265.8|15241.8|15254.5|15230.5|0
1595408100000|2020-07-22 08:55:00|15264.4|15240.4|15268|15244|15271.6|15247.6|15261.7|15237.7|0
1595408400000|2020-07-22 09:00:00|15270.5|15255.5|15248|15233|15270.5|15255.5|15233|15220.5|1687
1595408700000|2020-07-22 09:05:00|15245.5|15230.5|15235.5|15223|15258|15243|15235.5|15223|647
1595409000000|2020-07-22 09:10:00|15238|15225.5|15240.5|15225.5|15240.5|15228|15235.5|15220.5|302
1595409300000|2020-07-22 09:15:00|15238|15223|15255.5|15240.5|15255.5|15243|15228|15215.5|754
1595409600000|2020-07-22 09:20:00|15253|15243|15278|15263|15278|15265.5|15250.5|15238|637
1595409900000|2020-07-22 09:25:00|15275.5|15265.5|15263|15250.5|15275.5|15265.5|15263|15250.5|250
1595410200000|2020-07-22 09:30:00|15265.5|15253|15283|15270.5|15285.5|15270.5|15263|15250.5|778
1595410500000|2020-07-22 09:35:00|15280.5|15268|15293|15280.5|15293|15280.5|15280.5|15268|623
1595410800000|2020-07-22 09:40:00|15295.5|15283|15300.5|15288|15300.5|15288|15288|15273|494
1595411100000|2020-07-22 09:45:00|15303|15285.5|15313|15298|15315.5|15303|15298|15285.5|733
1595411400000|2020-07-22 09:50:00|15310.5|15300.5|15320.5|15305.5|15320.5|15308|15310.5|15295.5|413
1595411700000|2020-07-22 09:55:00|15323|15308|15358|15345.5|15358|15345.5|15320.5|15305.5|1153
1595412000000|2020-07-22 10:00:00|15360.5|15348|15365.5|15353|15368|15353|15348|15335.5|962
1595412300000|2020-07-22 10:05:00|15363|15350.5|15360.5|15348|15365.5|15353|15350.5|15338|1071
1595412600000|2020-07-22 10:10:00|15363|15350.5|15345.5|15333|15363|15350.5|15340.5|15328|417
1595412900000|2020-07-22 10:15:00|15348|15335.5|15368|15355.5|15373|15360.5|15348|15335.5|1557
1595413200000|2020-07-22 10:20:00|15370.5|15353|15373|15360.5|15383|15370.5|15365.5|15353|571
1595413500000|2020-07-22 10:25:00|15375.5|15363|15378|15363|15380.5|15368|15373|15360.5|968
1595413800000|2020-07-22 10:30:00|15375.5|15365.5|15370.5|15358|15383|15370.5|15370.5|15358|472
1595414100000|2020-07-22 10:35:00|15373|15360.5|15385.5|15373|15388|15375.5|15373|15360.5|443
1595414400000|2020-07-22 10:40:00|15388|15375.5|15383|15370.5|15395.5|15383|15383|15370.5|639
1595414700000|2020-07-22 10:45:00|15385.5|15373|15383|15370.5|15393|15380.5|15383|15370.5|206
1595415000000|2020-07-22 10:50:00|15385.5|15373|15385.5|15373|15388|15373|15373|15360.5|447
1595415300000|2020-07-22 10:55:00|15388|15370.5|15383|15370.5|15393|15380.5|15380.5|15368|241
1595415600000|2020-07-22 11:00:00|15385.5|15373|15395.5|15383|15400.5|15388|15383|15368|845
1595415900000|2020-07-22 11:05:00|15393|15380.5|15408|15395.5|15408|15395.5|15390.5|15378|874
1595416200000|2020-07-22 11:10:00|15405.5|15393|15403|15388|15415.5|15403|15400.5|15388|904
1595416500000|2020-07-22 11:15:00|15400.5|15390.5|15403|15390.5|15410.5|15398|15398|15385.5|100
1595416800000|2020-07-22 11:20:00|15405.5|15393|15400.5|15388|15408|15395.5|15400.5|15388|309
1595417100000|2020-07-22 11:25:00|15403|15390.5|15400.5|15388|15405.5|15393|15398|15385.5|438
1595417400000|2020-07-22 11:30:00|15398|15385.5|15398|15385.5|15408|15395.5|15398|15385.5|143
1595417700000|2020-07-22 11:35:00|15400.5|15388|15395.5|15383|15400.5|15388|15395.5|15383|40
1595418000000|2020-07-22 11:40:00|15398|15385.5|15398|15383|15400.5|15388|15393|15380.5|292
1595418300000|2020-07-22 11:45:00|15400.5|15388|15408|15393|15410.5|15398|15400.5|15388|522
1595418600000|2020-07-22 11:50:00|15410.5|15395.5|15403|15390.5|15410.5|15398|15403|15390.5|124
1595418900000|2020-07-22 11:55:00|15405.5|15393|15405.5|15393|15408|15395.5|15403|15390.5|165
1595419200000|2020-07-22 12:00:00|15408|15390.5|15403|15390.5|15408|15395.5|15390.5|15378|398
1595419500000|2020-07-22 12:05:00|15400.5|15388|15395.5|15383|15405.5|15393|15393|15380.5|264
1595419800000|2020-07-22 12:10:00|15393|15380.5|15403|15390.5|15405.5|15393|15390.5|15378|215
1595420100000|2020-07-22 12:15:00|15405.5|15393|15400.5|15388|15405.5|15393|15398|15385.5|42
1595420400000|2020-07-22 12:20:00|15403|15390.5|15398|15385.5|15403|15390.5|15393|15380.5|187
1595420700000|2020-07-22 12:25:00|15400.5|15388|15385.5|15373|15400.5|15388|15378|15365.5|210
1595421000000|2020-07-22 12:30:00|15383|15370.5|15388|15373|15390.5|15378|15380.5|15368|113
1595421300000|2020-07-22 12:35:00|15385.5|15375.5|15395.5|15383|15395.5|15383|15385.5|15373|104
1595421600000|2020-07-22 12:40:00|15393|15380.5|15388|15375.5|15393|15380.5|15380.5|15368|179
1595421900000|2020-07-22 12:45:00|15390.5|15378|15393|15380.5|15395.5|15383|15378|15363|361
1595422200000|2020-07-22 12:50:00|15395.5|15383|15398|15385.5|15398|15385.5|15393|15380.5|79
1595422500000|2020-07-22 12:55:00|15400.5|15383|15393|15380.5|15403|15390.5|15390.5|15378|364
1595422800000|2020-07-22 13:00:00|15390.5|15378|15378|15365.5|15390.5|15378|15378|15365.5|150
1595423100000|2020-07-22 13:05:00|15375.5|15363|15373|15360.5|15378|15365.5|15373|15360.5|166
1595423400000|2020-07-22 13:10:00|15375.5|15363|15380.5|15368|15380.5|15368|15373|15360.5|282
1595423700000|2020-07-22 13:15:00|15383|15370.5|15363|15350.5|15383|15370.5|15360.5|15348|567
1595424000000|2020-07-22 13:20:00|15360.5|15348|15358|15345.5|15368|15355.5|15353|15340.5|624
1595424300000|2020-07-22 13:25:00|15360.5|15348|15368|15355.5|15368|15355.5|15360.5|15348|715
1595424600000|2020-07-22 13:30:00|15370.5|15358|15353|15340.5|15375.5|15363|15353|15340.5|1177
1595424900000|2020-07-22 13:35:00|15355.5|15343|15355.5|15343|15360.5|15348|15333|15320.5|985
1595425200000|2020-07-22 13:40:00|15358|15345.5|15360.5|15348|15368|15355.5|15353|15340.5|278
1595425500000|2020-07-22 13:45:00|15363|15350.5|15373|15360.5|15373|15360.5|15358|15345.5|239
1595425800000|2020-07-22 13:50:00|15375.5|15363|15390.5|15378|15393|15380.5|15373|15360.5|619
1595426100000|2020-07-22 13:55:00|15393|15380.5|15380.5|15365.5|15395.5|15383|15370.5|15358|591
1595426400000|2020-07-22 14:00:00|15378|15368|15385.5|15373|15385.5|15373|15373|15360.5|210
1595426700000|2020-07-22 14:05:00|15383|15370.5|15378|15365.5|15388|15375.5|15373|15360.5|236
1595427000000|2020-07-22 14:10:00|15380.5|15368|15375.5|15363|15388|15375.5|15368|15355.5|174
1595427300000|2020-07-22 14:15:00|15373|15360.5|15388|15375.5|15390.5|15378|15373|15360.5|179
1595427600000|2020-07-22 14:20:00|15385.5|15373|15385.5|15373|15390.5|15378|15375.5|15360.5|162
1595427900000|2020-07-22 14:25:00|15383|15370.5|15373|15360.5|15388|15375.5|15373|15360.5|211
1595428200000|2020-07-22 14:30:00|15375.5|15363|15373|15360.5|15378|15365.5|15368|15355.5|203
1595428500000|2020-07-22 14:35:00|15375.5|15358|15388|15375.5|15393|15380.5|15375.5|15358|276
1595428800000|2020-07-22 14:40:00|15385.5|15373|15373|15360.5|15385.5|15373|15373|15360.5|166
1595429100000|2020-07-22 14:45:00|15375.5|15363|15350.5|15338|15375.5|15363|15348|15335.5|220
1595429400000|2020-07-22 14:50:00|15348|15335.5|15338|15325.5|15350.5|15338|15335.5|15320.5|322
1595429700000|2020-07-22 14:55:00|15340.5|15328|15350.5|15338|15350.5|15338|15340.5|15328|129
1595430000000|2020-07-22 15:00:00|15348|15335.5|15350.5|15338|15350.5|15338|15343|15330.5|185
1595430300000|2020-07-22 15:05:00|15353|15340.5|15340.5|15325.5|15353|15340.5|15338|15325.5|185
1595430600000|2020-07-22 15:10:00|15338|15328|15333|15320.5|15343|15328|15333|15320.5|345
1595430900000|2020-07-22 15:15:00|15330.5|15318|15338|15325.5|15348|15335.5|15328|15315.5|402
1595431200000|2020-07-22 15:20:00|15335.5|15323|15340.5|15328|15345.5|15333|15335.5|15323|328
1595431500000|2020-07-22 15:25:00|15345.5|15333|15358|15345.5|15360.5|15348|15345.5|15333|167
1595431800000|2020-07-22 15:30:00|15363|15350.5|15368|15355.5|15368|15355.5|15358|15345.5|282
1595432100000|2020-07-22 15:35:00|15365.5|15353|15368|15355.5|15368|15355.5|15363|15350.5|254
1595432400000|2020-07-22 15:40:00|15365.5|15353|15365.5|15353|15370.5|15358|15363|15350.5|141
1595432700000|2020-07-22 15:45:00|15368|15355.5|15353|15340.5|15368|15355.5|15353|15340.5|215
1595433000000|2020-07-22 15:50:00|15350.5|15338|15353|15340.5|15355.5|15343|15348|15335.5|135
1595433300000|2020-07-22 15:55:00|15350.5|15338|15348|15335.5|15353|15340.5|15348|15335.5|62
1595433600000|2020-07-22 16:00:00|15350.5|15338|15343|15330.5|15350.5|15338|15343|15330.5|143
1595433900000|2020-07-22 16:05:00|15345.5|15333|15345.5|15333|15350.5|15338|15345.5|15333|92
1595434200000|2020-07-22 16:10:00|15348|15335.5|15358|15345.5|15365.5|15353|15348|15335.5|238
1595434500000|2020-07-22 16:15:00|15360.5|15348|15360.5|15348|15368|15355.5|15358|15345.5|124
1595434800000|2020-07-22 16:20:00|15363|15350.5|15360.5|15348|15365.5|15353|15358|15345.5|123
1595435100000|2020-07-22 16:25:00|15363|15350.5|15358|15345.5|15363|15350.5|15358|15345.5|69
1595435400000|2020-07-22 16:30:00|15360.5|15348|15348|15335.5|15360.5|15348|15343|15330.5|220
1595435700000|2020-07-22 16:35:00|15350.5|15338|15343|15330.5|15350.5|15338|15343|15328|99
1595436000000|2020-07-22 16:40:00|15340.5|15328|15335.5|15323|15343|15330.5|15333|15320.5|263
1595436300000|2020-07-22 16:45:00|15333|15320.5|15333|15320.5|15335.5|15323|15328|15315.5|212
1595436600000|2020-07-22 16:50:00|15330.5|15318|15318|15305.5|15330.5|15320.5|15318|15305.5|239
1595436900000|2020-07-22 16:55:00|15320.5|15308|15333|15320.5|15335.5|15323|15320.5|15308|170
1595437200000|2020-07-22 17:00:00|15330.5|15318|15323|15310.5|15330.5|15318|15318|15305.5|147
1595437500000|2020-07-22 17:05:00|15325.5|15313|15320.5|15308|15325.5|15313|15320.5|15308|150
1595437800000|2020-07-22 17:10:00|15318|15305.5|15323|15310.5|15328|15315.5|15318|15305.5|195
1595438100000|2020-07-22 17:15:00|15320.5|15308|15320.5|15308|15323|15310.5|15315.5|15303|221
1595438400000|2020-07-22 17:20:00|15323|15310.5|15313|15300.5|15323|15310.5|15313|15300.5|149
1595438700000|2020-07-22 17:25:00|15310.5|15298|15308|15295.5|15313|15300.5|15308|15295.5|268
1595439000000|2020-07-22 17:30:00|15310.5|15298|15303|15290.5|15310.5|15298|15303|15290.5|78
1595439300000|2020-07-22 17:35:00|15305.5|15293|15310.5|15295.5|15310.5|15295.5|15303|15290.5|78
1595439600000|2020-07-22 17:40:00|15308|15298|15320.5|15308|15320.5|15308|15308|15298|191
1595439900000|2020-07-22 17:45:00|15318|15305.5|15313|15300.5|15318|15305.5|15308|15295.5|517
1595440200000|2020-07-22 17:50:00|15315.5|15303|15310.5|15295.5|15315.5|15303|15308|15293|82
1595440500000|2020-07-22 17:55:00|15308|15293|15295.5|15283|15308|15295.5|15295.5|15283|254
1595440800000|2020-07-22 18:00:00|15293|15280.5|15315.5|15303|15320.5|15308|15293|15280.5|164
1595441100000|2020-07-22 18:05:00|15313|15300.5|15318|15305.5|15318|15305.5|15313|15300.5|14
1595441400000|2020-07-22 18:10:00|15315.5|15303|15318|15305.5|15318|15305.5|15310.5|15298|145
1595441700000|2020-07-22 18:15:00|15315.5|15303|15325.5|15313|15325.5|15313|15313|15300.5|221
1595442000000|2020-07-22 18:20:00|15323|15310.5|15320.5|15308|15325.5|15313|15320.5|15308|45
1595442300000|2020-07-22 18:25:00|15323|15305.5|15323|15310.5|15323|15310.5|15308|15295.5|319
1595442600000|2020-07-22 18:30:00|15320.5|15308|15318|15305.5|15323|15310.5|15310.5|15298|165
1595442900000|2020-07-22 18:35:00|15320.5|15308|15325.5|15313|15325.5|15313|15320.5|15305.5|186
1595443200000|2020-07-22 18:40:00|15323|15310.5|15321.8|15311.8|15325.5|15313|15321.8|15310.5|91
1595443500000|2020-07-22 18:45:00|15323|15313|15321.8|15311.8|15326.8|15316.8|15321.8|15311.8|125
1595443800000|2020-07-22 18:50:00|15319.3|15309.3|15329.3|15319.3|15329.3|15319.3|15319.3|15309.3|193
1595444100000|2020-07-22 18:55:00|15328|15318|15316.8|15306.8|15329.3|15319.3|15313|15303|130
1595444400000|2020-07-22 19:00:00|15318|15308|15331.8|15321.8|15336.8|15326.8|15318|15308|133
1595444700000|2020-07-22 19:05:00|15329.3|15319.3|15329.3|15319.3|15334.3|15324.3|15326.8|15316.8|75
1595445000000|2020-07-22 19:10:00|15328|15318|15339.3|15329.3|15341.8|15331.8|15324.3|15314.3|127
1595445300000|2020-07-22 19:15:00|15340.5|15330.5|15336.8|15326.8|15341.8|15331.8|15334.3|15324.3|97
1595445600000|2020-07-22 19:20:00|15334.3|15324.3|15335.5|15325.5|15338|15328|15331.8|15321.8|145
1595445900000|2020-07-22 19:25:00|15334.3|15324.3|15324.3|15314.3|15336.8|15326.8|15319.3|15309.3|75
1595446200000|2020-07-22 19:30:00|15325.5|15315.5|15331.8|15321.8|15331.8|15321.8|15324.3|15314.3|135
1595446500000|2020-07-22 19:35:00|15333|15323|15336.8|15326.8|15341.8|15331.8|15331.8|15321.8|201
1595446800000|2020-07-22 19:40:00|15338|15328|15341.8|15331.8|15344.3|15334.3|15334.3|15324.3|65
1595447100000|2020-07-22 19:45:00|15343|15333|15364.3|15354.3|15364.3|15354.3|15341.8|15331.8|179
1595447400000|2020-07-22 19:50:00|15365.5|15355.5|15364.3|15354.3|15371.8|15361.8|15361.8|15351.8|209
1595447700000|2020-07-22 19:55:00|15365.5|15355.5|15355.5|15345.5|15366.8|15356.8|15351.8|15341.8|232
1595448000000|2020-07-22 20:00:00|15356.8|15346.8|15349.3|15339.3|15359.3|15349.3|15346.8|15336.8|112
1595448300000|2020-07-22 20:05:00|15348|15338|15349.3|15339.3|15354.3|15344.3|15346.8|15336.8|41
1595448600000|2020-07-22 20:10:00|15350.5|15340.5|15349.3|15339.3|15356.8|15346.8|15346.8|15336.8|186
1595448900000|2020-07-22 20:15:00|15357.4|15333.4|15361|15337|15362|15338|15356.6|15332.6|14
1595449200000|2020-07-22 20:20:00|15360.9|15336.9|15359.2|15335.2|15362|15338|15358.3|15334.3|9
1595449500000|2020-07-22 20:25:00|15359.4|15335.4|15356.9|15332.9|15359.9|15335.9|15356.9|15332.9|5
1595449800000|2020-07-22 20:30:00|15358.2|15334.2|15366.5|15342.5|15369.2|15345.2|15356.8|15332.8|79
1595450100000|2020-07-22 20:35:00|15365.7|15341.7|15362.1|15338.1|15367.4|15343.4|15360.4|15336.4|14
1595450400000|2020-07-22 20:40:00|15360.4|15336.4|15360.4|15336.4|15363.9|15339.9|15359.5|15335.5|13
1595450700000|2020-07-22 20:45:00|15359.5|15335.5|15358.6|15334.6|15361.3|15337.3|15357.7|15333.7|209
1595451000000|2020-07-22 20:50:00|15357.7|15333.7|15359.9|15335.9|15360.7|15336.7|15356.8|15332.8|47
1595451300000|2020-07-22 20:55:00|15359|15335|15359.7|15335.7|15360.7|15336.7|15357.2|15333.2|34
1595451600000|2020-07-22 21:00:00|15359.6|15335.6|15361.4|15337.4|15361.9|15337.9|15359.6|15335.6|1
1595451900000|2020-07-22 21:05:00|15362.4|15338.4|15361.4|15337.4|15362.4|15338.4|15361.3|15337.3|37
1595452200000|2020-07-22 21:10:00|15362.8|15338.8|15362.7|15338.7|15362.8|15338.8|15361.4|15337.4|8
1595452500000|2020-07-22 21:15:00|15363.2|15339.2|15361.7|15337.7|15363.2|15339.2|15361.7|15337.7|0
1595452800000|2020-07-22 21:20:00|15361.3|15337.3|15361.5|15337.5|15361.7|15337.7|15360.6|15336.6|0
1595453100000|2020-07-22 21:25:00|15361.1|15337.1|15361.5|15337.5|15362|15338|15361.1|15337.1|0
1595453400000|2020-07-22 21:30:00|15361.7|15337.7|15362.3|15338.3|15363.2|15339.2|15361.7|15337.7|0
1595453700000|2020-07-22 21:35:00|15363.1|15339.1|15359.7|15335.7|15363.1|15339.1|15359.2|15335.2|0
1595454000000|2020-07-22 21:40:00|15359.8|15335.8|15359.8|15335.8|15359.8|15335.8|15359.7|15335.7|0
1595454300000|2020-07-22 21:45:00|15359.9|15335.9|15360.6|15336.6|15361.6|15337.6|15359.8|15335.8|0
1595454600000|2020-07-22 21:50:00|15361.1|15337.1|15360.6|15336.6|15361.1|15337.1|15360.6|15336.6|0
1595454900000|2020-07-22 21:55:00|15360.7|15336.7|15360.7|15336.7|15361.1|15337.1|15360.6|15336.6|0
1595455200000|2020-07-22 22:00:00|15365.9|15341.9|15360.5|15336.5|15367.7|15343.7|15350.9|15326.9|0
1595455500000|2020-07-22 22:05:00|15361.4|15337.4|15368.9|15344.9|15370.7|15346.7|15360.9|15336.9|0
1595455800000|2020-07-22 22:10:00|15368.1|15344.1|15374.2|15350.2|15374.7|15350.7|15368.1|15344.1|0
1595456100000|2020-07-22 22:15:00|15373.4|15349.4|15379.7|15355.7|15379.7|15355.7|15373.4|15349.4|0
1595456400000|2020-07-22 22:20:00|15380.6|15356.6|15373.9|15349.9|15380.6|15356.6|15371.7|15347.7|0
1595456700000|2020-07-22 22:25:00|15373.5|15349.5|15371.7|15347.7|15374.4|15350.4|15370|15346|0
1595457000000|2020-07-22 22:30:00|15372.6|15348.6|15370|15346|15372.6|15348.6|15366.5|15342.5|0
1595457300000|2020-07-22 22:35:00|15369.1|15345.1|15368.2|15344.2|15370|15346|15367.3|15343.3|0
1595457600000|2020-07-22 22:40:00|15367.8|15343.8|15367.3|15343.3|15368.2|15344.2|15366.5|15342.5|0
1595457900000|2020-07-22 22:45:00|15367.8|15343.8|15369.9|15345.9|15370.3|15346.3|15367.3|15343.3|0
1595458200000|2020-07-22 22:50:00|15370.7|15346.7|15367.2|15343.2|15373.4|15349.4|15364.6|15340.6|0
1595458500000|2020-07-22 22:55:00|15366.7|15342.7|15367.2|15343.2|15370.7|15346.7|15366.7|15342.7|0
1595458800000|2020-07-22 23:00:00|15367.6|15343.6|15369.5|15345.5|15370.7|15346.7|15367.6|15343.6|0
1595459100000|2020-07-22 23:05:00|15370.4|15346.4|15357.2|15333.2|15370.4|15346.4|15357.2|15333.2|0
1595459400000|2020-07-22 23:10:00|15358.1|15334.1|15352.8|15328.8|15359.9|15335.9|15351.1|15327.1|0
1595459700000|2020-07-22 23:15:00|15351.9|15327.9|15350.2|15326.2|15352.8|15328.8|15349.3|15325.3|0
1595460000000|2020-07-22 23:20:00|15349.3|15325.3|15354.6|15330.6|15355.5|15331.5|15349.3|15325.3|0
1595460300000|2020-07-22 23:25:00|15355|15331|15353.3|15329.3|15355.5|15331.5|15353.3|15329.3|0
1595460600000|2020-07-22 23:30:00|15354.2|15330.2|15352.6|15328.6|15354.2|15330.2|15352.4|15328.4|0
1595460900000|2020-07-22 23:35:00|15352.1|15328.1|15353.5|15329.5|15354.3|15330.3|15343.7|15319.7|0
1595461200000|2020-07-22 23:40:00|15353|15329|15351|15327|15355.4|15331.4|15351|15327|0
1595461500000|2020-07-22 23:45:00|15350.1|15326.1|15351.8|15327.8|15354.5|15330.5|15348.3|15324.3|0
1595461800000|2020-07-22 23:50:00|15350.1|15326.1|15345.7|15321.7|15350.1|15326.1|15344.8|15320.8|0
1595462100000|2020-07-22 23:55:00|15347.4|15323.4|15339.2|15315.2|15347.4|15323.4|15336.1|15312.1|0
1595462400000|2020-07-23 00:00:00|15340.1|15316.1|15350.2|15326.2|15351.1|15327.1|15339.2|15315.2|0
1595462700000|2020-07-23 00:05:00|15351.1|15327.1|15358.3|15334.3|15358.3|15334.3|15349.3|15325.3|0
1595463000000|2020-07-23 00:10:00|15357.8|15333.8|15358.3|15334.3|15359.1|15335.1|15355.6|15331.6|0
1595463300000|2020-07-23 00:15:00|15357.8|15333.8|15342.1|15318.1|15357.8|15333.8|15338.9|15314.9|0
1595463600000|2020-07-23 00:20:00|15341.6|15317.6|15341.6|15317.6|15343|15319|15337.6|15313.6|0
1595463900000|2020-07-23 00:25:00|15342.1|15318.1|15330.2|15306.2|15342.2|15318.2|15329.7|15305.7|0
1595464200000|2020-07-23 00:30:00|15329.7|15305.7|15343.8|15319.8|15344.3|15320.3|15329.7|15305.7|0
1595464500000|2020-07-23 00:35:00|15343.6|15319.6|15346.1|15322.1|15348.4|15324.4|15342.5|15318.5|0
1595464800000|2020-07-23 00:40:00|15348.4|15324.4|15354.7|15330.7|15357.4|15333.4|15347.9|15323.9|0
1595465100000|2020-07-23 00:45:00|15353.6|15329.6|15347.3|15323.3|15355.2|15331.2|15343.9|15319.9|0
1595465400000|2020-07-23 00:50:00|15347.5|15323.5|15346.4|15322.4|15351.1|15327.1|15345.9|15321.9|0
1595465700000|2020-07-23 00:55:00|15346.6|15322.6|15343.4|15319.4|15347.1|15323.1|15339|15315|0
1595466000000|2020-07-23 01:00:00|15353.4|15343.4|15388.4|15378.4|15388.4|15378.4|15333.4|15323.4|2587
1595466300000|2020-07-23 01:05:00|15385.9|15375.9|15375.9|15365.9|15385.9|15375.9|15358.4|15348.4|2191
1595466600000|2020-07-23 01:10:00|15373.4|15363.4|15365.9|15355.9|15388.4|15378.4|15360.9|15350.9|1296
1595466900000|2020-07-23 01:15:00|15368.4|15358.4|15350.9|15340.9|15380.9|15370.9|15330.9|15320.9|4921
1595467200000|2020-07-23 01:20:00|15348.4|15338.4|15338.4|15328.4|15350.9|15340.9|15325.9|15315.9|2522
1595467500000|2020-07-23 01:25:00|15335.9|15325.9|15335.9|15325.9|15340.9|15330.9|15318.4|15308.4|2818
1595467800000|2020-07-23 01:30:00|15343.4|15333.4|15408.4|15398.4|15420.9|15410.9|15333.4|15323.4|20059
1595468100000|2020-07-23 01:35:00|15410.9|15400.9|15450.9|15440.9|15453.4|15443.4|15390.9|15380.9|11386
1595468400000|2020-07-23 01:40:00|15453.4|15443.4|15485.9|15475.9|15505.9|15495.9|15450.9|15440.9|10802
1595468700000|2020-07-23 01:45:00|15488.4|15478.4|15473.4|15463.4|15503.4|15493.4|15455.9|15445.9|10491
1595469000000|2020-07-23 01:50:00|15470.9|15460.9|15483.4|15473.4|15500.9|15490.9|15468.4|15458.4|6540
1595469300000|2020-07-23 01:55:00|15485.9|15475.9|15428.4|15418.4|15495.9|15485.9|15425.9|15415.9|5536
1595469600000|2020-07-23 02:00:00|15425.9|15415.9|15378.4|15368.4|15428.4|15418.4|15375.9|15365.9|8413
1595469900000|2020-07-23 02:05:00|15375.9|15365.9|15340.9|15330.9|15383.4|15373.4|15335.9|15325.9|7646
1595470200000|2020-07-23 02:10:00|15338.4|15328.4|15328.4|15318.4|15353.4|15343.4|15303.4|15293.4|9202
1595470500000|2020-07-23 02:15:00|15325.9|15315.9|15310.9|15300.9|15360.9|15350.9|15298.4|15288.4|11176
1595470800000|2020-07-23 02:20:00|15308.4|15298.4|15238.4|15228.4|15308.4|15298.4|15153.4|15143.4|30458
1595471100000|2020-07-23 02:25:00|15240.9|15230.9|15248.4|15238.4|15255.9|15245.9|15205.9|15195.9|14343
1595471400000|2020-07-23 02:30:00|15245.9|15235.9|15240.9|15230.9|15310.9|15300.9|15228.4|15218.4|10050
1595471700000|2020-07-23 02:35:00|15243.4|15233.4|15210.9|15200.9|15253.4|15243.4|15208.4|15198.4|10726
1595472000000|2020-07-23 02:40:00|15213.4|15203.4|15230.9|15220.9|15235.9|15225.9|15183.4|15173.4|9881
1595472300000|2020-07-23 02:45:00|15228.4|15218.4|15188.4|15178.4|15253.4|15243.4|15188.4|15178.4|7560
1595472600000|2020-07-23 02:50:00|15185.9|15175.9|15193.4|15183.4|15223.4|15213.4|15138.4|15128.4|17819
1595472900000|2020-07-23 02:55:00|15190.9|15180.9|15148.4|15138.4|15215.9|15205.9|15138.4|15128.4|10376
1595473200000|2020-07-23 03:00:00|15145.9|15135.9|15230.9|15220.9|15235.9|15225.9|15133.4|15123.4|14279
1595473500000|2020-07-23 03:05:00|15233.4|15223.4|15238.4|15228.4|15265.9|15255.9|15215.9|15205.9|6647
1595473800000|2020-07-23 03:10:00|15240.9|15230.9|15283.4|15273.4|15288.4|15278.4|15240.9|15230.9|7365
1595474100000|2020-07-23 03:15:00|15285.9|15275.9|15245.9|15235.9|15298.4|15288.4|15245.9|15235.9|5755
1595474400000|2020-07-23 03:20:00|15243.4|15233.4|15290.9|15280.9|15315.9|15305.9|15243.4|15233.4|7859
1595474700000|2020-07-23 03:25:00|15293.4|15283.4|15313.4|15303.4|15315.9|15305.9|15273.4|15263.4|4121
1595475000000|2020-07-23 03:30:00|15315.9|15305.9|15338.4|15328.4|15338.4|15328.4|15305.9|15295.9|2006
1595475300000|2020-07-23 03:35:00|15335.9|15325.9|15325.9|15315.9|15338.4|15328.4|15323.4|15313.4|1037
1595475600000|2020-07-23 03:40:00|15323.4|15313.4|15330.9|15320.9|15330.9|15320.9|15320.9|15310.9|331
1595475900000|2020-07-23 03:45:00|15328.4|15318.4|15328.4|15318.4|15330.9|15320.9|15323.4|15313.4|478
1595476200000|2020-07-23 03:50:00|15325.9|15315.9|15323.4|15313.4|15328.4|15318.4|15318.4|15308.4|259
1595476500000|2020-07-23 03:55:00|15325.9|15315.9|15320.9|15310.9|15328.4|15318.4|15318.4|15308.4|466
1595476800000|2020-07-23 04:00:00|15318.4|15308.4|15325.9|15315.9|15325.9|15315.9|15318.4|15308.4|763
1595477100000|2020-07-23 04:05:00|15323.4|15313.4|15320.9|15310.9|15325.9|15315.9|15320.9|15310.9|404
1595477400000|2020-07-23 04:10:00|15318.4|15308.4|15313.4|15303.4|15318.4|15308.4|15308.4|15298.4|401
1595477700000|2020-07-23 04:15:00|15310.9|15300.9|15308.4|15298.4|15320.9|15310.9|15308.4|15298.4|407
1595478000000|2020-07-23 04:20:00|15305.9|15295.9|15300.9|15290.9|15308.4|15298.4|15295.9|15285.9|928
1595478300000|2020-07-23 04:25:00|15298.4|15288.4|15303.4|15293.4|15305.9|15295.9|15295.9|15285.9|265
1595478600000|2020-07-23 04:30:00|15305.9|15295.9|15308.4|15298.4|15313.4|15303.4|15303.4|15293.4|808
1595478900000|2020-07-23 04:35:00|15310.9|15300.9|15308.4|15298.4|15310.9|15300.9|15300.9|15290.9|297
1595479200000|2020-07-23 04:40:00|15310.9|15300.9|15315.9|15305.9|15315.9|15305.9|15308.4|15298.4|183
1595479500000|2020-07-23 04:45:00|15313.4|15303.4|15320.9|15310.9|15323.4|15313.4|15313.4|15303.4|388
1595479800000|2020-07-23 04:50:00|15318.4|15308.4|15320.9|15310.9|15323.4|15313.4|15313.4|15303.4|315
1595480100000|2020-07-23 04:55:00|15323.4|15313.4|15320.9|15310.9|15325.9|15315.9|15318.4|15308.4|274
1595480400000|2020-07-23 05:00:00|15318.4|15308.4|15250.9|15240.9|15328.4|15318.4|15250.9|15240.9|6884
1595480700000|2020-07-23 05:05:00|15253.4|15243.4|15283.4|15273.4|15293.4|15283.4|15250.9|15240.9|5060
1595481000000|2020-07-23 05:10:00|15285.9|15275.9|15288.4|15278.4|15320.9|15310.9|15285.9|15275.9|3884
1595481300000|2020-07-23 05:15:00|15290.9|15280.9|15303.4|15293.4|15310.9|15300.9|15285.9|15275.9|3950
1595481600000|2020-07-23 05:20:00|15305.9|15295.9|15333.4|15323.4|15338.4|15328.4|15303.4|15293.4|3602
1595481900000|2020-07-23 05:25:00|15335.9|15325.9|15353.4|15343.4|15358.4|15348.4|15325.9|15315.9|4457
1595482200000|2020-07-23 05:30:00|15355.9|15345.9|15313.4|15303.4|15355.9|15345.9|15303.4|15293.4|5507
1595482500000|2020-07-23 05:35:00|15310.9|15300.9|15280.9|15270.9|15318.4|15308.4|15278.4|15268.4|4686
1595482800000|2020-07-23 05:40:00|15278.4|15268.4|15320.9|15310.9|15320.9|15310.9|15273.4|15263.4|4288
1595483100000|2020-07-23 05:45:00|15318.4|15308.4|15343.4|15333.4|15365.9|15355.9|15310.9|15300.9|5893
1595483400000|2020-07-23 05:50:00|15345.9|15335.9|15375.9|15365.9|15375.9|15365.9|15325.9|15315.9|4756
1595483700000|2020-07-23 05:55:00|15378.4|15368.4|15363.4|15353.4|15380.9|15370.9|15338.4|15328.4|3879
1595484000000|2020-07-23 06:00:00|15365.9|15355.9|15398.4|15388.4|15398.4|15388.4|15355.9|15345.9|5826
1595484300000|2020-07-23 06:05:00|15400.9|15390.9|15445.9|15435.9|15445.9|15435.9|15393.4|15383.4|7164
1595484600000|2020-07-23 06:10:00|15443.4|15433.4|15418.4|15408.4|15448.4|15438.4|15378.4|15368.4|6081
1595484900000|2020-07-23 06:15:00|15420.9|15410.9|15385.9|15375.9|15425.9|15415.9|15375.9|15365.9|3268
1595485200000|2020-07-23 06:20:00|15388.4|15378.4|15433.4|15423.4|15443.4|15433.4|15378.4|15368.4|4012
1595485500000|2020-07-23 06:25:00|15435.9|15425.9|15418.4|15408.4|15445.9|15435.9|15405.9|15395.9|3815
1595485800000|2020-07-23 06:30:00|15415.9|15405.9|15355.9|15345.9|15415.9|15405.9|15353.4|15343.4|6723
1595486100000|2020-07-23 06:35:00|15358.4|15348.4|15378.4|15368.4|15393.4|15383.4|15350.9|15340.9|4030
1595486400000|2020-07-23 06:40:00|15375.9|15365.9|15365.9|15355.9|15390.9|15380.9|15360.9|15350.9|2298
1595486700000|2020-07-23 06:45:00|15363.4|15353.4|15393.4|15383.4|15403.4|15393.4|15363.4|15353.4|2635
1595487000000|2020-07-23 06:50:00|15390.9|15380.9|15380.9|15370.9|15395.9|15385.9|15378.4|15368.4|2817
1595487300000|2020-07-23 06:55:00|15383.4|15373.4|15385.9|15375.9|15398.4|15388.4|15380.9|15370.9|4400
1595487600000|2020-07-23 07:00:00|15388.4|15373.4|15385.9|15373.4|15395.9|15380.9|15375.9|15363.4|2014
1595487900000|2020-07-23 07:05:00|15383.4|15370.9|15373.4|15360.9|15388.4|15375.9|15365.9|15353.4|1509
1595488200000|2020-07-23 07:10:00|15375.9|15363.4|15378.4|15363.4|15383.4|15368.4|15370.9|15358.4|1275
1595488500000|2020-07-23 07:15:00|15375.9|15365.9|15383.4|15370.9|15385.9|15373.4|15373.4|15358.4|377
1595488800000|2020-07-23 07:20:00|15385.9|15373.4|15378.4|15365.9|15390.9|15378.4|15375.9|15363.4|871
1595489100000|2020-07-23 07:25:00|15380.9|15363.4|15378.4|15363.4|15380.9|15368.4|15373.4|15360.9|444
1595489400000|2020-07-23 07:30:00|15380.9|15365.9|15378.4|15365.9|15383.4|15370.9|15370.9|15358.4|356
1595489700000|2020-07-23 07:35:00|15380.9|15368.4|15383.4|15370.9|15388.4|15373.4|15378.4|15368.4|459
1595490000000|2020-07-23 07:40:00|15385.9|15373.4|15380.9|15365.9|15385.9|15373.4|15375.9|15363.4|455
1595490300000|2020-07-23 07:45:00|15378.4|15368.4|15378.4|15365.9|15380.9|15368.4|15373.4|15360.9|460
1595490600000|2020-07-23 07:50:00|15380.9|15368.4|15385.9|15373.4|15388.4|15373.4|15380.9|15365.9|731
1595490900000|2020-07-23 07:55:00|15388.4|15375.9|15398.4|15385.9|15398.4|15385.9|15383.4|15370.9|661
1595491200000|2020-07-23 08:00:00|15395.9|15383.4|15388.4|15375.9|15403.4|15390.9|15388.4|15375.9|603
1595491500000|2020-07-23 08:05:00|15390.9|15378.4|15403.4|15390.9|15403.4|15390.9|15385.9|15373.4|668
1595491800000|2020-07-23 08:10:00|15400.9|15388.4|15388.4|15375.9|15403.4|15388.4|15388.4|15375.9|153
1595492100000|2020-07-23 08:15:00|15390.9|15378.4|15390.9|15375.9|15398.4|15385.9|15388.4|15375.9|429
1595492400000|2020-07-23 08:20:00|15388.4|15373.4|15373.4|15360.9|15390.9|15373.4|15373.4|15360.9|523
1595492700000|2020-07-23 08:25:00|15375.9|15363.4|15385.9|15373.4|15388.4|15375.9|15375.9|15363.4|905
1595493000000|2020-07-23 08:30:00|15395.2|15371.2|15394.1|15370.1|15401.8|15377.8|15389.6|15365.6|0
1595493300000|2020-07-23 08:35:00|15394.6|15370.6|15394.6|15370.6|15397.3|15373.3|15391|15367|1079
1595493600000|2020-07-23 08:40:00|15394.1|15370.1|15385.9|15361.9|15395|15371|15382.1|15358.1|0
1595493900000|2020-07-23 08:45:00|15383.6|15359.6|15363.8|15339.8|15386.3|15362.3|15363.8|15339.8|0
1595494200000|2020-07-23 08:50:00|15361.6|15337.6|15367|15343|15372.4|15348.4|15360.2|15336.2|0
1595494500000|2020-07-23 08:55:00|15369.3|15345.3|15356.7|15332.7|15371.5|15347.5|15356.7|15332.7|0
1595494800000|2020-07-23 09:00:00|15353.4|15338.4|15348.4|15335.9|15363.4|15348.4|15348.4|15335.9|620
1595495100000|2020-07-23 09:05:00|15350.9|15338.4|15373.4|15360.9|15378.4|15365.9|15350.9|15338.4|500
1595495400000|2020-07-23 09:10:00|15370.9|15358.4|15365.9|15353.4|15370.9|15358.4|15363.4|15350.9|188
1595495700000|2020-07-23 09:15:00|15363.4|15350.9|15363.4|15350.9|15380.9|15368.4|15360.9|15348.4|396
1595496000000|2020-07-23 09:20:00|15365.9|15353.4|15368.4|15355.9|15368.4|15355.9|15358.4|15345.9|123
1595496300000|2020-07-23 09:25:00|15370.9|15358.4|15370.9|15355.9|15373.4|15360.9|15365.9|15353.4|94
1595496600000|2020-07-23 09:30:00|15368.4|15358.4|15375.9|15363.4|15375.9|15363.4|15368.4|15355.9|112
1595496900000|2020-07-23 09:35:00|15373.4|15360.9|15368.4|15355.9|15375.9|15363.4|15365.9|15350.9|134
1595497200000|2020-07-23 09:40:00|15370.9|15358.4|15358.4|15345.9|15373.4|15360.9|15358.4|15345.9|120
1595497500000|2020-07-23 09:45:00|15360.9|15348.4|15360.9|15348.4|15363.4|15350.9|15358.4|15345.9|36
1595497800000|2020-07-23 09:50:00|15358.4|15345.9|15363.4|15350.9|15363.4|15350.9|15355.9|15343.4|137
1595498100000|2020-07-23 09:55:00|15360.9|15348.4|15365.9|15353.4|15365.9|15353.4|15355.9|15343.4|69
1595498400000|2020-07-23 10:00:00|15368.4|15355.9|15378.4|15365.9|15380.9|15365.9|15368.4|15355.9|239
1595498700000|2020-07-23 10:05:00|15380.9|15368.4|15383.4|15370.9|15383.4|15370.9|15373.4|15360.9|68
1595499000000|2020-07-23 10:10:00|15380.9|15368.4|15380.9|15368.4|15383.4|15370.9|15375.9|15363.4|107
1595499300000|2020-07-23 10:15:00|15385.9|15370.9|15380.9|15368.4|15390.9|15378.4|15380.9|15368.4|443
1595499600000|2020-07-23 10:20:00|15383.4|15365.9|15375.9|15363.4|15383.4|15370.9|15375.9|15363.4|161
1595499900000|2020-07-23 10:25:00|15373.4|15360.9|15378.4|15365.9|15378.4|15365.9|15373.4|15360.9|59
1595500200000|2020-07-23 10:30:00|15380.9|15368.4|15378.4|15365.9|15383.4|15370.9|15378.4|15365.9|68
1595500500000|2020-07-23 10:35:00|15375.9|15363.4|15380.9|15368.4|15383.4|15370.9|15373.4|15360.9|67
1595500800000|2020-07-23 10:40:00|15383.4|15370.9|15380.9|15368.4|15388.4|15375.9|15378.4|15365.9|104
1595501100000|2020-07-23 10:45:00|15378.4|15365.9|15383.4|15370.9|15385.9|15373.4|15373.4|15358.4|199
1595501400000|2020-07-23 10:50:00|15385.9|15368.4|15385.9|15373.4|15385.9|15373.4|15383.4|15368.4|14
1595501700000|2020-07-23 10:55:00|15383.4|15370.9|15378.4|15365.9|15385.9|15373.4|15378.4|15363.4|103
1595502000000|2020-07-23 11:00:00|15375.9|15363.4|15378.4|15365.9|15383.4|15370.9|15375.9|15363.4|156
1595502300000|2020-07-23 11:05:00|15375.9|15363.4|15383.4|15368.4|15383.4|15370.9|15375.9|15363.4|34
1595502600000|2020-07-23 11:10:00|15380.9|15365.9|15383.4|15370.9|15383.4|15370.9|15378.4|15365.9|2
1595502900000|2020-07-23 11:15:00|15380.9|15368.4|15373.4|15360.9|15383.4|15370.9|15370.9|15358.4|50
1595503200000|2020-07-23 11:20:00|15375.9|15363.4|15375.9|15363.4|15378.4|15363.4|15373.4|15360.9|61
1595503500000|2020-07-23 11:25:00|15373.4|15360.9|15368.4|15355.9|15373.4|15360.9|15365.9|15353.4|79
1595503800000|2020-07-23 11:30:00|15365.9|15353.4|15370.9|15358.4|15370.9|15358.4|15365.9|15353.4|38
1595504100000|2020-07-23 11:35:00|15373.4|15360.9|15370.9|15358.4|15375.9|15363.4|15368.4|15353.4|70
1595504400000|2020-07-23 11:40:00|15373.4|15360.9|15368.4|15355.9|15373.4|15360.9|15368.4|15355.9|51
1595504700000|2020-07-23 11:45:00|15370.9|15358.4|15363.4|15348.4|15370.9|15358.4|15360.9|15348.4|108
1595505000000|2020-07-23 11:50:00|15360.9|15345.9|15340.9|15328.4|15360.9|15348.4|15333.4|15320.9|720
1595505300000|2020-07-23 11:55:00|15343.4|15330.9|15353.4|15340.9|15358.4|15345.9|15340.9|15330.9|219
1595505600000|2020-07-23 12:00:00|15350.9|15338.4|15353.4|15340.9|15355.9|15343.4|15335.9|15323.4|232
1595505900000|2020-07-23 12:05:00|15350.9|15338.4|15343.4|15330.9|15350.9|15338.4|15340.9|15328.4|109
1595506200000|2020-07-23 12:10:00|15340.9|15328.4|15345.9|15333.4|15345.9|15333.4|15330.9|15318.4|336
1595506500000|2020-07-23 12:15:00|15343.4|15330.9|15345.9|15333.4|15348.4|15335.9|15340.9|15328.4|52
1595506800000|2020-07-23 12:20:00|15343.4|15330.9|15348.4|15335.9|15350.9|15335.9|15340.9|15328.4|65
1595507100000|2020-07-23 12:25:00|15350.9|15338.4|15330.9|15318.4|15350.9|15338.4|15325.9|15313.4|739
1595507400000|2020-07-23 12:30:00|15328.4|15313.4|15320.9|15308.4|15340.9|15328.4|15318.4|15303.4|512
1595507700000|2020-07-23 12:35:00|15318.4|15305.9|15335.9|15323.4|15335.9|15323.4|15315.9|15303.4|137
1595508000000|2020-07-23 12:40:00|15333.4|15320.9|15340.9|15328.4|15345.9|15330.9|15333.4|15320.9|87
1595508300000|2020-07-23 12:45:00|15338.4|15325.9|15323.4|15308.4|15338.4|15328.4|15318.4|15305.9|136
1595508600000|2020-07-23 12:50:00|15325.9|15310.9|15328.4|15315.9|15330.9|15318.4|15318.4|15305.9|116
1595508900000|2020-07-23 12:55:00|15330.9|15313.4|15315.9|15303.4|15330.9|15318.4|15315.9|15303.4|241
1595509200000|2020-07-23 13:00:00|15313.4|15300.9|15328.4|15315.9|15333.4|15320.9|15313.4|15300.9|256
1595509500000|2020-07-23 13:05:00|15330.9|15318.4|15343.4|15330.9|15343.4|15330.9|15330.9|15318.4|108
1595509800000|2020-07-23 13:10:00|15345.9|15333.4|15345.9|15333.4|15345.9|15333.4|15340.9|15325.9|85
1595510100000|2020-07-23 13:15:00|15348.4|15335.9|15340.9|15328.4|15348.4|15335.9|15335.9|15323.4|43
1595510400000|2020-07-23 13:20:00|15338.4|15325.9|15343.4|15330.9|15343.4|15330.9|15335.9|15323.4|59
1595510700000|2020-07-23 13:25:00|15340.9|15328.4|15348.4|15335.9|15348.4|15335.9|15340.9|15328.4|94
1595511000000|2020-07-23 13:30:00|15345.9|15333.4|15305.9|15293.4|15345.9|15335.9|15300.9|15288.4|1004
1595511300000|2020-07-23 13:35:00|15308.4|15295.9|15323.4|15310.9|15323.4|15310.9|15308.4|15295.9|249
1595511600000|2020-07-23 13:40:00|15325.9|15313.4|15328.4|15313.4|15330.9|15318.4|15315.9|15303.4|238
1595511900000|2020-07-23 13:45:00|15330.9|15315.9|15338.4|15325.9|15340.9|15328.4|15330.9|15315.9|130
1595512200000|2020-07-23 13:50:00|15340.9|15328.4|15343.4|15330.9|15343.4|15330.9|15338.4|15325.9|80
1595512500000|2020-07-23 13:55:00|15345.9|15333.4|15348.4|15335.9|15348.4|15335.9|15343.4|15330.9|169
1595512800000|2020-07-23 14:00:00|15350.9|15338.4|15348.4|15335.9|15350.9|15338.4|15340.9|15328.4|194
1595513100000|2020-07-23 14:05:00|15350.9|15338.4|15353.4|15340.9|15353.4|15340.9|15348.4|15335.9|85
1595513400000|2020-07-23 14:10:00|15350.9|15338.4|15333.4|15320.9|15350.9|15338.4|15330.9|15318.4|252
1595513700000|2020-07-23 14:15:00|15335.9|15323.4|15335.9|15323.4|15345.9|15333.4|15333.4|15323.4|343
1595514000000|2020-07-23 14:20:00|15338.4|15325.9|15333.4|15320.9|15340.9|15328.4|15328.4|15315.9|164
1595514300000|2020-07-23 14:25:00|15335.9|15323.4|15350.9|15338.4|15350.9|15338.4|15335.9|15320.9|301
1595514600000|2020-07-23 14:30:00|15353.4|15340.9|15355.9|15343.4|15363.4|15350.9|15350.9|15338.4|343
1595514900000|2020-07-23 14:35:00|15358.4|15345.9|15365.9|15353.4|15365.9|15353.4|15355.9|15343.4|179
1595515200000|2020-07-23 14:40:00|15368.4|15355.9|15365.9|15353.4|15373.4|15360.9|15363.4|15350.9|204
1595515500000|2020-07-23 14:45:00|15368.4|15355.9|15363.4|15350.9|15370.9|15358.4|15358.4|15345.9|134
1595515800000|2020-07-23 14:50:00|15360.9|15348.4|15353.4|15338.4|15365.9|15353.4|15350.9|15338.4|108
1595516100000|2020-07-23 14:55:00|15355.9|15340.9|15355.9|15343.4|15360.9|15348.4|15348.4|15335.9|88
1595516400000|2020-07-23 15:00:00|15358.4|15345.9|15350.9|15338.4|15360.9|15348.4|15348.4|15335.9|94
1595516700000|2020-07-23 15:05:00|15353.4|15340.9|15363.4|15350.9|15363.4|15350.9|15340.9|15328.4|247
1595517000000|2020-07-23 15:10:00|15365.9|15353.4|15373.4|15360.9|15375.9|15363.4|15360.9|15348.4|348
1595517300000|2020-07-23 15:15:00|15368.4|15355.9|15373.4|15360.9|15375.9|15363.4|15363.4|15350.9|175
1595517600000|2020-07-23 15:20:00|15375.9|15363.4|15363.4|15350.9|15375.9|15363.4|15360.9|15348.4|125
1595517900000|2020-07-23 15:25:00|15365.9|15353.4|15373.4|15360.9|15375.9|15360.9|15365.9|15353.4|216
1595518200000|2020-07-23 15:30:00|15375.9|15363.4|15375.9|15363.4|15378.4|15365.9|15365.9|15353.4|189
1595518500000|2020-07-23 15:35:00|15373.4|15360.9|15383.4|15370.9|15383.4|15370.9|15370.9|15358.4|316
1595518800000|2020-07-23 15:40:00|15380.9|15368.4|15375.9|15360.9|15385.9|15373.4|15375.9|15360.9|193
1595519100000|2020-07-23 15:45:00|15378.4|15363.4|15373.4|15360.9|15378.4|15365.9|15370.9|15358.4|63
1595519400000|2020-07-23 15:50:00|15375.9|15363.4|15370.9|15358.4|15375.9|15363.4|15365.9|15353.4|47
1595519700000|2020-07-23 15:55:00|15373.4|15360.9|15365.9|15353.4|15373.4|15360.9|15360.9|15348.4|58
1595520000000|2020-07-23 16:00:00|15363.4|15350.9|15350.9|15338.4|15365.9|15353.4|15350.9|15338.4|86
1595520300000|2020-07-23 16:05:00|15348.4|15335.9|15340.9|15328.4|15353.4|15340.9|15340.9|15328.4|192
1595520600000|2020-07-23 16:10:00|15343.4|15325.9|15348.4|15335.9|15350.9|15338.4|15343.4|15325.9|122
1595520900000|2020-07-23 16:15:00|15345.9|15333.4|15333.4|15320.9|15345.9|15333.4|15330.9|15318.4|308
1595521200000|2020-07-23 16:20:00|15335.9|15323.4|15340.9|15328.4|15350.9|15338.4|15335.9|15323.4|183
1595521500000|2020-07-23 16:25:00|15343.4|15330.9|15338.4|15325.9|15345.9|15333.4|15330.9|15318.4|121
1595521800000|2020-07-23 16:30:00|15335.9|15323.4|15328.4|15313.4|15340.9|15325.9|15325.9|15313.4|147
1595522100000|2020-07-23 16:35:00|15325.9|15315.9|15323.4|15310.9|15328.4|15315.9|15320.9|15308.4|285
1595522400000|2020-07-23 16:40:00|15325.9|15313.4|15328.4|15315.9|15335.9|15323.4|15325.9|15310.9|131
1595522700000|2020-07-23 16:45:00|15330.9|15318.4|15333.4|15320.9|15333.4|15320.9|15328.4|15315.9|29
1595523000000|2020-07-23 16:50:00|15330.9|15318.4|15325.9|15313.4|15335.9|15323.4|15323.4|15310.9|130
1595523300000|2020-07-23 16:55:00|15328.4|15315.9|15318.4|15305.9|15328.4|15315.9|15315.9|15303.4|458
1595523600000|2020-07-23 17:00:00|15315.9|15303.4|15320.9|15308.4|15320.9|15308.4|15313.4|15300.9|186
1595523900000|2020-07-23 17:05:00|15318.4|15305.9|15315.9|15303.4|15323.4|15310.9|15313.4|15300.9|202
1595524200000|2020-07-23 17:10:00|15318.4|15305.9|15320.9|15308.4|15320.9|15308.4|15318.4|15303.4|38
1595524500000|2020-07-23 17:15:00|15323.4|15305.9|15308.4|15295.9|15323.4|15308.4|15308.4|15295.9|161
1595524800000|2020-07-23 17:20:00|15310.9|15298.4|15305.9|15293.4|15310.9|15298.4|15305.9|15290.9|222
1595525100000|2020-07-23 17:25:00|15308.4|15295.9|15315.9|15303.4|15315.9|15303.4|15305.9|15293.4|68
1595525400000|2020-07-23 17:30:00|15313.4|15300.9|15308.4|15295.9|15315.9|15300.9|15303.4|15290.9|104
1595525700000|2020-07-23 17:35:00|15310.9|15298.4|15305.9|15293.4|15310.9|15298.4|15303.4|15290.9|89
1595526000000|2020-07-23 17:40:00|15308.4|15295.9|15303.4|15290.9|15308.4|15295.9|15300.9|15288.4|113
1595526300000|2020-07-23 17:45:00|15300.9|15288.4|15280.9|15268.4|15308.4|15295.9|15280.9|15268.4|580
1595526600000|2020-07-23 17:50:00|15283.4|15270.9|15283.4|15268.4|15290.9|15278.4|15278.4|15265.9|141
1595526900000|2020-07-23 17:55:00|15280.9|15270.9|15290.9|15278.4|15293.4|15280.9|15278.4|15265.9|312
1595527200000|2020-07-23 18:00:00|15288.4|15275.9|15273.4|15258.4|15288.4|15275.9|15270.9|15258.4|578
1595527500000|2020-07-23 18:05:00|15275.9|15260.9|15270.9|15258.4|15283.4|15270.9|15268.4|15255.9|656
1595527800000|2020-07-23 18:10:00|15268.4|15255.9|15268.4|15253.4|15270.9|15258.4|15260.9|15248.4|302
1595528100000|2020-07-23 18:15:00|15265.9|15255.9|15268.4|15255.9|15268.4|15255.9|15255.9|15243.4|554
1595528400000|2020-07-23 18:20:00|15270.9|15258.4|15275.9|15263.4|15275.9|15263.4|15263.4|15250.9|542
1595528700000|2020-07-23 18:25:00|15273.4|15260.9|15278.4|15265.9|15280.9|15268.4|15273.4|15260.9|182
1595529000000|2020-07-23 18:30:00|15275.9|15263.4|15293.4|15280.9|15298.4|15285.9|15273.4|15260.9|207
1595529300000|2020-07-23 18:35:00|15290.9|15278.4|15270.9|15258.4|15293.4|15278.4|15270.9|15258.4|191
1595529600000|2020-07-23 18:40:00|15268.4|15255.9|15282.2|15272.2|15288.4|15275.9|15265.9|15253.4|507
1595529900000|2020-07-23 18:45:00|15280.9|15270.9|15284.7|15274.7|15289.7|15279.7|15272.2|15262.2|173
1595530200000|2020-07-23 18:50:00|15287.2|15277.2|15287.2|15277.2|15292.2|15282.2|15277.2|15267.2|220
1595530500000|2020-07-23 18:55:00|15285.9|15275.9|15292.2|15282.2|15297.2|15287.2|15282.2|15272.2|112
1595530800000|2020-07-23 19:00:00|15293.4|15283.4|15300.9|15290.9|15302.2|15292.2|15292.2|15282.2|151
1595531100000|2020-07-23 19:05:00|15302.2|15292.2|15289.7|15279.7|15302.2|15292.2|15289.7|15279.7|137
1595531400000|2020-07-23 19:10:00|15290.9|15280.9|15290.9|15280.9|15294.7|15284.7|15284.7|15274.7|125
1595531700000|2020-07-23 19:15:00|15289.7|15279.7|15295.9|15285.9|15297.2|15287.2|15289.7|15279.7|162
1595532000000|2020-07-23 19:20:00|15297.2|15287.2|15287.2|15277.2|15299.7|15289.7|15287.2|15277.2|85
1595532300000|2020-07-23 19:25:00|15284.7|15274.7|15292.2|15282.2|15292.2|15282.2|15277.2|15267.2|241
1595532600000|2020-07-23 19:30:00|15290.9|15280.9|15289.7|15279.7|15290.9|15280.9|15274.7|15264.7|112
1595532900000|2020-07-23 19:35:00|15292.2|15282.2|15284.7|15274.7|15292.2|15282.2|15277.2|15267.2|431
1595533200000|2020-07-23 19:40:00|15287.2|15277.2|15289.7|15279.7|15297.2|15287.2|15282.2|15272.2|153
1595533500000|2020-07-23 19:45:00|15292.2|15282.2|15294.7|15284.7|15302.2|15292.2|15287.2|15277.2|314
1595533800000|2020-07-23 19:50:00|15293.4|15283.4|15294.7|15284.7|15294.7|15284.7|15284.7|15274.7|293
1595534100000|2020-07-23 19:55:00|15293.4|15283.4|15298.4|15288.4|15304.7|15294.7|15289.7|15279.7|292
1595534400000|2020-07-23 20:00:00|15299.7|15289.7|15288.4|15278.4|15302.2|15292.2|15285.9|15275.9|81
1595534700000|2020-07-23 20:05:00|15287.2|15277.2|15290.9|15280.9|15293.4|15283.4|15284.7|15274.7|58
1595535000000|2020-07-23 20:10:00|15292.2|15282.2|15290.9|15280.9|15293.4|15283.4|15289.7|15279.7|20
1595535300000|2020-07-23 20:15:00|15296.6|15272.6|15293.5|15269.5|15296.6|15272.6|15292.6|15268.6|117
1595535600000|2020-07-23 20:20:00|15293.2|15269.2|15293.8|15269.8|15294.1|15270.1|15292.6|15268.6|17
1595535900000|2020-07-23 20:25:00|15293.7|15269.7|15294.1|15270.1|15294.4|15270.4|15292.2|15268.2|10
1595536200000|2020-07-23 20:30:00|15296|15272|15301|15277|15303.1|15279.1|15294.2|15270.2|33
1595536500000|2020-07-23 20:35:00|15301.9|15277.9|15294.8|15270.8|15301.9|15277.9|15290.3|15266.3|48
1595536800000|2020-07-23 20:40:00|15295.6|15271.6|15297.4|15273.4|15300.1|15276.1|15294.8|15270.8|46
1595537100000|2020-07-23 20:45:00|15296.5|15272.5|15298.4|15274.4|15300.2|15276.2|15296.5|15272.5|130
1595537400000|2020-07-23 20:50:00|15299.3|15275.3|15299.3|15275.3|15300.2|15276.2|15298.4|15274.4|57
1595537700000|2020-07-23 20:55:00|15300.2|15276.2|15305.5|15281.5|15307.3|15283.3|15299.3|15275.3|105
1595538000000|2020-07-23 21:00:00|15305.2|15281.2|15305|15281|15305.7|15281.7|15305|15281|1
1595538300000|2020-07-23 21:05:00|15305.2|15281.2|15304.7|15280.7|15305.7|15281.7|15304.4|15280.4|6
1595538600000|2020-07-23 21:10:00|15305.2|15281.2|15305.9|15281.9|15306.4|15282.4|15304.9|15280.9|0
1595538900000|2020-07-23 21:15:00|15305.7|15281.7|15302.6|15278.6|15305.7|15281.7|15302.1|15278.1|0
1595539200000|2020-07-23 21:20:00|15302.7|15278.7|15304.2|15280.2|15304.6|15280.6|15302.1|15278.1|0
1595539500000|2020-07-23 21:25:00|15303.9|15279.9|15306.5|15282.5|15306.6|15282.6|15303.9|15279.9|0
1595539800000|2020-07-23 21:30:00|15306.3|15282.3|15305.4|15281.4|15306.5|15282.5|15305.4|15281.4|0
1595540100000|2020-07-23 21:35:00|15305.6|15281.6|15305.1|15281.1|15305.6|15281.6|15304.5|15280.5|0
1595540400000|2020-07-23 21:40:00|15304.3|15280.3|15305|15281|15305.2|15281.2|15304.1|15280.1|0
1595540700000|2020-07-23 21:45:00|15304.7|15280.7|15304.8|15280.8|15304.8|15280.8|15304.1|15280.1|0
1595541000000|2020-07-23 21:50:00|15304.5|15280.5|15304.6|15280.6|15304.8|15280.8|15304.2|15280.2|0
1595541300000|2020-07-23 21:55:00|15304.3|15280.3|15305.4|15281.4|15305.8|15281.8|15304.2|15280.2|0
1595541600000|2020-07-23 22:00:00|15308.4|15284.4|15320.4|15296.4|15323.5|15299.5|15308.4|15284.4|0
1595541900000|2020-07-23 22:05:00|15322.1|15298.1|15326.4|15302.4|15327.3|15303.3|15318.6|15294.6|0
1595542200000|2020-07-23 22:10:00|15326.9|15302.9|15326.3|15302.3|15327.3|15303.3|15324.6|15300.6|0
1595542500000|2020-07-23 22:15:00|15327.2|15303.2|15327.1|15303.1|15329.8|15305.8|15325.4|15301.4|0
1595542800000|2020-07-23 22:20:00|15326.2|15302.2|15327.1|15303.1|15327.1|15303.1|15325.3|15301.3|0
1595543100000|2020-07-23 22:25:00|15326.2|15302.2|15329.8|15305.8|15329.8|15305.8|15323.6|15299.6|0
1595543400000|2020-07-23 22:30:00|15330.7|15306.7|15331.4|15307.4|15331.4|15307.4|15328|15304|0
1595543700000|2020-07-23 22:35:00|15332.3|15308.3|15329.7|15305.7|15332.3|15308.3|15329.7|15305.7|0
1595544000000|2020-07-23 22:40:00|15328.8|15304.8|15330.5|15306.5|15332.3|15308.3|15328.8|15304.8|0
1595544300000|2020-07-23 22:45:00|15331.4|15307.4|15331.4|15307.4|15332.3|15308.3|15331|15307|0
1595544600000|2020-07-23 22:50:00|15332.3|15308.3|15331.3|15307.3|15332.3|15308.3|15331.3|15307.3|0
1595544900000|2020-07-23 22:55:00|15331.2|15307.2|15335.7|15311.7|15336.6|15312.6|15328.6|15304.6|0
1595545200000|2020-07-23 23:00:00|15336.1|15312.1|15324.8|15300.8|15336.6|15312.6|15323.9|15299.9|0
1595545500000|2020-07-23 23:05:00|15325.7|15301.7|15323|15299|15326.6|15302.6|15323|15299|0
1595545800000|2020-07-23 23:10:00|15322.1|15298.1|15318.6|15294.6|15322.1|15298.1|15315.9|15291.9|0
1595546100000|2020-07-23 23:15:00|15319.4|15295.4|15322.1|15298.1|15322.1|15298.1|15319.4|15295.4|0
1595546400000|2020-07-23 23:20:00|15321.2|15297.2|15325.7|15301.7|15326.6|15302.6|15321.2|15297.2|0
1595546700000|2020-07-23 23:25:00|15326.6|15302.6|15329.2|15305.2|15329.2|15305.2|15323|15299|0
1595547000000|2020-07-23 23:30:00|15330.1|15306.1|15321.6|15297.6|15333.7|15309.7|15321.1|15297.1|0
1595547300000|2020-07-23 23:35:00|15322|15298|15322.9|15298.9|15323.8|15299.8|15315.8|15291.8|0
1595547600000|2020-07-23 23:40:00|15323.4|15299.4|15324.9|15300.9|15329.4|15305.4|15320.5|15296.5|0
1595547900000|2020-07-23 23:45:00|15324|15300|15323.1|15299.1|15327.6|15303.6|15323.1|15299.1|0
1595548200000|2020-07-23 23:50:00|15322.2|15298.2|15319.6|15295.6|15323.1|15299.1|15316|15292|0
1595548500000|2020-07-23 23:55:00|15319.1|15295.1|15324.9|15300.9|15325.8|15301.8|15318.7|15294.7|0
1595548800000|2020-07-24 00:00:00|15325.8|15301.8|15324.9|15300.9|15325.8|15301.8|15320.5|15296.5|0
1595549100000|2020-07-24 00:05:00|15325.8|15301.8|15326.7|15302.7|15328.5|15304.5|15321.4|15297.4|0
1595549400000|2020-07-24 00:10:00|15327.1|15303.1|15323.1|15299.1|15327.6|15303.6|15322.2|15298.2|0
1595549700000|2020-07-24 00:15:00|15322.2|15298.2|15328.1|15304.1|15328.1|15304.1|15319.9|15295.9|0
1595550000000|2020-07-24 00:20:00|15327.9|15303.9|15319.9|15295.9|15328.1|15304.1|15315.8|15291.8|0
1595550300000|2020-07-24 00:25:00|15320.3|15296.3|15330|15306|15337.7|15313.7|15320.3|15296.3|0
1595550600000|2020-07-24 00:30:00|15330.4|15306.4|15326.3|15302.3|15335.9|15311.9|15325.4|15301.4|0
1595550900000|2020-07-24 00:35:00|15325.8|15301.8|15325|15301|15329.2|15305.2|15321.8|15297.8|0
1595551200000|2020-07-24 00:40:00|15324.6|15300.6|15323.7|15299.7|15325|15301|15316.3|15292.3|0
1595551500000|2020-07-24 00:45:00|15323.2|15299.2|15316.7|15292.7|15327.8|15303.8|15314.6|15290.6|0
1595551800000|2020-07-24 00:50:00|15316.2|15292.2|15308.5|15284.5|15323.1|15299.1|15308.1|15284.1|0
1595552100000|2020-07-24 00:55:00|15308.7|15284.7|15312.5|15288.5|15315.3|15291.3|15305.3|15281.3|0
1595552400000|2020-07-24 01:00:00|15313|15303|15323|15313|15340.5|15330.5|15308|15298|2133
1595552700000|2020-07-24 01:05:00|15325.5|15315.5|15315.5|15305.5|15328|15318|15310.5|15300.5|734
1595553000000|2020-07-24 01:10:00|15318|15308|15293|15283|15318|15308|15283|15273|1590
1595553300000|2020-07-24 01:15:00|15295.5|15285.5|15285.5|15275.5|15305.5|15295.5|15263|15253|3000
1595553600000|2020-07-24 01:20:00|15288|15278|15268|15258|15290.5|15280.5|15268|15258|2220
1595553900000|2020-07-24 01:25:00|15270.5|15260.5|15285.5|15275.5|15288|15278|15258|15248|2150
1595554200000|2020-07-24 01:30:00|15288|15278|15313|15303|15330.5|15320.5|15258|15248|28815
1595554500000|2020-07-24 01:35:00|15315.5|15305.5|15183|15173|15330.5|15320.5|15183|15173|26953
1595554800000|2020-07-24 01:40:00|15180.5|15170.5|15185.5|15175.5|15225.5|15215.5|15165.5|15155.5|19836
1595555100000|2020-07-24 01:45:00|15183|15173|15203|15193|15203|15193|15150.5|15140.5|13635
1595555400000|2020-07-24 01:50:00|15205.5|15195.5|15200.5|15190.5|15228|15218|15175.5|15165.5|11573
1595555700000|2020-07-24 01:55:00|15198|15188|15208|15198|15220.5|15210.5|15170.5|15160.5|9723
1595556000000|2020-07-24 02:00:00|15205.5|15195.5|15165.5|15155.5|15218|15208|15165.5|15155.5|7442
1595556300000|2020-07-24 02:05:00|15170.5|15160.5|15175.5|15165.5|15195.5|15185.5|15168|15158|6504
1595556600000|2020-07-24 02:10:00|15173|15163|15183|15173|15190.5|15180.5|15163|15153|6446
1595556900000|2020-07-24 02:15:00|15185.5|15175.5|15220.5|15210.5|15225.5|15215.5|15168|15158|5512
1595557200000|2020-07-24 02:20:00|15218|15208|15165.5|15155.5|15220.5|15210.5|15160.5|15150.5|5712
1595557500000|2020-07-24 02:25:00|15163|15153|15138|15128|15165.5|15155.5|15115.5|15105.5|10523
1595557800000|2020-07-24 02:30:00|15140.5|15130.5|15103|15093|15143|15133|15100.5|15090.5|10257
1595558100000|2020-07-24 02:35:00|15100.5|15090.5|15120.5|15110.5|15138|15128|15093|15083|7918
1595558400000|2020-07-24 02:40:00|15118|15108|15135.5|15125.5|15153|15143|15108|15098|5850
1595558700000|2020-07-24 02:45:00|15133|15123|15103|15093|15135.5|15125.5|15103|15093|3775
1595559000000|2020-07-24 02:50:00|15105.5|15095.5|15100.5|15090.5|15110.5|15100.5|15073|15063|5792
1595559300000|2020-07-24 02:55:00|15103|15093|15128|15118|15140.5|15130.5|15093|15083|4539
1595559600000|2020-07-24 03:00:00|15123|15113|15093|15083|15133|15123|15083|15073|4715
1595559900000|2020-07-24 03:05:00|15090.5|15080.5|15078|15068|15093|15083|15058|15048|8559
1595560200000|2020-07-24 03:10:00|15075.5|15065.5|15040.5|15030.5|15090.5|15080.5|15028|15018|6112
1595560500000|2020-07-24 03:15:00|15038|15028|15040.5|15030.5|15058|15048|15023|15013|5143
1595560800000|2020-07-24 03:20:00|15038|15028|14990.5|14980.5|15040.5|15030.5|14990.5|14980.5|4985
1595561100000|2020-07-24 03:25:00|14988|14978|14955.5|14945.5|15003|14993|14948|14938|8084
1595561400000|2020-07-24 03:30:00|14953|14943|14920.5|14910.5|14955.5|14945.5|14908|14898|2756
1595561700000|2020-07-24 03:35:00|14923|14913|14923|14913|14925.5|14915.5|14913|14903|1540
1595562000000|2020-07-24 03:40:00|14920.5|14910.5|14905.5|14895.5|14920.5|14910.5|14893|14883|1506
1595562300000|2020-07-24 03:45:00|14903|14893|14900.5|14890.5|14903|14893|14878|14868|2372
1595562600000|2020-07-24 03:50:00|14903|14893|14895.5|14885.5|14913|14903|14895.5|14885.5|960
1595562900000|2020-07-24 03:55:00|14898|14888|14893|14883|14905.5|14895.5|14885.5|14875.5|2577
1595563200000|2020-07-24 04:00:00|14895.5|14885.5|14890.5|14880.5|14895.5|14885.5|14888|14878|487
1595563500000|2020-07-24 04:05:00|14893|14883|14890.5|14880.5|14893|14883|14875.5|14865.5|975
1595563800000|2020-07-24 04:10:00|14888|14878|14870.5|14860.5|14890.5|14880.5|14868|14858|955
1595564100000|2020-07-24 04:15:00|14868|14858|14843|14833|14868|14858|14838|14828|2040
1595564400000|2020-07-24 04:20:00|14840.5|14830.5|14855.5|14845.5|14868|14858|14840.5|14830.5|1488
1595564700000|2020-07-24 04:25:00|14858|14848|14858|14848|14868|14858|14853|14843|2041
1595565000000|2020-07-24 04:30:00|14860.5|14850.5|14845.5|14835.5|14860.5|14850.5|14840.5|14830.5|2612
1595565300000|2020-07-24 04:35:00|14848|14838|14845.5|14835.5|14853|14843|14835.5|14825.5|1350
1595565600000|2020-07-24 04:40:00|14848|14838|14878|14868|14878|14868|14840.5|14830.5|1275
1595565900000|2020-07-24 04:45:00|14880.5|14870.5|14888|14878|14895.5|14885.5|14878|14868|3599
1595566200000|2020-07-24 04:50:00|14890.5|14880.5|14895.5|14885.5|14895.5|14885.5|14883|14873|731
1595566500000|2020-07-24 04:55:00|14898|14888|14895.5|14885.5|14903|14893|14885.5|14875.5|1269
1595566800000|2020-07-24 05:00:00|14898|14888|14878|14868|14925.5|14915.5|14820.5|14810.5|18984
1595567100000|2020-07-24 05:05:00|14875.5|14865.5|14860.5|14850.5|14905.5|14895.5|14845.5|14835.5|15945
1595567400000|2020-07-24 05:10:00|14855.5|14845.5|14860.5|14850.5|14885.5|14875.5|14813|14803|12773
1595567700000|2020-07-24 05:15:00|14858|14848|14905.5|14895.5|14905.5|14895.5|14828|14818|11560
1595568000000|2020-07-24 05:20:00|14903|14893|14873|14863|14915.5|14905.5|14845.5|14835.5|14199
1595568300000|2020-07-24 05:25:00|14878|14868|14888|14878|14908|14898|14870.5|14860.5|8330
1595568600000|2020-07-24 05:30:00|14883|14873|14895.5|14885.5|14905.5|14895.5|14860.5|14850.5|7074
1595568900000|2020-07-24 05:35:00|14898|14888|14913|14903|14923|14913|14885.5|14875.5|6959
1595569200000|2020-07-24 05:40:00|14915.5|14905.5|14883|14873|14918|14908|14875.5|14865.5|6504
1595569500000|2020-07-24 05:45:00|14885.5|14875.5|14813|14803|14890.5|14880.5|14810.5|14800.5|10053
1595569800000|2020-07-24 05:50:00|14810.5|14800.5|14838|14828|14858|14848|14795.5|14785.5|7750
1595570100000|2020-07-24 05:55:00|14840.5|14830.5|14795.5|14785.5|14848|14838|14780.5|14770.5|12179
1595570400000|2020-07-24 06:00:00|14790.5|14780.5|14778|14768|14813|14803|14768|14758|10880
1595570700000|2020-07-24 06:05:00|14780.5|14770.5|14733|14723|14793|14783|14708|14698|12589
1595571000000|2020-07-24 06:10:00|14735.5|14725.5|14818|14808|14818|14808|14720.5|14710.5|11940
1595571300000|2020-07-24 06:15:00|14820.5|14810.5|14808|14798|14833|14823|14795.5|14785.5|9299
1595571600000|2020-07-24 06:20:00|14805.5|14795.5|14783|14773|14813|14803|14775.5|14765.5|6395
1595571900000|2020-07-24 06:25:00|14780.5|14770.5|14910.5|14900.5|14920.5|14910.5|14773|14763|22565
1595572200000|2020-07-24 06:30:00|14913|14903|14910.5|14900.5|14945.5|14935.5|14900.5|14890.5|13904
1595572500000|2020-07-24 06:35:00|14908|14898|14875.5|14865.5|14915.5|14905.5|14870.5|14860.5|9442
1595572800000|2020-07-24 06:40:00|14878|14868|14875.5|14865.5|14928|14918|14868|14858|10283
1595573100000|2020-07-24 06:45:00|14873|14863|14843|14833|14878|14868|14840.5|14830.5|8166
1595573400000|2020-07-24 06:50:00|14840.5|14830.5|14793|14783|14848|14838|14785.5|14775.5|10424
1595573700000|2020-07-24 06:55:00|14795.5|14785.5|14775.5|14765.5|14805.5|14795.5|14773|14763|9173
1595574000000|2020-07-24 07:00:00|14778|14763|14783|14770.5|14795.5|14783|14750.5|14738|5428
1595574300000|2020-07-24 07:05:00|14785.5|14768|14773|14758|14785.5|14770.5|14768|14755.5|1186
1595574600000|2020-07-24 07:10:00|14770.5|14760.5|14783|14770.5|14785.5|14770.5|14765.5|14753|1435
1595574900000|2020-07-24 07:15:00|14785.5|14768|14785.5|14773|14790.5|14778|14770.5|14758|1009
1595575200000|2020-07-24 07:20:00|14788|14770.5|14780.5|14765.5|14790.5|14778|14775.5|14763|1057
1595575500000|2020-07-24 07:25:00|14778|14768|14785.5|14773|14785.5|14773|14768|14755.5|1474
1595575800000|2020-07-24 07:30:00|14788|14775.5|14790.5|14775.5|14803|14790.5|14773|14760.5|1508
1595576100000|2020-07-24 07:35:00|14788|14778|14798|14783|14800.5|14788|14788|14775.5|744
1595576400000|2020-07-24 07:40:00|14800.5|14785.5|14815.5|14803|14818|14805.5|14798|14783|877
1595576700000|2020-07-24 07:45:00|14818|14800.5|14828|14813|14828|14815.5|14808|14795.5|989
1595577000000|2020-07-24 07:50:00|14825.5|14810.5|14833|14820.5|14838|14825.5|14818|14803|1809
1595577300000|2020-07-24 07:55:00|14835.5|14823|14828|14815.5|14840.5|14828|14818|14805.5|2191
1595577600000|2020-07-24 08:00:00|14825.5|14813|14843|14828|14875.5|14860.5|14823|14808|4381
1595577900000|2020-07-24 08:05:00|14840.5|14825.5|14818|14805.5|14840.5|14825.5|14798|14785.5|2009
1595578200000|2020-07-24 08:10:00|14820.5|14803|14825.5|14810.5|14843|14830.5|14815.5|14803|1042
1595578500000|2020-07-24 08:15:00|14823|14813|14835.5|14823|14835.5|14823|14818|14805.5|919
1595578800000|2020-07-24 08:20:00|14838|14828|14838|14825.5|14843|14830.5|14825.5|14810.5|2209
1595579100000|2020-07-24 08:25:00|14833|14823|14845.5|14833|14855.5|14843|14813|14800.5|4414
1595579400000|2020-07-24 08:30:00|14861|14837|14877.4|14853.4|14881.9|14857.9|14860.4|14836.4|0
1595579700000|2020-07-24 08:35:00|14877|14853|14880.6|14856.6|14889.2|14865.2|14865.1|14841.1|1696
1595580000000|2020-07-24 08:40:00|14880.8|14856.8|14876.8|14852.8|14881.7|14857.7|14871.3|14847.3|0
1595580300000|2020-07-24 08:45:00|14876|14852|14865.6|14841.6|14876|14852|14864.3|14840.3|0
1595580600000|2020-07-24 08:50:00|14865.8|14841.8|14880.2|14856.2|14882.9|14858.9|14865.2|14841.2|0
1595580900000|2020-07-24 08:55:00|14880.6|14856.6|14889.5|14865.5|14889.5|14865.5|14876.2|14852.2|0
1595581200000|2020-07-24 09:00:00|14853|14840.5|14860.5|14845.5|14868|14853|14848|14835.5|899
1595581500000|2020-07-24 09:05:00|14858|14848|14863|14848|14863|14850.5|14848|14835.5|197
1595581800000|2020-07-24 09:10:00|14868|14850.5|14868|14855.5|14873|14860.5|14858|14843|484
1595582100000|2020-07-24 09:15:00|14870.5|14858|14865.5|14853|14873|14860.5|14865.5|14853|397
1595582400000|2020-07-24 09:20:00|14863|14850.5|14865.5|14850.5|14870.5|14855.5|14858|14843|277
1595582700000|2020-07-24 09:25:00|14863|14853|14860.5|14848|14870.5|14858|14860.5|14848|232
1595583000000|2020-07-24 09:30:00|14863|14850.5|14873|14860.5|14878|14865.5|14860.5|14848|386
1595583300000|2020-07-24 09:35:00|14870.5|14858|14863|14850.5|14878|14863|14860.5|14848|317
1595583600000|2020-07-24 09:40:00|14865.5|14853|14868|14855.5|14875.5|14860.5|14863|14850.5|1224
1595583900000|2020-07-24 09:45:00|14870.5|14858|14865.5|14853|14870.5|14858|14863|14850.5|324
1595584200000|2020-07-24 09:50:00|14868|14855.5|14878|14863|14878|14863|14868|14853|149
1595584500000|2020-07-24 09:55:00|14875.5|14865.5|14868|14855.5|14878|14865.5|14868|14855.5|127
1595584800000|2020-07-24 10:00:00|14870.5|14858|14873|14860.5|14875.5|14863|14865.5|14853|297
1595585100000|2020-07-24 10:05:00|14870.5|14858|14878|14863|14878|14865.5|14865.5|14853|233
1595585400000|2020-07-24 10:10:00|14875.5|14865.5|14845.5|14833|14878|14865.5|14845.5|14833|1598
1595585700000|2020-07-24 10:15:00|14848|14835.5|14835.5|14823|14848|14835.5|14835.5|14823|455
1595586000000|2020-07-24 10:20:00|14838|14825.5|14843|14830.5|14850.5|14838|14833|14820.5|566
1595586300000|2020-07-24 10:25:00|14845.5|14833|14830.5|14818|14848|14835.5|14828|14815.5|286
1595586600000|2020-07-24 10:30:00|14833|14820.5|14820.5|14808|14840.5|14825.5|14820.5|14808|446
1595586900000|2020-07-24 10:35:00|14823|14810.5|14818|14805.5|14825.5|14813|14815.5|14803|514
1595587200000|2020-07-24 10:40:00|14820.5|14808|14815.5|14803|14823|14810.5|14813|14800.5|311
1595587500000|2020-07-24 10:45:00|14818|14805.5|14813|14800.5|14828|14815.5|14810.5|14798|341
1595587800000|2020-07-24 10:50:00|14810.5|14798|14818|14805.5|14830.5|14815.5|14810.5|14798|383
1595588100000|2020-07-24 10:55:00|14820.5|14808|14813|14800.5|14820.5|14808|14810.5|14798|260
1595588400000|2020-07-24 11:00:00|14815.5|14803|14840.5|14828|14843|14830.5|14815.5|14803|213
1595588700000|2020-07-24 11:05:00|14838|14825.5|14843|14830.5|14843|14830.5|14830.5|14818|258
1595589000000|2020-07-24 11:10:00|14840.5|14828|14828|14813|14840.5|14828|14828|14813|251
1595589300000|2020-07-24 11:15:00|14830.5|14815.5|14820.5|14808|14840.5|14828|14820.5|14808|455
1595589600000|2020-07-24 11:20:00|14823|14810.5|14828|14815.5|14828|14815.5|14820.5|14808|233
1595589900000|2020-07-24 11:25:00|14830.5|14818|14825.5|14813|14833|14818|14818|14805.5|258
1595590200000|2020-07-24 11:30:00|14828|14815.5|14823|14810.5|14828|14815.5|14818|14805.5|216
1595590500000|2020-07-24 11:35:00|14820.5|14808|14823|14810.5|14825.5|14813|14818|14805.5|193
1595590800000|2020-07-24 11:40:00|14825.5|14813|14830.5|14818|14833|14820.5|14818|14805.5|203
1595591100000|2020-07-24 11:45:00|14833|14820.5|14833|14820.5|14833|14820.5|14818|14805.5|313
1595591400000|2020-07-24 11:50:00|14830.5|14818|14838|14825.5|14838|14825.5|14828|14815.5|83
1595591700000|2020-07-24 11:55:00|14835.5|14823|14843|14830.5|14843|14830.5|14833|14820.5|175
1595592000000|2020-07-24 12:00:00|14848|14835.5|14843|14828|14850.5|14838|14828|14815.5|651
1595592300000|2020-07-24 12:05:00|14840.5|14830.5|14853|14838|14853|14840.5|14840.5|14830.5|278
1595592600000|2020-07-24 12:10:00|14850.5|14840.5|14860.5|14848|14860.5|14848|14850.5|14838|430
1595592900000|2020-07-24 12:15:00|14863|14850.5|14858|14845.5|14868|14855.5|14855.5|14843|202
1595593200000|2020-07-24 12:20:00|14860.5|14848|14855.5|14843|14863|14850.5|14853|14840.5|384
1595593500000|2020-07-24 12:25:00|14858|14845.5|14860.5|14848|14863|14848|14853|14840.5|107
1595593800000|2020-07-24 12:30:00|14858|14845.5|14850.5|14838|14858|14848|14850.5|14838|39
1595594100000|2020-07-24 12:35:00|14853|14840.5|14845.5|14833|14855.5|14840.5|14843|14830.5|131
1595594400000|2020-07-24 12:40:00|14848|14835.5|14853|14838|14853|14840.5|14848|14835.5|53
1595594700000|2020-07-24 12:45:00|14850.5|14840.5|14858|14845.5|14858|14845.5|14850.5|14838|77
1595595000000|2020-07-24 12:50:00|14855.5|14843|14855.5|14843|14860.5|14848|14853|14840.5|134
1595595300000|2020-07-24 12:55:00|14858|14845.5|14845.5|14833|14858|14845.5|14845.5|14833|229
1595595600000|2020-07-24 13:00:00|14843|14830.5|14845.5|14833|14853|14840.5|14843|14830.5|294
1595595900000|2020-07-24 13:05:00|14848|14835.5|14833|14820.5|14848|14835.5|14833|14820.5|261
1595596200000|2020-07-24 13:10:00|14835.5|14818|14843|14830.5|14848|14835.5|14830.5|14818|91
1595596500000|2020-07-24 13:15:00|14845.5|14828|14840.5|14828|14845.5|14830.5|14835.5|14823|106
1595596800000|2020-07-24 13:20:00|14843|14825.5|14838|14825.5|14843|14828|14828|14813|322
1595597100000|2020-07-24 13:25:00|14835.5|14823|14835.5|14820.5|14838|14823|14828|14815.5|273
1595597400000|2020-07-24 13:30:00|14833|14823|14853|14840.5|14858|14845.5|14828|14815.5|1103
1595597700000|2020-07-24 13:35:00|14855.5|14838|14823|14810.5|14855.5|14838|14810.5|14798|1071
1595598000000|2020-07-24 13:40:00|14825.5|14813|14818|14805.5|14830.5|14815.5|14813|14800.5|927
1595598300000|2020-07-24 13:45:00|14815.5|14803|14823|14810.5|14830.5|14818|14810.5|14798|619
1595598600000|2020-07-24 13:50:00|14825.5|14813|14828|14815.5|14845.5|14830.5|14820.5|14808|625
1595598900000|2020-07-24 13:55:00|14825.5|14813|14833|14820.5|14840.5|14828|14825.5|14813|464
1595599200000|2020-07-24 14:00:00|14835.5|14818|14840.5|14828|14850.5|14838|14833|14818|940
1595599500000|2020-07-24 14:05:00|14838|14825.5|14855.5|14843|14863|14850.5|14833|14820.5|813
1595599800000|2020-07-24 14:10:00|14853|14840.5|14840.5|14825.5|14863|14850.5|14838|14825.5|551
1595600100000|2020-07-24 14:15:00|14838|14823|14838|14825.5|14850.5|14838|14835.5|14823|1096
1595600400000|2020-07-24 14:20:00|14840.5|14828|14850.5|14838|14863|14850.5|14840.5|14828|696
1595600700000|2020-07-24 14:25:00|14853|14840.5|14858|14845.5|14860.5|14848|14848|14835.5|580
1595601000000|2020-07-24 14:30:00|14860.5|14848|14835.5|14823|14860.5|14848|14830.5|14818|403
1595601300000|2020-07-24 14:35:00|14838|14825.5|14828|14815.5|14848|14835.5|14820.5|14808|581
1595601600000|2020-07-24 14:40:00|14830.5|14818|14843|14830.5|14848|14835.5|14830.5|14818|624
1595601900000|2020-07-24 14:45:00|14845.5|14833|14850.5|14838|14853|14840.5|14838|14825.5|401
1595602200000|2020-07-24 14:50:00|14853|14835.5|14870.5|14858|14873|14860.5|14845.5|14833|896
1595602500000|2020-07-24 14:55:00|14868|14855.5|14885.5|14873|14885.5|14873|14868|14855.5|1181
1595602800000|2020-07-24 15:00:00|14883|14870.5|14865.5|14853|14890.5|14878|14865.5|14853|631
1595603100000|2020-07-24 15:05:00|14868|14855.5|14870.5|14858|14873|14860.5|14858|14845.5|519
1595603400000|2020-07-24 15:10:00|14873|14860.5|14855.5|14843|14873|14860.5|14853|14840.5|851
1595603700000|2020-07-24 15:15:00|14853|14840.5|14850.5|14838|14860.5|14848|14848|14835.5|948
1595604000000|2020-07-24 15:20:00|14848|14835.5|14845.5|14833|14853|14838|14835.5|14823|874
1595604300000|2020-07-24 15:25:00|14843|14830.5|14855.5|14843|14858|14845.5|14843|14830.5|477
1595604600000|2020-07-24 15:30:00|14853|14840.5|14843|14830.5|14858|14845.5|14840.5|14828|361
1595604900000|2020-07-24 15:35:00|14845.5|14833|14840.5|14828|14853|14838|14840.5|14828|442
1595605200000|2020-07-24 15:40:00|14843|14830.5|14848|14835.5|14848|14835.5|14838|14825.5|543
1595605500000|2020-07-24 15:45:00|14850.5|14838|14845.5|14833|14853|14840.5|14843|14830.5|879
1595605800000|2020-07-24 15:50:00|14848|14835.5|14850.5|14838|14855.5|14843|14845.5|14833|391
1595606100000|2020-07-24 15:55:00|14848|14835.5|14858|14845.5|14860.5|14848|14843|14830.5|373
1595606400000|2020-07-24 16:00:00|14860.5|14848|14845.5|14833|14860.5|14848|14843|14830.5|160
1595606700000|2020-07-24 16:05:00|14843|14830.5|14833|14820.5|14843|14833|14830.5|14818|755
1595607000000|2020-07-24 16:10:00|14835.5|14823|14830.5|14818|14840.5|14828|14830.5|14818|103
1595607300000|2020-07-24 16:15:00|14833|14820.5|14830.5|14818|14840.5|14825.5|14825.5|14813|262
1595607600000|2020-07-24 16:20:00|14833|14820.5|14833|14820.5|14840.5|14825.5|14830.5|14818|115
1595607900000|2020-07-24 16:25:00|14835.5|14823|14843|14830.5|14845.5|14830.5|14833|14820.5|37
1595608200000|2020-07-24 16:30:00|14845.5|14833|14840.5|14828|14845.5|14833|14838|14825.5|36
1595608500000|2020-07-24 16:35:00|14843|14830.5|14840.5|14828|14843|14830.5|14838|14825.5|18
1595608800000|2020-07-24 16:40:00|14838|14825.5|14838|14825.5|14840.5|14828|14835.5|14823|39
1595609100000|2020-07-24 16:45:00|14840.5|14828|14840.5|14828|14840.5|14828|14835.5|14823|50
1595609400000|2020-07-24 16:50:00|14838|14825.5|14845.5|14833|14848|14835.5|14838|14825.5|284
1595609700000|2020-07-24 16:55:00|14848|14835.5|14853|14840.5|14853|14840.5|14840.5|14828|384
1595610000000|2020-07-24 17:00:00|14850.5|14838|14858|14845.5|14860.5|14848|14848|14835.5|281
1595610300000|2020-07-24 17:05:00|14855.5|14843|14850.5|14835.5|14855.5|14843|14840.5|14828|420
1595610600000|2020-07-24 17:10:00|14848|14838|14843|14830.5|14855.5|14843|14838|14825.5|932
1595610900000|2020-07-24 17:15:00|14845.5|14833|14853|14840.5|14858|14845.5|14840.5|14828|323
1595611200000|2020-07-24 17:20:00|14855.5|14843|14863|14850.5|14863|14850.5|14853|14840.5|60
1595611500000|2020-07-24 17:25:00|14868|14855.5|14858|14845.5|14870.5|14858|14855.5|14843|295
1595611800000|2020-07-24 17:30:00|14855.5|14843|14843|14830.5|14855.5|14845.5|14843|14830.5|120
1595612100000|2020-07-24 17:35:00|14845.5|14833|14850.5|14838|14853|14840.5|14843|14830.5|120
1595612400000|2020-07-24 17:40:00|14853|14840.5|14853|14840.5|14855.5|14843|14850.5|14838|43
1595612700000|2020-07-24 17:45:00|14855.5|14843|14868|14855.5|14870.5|14858|14853|14840.5|130
1595613000000|2020-07-24 17:50:00|14870.5|14858|14868|14855.5|14873|14860.5|14863|14850.5|118
1595613300000|2020-07-24 17:55:00|14870.5|14858|14875.5|14863|14875.5|14863|14868|14855.5|297
1595613600000|2020-07-24 18:00:00|14878|14860.5|14875.5|14863|14883|14868|14870.5|14858|385
1595613900000|2020-07-24 18:05:00|14878|14865.5|14883|14870.5|14885.5|14873|14875.5|14865.5|252
1595614200000|2020-07-24 18:10:00|14880.5|14868|14883|14868|14883|14870.5|14870.5|14858|126
1595614500000|2020-07-24 18:15:00|14880.5|14870.5|14883|14870.5|14888|14875.5|14880.5|14868|300
1595614800000|2020-07-24 18:20:00|14885.5|14873|14890.5|14878|14890.5|14878|14885.5|14870.5|230
1595615100000|2020-07-24 18:25:00|14893|14880.5|14893|14880.5|14893|14880.5|14888|14875.5|182
1595615400000|2020-07-24 18:30:00|14890.5|14878|14890.5|14878|14895.5|14883|14890.5|14878|388
1595615700000|2020-07-24 18:35:00|14893|14880.5|14890.5|14878|14893|14880.5|14883|14870.5|207
1595616000000|2020-07-24 18:40:00|14893|14880.5|14889.3|14879.3|14895.5|14883|14889.3|14878|213
1595616300000|2020-07-24 18:45:00|14891.8|14881.8|14886.8|14876.8|14891.8|14881.8|14886.8|14876.8|132
1595616600000|2020-07-24 18:50:00|14888|14878|14886.8|14876.8|14891.8|14881.8|14884.3|14874.3|282
1595616900000|2020-07-24 18:55:00|14884.3|14874.3|14894.3|14884.3|14894.3|14884.3|14881.8|14871.8|305
1595617200000|2020-07-24 19:00:00|14895.5|14885.5|14891.8|14881.8|14896.8|14886.8|14886.8|14876.8|122
1595617500000|2020-07-24 19:05:00|14889.3|14879.3|14899.3|14889.3|14901.8|14891.8|14889.3|14879.3|175
1595617800000|2020-07-24 19:10:00|14900.5|14890.5|14899.3|14889.3|14904.3|14894.3|14896.8|14886.8|183
1595618100000|2020-07-24 19:15:00|14896.8|14886.8|14889.3|14879.3|14904.3|14894.3|14886.8|14876.8|157
1595618400000|2020-07-24 19:20:00|14886.8|14876.8|14886.8|14876.8|14894.3|14884.3|14886.8|14876.8|108
1595618700000|2020-07-24 19:25:00|14884.3|14874.3|14884.3|14874.3|14891.8|14881.8|14881.8|14871.8|331
1595619000000|2020-07-24 19:30:00|14886.8|14876.8|14876.8|14866.8|14889.3|14879.3|14876.8|14866.8|329
1595619300000|2020-07-24 19:35:00|14879.3|14869.3|14896.8|14886.8|14899.3|14889.3|14879.3|14869.3|193
1595619600000|2020-07-24 19:40:00|14895.5|14885.5|14904.3|14894.3|14904.3|14894.3|14894.3|14884.3|204
1595619900000|2020-07-24 19:45:00|14903|14893|14904.3|14894.3|14906.8|14896.8|14896.8|14886.8|172
1595620200000|2020-07-24 19:50:00|14903|14893|14909.3|14899.3|14916.8|14906.8|14896.8|14886.8|581
1595620500000|2020-07-24 19:55:00|14911.8|14901.8|14923|14913|14925.5|14915.5|14906.8|14896.8|1043
1595620800000|2020-07-24 20:00:00|14921.8|14911.8|14919.3|14909.3|14925.5|14915.5|14919.3|14909.3|185
1595621100000|2020-07-24 20:05:00|14918|14908|14921.8|14911.8|14921.8|14911.8|14916.8|14906.8|95
1595621400000|2020-07-24 20:10:00|14919.3|14909.3|14915.5|14905.5|14919.3|14909.3|14913|14903|151
1595621700000|2020-07-24 20:15:00|14921.9|14897.9|14920.3|14896.3|14924.1|14900.1|14919|14895|37
1595622000000|2020-07-24 20:20:00|14920.5|14896.5|14922.8|14898.8|14923.1|14899.1|14920.3|14896.3|3
1595622300000|2020-07-24 20:25:00|14922.6|14898.6|14922.6|14898.6|14922.8|14898.8|14921.5|14897.5|18
1595622600000|2020-07-24 20:30:00|14922.2|14898.2|14931.8|14907.8|14931.8|14907.8|14922.2|14898.2|61
1595622900000|2020-07-24 20:35:00|14930.9|14906.9|14927.4|14903.4|14931.8|14907.8|14927.4|14903.4|25
1595623200000|2020-07-24 20:40:00|14928.3|14904.3|14924.6|14900.6|14928.3|14904.3|14923.8|14899.8|14
1595623500000|2020-07-24 20:45:00|14923.8|14899.8|14923.6|14899.6|14927.1|14903.1|14922|14898|23
1595623800000|2020-07-24 20:50:00|14924.5|14900.5|14923.6|14899.6|14926.2|14902.2|14922.7|14898.7|281
1595624100000|2020-07-24 20:55:00|14922.7|14898.7|14920.3|14896.3|14925.4|14901.4|14918.4|14894.4|127
1595801100000|2020-07-26 22:05:00|14937.7|14913.7|14930.3|14906.3|14942.9|14918.9|14929|14905|0
1595801400000|2020-07-26 22:10:00|14929.9|14905.9|14925.3|14901.3|14936.1|14912.1|14919.1|14895.1|0
1595801700000|2020-07-26 22:15:00|14924.4|14900.4|14911.6|14887.6|14928.8|14904.8|14908.1|14884.1|0
1595802000000|2020-07-26 22:20:00|14910.8|14886.8|14909.5|14885.5|14919.2|14895.2|14903.4|14879.4|0
1595802300000|2020-07-26 22:25:00|14909.9|14885.9|14919.3|14895.3|14922.8|14898.8|14909.5|14885.5|0
1595802600000|2020-07-26 22:30:00|14920.2|14896.2|14921|14897|14923.7|14899.7|14917.1|14893.1|0
1595802900000|2020-07-26 22:35:00|14921.5|14897.5|14905.5|14881.5|14927.2|14903.2|14903.3|14879.3|0
1595803200000|2020-07-26 22:40:00|14906|14882|14901.1|14877.1|14906|14882|14899.3|14875.3|0
1595803500000|2020-07-26 22:45:00|14900.2|14876.2|14893.8|14869.8|14901.1|14877.1|14886.8|14862.8|0
1595803800000|2020-07-26 22:50:00|14894.6|14870.6|14890.3|14866.3|14895.5|14871.5|14885.9|14861.9|0
1595804100000|2020-07-26 22:55:00|14891.1|14867.1|14884.1|14860.1|14892|14868|14878.8|14854.8|0
1595804400000|2020-07-26 23:00:00|14884.9|14860.9|14874.4|14850.4|14892.4|14868.4|14865.7|14841.7|0
1595804700000|2020-07-26 23:05:00|14872.2|14848.2|14869.7|14845.7|14873.5|14849.5|14861|14837|0
1595805000000|2020-07-26 23:10:00|14868.8|14844.8|14862.1|14838.1|14872.3|14848.3|14862.1|14838.1|0
1595805300000|2020-07-26 23:15:00|14861.3|14837.3|14874|14850|14874.9|14850.9|14858.6|14834.6|0
1595805600000|2020-07-26 23:20:00|14873.2|14849.2|14871.2|14847.2|14877.4|14853.4|14869.5|14845.5|0
1595805900000|2020-07-26 23:25:00|14870.8|14846.8|14868.8|14844.8|14877.4|14853.4|14868.3|14844.3|0
1595806200000|2020-07-26 23:30:00|14868.2|14844.2|14877.4|14853.4|14880.4|14856.4|14868.2|14844.2|0
1595806500000|2020-07-26 23:35:00|14877.9|14853.9|14882.2|14858.2|14885.3|14861.3|14877.4|14853.4|0
1595806800000|2020-07-26 23:40:00|14881.8|14857.8|14889.2|14865.2|14892.3|14868.3|14880.1|14856.1|0
1595807100000|2020-07-26 23:45:00|14889.7|14865.7|14891.4|14867.4|14894.1|14870.1|14888.8|14864.8|0
1595807400000|2020-07-26 23:50:00|14890.6|14866.6|14886.2|14862.2|14898.5|14874.5|14883.6|14859.6|0
1595807700000|2020-07-26 23:55:00|14885.3|14861.3|14884.4|14860.4|14892.3|14868.3|14884.4|14860.4|0
1595808000000|2020-07-27 00:00:00|14885.3|14861.3|14900.7|14876.7|14900.7|14876.7|14880.1|14856.1|0
1595808300000|2020-07-27 00:05:00|14899|14875|14908.3|14884.3|14908.7|14884.7|14894.6|14870.6|0
1595808600000|2020-07-27 00:10:00|14908.7|14884.7|14920.3|14896.3|14922|14898|14904.3|14880.3|0
1595808900000|2020-07-27 00:15:00|14919.9|14895.9|14931.3|14907.3|14934.2|14910.2|14916.5|14892.5|0
1595809200000|2020-07-27 00:20:00|14930.4|14906.4|14927.7|14903.7|14935.2|14911.2|14923.5|14899.5|0
1595809500000|2020-07-27 00:25:00|14927.3|14903.3|14948.4|14924.4|14948.9|14924.9|14923.8|14899.8|0
1595809800000|2020-07-27 00:30:00|14948|14924|14930.3|14906.3|14956.5|14932.5|14930.1|14906.1|0
1595810100000|2020-07-27 00:35:00|14930.1|14906.1|14933.7|14909.7|14937.3|14913.3|14928.8|14904.8|0
1595810400000|2020-07-27 00:40:00|14933.3|14909.3|14936.1|14912.1|14936.8|14912.8|14922.3|14898.3|0
1595810700000|2020-07-27 00:45:00|14936.3|14912.3|14926.9|14902.9|14940.1|14916.1|14921.5|14897.5|0
1595811000000|2020-07-27 00:50:00|14926.7|14902.7|14916.5|14892.5|14930.3|14906.3|14916.1|14892.1|0
1595811300000|2020-07-27 00:55:00|14916.3|14892.3|14916.5|14892.5|14920.5|14896.5|14912.9|14888.9|0
1595811600000|2020-07-27 01:00:00|14918.8|14894.8|14956.4|14946.4|14968.9|14958.9|14906.4|14894.8|5399
1595811900000|2020-07-27 01:05:00|14958.9|14948.9|14971.4|14961.4|14981.4|14971.4|14956.4|14946.4|1835
1595812200000|2020-07-27 01:10:00|14968.9|14958.9|14963.9|14953.9|14973.9|14963.9|14951.4|14941.4|3834
1595812500000|2020-07-27 01:15:00|14961.4|14951.4|14938.9|14928.9|14963.9|14953.9|14916.4|14906.4|8805
1595812800000|2020-07-27 01:20:00|14941.4|14931.4|14931.4|14921.4|14948.9|14938.9|14923.9|14913.9|6196
1595813100000|2020-07-27 01:25:00|14933.9|14923.9|14948.9|14938.9|14958.9|14948.9|14926.4|14916.4|7429
1595813400000|2020-07-27 01:30:00|14953.9|14943.9|14923.9|14913.9|14966.4|14956.4|14871.4|14861.4|27983
1595813700000|2020-07-27 01:35:00|14916.4|14906.4|14938.9|14928.9|14971.4|14961.4|14908.9|14898.9|25029
1595814000000|2020-07-27 01:40:00|14936.4|14926.4|14896.4|14886.4|14938.9|14928.9|14873.9|14863.9|17153
1595814300000|2020-07-27 01:45:00|14898.9|14888.9|14953.9|14943.9|14966.4|14956.4|14898.9|14888.9|14057
1595814600000|2020-07-27 01:50:00|14956.4|14946.4|14971.4|14961.4|14981.4|14971.4|14936.4|14926.4|10304
1595814900000|2020-07-27 01:55:00|14973.9|14963.9|14883.9|14873.9|14976.4|14966.4|14883.9|14873.9|8681
1595815200000|2020-07-27 02:00:00|14886.4|14876.4|14853.9|14843.9|14921.4|14911.4|14853.9|14843.9|12351
1595815500000|2020-07-27 02:05:00|14858.9|14848.9|14866.4|14856.4|14878.9|14868.9|14836.4|14826.4|7417
1595815800000|2020-07-27 02:10:00|14861.4|14851.4|14868.9|14858.9|14886.4|14876.4|14856.4|14846.4|5870
1595816100000|2020-07-27 02:15:00|14863.9|14853.9|14868.9|14858.9|14873.9|14863.9|14846.4|14836.4|4671
1595816400000|2020-07-27 02:20:00|14866.4|14856.4|14806.4|14796.4|14873.9|14863.9|14801.4|14791.4|6534
1595816700000|2020-07-27 02:25:00|14808.9|14798.9|14773.9|14763.9|14823.9|14813.9|14773.9|14763.9|5888
1595817000000|2020-07-27 02:30:00|14771.4|14761.4|14801.4|14791.4|14806.4|14796.4|14763.9|14753.9|10958
1595817300000|2020-07-27 02:35:00|14798.9|14788.9|14836.4|14826.4|14838.9|14828.9|14783.9|14773.9|7680
1595817600000|2020-07-27 02:40:00|14838.9|14828.9|14858.9|14848.9|14866.4|14856.4|14828.9|14818.9|6754
1595817900000|2020-07-27 02:45:00|14861.4|14851.4|14833.9|14823.9|14871.4|14861.4|14823.9|14813.9|5767
1595818200000|2020-07-27 02:50:00|14836.4|14826.4|14846.4|14836.4|14858.9|14848.9|14836.4|14826.4|4207
1595818500000|2020-07-27 02:55:00|14843.9|14833.9|14838.9|14828.9|14873.9|14863.9|14828.9|14818.9|9748
1595818800000|2020-07-27 03:00:00|14841.4|14831.4|14858.9|14848.9|14861.4|14851.4|14831.4|14821.4|5764
1595819100000|2020-07-27 03:05:00|14861.4|14851.4|14801.4|14791.4|14866.4|14856.4|14781.4|14771.4|8441
1595819400000|2020-07-27 03:10:00|14806.4|14796.4|14816.4|14806.4|14823.9|14813.9|14793.9|14783.9|6515
1595819700000|2020-07-27 03:15:00|14818.9|14808.9|14771.4|14761.4|14833.9|14823.9|14766.4|14756.4|5148
1595820000000|2020-07-27 03:20:00|14773.9|14763.9|14806.4|14796.4|14811.4|14801.4|14756.4|14746.4|7533
1595820300000|2020-07-27 03:25:00|14808.9|14798.9|14788.9|14778.9|14818.9|14808.9|14773.9|14763.9|2757
1595820600000|2020-07-27 03:30:00|14791.4|14781.4|14798.9|14788.9|14803.9|14793.9|14786.4|14776.4|3950
1595820900000|2020-07-27 03:35:00|14801.4|14791.4|14798.9|14788.9|14803.9|14793.9|14793.9|14783.9|886
1595821200000|2020-07-27 03:40:00|14801.4|14791.4|14801.4|14791.4|14803.9|14793.9|14793.9|14783.9|872
1595821500000|2020-07-27 03:45:00|14803.9|14793.9|14793.9|14783.9|14803.9|14793.9|14786.4|14776.4|949
1595821800000|2020-07-27 03:50:00|14791.4|14781.4|14788.9|14778.9|14793.9|14783.9|14788.9|14778.9|1233
1595822100000|2020-07-27 03:55:00|14786.4|14776.4|14796.4|14786.4|14801.4|14791.4|14786.4|14776.4|695
1595822400000|2020-07-27 04:00:00|14798.9|14788.9|14788.9|14778.9|14798.9|14788.9|14788.9|14778.9|436
1595822700000|2020-07-27 04:05:00|14791.4|14781.4|14793.9|14783.9|14796.4|14786.4|14791.4|14781.4|1010
1595823000000|2020-07-27 04:10:00|14796.4|14786.4|14793.9|14783.9|14798.9|14788.9|14788.9|14778.9|447
1595823300000|2020-07-27 04:15:00|14791.4|14781.4|14786.4|14776.4|14793.9|14783.9|14786.4|14776.4|1489
1595823600000|2020-07-27 04:20:00|14788.9|14778.9|14788.9|14778.9|14791.4|14781.4|14783.9|14773.9|205
1595823900000|2020-07-27 04:25:00|14791.4|14781.4|14788.9|14778.9|14791.4|14781.4|14786.4|14776.4|256
1595824200000|2020-07-27 04:30:00|14791.4|14781.4|14801.4|14791.4|14803.9|14793.9|14788.9|14778.9|902
1595824500000|2020-07-27 04:35:00|14803.9|14793.9|14798.9|14788.9|14803.9|14793.9|14798.9|14788.9|339
1595824800000|2020-07-27 04:40:00|14801.4|14791.4|14806.4|14796.4|14808.9|14798.9|14798.9|14788.9|816
1595825100000|2020-07-27 04:45:00|14803.9|14793.9|14801.4|14791.4|14808.9|14798.9|14801.4|14791.4|618
1595825400000|2020-07-27 04:50:00|14803.9|14793.9|14801.4|14791.4|14806.4|14796.4|14796.4|14786.4|435
1595825700000|2020-07-27 04:55:00|14798.9|14788.9|14786.4|14776.4|14801.4|14791.4|14781.4|14771.4|1314
1595826000000|2020-07-27 05:00:00|14783.9|14773.9|14796.4|14786.4|14808.9|14798.9|14758.9|14748.9|7708
1595826300000|2020-07-27 05:05:00|14793.9|14783.9|14748.9|14738.9|14793.9|14783.9|14746.4|14736.4|6829
1595826600000|2020-07-27 05:10:00|14746.4|14736.4|14731.4|14721.4|14768.9|14758.9|14726.4|14716.4|6956
1595826900000|2020-07-27 05:15:00|14733.9|14723.9|14741.4|14731.4|14746.4|14736.4|14721.4|14711.4|6362
1595827200000|2020-07-27 05:20:00|14736.4|14726.4|14768.9|14758.9|14771.4|14761.4|14711.4|14701.4|6708
1595827500000|2020-07-27 05:25:00|14771.4|14761.4|14796.4|14786.4|14798.9|14788.9|14758.9|14748.9|4390
1595827800000|2020-07-27 05:30:00|14793.9|14783.9|14833.9|14823.9|14838.9|14828.9|14791.4|14781.4|5966
1595828100000|2020-07-27 05:35:00|14836.4|14826.4|14828.9|14818.9|14848.9|14838.9|14821.4|14811.4|4233
1595828400000|2020-07-27 05:40:00|14826.4|14816.4|14818.9|14808.9|14828.9|14818.9|14803.9|14793.9|5269
1595828700000|2020-07-27 05:45:00|14816.4|14806.4|14836.4|14826.4|14848.9|14838.9|14816.4|14806.4|7103
1595829000000|2020-07-27 05:50:00|14838.9|14828.9|14806.4|14796.4|14838.9|14828.9|14796.4|14786.4|4263
1595829300000|2020-07-27 05:55:00|14811.4|14801.4|14816.4|14806.4|14826.4|14816.4|14801.4|14791.4|3467
1595829600000|2020-07-27 06:00:00|14818.9|14808.9|14788.9|14778.9|14833.9|14823.9|14776.4|14766.4|4779
1595829900000|2020-07-27 06:05:00|14786.4|14776.4|14778.9|14768.9|14798.9|14788.9|14766.4|14756.4|6425
1595830200000|2020-07-27 06:10:00|14781.4|14771.4|14778.9|14768.9|14788.9|14778.9|14761.4|14751.4|3220
1595830500000|2020-07-27 06:15:00|14781.4|14771.4|14816.4|14806.4|14823.9|14813.9|14771.4|14761.4|3545
1595830800000|2020-07-27 06:20:00|14813.9|14803.9|14781.4|14771.4|14823.9|14813.9|14768.9|14758.9|3860
1595831100000|2020-07-27 06:25:00|14778.9|14768.9|14801.4|14791.4|14816.4|14806.4|14778.9|14768.9|2267
1595831400000|2020-07-27 06:30:00|14798.9|14788.9|14763.9|14753.9|14798.9|14788.9|14758.9|14748.9|4321
1595831700000|2020-07-27 06:35:00|14766.4|14756.4|14746.4|14736.4|14771.4|14761.4|14743.9|14733.9|5428
1595832000000|2020-07-27 06:40:00|14748.9|14738.9|14793.9|14783.9|14798.9|14788.9|14743.9|14733.9|10430
1595832300000|2020-07-27 06:45:00|14796.4|14786.4|14798.9|14788.9|14816.4|14806.4|14786.4|14776.4|5740
1595832600000|2020-07-27 06:50:00|14796.4|14786.4|14816.4|14806.4|14816.4|14806.4|14791.4|14781.4|3687
1595832900000|2020-07-27 06:55:00|14818.9|14808.9|14826.4|14816.4|14828.9|14818.9|14816.4|14806.4|5483
1595833200000|2020-07-27 07:00:00|14828.9|14813.9|14808.9|14796.4|14828.9|14813.9|14798.9|14786.4|1315
1595833500000|2020-07-27 07:05:00|14806.4|14793.9|14796.4|14781.4|14808.9|14796.4|14793.9|14781.4|789
1595833800000|2020-07-27 07:10:00|14793.9|14783.9|14791.4|14778.9|14798.9|14786.4|14791.4|14778.9|1199
1595834100000|2020-07-27 07:15:00|14788.9|14776.4|14791.4|14778.9|14793.9|14781.4|14786.4|14773.9|746
1595834400000|2020-07-27 07:20:00|14788.9|14776.4|14793.9|14781.4|14793.9|14781.4|14786.4|14773.9|334
1595834700000|2020-07-27 07:25:00|14791.4|14778.9|14786.4|14773.9|14793.9|14778.9|14783.9|14771.4|197
1595835000000|2020-07-27 07:30:00|14783.9|14771.4|14781.4|14768.9|14791.4|14778.9|14776.4|14763.9|884
1595835300000|2020-07-27 07:35:00|14778.9|14766.4|14791.4|14778.9|14793.9|14781.4|14778.9|14766.4|411
1595835600000|2020-07-27 07:40:00|14788.9|14776.4|14791.4|14776.4|14791.4|14778.9|14783.9|14771.4|7028
1595835900000|2020-07-27 07:45:00|14788.9|14773.9|14781.4|14768.9|14791.4|14778.9|14781.4|14766.4|166
1595836200000|2020-07-27 07:50:00|14783.9|14766.4|14788.9|14773.9|14788.9|14776.4|14783.9|14766.4|201
1595836500000|2020-07-27 07:55:00|14786.4|14776.4|14788.9|14773.9|14791.4|14778.9|14781.4|14768.9|553
1595836800000|2020-07-27 08:00:00|14791.4|14776.4|14806.4|14791.4|14808.9|14796.4|14788.9|14773.9|513
1595837100000|2020-07-27 08:05:00|14803.9|14793.9|14801.4|14788.9|14806.4|14793.9|14793.9|14781.4|607
1595837400000|2020-07-27 08:10:00|14803.9|14786.4|14811.4|14798.9|14813.9|14801.4|14801.4|14786.4|1302
1595837700000|2020-07-27 08:15:00|14813.9|14801.4|14816.4|14803.9|14826.4|14811.4|14813.9|14801.4|1137
1595838000000|2020-07-27 08:20:00|14813.9|14801.4|14816.4|14801.4|14818.9|14806.4|14801.4|14788.9|620
1595838300000|2020-07-27 08:25:00|14813.9|14798.9|14791.4|14778.9|14816.4|14803.9|14791.4|14778.9|1002
1595838600000|2020-07-27 08:30:00|14799.1|14775.1|14809.2|14785.2|14812.3|14788.3|14795.5|14771.5|31
1595838900000|2020-07-27 08:35:00|14809|14785|14808.3|14784.3|14818.7|14794.7|14804.8|14780.8|505
1595839200000|2020-07-27 08:40:00|14808.8|14784.8|14803.9|14779.9|14815|14791|14803|14779|0
1595839500000|2020-07-27 08:45:00|14803.7|14779.7|14791.9|14767.9|14808.8|14784.8|14789.6|14765.6|0
1595839800000|2020-07-27 08:50:00|14791.4|14767.4|14803|14779|14803.5|14779.5|14789.2|14765.2|0
1595840100000|2020-07-27 08:55:00|14800.8|14776.8|14796.8|14772.8|14803|14779|14791.8|14767.8|0
1595840400000|2020-07-27 09:00:00|14793.9|14778.9|14801.4|14788.9|14811.4|14796.4|14793.9|14778.9|787
1595840700000|2020-07-27 09:05:00|14803.9|14791.4|14803.9|14791.4|14808.9|14793.9|14803.9|14788.9|316
1595841000000|2020-07-27 09:10:00|14806.4|14793.9|14806.4|14791.4|14811.4|14798.9|14806.4|14791.4|270
1595841300000|2020-07-27 09:15:00|14803.9|14788.9|14821.4|14806.4|14821.4|14806.4|14803.9|14788.9|517
1595841600000|2020-07-27 09:20:00|14823.9|14808.9|14821.4|14808.9|14831.4|14818.9|14821.4|14808.9|569
1595841900000|2020-07-27 09:25:00|14818.9|14806.4|14833.9|14821.4|14833.9|14821.4|14818.9|14806.4|222
1595842200000|2020-07-27 09:30:00|14831.4|14818.9|14836.4|14823.9|14841.4|14828.9|14826.4|14813.9|218
1595842500000|2020-07-27 09:35:00|14833.9|14821.4|14836.4|14823.9|14838.9|14826.4|14826.4|14813.9|177
1595842800000|2020-07-27 09:40:00|14838.9|14826.4|14836.4|14823.9|14838.9|14826.4|14833.9|14821.4|3462
1595843100000|2020-07-27 09:45:00|14838.9|14826.4|14833.9|14821.4|14838.9|14826.4|14831.4|14818.9|181
1595843400000|2020-07-27 09:50:00|14831.4|14818.9|14841.4|14828.9|14843.9|14831.4|14828.9|14816.4|256
1595843700000|2020-07-27 09:55:00|14843.9|14831.4|14843.9|14831.4|14846.4|14833.9|14841.4|14828.9|1118
1595844000000|2020-07-27 10:00:00|14846.4|14833.9|14846.4|14833.9|14851.4|14838.9|14841.4|14828.9|247
1595844300000|2020-07-27 10:05:00|14848.9|14836.4|14833.9|14821.4|14848.9|14836.4|14828.9|14813.9|668
1595844600000|2020-07-27 10:10:00|14831.4|14818.9|14836.4|14823.9|14838.9|14826.4|14831.4|14818.9|174
1595844900000|2020-07-27 10:15:00|14838.9|14826.4|14843.9|14831.4|14843.9|14831.4|14836.4|14823.9|298
1595845200000|2020-07-27 10:20:00|14846.4|14833.9|14843.9|14831.4|14846.4|14833.9|14838.9|14826.4|186
1595845500000|2020-07-27 10:25:00|14841.4|14828.9|14831.4|14818.9|14841.4|14831.4|14816.4|14803.9|966
1595845800000|2020-07-27 10:30:00|14828.9|14816.4|14831.4|14818.9|14836.4|14823.9|14828.9|14813.9|108
1595846100000|2020-07-27 10:35:00|14833.9|14821.4|14833.9|14821.4|14838.9|14826.4|14831.4|14818.9|548
1595846400000|2020-07-27 10:40:00|14831.4|14818.9|14831.4|14818.9|14836.4|14823.9|14831.4|14816.4|437
1595846700000|2020-07-27 10:45:00|14833.9|14821.4|14828.9|14816.4|14838.9|14826.4|14826.4|14813.9|217
1595847000000|2020-07-27 10:50:00|14826.4|14813.9|14833.9|14818.9|14833.9|14821.4|14826.4|14813.9|25
1595847300000|2020-07-27 10:55:00|14831.4|14816.4|14828.9|14816.4|14831.4|14816.4|14823.9|14811.4|29
1595847600000|2020-07-27 11:00:00|14821.4|14813.9|14818.9|14803.9|14831.4|14818.9|14818.9|14803.9|73
1595847900000|2020-07-27 11:05:00|14816.4|14806.4|14821.4|14808.9|14821.4|14808.9|14813.9|14801.4|91
1595848200000|2020-07-27 11:10:00|14818.9|14806.4|14823.9|14811.4|14823.9|14811.4|14813.9|14801.4|53
1595848500000|2020-07-27 11:15:00|14821.4|14808.9|14823.9|14811.4|14826.4|14813.9|14821.4|14808.9|74
1595848800000|2020-07-27 11:20:00|14821.4|14808.9|14813.9|14801.4|14823.9|14811.4|14813.9|14798.9|129
1595849100000|2020-07-27 11:25:00|14816.4|14803.9|14828.9|14816.4|14828.9|14816.4|14816.4|14803.9|356
1595849400000|2020-07-27 11:30:00|14831.4|14813.9|14831.4|14818.9|14833.9|14821.4|14826.4|14813.9|80
1595849700000|2020-07-27 11:35:00|14828.9|14816.4|14826.4|14811.4|14828.9|14816.4|14823.9|14811.4|31
1595850000000|2020-07-27 11:40:00|14823.9|14808.9|14831.4|14818.9|14831.4|14818.9|14823.9|14808.9|38
1595850300000|2020-07-27 11:45:00|14828.9|14816.4|14831.4|14818.9|14833.9|14821.4|14823.9|14811.4|34
1595850600000|2020-07-27 11:50:00|14833.9|14821.4|14838.9|14826.4|14838.9|14826.4|14833.9|14821.4|133
1595850900000|2020-07-27 11:55:00|14836.4|14823.9|14846.4|14833.9|14846.4|14833.9|14833.9|14821.4|187
1595851200000|2020-07-27 12:00:00|14843.9|14831.4|14831.4|14818.9|14846.4|14833.9|14831.4|14818.9|109
1595851500000|2020-07-27 12:05:00|14833.9|14816.4|14828.9|14816.4|14833.9|14818.9|14826.4|14813.9|268
1595851800000|2020-07-27 12:10:00|14823.9|14811.4|14828.9|14816.4|14836.4|14823.9|14823.9|14811.4|323
1595852100000|2020-07-27 12:15:00|14831.4|14813.9|14836.4|14821.4|14836.4|14823.9|14826.4|14813.9|82
1595852400000|2020-07-27 12:20:00|14833.9|14823.9|14833.9|14821.4|14838.9|14823.9|14826.4|14813.9|168
1595852700000|2020-07-27 12:25:00|14831.4|14818.9|14846.4|14833.9|14846.4|14833.9|14831.4|14818.9|186
1595853000000|2020-07-27 12:30:00|14843.9|14831.4|14831.4|14818.9|14846.4|14831.4|14828.9|14816.4|162
1595853300000|2020-07-27 12:35:00|14833.9|14821.4|14838.9|14826.4|14838.9|14826.4|14831.4|14818.9|193
1595853600000|2020-07-27 12:40:00|14841.4|14823.9|14838.9|14826.4|14841.4|14828.9|14831.4|14818.9|238
1595853900000|2020-07-27 12:45:00|14836.4|14823.9|14841.4|14828.9|14841.4|14828.9|14833.9|14821.4|764
1595854200000|2020-07-27 12:50:00|14838.9|14826.4|14843.9|14831.4|14843.9|14831.4|14833.9|14821.4|84
1595854500000|2020-07-27 12:55:00|14841.4|14828.9|14851.4|14838.9|14851.4|14838.9|14841.4|14828.9|219
1595854800000|2020-07-27 13:00:00|14848.9|14836.4|14856.4|14843.9|14856.4|14843.9|14848.9|14836.4|287
1595855100000|2020-07-27 13:05:00|14853.9|14841.4|14848.9|14836.4|14853.9|14841.4|14843.9|14831.4|269
1595855400000|2020-07-27 13:10:00|14851.4|14838.9|14861.4|14846.4|14861.4|14848.9|14848.9|14836.4|280
1595855700000|2020-07-27 13:15:00|14858.9|14848.9|14863.9|14851.4|14863.9|14851.4|14856.4|14843.9|55
1595856000000|2020-07-27 13:20:00|14861.4|14848.9|14866.4|14853.9|14866.4|14853.9|14858.9|14846.4|115
1595856300000|2020-07-27 13:25:00|14863.9|14851.4|14858.9|14846.4|14871.4|14858.9|14856.4|14843.9|249
1595856600000|2020-07-27 13:30:00|14856.4|14843.9|14856.4|14843.9|14866.4|14853.9|14838.9|14826.4|1427
1595856900000|2020-07-27 13:35:00|14858.9|14846.4|14853.9|14841.4|14873.9|14861.4|14846.4|14833.9|959
1595857200000|2020-07-27 13:40:00|14856.4|14843.9|14863.9|14851.4|14868.9|14856.4|14853.9|14841.4|341
1595857500000|2020-07-27 13:45:00|14866.4|14853.9|14873.9|14861.4|14873.9|14861.4|14863.9|14848.9|485
1595857800000|2020-07-27 13:50:00|14871.4|14858.9|14866.4|14853.9|14876.4|14863.9|14861.4|14848.9|761
1595858100000|2020-07-27 13:55:00|14863.9|14851.4|14853.9|14841.4|14863.9|14851.4|14851.4|14838.9|444
1595858400000|2020-07-27 14:00:00|14851.4|14838.9|14853.9|14841.4|14856.4|14843.9|14846.4|14833.9|445
1595858700000|2020-07-27 14:05:00|14856.4|14843.9|14853.9|14841.4|14861.4|14846.4|14848.9|14833.9|223
1595859000000|2020-07-27 14:10:00|14856.4|14843.9|14853.9|14841.4|14863.9|14851.4|14851.4|14838.9|70
1595859300000|2020-07-27 14:15:00|14851.4|14838.9|14866.4|14853.9|14871.4|14858.9|14851.4|14838.9|154
1595859600000|2020-07-27 14:20:00|14868.9|14856.4|14858.9|14846.4|14871.4|14858.9|14856.4|14843.9|263
1595859900000|2020-07-27 14:25:00|14861.4|14848.9|14863.9|14851.4|14868.9|14856.4|14858.9|14846.4|506
1595860200000|2020-07-27 14:30:00|14866.4|14848.9|14868.9|14856.4|14873.9|14861.4|14863.9|14848.9|164
1595860500000|2020-07-27 14:35:00|14866.4|14853.9|14876.4|14863.9|14878.9|14863.9|14866.4|14853.9|221
1595860800000|2020-07-27 14:40:00|14878.9|14866.4|14876.4|14863.9|14878.9|14866.4|14863.9|14851.4|2175
1595861100000|2020-07-27 14:45:00|14873.9|14861.4|14873.9|14861.4|14876.4|14863.9|14871.4|14858.9|169
1595861400000|2020-07-27 14:50:00|14876.4|14863.9|14876.4|14863.9|14876.4|14863.9|14871.4|14858.9|166
1595861700000|2020-07-27 14:55:00|14873.9|14861.4|14871.4|14858.9|14878.9|14866.4|14868.9|14856.4|78
1595862000000|2020-07-27 15:00:00|14868.9|14856.4|14876.4|14863.9|14876.4|14863.9|14868.9|14856.4|217
1595862300000|2020-07-27 15:05:00|14873.9|14861.4|14881.4|14868.9|14881.4|14868.9|14873.9|14861.4|405
1595862600000|2020-07-27 15:10:00|14878.9|14866.4|14878.9|14866.4|14883.9|14871.4|14876.4|14863.9|511
1595862900000|2020-07-27 15:15:00|14881.4|14868.9|14878.9|14866.4|14881.4|14868.9|14876.4|14863.9|379
1595863200000|2020-07-27 15:20:00|14876.4|14863.9|14871.4|14858.9|14876.4|14863.9|14871.4|14858.9|168
1595863500000|2020-07-27 15:25:00|14868.9|14856.4|14866.4|14853.9|14873.9|14861.4|14863.9|14848.9|275
1595863800000|2020-07-27 15:30:00|14868.9|14856.4|14861.4|14846.4|14868.9|14856.4|14856.4|14843.9|232
1595864100000|2020-07-27 15:35:00|14858.9|14843.9|14843.9|14831.4|14861.4|14846.4|14836.4|14823.9|317
1595864400000|2020-07-27 15:40:00|14841.4|14828.9|14843.9|14831.4|14846.4|14833.9|14836.4|14823.9|239
1595864700000|2020-07-27 15:45:00|14846.4|14833.9|14851.4|14838.9|14851.4|14838.9|14836.4|14823.9|182
1595865000000|2020-07-27 15:50:00|14853.9|14841.4|14848.9|14836.4|14853.9|14841.4|14843.9|14831.4|93
1595865300000|2020-07-27 15:55:00|14846.4|14833.9|14838.9|14826.4|14848.9|14836.4|14838.9|14826.4|78
1595865600000|2020-07-27 16:00:00|14841.4|14828.9|14841.4|14828.9|14843.9|14831.4|14836.4|14823.9|63
1595865900000|2020-07-27 16:05:00|14838.9|14826.4|14861.4|14848.9|14861.4|14848.9|14838.9|14826.4|364
1595866200000|2020-07-27 16:10:00|14863.9|14851.4|14856.4|14843.9|14863.9|14851.4|14856.4|14843.9|191
1595866500000|2020-07-27 16:15:00|14858.9|14846.4|14853.9|14841.4|14858.9|14846.4|14846.4|14833.9|186
1595866800000|2020-07-27 16:20:00|14856.4|14843.9|14861.4|14848.9|14863.9|14851.4|14856.4|14841.4|173
1595867100000|2020-07-27 16:25:00|14858.9|14846.4|14868.9|14856.4|14871.4|14858.9|14858.9|14846.4|72
1595867400000|2020-07-27 16:30:00|14866.4|14853.9|14863.9|14851.4|14868.9|14856.4|14858.9|14846.4|118
1595867700000|2020-07-27 16:35:00|14861.4|14848.9|14866.4|14851.4|14866.4|14853.9|14861.4|14848.9|30
1595868000000|2020-07-27 16:40:00|14863.9|14853.9|14861.4|14848.9|14866.4|14853.9|14856.4|14843.9|28
1595868300000|2020-07-27 16:45:00|14858.9|14846.4|14853.9|14841.4|14861.4|14848.9|14851.4|14838.9|68
1595868600000|2020-07-27 16:50:00|14851.4|14838.9|14861.4|14848.9|14861.4|14848.9|14851.4|14838.9|93
1595868900000|2020-07-27 16:55:00|14863.9|14846.4|14856.4|14843.9|14866.4|14853.9|14851.4|14836.4|151
1595869200000|2020-07-27 17:00:00|14858.9|14846.4|14848.9|14836.4|14861.4|14848.9|14848.9|14836.4|69
1595869500000|2020-07-27 17:05:00|14851.4|14838.9|14843.9|14831.4|14851.4|14838.9|14843.9|14831.4|151
1595869800000|2020-07-27 17:10:00|14846.4|14833.9|14851.4|14838.9|14853.9|14841.4|14846.4|14833.9|150
1595870100000|2020-07-27 17:15:00|14848.9|14836.4|14846.4|14833.9|14853.9|14841.4|14843.9|14831.4|42
1595870400000|2020-07-27 17:20:00|14843.9|14831.4|14843.9|14831.4|14848.9|14833.9|14843.9|14831.4|43
1595870700000|2020-07-27 17:25:00|14846.4|14828.9|14861.4|14848.9|14861.4|14848.9|14843.9|14828.9|184
1595871000000|2020-07-27 17:30:00|14863.9|14851.4|14866.4|14853.9|14868.9|14856.4|14861.4|14848.9|156
1595871300000|2020-07-27 17:35:00|14868.9|14856.4|14866.4|14853.9|14868.9|14856.4|14856.4|14843.9|209
1595871600000|2020-07-27 17:40:00|14868.9|14851.4|14863.9|14851.4|14868.9|14853.9|14858.9|14846.4|618
1595871900000|2020-07-27 17:45:00|14866.4|14848.9|14861.4|14848.9|14866.4|14853.9|14861.4|14848.9|19
1595872200000|2020-07-27 17:50:00|14863.9|14851.4|14863.9|14851.4|14866.4|14853.9|14861.4|14848.9|66
1595872500000|2020-07-27 17:55:00|14861.4|14848.9|14868.9|14856.4|14868.9|14856.4|14861.4|14848.9|107
1595872800000|2020-07-27 18:00:00|14866.4|14853.9|14868.9|14856.4|14868.9|14856.4|14866.4|14851.4|51
1595873100000|2020-07-27 18:05:00|14871.4|14853.9|14868.9|14856.4|14871.4|14858.9|14868.9|14853.9|30
1595873400000|2020-07-27 18:10:00|14871.4|14853.9|14863.9|14851.4|14871.4|14858.9|14861.4|14848.9|122
1595873700000|2020-07-27 18:15:00|14866.4|14853.9|14861.4|14848.9|14866.4|14853.9|14856.4|14843.9|204
1595874000000|2020-07-27 18:20:00|14863.9|14851.4|14871.4|14858.9|14871.4|14858.9|14861.4|14848.9|71
1595874300000|2020-07-27 18:25:00|14868.9|14856.4|14868.9|14856.4|14868.9|14856.4|14866.4|14853.9|19
1595874600000|2020-07-27 18:30:00|14871.4|14858.9|14871.4|14858.9|14871.4|14858.9|14868.9|14856.4|92
1595874900000|2020-07-27 18:35:00|14873.9|14861.4|14876.4|14863.9|14876.4|14863.9|14871.4|14858.9|251
1595875200000|2020-07-27 18:40:00|14878.9|14866.4|14877.7|14867.7|14878.9|14867.7|14877.7|14866.4|88
1595875500000|2020-07-27 18:45:00|14878.9|14868.9|14870.2|14860.2|14880.2|14870.2|14867.7|14857.7|331
1595875800000|2020-07-27 18:50:00|14872.7|14862.7|14870.2|14860.2|14877.7|14867.7|14865.2|14855.2|135
1595876100000|2020-07-27 18:55:00|14872.7|14862.7|14865.2|14855.2|14872.7|14862.7|14857.7|14847.7|118
1595876400000|2020-07-27 19:00:00|14866.4|14856.4|14875.2|14865.2|14877.7|14867.7|14866.4|14856.4|86
1595876700000|2020-07-27 19:05:00|14873.9|14863.9|14872.7|14862.7|14875.2|14865.2|14872.7|14862.7|30
1595877000000|2020-07-27 19:10:00|14873.9|14863.9|14867.7|14857.7|14873.9|14863.9|14867.7|14857.7|76
1595877300000|2020-07-27 19:15:00|14860.2|14850.2|14860.2|14850.2|14865.2|14855.2|14857.7|14847.7|409
1595877600000|2020-07-27 19:20:00|14861.4|14851.4|14865.2|14855.2|14867.7|14857.7|14861.4|14851.4|170
1595877900000|2020-07-27 19:25:00|14866.4|14856.4|14862.7|14852.7|14867.7|14857.7|14862.7|14852.7|502
1595878200000|2020-07-27 19:30:00|14860.2|14850.2|14867.7|14857.7|14870.2|14860.2|14860.2|14850.2|65
1595878500000|2020-07-27 19:35:00|14866.4|14856.4|14867.7|14857.7|14870.2|14860.2|14862.7|14852.7|36
1595878800000|2020-07-27 19:40:00|14870.2|14860.2|14870.2|14860.2|14870.2|14860.2|14867.7|14857.7|16
1595879100000|2020-07-27 19:45:00|14868.9|14858.9|14880.2|14870.2|14880.2|14870.2|14868.9|14858.9|100
1595879400000|2020-07-27 19:50:00|14877.7|14867.7|14880.2|14870.2|14885.2|14875.2|14872.7|14862.7|487
1595879700000|2020-07-27 19:55:00|14878.9|14868.9|14870.2|14860.2|14880.2|14870.2|14867.7|14857.7|531
1595880000000|2020-07-27 20:00:00|14868.9|14858.9|14872.7|14862.7|14872.7|14862.7|14868.9|14858.9|25
1595880300000|2020-07-27 20:05:00|14875.2|14865.2|14877.7|14867.7|14877.7|14867.7|14875.2|14865.2|108
1595880600000|2020-07-27 20:10:00|14876.4|14866.4|14875.2|14865.2|14876.4|14866.4|14870.2|14860.2|49
1595880900000|2020-07-27 20:15:00|14879.4|14855.4|14880|14856|14880|14856|14876.4|14852.4|73
1595881200000|2020-07-27 20:20:00|14879.9|14855.9|14883.6|14859.6|14883.6|14859.6|14879.9|14855.9|16
1595881500000|2020-07-27 20:25:00|14883.2|14859.2|14881.5|14857.5|14883.6|14859.6|14881.5|14857.5|704
1595881800000|2020-07-27 20:30:00|14882.2|14858.2|14881.4|14857.4|14884.8|14860.8|14880.5|14856.5|18
1595882100000|2020-07-27 20:35:00|14882.2|14858.2|14882.2|14858.2|14883.1|14859.1|14880.5|14856.5|29
1595882400000|2020-07-27 20:40:00|14881.4|14857.4|14896.2|14872.2|14897.1|14873.1|14881.4|14857.4|54
1595882700000|2020-07-27 20:45:00|14897.1|14873.1|14898|14874|14898|14874|14895.4|14871.4|161
1595883000000|2020-07-27 20:50:00|14897.1|14873.1|14901.4|14877.4|14902.3|14878.3|14897.1|14873.1|37
1595883300000|2020-07-27 20:55:00|14900.6|14876.6|14899.2|14875.2|14902.3|14878.3|14898.8|14874.8|27
1595883600000|2020-07-27 21:00:00|14899|14875|14898.8|14874.8|14899|14875|14897.7|14873.7|21
1595883900000|2020-07-27 21:05:00|14899.9|14875.9|14899.1|14875.1|14899.9|14875.9|14898.8|14874.8|46
1595884200000|2020-07-27 21:10:00|14898.6|14874.6|14899.7|14875.7|14900.1|14876.1|14898.6|14874.6|7
1595884500000|2020-07-27 21:15:00|14899.8|14875.8|14901.4|14877.4|14901.9|14877.9|14899.8|14875.8|1
1595884800000|2020-07-27 21:20:00|14901.5|14877.5|14907.4|14883.4|14907.4|14883.4|14901.5|14877.5|0
1595885100000|2020-07-27 21:25:00|14906.9|14882.9|14907.6|14883.6|14907.8|14883.8|14906.7|14882.7|0
1595885400000|2020-07-27 21:30:00|14907.4|14883.4|14907.4|14883.4|14907.4|14883.4|14907.4|14883.4|0
1595885700000|2020-07-27 21:35:00|14907.3|14883.3|14908.5|14884.5|14908.5|14884.5|14904.4|14880.4|0
1595886000000|2020-07-27 21:40:00|14907.8|14883.8|14907.6|14883.6|14907.8|14883.8|14907.6|14883.6|0
1595886300000|2020-07-27 21:45:00|14907.4|14883.4|14907.6|14883.6|14908.3|14884.3|14907.4|14883.4|0
1595886600000|2020-07-27 21:50:00|14907.4|14883.4|14908.3|14884.3|14908.3|14884.3|14907.4|14883.4|0
1595886900000|2020-07-27 21:55:00|14908|14884|14908.4|14884.4|14909.1|14885.1|14908|14884|0
1595887200000|2020-07-27 22:00:00|14907.7|14883.7|14915.7|14891.7|14916.8|14892.8|14907.7|14883.7|0
1595887500000|2020-07-27 22:05:00|14916.5|14892.5|14914.3|14890.3|14917.3|14893.3|14912.6|14888.6|0
1595887800000|2020-07-27 22:10:00|14913.4|14889.4|14914.7|14890.7|14915.6|14891.6|14913.4|14889.4|0
1595888100000|2020-07-27 22:15:00|14913.8|14889.8|14913|14889|14915.6|14891.6|14913|14889|0
1595888400000|2020-07-27 22:20:00|14912.5|14888.5|14913|14889|14913|14889|14911.2|14887.2|0
1595888700000|2020-07-27 22:25:00|14913.8|14889.8|14913.9|14889.9|14914.8|14890.8|14913|14889|0
1595889000000|2020-07-27 22:30:00|14914.4|14890.4|14915.7|14891.7|14916.1|14892.1|14914.4|14890.4|0
1595889300000|2020-07-27 22:35:00|14917.3|14893.3|14936.9|14912.9|14937.1|14913.1|14917.2|14893.2|0
1595889600000|2020-07-27 22:40:00|14936|14912|14936.4|14912.4|14937.8|14913.8|14935.2|14911.2|0
1595889900000|2020-07-27 22:45:00|14937.2|14913.2|14940.8|14916.8|14941.7|14917.7|14937.2|14913.2|0
1595890200000|2020-07-27 22:50:00|14941.7|14917.7|14938.5|14914.5|14941.7|14917.7|14937.5|14913.5|0
1595890500000|2020-07-27 22:55:00|14936.8|14912.8|14928.4|14904.4|14937.7|14913.7|14924.9|14900.9|0
1595890800000|2020-07-27 23:00:00|14929.2|14905.2|14933.2|14909.2|14936.1|14912.1|14928.4|14904.4|0
1595891100000|2020-07-27 23:05:00|14934.1|14910.1|14929.7|14905.7|14934.1|14910.1|14929.7|14905.7|0
1595891400000|2020-07-27 23:10:00|14928.4|14904.4|14927.8|14903.8|14929.6|14905.6|14926.1|14902.1|0
1595891700000|2020-07-27 23:15:00|14927.4|14903.4|14922.7|14898.7|14928.3|14904.3|14922.7|14898.7|0
1595892000000|2020-07-27 23:20:00|14923.1|14899.1|14923.5|14899.5|14924.4|14900.4|14919.2|14895.2|0
1595892300000|2020-07-27 23:25:00|14922.7|14898.7|14912.9|14888.9|14922.7|14898.7|14912|14888|0
1595892600000|2020-07-27 23:30:00|14912|14888|14919.7|14895.7|14919.7|14895.7|14912|14888|0
1595892900000|2020-07-27 23:35:00|14920.5|14896.5|14921.6|14897.6|14923.3|14899.3|14919.7|14895.7|0
1595893200000|2020-07-27 23:40:00|14922.1|14898.1|14918.3|14894.3|14923.5|14899.5|14917|14893|0
1595893500000|2020-07-27 23:45:00|14919.2|14895.2|14922|14898|14922|14898|14918.3|14894.3|0
1595893800000|2020-07-27 23:50:00|14922.5|14898.5|14925.1|14901.1|14927.7|14903.7|14921.6|14897.6|0
1595894100000|2020-07-27 23:55:00|14925.9|14901.9|14927.7|14903.7|14931.6|14907.6|14925.9|14901.9|0
1595894400000|2020-07-28 00:00:00|14928.5|14904.5|14939.8|14915.8|14942.4|14918.4|14924.2|14900.2|0
1595894700000|2020-07-28 00:05:00|14940.2|14916.2|14934|14910|14942.4|14918.4|14934|14910|0
1595895000000|2020-07-28 00:10:00|14933.1|14909.1|14933.4|14909.4|14934.8|14910.8|14931.4|14907.4|0
1595895300000|2020-07-28 00:15:00|14932.5|14908.5|14929.7|14905.7|14935.1|14911.1|14927|14903|0
1595895600000|2020-07-28 00:20:00|14929.9|14905.9|14919.1|14895.1|14931|14907|14912.5|14888.5|0
1595895900000|2020-07-28 00:25:00|14918.9|14894.9|14925.4|14901.4|14925.4|14901.4|14915.1|14891.1|0
1595896200000|2020-07-28 00:30:00|14925.8|14901.8|14920.5|14896.5|14925.8|14901.8|14917|14893|0
1595896500000|2020-07-28 00:35:00|14921|14897|14923.7|14899.7|14924.1|14900.1|14920.5|14896.5|0
1595896800000|2020-07-28 00:40:00|14924.1|14900.1|14927.6|14903.6|14928.1|14904.1|14924.1|14900.1|0
1595897100000|2020-07-28 00:45:00|14927.2|14903.2|14929.8|14905.8|14934.8|14910.8|14926.3|14902.3|0
1595897400000|2020-07-28 00:50:00|14930.2|14906.2|14935.1|14911.1|14935.1|14911.1|14928.5|14904.5|0
1595897700000|2020-07-28 00:55:00|14937.4|14913.4|14925.5|14901.5|14937.4|14913.4|14925.5|14901.5|0
1595898000000|2020-07-28 01:00:00|14926|14902|14947.8|14937.8|14962.8|14952.8|14907.8|14897.8|6797
1595898300000|2020-07-28 01:05:00|14945.3|14935.3|14947.8|14937.8|14957.8|14947.8|14937.8|14927.8|2980
1595898600000|2020-07-28 01:10:00|14945.3|14935.3|14952.8|14942.8|14965.3|14955.3|14940.3|14930.3|10183
1595898900000|2020-07-28 01:15:00|14955.3|14945.3|14980.3|14970.3|14985.3|14975.3|14950.3|14940.3|4484
1595899200000|2020-07-28 01:20:00|14982.8|14972.8|14972.8|14962.8|14982.8|14972.8|14952.8|14942.8|3248
1595899500000|2020-07-28 01:25:00|14970.3|14960.3|14990.3|14980.3|14995.3|14985.3|14970.3|14960.3|10434
1595899800000|2020-07-28 01:30:00|14987.8|14977.8|15002.8|14992.8|15022.8|15012.8|14950.3|14940.3|25082
1595900100000|2020-07-28 01:35:00|15005.3|14995.3|15000.3|14990.3|15020.3|15010.3|14972.8|14962.8|14890
1595900400000|2020-07-28 01:40:00|15002.8|14992.8|14987.8|14977.8|15015.3|15005.3|14980.3|14970.3|14691
1595900700000|2020-07-28 01:45:00|14985.3|14975.3|14957.8|14947.8|15007.8|14997.8|14955.3|14945.3|8178
1595901000000|2020-07-28 01:50:00|14952.8|14942.8|14975.3|14965.3|14985.3|14975.3|14952.8|14942.8|1696
1595901300000|2020-07-28 01:55:00|14972.8|14962.8|14975.3|14965.3|14982.8|14972.8|14957.8|14947.8|5375
1595901600000|2020-07-28 02:00:00|14970.3|14960.3|14943.2|14933.2|14975.3|14965.3|14938.2|14928.2|8161
1595901900000|2020-07-28 02:05:00|14948.2|14938.2|14953.2|14943.2|14968.2|14958.2|14945.7|14935.7|2475
1595902200000|2020-07-28 02:10:00|14948.2|14938.2|14988.2|14978.2|14988.2|14978.2|14945.7|14935.7|1510
1595902500000|2020-07-28 02:15:00|14985.7|14975.7|15038.2|15028.2|15040.7|15030.7|14985.7|14975.7|3306
1595902800000|2020-07-28 02:20:00|15040.7|15030.7|15055.7|15045.7|15070.7|15060.7|15040.7|15030.7|3871
1595903100000|2020-07-28 02:25:00|15053.2|15043.2|15113.2|15103.2|15113.2|15103.2|15053.2|15043.2|4218
1595903400000|2020-07-28 02:30:00|15115.7|15105.7|15108.2|15098.2|15118.2|15108.2|15083.2|15073.2|1767
1595903700000|2020-07-28 02:35:00|15105.7|15095.7|15103.2|15093.2|15113.2|15103.2|15083.2|15073.2|1640
1595904000000|2020-07-28 02:40:00|15100.7|15090.7|15048.2|15038.2|15100.7|15090.7|15048.2|15038.2|3387
1595904300000|2020-07-28 02:45:00|15045.7|15035.7|15055.7|15045.7|15060.7|15050.7|15030.7|15020.7|1849
1595904600000|2020-07-28 02:50:00|15053.2|15043.2|15065.7|15055.7|15090.7|15080.7|15053.2|15043.2|6688
1595904900000|2020-07-28 02:55:00|15068.2|15058.2|15060.7|15050.7|15088.2|15078.2|15055.7|15045.7|4584
1595905200000|2020-07-28 03:00:00|15063.2|15053.2|15008.2|14998.2|15063.2|15053.2|15008.2|14998.2|2216
1595905500000|2020-07-28 03:05:00|15013.2|15003.2|15003.2|14993.2|15023.2|15013.2|14990.7|14980.7|1369
1595905800000|2020-07-28 03:10:00|14998.2|14988.2|15025.7|15015.7|15035.7|15025.7|14998.2|14988.2|3936
1595906100000|2020-07-28 03:15:00|15023.2|15013.2|15000.7|14990.7|15023.2|15013.2|14985.7|14975.7|4504
1595906400000|2020-07-28 03:20:00|15003.2|14993.2|14960.7|14950.7|15008.2|14998.2|14960.7|14950.7|1526
1595906700000|2020-07-28 03:25:00|14958.2|14948.2|14990.7|14980.7|14990.7|14980.7|14955.7|14945.7|1054
1595907000000|2020-07-28 03:30:00|14988.2|14978.2|14993.2|14983.2|14995.7|14985.7|14985.7|14975.7|727
1595907300000|2020-07-28 03:35:00|14990.7|14980.7|14990.7|14980.7|14995.7|14985.7|14988.2|14978.2|518
1595907600000|2020-07-28 03:40:00|14993.2|14983.2|14990.7|14980.7|14995.7|14985.7|14988.2|14978.2|629
1595907900000|2020-07-28 03:45:00|14988.2|14978.2|14990.7|14980.7|14995.7|14985.7|14988.2|14978.2|1354
1595908200000|2020-07-28 03:50:00|14988.2|14978.2|14985.7|14975.7|14990.7|14980.7|14985.7|14975.7|793
1595908500000|2020-07-28 03:55:00|14983.2|14973.2|14990.7|14980.7|14990.7|14980.7|14980.7|14970.7|631
1595908800000|2020-07-28 04:00:00|14988.2|14978.2|14990.7|14980.7|14995.7|14985.7|14988.2|14978.2|652
1595909100000|2020-07-28 04:05:00|14993.2|14983.2|14993.2|14983.2|14993.2|14983.2|14993.2|14983.2|487
1595909400000|2020-07-28 04:10:00|14990.7|14980.7|14988.2|14978.2|14990.7|14980.7|14983.2|14973.2|526
1595909700000|2020-07-28 04:15:00|14985.7|14975.7|14978.2|14968.2|14993.2|14983.2|14978.2|14968.2|954
1595910000000|2020-07-28 04:20:00|14983.2|14973.2|14978.2|14968.2|14985.7|14975.7|14975.7|14965.7|4695
1595910300000|2020-07-28 04:25:00|14980.7|14970.7|14978.2|14968.2|14983.2|14973.2|14978.2|14968.2|440
1595910600000|2020-07-28 04:30:00|14983.2|14973.2|14978.2|14968.2|14985.7|14975.7|14978.2|14968.2|528
1595910900000|2020-07-28 04:35:00|14980.7|14970.7|14985.7|14975.7|14985.7|14975.7|14978.2|14968.2|2122
1595911200000|2020-07-28 04:40:00|14988.2|14978.2|14990.7|14980.7|14990.7|14980.7|14988.2|14978.2|824
1595911500000|2020-07-28 04:45:00|14993.2|14983.2|14995.7|14985.7|15003.2|14993.2|14993.2|14983.2|4095
1595911800000|2020-07-28 04:50:00|14998.2|14988.2|14998.2|14988.2|14998.2|14988.2|14993.2|14983.2|921
1595912100000|2020-07-28 04:55:00|15000.7|14990.7|14995.7|14985.7|15000.7|14990.7|14995.7|14985.7|4169
1595912400000|2020-07-28 05:00:00|14998.2|14988.2|15013.2|15003.2|15013.2|15003.2|14965.7|14955.7|2439
1595912700000|2020-07-28 05:05:00|15010.7|15000.7|14978.2|14968.2|15010.7|15000.7|14970.7|14960.7|1899
1595913000000|2020-07-28 05:10:00|14980.7|14970.7|14993.2|14983.2|15003.2|14993.2|14970.7|14960.7|4649
1595913300000|2020-07-28 05:15:00|14990.7|14980.7|15015.7|15005.7|15018.2|15008.2|14973.2|14963.2|1647
1595913600000|2020-07-28 05:20:00|15013.2|15003.2|14975.7|14965.7|15013.2|15003.2|14970.7|14960.7|1437
1595913900000|2020-07-28 05:25:00|14973.2|14963.2|14973.2|14963.2|14990.7|14980.7|14970.7|14960.7|995
1595914200000|2020-07-28 05:30:00|14970.7|14960.7|14985.7|14975.7|14988.2|14978.2|14968.2|14958.2|6875
1595914500000|2020-07-28 05:35:00|14988.2|14978.2|14980.7|14970.7|15000.7|14990.7|14978.2|14968.2|1135
1595914800000|2020-07-28 05:40:00|14978.2|14968.2|14973.2|14963.2|14993.2|14983.2|14970.7|14960.7|909
1595915100000|2020-07-28 05:45:00|14975.7|14965.7|14955.7|14945.7|14985.7|14975.7|14953.2|14943.2|3398
1595915400000|2020-07-28 05:50:00|14958.2|14948.2|14978.2|14968.2|14978.2|14968.2|14945.7|14935.7|2374
1595915700000|2020-07-28 05:55:00|14980.7|14970.7|14983.2|14973.2|15000.7|14990.7|14973.2|14963.2|1229
1595916000000|2020-07-28 06:00:00|14980.7|14970.7|15000.7|14990.7|15013.2|15003.2|14973.2|14963.2|1551
1595916300000|2020-07-28 06:05:00|15003.2|14993.2|14998.2|14988.2|15008.2|14998.2|14985.7|14975.7|1101
1595916600000|2020-07-28 06:10:00|15003.2|14993.2|14985.7|14975.7|15010.7|15000.7|14983.2|14973.2|1507
1595916900000|2020-07-28 06:15:00|14983.2|14973.2|14990.7|14980.7|14995.7|14985.7|14973.2|14963.2|1768
1595917200000|2020-07-28 06:20:00|14993.2|14983.2|14970.7|14960.7|15005.7|14995.7|14970.7|14960.7|2756
1595917500000|2020-07-28 06:25:00|14973.2|14963.2|14965.7|14955.7|14980.7|14970.7|14955.7|14945.7|3034
1595917800000|2020-07-28 06:30:00|14963.2|14953.2|14945.7|14935.7|14970.7|14960.7|14943.2|14933.2|6651
1595918100000|2020-07-28 06:35:00|14943.2|14933.2|14970.7|14960.7|14973.2|14963.2|14938.2|14928.2|1254
1595918400000|2020-07-28 06:40:00|14968.2|14958.2|14993.2|14983.2|14993.2|14983.2|14968.2|14958.2|1657
1595918700000|2020-07-28 06:45:00|14995.7|14985.7|15008.2|14998.2|15008.2|14998.2|14993.2|14983.2|1618
1595919000000|2020-07-28 06:50:00|15005.7|14995.7|15003.2|14993.2|15005.7|14995.7|14990.7|14980.7|5947
1595919300000|2020-07-28 06:55:00|15000.7|14990.7|14998.2|14988.2|15015.7|15005.7|14995.7|14985.7|1991
1595919600000|2020-07-28 07:00:00|14990.7|14978.2|14990.7|14978.2|14993.2|14980.7|14983.2|14970.7|4075
1595919900000|2020-07-28 07:05:00|14993.2|14980.7|15010.7|14998.2|15015.7|15003.2|14993.2|14980.7|493
1595920200000|2020-07-28 07:10:00|15008.2|14995.7|15005.7|14990.7|15013.2|15000.7|15003.2|14988.2|339
1595920500000|2020-07-28 07:15:00|15003.2|14988.2|15000.7|14985.7|15005.7|14993.2|14998.2|14985.7|1749
1595920800000|2020-07-28 07:20:00|14998.2|14980.7|14993.2|14980.7|15000.7|14988.2|14990.7|14978.2|601
1595921100000|2020-07-28 07:25:00|14995.7|14983.2|14995.7|14983.2|15003.2|14988.2|14995.7|14980.7|303
1595921400000|2020-07-28 07:30:00|14998.2|14985.7|14990.7|14975.7|14998.2|14985.7|14985.7|14970.7|6069
1595921700000|2020-07-28 07:35:00|14988.2|14973.2|14993.2|14978.2|14993.2|14980.7|14980.7|14968.2|1116
1595922000000|2020-07-28 07:40:00|14990.7|14975.7|14990.7|14978.2|14993.2|14980.7|14985.7|14973.2|312
1595922300000|2020-07-28 07:45:00|14988.2|14975.7|14990.7|14975.7|14990.7|14978.2|14985.7|14970.7|380
1595922600000|2020-07-28 07:50:00|14988.2|14978.2|14985.7|14973.2|14993.2|14980.7|14983.2|14970.7|692
1595922900000|2020-07-28 07:55:00|14983.2|14970.7|14988.2|14973.2|14990.7|14978.2|14983.2|14970.7|978
1595923200000|2020-07-28 08:00:00|14985.7|14970.7|14985.7|14970.7|14988.2|14975.7|14983.2|14970.7|1382
1595923500000|2020-07-28 08:05:00|14983.2|14968.2|14988.2|14975.7|14993.2|14980.7|14980.7|14968.2|996
1595923800000|2020-07-28 08:10:00|14985.7|14973.2|15005.7|14993.2|15005.7|14993.2|14985.7|14973.2|2178
1595924100000|2020-07-28 08:15:00|15003.2|14990.7|14988.2|14975.7|15008.2|14995.7|14988.2|14975.7|942
1595924400000|2020-07-28 08:20:00|14985.7|14973.2|14973.2|14958.2|14988.2|14975.7|14970.7|14955.7|2084
1595924700000|2020-07-28 08:25:00|14970.7|14960.7|14980.7|14963.2|14980.7|14968.2|14970.7|14960.7|1013
1595925000000|2020-07-28 08:30:00|14976|14952|14983.4|14959.4|14983.4|14959.4|14975.7|14951.7|1
1595925300000|2020-07-28 08:35:00|14982.9|14958.9|14990.6|14966.6|14990.6|14966.6|14982.9|14958.9|394
1595925600000|2020-07-28 08:40:00|14988.4|14964.4|14987|14963|14990.2|14966.2|14984.3|14960.3|0
1595925900000|2020-07-28 08:45:00|14987.5|14963.5|14990.1|14966.1|14992.8|14968.8|14981.2|14957.2|0
1595926200000|2020-07-28 08:50:00|14990.6|14966.6|14991.9|14967.9|14995|14971|14990.6|14966.6|0
1595926500000|2020-07-28 08:55:00|14991.4|14967.4|14995.9|14971.9|14995.9|14971.9|14988.7|14964.7|0
1595926800000|2020-07-28 09:00:00|14995.7|14973.2|14978.2|14965.7|14998.2|14983.2|14978.2|14963.2|2075
1595927100000|2020-07-28 09:05:00|14980.7|14968.2|14985.7|14970.7|14995.7|14980.7|14978.2|14965.7|431
1595927400000|2020-07-28 09:10:00|14988.2|14973.2|14978.2|14963.2|14988.2|14975.7|14978.2|14963.2|85
1595927700000|2020-07-28 09:15:00|14975.7|14965.7|14980.7|14968.2|14988.2|14975.7|14975.7|14963.2|82
1595928000000|2020-07-28 09:20:00|14978.2|14965.7|14975.7|14963.2|14978.2|14965.7|14965.7|14953.2|52
1595928300000|2020-07-28 09:25:00|14978.2|14965.7|14978.2|14965.7|14978.2|14965.7|14975.7|14963.2|8
1595928600000|2020-07-28 09:30:00|14975.7|14963.2|14978.2|14965.7|14978.2|14965.7|14973.2|14958.2|46
1595928900000|2020-07-28 09:35:00|14980.7|14963.2|14980.7|14968.2|14985.7|14973.2|14980.7|14963.2|35
1595929200000|2020-07-28 09:40:00|14978.2|14965.7|14970.7|14958.2|14978.2|14968.2|14970.7|14958.2|56
1595929500000|2020-07-28 09:45:00|14973.2|14960.7|14968.2|14955.7|14975.7|14960.7|14968.2|14955.7|1244
1595929800000|2020-07-28 09:50:00|14970.7|14958.2|14943.2|14928.2|14970.7|14958.2|14938.2|14925.7|429
1595930100000|2020-07-28 09:55:00|14940.7|14930.7|14945.7|14933.2|14948.2|14933.2|14935.7|14923.2|643
1595930400000|2020-07-28 10:00:00|14943.2|14930.7|14945.7|14933.2|14948.2|14935.7|14943.2|14928.2|50
1595930700000|2020-07-28 10:05:00|14943.2|14930.7|14933.2|14918.2|14948.2|14933.2|14930.7|14918.2|216
1595931000000|2020-07-28 10:10:00|14930.7|14915.7|14930.7|14918.2|14933.2|14918.2|14925.7|14910.7|151
1595931300000|2020-07-28 10:15:00|14928.2|14915.7|14930.7|14918.2|14930.7|14918.2|14925.7|14913.2|133
1595931600000|2020-07-28 10:20:00|14928.2|14915.7|14925.7|14913.2|14930.7|14918.2|14923.2|14908.2|1254
1595931900000|2020-07-28 10:25:00|14923.2|14910.7|14930.7|14918.2|14933.2|14918.2|14923.2|14910.7|76
1595932200000|2020-07-28 10:30:00|14933.2|14915.7|14940.7|14928.2|14940.7|14928.2|14933.2|14915.7|33
1595932500000|2020-07-28 10:35:00|14943.2|14930.7|14940.7|14925.7|14943.2|14930.7|14940.7|14925.7|129
1595932800000|2020-07-28 10:40:00||14928.2||14928.2||14928.2||14925.7|2
1595933100000|2020-07-28 10:45:00|14943.2|14930.7|14950.7|14938.2|14950.7|14938.2|14940.7|14930.7|549
1595933400000|2020-07-28 10:50:00|14948.2|14935.7|14955.7|14940.7|14955.7|14940.7|14948.2|14935.7|59
1595933700000|2020-07-28 10:55:00|14953.2|14943.2|14958.2|14945.7|14958.2|14945.7|14953.2|14940.7|36
1595934000000|2020-07-28 11:00:00|14955.7|14943.2|14960.7|14948.2|14963.2|14950.7|14955.7|14943.2|181
1595934300000|2020-07-28 11:05:00|14963.2|14950.7|14960.7|14945.7|14963.2|14950.7|14958.2|14945.7|137
1595934600000|2020-07-28 11:10:00|14958.2|14943.2|14955.7|14940.7|14960.7|14943.2|14948.2|14935.7|32
1595934900000|2020-07-28 11:15:00|14953.2|14938.2|14940.7|14928.2|14953.2|14938.2|14940.7|14925.7|797
1595935200000|2020-07-28 11:20:00|14943.2|14925.7|14948.2|14935.7|14948.2|14935.7|14940.7|14925.7|56
1595935500000|2020-07-28 11:25:00|14950.7|14938.2|14948.2|14935.7|14953.2|14938.2|14948.2|14933.2|84
1595935800000|2020-07-28 11:30:00|14945.7|14933.2|14943.2|14928.2|14948.2|14935.7|14938.2|14923.2|83
1595936100000|2020-07-28 11:35:00|14940.7|14930.7|14938.2|14923.2|14940.7|14930.7|14935.7|14923.2|36
1595936400000|2020-07-28 11:40:00|14935.7|14920.7|14920.7|14908.2|14935.7|14920.7|14920.7|14908.2|319
1595936700000|2020-07-28 11:45:00|14918.2|14905.7|14920.7|14908.2|14920.7|14908.2|14913.2|14898.2|300
1595937000000|2020-07-28 11:50:00|14918.2|14905.7|14913.2|14900.7|14920.7|14908.2|14913.2|14900.7|619
1595937300000|2020-07-28 11:55:00|14915.7|14903.2|14905.7|14893.2|14915.7|14903.2|14903.2|14890.7|406
1595937600000|2020-07-28 12:00:00|14908.2|14895.7|14918.2|14903.2|14918.2|14905.7|14905.7|14890.7|163
1595937900000|2020-07-28 12:05:00|14915.7|14900.7|14923.2|14908.2|14925.7|14913.2|14910.7|14898.2|212
1595938200000|2020-07-28 12:10:00|14920.7|14905.7|14928.2|14913.2|14928.2|14915.7|14920.7|14905.7|156
1595938500000|2020-07-28 12:15:00|14925.7|14910.7|14910.7|14898.2|14925.7|14910.7|14910.7|14898.2|170
1595938800000|2020-07-28 12:20:00|14913.2|14900.7|14913.2|14900.7|14915.7|14903.2|14910.7|14898.2|113
1595939100000|2020-07-28 12:25:00|14915.7|14903.2|14918.2|14905.7|14918.2|14905.7|14913.2|14900.7|404
1595939400000|2020-07-28 12:30:00|14915.7|14903.2|14918.2|14905.7|14918.2|14905.7|14915.7|14903.2|137
1595939700000|2020-07-28 12:35:00|14915.7|14903.2|14913.2|14900.7|14918.2|14905.7|14913.2|14900.7|109
1595940000000|2020-07-28 12:40:00|14915.7|14903.2|14918.2|14903.2|14918.2|14905.7|14915.7|14903.2|209
1595940300000|2020-07-28 12:45:00|14915.7|14905.7|14913.2|14900.7|14915.7|14905.7|14905.7|14893.2|169
1595940600000|2020-07-28 12:50:00|14915.7|14903.2|14915.7|14903.2|14923.2|14908.2|14915.7|14900.7|86
1595940900000|2020-07-28 12:55:00|14913.2|14900.7|14925.7|14913.2|14928.2|14913.2|14913.2|14900.7|152
1595941200000|2020-07-28 13:00:00|14923.2|14910.7|14923.2|14908.2|14928.2|14915.7|14915.7|14903.2|315
1595941500000|2020-07-28 13:05:00|14920.7|14905.7|14913.2|14898.2|14920.7|14905.7|14913.2|14898.2|115
1595941800000|2020-07-28 13:10:00|14910.7|14895.7|14908.2|14895.7|14913.2|14900.7|14903.2|14890.7|189
1595942100000|2020-07-28 13:15:00|14910.7|14898.2|14920.7|14905.7|14923.2|14910.7|14910.7|14898.2|140
1595942400000|2020-07-28 13:20:00|14918.2|14903.2|14918.2|14903.2|14918.2|14905.7|14910.7|14895.7|129
1595942700000|2020-07-28 13:25:00|14915.7|14900.7|14908.2|14895.7|14915.7|14900.7|14905.7|14893.2|190
1595943000000|2020-07-28 13:30:00|14910.7|14898.2|14903.2|14888.2|14925.7|14913.2|14895.7|14883.2|1064
1595943300000|2020-07-28 13:35:00|14900.7|14890.7|14910.7|14898.2|14918.2|14905.7|14898.2|14885.7|360
1595943600000|2020-07-28 13:40:00|14908.2|14895.7|14918.2|14905.7|14923.2|14910.7|14900.7|14888.2|302
1595943900000|2020-07-28 13:45:00|14915.7|14903.2|14913.2|14900.7|14923.2|14910.7|14910.7|14898.2|200
1595944200000|2020-07-28 13:50:00|14910.7|14898.2|14890.7|14878.2|14913.2|14900.7|14890.7|14875.7|208
1595944500000|2020-07-28 13:55:00|14888.2|14875.7|14893.2|14878.2|14898.2|14883.2|14888.2|14875.7|150
1595944800000|2020-07-28 14:00:00|14890.7|14880.7|14895.7|14880.7|14898.2|14885.7|14888.2|14875.7|639
1595945100000|2020-07-28 14:05:00|14893.2|14883.2|14900.7|14888.2|14903.2|14890.7|14890.7|14878.2|161
1595945400000|2020-07-28 14:10:00|14898.2|14885.7|14900.7|14888.2|14903.2|14890.7|14893.2|14880.7|185
1595945700000|2020-07-28 14:15:00|14903.2|14890.7|14908.2|14895.7|14915.7|14903.2|14903.2|14890.7|215
1595946000000|2020-07-28 14:20:00|14910.7|14898.2|14908.2|14895.7|14913.2|14900.7|14908.2|14895.7|290
1595946300000|2020-07-28 14:25:00|14910.7|14898.2|14903.2|14890.7|14910.7|14898.2|14898.2|14885.7|354
1595946600000|2020-07-28 14:30:00|14905.7|14893.2|14890.7|14878.2|14910.7|14898.2|14890.7|14878.2|438
1595946900000|2020-07-28 14:35:00|14893.2|14875.7|14890.7|14878.2|14893.2|14880.7|14885.7|14873.2|476
1595947200000|2020-07-28 14:40:00|14888.2|14875.7|14888.2|14873.2|14893.2|14880.7|14885.7|14873.2|1073
1595947500000|2020-07-28 14:45:00|14885.7|14875.7|14893.2|14880.7|14895.7|14880.7|14885.7|14873.2|133
1595947800000|2020-07-28 14:50:00|14895.7|14883.2|14893.2|14880.7|14898.2|14885.7|14885.7|14873.2|454
1595948100000|2020-07-28 14:55:00|14895.7|14878.2|14900.7|14885.7|14905.7|14893.2|14895.7|14878.2|142
1595948400000|2020-07-28 15:00:00|14898.2|14888.2|14890.7|14878.2|14905.7|14890.7|14890.7|14878.2|84
1595948700000|2020-07-28 15:05:00|14888.2|14875.7|14893.2|14878.2|14893.2|14880.7|14885.7|14873.2|215
1595949000000|2020-07-28 15:10:00|14890.7|14880.7|14905.7|14893.2|14913.2|14900.7|14890.7|14875.7|342
1595949300000|2020-07-28 15:15:00|14908.2|14890.7|14905.7|14893.2|14908.2|14895.7|14903.2|14890.7|237
1595949600000|2020-07-28 15:20:00|14908.2|14895.7|14903.2|14888.2|14908.2|14895.7|14898.2|14885.7|85
1595949900000|2020-07-28 15:25:00|14900.7|14885.7|14903.2|14890.7|14905.7|14893.2|14898.2|14885.7|184
1595950200000|2020-07-28 15:30:00|14905.7|14893.2|14915.7|14903.2|14918.2|14905.7|14903.2|14890.7|139
1595950500000|2020-07-28 15:35:00|14913.2|14900.7|14915.7|14903.2|14915.7|14903.2|14910.7|14895.7|119
1595950800000|2020-07-28 15:40:00|14918.2|14905.7|14913.2|14900.7|14920.7|14908.2|14910.7|14898.2|152
1595951100000|2020-07-28 15:45:00|14915.7|14903.2|14915.7|14903.2|14920.7|14908.2|14913.2|14900.7|143
1595951400000|2020-07-28 15:50:00|14913.2|14900.7|14913.2|14900.7|14918.2|14903.2|14905.7|14893.2|287
1595951700000|2020-07-28 15:55:00|14915.7|14903.2|14903.2|14890.7|14918.2|14905.7|14903.2|14888.2|279
1595952000000|2020-07-28 16:00:00|14900.7|14888.2|14903.2|14888.2|14905.7|14893.2|14900.7|14888.2|148
1595952300000|2020-07-28 16:05:00|14900.7|14885.7|14900.7|14888.2|14903.2|14890.7|14898.2|14885.7|38
1595952600000|2020-07-28 16:10:00|14903.2|14885.7|14908.2|14893.2|14908.2|14893.2|14898.2|14885.7|55
1595952900000|2020-07-28 16:15:00|14905.7|14895.7|14905.7|14893.2|14913.2|14898.2|14903.2|14890.7|83
1595953200000|2020-07-28 16:20:00|14908.2|14890.7|14913.2|14898.2|14913.2|14898.2|14905.7|14890.7|28
1595953500000|2020-07-28 16:25:00|14915.7|14900.7|14910.7|14895.7|14915.7|14903.2|14908.2|14895.7|70
1595953800000|2020-07-28 16:30:00|14908.2|14898.2|14920.7|14908.2|14923.2|14910.7|14908.2|14895.7|439
1595954100000|2020-07-28 16:35:00|14923.2|14905.7|14923.2|14910.7|14923.2|14910.7|14918.2|14905.7|69
1595954400000|2020-07-28 16:40:00|14920.7|14908.2|14915.7|14903.2|14920.7|14908.2|14915.7|14903.2|44
1595954700000|2020-07-28 16:45:00|14918.2|14905.7|14918.2|14905.7|14923.2|14910.7|14915.7|14905.7|34
1595955000000|2020-07-28 16:50:00|14920.7|14908.2|14925.7|14913.2|14925.7|14913.2|14920.7|14908.2|59
1595955300000|2020-07-28 16:55:00|14928.2|14910.7|14925.7|14913.2|14928.2|14915.7|14923.2|14910.7|71
1595955600000|2020-07-28 17:00:00|14928.2|14915.7|14923.2|14910.7|14928.2|14915.7|14920.7|14905.7|64
1595955900000|2020-07-28 17:05:00|14920.7|14908.2|14925.7|14913.2|14925.7|14913.2|14920.7|14908.2|7
1595956200000|2020-07-28 17:10:00|14923.2|14910.7|14918.2|14903.2|14923.2|14910.7|14918.2|14903.2|24
1595956500000|2020-07-28 17:15:00|14920.7|14905.7|14923.2|14910.7|14925.7|14913.2|14918.2|14903.2|62
1595956800000|2020-07-28 17:20:00|14925.7|14913.2|14925.7|14913.2|14928.2|14915.7|14923.2|14910.7|33
1595957100000|2020-07-28 17:25:00|14928.2|14910.7|14923.2|14908.2|14928.2|14913.2|14920.7|14908.2|32
1595957400000|2020-07-28 17:30:00|14920.7|14910.7|14923.2|14908.2|14925.7|14913.2|14920.7|14908.2|31
1595957700000|2020-07-28 17:35:00|14920.7|14910.7|14925.7|14910.7|14925.7|14913.2|14920.7|14908.2|4
1595958000000|2020-07-28 17:40:00|14923.2|14913.2|14923.2|14910.7|14925.7|14913.2|14923.2|14908.2|3
1595958300000|2020-07-28 17:45:00|14925.7|14913.2|14928.2|14915.7|14928.2|14915.7|14923.2|14910.7|43
1595958600000|2020-07-28 17:50:00|14930.7|14918.2|14923.2|14908.2|14930.7|14918.2|14918.2|14905.7|241
1595958900000|2020-07-28 17:55:00|14920.7|14905.7|14925.7|14913.2|14925.7|14913.2|14918.2|14905.7|30
1595959200000|2020-07-28 18:00:00|14928.2|14915.7|14923.2|14908.2|14928.2|14915.7|14920.7|14905.7|15
1595959500000|2020-07-28 18:05:00|14920.7|14910.7|14923.2|14908.2|14923.2|14910.7|14920.7|14908.2|1
1595959800000|2020-07-28 18:10:00|14925.7|14910.7|14918.2|14903.2|14925.7|14910.7|14915.7|14903.2|19
1595960100000|2020-07-28 18:15:00|14915.7|14905.7|14920.7|14905.7|14920.7|14908.2|14915.7|14905.7|1
1595960400000|2020-07-28 18:20:00|14918.2|14908.2|14923.2|14908.2|14923.2|14910.7|14918.2|14905.7|4
1595960700000|2020-07-28 18:25:00|14920.7|14905.7|14913.2|14898.2|14920.7|14905.7|14910.7|14898.2|122
1595961000000|2020-07-28 18:30:00|14915.7|14900.7|14913.2|14898.2|14918.2|14903.2|14910.7|14898.2|29
1595961300000|2020-07-28 18:35:00|14910.7|14900.7|14918.2|14903.2|14918.2|14905.7|14910.7|14895.7|43
1595961600000|2020-07-28 18:40:00|14915.7|14900.7|14910.7|14900.7|14918.2|14903.2|14910.7|14898.2|10
1595961900000|2020-07-28 18:45:00|14912|14902|14915.7|14905.7|14917|14907|14910.7|14900.7|14
1595962200000|2020-07-28 18:50:00|14917|14907|14915.7|14905.7|14919.5|14909.5|14913.2|14903.2|46
1595962500000|2020-07-28 18:55:00|14914.5|14904.5|14913.2|14903.2|14919.5|14909.5|14912|14902|41
1595962800000|2020-07-28 19:00:00|14914.5|14904.5|14907|14897|14917|14907|14907|14897|29
1595963100000|2020-07-28 19:05:00|14908.2|14898.2|14908.2|14898.2|14912|14902|14905.7|14895.7|35
1595963400000|2020-07-28 19:10:00|14909.5|14899.5|14905.7|14895.7|14910.7|14900.7|14904.5|14894.5|60
1595963700000|2020-07-28 19:15:00|14904.5|14894.5|14904.5|14894.5|14905.7|14895.7|14899.5|14889.5|44
1595964000000|2020-07-28 19:20:00|14905.7|14895.7|14903.2|14893.2|14907|14897|14903.2|14893.2|22
1595964300000|2020-07-28 19:25:00|14904.5|14894.5|14899.5|14889.5|14904.5|14894.5|14899.5|14889.5|23
1595964600000|2020-07-28 19:30:00|14898.2|14888.2|14897|14887|14905.7|14895.7|14897|14887|50
1595964900000|2020-07-28 19:35:00|14899.5|14889.5|14897|14887|14902|14892|14897|14887|21
1595965200000|2020-07-28 19:40:00|14898.2|14888.2|14898.2|14888.2|14900.7|14890.7|14897|14887|26
1595965500000|2020-07-28 19:45:00|14899.5|14889.5|14894.5|14884.5|14902|14892|14894.5|14884.5|93
1595965800000|2020-07-28 19:50:00|14892|14882|14892|14882|14898.2|14888.2|14889.5|14879.5|152
1595966100000|2020-07-28 19:55:00|14893.2|14883.2|14893.2|14883.2|14895.7|14885.7|14887|14877|92
1595966400000|2020-07-28 20:00:00|14894.5|14884.5|14897|14887|14899.5|14889.5|14893.2|14883.2|16
1595966700000|2020-07-28 20:05:00|14898.2|14888.2|14897|14887|14899.5|14889.5|14894.5|14884.5|99
1595967000000|2020-07-28 20:10:00|14898.2|14888.2|14903.2|14893.2|14904.5|14894.5|14897|14887|28
1595967300000|2020-07-28 20:15:00|14912|14888|14914|14890|14915.2|14891.2|14910.4|14886.4|15
1595967600000|2020-07-28 20:20:00|14914.2|14890.2|14914.3|14890.3|14915|14891|14913.9|14889.9|0
1595967900000|2020-07-28 20:25:00|14914.2|14890.2|14912.9|14888.9|14914.3|14890.3|14912.9|14888.9|34
1595968200000|2020-07-28 20:30:00|14913.7|14889.7|14913.1|14889.1|14914.6|14890.6|14909.6|14885.6|4
1595968500000|2020-07-28 20:35:00|14913.9|14889.9|14912.2|14888.2|14915.7|14891.7|14911.3|14887.3|9
1595968800000|2020-07-28 20:40:00|14911.3|14887.3|14911.9|14887.9|14915.1|14891.1|14910.5|14886.5|152
1595969100000|2020-07-28 20:45:00|14911.1|14887.1|14911.9|14887.9|14915.4|14891.4|14910.2|14886.2|9
1595969400000|2020-07-28 20:50:00|14912.8|14888.8|14916.3|14892.3|14917.2|14893.2|14911.9|14887.9|14
1595969700000|2020-07-28 20:55:00|14915.4|14891.4|14916.2|14892.2|14917.2|14893.2|14914.6|14890.6|25
1595970000000|2020-07-28 21:00:00|14915.5|14891.5|14916.6|14892.6|14916.7|14892.7|14915.3|14891.3|1
1595970300000|2020-07-28 21:05:00|14917.2|14893.2|14916.2|14892.2|14918.3|14894.3|14916.2|14892.2|0
1595970600000|2020-07-28 21:10:00|14916|14892|14915.5|14891.5|14916.3|14892.3|14915.5|14891.5|0
1595970900000|2020-07-28 21:15:00|14915.4|14891.4|14915.4|14891.4|14915.5|14891.5|14915.4|14891.4|0
1595971200000|2020-07-28 21:20:00|14915.1|14891.1|14916.3|14892.3|14916.3|14892.3|14914.9|14890.9|0
1595971500000|2020-07-28 21:25:00|14915.7|14891.7|14915.7|14891.7|14915.8|14891.8|14915.7|14891.7|0
1595971800000|2020-07-28 21:30:00|14914.3|14890.3|14913|14889|14915.3|14891.3|14913|14889|0
1595972100000|2020-07-28 21:35:00|14914.4|14890.4|14914.6|14890.6|14914.8|14890.8|14913|14889|0
1595972400000|2020-07-28 21:40:00|14914.9|14890.9|14914.8|14890.8|14914.9|14890.9|14914.6|14890.6|0
1595972700000|2020-07-28 21:45:00|14914.6|14890.6|14914.9|14890.9|14915.8|14891.8|14914.6|14890.6|0
1595973000000|2020-07-28 21:50:00|14915|14891|14916.5|14892.5|14916.6|14892.6|14915|14891|0
1595973300000|2020-07-28 21:55:00|14916.3|14892.3|14918.2|14894.2|14918.3|14894.3|14916.3|14892.3|0
1595973600000|2020-07-28 22:00:00|14918|14894|14929.7|14905.7|14931.5|14907.5|14918|14894|0
1595973900000|2020-07-28 22:05:00|14928.9|14904.9|14926.8|14902.8|14934.1|14910.1|14926.8|14902.8|0
1595974200000|2020-07-28 22:10:00|14927.2|14903.2|14926.8|14902.8|14927.7|14903.7|14925|14901|0
1595974500000|2020-07-28 22:15:00|14927.7|14903.7|14930.3|14906.3|14930.3|14906.3|14927.7|14903.7|0
1595974800000|2020-07-28 22:20:00|14930.7|14906.7|14927.7|14903.7|14930.7|14906.7|14926.8|14902.8|0
1595975100000|2020-07-28 22:25:00|14927.5|14903.5|14921.4|14897.4|14927.5|14903.5|14919.6|14895.6|0
1595975400000|2020-07-28 22:30:00|14922.2|14898.2|14923.1|14899.1|14924|14900|14918.8|14894.8|0
1595975700000|2020-07-28 22:35:00|14924|14900|14927.5|14903.5|14927.5|14903.5|14924|14900|0
1595976000000|2020-07-28 22:40:00|14928.3|14904.3|14925.7|14901.7|14929.2|14905.2|14924.8|14900.8|0
1595976300000|2020-07-28 22:45:00|14926.1|14902.1|14928.3|14904.3|14928.3|14904.3|14926.1|14902.1|0
1595976600000|2020-07-28 22:50:00|14929.2|14905.2|14944.8|14920.8|14946.6|14922.6|14929.2|14905.2|0
1595976900000|2020-07-28 22:55:00|14945.7|14921.7|14944.6|14920.6|14947.4|14923.4|14943.6|14919.6|0
1595977200000|2020-07-28 23:00:00|14945|14921|14942|14918|14947.2|14923.2|14941.1|14917.1|0
1595977500000|2020-07-28 23:05:00|14941.1|14917.1|14940.2|14916.2|14942.4|14918.4|14939.4|14915.4|0
1595977800000|2020-07-28 23:10:00|14939.8|14915.8|14939.4|14915.4|14941.1|14917.1|14939.4|14915.4|0
1595978100000|2020-07-28 23:15:00|14940.2|14916.2|14940.2|14916.2|14941.1|14917.1|14939.4|14915.4|0
1595978400000|2020-07-28 23:20:00|14941.1|14917.1|14941.5|14917.5|14942|14918|14931.5|14907.5|0
1595978700000|2020-07-28 23:25:00|14941.1|14917.1|14941.9|14917.9|14944.6|14920.6|14941.1|14917.1|0
1595979000000|2020-07-28 23:30:00|14942.8|14918.8|14945|14921|14946.3|14922.3|14941.1|14917.1|0
1595979300000|2020-07-28 23:35:00|14944.5|14920.5|14946.3|14922.3|14946.3|14922.3|14943.7|14919.7|0
1595979600000|2020-07-28 23:40:00|14946.7|14922.7|14943.7|14919.7|14947.2|14923.2|14941.1|14917.1|0
1595979900000|2020-07-28 23:45:00|14944.1|14920.1|14946.3|14922.3|14946.3|14922.3|14943.7|14919.7|0
1595980200000|2020-07-28 23:50:00|14945.4|14921.4|14945.4|14921.4|14947.2|14923.2|14942.8|14918.8|0
1595980500000|2020-07-28 23:55:00|14946.3|14922.3|14947.2|14923.2|14948|14924|14945.4|14921.4|0
1595980800000|2020-07-29 00:00:00|14946.3|14922.3|14948.9|14924.9|14953.2|14929.2|14940.2|14916.2|0
1595981100000|2020-07-29 00:05:00|14949.3|14925.3|14941.4|14917.4|14949.3|14925.3|14940.1|14916.1|0
1595981400000|2020-07-29 00:10:00|14942.3|14918.3|14941.4|14917.4|14944|14920|14934.5|14910.5|0
1595981700000|2020-07-29 00:15:00|14942.3|14918.3|14953.9|14929.9|14955.4|14931.4|14939.6|14915.6|0
1595982000000|2020-07-29 00:20:00|14953.4|14929.4|14958.3|14934.3|14964|14940|14952.4|14928.4|0
1595982300000|2020-07-29 00:25:00|14958.8|14934.8|14958.3|14934.3|14961.5|14937.5|14957.5|14933.5|0
1595982600000|2020-07-29 00:30:00|14958.8|14934.8|14947.1|14923.1|14962.8|14938.8|14946.6|14922.6|0
1595982900000|2020-07-29 00:35:00|14949.3|14925.3|14947.8|14923.8|14951.3|14927.3|14943.1|14919.1|0
1595983200000|2020-07-29 00:40:00|14948|14924|14948.7|14924.7|14950.9|14926.9|14946|14922|0
1595983500000|2020-07-29 00:45:00|14948.5|14924.5|14957.1|14933.1|14960.3|14936.3|14945.1|14921.1|0
1595983800000|2020-07-29 00:50:00|14956.9|14932.9|14957.1|14933.1|14957.6|14933.6|14952.4|14928.4|0
1595984100000|2020-07-29 00:55:00|14956.9|14932.9|14950.9|14926.9|14956.9|14932.9|14950.9|14926.9|0
1595984400000|2020-07-29 01:00:00|14953.1|14929.1|14954.7|14944.7|14954.7|14944.7|14919.7|14909.7|7718
1595984700000|2020-07-29 01:05:00|14952.2|14942.2|14939.7|14929.7|14954.7|14944.7|14929.7|14919.7|1190
1595985000000|2020-07-29 01:10:00|14942.2|14932.2|14952.2|14942.2|14954.7|14944.7|14937.2|14927.2|876
1595985300000|2020-07-29 01:15:00|14954.7|14944.7|14982.2|14972.2|14997.2|14987.2|14954.7|14944.7|4544
1595985600000|2020-07-29 01:20:00|14987.2|14977.2|14987.2|14977.2|15004.7|14994.7|14987.2|14977.2|2383
1595985900000|2020-07-29 01:25:00|14984.7|14974.7|14972.2|14962.2|14994.7|14984.7|14964.7|14954.7|2616
1595986200000|2020-07-29 01:30:00|14969.7|14959.7|14974.7|14964.7|14999.7|14989.7|14959.7|14949.7|12674
1595986500000|2020-07-29 01:35:00|14972.2|14962.2|14974.7|14964.7|14982.2|14972.2|14944.7|14934.7|15590
1595986800000|2020-07-29 01:40:00|14977.2|14967.2|15012.2|15002.2|15012.2|15002.2|14959.7|14949.7|7126
1595987100000|2020-07-29 01:45:00|15009.7|14999.7|15102.2|15092.2|15104.7|15094.7|15009.7|14999.7|8418
1595987400000|2020-07-29 01:50:00|15099.7|15089.7|15087.2|15077.2|15119.7|15109.7|15074.7|15064.7|5915
1595987700000|2020-07-29 01:55:00|15084.7|15074.7|15099.7|15089.7|15104.7|15094.7|15074.7|15064.7|5286
1595988000000|2020-07-29 02:00:00|15102.2|15092.2|15122.2|15112.2|15129.7|15119.7|15079.7|15069.7|5352
1595988300000|2020-07-29 02:05:00|15119.7|15109.7|15102.2|15092.2|15127.2|15117.2|15089.7|15079.7|4361
1595988600000|2020-07-29 02:10:00|15104.7|15094.7|15152.2|15142.2|15152.2|15142.2|15104.7|15094.7|5848
1595988900000|2020-07-29 02:15:00|15149.7|15139.7|15137.2|15127.2|15159.7|15149.7|15132.2|15122.2|3645
1595989200000|2020-07-29 02:20:00|15134.7|15124.7|15177.2|15167.2|15182.2|15172.2|15134.7|15124.7|7276
1595989500000|2020-07-29 02:25:00|15179.7|15169.7|15202.2|15192.2|15214.7|15204.7|15179.7|15169.7|8170
1595989800000|2020-07-29 02:30:00|15199.7|15189.7|15247.2|15237.2|15267.2|15257.2|15197.2|15187.2|5365
1595990100000|2020-07-29 02:35:00|15244.7|15234.7|15232.2|15222.2|15259.7|15249.7|15217.2|15207.2|4834
1595990400000|2020-07-29 02:40:00|15234.7|15224.7|15199.7|15189.7|15234.7|15224.7|15182.2|15172.2|7215
1595990700000|2020-07-29 02:45:00|15197.2|15187.2|15214.7|15204.7|15234.7|15224.7|15194.7|15184.7|6749
1595991000000|2020-07-29 02:50:00|15219.7|15209.7|15172.2|15162.2|15227.2|15217.2|15167.2|15157.2|6549
1595991300000|2020-07-29 02:55:00|15169.7|15159.7|15179.7|15169.7|15212.2|15202.2|15167.2|15157.2|4056
1595991600000|2020-07-29 03:00:00|15182.2|15172.2|15192.2|15182.2|15194.7|15184.7|15157.2|15147.2|4251
1595991900000|2020-07-29 03:05:00|15194.7|15184.7|15249.7|15239.7|15252.2|15242.2|15187.2|15177.2|8535
1595992200000|2020-07-29 03:10:00|15244.7|15234.7|15232.2|15222.2|15259.7|15249.7|15227.2|15217.2|4740
1595992500000|2020-07-29 03:15:00|15234.7|15224.7|15167.2|15157.2|15242.2|15232.2|15167.2|15157.2|7348
1595992800000|2020-07-29 03:20:00|15169.7|15159.7|15154.7|15144.7|15179.7|15169.7|15139.7|15129.7|4807
1595993100000|2020-07-29 03:25:00|15157.2|15147.2|15127.2|15117.2|15159.7|15149.7|15104.7|15094.7|12877
1595993400000|2020-07-29 03:30:00|15129.7|15119.7|15134.7|15124.7|15142.2|15132.2|15127.2|15117.2|2987
1595993700000|2020-07-29 03:35:00|15137.2|15127.2|15132.2|15122.2|15137.2|15127.2|15124.7|15114.7|2945
1595994000000|2020-07-29 03:40:00|15134.7|15124.7|15122.2|15112.2|15139.7|15129.7|15119.7|15109.7|2435
1595994300000|2020-07-29 03:45:00|15119.7|15109.7|15124.7|15114.7|15132.2|15122.2|15117.2|15107.2|1083
1595994600000|2020-07-29 03:50:00|15127.2|15117.2|15124.7|15114.7|15132.2|15122.2|15119.7|15109.7|1673
1595994900000|2020-07-29 03:55:00|15122.2|15112.2|15139.7|15129.7|15139.7|15129.7|15122.2|15112.2|1533
1595995200000|2020-07-29 04:00:00|15137.2|15127.2|15129.7|15119.7|15137.2|15127.2|15127.2|15117.2|7408
1595995500000|2020-07-29 04:05:00|15132.2|15122.2|15134.7|15124.7|15134.7|15124.7|15129.7|15119.7|1623
1595995800000|2020-07-29 04:10:00|15129.7|15119.7|15122.2|15112.2|15129.7|15119.7|15119.7|15109.7|1491
1595996100000|2020-07-29 04:15:00|15124.7|15114.7|15122.2|15112.2|15127.2|15117.2|15119.7|15109.7|886
1595996400000|2020-07-29 04:20:00|15119.7|15109.7|15114.7|15104.7|15122.2|15112.2|15114.7|15104.7|1026
1595996700000|2020-07-29 04:25:00|15117.2|15107.2|15117.2|15107.2|15122.2|15112.2|15112.2|15102.2|968
1595997000000|2020-07-29 04:30:00|15119.7|15109.7|15119.7|15109.7|15124.7|15114.7|15112.2|15102.2|1451
1595997300000|2020-07-29 04:35:00|15117.2|15107.2|15119.7|15109.7|15119.7|15109.7|15112.2|15102.2|952
1595997600000|2020-07-29 04:40:00|15117.2|15107.2|15119.7|15109.7|15119.7|15109.7|15114.7|15104.7|722
1595997900000|2020-07-29 04:45:00|15117.2|15107.2|15107.2|15097.2|15117.2|15107.2|15107.2|15097.2|1140
1595998200000|2020-07-29 04:50:00|15104.7|15094.7|15109.7|15099.7|15114.7|15104.7|15104.7|15094.7|1000
1595998500000|2020-07-29 04:55:00|15107.2|15097.2|15112.2|15102.2|15119.7|15109.7|15104.7|15094.7|1287
1595998800000|2020-07-29 05:00:00|15114.7|15104.7|15107.2|15097.2|15117.2|15107.2|15082.2|15072.2|5933
1595999100000|2020-07-29 05:05:00|15109.7|15099.7|15132.2|15122.2|15132.2|15122.2|15102.2|15092.2|3532
1595999400000|2020-07-29 05:10:00|15134.7|15124.7|15127.2|15117.2|15147.2|15137.2|15117.2|15107.2|5451
1595999700000|2020-07-29 05:15:00|15124.7|15114.7|15154.7|15144.7|15157.2|15147.2|15109.7|15099.7|5182
1596000000000|2020-07-29 05:20:00|15152.2|15142.2|15192.2|15182.2|15194.7|15184.7|15144.7|15134.7|2925
1596000300000|2020-07-29 05:25:00|15189.7|15179.7|15182.2|15172.2|15204.7|15194.7|15179.7|15169.7|2781
1596000600000|2020-07-29 05:30:00|15184.7|15174.7|15174.7|15164.7|15207.2|15197.2|15169.7|15159.7|2630
1596000900000|2020-07-29 05:35:00|15172.2|15162.2|15187.2|15177.2|15197.2|15187.2|15172.2|15162.2|1889
1596001200000|2020-07-29 05:40:00|15189.7|15179.7|15172.2|15162.2|15197.2|15187.2|15154.7|15144.7|2761
1596001500000|2020-07-29 05:45:00|15169.7|15159.7|15159.7|15149.7|15169.7|15159.7|15144.7|15134.7|2858
1596001800000|2020-07-29 05:50:00|15157.2|15147.2|15192.2|15182.2|15192.2|15182.2|15157.2|15147.2|2849
1596002100000|2020-07-29 05:55:00|15189.7|15179.7|15187.2|15177.2|15197.2|15187.2|15177.2|15167.2|2151
1596002400000|2020-07-29 06:00:00|15184.7|15174.7|15187.2|15177.2|15189.7|15179.7|15157.2|15147.2|2364
1596002700000|2020-07-29 06:05:00|15189.7|15179.7|15217.2|15207.2|15217.2|15207.2|15187.2|15177.2|2789
1596003000000|2020-07-29 06:10:00|15214.7|15204.7|15227.2|15217.2|15232.2|15222.2|15204.7|15194.7|2691
1596003300000|2020-07-29 06:15:00|15229.7|15219.7|15212.2|15202.2|15232.2|15222.2|15212.2|15202.2|5044
1596003600000|2020-07-29 06:20:00|15217.2|15207.2|15224.7|15214.7|15232.2|15222.2|15209.7|15199.7|2608
1596003900000|2020-07-29 06:25:00|15227.2|15217.2|15217.2|15207.2|15242.2|15232.2|15212.2|15202.2|2615
1596004200000|2020-07-29 06:30:00|15219.7|15209.7|15229.7|15219.7|15234.7|15224.7|15197.2|15187.2|4757
1596004500000|2020-07-29 06:35:00|15227.2|15217.2|15214.7|15204.7|15232.2|15222.2|15207.2|15197.2|3505
1596004800000|2020-07-29 06:40:00|15217.2|15207.2|15224.7|15214.7|15242.2|15232.2|15212.2|15202.2|3443
1596005100000|2020-07-29 06:45:00|15229.7|15219.7|15269.7|15259.7|15272.2|15262.2|15227.2|15217.2|4949
1596005400000|2020-07-29 06:50:00|15272.2|15262.2|15249.7|15239.7|15272.2|15262.2|15244.7|15234.7|3545
1596005700000|2020-07-29 06:55:00|15247.2|15237.2|15239.7|15229.7|15264.7|15254.7|15232.2|15222.2|9269
1596006000000|2020-07-29 07:00:00|15242.2|15227.2|15247.2|15234.7|15249.7|15237.2|15239.7|15227.2|1546
1596006300000|2020-07-29 07:05:00|15249.7|15232.2|15234.7|15222.2|15249.7|15232.2|15234.7|15222.2|1088
1596006600000|2020-07-29 07:10:00|15237.2|15224.7|15224.7|15212.2|15239.7|15227.2|15222.2|15209.7|1558
1596006900000|2020-07-29 07:15:00|15227.2|15209.7|15219.7|15207.2|15227.2|15209.7|15217.2|15204.7|779
1596007200000|2020-07-29 07:20:00|15222.2|15204.7|15222.2|15209.7|15229.7|15214.7|15222.2|15204.7|778
1596007500000|2020-07-29 07:25:00|15224.7|15212.2|15222.2|15209.7|15234.7|15219.7|15222.2|15209.7|943
1596007800000|2020-07-29 07:30:00|15224.7|15212.2|15217.2|15204.7|15227.2|15212.2|15214.7|15202.2|479
1596008100000|2020-07-29 07:35:00|15219.7|15207.2|15227.2|15212.2|15227.2|15212.2|15219.7|15207.2|943
1596008400000|2020-07-29 07:40:00|15224.7|15214.7|15229.7|15214.7|15234.7|15222.2|15224.7|15212.2|674
1596008700000|2020-07-29 07:45:00|15227.2|15217.2|15232.2|15219.7|15234.7|15222.2|15219.7|15207.2|991
1596009000000|2020-07-29 07:50:00|15234.7|15217.2|15229.7|15214.7|15237.2|15224.7|15227.2|15212.2|2103
1596009300000|2020-07-29 07:55:00|15227.2|15212.2|15239.7|15224.7|15242.2|15229.7|15227.2|15212.2|756
1596009600000|2020-07-29 08:00:00|15242.2|15227.2|15249.7|15234.7|15254.7|15242.2|15242.2|15224.7|1451
1596009900000|2020-07-29 08:05:00|15247.2|15237.2|15244.7|15229.7|15252.2|15239.7|15242.2|15229.7|946
1596010200000|2020-07-29 08:10:00|15242.2|15232.2|15249.7|15237.2|15249.7|15237.2|15242.2|15229.7|196
1596010500000|2020-07-29 08:15:00|15247.2|15234.7|15244.7|15229.7|15249.7|15237.2|15242.2|15229.7|806
1596010800000|2020-07-29 08:20:00|15242.2|15232.2|15247.2|15234.7|15252.2|15239.7|15242.2|15232.2|502
1596011100000|2020-07-29 08:25:00|15244.7|15232.2|15247.2|15232.2|15249.7|15237.2|15239.7|15227.2|1103
1596011400000|2020-07-29 08:30:00|15255.6|15231.6|15265.8|15241.8|15266.1|15242.1|15251.4|15227.4|0
1596011700000|2020-07-29 08:35:00|15263.5|15239.5|15252.9|15228.9|15269.8|15245.8|15252.9|15228.9|680
1596012000000|2020-07-29 08:40:00|15253.4|15229.4|15252.5|15228.5|15259.3|15235.3|15252.5|15228.5|0
1596012300000|2020-07-29 08:45:00|15250.2|15226.2|15247.1|15223.1|15255.7|15231.7|15243.4|15219.4|0
1596012600000|2020-07-29 08:50:00|15248.2|15224.2|15245.3|15221.3|15250.7|15226.7|15240.7|15216.7|0
1596012900000|2020-07-29 08:55:00|15244.8|15220.8|15252.8|15228.8|15254.1|15230.1|15244.8|15220.8|0
1596013200000|2020-07-29 09:00:00|15253.2|15229.2|15237.2|15224.7|15253.2|15232.2|15237.2|15224.7|565
1596013500000|2020-07-29 09:05:00|15234.7|15222.2|15219.7|15204.7|15234.7|15222.2|15217.2|15204.7|283
1596013800000|2020-07-29 09:10:00|15222.2|15207.2|15222.2|15207.2|15224.7|15212.2|15217.2|15204.7|223
1596014100000|2020-07-29 09:15:00|15219.7|15209.7|15227.2|15212.2|15232.2|15219.7|15219.7|15209.7|208
1596014400000|2020-07-29 09:20:00|15234.7|15214.7|15232.2|15219.7|15237.2|15224.7|15232.2|15212.2|398
1596014700000|2020-07-29 09:25:00|15234.7|15222.2|15239.7|15227.2|15244.7|15232.2|15234.7|15219.7|171
1596015000000|2020-07-29 09:30:00|15237.2|15224.7|15239.7|15224.7|15239.7|15227.2|15237.2|15222.2|52
1596015300000|2020-07-29 09:35:00|15242.2|15227.2|15244.7|15232.2|15247.2|15234.7|15239.7|15227.2|86
1596015600000|2020-07-29 09:40:00|15242.2|15229.7|15237.2|15224.7|15244.7|15232.2|15237.2|15224.7|77
1596015900000|2020-07-29 09:45:00|15239.7|15227.2|15242.2|15229.7|15242.2|15229.7|15237.2|15224.7|83
1596016200000|2020-07-29 09:50:00|15244.7|15227.2|15244.7|15232.2|15244.7|15232.2|15239.7|15227.2|30
1596016500000|2020-07-29 09:55:00|15247.2|15234.7|15247.2|15232.2|15247.2|15234.7|15244.7|15232.2|71
1596016800000|2020-07-29 10:00:00|15244.7|15234.7|15249.7|15237.2|15254.7|15242.2|15244.7|15234.7|200
1596017100000|2020-07-29 10:05:00|15252.2|15239.7|15254.7|15239.7|15257.2|15244.7|15252.2|15239.7|101
1596017400000|2020-07-29 10:10:00|15252.2|15237.2|15244.7|15229.7|15252.2|15239.7|15242.2|15229.7|79
1596017700000|2020-07-29 10:15:00|15247.2|15232.2|15247.2|15232.2|15247.2|15234.7|15239.7|15227.2|244
1596018000000|2020-07-29 10:20:00|15249.7|15234.7|15247.2|15234.7|15249.7|15237.2|15247.2|15232.2|54
1596018300000|2020-07-29 10:25:00|15244.7|15232.2|15249.7|15234.7|15252.2|15239.7|15242.2|15229.7|35
1596018600000|2020-07-29 10:30:00|15247.2|15237.2|15247.2|15234.7|15249.7|15237.2|15244.7|15232.2|23
1596018900000|2020-07-29 10:35:00|15244.7|15232.2|15247.2|15234.7|15247.2|15234.7|15244.7|15232.2|11
1596019200000|2020-07-29 10:40:00|15244.7|15232.2|15247.2|15234.7|15249.7|15237.2|15244.7|15232.2|64
1596019500000|2020-07-29 10:45:00|15244.7|15232.2|15247.2|15232.2|15247.2|15234.7|15244.7|15232.2|30
1596019800000|2020-07-29 10:50:00|15244.7|15229.7|15237.2|15224.7|15247.2|15229.7|15234.7|15222.2|80
1596020100000|2020-07-29 10:55:00|15234.7|15222.2|15232.2|15219.7|15237.2|15222.2|15229.7|15217.2|53
1596020400000|2020-07-29 11:00:00|15234.7|15222.2|15229.7|15217.2|15237.2|15224.7|15229.7|15217.2|71
1596020700000|2020-07-29 11:05:00|15232.2|15219.7|15239.7|15224.7|15239.7|15227.2|15232.2|15217.2|64
1596021000000|2020-07-29 11:10:00|15237.2|15227.2|15234.7|15222.2|15237.2|15227.2|15234.7|15219.7|11
1596021300000|2020-07-29 11:15:00|15232.2|15219.7|15232.2|15219.7|15234.7|15222.2|15227.2|15214.7|73
1596021600000|2020-07-29 11:20:00|15234.7|15222.2|15234.7|15222.2|15234.7|15222.2|15232.2|15219.7|25
1596021900000|2020-07-29 11:25:00|15237.2|15224.7|15239.7|15224.7|15239.7|15227.2|15237.2|15224.7|19
1596022200000|2020-07-29 11:30:00|15237.2|15222.2|15234.7|15222.2|15237.2|15224.7|15227.2|15214.7|89
1596022500000|2020-07-29 11:35:00|15237.2|15224.7|15237.2|15224.7|15239.7|15227.2|15234.7|15222.2|34
1596022800000|2020-07-29 11:40:00|15234.7|15222.2|15234.7|15219.7|15237.2|15224.7|15224.7|15212.2|150
1596023100000|2020-07-29 11:45:00|15237.2|15222.2|15239.7|15227.2|15242.2|15227.2|15237.2|15222.2|64
1596023400000|2020-07-29 11:50:00|15234.7|15224.7|15229.7|15214.7|15237.2|15224.7|15227.2|15214.7|272
1596023700000|2020-07-29 11:55:00|15227.2|15217.2|15222.2|15207.2|15229.7|15217.2|15219.7|15207.2|434
1596024000000|2020-07-29 12:00:00|15219.7|15209.7|15224.7|15212.2|15224.7|15212.2|15219.7|15207.2|51
1596024300000|2020-07-29 12:05:00|15227.2|15214.7|15234.7|15222.2|15234.7|15222.2|15227.2|15214.7|77
1596024600000|2020-07-29 12:10:00|15237.2|15219.7|15242.2|15229.7|15242.2|15229.7|15232.2|15219.7|47
1596024900000|2020-07-29 12:15:00|15244.7|15227.2|15232.2|15219.7|15244.7|15227.2|15229.7|15217.2|587
1596025200000|2020-07-29 12:20:00|15234.7|15222.2|15237.2|15224.7|15237.2|15224.7|15234.7|15222.2|136
1596025500000|2020-07-29 12:25:00|15234.7|15222.2|15237.2|15224.7|15237.2|15224.7|15232.2|15219.7|195
1596025800000|2020-07-29 12:30:00|15239.7|15227.2|15239.7|15224.7|15242.2|15229.7|15237.2|15224.7|114
1596026100000|2020-07-29 12:35:00|15237.2|15227.2|15232.2|15217.2|15237.2|15227.2|15229.7|15217.2|60
1596026400000|2020-07-29 12:40:00|15234.7|15219.7|15237.2|15224.7|15237.2|15224.7|15232.2|15217.2|58
1596026700000|2020-07-29 12:45:00|15239.7|15227.2|15239.7|15227.2|15242.2|15229.7|15239.7|15227.2|34
1596027000000|2020-07-29 12:50:00|15242.2|15229.7|15242.2|15229.7|15244.7|15229.7|15239.7|15227.2|30
1596027300000|2020-07-29 12:55:00|15239.7|15227.2|15244.7|15232.2|15244.7|15232.2|15237.2|15224.7|26
1596027600000|2020-07-29 13:00:00|15242.2|15227.2|15242.2|15229.7|15242.2|15229.7|15239.7|15227.2|182
1596027900000|2020-07-29 13:05:00|15244.7|15232.2|15229.7|15217.2|15244.7|15232.2|15229.7|15217.2|137
1596028200000|2020-07-29 13:10:00|15232.2|15219.7|15237.2|15224.7|15242.2|15229.7|15232.2|15219.7|103
1596028500000|2020-07-29 13:15:00|15234.7|15222.2|15232.2|15219.7|15234.7|15222.2|15232.2|15219.7|23
1596028800000|2020-07-29 13:20:00|15234.7|15222.2|15234.7|15219.7|15234.7|15222.2|15229.7|15217.2|115
1596029100000|2020-07-29 13:25:00|15232.2|15222.2|15232.2|15219.7|15234.7|15222.2|15232.2|15217.2|165
1596029400000|2020-07-29 13:30:00|15234.7|15217.2|15249.7|15237.2|15254.7|15242.2|15234.7|15217.2|289
1596029700000|2020-07-29 13:35:00|15252.2|15239.7|15247.2|15234.7|15254.7|15242.2|15244.7|15232.2|183
1596030000000|2020-07-29 13:40:00|15249.7|15232.2|15239.7|15227.2|15249.7|15237.2|15237.2|15224.7|197
1596030300000|2020-07-29 13:45:00|15237.2|15224.7|15234.7|15222.2|15244.7|15232.2|15234.7|15222.2|149
1596030600000|2020-07-29 13:50:00|15237.2|15224.7|15242.2|15229.7|15242.2|15229.7|15234.7|15222.2|137
1596030900000|2020-07-29 13:55:00|15244.7|15232.2|15244.7|15229.7|15247.2|15234.7|15242.2|15229.7|107
1596031200000|2020-07-29 14:00:00|15247.2|15232.2|15252.2|15239.7|15254.7|15242.2|15247.2|15229.7|190
1596031500000|2020-07-29 14:05:00|15254.7|15242.2|15264.7|15252.2|15264.7|15252.2|15252.2|15239.7|301
1596031800000|2020-07-29 14:10:00|15262.2|15249.7|15264.7|15252.2|15267.2|15254.7|15262.2|15249.7|111
1596032100000|2020-07-29 14:15:00|15262.2|15249.7|15267.2|15254.7|15267.2|15254.7|15262.2|15249.7|465
1596032400000|2020-07-29 14:20:00|15264.7|15252.2|15259.7|15247.2|15267.2|15254.7|15259.7|15247.2|295
1596032700000|2020-07-29 14:25:00|15262.2|15249.7|15254.7|15242.2|15262.2|15249.7|15252.2|15239.7|266
1596033000000|2020-07-29 14:30:00|15252.2|15239.7|15252.2|15239.7|15259.7|15244.7|15252.2|15239.7|95
1596033300000|2020-07-29 14:35:00|15249.7|15237.2|15252.2|15239.7|15252.2|15239.7|15249.7|15237.2|300
1596033600000|2020-07-29 14:40:00|15254.7|15242.2|15257.2|15242.2|15259.7|15247.2|15252.2|15239.7|179
1596033900000|2020-07-29 14:45:00|15259.7|15244.7|15264.7|15252.2|15264.7|15252.2|15254.7|15242.2|224
1596034200000|2020-07-29 14:50:00|15262.2|15249.7|15269.7|15254.7|15269.7|15257.2|15259.7|15247.2|414
1596034500000|2020-07-29 14:55:00|15267.2|15257.2|15274.7|15262.2|15277.2|15264.7|15267.2|15254.7|497
1596034800000|2020-07-29 15:00:00|15272.2|15259.7|15264.7|15252.2|15274.7|15262.2|15264.7|15252.2|315
1596035100000|2020-07-29 15:05:00|15267.2|15254.7|15274.7|15262.2|15277.2|15264.7|15262.2|15249.7|251
1596035400000|2020-07-29 15:10:00|15277.2|15264.7|15274.7|15262.2|15277.2|15264.7|15269.7|15257.2|111
1596035700000|2020-07-29 15:15:00|15277.2|15264.7|15269.7|15257.2|15277.2|15264.7|15269.7|15257.2|179
1596036000000|2020-07-29 15:20:00|15272.2|15259.7|15277.2|15264.7|15279.7|15267.2|15272.2|15257.2|253
1596036300000|2020-07-29 15:25:00|15274.7|15262.2|15272.2|15259.7|15284.7|15272.2|15269.7|15257.2|294
1596036600000|2020-07-29 15:30:00|15269.7|15257.2|15272.2|15259.7|15274.7|15262.2|15267.2|15254.7|81
1596036900000|2020-07-29 15:35:00|15274.7|15257.2|15277.2|15264.7|15279.7|15267.2|15272.2|15257.2|268
1596037200000|2020-07-29 15:40:00|15272.2|15259.7|15279.7|15267.2|15282.2|15269.7|15269.7|15257.2|380
1596037500000|2020-07-29 15:45:00|15277.2|15264.7|15277.2|15264.7|15279.7|15267.2|15274.7|15262.2|296
1596037800000|2020-07-29 15:50:00|15279.7|15262.2|15277.2|15264.7|15282.2|15269.7|15274.7|15262.2|255
1596038100000|2020-07-29 15:55:00|15279.7|15262.2|15282.2|15269.7|15282.2|15269.7|15279.7|15262.2|83
1596038400000|2020-07-29 16:00:00|15284.7|15272.2|15272.2|15259.7|15284.7|15272.2|15272.2|15259.7|133
1596038700000|2020-07-29 16:05:00|15269.7|15257.2|15262.2|15249.7|15269.7|15259.7|15259.7|15247.2|156
1596039000000|2020-07-29 16:10:00|15264.7|15252.2|15272.2|15257.2|15272.2|15259.7|15264.7|15249.7|63
1596039300000|2020-07-29 16:15:00|15269.7|15254.7|15264.7|15252.2|15269.7|15254.7|15257.2|15244.7|211
1596039600000|2020-07-29 16:20:00|15262.2|15249.7|15257.2|15244.7|15262.2|15252.2|15257.2|15244.7|219
1596039900000|2020-07-29 16:25:00|15254.7|15242.2|15257.2|15242.2|15257.2|15244.7|15254.7|15242.2|150
1596040200000|2020-07-29 16:30:00|15254.7|15244.7|15259.7|15247.2|15259.7|15247.2|15252.2|15239.7|308
1596040500000|2020-07-29 16:35:00|15262.2|15244.7|15249.7|15237.2|15262.2|15249.7|15247.2|15234.7|465
1596040800000|2020-07-29 16:40:00|15252.2|15239.7|15249.7|15237.2|15252.2|15239.7|15247.2|15234.7|198
1596041100000|2020-07-29 16:45:00|15252.2|15239.7|15252.2|15237.2|15252.2|15239.7|15249.7|15237.2|16
1596041400000|2020-07-29 16:50:00|15249.7|15239.7|15249.7|15237.2|15252.2|15239.7|15249.7|15237.2|24
1596041700000|2020-07-29 16:55:00|15252.2|15239.7|15252.2|15239.7|15252.2|15239.7|15249.7|15237.2|47
1596042000000|2020-07-29 17:00:00|15254.7|15242.2|15249.7|15237.2|15254.7|15242.2|15249.7|15237.2|57
1596042300000|2020-07-29 17:05:00|15247.2|15234.7|15239.7|15227.2|15247.2|15234.7|15239.7|15227.2|364
1596042600000|2020-07-29 17:10:00|15242.2|15229.7|15242.2|15229.7|15244.7|15232.2|15242.2|15227.2|59
1596042900000|2020-07-29 17:15:00|15239.7|15227.2|15247.2|15234.7|15247.2|15234.7|15239.7|15227.2|64
1596043200000|2020-07-29 17:20:00|15244.7|15232.2|15252.2|15237.2|15252.2|15239.7|15244.7|15232.2|41
1596043500000|2020-07-29 17:25:00|15254.7|15239.7|15257.2|15242.2|15257.2|15242.2|15249.7|15237.2|110
1596043800000|2020-07-29 17:30:00|15254.7|15239.7|15252.2|15239.7|15254.7|15239.7|15244.7|15232.2|227
1596044100000|2020-07-29 17:35:00|15254.7|15242.2|15257.2|15244.7|15257.2|15244.7|15252.2|15239.7|79
1596044400000|2020-07-29 17:40:00|15259.7|15247.2|15259.7|15247.2|15262.2|15249.7|15257.2|15244.7|70
1596044700000|2020-07-29 17:45:00|15257.2|15244.7|15257.2|15242.2|15259.7|15244.7|15254.7|15242.2|287
1596045000000|2020-07-29 17:50:00|15254.7|15244.7|15249.7|15237.2|15257.2|15244.7|15249.7|15237.2|157
1596045300000|2020-07-29 17:55:00|15252.2|15239.7|15242.2|15229.7|15257.2|15244.7|15239.7|15227.2|284
1596045600000|2020-07-29 18:00:00|15244.7|15232.2|15249.7|15237.2|15262.2|15249.7|15239.7|15227.2|137
1596045900000|2020-07-29 18:05:00|15247.2|15234.7|15252.2|15239.7|15252.2|15239.7|15244.7|15232.2|79
1596046200000|2020-07-29 18:10:00|15254.7|15242.2|15259.7|15247.2|15262.2|15249.7|15254.7|15239.7|115
1596046500000|2020-07-29 18:15:00|15262.2|15249.7|15264.7|15252.2|15267.2|15254.7|15257.2|15244.7|175
1596046800000|2020-07-29 18:20:00|15267.2|15254.7|15267.2|15252.2|15269.7|15254.7|15264.7|15252.2|70
1596047100000|2020-07-29 18:25:00|15264.7|15254.7|15262.2|15247.2|15267.2|15254.7|15262.2|15247.2|55
1596047400000|2020-07-29 18:30:00|15264.7|15249.7|15264.7|15252.2|15272.2|15259.7|15259.7|15247.2|180
1596047700000|2020-07-29 18:35:00|15267.2|15254.7|15267.2|15254.7|15267.2|15254.7|15264.7|15249.7|136
1596048000000|2020-07-29 18:40:00|15269.7|15252.2|15274.7|15264.7|15277.2|15264.7|15269.7|15252.2|141
1596048300000|2020-07-29 18:45:00|15273.5|15263.5|15277.2|15267.2|15277.2|15267.2|15268.5|15258.5|92
1596048600000|2020-07-29 18:50:00|15276|15266|15273.5|15263.5|15288.5|15278.5|15273.5|15263.5|173
1596048900000|2020-07-29 18:55:00|15272.2|15262.2|15246|15236|15272.2|15262.2|15246|15236|121
1596049200000|2020-07-29 19:00:00|15248.5|15238.5|15226|15216|15248.5|15238.5|15226|15216|318
1596049500000|2020-07-29 19:05:00|15224.7|15214.7|15228.5|15218.5|15231|15221|15223.5|15213.5|225
1596049800000|2020-07-29 19:10:00|15229.7|15219.7|15233.5|15223.5|15236|15226|15226|15216|98
1596050100000|2020-07-29 19:15:00|15234.7|15224.7|15242.2|15232.2|15242.2|15232.2|15231|15221|104
1596050400000|2020-07-29 19:20:00|15243.5|15233.5|15258.5|15248.5|15263.5|15253.5|15243.5|15233.5|203
1596050700000|2020-07-29 19:25:00|15259.7|15249.7|15269.7|15259.7|15272.2|15262.2|15256|15246|386
1596051000000|2020-07-29 19:30:00|15268.5|15258.5|15273.5|15263.5|15278.5|15268.5|15261|15251|242
1596051300000|2020-07-29 19:35:00|15272.2|15262.2|15274.7|15264.7|15277.2|15267.2|15269.7|15259.7|185
1596051600000|2020-07-29 19:40:00|15273.5|15263.5|15268.5|15258.5|15273.5|15263.5|15266|15256|197
1596051900000|2020-07-29 19:45:00|15269.7|15259.7|15269.7|15259.7|15271|15261|15256|15246|268
1596052200000|2020-07-29 19:50:00|15268.5|15258.5|15268.5|15258.5|15276|15266|15263.5|15253.5|250
1596052500000|2020-07-29 19:55:00|15271|15261|15277.2|15267.2|15281|15271|15267.2|15257.2|415
1596052800000|2020-07-29 20:00:00|15274.7|15264.7|15278.5|15268.5|15278.5|15268.5|15274.7|15264.7|79
1596053100000|2020-07-29 20:05:00|15277.2|15267.2|15282.2|15272.2|15282.2|15272.2|15276|15266|101
1596053400000|2020-07-29 20:10:00|15281|15271|15281|15271|15281|15271|15278.5|15268.5|70
1596053700000|2020-07-29 20:15:00|15286.4|15262.4|15288.1|15264.1|15289.5|15265.5|15286.4|15262.4|53
1596054000000|2020-07-29 20:20:00|15288.4|15264.4|15287.8|15263.8|15289.5|15265.5|15287.8|15263.8|7
1596054300000|2020-07-29 20:25:00|15288.1|15264.1|15289.9|15265.9|15289.9|15265.9|15288|15264|16
1596054600000|2020-07-29 20:30:00|15288.8|15264.8|15288.9|15264.9|15292.9|15268.9|15286.5|15262.5|91
1596054900000|2020-07-29 20:35:00|15288|15264|15291.6|15267.6|15291.6|15267.6|15287.1|15263.1|34
1596055200000|2020-07-29 20:40:00|15292.5|15268.5|15299.6|15275.6|15299.6|15275.6|15292.5|15268.5|30
1596055500000|2020-07-29 20:45:00|15298.7|15274.7|15298.9|15274.9|15300.7|15276.7|15297.8|15273.8|125
1596055800000|2020-07-29 20:50:00|15298|15274|15302.1|15278.1|15302.1|15278.1|15298|15274|90
1596056100000|2020-07-29 20:55:00|15300.3|15276.3|15305|15281|15308.6|15284.6|15300.3|15276.3|116
1596056400000|2020-07-29 21:00:00|15304.7|15280.7|15303.1|15279.1|15304.7|15280.7|15302.8|15278.8|35
1596056700000|2020-07-29 21:05:00|15303.7|15279.7|15303.5|15279.5|15306.2|15282.2|15303|15279|24
1596057000000|2020-07-29 21:10:00|15303.3|15279.3|15303.8|15279.8|15304.9|15280.9|15303.3|15279.3|37
1596057300000|2020-07-29 21:15:00|15303.6|15279.6|15304.5|15280.5|15304.5|15280.5|15303|15279|8
1596057600000|2020-07-29 21:20:00|15304.1|15280.1|15302.7|15278.7|15304.1|15280.1|15302.6|15278.6|0
1596057900000|2020-07-29 21:25:00|15303|15279|15304.1|15280.1|15304.3|15280.3|15303|15279|0
1596058200000|2020-07-29 21:30:00|15304|15280|15303.6|15279.6|15304.1|15280.1|15303|15279|0
1596058500000|2020-07-29 21:35:00|15303.5|15279.5|15303.6|15279.6|15304.1|15280.1|15303|15279|0
1596058800000|2020-07-29 21:40:00|15303.7|15279.7|15303.1|15279.1|15304.6|15280.6|15303.1|15279.1|0
1596059100000|2020-07-29 21:45:00|15303|15279|15302.6|15278.6|15303.8|15279.8|15302.6|15278.6|0
1596059400000|2020-07-29 21:50:00|15303.6|15279.6|15303.7|15279.7|15304.1|15280.1|15303.6|15279.6|0
1596059700000|2020-07-29 21:55:00|15304.1|15280.1|15303.7|15279.7|15305.2|15281.2|15303.4|15279.4|0
1596060000000|2020-07-29 22:00:00|15308.6|15284.6|15302.1|15278.1|15308.6|15284.6|15300.2|15276.2|0
1596060300000|2020-07-29 22:05:00|15301.2|15277.2|15300.3|15276.3|15301.2|15277.2|15299.5|15275.5|0
1596060600000|2020-07-29 22:10:00|15301.2|15277.2|15302.5|15278.5|15302.5|15278.5|15300.3|15276.3|0
1596060900000|2020-07-29 22:15:00|15302.1|15278.1|15301.6|15277.6|15302.1|15278.1|15300.8|15276.8|0
1596061200000|2020-07-29 22:20:00|15302.5|15278.5|15301.5|15277.5|15303.4|15279.4|15301.5|15277.5|0
1596061500000|2020-07-29 22:25:00|15300.6|15276.6|15298|15274|15301.5|15277.5|15296.3|15272.3|0
1596061800000|2020-07-29 22:30:00|15297.6|15273.6|15298.9|15274.9|15298.9|15274.9|15297.2|15273.2|0
1596062100000|2020-07-29 22:35:00|15299.8|15275.8|15301|15277|15301|15277|15298.9|15274.9|0
1596062400000|2020-07-29 22:40:00|15301.9|15277.9|15300.1|15276.1|15301.9|15277.9|15299.3|15275.3|0
1596062700000|2020-07-29 22:45:00|15300.5|15276.5|15297|15273|15300.5|15276.5|15297|15273|0
1596063000000|2020-07-29 22:50:00|15297.4|15273.4|15295.3|15271.3|15297.4|15273.4|15295.3|15271.3|0
1596063300000|2020-07-29 22:55:00|15293.5|15269.5|15280.7|15256.7|15294.4|15270.4|15278.9|15254.9|0
1596063600000|2020-07-29 23:00:00|15279.8|15255.8|15279.7|15255.7|15290.4|15266.4|15278.9|15254.9|0
1596063900000|2020-07-29 23:05:00|15280.6|15256.6|15278.1|15254.1|15283.3|15259.3|15278.1|15254.1|0
1596064200000|2020-07-29 23:10:00|15278.5|15254.5|15279.5|15255.5|15280.7|15256.7|15273.7|15249.7|0
1596064500000|2020-07-29 23:15:00|15278.6|15254.6|15277.7|15253.7|15279.5|15255.5|15276.9|15252.9|0
1596064800000|2020-07-29 23:20:00|15277.3|15253.3|15279.5|15255.5|15284.8|15260.8|15276.9|15252.9|0
1596065100000|2020-07-29 23:25:00|15279.9|15255.9|15278.7|15254.7|15280.5|15256.5|15277.9|15253.9|0
1596065400000|2020-07-29 23:30:00|15277.9|15253.9|15281.4|15257.4|15281.4|15257.4|15274.3|15250.3|0
1596065700000|2020-07-29 23:35:00|15280.9|15256.9|15279.6|15255.6|15281.4|15257.4|15278.7|15254.7|0
1596066000000|2020-07-29 23:40:00|15278.7|15254.7|15280.7|15256.7|15280.7|15256.7|15278.7|15254.7|0
1596066300000|2020-07-29 23:45:00|15281.6|15257.6|15280|15256|15281.6|15257.6|15277.2|15253.2|0
1596066600000|2020-07-29 23:50:00|15279.5|15255.5|15279.1|15255.1|15280|15256|15276.5|15252.5|0
1596066900000|2020-07-29 23:55:00|15280|15256|15277.9|15253.9|15280|15256|15276.5|15252.5|0
1596067200000|2020-07-30 00:00:00|15277.5|15253.5|15270.9|15246.9|15279.7|15255.7|15269.1|15245.1|0
1596067500000|2020-07-30 00:05:00|15271.3|15247.3|15271|15247|15276.2|15252.2|15270|15246|0
1596067800000|2020-07-30 00:10:00|15270.1|15246.1|15272|15248|15276.3|15252.3|15267.5|15243.5|0
1596068100000|2020-07-30 00:15:00|15271.1|15247.1|15269|15245|15273.1|15249.1|15264.9|15240.9|0
1596068400000|2020-07-30 00:20:00|15269.5|15245.5|15269|15245|15276.3|15252.3|15264.1|15240.1|0
1596068700000|2020-07-30 00:25:00|15268.6|15244.6|15264.9|15240.9|15269.9|15245.9|15264.9|15240.9|0
1596069000000|2020-07-30 00:30:00|15265.4|15241.4|15268|15244|15269.8|15245.8|15265.4|15241.4|0
1596069300000|2020-07-30 00:35:00|15268.4|15244.4|15267.7|15243.7|15272|15248|15264.8|15240.8|0
1596069600000|2020-07-30 00:40:00|15267.5|15243.5|15268.4|15244.4|15268.8|15244.8|15265.9|15241.9|0
1596069900000|2020-07-30 00:45:00|15268.2|15244.2|15268|15244|15268.8|15244.8|15260.7|15236.7|0
1596070200000|2020-07-30 00:50:00|15267.5|15243.5|15268.4|15244.4|15269.3|15245.3|15263.5|15239.5|0
1596070500000|2020-07-30 00:55:00|15268|15244|15277.5|15253.5|15277.5|15253.5|15265.2|15241.2|0
1596070800000|2020-07-30 01:00:00|15260.5|15250.5|15255.5|15245.5|15268|15258|15240.5|15230.5|3096
1596071100000|2020-07-30 01:05:00|15250.5|15240.5|15263|15253|15273|15263|15250.5|15240.5|1514
1596071400000|2020-07-30 01:10:00|15260.5|15250.5|15255.5|15245.5|15263|15253|15248|15238|809
1596071700000|2020-07-30 01:15:00|15253|15243|15250.5|15240.5|15270.5|15260.5|15243|15233|1780
1596072000000|2020-07-30 01:20:00|15253|15243|15260.5|15250.5|15280.5|15270.5|15253|15243|1138
1596072300000|2020-07-30 01:25:00|15258|15248|15243|15233|15260.5|15250.5|15230.5|15220.5|2538
1596072600000|2020-07-30 01:30:00|15245.5|15235.5|15258|15248|15285.5|15275.5|15223|15213|17977
1596072900000|2020-07-30 01:35:00|15260.5|15250.5|15305.5|15295.5|15310.5|15300.5|15255.5|15245.5|11511
1596073200000|2020-07-30 01:40:00|15303|15293|15283|15273|15333|15323|15273|15263|10940
1596073500000|2020-07-30 01:45:00|15280.5|15270.5|15253|15243|15285.5|15275.5|15248|15238|6616
1596073800000|2020-07-30 01:50:00|15258|15248|15235.5|15225.5|15280.5|15270.5|15235.5|15225.5|8313
1596074100000|2020-07-30 01:55:00|15233|15223|15225.5|15215.5|15248|15238|15210.5|15200.5|10019
1596074400000|2020-07-30 02:00:00|15223|15213|15243|15233|15253|15243|15223|15213|5658
1596074700000|2020-07-30 02:05:00|15240.5|15230.5|15235.5|15225.5|15245.5|15235.5|15215.5|15205.5|7731
1596075000000|2020-07-30 02:10:00|15238|15228|15265.5|15255.5|15265.5|15255.5|15230.5|15220.5|6370
1596075300000|2020-07-30 02:15:00|15268|15258|15258|15248|15268|15258|15240.5|15230.5|4489
1596075600000|2020-07-30 02:20:00|15255.5|15245.5|15213|15203|15255.5|15245.5|15203|15193|7684
1596075900000|2020-07-30 02:25:00|15210.5|15200.5|15220.5|15210.5|15228|15218|15205.5|15195.5|4925
1596076200000|2020-07-30 02:30:00|15223|15213|15198|15188|15223|15213|15190.5|15180.5|11031
1596076500000|2020-07-30 02:35:00|15195.5|15185.5|15218|15208|15218|15208|15190.5|15180.5|4053
1596076800000|2020-07-30 02:40:00|15215.5|15205.5|15213|15203|15230.5|15220.5|15198|15188|4664
1596077100000|2020-07-30 02:45:00|15210.5|15200.5|15233|15223|15238|15228|15208|15198|3445
1596077400000|2020-07-30 02:50:00|15235.5|15225.5|15240.5|15230.5|15258|15248|15230.5|15220.5|4628
1596077700000|2020-07-30 02:55:00|15238|15228|15223|15213|15248|15238|15223|15213|2609
1596078000000|2020-07-30 03:00:00|15225.5|15215.5|15248|15238|15250.5|15240.5|15218|15208|4033
1596078300000|2020-07-30 03:05:00|15245.5|15235.5|15270.5|15260.5|15273|15263|15240.5|15230.5|4494
1596078600000|2020-07-30 03:10:00|15273|15263|15273|15263|15283|15273|15265.5|15255.5|3279
1596078900000|2020-07-30 03:15:00|15270.5|15260.5|15260.5|15250.5|15275.5|15265.5|15255.5|15245.5|3471
1596079200000|2020-07-30 03:20:00|15258|15248|15255.5|15245.5|15265.5|15255.5|15248|15238|2554
1596079500000|2020-07-30 03:25:00|15258|15248|15225.5|15215.5|15268|15258|15223|15213|4389
1596079800000|2020-07-30 03:30:00|15228|15218|15213|15203|15230.5|15220.5|15210.5|15200.5|1766
1596080100000|2020-07-30 03:35:00|15215.5|15205.5|15220.5|15210.5|15223|15213|15215.5|15205.5|1098
1596080400000|2020-07-30 03:40:00|15218|15208|15225.5|15215.5|15230.5|15220.5|15215.5|15205.5|1164
1596080700000|2020-07-30 03:45:00|15223|15213|15215.5|15205.5|15228|15218|15213|15203|2923
1596081000000|2020-07-30 03:50:00|15218|15208|15220.5|15210.5|15223|15213|15218|15208|738
1596081300000|2020-07-30 03:55:00|15223|15213|15213|15203|15228|15218|15213|15203|831
1596081600000|2020-07-30 04:00:00|15215.5|15205.5|15213|15203|15218|15208|15210.5|15200.5|337
1596081900000|2020-07-30 04:05:00|15210.5|15200.5|15213|15203|15215.5|15205.5|15210.5|15200.5|46
1596082200000|2020-07-30 04:10:00|15210.5|15200.5|15205.5|15195.5|15213|15203|15205.5|15195.5|165
1596082500000|2020-07-30 04:15:00|15208|15198|15205.5|15195.5|15208|15198|15203|15193|718
1596082800000|2020-07-30 04:20:00|15203|15193|15203|15193|15205.5|15195.5|15200.5|15190.5|202
1596083100000|2020-07-30 04:25:00|15200.5|15190.5|15205.5|15195.5|15208|15198|15198|15188|238
1596083400000|2020-07-30 04:30:00|15208|15198|15218|15208|15218|15208|15208|15198|202
1596083700000|2020-07-30 04:35:00|15215.5|15205.5|15215.5|15205.5|15220.5|15210.5|15215.5|15205.5|322
1596084000000|2020-07-30 04:40:00|15218|15208|15215.5|15205.5|15218|15208|15215.5|15205.5|50
1596084300000|2020-07-30 04:45:00|15218|15208|15215.5|15205.5|15218|15208|15213|15203|35
1596084600000|2020-07-30 04:50:00|15213|15203|15215.5|15205.5|15215.5|15205.5|15213|15203|38
1596084900000|2020-07-30 04:55:00|15213|15203|15210.5|15200.5|15215.5|15205.5|15210.5|15200.5|584
1596085200000|2020-07-30 05:00:00|15208|15198|15200.5|15190.5|15218|15208|15195.5|15185.5|4678
1596085500000|2020-07-30 05:05:00|15198|15188|15188|15178|15208|15198|15185.5|15175.5|3175
1596085800000|2020-07-30 05:10:00|15185.5|15175.5|15185.5|15175.5|15190.5|15180.5|15173|15163|2859
1596086100000|2020-07-30 05:15:00|15188|15178|15168|15158|15188|15178|15168|15158|3122
1596086400000|2020-07-30 05:20:00|15170.5|15160.5|15203|15193|15203|15193|15163|15153|3911
1596086700000|2020-07-30 05:25:00|15200.5|15190.5|15190.5|15180.5|15210.5|15200.5|15188|15178|2730
1596087000000|2020-07-30 05:30:00|15188|15178|15200.5|15190.5|15203|15193|15178|15168|3561
1596087300000|2020-07-30 05:35:00|15198|15188|15210.5|15200.5|15218|15208|15193|15183|2855
1596087600000|2020-07-30 05:40:00|15213|15203|15203|15193|15218|15208|15198|15188|2383
1596087900000|2020-07-30 05:45:00|15205.5|15195.5|15205.5|15195.5|15208|15198|15190.5|15180.5|2458
1596088200000|2020-07-30 05:50:00|15208|15198|15228|15218|15228|15218|15208|15198|4249
1596088500000|2020-07-30 05:55:00|15225.5|15215.5|15220.5|15210.5|15230.5|15220.5|15208|15198|1934
1596088800000|2020-07-30 06:00:00|15218|15208|15205.5|15195.5|15233|15223|15198|15188|2572
1596089100000|2020-07-30 06:05:00|15208|15198|15225.5|15215.5|15233|15223|15205.5|15195.5|2391
1596089400000|2020-07-30 06:10:00|15228|15218|15183|15173|15228|15218|15180.5|15170.5|2783
1596089700000|2020-07-30 06:15:00|15180.5|15170.5|15173|15163|15188|15178|15170.5|15160.5|3368
1596090000000|2020-07-30 06:20:00|15170.5|15160.5|15183|15173|15193|15183|15160.5|15150.5|5139
1596090300000|2020-07-30 06:25:00|15185.5|15175.5|15158|15148|15188|15178|15158|15148|3294
1596090600000|2020-07-30 06:30:00|15155.5|15145.5|15155.5|15145.5|15160.5|15150.5|15135.5|15125.5|7928
1596090900000|2020-07-30 06:35:00|15158|15148|15158|15148|15160.5|15150.5|15148|15138|2976
1596091200000|2020-07-30 06:40:00|15155.5|15145.5|15180.5|15170.5|15183|15173|15153|15143|2799
1596091500000|2020-07-30 06:45:00|15178|15168|15150.5|15140.5|15183|15173|15150.5|15140.5|2842
1596091800000|2020-07-30 06:50:00|15155.5|15145.5|15155.5|15145.5|15160.5|15150.5|15143|15133|3058
1596092100000|2020-07-30 06:55:00|15153|15143|15125.5|15115.5|15155.5|15145.5|15120.5|15110.5|4128
1596092400000|2020-07-30 07:00:00|15123|15113|15115.5|15103|15128|15113|15113|15098|3441
1596092700000|2020-07-30 07:05:00|15113|15100.5|15103|15088|15113|15100.5|15095.5|15080.5|1822
1596093000000|2020-07-30 07:10:00|15100.5|15090.5|15115.5|15103|15120.5|15108|15090.5|15078|1452
1596093300000|2020-07-30 07:15:00|15113|15100.5|15098|15085.5|15113|15100.5|15095.5|15083|1631
1596093600000|2020-07-30 07:20:00|15095.5|15083|15098|15085.5|15105.5|15093|15085.5|15073|1233
1596093900000|2020-07-30 07:25:00|15100.5|15083|15090.5|15078|15105.5|15093|15085.5|15073|930
1596094200000|2020-07-30 07:30:00|15088|15075.5|15058|15043|15088|15075.5|15043|15028|3865
1596094500000|2020-07-30 07:35:00|15055.5|15040.5|15085.5|15070.5|15085.5|15070.5|15053|15040.5|889
1596094800000|2020-07-30 07:40:00|15083|15073|15088|15075.5|15090.5|15075.5|15073|15060.5|825
1596095100000|2020-07-30 07:45:00|15085.5|15073|15088|15075.5|15090.5|15078|15085.5|15073|582
1596095400000|2020-07-30 07:50:00|15085.5|15073|15075.5|15060.5|15088|15073|15070.5|15058|999
1596095700000|2020-07-30 07:55:00|15073|15058|15073|15058|15075.5|15063|15063|15050.5|1505
1596096000000|2020-07-30 08:00:00|15075.5|15060.5|15083|15070.5|15090.5|15078|15075.5|15058|1166
1596096300000|2020-07-30 08:05:00|15080.5|15068|15075.5|15060.5|15083|15070.5|15065.5|15053|643
1596096600000|2020-07-30 08:10:00|15073|15063|15085.5|15070.5|15085.5|15073|15073|15060.5|440
1596096900000|2020-07-30 08:15:00|15083|15073|15078|15065.5|15085.5|15073|15068|15055.5|498
1596097200000|2020-07-30 08:20:00|15080.5|15063|15085.5|15073|15088|15073|15078|15063|560
1596097500000|2020-07-30 08:25:00|15088|15070.5|15088|15075.5|15093|15080.5|15078|15065.5|1869
1596097800000|2020-07-30 08:30:00|15097.3|15073.3|15089.7|15065.7|15099.6|15075.6|15087|15063|0
1596098100000|2020-07-30 08:35:00|15089.3|15065.3|15084.2|15060.2|15094.2|15070.2|15084.2|15060.2|742
1596098400000|2020-07-30 08:40:00|15084.6|15060.6|15070.9|15046.9|15084.6|15060.6|15070.9|15046.9|0
1596098700000|2020-07-30 08:45:00|15070.5|15046.5|15080|15056|15080.9|15056.9|15068.2|15044.2|0
1596099000000|2020-07-30 08:50:00|15077.7|15053.7|15066|15042|15077.8|15053.8|15063.6|15039.6|0
1596099300000|2020-07-30 08:55:00|15065.5|15041.5|15042.1|15018.1|15066|15042|15038.5|15014.5|0
1596099600000|2020-07-30 09:00:00|15055.5|15043|15060.5|15048|15065.5|15053|15050.5|15035.5|925
1596099900000|2020-07-30 09:05:00|15058|15045.5|15063|15050.5|15065.5|15053|15058|15045.5|180
1596100200000|2020-07-30 09:10:00|15065.5|15053|15063|15050.5|15065.5|15053|15053|15040.5|412
1596100500000|2020-07-30 09:15:00|15060.5|15048|15068|15055.5|15068|15055.5|15045.5|15033|693
1596100800000|2020-07-30 09:20:00|15065.5|15053|15080.5|15068|15080.5|15068|15065.5|15053|238
1596101100000|2020-07-30 09:25:00|15083|15065.5|15080.5|15068|15083|15070.5|15078|15065.5|105
1596101400000|2020-07-30 09:30:00|15083|15070.5|15090.5|15078|15093|15080.5|15080.5|15070.5|188
1596101700000|2020-07-30 09:35:00|15093|15080.5|15093|15080.5|15095.5|15083|15090.5|15078|157
1596102000000|2020-07-30 09:40:00|15088|15075.5|15098|15085.5|15100.5|15085.5|15085.5|15070.5|759
1596102300000|2020-07-30 09:45:00|15100.5|15083|15098|15085.5|15100.5|15085.5|15090.5|15075.5|201
1596102600000|2020-07-30 09:50:00|15100.5|15083|15095.5|15083|15100.5|15085.5|15090.5|15078|180
1596102900000|2020-07-30 09:55:00|15093|15080.5|15083|15070.5|15093|15080.5|15083|15070.5|122
1596103200000|2020-07-30 10:00:00|15085.5|15073|15073|15060.5|15085.5|15073|15070.5|15058|157
1596103500000|2020-07-30 10:05:00|15075.5|15063|15083|15070.5|15085.5|15073|15070.5|15058|192
1596103800000|2020-07-30 10:10:00|15085.5|15068|15093|15080.5|15095.5|15083|15085.5|15068|261
1596104100000|2020-07-30 10:15:00|15090.5|15078|15085.5|15073|15090.5|15078|15085.5|15073|128
1596104400000|2020-07-30 10:20:00|15083|15070.5|15088|15075.5|15093|15080.5|15083|15068|99
1596104700000|2020-07-30 10:25:00|15090.5|15078|15083|15070.5|15090.5|15078|15078|15065.5|101
1596105000000|2020-07-30 10:30:00|15080.5|15068|15088|15075.5|15088|15075.5|15078|15063|83
1596105300000|2020-07-30 10:35:00|15085.5|15073|15083|15070.5|15085.5|15073|15075.5|15063|124
1596105600000|2020-07-30 10:40:00|15080.5|15068|15075.5|15063|15080.5|15068|15075.5|15063|100
1596105900000|2020-07-30 10:45:00|15073|15060.5|15068|15055.5|15078|15065.5|15068|15055.5|157
1596106200000|2020-07-30 10:50:00|15070.5|15058|15063|15050.5|15070.5|15058|15060.5|15048|455
1596106500000|2020-07-30 10:55:00|15060.5|15048|15060.5|15048|15060.5|15050.5|15053|15040.5|245
1596106800000|2020-07-30 11:00:00|15063|15045.5|15075.5|15063|15078|15065.5|15058|15045.5|390
1596107100000|2020-07-30 11:05:00|15078|15065.5|15070.5|15058|15078|15065.5|15070.5|15058|176
1596107400000|2020-07-30 11:10:00|15068|15055.5|15078|15065.5|15078|15065.5|15065.5|15053|183
1596107700000|2020-07-30 11:15:00|15075.5|15063|15078|15065.5|15080.5|15068|15075.5|15060.5|95
1596108000000|2020-07-30 11:20:00|15075.5|15063|15073|15060.5|15078|15065.5|15070.5|15058|70
1596108300000|2020-07-30 11:25:00|15075.5|15063|15075.5|15063|15075.5|15063|15073|15060.5|61
1596108600000|2020-07-30 11:30:00|15073|15060.5|15075.5|15063|15078|15065.5|15073|15060.5|160
1596108900000|2020-07-30 11:35:00|15073|15060.5|15075.5|15063|15080.5|15068|15073|15060.5|34
1596109200000|2020-07-30 11:40:00|15073|15060.5|15085.5|15073|15085.5|15073|15073|15060.5|197
1596109500000|2020-07-30 11:45:00|15083|15070.5|15085.5|15073|15088|15073|15080.5|15068|55
1596109800000|2020-07-30 11:50:00|15088|15075.5|15090.5|15078|15093|15080.5|15085.5|15073|345
1596110100000|2020-07-30 11:55:00|15093|15080.5|15098|15085.5|15098|15085.5|15090.5|15078|311
1596110400000|2020-07-30 12:00:00|15100.5|15088|15093|15080.5|15100.5|15088|15090.5|15078|191
1596110700000|2020-07-30 12:05:00|15090.5|15078|15090.5|15078|15093|15080.5|15090.5|15078|18
1596111000000|2020-07-30 12:10:00|15093|15080.5|15088|15075.5|15093|15080.5|15088|15073|105
1596111300000|2020-07-30 12:15:00|15090.5|15078|15088|15075.5|15090.5|15078|15085.5|15073|188
1596111600000|2020-07-30 12:20:00|15085.5|15073|15088|15075.5|15090.5|15078|15085.5|15073|33
1596111900000|2020-07-30 12:25:00|15090.5|15078|15088|15075.5|15090.5|15078|15085.5|15073|111
1596112200000|2020-07-30 12:30:00|15090.5|15073|15080.5|15068|15093|15080.5|15078|15065.5|141
1596112500000|2020-07-30 12:35:00|15083|15065.5|15085.5|15073|15090.5|15078|15078|15065.5|134
1596112800000|2020-07-30 12:40:00|15088|15070.5|15085.5|15073|15088|15075.5|15083|15068|56
1596113100000|2020-07-30 12:45:00|15083|15070.5|15075.5|15063|15090.5|15078|15075.5|15063|140
1596113400000|2020-07-30 12:50:00|15073|15060.5|15053|15040.5|15073|15060.5|15053|15040.5|557
1596113700000|2020-07-30 12:55:00|15050.5|15038|15048|15035.5|15055.5|15043|15043|15030.5|492
1596114000000|2020-07-30 13:00:00|15045.5|15033|15055.5|15043|15055.5|15043|15040.5|15028|313
1596114300000|2020-07-30 13:05:00|15053|15040.5|15055.5|15040.5|15058|15045.5|15050.5|15038|158
1596114600000|2020-07-30 13:10:00|15053|15043|15053|15040.5|15055.5|15043|15050.5|15038|156
1596114900000|2020-07-30 13:15:00|15050.5|15038|15060.5|15048|15063|15048|15050.5|15038|190
1596115200000|2020-07-30 13:20:00|15058|15045.5|15065.5|15053|15065.5|15053|15058|15045.5|269
1596115500000|2020-07-30 13:25:00|15068|15055.5|15065.5|15053|15068|15055.5|15060.5|15048|342
1596115800000|2020-07-30 13:30:00|15063|15050.5|15088|15075.5|15090.5|15078|15060.5|15048|649
1596116100000|2020-07-30 13:35:00|15090.5|15078|15093|15080.5|15098|15085.5|15088|15073|1791
1596116400000|2020-07-30 13:40:00|15090.5|15078|15085.5|15070.5|15098|15085.5|15078|15065.5|404
1596116700000|2020-07-30 13:45:00|15083|15073|15088|15075.5|15100.5|15088|15083|15070.5|564
1596117000000|2020-07-30 13:50:00|15085.5|15073|15045.5|15033|15088|15075.5|15045.5|15033|1464
1596117300000|2020-07-30 13:55:00|15048|15035.5|15033|15020.5|15050.5|15038|15030.5|15018|910
1596117600000|2020-07-30 14:00:00|15030.5|15018|15025.5|15013|15033|15020.5|15020.5|15008|764
1596117900000|2020-07-30 14:05:00|15023|15010.5|15035.5|15023|15035.5|15023|15008|14995.5|778
1596118200000|2020-07-30 14:10:00|15033|15020.5|15033|15020.5|15038|15023|15030.5|15018|263
1596118500000|2020-07-30 14:15:00|15030.5|15018|15008|14993|15033|15020.5|15003|14990.5|989
1596118800000|2020-07-30 14:20:00|15005.5|14990.5|15018|15005.5|15018|15005.5|14995.5|14983|741
1596119100000|2020-07-30 14:25:00|15015.5|15003|15020.5|15008|15023|15008|15010.5|14998|253
1596119400000|2020-07-30 14:30:00|15023|15005.5|15043|15030.5|15043|15030.5|15020.5|15005.5|416
1596119700000|2020-07-30 14:35:00|15045.5|15033|15043|15030.5|15045.5|15033|15035.5|15023|269
1596120000000|2020-07-30 14:40:00|15040.5|15028|15020.5|15008|15043|15030.5|15020.5|15005.5|294
1596120300000|2020-07-30 14:45:00|15023|15010.5|15023|15010.5|15035.5|15023|15015.5|15003|327
1596120600000|2020-07-30 14:50:00|15020.5|15008|15015.5|15003|15025.5|15013|15013|15000.5|188
1596120900000|2020-07-30 14:55:00|15018|15005.5|15033|15020.5|15033|15020.5|15013|15000.5|257
1596121200000|2020-07-30 15:00:00|15035.5|15018|15043|15030.5|15045.5|15033|15025.5|15013|252
1596121500000|2020-07-30 15:05:00|15045.5|15033|15038|15025.5|15045.5|15033|15035.5|15023|129
1596121800000|2020-07-30 15:10:00|15040.5|15028|15033|15020.5|15043|15030.5|15033|15020.5|143
1596122100000|2020-07-30 15:15:00|15030.5|15018|15050.5|15035.5|15050.5|15038|15030.5|15018|183
1596122400000|2020-07-30 15:20:00|15048|15038|15043|15030.5|15053|15040.5|15043|15028|224
1596122700000|2020-07-30 15:25:00|15040.5|15028|15035.5|15023|15050.5|15038|15035.5|15020.5|194
1596123000000|2020-07-30 15:30:00|15038|15025.5|15045.5|15033|15045.5|15033|15035.5|15020.5|140
1596123300000|2020-07-30 15:35:00|15048|15035.5|15050.5|15038|15053|15040.5|15045.5|15033|355
1596123600000|2020-07-30 15:40:00|15053|15040.5|15055.5|15043|15060.5|15048|15050.5|15038|194
1596123900000|2020-07-30 15:45:00|15053|15040.5|15053|15040.5|15055.5|15043|15050.5|15038|118
1596124200000|2020-07-30 15:50:00|15055.5|15043|15060.5|15048|15060.5|15048|15050.5|15038|117
1596124500000|2020-07-30 15:55:00|15063|15050.5|15070.5|15055.5|15070.5|15058|15060.5|15045.5|434
1596124800000|2020-07-30 16:00:00|15073|15058|15068|15055.5|15075.5|15063|15065.5|15053|137
1596125100000|2020-07-30 16:05:00|15070.5|15058|15060.5|15048|15070.5|15058|15060.5|15048|150
1596125400000|2020-07-30 16:10:00|15063|15050.5|15060.5|15048|15063|15050.5|15055.5|15043|96
1596125700000|2020-07-30 16:15:00|15063|15050.5|15080.5|15068|15083|15070.5|15060.5|15048|637
1596126000000|2020-07-30 16:20:00|15083|15070.5|15083|15068|15083|15070.5|15073|15060.5|227
1596126300000|2020-07-30 16:25:00|15080.5|15070.5|15083|15068|15083|15070.5|15075.5|15063|140
1596126600000|2020-07-30 16:30:00|15085.5|15070.5|15083|15070.5|15088|15075.5|15080.5|15068|229
1596126900000|2020-07-30 16:35:00|15080.5|15068|15073|15060.5|15085.5|15073|15073|15060.5|208
1596127200000|2020-07-30 16:40:00|15070.5|15058|15080.5|15068|15083|15070.5|15070.5|15058|50
1596127500000|2020-07-30 16:45:00|15083|15065.5|15083|15070.5|15083|15070.5|15078|15065.5|37
1596127800000|2020-07-30 16:50:00|15085.5|15073|15088|15075.5|15090.5|15078|15083|15070.5|151
1596128100000|2020-07-30 16:55:00|15085.5|15073|15095.5|15083|15095.5|15083|15085.5|15073|280
1596128400000|2020-07-30 17:00:00|15098|15085.5|15100.5|15088|15100.5|15088|15095.5|15080.5|381
1596128700000|2020-07-30 17:05:00|15103|15090.5|15105.5|15090.5|15105.5|15090.5|15100.5|15085.5|228
1596129000000|2020-07-30 17:10:00|15108|15093|15108|15095.5|15110.5|15098|15103|15090.5|205
1596129300000|2020-07-30 17:15:00|15105.5|15093|15115.5|15103|15118|15105.5|15105.5|15093|487
1596129600000|2020-07-30 17:20:00|15113|15100.5|15113|15100.5|15115.5|15103|15110.5|15098|438
1596129900000|2020-07-30 17:25:00|15110.5|15098|15105.5|15093|15113|15100.5|15105.5|15093|180
1596130200000|2020-07-30 17:30:00|15108|15095.5|15098|15085.5|15108|15095.5|15095.5|15083|269
1596130500000|2020-07-30 17:35:00|15100.5|15088|15095.5|15080.5|15100.5|15088|15090.5|15078|169
1596130800000|2020-07-30 17:40:00|15093|15083|15100.5|15088|15103|15090.5|15093|15080.5|79
1596131100000|2020-07-30 17:45:00|15098|15085.5|15100.5|15085.5|15103|15090.5|15098|15085.5|62
1596131400000|2020-07-30 17:50:00|15098|15088|15105.5|15093|15105.5|15093|15098|15085.5|51
1596131700000|2020-07-30 17:55:00|15103|15090.5|15103|15090.5|15105.5|15093|15100.5|15088|52
1596132000000|2020-07-30 18:00:00|15100.5|15088|15103|15088|15105.5|15093|15098|15085.5|45
1596132300000|2020-07-30 18:05:00|15100.5|15090.5|15103|15090.5|15105.5|15093|15098|15085.5|20
1596132600000|2020-07-30 18:10:00|15100.5|15088|15100.5|15085.5|15103|15090.5|15095.5|15083|72
1596132900000|2020-07-30 18:15:00|15103|15088|15100.5|15088|15105.5|15090.5|15098|15085.5|29
1596133200000|2020-07-30 18:20:00|15103|15090.5|15100.5|15088|15103|15090.5|15093|15080.5|100
1596133500000|2020-07-30 18:25:00|15098|15085.5|15098|15085.5|15100.5|15088|15093|15080.5|36
1596133800000|2020-07-30 18:30:00|15100.5|15088|15098|15085.5|15100.5|15088|15095.5|15083|153
1596134100000|2020-07-30 18:35:00|15100.5|15088|15103|15090.5|15105.5|15093|15098|15085.5|113
1596134400000|2020-07-30 18:40:00|15105.5|15093|15096.8|15086.8|15108|15093|15096.8|15085.5|97
1596134700000|2020-07-30 18:45:00|15098|15088|15096.8|15086.8|15100.5|15090.5|15095.5|15085.5|228
1596135000000|2020-07-30 18:50:00|15099.3|15089.3|15096.8|15086.8|15101.8|15091.8|15095.5|15085.5|257
1596135300000|2020-07-30 18:55:00|15099.3|15089.3|15103|15093|15105.5|15095.5|15096.8|15086.8|206
1596135600000|2020-07-30 19:00:00|15104.3|15094.3|15096.8|15086.8|15106.8|15096.8|15096.8|15086.8|145
1596135900000|2020-07-30 19:05:00|15094.3|15084.3|15091.8|15081.8|15094.3|15084.3|15091.8|15081.8|72
1596136200000|2020-07-30 19:10:00|15093|15083|15094.3|15084.3|15099.3|15089.3|15091.8|15081.8|185
1596136500000|2020-07-30 19:15:00|15093|15083|15101.8|15091.8|15101.8|15091.8|15091.8|15081.8|126
1596136800000|2020-07-30 19:20:00|15100.5|15090.5|15096.8|15086.8|15101.8|15091.8|15096.8|15086.8|66
1596137100000|2020-07-30 19:25:00|15094.3|15084.3|15099.3|15089.3|15099.3|15089.3|15094.3|15084.3|36
1596137400000|2020-07-30 19:30:00|15096.8|15086.8|15095.5|15085.5|15101.8|15091.8|15094.3|15084.3|72
1596137700000|2020-07-30 19:35:00|15096.8|15086.8|15099.3|15089.3|15099.3|15089.3|15094.3|15084.3|57
1596138000000|2020-07-30 19:40:00|15096.8|15086.8|15099.3|15089.3|15101.8|15091.8|15096.8|15086.8|68
1596138300000|2020-07-30 19:45:00|15100.5|15090.5|15100.5|15090.5|15101.8|15091.8|15099.3|15089.3|95
1596138600000|2020-07-30 19:50:00|15099.3|15089.3|15096.8|15086.8|15104.3|15094.3|15094.3|15084.3|205
1596138900000|2020-07-30 19:55:00|15098|15088|15089.3|15079.3|15099.3|15089.3|15088|15078|147
1596139200000|2020-07-30 20:00:00|15086.8|15076.8|15080.5|15070.5|15089.3|15079.3|15080.5|15070.5|252
1596139500000|2020-07-30 20:05:00|15079.3|15069.3|15101.8|15091.8|15101.8|15091.8|15079.3|15069.3|125
1596139800000|2020-07-30 20:10:00|15100.5|15090.5|15101.8|15091.8|15104.3|15094.3|15099.3|15089.3|95
1596140100000|2020-07-30 20:15:00|15106.3|15082.3|15104.7|15080.7|15110.2|15086.2|15100.4|15076.4|22
1596140400000|2020-07-30 20:20:00|15105.1|15081.1|15123.1|15099.1|15123.8|15099.8|15105.1|15081.1|56
1596140700000|2020-07-30 20:25:00|15123.5|15099.5|15122.1|15098.1|15128.7|15104.7|15121.7|15097.7|63
1596141000000|2020-07-30 20:30:00|15119|15095|15163.5|15139.5|15165.3|15141.3|15116.4|15092.4|102
1596141300000|2020-07-30 20:35:00|15164.4|15140.4|15166.4|15142.4|15174.2|15150.2|15152.9|15128.9|105
1596141600000|2020-07-30 20:40:00|15165.5|15141.5|15167.2|15143.2|15171.6|15147.6|15163.7|15139.7|23
1596141900000|2020-07-30 20:45:00|15168.1|15144.1|15174.3|15150.3|15176.8|15152.8|15166.4|15142.4|130
1596142200000|2020-07-30 20:50:00|15175.2|15151.2|15177.6|15153.6|15177.6|15153.6|15172.6|15148.6|55
1596142500000|2020-07-30 20:55:00|15176.7|15152.7|15174.2|15150.2|15178.4|15154.4|15171.2|15147.2|158
1596142800000|2020-07-30 21:00:00|15174|15150|15171.1|15147.1|15174|15150|15170.1|15146.1|2
1596143100000|2020-07-30 21:05:00|15172.5|15148.5|15170.7|15146.7|15172.5|15148.5|15169.7|15145.7|39
1596143400000|2020-07-30 21:10:00|15171.1|15147.1|15171.1|15147.1|15171.2|15147.2|15168.4|15144.4|25
1596143700000|2020-07-30 21:15:00|15169.2|15145.2|15170.9|15146.9|15171.2|15147.2|15169.2|15145.2|0
1596144000000|2020-07-30 21:20:00|15170.1|15146.1|15168.6|15144.6|15172.6|15148.6|15168|15144|0
1596144300000|2020-07-30 21:25:00|15169|15145|15170.4|15146.4|15170.6|15146.6|15168.2|15144.2|0
1596144600000|2020-07-30 21:30:00|15170.5|15146.5|15170.7|15146.7|15171.1|15147.1|15169.3|15145.3|0
1596144900000|2020-07-30 21:35:00|15169.3|15145.3|15172.3|15148.3|15172.3|15148.3|15169.3|15145.3|0
1596145200000|2020-07-30 21:40:00|15173|15149|15172.2|15148.2|15173|15149|15169.6|15145.6|0
1596145500000|2020-07-30 21:45:00|15172|15148|15170.8|15146.8|15172|15148|15170.3|15146.3|0
1596145800000|2020-07-30 21:50:00|15170.9|15146.9|15171.5|15147.5|15171.5|15147.5|15169.2|15145.2|0
1596146100000|2020-07-30 21:55:00|15171.6|15147.6|15179.9|15155.9|15180.2|15156.2|15171.6|15147.6|0
1596146400000|2020-07-30 22:00:00|15181.3|15157.3|15193|15169|15195.7|15171.7|15181.3|15157.3|0
1596146700000|2020-07-30 22:05:00|15194.3|15170.3|15179.9|15155.9|15195.2|15171.2|15178.2|15154.2|0
1596147000000|2020-07-30 22:10:00|15180.4|15156.4|15178.2|15154.2|15183.4|15159.4|15177.3|15153.3|0
1596147300000|2020-07-30 22:15:00|15178.6|15154.6|15175.6|15151.6|15178.6|15154.6|15173.9|15149.9|0
1596147600000|2020-07-30 22:20:00|15174.7|15150.7|15175.6|15151.6|15176|15152|15172.1|15148.1|0
1596147900000|2020-07-30 22:25:00|15176.5|15152.5|15175.2|15151.2|15178.7|15154.7|15174.4|15150.4|0
1596148200000|2020-07-30 22:30:00|15174.4|15150.4|15169.2|15145.2|15174.4|15150.4|15164|15140|0
1596148500000|2020-07-30 22:35:00|15170.1|15146.1|15176.2|15152.2|15176.2|15152.2|15169.2|15145.2|0
1596148800000|2020-07-30 22:40:00|15177.1|15153.1|15174.5|15150.5|15179.7|15155.7|15171.8|15147.8|0
1596149100000|2020-07-30 22:45:00|15174.9|15150.9|15175.4|15151.4|15177.2|15153.2|15173.7|15149.7|0
1596149400000|2020-07-30 22:50:00|15175.8|15151.8|15174.6|15150.6|15175.8|15151.8|15171.1|15147.1|0
1596149700000|2020-07-30 22:55:00|15173.7|15149.7|15176.3|15152.3|15176.3|15152.3|15172.8|15148.8|0
1596150000000|2020-07-30 23:00:00|15177.2|15153.2|15177.4|15153.4|15185.2|15161.2|15174.8|15150.8|0
1596150300000|2020-07-30 23:05:00|15178.3|15154.3|15178.3|15154.3|15180|15156|15176.5|15152.5|0
1596150600000|2020-07-30 23:10:00|15180|15156|15181.2|15157.2|15182.5|15158.5|15174.3|15150.3|0
1596150900000|2020-07-30 23:15:00|15181.7|15157.7|15196.8|15172.8|15199.4|15175.4|15181.7|15157.7|0
1596151200000|2020-07-30 23:20:00|15195.9|15171.9|15196.4|15172.4|15200.3|15176.3|15193.2|15169.2|0
1596151500000|2020-07-30 23:25:00|15195.5|15171.5|15194.8|15170.8|15196.4|15172.4|15191.4|15167.4|0
1596151800000|2020-07-30 23:30:00|15193.9|15169.9|15193|15169|15200.9|15176.9|15192.2|15168.2|0
1596152100000|2020-07-30 23:35:00|15192.6|15168.6|15193|15169|15194.8|15170.8|15187.8|15163.8|0
1596152400000|2020-07-30 23:40:00|15192.6|15168.6|15194.6|15170.6|15197.6|15173.6|15192.3|15168.3|0
1596152700000|2020-07-30 23:45:00|15195.5|15171.5|15198.4|15174.4|15201|15177|15195|15171|0
1596153000000|2020-07-30 23:50:00|15199.3|15175.3|15202.6|15178.6|15203|15179|15195.8|15171.8|0
1596153300000|2020-07-30 23:55:00|15202.2|15178.2|15195|15171|15202.6|15178.6|15193.3|15169.3|0
1596153600000|2020-07-31 00:00:00|15194.1|15170.1|15183.1|15159.1|15204.1|15180.1|15181.4|15157.4|0
1596153900000|2020-07-31 00:05:00|15182.7|15158.7|15189.1|15165.1|15191.8|15167.8|15178|15154|0
1596154200000|2020-07-31 00:10:00|15190|15166|15187.2|15163.2|15191.8|15167.8|15184.8|15160.8|0
1596154500000|2020-07-31 00:15:00|15186.3|15162.3|15184.5|15160.5|15187.2|15163.2|15174|15150|0
1596154800000|2020-07-31 00:20:00|15184|15160|15166.5|15142.5|15184|15160|15166.5|15142.5|0
1596155100000|2020-07-31 00:25:00|15166.1|15142.1|15166.3|15142.3|15170.1|15146.1|15162.3|15138.3|0
1596155400000|2020-07-31 00:30:00|15166.5|15142.5|15139.9|15115.9|15167.6|15143.6|15139.9|15115.9|0
1596155700000|2020-07-31 00:35:00|15139.5|15115.5|15137.9|15113.9|15143.1|15119.1|15135.9|15111.9|0
1596156000000|2020-07-31 00:40:00|15139.1|15115.1|15140|15116|15143|15119|15135.6|15111.6|0
1596156300000|2020-07-31 00:45:00|15139.8|15115.8|15158.5|15134.5|15158.9|15134.9|15133.8|15109.8|0
1596156600000|2020-07-31 00:50:00|15156.2|15132.2|15157.1|15133.1|15157.1|15133.1|15151.4|15127.4|0
1596156900000|2020-07-31 00:55:00|15156.6|15132.6|15150.1|15126.1|15158.6|15134.6|15145.1|15121.1|0
1596157200000|2020-07-31 01:00:00|15152.5|15128.5|15146.6|15136.6|15152.9|15139.1|15099.1|15089.1|4141
1596157500000|2020-07-31 01:05:00|15144.1|15134.1|15159.1|15149.1|15171.6|15161.6|15134.1|15124.1|1626
1596157800000|2020-07-31 01:10:00|15156.6|15146.6|15174.1|15164.1|15176.6|15166.6|15154.1|15144.1|1599
1596158100000|2020-07-31 01:15:00|15171.6|15161.6|15154.1|15144.1|15176.6|15166.6|15141.6|15131.6|2724
1596158400000|2020-07-31 01:20:00|15156.6|15146.6|15134.1|15124.1|15156.6|15146.6|15129.1|15119.1|1742
1596158700000|2020-07-31 01:25:00|15136.6|15126.6|15166.6|15156.6|15171.6|15161.6|15136.6|15126.6|2900
1596159000000|2020-07-31 01:30:00|15169.1|15159.1|15219.1|15209.1|15244.1|15234.1|15169.1|15159.1|14681
1596159300000|2020-07-31 01:35:00|15221.6|15211.6|15306.6|15296.6|15311.6|15301.6|15206.6|15196.6|14531
1596159600000|2020-07-31 01:40:00|15304.1|15294.1|15309.1|15299.1|15356.6|15346.6|15304.1|15294.1|15791
1596159900000|2020-07-31 01:45:00|15314.1|15304.1|15366.6|15356.6|15374.1|15364.1|15311.6|15301.6|9446
1596160200000|2020-07-31 01:50:00|15371.6|15361.6|15356.6|15346.6|15394.1|15384.1|15346.6|15336.6|9348
1596160500000|2020-07-31 01:55:00|15359.1|15349.1|15364.1|15354.1|15381.6|15371.6|15346.6|15336.6|7662
1596160800000|2020-07-31 02:00:00|15366.6|15356.6|15414.1|15404.1|15426.6|15416.6|15351.6|15341.6|11173
1596161100000|2020-07-31 02:05:00|15416.6|15406.6|15371.6|15361.6|15419.1|15409.1|15361.6|15351.6|7241
1596161400000|2020-07-31 02:10:00|15374.1|15364.1|15374.1|15364.1|15391.6|15381.6|15346.6|15336.6|8649
1596161700000|2020-07-31 02:15:00|15376.6|15366.6|15379.1|15369.1|15399.1|15389.1|15374.1|15364.1|3781
1596162000000|2020-07-31 02:20:00|15376.6|15366.6|15301.6|15291.6|15381.6|15371.6|15301.6|15291.6|8756
1596162300000|2020-07-31 02:25:00|15296.6|15286.6|15246.6|15236.6|15309.1|15299.1|15234.1|15224.1|17441
1596162600000|2020-07-31 02:30:00|15244.1|15234.1|15204.1|15194.1|15246.6|15236.6|15196.6|15186.6|15388
1596162900000|2020-07-31 02:35:00|15199.1|15189.1|15181.6|15171.6|15241.6|15231.6|15171.6|15161.6|10244
1596163200000|2020-07-31 02:40:00|15179.1|15169.1|15196.6|15186.6|15221.6|15211.6|15176.6|15166.6|6446
1596163500000|2020-07-31 02:45:00|15194.1|15184.1|15104.1|15094.1|15196.6|15186.6|15094.1|15084.1|14797
1596163800000|2020-07-31 02:50:00|15101.6|15091.6|15134.1|15124.1|15146.6|15136.6|15101.6|15091.6|6789
1596164100000|2020-07-31 02:55:00|15131.6|15121.6|15081.6|15071.6|15156.6|15146.6|15081.6|15071.6|7224
1596164400000|2020-07-31 03:00:00|15084.1|15074.1|14999.1|14989.1|15084.1|15074.1|14981.6|14971.6|17526
1596164700000|2020-07-31 03:05:00|15001.6|14991.6|15016.6|15006.6|15046.6|15036.6|14979.1|14969.1|7148
1596165000000|2020-07-31 03:10:00|15021.6|15011.6|15089.1|15079.1|15089.1|15079.1|15016.6|15006.6|5578
1596165300000|2020-07-31 03:15:00|15086.6|15076.6|15106.6|15096.6|15126.6|15116.6|15074.1|15064.1|6341
1596165600000|2020-07-31 03:20:00|15109.1|15099.1|15139.1|15129.1|15154.1|15144.1|15094.1|15084.1|5204
1596165900000|2020-07-31 03:25:00|15141.6|15131.6|15149.1|15139.1|15151.6|15141.6|15124.1|15114.1|4011
1596166200000|2020-07-31 03:30:00|15146.6|15136.6|15161.6|15151.6|15161.6|15151.6|15141.6|15131.6|1220
1596166500000|2020-07-31 03:35:00|15164.1|15154.1|15161.6|15151.6|15166.6|15156.6|15156.6|15146.6|864
1596166800000|2020-07-31 03:40:00|15164.1|15154.1|15161.6|15151.6|15164.1|15154.1|15156.6|15146.6|476
1596167100000|2020-07-31 03:45:00|15159.1|15149.1|15156.6|15146.6|15159.1|15149.1|15149.1|15139.1|337
1596167400000|2020-07-31 03:50:00|15159.1|15149.1|15164.1|15154.1|15164.1|15154.1|15154.1|15144.1|367
1596167700000|2020-07-31 03:55:00|15159.1|15149.1|15161.6|15151.6|15164.1|15154.1|15154.1|15144.1|347
1596168000000|2020-07-31 04:00:00|15159.1|15149.1|15141.6|15131.6|15161.6|15151.6|15139.1|15129.1|699
1596168300000|2020-07-31 04:05:00|15144.1|15134.1|15149.1|15139.1|15151.6|15141.6|15136.6|15126.6|507
1596168600000|2020-07-31 04:10:00|15151.6|15141.6|15156.6|15146.6|15159.1|15149.1|15151.6|15141.6|217
1596168900000|2020-07-31 04:15:00|15154.1|15144.1|15159.1|15149.1|15159.1|15149.1|15149.1|15139.1|234
1596169200000|2020-07-31 04:20:00|15156.6|15146.6|15159.1|15149.1|15161.6|15151.6|15151.6|15141.6|232
1596169500000|2020-07-31 04:25:00|15156.6|15146.6|15151.6|15141.6|15156.6|15146.6|15146.6|15136.6|174
1596169800000|2020-07-31 04:30:00|15154.1|15144.1|15154.1|15144.1|15164.1|15154.1|15154.1|15144.1|370
1596170100000|2020-07-31 04:35:00|15156.6|15146.6|15159.1|15149.1|15159.1|15149.1|15154.1|15144.1|177
1596170400000|2020-07-31 04:40:00|15156.6|15146.6|15159.1|15149.1|15164.1|15154.1|15154.1|15144.1|608
1596170700000|2020-07-31 04:45:00|15156.6|15146.6|15161.6|15151.6|15166.6|15156.6|15156.6|15146.6|628
1596171000000|2020-07-31 04:50:00|15159.1|15149.1|15161.6|15151.6|15171.6|15161.6|15159.1|15149.1|997
1596171300000|2020-07-31 04:55:00|15164.1|15154.1|15159.1|15149.1|15169.1|15159.1|15154.1|15144.1|410
1596171600000|2020-07-31 05:00:00|15164.1|15154.1|15146.6|15136.6|15179.1|15169.1|15131.6|15121.6|5306
1596171900000|2020-07-31 05:05:00|15149.1|15139.1|15189.1|15179.1|15189.1|15179.1|15149.1|15139.1|3771
1596172200000|2020-07-31 05:10:00|15191.6|15181.6|15194.1|15184.1|15209.1|15199.1|15184.1|15174.1|2278
1596172500000|2020-07-31 05:15:00|15191.6|15181.6|15154.1|15144.1|15209.1|15199.1|15149.1|15139.1|4581
1596172800000|2020-07-31 05:20:00|15156.6|15146.6|15114.1|15104.1|15164.1|15154.1|15109.1|15099.1|5052
1596173100000|2020-07-31 05:25:00|15111.6|15101.6|15144.1|15134.1|15156.6|15146.6|15111.6|15101.6|3603
1596173400000|2020-07-31 05:30:00|15141.6|15131.6|15184.1|15174.1|15194.1|15184.1|15124.1|15114.1|6616
1596173700000|2020-07-31 05:35:00|15181.6|15171.6|15139.1|15129.1|15186.6|15176.6|15139.1|15129.1|3176
1596174000000|2020-07-31 05:40:00|15136.6|15126.6|15166.6|15156.6|15171.6|15161.6|15136.6|15126.6|2657
1596174300000|2020-07-31 05:45:00|15164.1|15154.1|15164.1|15154.1|15179.1|15169.1|15154.1|15144.1|1860
1596174600000|2020-07-31 05:50:00|15161.6|15151.6|15136.6|15126.6|15184.1|15174.1|15131.6|15121.6|3086
1596174900000|2020-07-31 05:55:00|15134.1|15124.1|15134.1|15124.1|15159.1|15149.1|15116.6|15106.6|4010
1596175200000|2020-07-31 06:00:00|15129.1|15119.1|15109.1|15099.1|15139.1|15129.1|15099.1|15089.1|3668
1596175500000|2020-07-31 06:05:00|15111.6|15101.6|15151.6|15141.6|15159.1|15149.1|15106.6|15096.6|3110
1596175800000|2020-07-31 06:10:00|15154.1|15144.1|15184.1|15174.1|15194.1|15184.1|15151.6|15141.6|3765
1596176100000|2020-07-31 06:15:00|15186.6|15176.6|15249.1|15239.1|15249.1|15239.1|15184.1|15174.1|6528
1596176400000|2020-07-31 06:20:00|15251.6|15241.6|15236.6|15226.6|15254.1|15244.1|15236.6|15226.6|3526
1596176700000|2020-07-31 06:25:00|15234.1|15224.1|15226.6|15216.6|15234.1|15224.1|15211.6|15201.6|2052
1596177000000|2020-07-31 06:30:00|15224.1|15214.1|15191.6|15181.6|15226.6|15216.6|15169.1|15159.1|4684
1596177300000|2020-07-31 06:35:00|15189.1|15179.1|15216.6|15206.6|15226.6|15216.6|15189.1|15179.1|3041
1596177600000|2020-07-31 06:40:00|15219.1|15209.1|15189.1|15179.1|15219.1|15209.1|15184.1|15174.1|2172
1596177900000|2020-07-31 06:45:00|15186.6|15176.6|15204.1|15194.1|15204.1|15194.1|15184.1|15174.1|2673
1596178200000|2020-07-31 06:50:00|15199.1|15189.1|15204.1|15194.1|15209.1|15199.1|15189.1|15179.1|3251
1596178500000|2020-07-31 06:55:00|15201.6|15191.6|15199.1|15189.1|15204.1|15194.1|15186.6|15176.6|7359
1596178800000|2020-07-31 07:00:00|15201.6|15186.6|15191.6|15179.1|15216.6|15204.1|15186.6|15174.1|2275
1596179100000|2020-07-31 07:05:00|15194.1|15181.6|15186.6|15174.1|15201.6|15189.1|15184.1|15171.6|1094
1596179400000|2020-07-31 07:10:00|15189.1|15176.6|15169.1|15156.6|15191.6|15179.1|15166.6|15154.1|1116
1596179700000|2020-07-31 07:15:00|15166.6|15154.1|15184.1|15171.6|15186.6|15171.6|15166.6|15154.1|724
1596180000000|2020-07-31 07:20:00|15186.6|15174.1|15196.6|15184.1|15201.6|15189.1|15184.1|15171.6|588
1596180300000|2020-07-31 07:25:00|15199.1|15186.6|15204.1|15191.6|15206.6|15194.1|15194.1|15181.6|505
1596180600000|2020-07-31 07:30:00|15206.6|15194.1|15191.6|15179.1|15209.1|15196.6|15191.6|15179.1|512
1596180900000|2020-07-31 07:35:00|15189.1|15176.6|15184.1|15169.1|15199.1|15186.6|15181.6|15169.1|726
1596181200000|2020-07-31 07:40:00|15186.6|15171.6|15186.6|15174.1|15191.6|15179.1|15181.6|15169.1|379
1596181500000|2020-07-31 07:45:00|15184.1|15171.6|15179.1|15166.6|15189.1|15174.1|15176.6|15164.1|361
1596181800000|2020-07-31 07:50:00|15181.6|15169.1|15171.6|15159.1|15186.6|15174.1|15171.6|15159.1|599
1596182100000|2020-07-31 07:55:00|15174.1|15161.6|15171.6|15159.1|15174.1|15161.6|15166.6|15154.1|849
1596182400000|2020-07-31 08:00:00|15169.1|15156.6|15164.1|15151.6|15171.6|15159.1|15154.1|15141.6|780
1596182700000|2020-07-31 08:05:00|15166.6|15149.1|15136.6|15124.1|15166.6|15149.1|15136.6|15124.1|1055
1596183000000|2020-07-31 08:10:00|15139.1|15126.6|15156.6|15144.1|15156.6|15144.1|15136.6|15126.6|672
1596183300000|2020-07-31 08:15:00|15159.1|15146.6|15156.6|15141.6|15164.1|15151.6|15151.6|15139.1|824
1596183600000|2020-07-31 08:20:00|15159.1|15144.1|15156.6|15144.1|15159.1|15146.6|15151.6|15136.6|358
1596183900000|2020-07-31 08:25:00|15159.1|15146.6|15166.6|15151.6|15184.1|15169.1|15156.6|15146.6|1679
1596184200000|2020-07-31 08:30:00|15173.4|15149.4|15179.7|15155.7|15185.7|15161.7|15173.4|15149.4|0
1596184500000|2020-07-31 08:35:00|15179.3|15155.3|15213|15189|15222.7|15198.7|15176.5|15152.5|537
1596184800000|2020-07-31 08:40:00|15212.6|15188.6|15205.3|15181.3|15215.8|15191.8|15202.9|15178.9|0
1596185100000|2020-07-31 08:45:00|15205.5|15181.5|15194.8|15170.8|15212.2|15188.2|15189.2|15165.2|0
1596185400000|2020-07-31 08:50:00|15195.2|15171.2|15186.9|15162.9|15195.2|15171.2|15183.6|15159.6|0
1596185700000|2020-07-31 08:55:00|15186.4|15162.4|15187|15163|15193.4|15169.4|15182.3|15158.3|0
1596186000000|2020-07-31 09:00:00|15164.1|15151.6|15149.1|15134.1|15166.6|15154.1|15146.6|15134.1|514
1596186300000|2020-07-31 09:05:00|15151.6|15136.6|15159.1|15146.6|15161.6|15149.1|15146.6|15134.1|88
1596186600000|2020-07-31 09:10:00|15161.6|15144.1|15174.1|15159.1|15174.1|15161.6|15159.1|15144.1|75
1596186900000|2020-07-31 09:15:00|15171.6|15161.6|15169.1|15156.6|15181.6|15169.1|15166.6|15154.1|134
1596187200000|2020-07-31 09:20:00|15166.6|15154.1|15166.6|15151.6|15169.1|15156.6|15156.6|15144.1|192
1596187500000|2020-07-31 09:25:00|15164.1|15154.1|15156.6|15141.6|15166.6|15154.1|15154.1|15141.6|146
1596187800000|2020-07-31 09:30:00|15154.1|15144.1|15151.6|15136.6|15156.6|15144.1|15144.1|15129.1|300
1596188100000|2020-07-31 09:35:00|15149.1|15139.1|15144.1|15131.6|15154.1|15141.6|15144.1|15131.6|107
1596188400000|2020-07-31 09:40:00|15146.6|15129.1|15141.6|15126.6|15146.6|15131.6|15139.1|15126.6|255
1596188700000|2020-07-31 09:45:00|15144.1|15129.1|15144.1|15129.1|15144.1|15131.6|15139.1|15126.6|77
1596189000000|2020-07-31 09:50:00|15141.6|15126.6|15136.6|15121.6|15144.1|15131.6|15134.1|15121.6|107
1596189300000|2020-07-31 09:55:00|15134.1|15124.1|15134.1|15119.1|15139.1|15126.6|15131.6|15119.1|66
1596189600000|2020-07-31 10:00:00|15136.6|15121.6|15144.1|15131.6|15146.6|15134.1|15136.6|15119.1|49
1596189900000|2020-07-31 10:05:00|15146.6|15134.1|15146.6|15134.1|15149.1|15136.6|15144.1|15131.6|24
1596190200000|2020-07-31 10:10:00|15149.1|15136.6|15151.6|15136.6|15154.1|15141.6|15149.1|15136.6|26
1596190500000|2020-07-31 10:15:00|15149.1|15134.1|15149.1|15134.1|15151.6|15134.1|15141.6|15129.1|36
1596190800000|2020-07-31 10:20:00|15151.6|15136.6|15159.1|15146.6|15159.1|15146.6|15149.1|15134.1|52
1596191100000|2020-07-31 10:25:00|15156.6|15144.1|15161.6|15146.6|15161.6|15149.1|15156.6|15144.1|59
1596191400000|2020-07-31 10:30:00|15159.1|15149.1|15159.1|15144.1|15161.6|15149.1|15156.6|15144.1|12
1596191700000|2020-07-31 10:35:00|15156.6|15141.6|15149.1|15136.6|15159.1|15144.1|15146.6|15134.1|15
1596192000000|2020-07-31 10:40:00|15151.6|15139.1|15161.6|15149.1|15161.6|15149.1|15151.6|15139.1|64
1596192300000|2020-07-31 10:45:00|15159.1|15146.6|15161.6|15149.1|15164.1|15151.6|15156.6|15144.1|26
1596192600000|2020-07-31 10:50:00|15159.1|15146.6|15156.6|15144.1|15161.6|15149.1|15154.1|15141.6|25
1596192900000|2020-07-31 10:55:00|15154.1|15141.6|15161.6|15149.1|15164.1|15151.6|15154.1|15141.6|51
1596193200000|2020-07-31 11:00:00|15164.1|15151.6|15166.6|15154.1|15169.1|15156.6|15161.6|15149.1|60
1596193500000|2020-07-31 11:05:00|15169.1|15156.6|15166.6|15154.1|15171.6|15159.1|15166.6|15154.1|44
1596193800000|2020-07-31 11:10:00|15169.1|15156.6|15174.1|15159.1|15174.1|15159.1|15161.6|15146.6|170
1596194100000|2020-07-31 11:15:00|15171.6|15156.6|15169.1|15156.6|15171.6|15159.1|15169.1|15154.1|10
1596194400000|2020-07-31 11:20:00|15171.6|15159.1|15171.6|15159.1|15171.6|15159.1|15169.1|15156.6|30
1596194700000|2020-07-31 11:25:00|15169.1|15156.6|15159.1|15146.6|15169.1|15156.6|15159.1|15146.6|129
1596195000000|2020-07-31 11:30:00|15161.6|15144.1|15159.1|15146.6|15164.1|15151.6|15159.1|15144.1|24
1596195300000|2020-07-31 11:35:00|15161.6|15149.1|15159.1|15146.6|15164.1|15151.6|15156.6|15144.1|26
1596195600000|2020-07-31 11:40:00|15161.6|15149.1|15154.1|15141.6|15164.1|15149.1|15154.1|15141.6|50
1596195900000|2020-07-31 11:45:00|15156.6|15144.1|15151.6|15139.1|15156.6|15144.1|15151.6|15139.1|37
1596196200000|2020-07-31 11:50:00|15149.1|15136.6|15151.6|15139.1|15156.6|15144.1|15149.1|15136.6|82
1596196500000|2020-07-31 11:55:00|15154.1|15141.6|15166.6|15151.6|15166.6|15151.6|15151.6|15141.6|221
1596196800000|2020-07-31 12:00:00|15164.1|15154.1|15169.1|15154.1|15171.6|15159.1|15164.1|15151.6|137
1596197100000|2020-07-31 12:05:00|15166.6|15156.6|15164.1|15151.6|15169.1|15156.6|15161.6|15149.1|99
1596197400000|2020-07-31 12:10:00|15166.6|15154.1|15164.1|15151.6|15166.6|15154.1|15161.6|15149.1|39
1596197700000|2020-07-31 12:15:00|15161.6|15149.1|15164.1|15151.6|15166.6|15154.1|15161.6|15149.1|103
1596198000000|2020-07-31 12:20:00|15166.6|15154.1|15169.1|15156.6|15176.6|15164.1|15164.1|15151.6|214
1596198300000|2020-07-31 12:25:00|15166.6|15154.1|15169.1|15154.1|15169.1|15156.6|15164.1|15151.6|50
1596198600000|2020-07-31 12:30:00|15166.6|15156.6|15166.6|15154.1|15169.1|15156.6|15166.6|15151.6|14
1596198900000|2020-07-31 12:35:00|15169.1|15156.6|15169.1|15156.6|15169.1|15156.6|15166.6|15154.1|18
1596199200000|2020-07-31 12:40:00|15166.6|15154.1|15166.6|15154.1|15169.1|15156.6|15166.6|15154.1|117
1596199500000|2020-07-31 12:45:00|15169.1|15156.6|15169.1|15156.6|15171.6|15159.1|15169.1|15154.1|90
1596199800000|2020-07-31 12:50:00|15171.6|15159.1|15171.6|15159.1|15171.6|15159.1|15169.1|15156.6|75
1596200100000|2020-07-31 12:55:00|15169.1|15156.6|15166.6|15154.1|15171.6|15159.1|15166.6|15154.1|112
1596200400000|2020-07-31 13:00:00|15164.1|15151.6|15164.1|15151.6|15166.6|15154.1|15164.1|15151.6|113
1596200700000|2020-07-31 13:05:00|15161.6|15149.1|15166.6|15154.1|15169.1|15156.6|15161.6|15149.1|117
1596201000000|2020-07-31 13:10:00|15169.1|15156.6|15169.1|15156.6|15171.6|15159.1|15166.6|15154.1|75
1596201300000|2020-07-31 13:15:00|15166.6|15154.1|15169.1|15156.6|15169.1|15156.6|15161.6|15149.1|61
1596201600000|2020-07-31 13:20:00|15171.6|15159.1|15176.6|15164.1|15176.6|15164.1|15171.6|15159.1|42
1596201900000|2020-07-31 13:25:00|15174.1|15161.6|15174.1|15161.6|15179.1|15166.6|15174.1|15159.1|103
1596202200000|2020-07-31 13:30:00|15176.6|15164.1|15134.1|15121.6|15179.1|15166.6|15129.1|15116.6|1065
1596202500000|2020-07-31 13:35:00|15131.6|15119.1|15126.6|15114.1|15146.6|15131.6|15124.1|15111.6|963
1596202800000|2020-07-31 13:40:00|15129.1|15116.6|15136.6|15124.1|15139.1|15126.6|15121.6|15109.1|284
1596203100000|2020-07-31 13:45:00|15134.1|15121.6|15154.1|15141.6|15156.6|15144.1|15131.6|15119.1|305
1596203400000|2020-07-31 13:50:00|15151.6|15139.1|15161.6|15149.1|15166.6|15154.1|15146.6|15134.1|454
1596203700000|2020-07-31 13:55:00|15164.1|15146.6|15161.6|15149.1|15164.1|15151.6|15149.1|15136.6|168
1596204000000|2020-07-31 14:00:00|15159.1|15146.6|15144.1|15129.1|15159.1|15149.1|15139.1|15126.6|274
1596204300000|2020-07-31 14:05:00|15141.6|15131.6|15136.6|15124.1|15149.1|15136.6|15134.1|15121.6|404
1596204600000|2020-07-31 14:10:00|15139.1|15121.6|15141.6|15129.1|15146.6|15134.1|15126.6|15114.1|324
1596204900000|2020-07-31 14:15:00|15139.1|15126.6|15126.6|15114.1|15141.6|15129.1|15124.1|15111.6|335
1596205200000|2020-07-31 14:20:00|15124.1|15111.6|15124.1|15109.1|15129.1|15114.1|15119.1|15106.6|343
1596205500000|2020-07-31 14:25:00|15121.6|15106.6|15116.6|15104.1|15126.6|15114.1|15114.1|15101.6|271
1596205800000|2020-07-31 14:30:00|15114.1|15101.6|15111.6|15099.1|15119.1|15106.6|15109.1|15096.6|489
1596206100000|2020-07-31 14:35:00|15109.1|15096.6|15121.6|15109.1|15121.6|15109.1|15109.1|15096.6|256
1596206400000|2020-07-31 14:40:00|15124.1|15106.6|15116.6|15101.6|15124.1|15109.1|15109.1|15096.6|217
1596206700000|2020-07-31 14:45:00|15114.1|15099.1|15109.1|15096.6|15116.6|15101.6|15101.6|15089.1|485
1596207000000|2020-07-31 14:50:00|15106.6|15094.1|15106.6|15091.6|15109.1|15096.6|15096.6|15084.1|682
1596207300000|2020-07-31 14:55:00|15104.1|15094.1|15116.6|15104.1|15119.1|15106.6|15099.1|15086.6|451
1596207600000|2020-07-31 15:00:00|15114.1|15101.6|15121.6|15109.1|15121.6|15109.1|15109.1|15096.6|209
1596207900000|2020-07-31 15:05:00|15119.1|15106.6|15116.6|15104.1|15124.1|15111.6|15116.6|15104.1|119
1596208200000|2020-07-31 15:10:00|15114.1|15101.6|15126.6|15114.1|15126.6|15114.1|15114.1|15101.6|173
1596208500000|2020-07-31 15:15:00|15124.1|15111.6|15126.6|15114.1|15129.1|15116.6|15116.6|15104.1|354
1596208800000|2020-07-31 15:20:00|15129.1|15116.6|15119.1|15106.6|15129.1|15116.6|15116.6|15104.1|203
1596209100000|2020-07-31 15:25:00|15121.6|15109.1|15114.1|15101.6|15129.1|15114.1|15114.1|15101.6|210
1596209400000|2020-07-31 15:30:00|15116.6|15104.1|15101.6|15089.1|15119.1|15106.6|15101.6|15089.1|275
1596209700000|2020-07-31 15:35:00|15099.1|15086.6|15089.1|15076.6|15101.6|15089.1|15089.1|15076.6|451
1596210000000|2020-07-31 15:40:00|15091.6|15079.1|15091.6|15079.1|15099.1|15084.1|15089.1|15076.6|199
1596210300000|2020-07-31 15:45:00|15094.1|15076.6|15104.1|15091.6|15109.1|15096.6|15089.1|15076.6|208
1596210600000|2020-07-31 15:50:00|15106.6|15094.1|15101.6|15089.1|15111.6|15099.1|15101.6|15089.1|182
1596210900000|2020-07-31 15:55:00|15104.1|15091.6|15089.1|15076.6|15104.1|15091.6|15086.6|15074.1|526
1596211200000|2020-07-31 16:00:00|15091.6|15079.1|15086.6|15074.1|15094.1|15081.6|15081.6|15069.1|306
1596211500000|2020-07-31 16:05:00|15089.1|15071.6|15086.6|15074.1|15091.6|15079.1|15081.6|15069.1|255
1596211800000|2020-07-31 16:10:00|15089.1|15076.6|15084.1|15071.6|15091.6|15079.1|15081.6|15069.1|211
1596212100000|2020-07-31 16:15:00|15086.6|15074.1|15084.1|15071.6|15091.6|15076.6|15079.1|15066.6|432
1596212400000|2020-07-31 16:20:00|15086.6|15069.1|15079.1|15066.6|15086.6|15074.1|15079.1|15066.6|240
1596212700000|2020-07-31 16:25:00|15076.6|15064.1|15089.1|15074.1|15089.1|15076.6|15076.6|15064.1|201
1596213000000|2020-07-31 16:30:00|15086.6|15071.6|15081.6|15066.6|15086.6|15074.1|15079.1|15066.6|191
1596213300000|2020-07-31 16:35:00|15079.1|15064.1|15074.1|15061.6|15079.1|15064.1|15071.6|15059.1|445
1596213600000|2020-07-31 16:40:00|15076.6|15064.1|15079.1|15066.6|15084.1|15071.6|15076.6|15064.1|146
1596213900000|2020-07-31 16:45:00|15076.6|15064.1|15071.6|15059.1|15079.1|15066.6|15071.6|15059.1|126
1596214200000|2020-07-31 16:50:00|15074.1|15061.6|15069.1|15056.6|15076.6|15064.1|15069.1|15056.6|200
1596214500000|2020-07-31 16:55:00|15071.6|15059.1|15071.6|15059.1|15071.6|15059.1|15066.6|15054.1|238
1596214800000|2020-07-31 17:00:00|15069.1|15056.6|15081.6|15069.1|15084.1|15069.1|15069.1|15056.6|105
1596215100000|2020-07-31 17:05:00|15084.1|15066.6|15084.1|15071.6|15089.1|15076.6|15079.1|15066.6|142
1596215400000|2020-07-31 17:10:00|15086.6|15074.1|15086.6|15071.6|15091.6|15079.1|15084.1|15071.6|133
1596215700000|2020-07-31 17:15:00|15089.1|15074.1|15086.6|15074.1|15089.1|15076.6|15081.6|15069.1|25
1596216000000|2020-07-31 17:20:00|15089.1|15076.6|15089.1|15076.6|15091.6|15079.1|15086.6|15074.1|57
1596216300000|2020-07-31 17:25:00|15086.6|15074.1|15091.6|15079.1|15094.1|15079.1|15086.6|15074.1|44
1596216600000|2020-07-31 17:30:00|15094.1|15076.6|15089.1|15074.1|15096.6|15084.1|15086.6|15074.1|83
1596216900000|2020-07-31 17:35:00|15086.6|15076.6|15084.1|15071.6|15089.1|15076.6|15081.6|15069.1|85
1596217200000|2020-07-31 17:40:00|15086.6|15074.1|15084.1|15071.6|15089.1|15076.6|15084.1|15071.6|146
1596217500000|2020-07-31 17:45:00|15081.6|15069.1|15079.1|15066.6|15084.1|15069.1|15076.6|15064.1|239
1596217800000|2020-07-31 17:50:00|15076.6|15064.1|15079.1|15066.6|15079.1|15066.6|15074.1|15061.6|117
1596218100000|2020-07-31 17:55:00|15081.6|15064.1|15071.6|15059.1|15081.6|15066.6|15069.1|15056.6|304
1596218400000|2020-07-31 18:00:00|15074.1|15061.6|15074.1|15061.6|15076.6|15064.1|15071.6|15059.1|225
1596218700000|2020-07-31 18:05:00|15071.6|15059.1|15069.1|15056.6|15074.1|15061.6|15066.6|15054.1|276
1596219000000|2020-07-31 18:10:00|15066.6|15054.1|15064.1|15051.6|15069.1|15056.6|15064.1|15051.6|225
1596219300000|2020-07-31 18:15:00|15061.6|15049.1|15061.6|15049.1|15066.6|15054.1|15059.1|15046.6|440
1596219600000|2020-07-31 18:20:00|15064.1|15051.6|15064.1|15051.6|15069.1|15056.6|15061.6|15049.1|134
1596219900000|2020-07-31 18:25:00|15066.6|15054.1|15064.1|15051.6|15066.6|15054.1|15064.1|15049.1|48
1596220200000|2020-07-31 18:30:00|15066.6|15054.1|15061.6|15049.1|15066.6|15054.1|15061.6|15049.1|168
1596220500000|2020-07-31 18:35:00|15064.1|15051.6|15061.6|15049.1|15066.6|15054.1|15059.1|15046.6|144
1596220800000|2020-07-31 18:40:00|15059.1|15046.6|15065.4|15055.4|15069.1|15056.6|15059.1|15046.6|182
1596221100000|2020-07-31 18:45:00|15062.9|15052.9|15070.4|15060.4|15072.9|15062.9|15062.9|15052.9|214
1596221400000|2020-07-31 18:50:00|15071.6|15061.6|15080.4|15070.4|15082.9|15072.9|15071.6|15061.6|141
1596221700000|2020-07-31 18:55:00|15081.6|15071.6|15089.1|15079.1|15090.4|15080.4|15081.6|15071.6|316
1596222000000|2020-07-31 19:00:00|15087.9|15077.9|15097.9|15087.9|15100.4|15090.4|15087.9|15077.9|122
1596222300000|2020-07-31 19:05:00|15099.1|15089.1|15096.6|15086.6|15102.9|15092.9|15095.4|15085.4|129
1596222600000|2020-07-31 19:10:00|15095.4|15085.4|15097.9|15087.9|15097.9|15087.9|15090.4|15080.4|37
1596222900000|2020-07-31 19:15:00|15095.4|15085.4|15090.4|15080.4|15095.4|15085.4|15085.4|15075.4|223
1596223200000|2020-07-31 19:20:00|15091.6|15081.6|15092.9|15082.9|15092.9|15082.9|15089.1|15079.1|49
1596223500000|2020-07-31 19:25:00|15094.1|15084.1|15095.4|15085.4|15097.9|15087.9|15090.4|15080.4|176
1596223800000|2020-07-31 19:30:00|15094.1|15084.1|15097.9|15087.9|15102.9|15092.9|15090.4|15080.4|183
1596224100000|2020-07-31 19:35:00|15100.4|15090.4|15100.4|15090.4|15105.4|15095.4|15100.4|15090.4|227
1596224400000|2020-07-31 19:40:00|15101.6|15091.6|15105.4|15095.4|15107.9|15097.9|15100.4|15090.4|212
1596224700000|2020-07-31 19:45:00|15106.6|15096.6|15120.4|15110.4|15121.6|15111.6|15105.4|15095.4|200
1596225000000|2020-07-31 19:50:00|15117.9|15107.9|15119.1|15109.1|15122.9|15112.9|15115.4|15105.4|406
1596225300000|2020-07-31 19:55:00|15120.4|15110.4|15130.4|15120.4|15140.4|15130.4|15119.1|15109.1|978
1596225600000|2020-07-31 20:00:00|15127.9|15117.9|15125.4|15115.4|15132.9|15122.9|15122.9|15112.9|223
1596225900000|2020-07-31 20:05:00|15127.9|15117.9|15124.1|15114.1|15127.9|15117.9|15122.9|15112.9|168
1596226200000|2020-07-31 20:10:00|15122.9|15112.9|15125.4|15115.4|15125.4|15115.4|15121.6|15111.6|52
1596226500000|2020-07-31 20:15:00|15131.9|15107.9|15130.8|15106.8|15132.3|15108.3|15129.1|15105.1|27
1596226800000|2020-07-31 20:20:00|15130.3|15106.3|15132.3|15108.3|15132.9|15108.9|15130|15106|0
1596227100000|2020-07-31 20:25:00|15132.1|15108.1|15124.9|15100.9|15132.1|15108.1|15123.1|15099.1|130
1596227400000|2020-07-31 20:30:00|15128|15104|15125.4|15101.4|15129.8|15105.8|15122.8|15098.8|52
1596227700000|2020-07-31 20:35:00|15126.3|15102.3|15142.7|15118.7|15143.6|15119.6|15125.4|15101.4|130
1596228000000|2020-07-31 20:40:00|15141.8|15117.8|15153.1|15129.1|15153.1|15129.1|15141.8|15117.8|134
1596228300000|2020-07-31 20:45:00|15152.3|15128.3|15154.9|15130.9|15155.7|15131.7|15151.4|15127.4|47
1596228600000|2020-07-31 20:50:00|15154|15130|15161.8|15137.8|15162.7|15138.7|15154|15130|39
1596228900000|2020-07-31 20:55:00|15162.7|15138.7|15174.6|15150.6|15177.4|15153.4|15160.9|15136.9|120
1596405900000|2020-08-02 22:05:00|15159|15135|15143.2|15119.2|15163.6|15139.6|15139.3|15115.3|0
1596406200000|2020-08-02 22:10:00|15142.8|15118.8|15138.9|15114.9|15148.9|15124.9|15137.2|15113.2|0
1596406500000|2020-08-02 22:15:00|15139.4|15115.4|15136|15112|15142.9|15118.9|15130.3|15106.3|0
1596406800000|2020-08-02 22:20:00|15136.9|15112.9|15141.4|15117.4|15145.3|15121.3|15134.3|15110.3|0
1596407100000|2020-08-02 22:25:00|15142.2|15118.2|15142.4|15118.4|15146.6|15122.6|15137.9|15113.9|0
1596407400000|2020-08-02 22:30:00|15142.8|15118.8|15135.8|15111.8|15144.1|15120.1|15133.7|15109.7|0
1596407700000|2020-08-02 22:35:00|15136.2|15112.2|15138.4|15114.4|15140.1|15116.1|15130.6|15106.6|0
1596408000000|2020-08-02 22:40:00|15138|15114|15142.7|15118.7|15142.7|15118.7|15137.5|15113.5|0
1596408300000|2020-08-02 22:45:00|15141.9|15117.9|15140.5|15116.5|15145.7|15121.7|15139.6|15115.6|0
1596408600000|2020-08-02 22:50:00|15141.3|15117.3|15143.1|15119.1|15145.2|15121.2|15139.6|15115.6|0
1596408900000|2020-08-02 22:55:00|15142.2|15118.2|15143.9|15119.9|15145.7|15121.7|15142.2|15118.2|0
1596409200000|2020-08-02 23:00:00|15145.7|15121.7|15150.7|15126.7|15153.3|15129.3|15142.2|15118.2|0
1596409500000|2020-08-02 23:05:00|15151.6|15127.6|15136.4|15112.4|15152.9|15128.9|15135.5|15111.5|0
1596409800000|2020-08-02 23:10:00|15135.5|15111.5|15134.7|15110.7|15138.2|15114.2|15129.5|15105.5|0
1596410100000|2020-08-02 23:15:00|15133.9|15109.9|15137.7|15113.7|15139.4|15115.4|15133.4|15109.4|0
1596410400000|2020-08-02 23:20:00|15138.1|15114.1|15137.3|15113.3|15140.3|15116.3|15131.6|15107.6|0
1596410700000|2020-08-02 23:25:00|15136.8|15112.8|15127.3|15103.3|15141.2|15117.2|15127.3|15103.3|0
1596411000000|2020-08-02 23:30:00|15128.2|15104.2|15143.7|15119.7|15143.7|15119.7|15127.3|15103.3|0
1596411300000|2020-08-02 23:35:00|15143.2|15119.2|15141.9|15117.9|15145.4|15121.4|15141.1|15117.1|0
1596411600000|2020-08-02 23:40:00|15142.8|15118.8|15143.7|15119.7|15145.4|15121.4|15140.2|15116.2|0
1596411900000|2020-08-02 23:45:00|15144.6|15120.6|15148.4|15124.4|15149.8|15125.8|15137.6|15113.6|0
1596412200000|2020-08-02 23:50:00|15149.3|15125.3|15153.6|15129.6|15154.9|15130.9|15148.4|15124.4|0
1596412500000|2020-08-02 23:55:00|15152.7|15128.7|15173.3|15149.3|15175.4|15151.4|15152.7|15128.7|0
1596412800000|2020-08-03 00:00:00|15172.4|15148.4|15176|15152|15185.7|15161.7|15172.4|15148.4|0
1596413100000|2020-08-03 00:05:00|15175.1|15151.1|15179.1|15155.1|15183.8|15159.8|15170.8|15146.8|0
1596413400000|2020-08-03 00:10:00|15178.2|15154.2|15179.3|15155.3|15182.7|15158.7|15167|15143|0
1596413700000|2020-08-03 00:15:00|15178.8|15154.8|15188.3|15164.3|15189.1|15165.1|15173.2|15149.2|0
1596414000000|2020-08-03 00:20:00|15188.5|15164.5|15171.9|15147.9|15192.5|15168.5|15171.9|15147.9|0
1596414300000|2020-08-03 00:25:00|15172.4|15148.4|15198.3|15174.3|15198.9|15174.9|15172.4|15148.4|0
1596414600000|2020-08-03 00:30:00|15198.7|15174.7|15232.5|15208.5|15232.5|15208.5|15198.7|15174.7|0
1596414900000|2020-08-03 00:35:00|15232.7|15208.7|15223.9|15199.9|15238.6|15214.6|15222.1|15198.1|0
1596415200000|2020-08-03 00:40:00|15224.2|15200.2|15221|15197|15226.4|15202.4|15213.4|15189.4|0
1596415500000|2020-08-03 00:45:00|15219.8|15195.8|15180.1|15156.1|15221.2|15197.2|15180.1|15156.1|0
1596415800000|2020-08-03 00:50:00|15180.5|15156.5|15174|15150|15181.4|15157.4|15171.6|15147.6|0
1596416100000|2020-08-03 00:55:00|15174.2|15150.2|15178.6|15154.6|15179.8|15155.8|15170.3|15146.3|0
1596416400000|2020-08-03 01:00:00|15179|15155|15241.8|15231.8|15256.8|15246.8|15179|15155|4002
1596416700000|2020-08-03 01:05:00|15239.3|15229.3|15286.8|15276.8|15286.8|15276.8|15236.8|15226.8|2515
1596417000000|2020-08-03 01:10:00|15284.3|15274.3|15251.8|15241.8|15284.3|15274.3|15244.3|15234.3|1445
1596417300000|2020-08-03 01:15:00|15249.3|15239.3|15251.8|15241.8|15264.3|15254.3|15211.8|15201.8|3248
1596417600000|2020-08-03 01:20:00|15249.3|15239.3|15276.8|15266.8|15284.3|15274.3|15244.3|15234.3|2319
1596417900000|2020-08-03 01:25:00|15279.3|15269.3|15371.8|15361.8|15374.3|15364.3|15279.3|15269.3|7035
1596418200000|2020-08-03 01:30:00|15376.8|15366.8|15319.3|15309.3|15416.8|15406.8|15284.3|15274.3|26327
1596418500000|2020-08-03 01:35:00|15314.3|15304.3|15336.8|15326.8|15371.8|15361.8|15299.3|15289.3|14009
1596418800000|2020-08-03 01:40:00|15334.3|15324.3|15324.3|15314.3|15366.8|15356.8|15314.3|15304.3|7980
1596419100000|2020-08-03 01:45:00|15329.3|15319.3|15274.3|15264.3|15356.8|15346.8|15269.3|15259.3|9659
1596419400000|2020-08-03 01:50:00|15266.8|15256.8|15329.3|15319.3|15331.8|15321.8|15266.8|15256.8|6968
1596419700000|2020-08-03 01:55:00|15326.8|15316.8|15316.8|15306.8|15334.3|15324.3|15309.3|15299.3|5791
1596420000000|2020-08-03 02:00:00|15319.3|15309.3|15269.3|15259.3|15319.3|15309.3|15259.3|15249.3|7413
1596420300000|2020-08-03 02:05:00|15266.8|15256.8|15234.3|15224.3|15269.3|15259.3|15234.3|15224.3|5769
1596420600000|2020-08-03 02:10:00|15236.8|15226.8|15229.3|15219.3|15236.8|15226.8|15211.8|15201.8|10777
1596420900000|2020-08-03 02:15:00|15226.8|15216.8|15231.8|15221.8|15236.8|15226.8|15214.3|15204.3|6115
1596421200000|2020-08-03 02:20:00|15229.3|15219.3|15224.3|15214.3|15264.3|15254.3|15224.3|15214.3|4440
1596421500000|2020-08-03 02:25:00|15221.8|15211.8|15196.8|15186.8|15221.8|15211.8|15194.3|15184.3|4780
1596421800000|2020-08-03 02:30:00|15194.3|15184.3|15226.8|15216.8|15234.3|15224.3|15186.8|15176.8|3732
1596422100000|2020-08-03 02:35:00|15229.3|15219.3|15261.8|15251.8|15269.3|15259.3|15219.3|15209.3|2916
1596422400000|2020-08-03 02:40:00|15264.3|15254.3|15239.3|15229.3|15279.3|15269.3|15239.3|15229.3|4950
1596422700000|2020-08-03 02:45:00|15241.8|15231.8|15261.8|15251.8|15266.8|15256.8|15229.3|15219.3|2908
1596423000000|2020-08-03 02:50:00|15259.3|15249.3|15264.3|15254.3|15274.3|15264.3|15236.8|15226.8|2785
1596423300000|2020-08-03 02:55:00|15266.8|15256.8|15276.8|15266.8|15279.3|15269.3|15249.3|15239.3|2435
1596423600000|2020-08-03 03:00:00|15279.3|15269.3|15291.8|15281.8|15296.8|15286.8|15271.8|15261.8|3492
1596423900000|2020-08-03 03:05:00|15294.3|15284.3|15311.8|15301.8|15311.8|15301.8|15279.3|15269.3|3893
1596424200000|2020-08-03 03:10:00|15309.3|15299.3|15289.3|15279.3|15329.3|15319.3|15284.3|15274.3|4701
1596424500000|2020-08-03 03:15:00|15286.8|15276.8|15201.8|15191.8|15289.3|15279.3|15194.3|15184.3|9415
1596424800000|2020-08-03 03:20:00|15199.3|15189.3|15186.8|15176.8|15211.8|15201.8|15181.8|15171.8|8406
1596425100000|2020-08-03 03:25:00|15184.3|15174.3|15224.3|15214.3|15226.8|15216.8|15184.3|15174.3|3141
1596425400000|2020-08-03 03:30:00|15226.8|15216.8|15239.3|15229.3|15246.8|15236.8|15226.8|15216.8|1302
1596425700000|2020-08-03 03:35:00|15241.8|15231.8|15246.8|15236.8|15251.8|15241.8|15239.3|15229.3|656
1596426000000|2020-08-03 03:40:00|15244.3|15234.3|15246.8|15236.8|15249.3|15239.3|15236.8|15226.8|905
1596426300000|2020-08-03 03:45:00|15249.3|15239.3|15241.8|15231.8|15251.8|15241.8|15239.3|15229.3|781
1596426600000|2020-08-03 03:50:00|15244.3|15234.3|15241.8|15231.8|15249.3|15239.3|15236.8|15226.8|646
1596426900000|2020-08-03 03:55:00|15244.3|15234.3|15249.3|15239.3|15249.3|15239.3|15239.3|15229.3|401
1596427200000|2020-08-03 04:00:00|15251.8|15241.8|15241.8|15231.8|15251.8|15241.8|15236.8|15226.8|203
1596427500000|2020-08-03 04:05:00|15239.3|15229.3|15236.8|15226.8|15239.3|15229.3|15236.8|15226.8|80
1596427800000|2020-08-03 04:10:00|15239.3|15229.3|15236.8|15226.8|15244.3|15234.3|15234.3|15224.3|168
1596428100000|2020-08-03 04:15:00|15239.3|15229.3|15231.8|15221.8|15239.3|15229.3|15231.8|15221.8|111
1596428400000|2020-08-03 04:20:00|15234.3|15224.3|15241.8|15231.8|15241.8|15231.8|15234.3|15224.3|97
1596428700000|2020-08-03 04:25:00|15239.3|15229.3|15241.8|15231.8|15241.8|15231.8|15236.8|15226.8|79
1596429000000|2020-08-03 04:30:00|15239.3|15229.3|15241.8|15231.8|15241.8|15231.8|15236.8|15226.8|57
1596429300000|2020-08-03 04:35:00|15239.3|15229.3|15239.3|15229.3|15239.3|15229.3|15231.8|15221.8|115
1596429600000|2020-08-03 04:40:00|15241.8|15231.8|15239.3|15229.3|15249.3|15239.3|15239.3|15229.3|221
1596429900000|2020-08-03 04:45:00|15244.3|15234.3|15241.8|15231.8|15244.3|15234.3|15241.8|15231.8|57
1596430200000|2020-08-03 04:50:00|15244.3|15234.3|15239.3|15229.3|15244.3|15234.3|15239.3|15229.3|94
1596430500000|2020-08-03 04:55:00|15241.8|15231.8|15241.8|15231.8|15246.8|15236.8|15239.3|15229.3|152
1596430800000|2020-08-03 05:00:00|15236.8|15226.8|15254.3|15244.3|15259.3|15249.3|15231.8|15221.8|3570
1596431100000|2020-08-03 05:05:00|15251.8|15241.8|15259.3|15249.3|15271.8|15261.8|15234.3|15224.3|5021
1596431400000|2020-08-03 05:10:00|15261.8|15251.8|15269.3|15259.3|15276.8|15266.8|15246.8|15236.8|2528
1596431700000|2020-08-03 05:15:00|15271.8|15261.8|15274.3|15264.3|15276.8|15266.8|15254.3|15244.3|2373
1596432000000|2020-08-03 05:20:00|15271.8|15261.8|15244.3|15234.3|15271.8|15261.8|15231.8|15221.8|2465
1596432300000|2020-08-03 05:25:00|15246.8|15236.8|15269.3|15259.3|15274.3|15264.3|15246.8|15236.8|1777
1596432600000|2020-08-03 05:30:00|15266.8|15256.8|15249.3|15239.3|15269.3|15259.3|15239.3|15229.3|2561
1596432900000|2020-08-03 05:35:00|15251.8|15241.8|15239.3|15229.3|15261.8|15251.8|15226.8|15216.8|3030
1596433200000|2020-08-03 05:40:00|15236.8|15226.8|15254.3|15244.3|15256.8|15246.8|15221.8|15211.8|1732
1596433500000|2020-08-03 05:45:00|15256.8|15246.8|15276.8|15266.8|15286.8|15276.8|15249.3|15239.3|2167
1596433800000|2020-08-03 05:50:00|15274.3|15264.3|15259.3|15249.3|15281.8|15271.8|15256.8|15246.8|1648
1596434100000|2020-08-03 05:55:00|15261.8|15251.8|15281.8|15271.8|15284.3|15274.3|15256.8|15246.8|1160
1596434400000|2020-08-03 06:00:00|15284.3|15274.3|15269.3|15259.3|15289.3|15279.3|15254.3|15244.3|2419
1596434700000|2020-08-03 06:05:00|15266.8|15256.8|15274.3|15264.3|15279.3|15269.3|15259.3|15249.3|1207
1596435000000|2020-08-03 06:10:00|15271.8|15261.8|15266.8|15256.8|15279.3|15269.3|15259.3|15249.3|1468
1596435300000|2020-08-03 06:15:00|15269.3|15259.3|15254.3|15244.3|15284.3|15274.3|15249.3|15239.3|2977
1596435600000|2020-08-03 06:20:00|15251.8|15241.8|15226.8|15216.8|15254.3|15244.3|15211.8|15201.8|4575
1596435900000|2020-08-03 06:25:00|15229.3|15219.3|15251.8|15241.8|15259.3|15249.3|15224.3|15214.3|1639
1596436200000|2020-08-03 06:30:00|15249.3|15239.3|15249.3|15239.3|15254.3|15244.3|15231.8|15221.8|1216
1596436500000|2020-08-03 06:35:00|15246.8|15236.8|15264.3|15254.3|15269.3|15259.3|15246.8|15236.8|1133
1596436800000|2020-08-03 06:40:00|15261.8|15251.8|15286.8|15276.8|15291.8|15281.8|15259.3|15249.3|1872
1596437100000|2020-08-03 06:45:00|15289.3|15279.3|15321.8|15311.8|15326.8|15316.8|15286.8|15276.8|3782
1596437400000|2020-08-03 06:50:00|15324.3|15314.3|15311.8|15301.8|15324.3|15314.3|15306.8|15296.8|2837
1596437700000|2020-08-03 06:55:00|15309.3|15299.3|15309.3|15299.3|15314.3|15304.3|15289.3|15279.3|3815
1596438000000|2020-08-03 07:00:00|15311.8|15296.8|15304.3|15291.8|15316.8|15301.8|15289.3|15276.8|2077
1596438300000|2020-08-03 07:05:00|15306.8|15294.3|15291.8|15279.3|15309.3|15296.8|15289.3|15276.8|1162
1596438600000|2020-08-03 07:10:00|15294.3|15276.8|15289.3|15276.8|15299.3|15286.8|15286.8|15274.3|928
1596438900000|2020-08-03 07:15:00|15286.8|15274.3|15291.8|15279.3|15294.3|15279.3|15281.8|15269.3|458
1596439200000|2020-08-03 07:20:00|15289.3|15276.8|15291.8|15276.8|15294.3|15281.8|15286.8|15271.8|324
1596439500000|2020-08-03 07:25:00|15289.3|15279.3|15279.3|15264.3|15291.8|15279.3|15276.8|15264.3|602
1596439800000|2020-08-03 07:30:00|15276.8|15266.8|15284.3|15269.3|15289.3|15276.8|15276.8|15264.3|770
1596440100000|2020-08-03 07:35:00|15281.8|15266.8|15284.3|15271.8|15286.8|15274.3|15279.3|15266.8|606
1596440400000|2020-08-03 07:40:00|15281.8|15269.3|15281.8|15269.3|15286.8|15274.3|15276.8|15264.3|423
1596440700000|2020-08-03 07:45:00|15279.3|15266.8|15284.3|15271.8|15286.8|15274.3|15279.3|15266.8|284
1596441000000|2020-08-03 07:50:00|15286.8|15269.3|15296.8|15284.3|15299.3|15286.8|15284.3|15269.3|534
1596441300000|2020-08-03 07:55:00|15294.3|15281.8|15304.3|15289.3|15304.3|15291.8|15294.3|15279.3|693
1596441600000|2020-08-03 08:00:00|15301.8|15291.8|15329.3|15316.8|15331.8|15319.3|15299.3|15286.8|1427
1596441900000|2020-08-03 08:05:00|15326.8|15314.3|15314.3|15299.3|15329.3|15314.3|15309.3|15296.8|435
1596442200000|2020-08-03 08:10:00|15311.8|15301.8|15311.8|15296.8|15316.8|15301.8|15301.8|15289.3|596
1596442500000|2020-08-03 08:15:00|15314.3|15299.3|15291.8|15279.3|15314.3|15299.3|15289.3|15276.8|319
1596442800000|2020-08-03 08:20:00|15289.3|15276.8|15294.3|15281.8|15299.3|15286.8|15289.3|15276.8|224
1596443100000|2020-08-03 08:25:00|15291.8|15279.3|15324.3|15309.3|15326.8|15314.3|15289.3|15276.8|1157
1596443400000|2020-08-03 08:30:00|15330|15306|15312.4|15288.4|15333.5|15309.5|15312|15288|4
1596443700000|2020-08-03 08:35:00|15314.8|15290.8|15293.2|15269.2|15321.4|15297.4|15293|15269|103
1596444000000|2020-08-03 08:40:00|15292|15268|15293.5|15269.5|15293.5|15269.5|15271.5|15247.5|0
1596444300000|2020-08-03 08:45:00|15293.1|15269.1|15293.7|15269.7|15299.2|15275.2|15287.6|15263.6|0
1596444600000|2020-08-03 08:50:00|15294.2|15270.2|15304|15280|15307.8|15283.8|15294.2|15270.2|0
1596444900000|2020-08-03 08:55:00|15303.6|15279.6|15304|15280|15311.1|15287.1|15300.7|15276.7|0
1596445200000|2020-08-03 09:00:00|15301.8|15289.3|15301.8|15289.3|15314.3|15299.3|15299.3|15284.3|398
1596445500000|2020-08-03 09:05:00|15299.3|15286.8|15289.3|15276.8|15301.8|15289.3|15289.3|15276.8|134
1596445800000|2020-08-03 09:10:00|15291.8|15279.3|15296.8|15281.8|15296.8|15281.8|15291.8|15276.8|113
1596446100000|2020-08-03 09:15:00|15294.3|15279.3|15294.3|15279.3|15294.3|15281.8|15286.8|15274.3|139
1596446400000|2020-08-03 09:20:00|15291.8|15276.8|15306.8|15294.3|15306.8|15294.3|15291.8|15276.8|101
1596446700000|2020-08-03 09:25:00|15309.3|15296.8|15301.8|15289.3|15314.3|15301.8|15299.3|15286.8|101
1596447000000|2020-08-03 09:30:00|15304.3|15286.8|15299.3|15286.8|15304.3|15291.8|15299.3|15286.8|49
1596447300000|2020-08-03 09:35:00|15296.8|15284.3|15301.8|15289.3|15301.8|15289.3|15296.8|15284.3|97
1596447600000|2020-08-03 09:40:00|15304.3|15291.8|15301.8|15286.8|15304.3|15291.8|15294.3|15279.3|171
1596447900000|2020-08-03 09:45:00|15304.3|15289.3|15296.8|15284.3|15304.3|15291.8|15296.8|15284.3|30
1596448200000|2020-08-03 09:50:00|15299.3|15281.8|15299.3|15286.8|15306.8|15294.3|15299.3|15281.8|368
1596448500000|2020-08-03 09:55:00|15301.8|15289.3|15296.8|15284.3|15301.8|15289.3|15294.3|15281.8|171
1596448800000|2020-08-03 10:00:00|15294.3|15281.8|15294.3|15281.8|15296.8|15284.3|15291.8|15279.3|220
1596449100000|2020-08-03 10:05:00|15291.8|15279.3|15291.8|15279.3|15299.3|15286.8|15291.8|15279.3|98
1596449400000|2020-08-03 10:10:00|15294.3|15281.8|15294.3|15281.8|15299.3|15284.3|15291.8|15279.3|135
1596449700000|2020-08-03 10:15:00|15291.8|15279.3|15286.8|15274.3|15294.3|15281.8|15286.8|15274.3|136
1596450000000|2020-08-03 10:20:00|15289.3|15276.8|15306.8|15294.3|15311.8|15296.8|15289.3|15276.8|250
1596450300000|2020-08-03 10:25:00|15304.3|15291.8|15301.8|15289.3|15306.8|15294.3|15301.8|15289.3|159
1596450600000|2020-08-03 10:30:00|15304.3|15291.8|15304.3|15289.3|15309.3|15296.8|15301.8|15286.8|237
1596450900000|2020-08-03 10:35:00|15306.8|15291.8|15321.8|15309.3|15324.3|15311.8|15304.3|15291.8|330
1596451200000|2020-08-03 10:40:00|15324.3|15306.8|15341.8|15329.3|15341.8|15329.3|15321.8|15306.8|373
1596451500000|2020-08-03 10:45:00|15344.3|15326.8|15369.3|15356.8|15369.3|15356.8|15344.3|15326.8|669
1596451800000|2020-08-03 10:50:00|15371.8|15359.3|15359.3|15346.8|15381.8|15366.8|15356.8|15344.3|988
1596452100000|2020-08-03 10:55:00|15356.8|15344.3|15359.3|15346.8|15361.8|15349.3|15351.8|15339.3|204
1596452400000|2020-08-03 11:00:00|15361.8|15349.3|15364.3|15351.8|15366.8|15354.3|15361.8|15349.3|130
1596452700000|2020-08-03 11:05:00|15366.8|15354.3|15354.3|15341.8|15366.8|15354.3|15354.3|15341.8|43
1596453000000|2020-08-03 11:10:00|15356.8|15344.3|15359.3|15344.3|15361.8|15349.3|15351.8|15339.3|99
1596453300000|2020-08-03 11:15:00|15356.8|15346.8|15344.3|15329.3|15356.8|15346.8|15341.8|15329.3|114
1596453600000|2020-08-03 11:20:00|15341.8|15331.8|15344.3|15331.8|15349.3|15336.8|15341.8|15329.3|105
1596453900000|2020-08-03 11:25:00|15346.8|15334.3|15344.3|15331.8|15346.8|15334.3|15341.8|15329.3|79
1596454200000|2020-08-03 11:30:00|15346.8|15334.3|15364.3|15349.3|15364.3|15351.8|15346.8|15334.3|221
1596454500000|2020-08-03 11:35:00|15366.8|15351.8|15371.8|15359.3|15374.3|15361.8|15366.8|15351.8|291
1596454800000|2020-08-03 11:40:00|15369.3|15356.8|15369.3|15354.3|15376.8|15361.8|15366.8|15354.3|175
1596455100000|2020-08-03 11:45:00|15366.8|15356.8|15359.3|15346.8|15369.3|15356.8|15356.8|15344.3|310
1596455400000|2020-08-03 11:50:00|15361.8|15349.3|15379.3|15366.8|15379.3|15366.8|15354.3|15341.8|801
1596455700000|2020-08-03 11:55:00|15384.3|15371.8|15386.8|15371.8|15386.8|15374.3|15379.3|15366.8|333
1596456000000|2020-08-03 12:00:00|15389.3|15374.3|15381.8|15369.3|15389.3|15376.8|15376.8|15364.3|399
1596456300000|2020-08-03 12:05:00|15379.3|15366.8|15379.3|15366.8|15381.8|15369.3|15376.8|15364.3|169
1596456600000|2020-08-03 12:10:00|15376.8|15361.8|15381.8|15369.3|15384.3|15371.8|15376.8|15361.8|312
1596456900000|2020-08-03 12:15:00|15384.3|15371.8|15381.8|15369.3|15384.3|15371.8|15379.3|15366.8|153
1596457200000|2020-08-03 12:20:00|15384.3|15371.8|15379.3|15366.8|15384.3|15371.8|15379.3|15366.8|80
1596457500000|2020-08-03 12:25:00|15381.8|15369.3|15381.8|15369.3|15384.3|15369.3|15379.3|15366.8|100
1596457800000|2020-08-03 12:30:00|15384.3|15371.8|15379.3|15366.8|15384.3|15371.8|15376.8|15364.3|134
1596458100000|2020-08-03 12:35:00|15381.8|15369.3|15386.8|15374.3|15386.8|15374.3|15379.3|15369.3|102
1596458400000|2020-08-03 12:40:00|15384.3|15371.8|15381.8|15369.3|15386.8|15374.3|15381.8|15369.3|160
1596458700000|2020-08-03 12:45:00|15384.3|15371.8|15389.3|15376.8|15391.8|15379.3|15381.8|15369.3|259
1596459000000|2020-08-03 12:50:00|15391.8|15379.3|15391.8|15379.3|15394.3|15381.8|15391.8|15379.3|196
1596459300000|2020-08-03 12:55:00|15394.3|15381.8|15394.3|15379.3|15399.3|15386.8|15391.8|15379.3|437
1596459600000|2020-08-03 13:00:00|15391.8|15381.8|15394.3|15381.8|15399.3|15386.8|15391.8|15379.3|308
1596459900000|2020-08-03 13:05:00|15391.8|15379.3|15381.8|15369.3|15394.3|15381.8|15381.8|15369.3|230
1596460200000|2020-08-03 13:10:00|15384.3|15371.8|15386.8|15374.3|15386.8|15374.3|15381.8|15369.3|106
1596460500000|2020-08-03 13:15:00|15384.3|15371.8|15389.3|15376.8|15389.3|15376.8|15384.3|15371.8|221
1596460800000|2020-08-03 13:20:00|15391.8|15379.3|15394.3|15381.8|15394.3|15381.8|15389.3|15376.8|232
1596461100000|2020-08-03 13:25:00|15396.8|15384.3|15396.8|15384.3|15396.8|15384.3|15394.3|15381.8|216
1596461400000|2020-08-03 13:30:00|15394.3|15381.8|15369.3|15356.8|15396.8|15384.3|15369.3|15356.8|927
1596461700000|2020-08-03 13:35:00|15366.8|15354.3|15379.3|15366.8|15384.3|15371.8|15364.3|15349.3|940
1596462000000|2020-08-03 13:40:00|15376.8|15364.3|15389.3|15376.8|15389.3|15376.8|15374.3|15361.8|324
1596462300000|2020-08-03 13:45:00|15391.8|15374.3|15386.8|15374.3|15391.8|15376.8|15384.3|15369.3|304
1596462600000|2020-08-03 13:50:00|15389.3|15376.8|15374.3|15361.8|15389.3|15376.8|15371.8|15359.3|254
1596462900000|2020-08-03 13:55:00|15371.8|15359.3|15386.8|15374.3|15386.8|15374.3|15371.8|15356.8|127
1596463200000|2020-08-03 14:00:00|15389.3|15376.8|15394.3|15381.8|15401.8|15389.3|15384.3|15371.8|769
1596463500000|2020-08-03 14:05:00|15391.8|15379.3|15401.8|15389.3|15404.3|15391.8|15391.8|15379.3|308
1596463800000|2020-08-03 14:10:00|15404.3|15391.8|15411.8|15399.3|15411.8|15399.3|15401.8|15389.3|626
1596464100000|2020-08-03 14:15:00|15409.3|15396.8|15411.8|15399.3|15411.8|15399.3|15409.3|15396.8|507
1596464400000|2020-08-03 14:20:00|15414.3|15401.8|15404.3|15391.8|15414.3|15401.8|15399.3|15386.8|509
1596464700000|2020-08-03 14:25:00|15406.8|15394.3|15389.3|15376.8|15406.8|15394.3|15389.3|15376.8|185
1596465000000|2020-08-03 14:30:00|15391.8|15379.3|15399.3|15386.8|15401.8|15386.8|15391.8|15379.3|179
1596465300000|2020-08-03 14:35:00|15401.8|15389.3|15399.3|15386.8|15404.3|15391.8|15399.3|15386.8|462
1596465600000|2020-08-03 14:40:00|15394.3|15381.8|15386.8|15374.3|15394.3|15381.8|15384.3|15371.8|143
1596465900000|2020-08-03 14:45:00|15384.3|15371.8|15381.8|15369.3|15391.8|15379.3|15381.8|15369.3|429
1596466200000|2020-08-03 14:50:00|15384.3|15371.8|15384.3|15371.8|15391.8|15376.8|15379.3|15366.8|250
1596466500000|2020-08-03 14:55:00|15386.8|15374.3|15384.3|15371.8|15389.3|15376.8|15379.3|15366.8|183
1596466800000|2020-08-03 15:00:00|15381.8|15369.3|15394.3|15381.8|15394.3|15381.8|15381.8|15369.3|411
1596467100000|2020-08-03 15:05:00|15391.8|15379.3|15396.8|15384.3|15396.8|15384.3|15391.8|15379.3|142
1596467400000|2020-08-03 15:10:00|15399.3|15386.8|15394.3|15381.8|15401.8|15389.3|15394.3|15381.8|231
1596467700000|2020-08-03 15:15:00|15396.8|15384.3|15394.3|15381.8|15399.3|15386.8|15386.8|15374.3|340
1596468000000|2020-08-03 15:20:00|15396.8|15384.3|15389.3|15376.8|15399.3|15386.8|15386.8|15374.3|222
1596468300000|2020-08-03 15:25:00|15386.8|15374.3|15386.8|15374.3|15399.3|15386.8|15384.3|15371.8|453
1596468600000|2020-08-03 15:30:00|15389.3|15376.8|15376.8|15364.3|15389.3|15376.8|15376.8|15364.3|571
1596468900000|2020-08-03 15:35:00|15374.3|15361.8|15374.3|15361.8|15376.8|15364.3|15371.8|15359.3|387
1596469200000|2020-08-03 15:40:00|15376.8|15364.3|15376.8|15364.3|15379.3|15364.3|15371.8|15359.3|385
1596469500000|2020-08-03 15:45:00|15374.3|15361.8|15374.3|15361.8|15376.8|15364.3|15374.3|15361.8|201
1596469800000|2020-08-03 15:50:00|15371.8|15359.3|15376.8|15364.3|15379.3|15364.3|15371.8|15359.3|222
1596470100000|2020-08-03 15:55:00|15374.3|15361.8|15369.3|15356.8|15374.3|15361.8|15369.3|15356.8|148
1596470400000|2020-08-03 16:00:00|15371.8|15359.3|15369.3|15356.8|15374.3|15361.8|15369.3|15356.8|174
1596470700000|2020-08-03 16:05:00|15366.8|15354.3|15374.3|15361.8|15374.3|15361.8|15366.8|15354.3|189
1596471000000|2020-08-03 16:10:00|15371.8|15359.3|15374.3|15361.8|15374.3|15361.8|15369.3|15356.8|117
1596471300000|2020-08-03 16:15:00|||||||||89
1596471600000|2020-08-03 16:20:00|15371.8|15359.3|15374.3|15361.8|15374.3|15361.8|15369.3|15356.8|155
1596471900000|2020-08-03 16:25:00|15371.8|15359.3|15369.3|15354.3|15371.8|15359.3|15366.8|15354.3|168
1596472200000|2020-08-03 16:30:00|15366.8|15356.8|15369.3|15356.8|15369.3|15356.8|15366.8|15354.3|16
1596472500000|2020-08-03 16:35:00|15366.8|15354.3|15374.3|15361.8|15376.8|15361.8|15366.8|15354.3|229
1596472800000|2020-08-03 16:40:00|15371.8|15359.3|15369.3|15356.8|15376.8|15364.3|15369.3|15356.8|232
1596473100000|2020-08-03 16:45:00|15371.8|15359.3|15376.8|15364.3|15376.8|15364.3|15369.3|15356.8|148
1596473400000|2020-08-03 16:50:00|15374.3|15361.8|15376.8|15364.3|15376.8|15364.3|15374.3|15361.8|86
1596473700000|2020-08-03 16:55:00|15374.3|15361.8|15374.3|15361.8|15376.8|15364.3|15374.3|15361.8|97
1596474000000|2020-08-03 17:00:00|15376.8|15364.3|15374.3|15361.8|15379.3|15366.8|15374.3|15359.3|213
1596474300000|2020-08-03 17:05:00|15371.8|15359.3|15376.8|15364.3|15376.8|15364.3|15371.8|15359.3|130
1596474600000|2020-08-03 17:10:00|15379.3|15366.8|15376.8|15364.3|15384.3|15371.8|15376.8|15364.3|272
1596474900000|2020-08-03 17:15:00|15374.3|15361.8|15374.3|15361.8|15376.8|15364.3|15374.3|15359.3|70
1596475200000|2020-08-03 17:20:00|15376.8|15364.3|15379.3|15366.8|15381.8|15369.3|15376.8|15364.3|296
1596475500000|2020-08-03 17:25:00|15384.3|15376.8|15379.3|15366.8|15386.8|15376.8|15376.8|15364.3|687
1596475800000|2020-08-03 17:30:00|15381.8|15369.3|15384.3|15371.8|15384.3|15371.8|15381.8|15366.8|130
1596476100000|2020-08-03 17:35:00|15386.8|15369.3|15379.3|15366.8|15386.8|15371.8|15376.8|15364.3|278
1596476400000|2020-08-03 17:40:00|15381.8|15364.3|15376.8|15364.3|15381.8|15366.8|15376.8|15364.3|44
1596476700000|2020-08-03 17:45:00|15379.3|15366.8|15379.3|15366.8|15381.8|15369.3|15376.8|15366.8|133
1596477000000|2020-08-03 17:50:00|15381.8|15369.3|15384.3|15371.8|15386.8|15371.8|15381.8|15369.3|145
1596477300000|2020-08-03 17:55:00|15381.8|15369.3|15384.3|15371.8|15386.8|15371.8|15381.8|15369.3|61
1596477600000|2020-08-03 18:00:00|15386.8|15374.3|15386.8|15371.8|15386.8|15374.3|15381.8|15369.3|133
1596477900000|2020-08-03 18:05:00|15384.3|15374.3|15384.3|15371.8|15386.8|15374.3|15381.8|15369.3|142
1596478200000|2020-08-03 18:10:00|15386.8|15369.3|15391.8|15379.3|15391.8|15379.3|15384.3|15369.3|97
1596478500000|2020-08-03 18:15:00|15394.3|15381.8|15394.3|15381.8|15394.3|15381.8|15394.3|15381.8|100
1596478800000|2020-08-03 18:20:00|15391.8|15379.3|15394.3|15381.8|15396.8|15381.8|15391.8|15379.3|170
1596479100000|2020-08-03 18:25:00|15396.8||15396.8||15396.8||15394.3||75
1596479400000|2020-08-03 18:30:00|15394.3|15384.3|15394.3|15381.8|15394.3|15384.3|15394.3|15381.8|79
1596479700000|2020-08-03 18:35:00|15396.8|15384.3|15401.8|15389.3|15404.3|15391.8|15396.8|15384.3|320
1596480000000|2020-08-03 18:40:00|15404.3|15391.8|15398.1|15388.1|15404.3|15391.8|15398.1|15386.8|143
1596480300000|2020-08-03 18:45:00|15400.6|15390.6|15393.1|15383.1|15400.6|15390.6|15393.1|15383.1|197
1596480600000|2020-08-03 18:50:00|15391.8|15381.8|15400.6|15390.6|15400.6|15390.6|15390.6|15380.6|82
1596480900000|2020-08-03 18:55:00|15399.3|15389.3|15399.3|15389.3|15403.1|15393.1|15395.6|15385.6|132
1596481200000|2020-08-03 19:00:00|15400.6|15390.6|15395.6|15385.6|15400.6|15390.6|15395.6|15385.6|22
1596481500000|2020-08-03 19:05:00|15394.3|15384.3|15390.6|15380.6|15394.3|15384.3|15390.6|15380.6|44
1596481800000|2020-08-03 19:10:00|15389.3|15379.3|15386.8|15376.8|15390.6|15380.6|15385.6|15375.6|62
1596482100000|2020-08-03 19:15:00|15388.1|15378.1|15378.1|15368.1|15388.1|15378.1|15373.1|15363.1|206
1596482400000|2020-08-03 19:20:00|15379.3|15369.3|15380.6|15370.6|15383.1|15373.1|15379.3|15369.3|26
1596482700000|2020-08-03 19:25:00|15381.8|15371.8|15373.1|15363.1|15383.1|15373.1|15373.1|15363.1|115
1596483000000|2020-08-03 19:30:00|15371.8|15361.8|15368.1|15358.1|15376.8|15366.8|15363.1|15353.1|432
1596483300000|2020-08-03 19:35:00|15369.3|15359.3|15371.8|15361.8|15374.3|15364.3|15368.1|15358.1|163
1596483600000|2020-08-03 19:40:00|15370.6|15360.6|15368.1|15358.1|15373.1|15363.1|15365.6|15355.6|118
1596483900000|2020-08-03 19:45:00|15369.3|15359.3|15369.3|15359.3|15370.6|15360.6|15368.1|15358.1|82
1596484200000|2020-08-03 19:50:00|15363.1|15353.1|15373.1|15363.1|15373.1|15363.1|15358.1|15348.1|377
1596484500000|2020-08-03 19:55:00|15371.8|15361.8|15375.6|15365.6|15379.3|15369.3|15368.1|15358.1|212
1596484800000|2020-08-03 20:00:00|15374.3|15364.3|15368.1|15358.1|15374.3|15364.3|15368.1|15358.1|93
1596485100000|2020-08-03 20:05:00|15370.6|15360.6|15370.6|15360.6|15370.6|15360.6|15368.1|15358.1|113
1596485400000|2020-08-03 20:10:00|15369.3|15359.3|15370.6|15360.6|15373.1|15363.1|15369.3|15359.3|64
1596485700000|2020-08-03 20:15:00|15377.9|15353.9|15376|15352|15377.9|15353.9|15375.6|15351.6|7
1596486000000|2020-08-03 20:20:00|15375.7|15351.7|15375.6|15351.6|15376|15352|15375.5|15351.5|49
1596486300000|2020-08-03 20:25:00|15375.5|15351.5|15376.2|15352.2|15376.3|15352.3|15375.5|15351.5|105
1596486600000|2020-08-03 20:30:00|15376.3|15352.3|15371.1|15347.1|15383.4|15359.4|15369.4|15345.4|93
1596486900000|2020-08-03 20:35:00|15370.3|15346.3|15374.3|15350.3|15376|15352|15370.3|15346.3|4
1596487200000|2020-08-03 20:40:00|15376|15352|15382.2|15358.2|15382.2|15358.2|15373.4|15349.4|94
1596487500000|2020-08-03 20:45:00|15381.3|15357.3|15383|15359|15384.8|15360.8|15377.8|15353.8|149
1596487800000|2020-08-03 20:50:00|15383.9|15359.9|15383|15359|15383.9|15359.9|15378.7|15354.7|35
1596488100000|2020-08-03 20:55:00|15383.9|15359.9|15379.2|15355.2|15383.9|15359.9|15377.8|15353.8|19
1596488400000|2020-08-03 21:00:00|15378.9|15354.9|15377|15353|15378.9|15354.9|15374.3|15350.3|2
1596488700000|2020-08-03 21:05:00|15374.9|15350.9|15376.4|15352.4|15376.9|15352.9|15374.9|15350.9|1
1596489000000|2020-08-03 21:10:00|15375.1|15351.1|15375.6|15351.6|15376.3|15352.3|15375.1|15351.1|6
1596489300000|2020-08-03 21:15:00|15376.4|15352.4|15375.5|15351.5|15376.4|15352.4|15375.5|15351.5|0
1596489600000|2020-08-03 21:20:00|15375.7|15351.7|15375.4|15351.4|15375.9|15351.9|15375.1|15351.1|0
1596489900000|2020-08-03 21:25:00|15374.6|15350.6|15375.5|15351.5|15375.5|15351.5|15374.6|15350.6|0
1596490200000|2020-08-03 21:30:00|15375.6|15351.6|15375.9|15351.9|15375.9|15351.9|15375.6|15351.6|0
1596490500000|2020-08-03 21:35:00|15376|15352|15377.1|15353.1|15377.1|15353.1|15375.2|15351.2|0
1596490800000|2020-08-03 21:40:00|15377.4|15353.4|15378.3|15354.3|15378.3|15354.3|15377.4|15353.4|0
1596491100000|2020-08-03 21:45:00|15378.2|15354.2|15377.8|15353.8|15378.3|15354.3|15377.8|15353.8|0
1596491400000|2020-08-03 21:50:00|15377.7|15353.7|15377|15353|15377.8|15353.8|15375.6|15351.6|0
1596491700000|2020-08-03 21:55:00|15377.3|15353.3|15378.9|15354.9|15380.6|15356.6|15377.3|15353.3|0
1596492000000|2020-08-03 22:00:00|15383.9|15359.9|15374.7|15350.7|15384.8|15360.8|15367.3|15343.3|0
1596492300000|2020-08-03 22:05:00|15374.3|15350.3|15373.9|15349.9|15374.7|15350.7|15370.4|15346.4|0
1596492600000|2020-08-03 22:10:00|15374.3|15350.3|15372.1|15348.1|15375.2|15351.2|15372.1|15348.1|0
1596492900000|2020-08-03 22:15:00|15372.5|15348.5|15374.7|15350.7|15374.7|15350.7|15372.5|15348.5|0
1596493200000|2020-08-03 22:20:00|15375.6|15351.6|15375.1|15351.1|15375.6|15351.6|15372.1|15348.1|0
1596493500000|2020-08-03 22:25:00|15374.2|15350.2|15374.9|15350.9|15374.9|15350.9|15372.5|15348.5|0
1596493800000|2020-08-03 22:30:00|15374.5|15350.5|15370.1|15346.1|15374.5|15350.5|15370.1|15346.1|0
1596494100000|2020-08-03 22:35:00|15370.9|15346.9|15372.9|15348.9|15373.4|15349.4|15370.9|15346.9|0
1596494400000|2020-08-03 22:40:00|15372.5|15348.5|15374.4|15350.4|15374.4|15350.4|15372.5|15348.5|0
1596494700000|2020-08-03 22:45:00|15373.9|15349.9|15372.6|15348.6|15373.9|15349.9|15371.7|15347.7|0
1596495000000|2020-08-03 22:50:00|15373.5|15349.5|15373.5|15349.5|15373.5|15349.5|15371.7|15347.7|0
1596495300000|2020-08-03 22:55:00|15374.4|15350.4|15373.9|15349.9|15375.2|15351.2|15373.5|15349.5|0
1596495600000|2020-08-03 23:00:00|15373.5|15349.5|15374.4|15350.4|15374.4|15350.4|15372.2|15348.2|0
1596495900000|2020-08-03 23:05:00|15373.5|15349.5|15373.5|15349.5|15374.4|15350.4|15373.5|15349.5|0
1596496200000|2020-08-03 23:10:00|15374.4|15350.4|15375.2|15351.2|15377.9|15353.9|15370|15346|0
1596496500000|2020-08-03 23:15:00|15375.7|15351.7|15375.7|15351.7|15377|15353|15374.8|15350.8|0
1596496800000|2020-08-03 23:20:00|15376.2|15352.2|15378.4|15354.4|15378.4|15354.4|15375.7|15351.7|0
1596497100000|2020-08-03 23:25:00|15378.8|15354.8|15376.6|15352.6|15378.8|15354.8|15376.6|15352.6|0
1596497400000|2020-08-03 23:30:00|15377.5|15353.5|15381.4|15357.4|15381.4|15357.4|15377.5|15353.5|0
1596497700000|2020-08-03 23:35:00|15380.9|15356.9|15383.4|15359.4|15383.4|15359.4|15379.9|15355.9|0
1596498000000|2020-08-03 23:40:00|15382.5|15358.5|15377.3|15353.3|15382.5|15358.5|15376.4|15352.4|0
1596498300000|2020-08-03 23:45:00|15378.2|15354.2|15379.2|15355.2|15380|15356|15377.3|15353.3|0
1596498600000|2020-08-03 23:50:00|15378.3|15354.3|15375.7|15351.7|15378.3|15354.3|15371.3|15347.3|0
1596498900000|2020-08-03 23:55:00|15375.2|15351.2|15375.7|15351.7|15379.2|15355.2|15373.9|15349.9|0
1596499200000|2020-08-04 00:00:00|15376.5|15352.5|15373|15349|15378.3|15354.3|15370.4|15346.4|0
1596499500000|2020-08-04 00:05:00|15372.2|15348.2|15370.4|15346.4|15373.9|15349.9|15369.5|15345.5|0
1596499800000|2020-08-04 00:10:00|15369.5|15345.5|15367|15343|15373|15349|15365.1|15341.1|0
1596500100000|2020-08-04 00:15:00|15367.9|15343.9|15370.7|15346.7|15371.2|15347.2|15363.2|15339.2|0
1596500400000|2020-08-04 00:20:00|15370.5|15346.5|15372.6|15348.6|15375.8|15351.8|15367.9|15343.9|0
1596500700000|2020-08-04 00:25:00|15373.8|15349.8|15381.5|15357.5|15383.3|15359.3|15373.8|15349.8|0
1596501000000|2020-08-04 00:30:00|15382|15358|15386.6|15362.6|15386.6|15362.6|15381.1|15357.1|0
1596501300000|2020-08-04 00:35:00|15387.1|15363.1|15382.7|15358.7|15388.4|15364.4|15380.8|15356.8|0
1596501600000|2020-08-04 00:40:00|15382.2|15358.2|15386.3|15362.3|15390.1|15366.1|15382.2|15358.2|0
1596501900000|2020-08-04 00:45:00|15386.7|15362.7|15388.6|15364.6|15389.9|15365.9|15382.6|15358.6|0
1596502200000|2020-08-04 00:50:00|15388.4|15364.4|15388.6|15364.6|15392.5|15368.5|15387.1|15363.1|0
1596502500000|2020-08-04 00:55:00|15389.1|15365.1|15394.5|15370.5|15398.4|15374.4|15385.4|15361.4|0
1596502800000|2020-08-04 01:00:00|15387.8|15377.8|15412.8|15402.8|15415.3|15405.3|15370.3|15360.3|2542
1596503100000|2020-08-04 01:05:00|15415.3|15405.3|15422.8|15412.8|15435.3|15425.3|15412.8|15402.8|1971
1596503400000|2020-08-04 01:10:00|15420.3|15410.3|15440.3|15430.3|15445.3|15435.3|15417.8|15407.8|2083
1596503700000|2020-08-04 01:15:00|15442.8|15432.8|15435.3|15425.3|15450.3|15440.3|15425.3|15415.3|3747
1596504000000|2020-08-04 01:20:00|15432.8|15422.8|15405.3|15395.3|15442.8|15432.8|15402.8|15392.8|2258
1596504300000|2020-08-04 01:25:00|15402.8|15392.8|15390.3|15380.3|15402.8|15392.8|15357.8|15347.8|6276
1596504600000|2020-08-04 01:30:00|15387.8|15377.8|15355.3|15345.3|15395.3|15385.3|15330.3|15320.3|17892
1596504900000|2020-08-04 01:35:00|15357.8|15347.8|15372.8|15362.8|15412.8|15402.8|15345.3|15335.3|9307
1596505200000|2020-08-04 01:40:00|15370.3|15360.3|15340.3|15330.3|15387.8|15377.8|15325.3|15315.3|6852
1596505500000|2020-08-04 01:45:00|15342.8|15332.8|15350.3|15340.3|15357.8|15347.8|15327.8|15317.8|5657
1596505800000|2020-08-04 01:50:00|15352.8|15342.8|15360.3|15350.3|15370.3|15360.3|15345.3|15335.3|3884
1596506100000|2020-08-04 01:55:00|15357.8|15347.8|15320.3|15310.3|15365.3|15355.3|15315.3|15305.3|4568
1596506400000|2020-08-04 02:00:00|15317.8|15307.8|15307.8|15297.8|15350.3|15340.3|15305.3|15295.3|5248
1596506700000|2020-08-04 02:05:00|15310.3|15300.3|15327.8|15317.8|15330.3|15320.3|15305.3|15295.3|3776
1596507000000|2020-08-04 02:10:00|15330.3|15320.3|15340.3|15330.3|15350.3|15340.3|15317.8|15307.8|3544
1596507300000|2020-08-04 02:15:00|15337.8|15327.8|15317.8|15307.8|15340.3|15330.3|15317.8|15307.8|4677
1596507600000|2020-08-04 02:20:00|15315.3|15305.3|15317.8|15307.8|15325.3|15315.3|15305.3|15295.3|4461
1596507900000|2020-08-04 02:25:00|15315.3|15305.3|15307.8|15297.8|15320.3|15310.3|15300.3|15290.3|2385
1596508200000|2020-08-04 02:30:00|15310.3|15300.3|15305.3|15295.3|15320.3|15310.3|15295.3|15285.3|2985
1596508500000|2020-08-04 02:35:00|15307.8|15297.8|15297.8|15287.8|15307.8|15297.8|15280.3|15270.3|3595
1596508800000|2020-08-04 02:40:00|15295.3|15285.3|15317.8|15307.8|15322.8|15312.8|15295.3|15285.3|2951
1596509100000|2020-08-04 02:45:00|15315.3|15305.3|15327.8|15317.8|15327.8|15317.8|15305.3|15295.3|1685
1596509400000|2020-08-04 02:50:00|15325.3|15315.3|15397.8|15387.8|15402.8|15392.8|15325.3|15315.3|7278
1596509700000|2020-08-04 02:55:00|15400.3|15390.3|15455.3|15445.3|15455.3|15445.3|15397.8|15387.8|8810
1596510000000|2020-08-04 03:00:00|15460.3|15450.3|15440.3|15430.3|15492.8|15482.8|15425.3|15415.3|11850
1596510300000|2020-08-04 03:05:00|15442.8|15432.8|15420.3|15410.3|15452.8|15442.8|15390.3|15380.3|6092
1596510600000|2020-08-04 03:10:00|15422.8|15412.8|15392.8|15382.8|15432.8|15422.8|15392.8|15382.8|3139
1596510900000|2020-08-04 03:15:00|15390.3|15380.3|15370.3|15360.3|15392.8|15382.8|15337.8|15327.8|8448
1596511200000|2020-08-04 03:20:00|15367.8|15357.8|15420.3|15410.3|15445.3|15435.3|15362.8|15352.8|8371
1596511500000|2020-08-04 03:25:00|15422.8|15412.8|15397.8|15387.8|15442.8|15432.8|15397.8|15387.8|4120
1596511800000|2020-08-04 03:30:00|15395.3|15385.3|15405.3|15395.3|15407.8|15397.8|15390.3|15380.3|1045
1596512100000|2020-08-04 03:35:00|15402.8|15392.8|15420.3|15410.3|15420.3|15410.3|15402.8|15392.8|647
1596512400000|2020-08-04 03:40:00|15422.8|15412.8|15420.3|15410.3|15425.3|15415.3|15415.3|15405.3|268
1596512700000|2020-08-04 03:45:00|15422.8|15412.8|15420.3|15410.3|15425.3|15415.3|15412.8|15402.8|264
1596513000000|2020-08-04 03:50:00|15422.8|15412.8|15417.8|15407.8|15422.8|15412.8|15415.3|15405.3|266
1596513300000|2020-08-04 03:55:00|15420.3|15410.3|15422.8|15412.8|15425.3|15415.3|15417.8|15407.8|202
1596513600000|2020-08-04 04:00:00|15420.3|15410.3|15420.3|15410.3|15420.3|15410.3|15415.3|15405.3|676
1596513900000|2020-08-04 04:05:00|15422.8|15412.8|15420.3|15410.3|15422.8|15412.8|15420.3|15410.3|203
1596514200000|2020-08-04 04:10:00|15417.8|15407.8|15417.8|15407.8|15420.3|15410.3|15415.3|15405.3|133
1596514500000|2020-08-04 04:15:00|15420.3|15410.3|15420.3|15410.3|15422.8|15412.8|15417.8|15407.8|128
1596514800000|2020-08-04 04:20:00|15417.8|15407.8|15422.8|15412.8|15422.8|15412.8|15415.3|15405.3|290
1596515100000|2020-08-04 04:25:00|15420.3|15410.3|15420.3|15410.3|15420.3|15410.3|15420.3|15410.3|204
1596515400000|2020-08-04 04:30:00|15417.8|15407.8|15417.8|15407.8|15422.8|15412.8|15417.8|15407.8|170
1596515700000|2020-08-04 04:35:00|15420.3|15410.3|15417.8|15407.8|15420.3|15410.3|15417.8|15407.8|308
1596516000000|2020-08-04 04:40:00|15420.3|15410.3|15415.3|15405.3|15420.3|15410.3|15415.3|15405.3|115
1596516300000|2020-08-04 04:45:00|15417.8|15407.8|15417.8|15407.8|15420.3|15410.3|15417.8|15407.8|178
1596516600000|2020-08-04 04:50:00|15415.3|15405.3|15410.3|15400.3|15415.3|15405.3|15410.3|15400.3|123
1596516900000|2020-08-04 04:55:00|15412.8|15402.8|15412.8|15402.8|15412.8|15402.8|15410.3|15400.3|88
1596517200000|2020-08-04 05:00:00|15407.8|15397.8|15400.3|15390.3|15422.8|15412.8|15390.3|15380.3|4441
1596517500000|2020-08-04 05:05:00|15397.8|15387.8|15387.8|15377.8|15405.3|15395.3|15377.8|15367.8|4978
1596517800000|2020-08-04 05:10:00|15385.3|15375.3|15395.3|15385.3|15395.3|15385.3|15362.8|15352.8|5297
1596518100000|2020-08-04 05:15:00|15397.8|15387.8|15405.3|15395.3|15415.3|15405.3|15387.8|15377.8|2638
1596518400000|2020-08-04 05:20:00|15402.8|15392.8|15407.8|15397.8|15420.3|15410.3|15375.3|15365.3|3543
1596518700000|2020-08-04 05:25:00|15405.3|15395.3|15415.3|15405.3|15430.3|15420.3|15402.8|15392.8|3382
1596519000000|2020-08-04 05:30:00|15412.8|15402.8|15407.8|15397.8|15425.3|15415.3|15405.3|15395.3|2149
1596519300000|2020-08-04 05:35:00|15410.3|15400.3|15460.3|15450.3|15460.3|15450.3|15410.3|15400.3|3472
1596519600000|2020-08-04 05:40:00|15462.8|15452.8|15455.3|15445.3|15465.3|15455.3|15435.3|15425.3|2779
1596519900000|2020-08-04 05:45:00|15457.8|15447.8|15480.3|15470.3|15487.8|15477.8|15445.3|15435.3|6880
1596520200000|2020-08-04 05:50:00|15482.8|15472.8|15490.3|15480.3|15512.8|15502.8|15480.3|15470.3|7183
1596520500000|2020-08-04 05:55:00|15492.8|15482.8|15507.8|15497.8|15517.8|15507.8|15487.8|15477.8|4042
1596520800000|2020-08-04 06:00:00|15510.3|15500.3|15510.3|15500.3|15537.8|15527.8|15500.3|15490.3|5855
1596521100000|2020-08-04 06:05:00|15507.8|15497.8|15462.8|15452.8|15515.3|15505.3|15462.8|15452.8|4971
1596521400000|2020-08-04 06:10:00|15465.3|15455.3|15495.3|15485.3|15497.8|15487.8|15437.8|15427.8|5367
1596521700000|2020-08-04 06:15:00|15492.8|15482.8|15470.3|15460.3|15500.3|15490.3|15467.8|15457.8|2693
1596522000000|2020-08-04 06:20:00|15472.8|15462.8|15457.8|15447.8|15487.8|15477.8|15452.8|15442.8|3548
1596522300000|2020-08-04 06:25:00|15455.3|15445.3|15450.3|15440.3|15455.3|15445.3|15435.3|15425.3|3467
1596522600000|2020-08-04 06:30:00|15452.8|15442.8|15445.3|15435.3|15475.3|15465.3|15440.3|15430.3|3165
1596522900000|2020-08-04 06:35:00|15447.8|15437.8|15470.3|15460.3|15475.3|15465.3|15447.8|15437.8|2835
1596523200000|2020-08-04 06:40:00|15467.8|15457.8|15452.8|15442.8|15470.3|15460.3|15447.8|15437.8|2660
1596523500000|2020-08-04 06:45:00|15455.3|15445.3|15430.3|15420.3|15462.8|15452.8|15417.8|15407.8|4112
1596523800000|2020-08-04 06:50:00|15427.8|15417.8|15450.3|15440.3|15460.3|15450.3|15427.8|15417.8|3082
1596524100000|2020-08-04 06:55:00|15452.8|15442.8|15437.8|15427.8|15455.3|15445.3|15437.8|15427.8|5442
1596524400000|2020-08-04 07:00:00|15440.3|15430.3|15457.8|15445.3|15460.3|15447.8|15440.3|15425.3|3189
1596524700000|2020-08-04 07:05:00|15455.3|15442.8|15460.3|15445.3|15462.8|15450.3|15455.3|15442.8|1164
1596525000000|2020-08-04 07:10:00|15457.8|15447.8|15452.8|15437.8|15465.3|15452.8|15447.8|15435.3|1265
1596525300000|2020-08-04 07:15:00|15450.3|15440.3|15445.3|15432.8|15452.8|15440.3|15437.8|15425.3|687
1596525600000|2020-08-04 07:20:00|15442.8|15430.3|15440.3|15425.3|15442.8|15430.3|15435.3|15422.8|667
1596525900000|2020-08-04 07:25:00|15437.8|15427.8|15437.8|15425.3|15440.3|15427.8|15432.8|15420.3|885
1596526200000|2020-08-04 07:30:00|15435.3|15422.8|15437.8|15425.3|15440.3|15427.8|15435.3|15422.8|849
1596526500000|2020-08-04 07:35:00|15440.3|15427.8|15432.8|15420.3|15440.3|15427.8|15430.3|15417.8|806
1596526800000|2020-08-04 07:40:00|15435.3|15422.8|15430.3|15415.3|15435.3|15422.8|15427.8|15415.3|1111
1596527100000|2020-08-04 07:45:00|15427.8|15417.8|15422.8|15410.3|15430.3|15417.8|15422.8|15410.3|1326
1596527400000|2020-08-04 07:50:00|15425.3|15407.8|15390.3|15377.8|15425.3|15407.8|15387.8|15375.3|2404
1596527700000|2020-08-04 07:55:00|15385.3|15372.8|15380.3|15367.8|15385.3|15372.8|15365.3|15352.8|3593
1596528000000|2020-08-04 08:00:00|15377.8|15365.3|15325.3|15312.8|15377.8|15365.3|15312.8|15300.3|5616
1596528300000|2020-08-04 08:05:00|15327.8|15315.3|15305.3|15292.8|15327.8|15315.3|15302.8|15290.3|4512
1596528600000|2020-08-04 08:10:00|15307.8|15295.3|15325.3|15312.8|15332.8|15320.3|15307.8|15295.3|2554
1596528900000|2020-08-04 08:15:00|15322.8|15310.3|15327.8|15315.3|15337.8|15322.8|15322.8|15310.3|1155
1596529200000|2020-08-04 08:20:00|15325.3|15310.3|15315.3|15300.3|15332.8|15320.3|15312.8|15300.3|1275
1596529500000|2020-08-04 08:25:00|15312.8|15297.8|15335.3|15322.8|15340.3|15327.8|15310.3|15297.8|860
1596529800000|2020-08-04 08:30:00|15339.8|15315.8|15326|15302|15351.4|15327.4|15314|15290|4
1596530100000|2020-08-04 08:35:00|15326.2|15302.2|15308.8|15284.8|15326.4|15302.4|15301.5|15277.5|261
1596530400000|2020-08-04 08:40:00|15308.4|15284.4|15308.8|15284.8|15329.1|15305.1|15299.9|15275.9|0
1596530700000|2020-08-04 08:45:00|15309|15285|15315.9|15291.9|15323.7|15299.7|15308.8|15284.8|0
1596531000000|2020-08-04 08:50:00|15315.5|15291.5|15325.6|15301.6|15334.4|15310.4|15311.8|15287.8|0
1596531300000|2020-08-04 08:55:00|15326|15302|15332.9|15308.9|15333.4|15309.4|15317.6|15293.6|0
1596531600000|2020-08-04 09:00:00|15330.2|15306.2|15352.8|15337.8|15355.3|15342.8|15330.2|15306.2|512
1596531900000|2020-08-04 09:05:00|15350.3|15340.3|15352.8|15340.3|15357.8|15345.3|15350.3|15337.8|184
1596532200000|2020-08-04 09:10:00|15350.3|15337.8|15357.8|15342.8|15357.8|15342.8|15350.3|15337.8|95
1596532500000|2020-08-04 09:15:00|15355.3|15345.3|15345.3|15332.8|15355.3|15345.3|15342.8|15330.3|432
1596532800000|2020-08-04 09:20:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15342.8|15330.3|81
1596533100000|2020-08-04 09:25:00|15342.8|15330.3|15347.8|15335.3|15350.3|15337.8|15340.3|15327.8|181
1596533400000|2020-08-04 09:30:00|15345.3|15332.8|15352.8|15340.3|15355.3|15342.8|15345.3|15332.8|298
1596533700000|2020-08-04 09:35:00|15355.3|15337.8|15337.8|15325.3|15355.3|15342.8|15337.8|15325.3|169
1596534000000|2020-08-04 09:40:00|15335.3|15322.8|15332.8|15320.3|15340.3|15327.8|15330.3|15317.8|276
1596534300000|2020-08-04 09:45:00|15330.3|15317.8|15327.8|15315.3|15335.3|15322.8|15325.3|15312.8|204
1596534600000|2020-08-04 09:50:00|15330.3|15317.8|15330.3|15317.8|15335.3|15322.8|15327.8|15312.8|217
1596534900000|2020-08-04 09:55:00|15327.8|15315.3|15322.8|15310.3|15330.3|15317.8|15322.8|15310.3|194
1596535200000|2020-08-04 10:00:00|15325.3|15312.8|15320.3|15307.8|15332.8|15320.3|15320.3|15307.8|120
1596535500000|2020-08-04 10:05:00|15322.8|15305.3|15320.3|15307.8|15322.8|15310.3|15315.3|15302.8|130
1596535800000|2020-08-04 10:10:00|15317.8|15305.3|15322.8|15310.3|15325.3|15312.8|15317.8|15305.3|108
1596536100000|2020-08-04 10:15:00|15325.3|15312.8|15312.8|15300.3|15325.3|15312.8|15310.3|15297.8|590
1596536400000|2020-08-04 10:20:00|15315.3|15302.8|15312.8|15300.3|15315.3|15302.8|15307.8|15295.3|284
1596536700000|2020-08-04 10:25:00|15310.3|15297.8|15307.8|15295.3|15315.3|15302.8|15307.8|15295.3|194
1596537000000|2020-08-04 10:30:00|15310.3|15297.8|15310.3|15297.8|15315.3|15302.8|15307.8|15295.3|184
1596537300000|2020-08-04 10:35:00|15307.8|15295.3|15310.3|15297.8|15315.3|15302.8|15307.8|15292.8|242
1596537600000|2020-08-04 10:40:00|15312.8|15300.3|15312.8|15300.3|15315.3|15302.8|15310.3|15297.8|107
1596537900000|2020-08-04 10:45:00|15310.3|15297.8|15317.8|15302.8|15317.8|15305.3|15310.3|15297.8|241
1596538200000|2020-08-04 10:50:00|15315.3|15305.3|15312.8|15300.3|15317.8|15305.3|15310.3|15297.8|125
1596538500000|2020-08-04 10:55:00|15315.3|15302.8|15312.8|15300.3|15315.3|15302.8|15312.8|15300.3|55
1596538800000|2020-08-04 11:00:00|15315.3|15302.8|15315.3|15302.8|15317.8|15305.3|15315.3|15302.8|64
1596539100000|2020-08-04 11:05:00|15317.8|15305.3|15332.8|15320.3|15335.3|15322.8|15315.3|15302.8|233
1596539400000|2020-08-04 11:10:00|15335.3|15322.8|15332.8|15320.3|15337.8|15325.3|15325.3|15312.8|295
1596539700000|2020-08-04 11:15:00|15330.3|15317.8|15325.3|15312.8|15330.3|15317.8|15320.3|15307.8|289
1596540000000|2020-08-04 11:20:00|15327.8|15315.3|15332.8|15320.3|15335.3|15322.8|15325.3|15312.8|290
1596540300000|2020-08-04 11:25:00|15335.3|15322.8|15337.8|15325.3|15337.8|15325.3|15327.8|15315.3|255
1596540600000|2020-08-04 11:30:00|15335.3|15322.8|15325.3|15312.8|15335.3|15322.8|15320.3|15307.8|160
1596540900000|2020-08-04 11:35:00|15327.8|15315.3|15327.8|15315.3|15332.8|15320.3|15325.3|15315.3|137
1596541200000|2020-08-04 11:40:00|15325.3|15312.8|15327.8|15312.8|15330.3|15317.8|15325.3|15312.8|69
1596541500000|2020-08-04 11:45:00|15325.3|15315.3|15330.3|15317.8|15332.8|15320.3|15325.3|15315.3|80
1596541800000|2020-08-04 11:50:00|15327.8|15315.3|15330.3|15317.8|15330.3|15317.8|15322.8|15310.3|130
1596542100000|2020-08-04 11:55:00|15332.8|15320.3|15332.8|15320.3|15335.3|15322.8|15330.3|15317.8|109
1596542400000|2020-08-04 12:00:00|15330.3|15317.8|15325.3|15312.8|15330.3|15320.3|15322.8|15310.3|91
1596542700000|2020-08-04 12:05:00|15322.8|15310.3|15330.3|15317.8|15330.3|15317.8|15322.8|15310.3|45
1596543000000|2020-08-04 12:10:00|15327.8|15315.3|15325.3|15312.8|15330.3|15317.8|15325.3|15312.8|56
1596543300000|2020-08-04 12:15:00|15327.8|15315.3|15330.3|15317.8|15330.3|15317.8|15325.3|15312.8|102
1596543600000|2020-08-04 12:20:00|15327.8|15315.3|15327.8|15315.3|15332.8|15320.3|15327.8|15315.3|88
1596543900000|2020-08-04 12:25:00|15330.3|15317.8|15330.3|15315.3|15330.3|15317.8|15325.3|15312.8|136
1596544200000|2020-08-04 12:30:00|15327.8|15317.8|15327.8|15315.3|15332.8|15320.3|15325.3|15312.8|169
1596544500000|2020-08-04 12:35:00|15325.3|15312.8|15327.8|15312.8|15327.8|15312.8|15320.3|15307.8|215
1596544800000|2020-08-04 12:40:00|15325.3|15315.3|15330.3|15317.8|15330.3|15317.8|15317.8|15305.3|204
1596545100000|2020-08-04 12:45:00|15332.8|15320.3|15330.3|15317.8|15335.3|15322.8|15327.8|15315.3|95
1596545400000|2020-08-04 12:50:00|15332.8|15320.3|15315.3|15302.8|15332.8|15320.3|15312.8|15297.8|332
1596545700000|2020-08-04 12:55:00|15317.8|15300.3|15322.8|15310.3|15322.8|15310.3|15312.8|15300.3|98
1596546000000|2020-08-04 13:00:00|15320.3|15307.8|15332.8|15317.8|15332.8|15320.3|15320.3|15305.3|116
1596546300000|2020-08-04 13:05:00|15330.3|15315.3|15327.8|15315.3|15332.8|15317.8|15327.8|15315.3|36
1596546600000|2020-08-04 13:10:00|15330.3|15317.8|15337.8|15322.8|15337.8|15325.3|15327.8|15315.3|231
1596546900000|2020-08-04 13:15:00|15335.3|15325.3|15332.8|15317.8|15335.3|15325.3|15327.8|15315.3|161
1596547200000|2020-08-04 13:20:00|15330.3|15320.3|15327.8|15315.3|15332.8|15320.3|15327.8|15315.3|78
1596547500000|2020-08-04 13:25:00|15330.3|15317.8|15327.8|15312.8|15330.3|15317.8|15325.3|15312.8|37
1596547800000|2020-08-04 13:30:00|15325.3|15315.3|15347.8|15335.3|15350.3|15337.8|15325.3|15315.3|606
1596548100000|2020-08-04 13:35:00|15350.3|15332.8|15337.8|15325.3|15350.3|15337.8|15335.3|15322.8|367
1596548400000|2020-08-04 13:40:00|15340.3|15327.8|15360.3|15347.8|15360.3|15347.8|15335.3|15322.8|362
1596548700000|2020-08-04 13:45:00|15362.8|15350.3|15367.8|15355.3|15370.3|15357.8|15362.8|15350.3|356
1596549000000|2020-08-04 13:50:00|15370.3|15357.8|15360.3|15347.8|15370.3|15357.8|15360.3|15347.8|137
1596549300000|2020-08-04 13:55:00|15362.8|15350.3|15357.8|15345.3|15367.8|15355.3|15357.8|15345.3|251
1596549600000|2020-08-04 14:00:00|15360.3|15347.8|15360.3|15345.3|15367.8|15355.3|15357.8|15345.3|185
1596549900000|2020-08-04 14:05:00|15357.8|15342.8|15375.3|15360.3|15375.3|15360.3|15355.3|15342.8|210
1596550200000|2020-08-04 14:10:00|15372.8|15362.8|15372.8|15360.3|15375.3|15362.8|15370.3|15357.8|232
1596550500000|2020-08-04 14:15:00|15375.3|15362.8|15362.8|15350.3|15375.3|15362.8|15360.3|15347.8|392
1596550800000|2020-08-04 14:20:00|15360.3|15347.8|15362.8|15350.3|15365.3|15352.8|15360.3|15347.8|111
1596551100000|2020-08-04 14:25:00|15365.3|15352.8|15360.3|15347.8|15365.3|15352.8|15357.8|15345.3|253
1596551400000|2020-08-04 14:30:00|15357.8|15345.3|15357.8|15345.3|15362.8|15347.8|15355.3|15342.8|428
1596551700000|2020-08-04 14:35:00|15360.3|15347.8|15370.3|15357.8|15370.3|15357.8|15357.8|15345.3|409
1596552000000|2020-08-04 14:40:00|15367.8|15355.3|15375.3|15362.8|15377.8|15365.3|15367.8|15352.8|170
1596552300000|2020-08-04 14:45:00|15377.8|15365.3|15385.3|15372.8|15385.3|15372.8|15375.3|15362.8|206
1596552600000|2020-08-04 14:50:00|15387.8|15375.3|15390.3|15377.8|15392.8|15380.3|15387.8|15375.3|254
1596552900000|2020-08-04 14:55:00|15387.8|15375.3|15387.8|15375.3|15392.8|15380.3|15385.3|15372.8|294
1596553200000|2020-08-04 15:00:00|15385.3|15372.8|15382.8|15370.3|15387.8|15375.3|15380.3|15367.8|119
1596553500000|2020-08-04 15:05:00|15380.3|15367.8|15377.8|15365.3|15382.8|15370.3|15377.8|15365.3|167
1596553800000|2020-08-04 15:10:00|15380.3|15367.8|15392.8|15380.3|15392.8|15380.3|15380.3|15367.8|154
1596554100000|2020-08-04 15:15:00|15390.3|15377.8|15385.3|15372.8|15390.3|15377.8|15382.8|15370.3|206
1596554400000|2020-08-04 15:20:00|15387.8|15375.3|15375.3|15362.8|15390.3|15377.8|15375.3|15362.8|246
1596554700000|2020-08-04 15:25:00|15377.8|15365.3|15377.8|15365.3|15382.8|15370.3|15375.3|15362.8|231
1596555000000|2020-08-04 15:30:00|15380.3|15367.8|15385.3|15372.8|15385.3|15372.8|15377.8|15365.3|30
1596555300000|2020-08-04 15:35:00|15387.8|15375.3|15387.8|15375.3|15390.3|15377.8|15385.3|15372.8|113
1596555600000|2020-08-04 15:40:00|15390.3|15377.8|15397.8|15385.3|15397.8|15385.3|15390.3|15377.8|167
1596555900000|2020-08-04 15:45:00|15395.3|15382.8|15395.3|15382.8|15397.8|15385.3|15392.8|15380.3|114
1596556200000|2020-08-04 15:50:00|15397.8|15385.3|15405.3|15392.8|15405.3|15392.8|15397.8|15385.3|193
1596556500000|2020-08-04 15:55:00|15402.8|15390.3|15402.8|15390.3|15405.3|15392.8|15402.8|15390.3|138
1596556800000|2020-08-04 16:00:00|15405.3|15392.8|15400.3|15387.8|15407.8|15395.3|15400.3|15387.8|160
1596557100000|2020-08-04 16:05:00|15397.8|15385.3|15380.3|15367.8|15397.8|15385.3|15380.3|15367.8|304
1596557400000|2020-08-04 16:10:00|15382.8|15370.3|15377.8|15365.3|15382.8|15370.3|15375.3|15362.8|98
1596557700000|2020-08-04 16:15:00|15380.3|15367.8|15397.8|15385.3|15397.8|15385.3|15377.8|15365.3|116
1596558000000|2020-08-04 16:20:00|15395.3|15382.8|15395.3|15382.8|15397.8|15385.3|15390.3|15377.8|112
1596558300000|2020-08-04 16:25:00|15397.8|15385.3|15407.8|15395.3|15407.8|15395.3|15397.8|15385.3|254
1596558600000|2020-08-04 16:30:00|15405.3|15392.8|15407.8|15395.3|15407.8|15395.3|15402.8|15390.3|51
1596558900000|2020-08-04 16:35:00|15405.3|15392.8|15405.3|15392.8|15407.8|15395.3|15402.8|15390.3|79
1596559200000|2020-08-04 16:40:00|15407.8|15395.3|15407.8|15395.3|15407.8|15395.3|15402.8|15390.3|83
1596559500000|2020-08-04 16:45:00|15410.3|15397.8|15410.3|15395.3|15410.3|15397.8|15407.8|15395.3|131
1596559800000|2020-08-04 16:50:00|15407.8|15397.8|15407.8|15395.3|15410.3|15397.8|15407.8|15395.3|71
1596560100000|2020-08-04 16:55:00|15405.3|15392.8|15402.8|15390.3|15407.8|15395.3|15402.8|15390.3|112
1596560400000|2020-08-04 17:00:00|15405.3|15392.8|15400.3|15387.8|15407.8|15395.3|15397.8|15385.3|268
1596560700000|2020-08-04 17:05:00|15402.8|15390.3|15405.3|15392.8|15405.3|15392.8|15402.8|15390.3|107
1596561000000|2020-08-04 17:10:00|15407.8|15395.3|15410.3|15395.3|15410.3|15397.8|15405.3|15392.8|237
1596561300000|2020-08-04 17:15:00|15407.8|15397.8|15410.3|15397.8|15412.8|15400.3|15407.8|15395.3|173
1596561600000|2020-08-04 17:20:00|15412.8|15400.3|15410.3|15397.8|15412.8|15400.3|15407.8|15395.3|70
1596561900000|2020-08-04 17:25:00|15412.8|15395.3|15407.8|15395.3|15412.8|15395.3|15405.3|15392.8|43
1596562200000|2020-08-04 17:30:00|15405.3|15392.8|15407.8|15392.8|15407.8|15395.3|15402.8|15390.3|26
1596562500000|2020-08-04 17:35:00|15405.3|15395.3|15415.3|15402.8|15415.3|15402.8|15405.3|15392.8|93
1596562800000|2020-08-04 17:40:00|15412.8|15400.3|15415.3|15402.8|15417.8|15405.3|15412.8|15400.3|102
1596563100000|2020-08-04 17:45:00|15412.8|15400.3|15412.8|15400.3|15415.3|15402.8|15412.8|15400.3|20
1596563400000|2020-08-04 17:50:00|15410.3|15397.8|15420.3|15407.8|15420.3|15407.8|15410.3|15397.8|112
1596563700000|2020-08-04 17:55:00|15417.8|15405.3|15417.8|15405.3|15420.3|15407.8|15415.3|15402.8|99
1596564000000|2020-08-04 18:00:00|15420.3|15407.8|15422.8|15410.3|15422.8|15410.3|15420.3|15405.3|75
1596564300000|2020-08-04 18:05:00|15420.3|15407.8|15422.8|15410.3|15422.8|15410.3|15420.3|15407.8|53
1596564600000|2020-08-04 18:10:00|15425.3|15407.8|15420.3|15407.8|15425.3|15410.3|15420.3|15407.8|74
1596564900000|2020-08-04 18:15:00|15422.8|15410.3|15417.8|15402.8|15422.8|15410.3|15412.8|15400.3|99
1596565200000|2020-08-04 18:20:00|15415.3|15405.3|15422.8|15410.3|15425.3|15412.8|15415.3|15405.3|156
1596565500000|2020-08-04 18:25:00|15420.3|15407.8|15412.8|15400.3|15422.8|15410.3|15412.8|15397.8|229
1596565800000|2020-08-04 18:30:00|15410.3|15397.8|15397.8|15385.3|15412.8|15400.3|15397.8|15385.3|184
1596566100000|2020-08-04 18:35:00|15395.3|15382.8|15397.8|15385.3|15400.3|15387.8|15395.3|15382.8|147
1596566400000|2020-08-04 18:40:00|15400.3|15387.8|15409.1|15399.1|15410.3|15399.1|15397.8|15385.3|218
1596566700000|2020-08-04 18:45:00|15407.8|15397.8|15415.3|15405.3|15419.1|15409.1|15407.8|15397.8|180
1596567000000|2020-08-04 18:50:00|15416.6|15406.6|15422.8|15412.8|15424.1|15414.1|15416.6|15406.6|136
1596567300000|2020-08-04 18:55:00|15424.1|15414.1|15431.6|15421.6|15432.8|15422.8|15424.1|15414.1|212
1596567600000|2020-08-04 19:00:00|15430.3|15420.3|15431.6|15421.6|15434.1|15424.1|15429.1|15419.1|49
1596567900000|2020-08-04 19:05:00|15432.8|15422.8|15434.1|15424.1|15434.1|15424.1|15431.6|15421.6|81
1596568200000|2020-08-04 19:10:00|15432.8|15422.8|15434.1|15424.1|15436.6|15426.6|15431.6|15421.6|54
1596568500000|2020-08-04 19:15:00|15436.6|15426.6|15434.1|15424.1|15436.6|15426.6|15431.6|15421.6|148
1596568800000|2020-08-04 19:20:00|15435.3|15425.3|15444.1|15434.1|15444.1|15434.1|15435.3|15425.3|241
1596569100000|2020-08-04 19:25:00|15442.8|15432.8|15439.1|15429.1|15444.1|15434.1|15439.1|15429.1|152
1596569400000|2020-08-04 19:30:00|15440.3|15430.3|15446.6|15436.6|15446.6|15436.6|15439.1|15429.1|104
1596569700000|2020-08-04 19:35:00|15445.3|15435.3|15444.1|15434.1|15446.6|15436.6|15441.6|15431.6|160
1596570000000|2020-08-04 19:40:00|15445.3|15435.3|15446.6|15436.6|15446.6|15436.6|15444.1|15434.1|89
1596570300000|2020-08-04 19:45:00|15450.3|15440.3|15451.6|15441.6|15451.6|15441.6|15449.1|15439.1|285
1596570600000|2020-08-04 19:50:00|15454.1|15444.1|15459.1|15449.1|15460.3|15450.3|15444.1|15434.1|268
1596570900000|2020-08-04 19:55:00|15460.3|15450.3|15464.1|15454.1|15466.6|15456.6|15459.1|15449.1|178
1596571200000|2020-08-04 20:00:00|15462.8|15452.8|15465.3|15455.3|15466.6|15456.6|15461.6|15451.6|95
1596571500000|2020-08-04 20:05:00|15466.6|15456.6|15465.3|15455.3|15466.6|15456.6|15464.1|15454.1|71
1596571800000|2020-08-04 20:10:00|15466.6|15456.6|15465.3|15455.3|15466.6|15456.6|15464.1|15454.1|61
1596572100000|2020-08-04 20:15:00|15470.5|15446.5|15468.5|15444.5|15471.8|15447.8|15465.7|15441.7|181
1596572400000|2020-08-04 20:20:00|15469|15445|15470.3|15446.3|15471.2|15447.2|15468.6|15444.6|119
1596572700000|2020-08-04 20:25:00|15470.9|15446.9|15468.9|15444.9|15470.9|15446.9|15468.9|15444.9|42
1596573000000|2020-08-04 20:30:00|15467|15443|15461.8|15437.8|15467|15443|15459.1|15435.1|72
1596573300000|2020-08-04 20:35:00|15462.7|15438.7|15465.3|15441.3|15466.2|15442.2|15461.8|15437.8|28
1596573600000|2020-08-04 20:40:00|15464.4|15440.4|15463.5|15439.5|15465.3|15441.3|15462.7|15438.7|50
1596573900000|2020-08-04 20:45:00|15464.4|15440.4|15467.9|15443.9|15468.8|15444.8|15463.5|15439.5|104
1596574200000|2020-08-04 20:50:00|15467|15443|15472.3|15448.3|15473.2|15449.2|15467|15443|24
1596574500000|2020-08-04 20:55:00|15471.4|15447.4|15469.8|15445.8|15472.3|15448.3|15467|15443|79
1596574800000|2020-08-04 21:00:00|15467.9|15443.9|15466|15442|15468.4|15444.4|15465.1|15441.1|14
1596575100000|2020-08-04 21:05:00|15467.3|15443.3|15468.9|15444.9|15470.1|15446.1|15467.3|15443.3|4
1596575400000|2020-08-04 21:10:00|15468.8|15444.8|15469.1|15445.1|15469.3|15445.3|15468.5|15444.5|1
1596575700000|2020-08-04 21:15:00|15468.9|15444.9|15469.8|15445.8|15469.8|15445.8|15468.6|15444.6|0
1596576000000|2020-08-04 21:20:00|15469.4|15445.4|15469.7|15445.7|15470.6|15446.6|15469.1|15445.1|0
1596576300000|2020-08-04 21:25:00|15469.8|15445.8|15469.8|15445.8|15470.3|15446.3|15469.7|15445.7|0
1596576600000|2020-08-04 21:30:00|15469.7|15445.7|15471.4|15447.4|15471.6|15447.6|15469.6|15445.6|0
1596576900000|2020-08-04 21:35:00|15471.2|15447.2|15470.4|15446.4|15471.2|15447.2|15470.1|15446.1|0
1596577200000|2020-08-04 21:40:00|15470.6|15446.6|15471.3|15447.3|15471.3|15447.3|15470.4|15446.4|0
1596577500000|2020-08-04 21:45:00|15471.5|15447.5|15471.1|15447.1|15471.5|15447.5|15470.7|15446.7|0
1596577800000|2020-08-04 21:50:00|15471.2|15447.2|15471|15447|15471.2|15447.2|15470.6|15446.6|0
1596578100000|2020-08-04 21:55:00|15471.1|15447.1|15471.7|15447.7|15472.5|15448.5|15470.8|15446.8|0
1596578400000|2020-08-04 22:00:00|15473.3|15449.3|15469.4|15445.4|15473.8|15449.8|15465.9|15441.9|0
1596578700000|2020-08-04 22:05:00|15470.3|15446.3|15468.5|15444.5|15470.3|15446.3|15465|15441|0
1596579000000|2020-08-04 22:10:00|15467.6|15443.6|15469.4|15445.4|15469.4|15445.4|15466.7|15442.7|0
1596579300000|2020-08-04 22:15:00|15468.5|15444.5|15471.1|15447.1|15472.9|15448.9|15468.5|15444.5|0
1596579600000|2020-08-04 22:20:00|15472|15448|15470.2|15446.2|15472|15448|15470.2|15446.2|0
1596579900000|2020-08-04 22:25:00|15469.3|15445.3|15470.2|15446.2|15472|15448|15468.4|15444.4|0
1596580200000|2020-08-04 22:30:00|15471.1|15447.1|15471.8|15447.8|15471.8|15447.8|15469.3|15445.3|0
1596580500000|2020-08-04 22:35:00|15472.2|15448.2|15469.7|15445.7|15472.7|15448.7|15469.1|15445.1|0
1596580800000|2020-08-04 22:40:00|15470.5|15446.5|15471.8|15447.8|15472.7|15448.7|15469.7|15445.7|0
1596581100000|2020-08-04 22:45:00|15470.9|15446.9|15472.7|15448.7|15475.3|15451.3|15470.9|15446.9|0
1596581400000|2020-08-04 22:50:00|15473.5|15449.5|15474.8|15450.8|15474.8|15450.8|15472.7|15448.7|0
1596581700000|2020-08-04 22:55:00|15474.4|15450.4|15475|15451|15475|15451|15473.9|15449.9|0
1596582000000|2020-08-04 23:00:00|15474.1|15450.1|15473.1|15449.1|15475|15451|15473.1|15449.1|0
1596582300000|2020-08-04 23:05:00|15474|15450|15474|15450|15474.9|15450.9|15473.1|15449.1|0
1596582600000|2020-08-04 23:10:00|15474.9|15450.9|15474|15450|15474.9|15450.9|15473.1|15449.1|0
1596582900000|2020-08-04 23:15:00|15473.1|15449.1|15473.1|15449.1|15474|15450|15472.3|15448.3|0
1596583200000|2020-08-04 23:20:00|15472.3|15448.3|15468.2|15444.2|15473.1|15449.1|15468.2|15444.2|0
1596583500000|2020-08-04 23:25:00|15468.3|15444.3|15470.2|15446.2|15471.1|15447.1|15468.3|15444.3|0
1596583800000|2020-08-04 23:30:00|15471.1|15447.1|15469.2|15445.2|15471.1|15447.1|15469.2|15445.2|0
1596584100000|2020-08-04 23:35:00|15470|15446|15470.9|15446.9|15470.9|15446.9|15470|15446|0
1596584400000|2020-08-04 23:40:00|15470.5|15446.5|15468.6|15444.6|15470.9|15446.9|15467.8|15443.8|0
1596584700000|2020-08-04 23:45:00|15469.1|15445.1|15469.5|15445.5|15469.5|15445.5|15466.9|15442.9|0
1596585000000|2020-08-04 23:50:00|15469.1|15445.1|15468.6|15444.6|15469.5|15445.5|15466.9|15442.9|0
1596585300000|2020-08-04 23:55:00|15467.8|15443.8|15466|15442|15469.5|15445.5|15466|15442|0
1596585600000|2020-08-05 00:00:00|15465.1|15441.1|15460.7|15436.7|15470.4|15446.4|15459.9|15435.9|0
1596585900000|2020-08-05 00:05:00|15459.9|15435.9|15443.6|15419.6|15460.8|15436.8|15443.6|15419.6|0
1596586200000|2020-08-05 00:10:00|15442.8|15418.8|15442.3|15418.3|15447.4|15423.4|15440.8|15416.8|0
1596586500000|2020-08-05 00:15:00|15443.1|15419.1|15444.6|15420.6|15450.3|15426.3|15441.4|15417.4|0
1596586800000|2020-08-05 00:20:00|15445.1|15421.1|15446.1|15422.1|15450.7|15426.7|15438.8|15414.8|0
1596587100000|2020-08-05 00:25:00|15445.7|15421.7|15453.5|15429.5|15453.5|15429.5|15445.7|15421.7|0
1596587400000|2020-08-05 00:30:00|15453.9|15429.9|15454.4|15430.4|15454.4|15430.4|15448.2|15424.2|0
1596587700000|2020-08-05 00:35:00|15454.8|15430.8|15451.7|15427.7|15457.6|15433.6|15451|15427|0
1596588000000|2020-08-05 00:40:00|15452.1|15428.1|15454.7|15430.7|15454.7|15430.7|15451.5|15427.5|0
1596588300000|2020-08-05 00:45:00|15455.2|15431.2|15444.5|15420.5|15457.5|15433.5|15444.5|15420.5|0
1596588600000|2020-08-05 00:50:00|15444.9|15420.9|15441.7|15417.7|15448.2|15424.2|15441.7|15417.7|0
1596588900000|2020-08-05 00:55:00|15440.5|15416.5|15440.9|15416.9|15442.6|15418.6|15431.9|15407.9|0
1596589200000|2020-08-05 01:00:00|15433.5|15423.5|15423.5|15413.5|15443.5|15433.5|15416|15406|2112
1596589500000|2020-08-05 01:05:00|15421|15411|15411|15401|15423.5|15413.5|15408.5|15398.5|1112
1596589800000|2020-08-05 01:10:00|15408.5|15398.5|15418.5|15408.5|15423.5|15413.5|15401|15391|1325
1596590100000|2020-08-05 01:15:00|15416|15406|15403.5|15393.5|15421|15411|15401|15391|1841
1596590400000|2020-08-05 01:20:00|15406|15396|15373.5|15363.5|15406|15396|15368.5|15358.5|2097
1596590700000|2020-08-05 01:25:00|15371|15361|15391|15381|15398.5|15388.5|15366|15356|3130
1596591000000|2020-08-05 01:30:00|15396|15386|15356|15346|15406|15396|15336|15326|16250
1596591300000|2020-08-05 01:35:00|15358.5|15348.5|15296|15286|15358.5|15348.5|15291|15281|18218
1596591600000|2020-08-05 01:40:00|15293.5|15283.5|15298.5|15288.5|15321|15311|15286|15276|10385
1596591900000|2020-08-05 01:45:00|15296|15286|15268.5|15258.5|15298.5|15288.5|15251|15241|9736
1596592200000|2020-08-05 01:50:00|15266|15256|15228.5|15218.5|15288.5|15278.5|15226|15216|9926
1596592500000|2020-08-05 01:55:00|15226|15216|15203.5|15193.5|15231|15221|15191|15181|12199
1596592800000|2020-08-05 02:00:00|15201|15191|15196|15186|15231|15221|15171|15161|11239
1596593100000|2020-08-05 02:05:00|15193.5|15183.5|15248.5|15238.5|15248.5|15238.5|15186|15176|8482
1596593400000|2020-08-05 02:10:00|15251|15241|15266|15256|15283.5|15273.5|15236|15226|8340
1596593700000|2020-08-05 02:15:00|15263.5|15253.5|15268.5|15258.5|15273.5|15263.5|15246|15236|3541
1596594000000|2020-08-05 02:20:00|15271|15261|15288.5|15278.5|15303.5|15293.5|15256|15246|6136
1596594300000|2020-08-05 02:25:00|15283.5|15273.5|15306|15296|15308.5|15298.5|15283.5|15273.5|4215
1596594600000|2020-08-05 02:30:00|15308.5|15298.5|15256|15246|15311|15301|15251|15241|3948
1596594900000|2020-08-05 02:35:00|15258.5|15248.5|15298.5|15288.5|15308.5|15298.5|15236|15226|6181
1596595200000|2020-08-05 02:40:00|15301|15291|15323.5|15313.5|15326|15316|15298.5|15288.5|5426
1596595500000|2020-08-05 02:45:00|15326|15316|15303.5|15293.5|15341|15331|15303.5|15293.5|5377
1596595800000|2020-08-05 02:50:00|15306|15296|15311|15301|15331|15321|15303.5|15293.5|3576
1596596100000|2020-08-05 02:55:00|15316|15306|15318.5|15308.5|15331|15321|15291|15281|3545
1596596400000|2020-08-05 03:00:00|15316|15306|15308.5|15298.5|15323.5|15313.5|15291|15281|3332
1596596700000|2020-08-05 03:05:00|15311|15301|15321|15311|15326|15316|15301|15291|2651
1596597000000|2020-08-05 03:10:00|15318.5|15308.5|15321|15311|15328.5|15318.5|15303.5|15293.5|2222
1596597300000|2020-08-05 03:15:00|15318.5|15308.5|15306|15296|15321|15311|15288.5|15278.5|3005
1596597600000|2020-08-05 03:20:00|15308.5|15298.5|15356|15346|15368.5|15358.5|15306|15296|6688
1596597900000|2020-08-05 03:25:00|15358.5|15348.5|15381|15371|15386|15376|15346|15336|4108
1596598200000|2020-08-05 03:30:00|15378.5|15368.5|15381|15371|15386|15376|15373.5|15363.5|848
1596598500000|2020-08-05 03:35:00|15383.5|15373.5|15381|15371|15386|15376|15371|15361|456
1596598800000|2020-08-05 03:40:00|15383.5|15373.5|15381|15371|15383.5|15373.5|15376|15366|323
1596599100000|2020-08-05 03:45:00|15378.5|15368.5|15373.5|15363.5|15383.5|15373.5|15373.5|15363.5|251
1596599400000|2020-08-05 03:50:00|15376|15366|15378.5|15368.5|15378.5|15368.5|15373.5|15363.5|143
1596599700000|2020-08-05 03:55:00|15376|15366|15381|15371|15381|15371|15373.5|15363.5|223
1596600000000|2020-08-05 04:00:00|15383.5|15373.5|15383.5|15373.5|15386|15376|15381|15371|239
1596600300000|2020-08-05 04:05:00|15386|15376|15386|15376|15388.5|15378.5|15381|15371|176
1596600600000|2020-08-05 04:10:00|15383.5|15373.5|15388.5|15378.5|15388.5|15378.5|15381|15371|91
1596600900000|2020-08-05 04:15:00|15383.5|15373.5|15388.5|15378.5|15388.5|15378.5|15383.5|15373.5|73
1596601200000|2020-08-05 04:20:00|15386|15376|15388.5|15378.5|15388.5|15378.5|15386|15376|40
1596601500000|2020-08-05 04:25:00|15386|15376|15376|15366|15388.5|15378.5|15368.5|15358.5|775
1596601800000|2020-08-05 04:30:00|15378.5|15368.5|15378.5|15368.5|15378.5|15368.5|15376|15366|45
1596602100000|2020-08-05 04:35:00|15376|15366|15376|15366|15378.5|15368.5|15373.5|15363.5|46
1596602400000|2020-08-05 04:40:00|15378.5|15368.5|15373.5|15363.5|15383.5|15373.5|15366|15356|677
1596602700000|2020-08-05 04:45:00|||||||||50
1596603000000|2020-08-05 04:50:00|15371|15361|15356|15346|15373.5|15363.5|15356|15346|323
1596603300000|2020-08-05 04:55:00|15358.5|15348.5|15361|15351|15366|15356|15351|15341|559
1596603600000|2020-08-05 05:00:00|15363.5|15353.5|15321|15311|15363.5|15353.5|15316|15306|8270
1596603900000|2020-08-05 05:05:00|15318.5|15308.5|15341|15331|15346|15336|15303.5|15293.5|3088
1596604200000|2020-08-05 05:10:00|15343.5|15333.5|15336|15326|15348.5|15338.5|15326|15316|2535
1596604500000|2020-08-05 05:15:00|15333.5|15323.5|15341|15331|15343.5|15333.5|15323.5|15313.5|1696
1596604800000|2020-08-05 05:20:00|15338.5|15328.5|15288.5|15278.5|15338.5|15328.5|15288.5|15278.5|2972
1596605100000|2020-08-05 05:25:00|15291|15281|15283.5|15273.5|15291|15281|15266|15256|4653
1596605400000|2020-08-05 05:30:00|15281|15271|15276|15266|15291|15281|15261|15251|4155
1596605700000|2020-08-05 05:35:00|15273.5|15263.5|15298.5|15288.5|15301|15291|15268.5|15258.5|2749
1596606000000|2020-08-05 05:40:00|15296|15286|15303.5|15293.5|15316|15306|15288.5|15278.5|2030
1596606300000|2020-08-05 05:45:00|15301|15291|15321|15311|15328.5|15318.5|15298.5|15288.5|1810
1596606600000|2020-08-05 05:50:00|15318.5|15308.5|15306|15296|15321|15311|15291|15281|3138
1596606900000|2020-08-05 05:55:00|15303.5|15293.5|15293.5|15283.5|15308.5|15298.5|15291|15281|1064
1596607200000|2020-08-05 06:00:00|15291|15281|15311|15301|15316|15306|15268.5|15258.5|2893
1596607500000|2020-08-05 06:05:00|15308.5|15298.5|15303.5|15293.5|15323.5|15313.5|15301|15291|1406
1596607800000|2020-08-05 06:10:00|15301|15291|15286|15276|15306|15296|15261|15251|3397
1596608100000|2020-08-05 06:15:00|15288.5|15278.5|15276|15266|15303.5|15293.5|15271|15261|2147
1596608400000|2020-08-05 06:20:00|15281|15271|15313.5|15303.5|15313.5|15303.5|15276|15266|1860
1596608700000|2020-08-05 06:25:00|15316|15306|15298.5|15288.5|15316|15306|15291|15281|2212
1596609000000|2020-08-05 06:30:00|15301|15291|15313.5|15303.5|15323.5|15313.5|15301|15291|1863
1596609300000|2020-08-05 06:35:00|15311|15301|15301|15291|15311|15301|15281|15271|2259
1596609600000|2020-08-05 06:40:00|15298.5|15288.5|15318.5|15308.5|15321|15311|15296|15286|1997
1596609900000|2020-08-05 06:45:00|15321|15311|15333.5|15323.5|15336|15326|15313.5|15303.5|2189
1596610200000|2020-08-05 06:50:00|15331|15321|15318.5|15308.5|15336|15326|15316|15306|2016
1596610500000|2020-08-05 06:55:00|15316|15306|15313.5|15303.5|15326|15316|15311|15301|3732
1596610800000|2020-08-05 07:00:00|15306|15293.5|15288.5|15276|15311|15298.5|15288.5|15276|2148
1596611100000|2020-08-05 07:05:00|15291|15278.5|15291|15278.5|15296|15283.5|15283.5|15271|1041
1596611400000|2020-08-05 07:10:00|15293.5|15281|15303.5|15291|15303.5|15291|15293.5|15278.5|613
1596611700000|2020-08-05 07:15:00|15306|15293.5|15311|15298.5|15316|15303.5|15303.5|15291|367
1596612000000|2020-08-05 07:20:00|15313.5|15301|15311|15298.5|15316|15303.5|15308.5|15296|476
1596612300000|2020-08-05 07:25:00|15308.5|15296|15296|15283.5|15311|15298.5|15296|15283.5|400
1596612600000|2020-08-05 07:30:00|15298.5|15286|15313.5|15298.5|15313.5|15301|15298.5|15283.5|438
1596612900000|2020-08-05 07:35:00|15311|15301|15326|15311|15326|15313.5|15311|15298.5|564
1596613200000|2020-08-05 07:40:00|15328.5|15313.5|15328.5|15313.5|15328.5|15316|15321|15308.5|670
1596613500000|2020-08-05 07:45:00|15326|15316|15331|15318.5|15331|15318.5|15318.5|15303.5|548
1596613800000|2020-08-05 07:50:00|15333.5|15321|15328.5|15316|15333.5|15321|15326|15313.5|456
1596614100000|2020-08-05 07:55:00|15326|15313.5|15323.5|15308.5|15331|15316|15321|15308.5|650
1596614400000|2020-08-05 08:00:00|15321|15306|15308.5|15296|15323.5|15306|15308.5|15296|808
1596614700000|2020-08-05 08:05:00|15311|15298.5|15298.5|15286|15316|15303.5|15298.5|15286|489
1596615000000|2020-08-05 08:10:00|15301|15288.5|15298.5|15286|15303.5|15291|15298.5|15286|319
1596615300000|2020-08-05 08:15:00|15301|15288.5|15311|15296|15318.5|15306|15298.5|15286|1364
1596615600000|2020-08-05 08:20:00|15308.5|15293.5|15271|15258.5|15308.5|15293.5|15271|15258.5|1046
1596615900000|2020-08-05 08:25:00|15266|15253.5|15281|15268.5|15281|15268.5|15263.5|15251|1988
1596616200000|2020-08-05 08:30:00|15280.8|15257|15275.5|15251.5|15281.7|15257.7|15263.6|15239.6|2
1596616500000|2020-08-05 08:35:00|15275.9|15251.9|15288.3|15264.3|15288.3|15264.3|15272.3|15248.3|556
1596616800000|2020-08-05 08:40:00|15290.6|15266.6|15302.9|15278.9|15306.1|15282.1|15288.7|15264.7|0
1596617100000|2020-08-05 08:45:00|15303.4|15279.4|15324.5|15300.5|15327.7|15303.7|15302.5|15278.5|0
1596617400000|2020-08-05 08:50:00|15324.7|15300.7|15326.8|15302.8|15332.3|15308.3|15321.9|15297.9|0
1596617700000|2020-08-05 08:55:00|15327.2|15303.2|15319.7|15295.7|15327.2|15303.2|15315.6|15291.6|0
1596618000000|2020-08-05 09:00:00|15320.1|15296.1|15306|15293.5|15322.5|15298.5|15296|15281|562
1596618300000|2020-08-05 09:05:00|15308.5|15296|15311|15298.5|15316|15303.5|15308.5|15296|204
1596618600000|2020-08-05 09:10:00|15306|15293.5|15303.5|15291|15308.5|15296|15303.5|15291|195
1596618900000|2020-08-05 09:15:00|15306|15293.5|15303.5|15291|15311|15298.5|15301|15288.5|287
1596619200000|2020-08-05 09:20:00|15301|15288.5|15296|15283.5|15301|15288.5|15291|15278.5|301
1596619500000|2020-08-05 09:25:00|15298.5|15286|15306|15293.5|15306|15293.5|15296|15283.5|361
1596619800000|2020-08-05 09:30:00|15303.5|15291|15306|15293.5|15313.5|15298.5|15303.5|15291|405
1596620100000|2020-08-05 09:35:00|15308.5|15296|15306|15293.5|15311|15296|15306|15291|195
1596620400000|2020-08-05 09:40:00|15303.5|15291|15308.5|15296|15311|15298.5|15298.5|15286|202
1596620700000|2020-08-05 09:45:00|15306|15293.5|15308.5|15296|15308.5|15296|15303.5|15291|158
1596621000000|2020-08-05 09:50:00|15311|15298.5|15306|15293.5|15311|15298.5|15298.5|15286|273
1596621300000|2020-08-05 09:55:00|15303.5|15291|15303.5|15291|15308.5|15296|15301|15288.5|114
1596621600000|2020-08-05 10:00:00|15306|15288.5|15298.5|15286|15308.5|15296|15298.5|15283.5|161
1596621900000|2020-08-05 10:05:00|15296|15283.5|15293.5|15281|15296|15286|15288.5|15276|229
1596622200000|2020-08-05 10:10:00|15296|15283.5|15296|15283.5|15296|15283.5|15291|15278.5|26
1596622500000|2020-08-05 10:15:00|15298.5|15286|15296|15283.5|15301|15288.5|15296|15283.5|116
1596622800000|2020-08-05 10:20:00|15298.5|15286|15291|15278.5|15298.5|15286|15291|15278.5|76
1596623100000|2020-08-05 10:25:00|15293.5|15281|15293.5|15281|15293.5|15281|15291|15278.5|14
1596623400000|2020-08-05 10:30:00|15291|15278.5|15291|15278.5|15293.5|15281|15291|15278.5|19
1596623700000|2020-08-05 10:35:00|15293.5|15281|15293.5|15281|15296|15283.5|15291|15278.5|76
1596624000000|2020-08-05 10:40:00|15296|15283.5|15293.5|15281|15296|15283.5|15293.5|15281|12
1596624300000|2020-08-05 10:45:00|15296|15283.5|15291|15278.5|15296|15283.5|15291|15276|39
1596624600000|2020-08-05 10:50:00|15293.5|15276|15291|15278.5|15293.5|15281|15288.5|15276|109
1596624900000|2020-08-05 10:55:00|15293.5|15281|15296|15281|15296|15281|15291|15278.5|31
1596625200000|2020-08-05 11:00:00|15293.5|15278.5|15293.5|15281|15296|15281|15291|15278.5|19
1596625500000|2020-08-05 11:05:00|15296|15283.5|15296|15283.5|15296|15283.5|15291|15278.5|27
1596625800000|2020-08-05 11:10:00|15298.5|15286|15293.5|15281|15298.5|15286|15291|15278.5|74
1596626100000|2020-08-05 11:15:00|15296|15283.5|15296|15283.5|15298.5|15286|15293.5|15281|63
1596626400000|2020-08-05 11:20:00|15298.5|15286|15298.5|15283.5|15298.5|15286|15296|15283.5|15
1596626700000|2020-08-05 11:25:00|15296|15286|15291|15278.5|15296|15286|15291|15278.5|123
1596627000000|2020-08-05 11:30:00|15288.5|15276|15288.5|15276|15288.5|15278.5|15288.5|15276|104
1596627300000|2020-08-05 11:35:00|15286|15273.5|15288.5|15273.5|15288.5|15276|15286|15273.5|206
1596627600000|2020-08-05 11:40:00|15286|15276|15288.5|15273.5|15288.5|15276|15286|15273.5|48
1596627900000|2020-08-05 11:45:00|15286|15276|15286|15271|15288.5|15276|15281|15268.5|77
1596628200000|2020-08-05 11:50:00|15283.5|15268.5|15286|15273.5|15288.5|15273.5|15281|15268.5|274
1596628500000|2020-08-05 11:55:00|15283.5|15271|15283.5|15271|15286|15271|15281|15268.5|237
1596628800000|2020-08-05 12:00:00|15281|15268.5|15273.5|15261|15281|15268.5|15273.5|15258.5|274
1596629100000|2020-08-05 12:05:00|15276|15263.5|15268.5|15256|15276|15263.5|15266|15253.5|505
1596629400000|2020-08-05 12:10:00|15271|15258.5|15263.5|15251|15271|15258.5|15261|15248.5|228
1596629700000|2020-08-05 12:15:00|15261|15248.5|15268.5|15256|15268.5|15256|15253.5|15241|360
1596630000000|2020-08-05 12:20:00|15266|15253.5|15286|15273.5|15286|15273.5|15266|15253.5|189
1596630300000|2020-08-05 12:25:00|15288.5|15276|15293.5|15281|15296|15281|15286|15273.5|87
1596630600000|2020-08-05 12:30:00|15296|15283.5|15293.5|15278.5|15296|15283.5|15286|15273.5|111
1596630900000|2020-08-05 12:35:00|15291|15276|15288.5|15273.5|15293.5|15281|15283.5|15271|50
1596631200000|2020-08-05 12:40:00|15286|15271|15291|15276|15291|15278.5|15283.5|15271|63
1596631500000|2020-08-05 12:45:00|15288.5|15278.5|15286|15271|15291|15278.5|15281|15268.5|63
1596631800000|2020-08-05 12:50:00|15283.5|15273.5|15276|15263.5|15286|15273.5|15273.5|15261|202
1596632100000|2020-08-05 12:55:00|15278.5|15261|15278.5|15266|15281|15268.5|15273.5|15261|93
1596632400000|2020-08-05 13:00:00|15281|15268.5|15283.5|15271|15283.5|15271|15273.5|15261|73
1596632700000|2020-08-05 13:05:00|15286|15273.5|15293.5|15278.5|15293.5|15281|15283.5|15271|339
1596633000000|2020-08-05 13:10:00|15291|15281|15288.5|15276|15296|15283.5|15288.5|15273.5|74
1596633300000|2020-08-05 13:15:00|15291|15278.5|15291|15278.5|15293.5|15281|15286|15273.5|55
1596633600000|2020-08-05 13:20:00|15288.5|15276|15296|15283.5|15298.5|15286|15288.5|15276|129
1596633900000|2020-08-05 13:25:00|15293.5|15281|15296|15283.5|15298.5|15286|15293.5|15281|167
1596634200000|2020-08-05 13:30:00|15298.5|15286|15316|15303.5|15321|15308.5|15291|15278.5|1081
1596634500000|2020-08-05 13:35:00|15318.5|15306|15321|15308.5|15323.5|15311|15313.5|15301|412
1596634800000|2020-08-05 13:40:00|15318.5|15306|15318.5|15306|15331|15318.5|15313.5|15301|341
1596635100000|2020-08-05 13:45:00|15321|15308.5|15323.5|15311|15323.5|15311|15311|15298.5|276
1596635400000|2020-08-05 13:50:00|15321|15308.5|15331|15318.5|15336|15323.5|15321|15308.5|453
1596635700000|2020-08-05 13:55:00|15333.5|15321|15326|15313.5|15336|15323.5|15323.5|15311|335
1596636000000|2020-08-05 14:00:00|15328.5|15316|15331|15318.5|15333.5|15321|15326|15313.5|185
1596636300000|2020-08-05 14:05:00|15333.5|15321|15326|15313.5|15336|15323.5|15323.5|15311|426
1596636600000|2020-08-05 14:10:00|15323.5|15311|15331|15318.5|15336|15323.5|15321|15306|275
1596636900000|2020-08-05 14:15:00|15333.5|15321|15316|15303.5|15333.5|15321|15316|15301|422
1596637200000|2020-08-05 14:20:00|15318.5|15306|15333.5|15321|15336|15323.5|15318.5|15306|159
1596637500000|2020-08-05 14:25:00|15331|15318.5|15333.5|15321|15341|15328.5|15331|15318.5|250
1596637800000|2020-08-05 14:30:00|15331|15318.5|15333.5|15321|15333.5|15321|15326|15313.5|148
1596638100000|2020-08-05 14:35:00|15331|15318.5|15328.5|15316|15338.5|15326|15326|15313.5|240
1596638400000|2020-08-05 14:40:00|15331|15313.5|15343.5|15331|15343.5|15331|15326|15313.5|160
1596638700000|2020-08-05 14:45:00|15346|15333.5|15341|15328.5|15346|15333.5|15338.5|15326|280
1596639000000|2020-08-05 14:50:00|15338.5|15326|15331|15318.5|15341|15328.5|15328.5|15316|318
1596639300000|2020-08-05 14:55:00|15333.5|15321|15326|15313.5|15333.5|15321|15323.5|15311|244
1596639600000|2020-08-05 15:00:00|15328.5|15316|15341|15328.5|15343.5|15331|15328.5|15313.5|186
1596639900000|2020-08-05 15:05:00|15343.5|15331|15343.5|15328.5|15346|15333.5|15341|15328.5|83
1596640200000|2020-08-05 15:10:00|15341|15331|15346|15333.5|15348.5|15336|15341|15328.5|198
1596640500000|2020-08-05 15:15:00|15348.5|15336|15351|15338.5|15356|15343.5|15346|15333.5|193
1596640800000|2020-08-05 15:20:00|15353.5|15341|15346|15333.5|15356|15343.5|15346|15333.5|108
1596641100000|2020-08-05 15:25:00|15351|15338.5|15338.5|15326|15351|15338.5|15338.5|15326|335
1596641400000|2020-08-05 15:30:00|15341|15328.5|15346|15333.5|15348.5|15333.5|15336|15323.5|195
1596641700000|2020-08-05 15:35:00|15343.5|15331|15346|15333.5|15348.5|15336|15343.5|15331|100
1596642000000|2020-08-05 15:40:00|15343.5|15331|15336|15323.5|15348.5|15336|15326|15313.5|358
1596642300000|2020-08-05 15:45:00|15338.5|15321|15336|15323.5|15338.5|15323.5|15331|15318.5|84
1596642600000|2020-08-05 15:50:00|15338.5|15321|15336|15323.5|15338.5|15326|15331|15318.5|122
1596642900000|2020-08-05 15:55:00|15338.5|15326|15336|15323.5|15343.5|15328.5|15336|15323.5|173
1596643200000|2020-08-05 16:00:00|15338.5|15326|15338.5|15326|15341|15328.5|15336|15323.5|77
1596643500000|2020-08-05 16:05:00|15341|15328.5|15338.5|15326|15341|15328.5|15336|15323.5|166
1596643800000|2020-08-05 16:10:00|15341|15323.5|15338.5|15326|15341|15326|15336|15321|73
1596644100000|2020-08-05 16:15:00|15336|15323.5|15343.5|15328.5|15343.5|15328.5|15336|15323.5|334
1596644400000|2020-08-05 16:20:00|15341|15326|15336|15323.5|15341|15328.5|15331|15318.5|91
1596644700000|2020-08-05 16:25:00|15333.5|15321|15328.5|15316|15333.5|15321|15328.5|15316|51
1596645000000|2020-08-05 16:30:00|15331|15318.5|15331|15318.5|15333.5|15321|15331|15318.5|26
1596645300000|2020-08-05 16:35:00|15328.5|15316|15328.5|15316|15331|15318.5|15328.5|15313.5|75
1596645600000|2020-08-05 16:40:00|15331|15318.5|15333.5|15321|15333.5|15321|15331|15316|33
1596645900000|2020-08-05 16:45:00|15336|15323.5|15336|15323.5|15341|15326|15333.5|15321|82
1596646200000|2020-08-05 16:50:00|15333.5|15321|15336|15323.5|15336|15323.5|15333.5|15318.5|113
1596646500000|2020-08-05 16:55:00|15338.5|15326|15336|15323.5|15338.5|15326|15331|15318.5|63
1596646800000|2020-08-05 17:00:00|15338.5|15326|15333.5|15318.5|15338.5|15326|15331|15318.5|70
1596647100000|2020-08-05 17:05:00|15331|15321|15331|15318.5|15336|15323.5|15331|15318.5|12
1596647400000|2020-08-05 17:10:00|15328.5|15316|15328.5|15316|15331|15318.5|15328.5|15316|22
1596647700000|2020-08-05 17:15:00|15331|15318.5|15323.5|15311|15331|15318.5|15323.5|15311|23
1596648000000|2020-08-05 17:20:00|15321|15308.5|15323.5|15311|15323.5|15311|15321|15308.5|49
1596648300000|2020-08-05 17:25:00|15326|15308.5|15321|15308.5|15326|15311|15321|15308.5|29
1596648600000|2020-08-05 17:30:00|15318.5|15306|15318.5|15303.5|15318.5|15306|15316|15303.5|111
1596648900000|2020-08-05 17:35:00|15316|15306|15318.5|15306|15318.5|15306|15316|15301|26
1596649200000|2020-08-05 17:40:00|15316|15303.5|15316|15301|15316|15303.5|15313.5|15301|22
1596649500000|2020-08-05 17:45:00|15313.5|15298.5|15311|15298.5|15316|15298.5|15311|15298.5|16
1596649800000|2020-08-05 17:50:00|15313.5||15311||15313.5||15311||38
1596650100000|2020-08-05 17:55:00|15313.5|15301|15313.5|15301|15313.5|15301|15313.5|15301|8
1596650400000|2020-08-05 18:00:00|15316|15303.5|15321|15308.5|15321|15308.5|15316|15303.5|36
1596650700000|2020-08-05 18:05:00|15318.5|15306|15316|15303.5|15318.5|15308.5|15316|15303.5|3
1596651000000|2020-08-05 18:10:00|15313.5|15301|15316|15303.5|15318.5|15306|15313.5|15301|70
1596651300000|2020-08-05 18:15:00|15318.5|15301|15316|15303.5|15318.5|15306|15316|15301|10
1596651600000|2020-08-05 18:20:00|15313.5|15301|15316|15303.5|15318.5|15306|15313.5|15301|40
1596651900000|2020-08-05 18:25:00|15318.5|15306|15321|15308.5|15321|15308.5|15316|15303.5|46
1596652200000|2020-08-05 18:30:00|15323.5|15306|15323.5|15311|15323.5|15311|15321|15306|23
1596652500000|2020-08-05 18:35:00|15321|15308.5|15321|15306|15323.5|15311|15318.5|15306|36
1596652800000|2020-08-05 18:40:00|15318.5|15303.5|15316|15306|15318.5|15306|15313.5|15301|32
1596653100000|2020-08-05 18:45:00|15314.8|15304.8|15317.3|15307.3|15317.3|15307.3|15314.8|15304.8|57
1596653400000|2020-08-05 18:50:00|15316|15306|15314.8|15304.8|15317.3|15307.3|15314.8|15304.8|39
1596653700000|2020-08-05 18:55:00|15312.3|15302.3|15316|15306|15316|15306|15312.3|15302.3|123
1596654000000|2020-08-05 19:00:00|15317.3|15307.3|15324.8|15314.8|15324.8|15314.8|15317.3|15307.3|100
1596654300000|2020-08-05 19:05:00|15327.3|15317.3|15319.8|15309.8|15327.3|15317.3|15319.8|15309.8|118
1596654600000|2020-08-05 19:10:00|15318.5|15308.5|15319.8|15309.8|15319.8|15309.8|15317.3|15307.3|67
1596654900000|2020-08-05 19:15:00|15318.5|15308.5|15317.3|15307.3|15319.8|15309.8|15317.3|15307.3|31
1596655200000|2020-08-05 19:20:00|15316|15306|15317.3|15307.3|15317.3|15307.3|15314.8|15304.8|24
1596655500000|2020-08-05 19:25:00|15314.8|15304.8|15314.8|15304.8|15316|15306|15314.8|15304.8|7
1596655800000|2020-08-05 19:30:00|15312.3|15302.3|15319.8|15309.8|15319.8|15309.8|15312.3|15302.3|60
1596656100000|2020-08-05 19:35:00|15322.3|15312.3|15313.5|15303.5|15322.3|15312.3|15312.3|15302.3|81
1596656400000|2020-08-05 19:40:00|15314.8|15304.8|15309.8|15299.8|15314.8|15304.8|15309.8|15299.8|43
1596656700000|2020-08-05 19:45:00|15311|15301|15302.3|15292.3|15312.3|15302.3|15302.3|15292.3|142
1596657000000|2020-08-05 19:50:00|15299.8|15289.8|15312.3|15302.3|15312.3|15302.3|15299.8|15289.8|165
1596657300000|2020-08-05 19:55:00|15311|15301|15307.3|15297.3|15319.8|15309.8|15307.3|15297.3|254
1596657600000|2020-08-05 20:00:00|15306|15296|15304.8|15294.8|15309.8|15299.8|15304.8|15294.8|61
1596657900000|2020-08-05 20:05:00|15303.5|15293.5|15307.3|15297.3|15307.3|15297.3|15302.3|15292.3|26
1596658200000|2020-08-05 20:10:00|15306|15296|15304.8|15294.8|15307.3|15297.3|15301|15291|46
1596658500000|2020-08-05 20:15:00|15305.8|15281.8|15306|15282|15306.6|15282.6|15303.6|15279.6|17
1596658800000|2020-08-05 20:20:00|15306.1|15282.1|15306.2|15282.2|15306.3|15282.3|15305.3|15281.3|16
1596659100000|2020-08-05 20:25:00|15306.3|15282.3|15307.2|15283.2|15307.2|15283.2|15306.2|15282.2|49
1596659400000|2020-08-05 20:30:00|15307.5|15283.5|15312.7|15288.7|15312.7|15288.7|15305.8|15281.8|95
1596659700000|2020-08-05 20:35:00|15311.8|15287.8|15310.1|15286.1|15312.7|15288.7|15309.3|15285.3|77
1596660000000|2020-08-05 20:40:00|15309.3|15285.3|15310.1|15286.1|15311.8|15287.8|15309.3|15285.3|75
1596660300000|2020-08-05 20:45:00|15311|15287|15311|15287|15311.8|15287.8|15308.4|15284.4|118
1596660600000|2020-08-05 20:50:00|15310.1|15286.1|15311|15287|15311.8|15287.8|15310.1|15286.1|42
1596660900000|2020-08-05 20:55:00|15311.8|15287.8|15314.3|15290.3|15314.8|15290.8|15311|15287|61
1596661200000|2020-08-05 21:00:00|15313.9|15289.9|15314.2|15290.2|15314.6|15290.6|15313.6|15289.6|12
1596661500000|2020-08-05 21:05:00|15314|15290|15312.2|15288.2|15314.2|15290.2|15312.2|15288.2|15
1596661800000|2020-08-05 21:10:00|15313|15289|15314.8|15290.8|15314.8|15290.8|15313|15289|20
1596662100000|2020-08-05 21:15:00|15314.7|15290.7|15314.3|15290.3|15314.7|15290.7|15314.2|15290.2|0
1596662400000|2020-08-05 21:20:00|15314.4|15290.4|15314.2|15290.2|15314.8|15290.8|15313.1|15289.1|0
1596662700000|2020-08-05 21:25:00|15314.3|15290.3|15314.2|15290.2|15314.3|15290.3|15313.2|15289.2|0
1596663000000|2020-08-05 21:30:00|15314.1|15290.1|15314.1|15290.1|15314.1|15290.1|15314.1|15290.1|0
1596663300000|2020-08-05 21:35:00|15314.2|15290.2|15313.8|15289.8|15314.8|15290.8|15313.4|15289.4|0
1596663600000|2020-08-05 21:40:00|15313.7|15289.7|15313.7|15289.7|15313.7|15289.7|15313.7|15289.7|0
1596663900000|2020-08-05 21:45:00|15313.8|15289.8|15313.3|15289.3|15314|15290|15313.3|15289.3|0
1596664200000|2020-08-05 21:50:00|15314|15290|15313.1|15289.1|15314|15290|15313.1|15289.1|0
1596664500000|2020-08-05 21:55:00|15313|15289|15313.8|15289.8|15314.3|15290.3|15313|15289|0
1596664800000|2020-08-05 22:00:00|15311.7|15287.7|15307|15283|15312.6|15288.6|15305.2|15281.2|0
1596665100000|2020-08-05 22:05:00|15307.4|15283.4|15309.6|15285.6|15310.4|15286.4|15307|15283|0
1596665400000|2020-08-05 22:10:00|15310|15286|15313.4|15289.4|15313.9|15289.9|15310|15286|0
1596665700000|2020-08-05 22:15:00|15313|15289|15313.9|15289.9|15314.8|15290.8|15312.2|15288.2|0
1596666000000|2020-08-05 22:20:00|15314.8|15290.8|15318.2|15294.2|15319.9|15295.9|15313.9|15289.9|0
1596666300000|2020-08-05 22:25:00|15317.8|15293.8|15319.5|15295.5|15319.9|15295.9|15317.4|15293.4|0
1596666600000|2020-08-05 22:30:00|15319.1|15295.1|15319.1|15295.1|15320.9|15296.9|15317.8|15293.8|0
1596666900000|2020-08-05 22:35:00|15319.5|15295.5|15319.2|15295.2|15320|15296|15318.3|15294.3|0
1596667200000|2020-08-05 22:40:00|15318.4|15294.4|15317.5|15293.5|15319.2|15295.2|15316.6|15292.6|0
1596667500000|2020-08-05 22:45:00|15316.6|15292.6|15328.4|15304.4|15328.4|15304.4|15316.6|15292.6|0
1596667800000|2020-08-05 22:50:00|15329.2|15305.2|15332|15308|15332|15308|15329.2|15305.2|0
1596668100000|2020-08-05 22:55:00|15331.1|15307.1|15331.1|15307.1|15332|15308|15331.1|15307.1|0
1596668400000|2020-08-05 23:00:00|15332|15308|15331.1|15307.1|15335.5|15311.5|15329.4|15305.4|0
1596668700000|2020-08-05 23:05:00|15330.7|15306.7|15330.7|15306.7|15331.1|15307.1|15329.4|15305.4|0
1596669000000|2020-08-05 23:10:00|15330.3|15306.3|15332.9|15308.9|15332.9|15308.9|15329.4|15305.4|0
1596669300000|2020-08-05 23:15:00|15332|15308|15333.1|15309.1|15335.6|15311.6|15326.9|15302.9|0
1596669600000|2020-08-05 23:20:00|15334|15310|15334|15310|15336.6|15312.6|15332.2|15308.2|0
1596669900000|2020-08-05 23:25:00|15334.8|15310.8|15335.7|15311.7|15337.4|15313.4|15333.1|15309.1|0
1596670200000|2020-08-05 23:30:00|15336.6|15312.6|15331.1|15307.1|15338.3|15314.3|15331.1|15307.1|0
1596670500000|2020-08-05 23:35:00|15331.5|15307.5|15331.9|15307.9|15332.8|15308.8|15331.1|15307.1|0
1596670800000|2020-08-05 23:40:00|15332.8|15308.8|15331.1|15307.1|15332.8|15308.8|15330.2|15306.2|0
1596671100000|2020-08-05 23:45:00|15330.6|15306.6|15331.1|15307.1|15331.9|15307.9|15328.5|15304.5|0
1596671400000|2020-08-05 23:50:00|15331.5|15307.5|15330.2|15306.2|15331.9|15307.9|15328.5|15304.5|0
1596671700000|2020-08-05 23:55:00|15329.3|15305.3|15329.7|15305.7|15333.2|15309.2|15328.9|15304.9|0
1596672000000|2020-08-06 00:00:00|15328.9|15304.9|15328|15304|15332.3|15308.3|15327.1|15303.1|0
1596672300000|2020-08-06 00:05:00|15328.9|15304.9|15328|15304|15332.3|15308.3|15326.3|15302.3|0
1596672600000|2020-08-06 00:10:00|15328.4|15304.4|15331.4|15307.4|15332.3|15308.3|15327.1|15303.1|0
1596672900000|2020-08-06 00:15:00|15331.9|15307.9|15342.2|15318.2|15342.2|15318.2|15331.4|15307.4|0
1596673200000|2020-08-06 00:20:00|15341.7|15317.7|15361.6|15337.6|15366.2|15342.2|15341.7|15317.7|0
1596673500000|2020-08-06 00:25:00|15362.1|15338.1|15377.1|15353.1|15377.1|15353.1|15358|15334|0
1596673800000|2020-08-06 00:30:00|15377.3|15353.3|15368.2|15344.2|15378.1|15354.1|15367.7|15343.7|0
1596674100000|2020-08-06 00:35:00|15370.5|15346.5|15367.9|15343.9|15371.1|15347.1|15367.5|15343.5|0
1596674400000|2020-08-06 00:40:00|15367.5|15343.5|15373.6|15349.6|15377.5|15353.5|15367|15343|0
1596674700000|2020-08-06 00:45:00|15373.2|15349.2|15369.2|15345.2|15373.6|15349.6|15363.2|15339.2|0
1596675000000|2020-08-06 00:50:00|15369.7|15345.7|15354.8|15330.8|15369.7|15345.7|15353|15329|0
1596675300000|2020-08-06 00:55:00|15353.6|15329.6|15349.2|15325.2|15356.9|15332.9|15345.6|15321.6|0
1596675600000|2020-08-06 01:00:00|15348.8|15324.8|15371|15361|15378.5|15368.5|15336|15324.8|1997
1596675900000|2020-08-06 01:05:00|15368.5|15358.5|15366|15356|15376|15366|15353.5|15343.5|1025
1596676200000|2020-08-06 01:10:00|15363.5|15353.5|15368.5|15358.5|15368.5|15358.5|15336|15326|857
1596676500000|2020-08-06 01:15:00|15366|15356|15368.5|15358.5|15373.5|15363.5|15343.5|15333.5|1353
1596676800000|2020-08-06 01:20:00|15371|15361|15371|15361|15391|15381|15371|15361|2493
1596677100000|2020-08-06 01:25:00|15373.5|15363.5|15386|15376|15386|15376|15358.5|15348.5|3078
1596677400000|2020-08-06 01:30:00|15388.5|15378.5|15386|15376|15393.5|15383.5|15346|15336|17165
1596677700000|2020-08-06 01:35:00|15388.5|15378.5|15368.5|15358.5|15436|15426|15368.5|15358.5|15804
1596678000000|2020-08-06 01:40:00|15371|15361|15308.5|15298.5|15376|15366|15301|15291|11076
1596678300000|2020-08-06 01:45:00|15311|15301|15351|15341|15353.5|15343.5|15288.5|15278.5|8051
1596678600000|2020-08-06 01:50:00|15348.5|15338.5|15338.5|15328.5|15371|15361|15331|15321|7102
1596678900000|2020-08-06 01:55:00|15336|15326|15306|15296|15336|15326|15298.5|15288.5|8597
1596679200000|2020-08-06 02:00:00|15303.5|15293.5|15316|15306|15333.5|15323.5|15296|15286|5102
1596679500000|2020-08-06 02:05:00|15313.5|15303.5|15263.5|15253.5|15313.5|15303.5|15263.5|15253.5|8067
1596679800000|2020-08-06 02:10:00|15258.5|15248.5|15278.5|15268.5|15291|15281|15248.5|15238.5|8263
1596680100000|2020-08-06 02:15:00|15276|15266|15258.5|15248.5|15291|15281|15248.5|15238.5|4296
1596680400000|2020-08-06 02:20:00|15256|15246|15266|15256|15281|15271|15253.5|15243.5|3241
1596680700000|2020-08-06 02:25:00|15268.5|15258.5|15206|15196|15271|15261|15201|15191|8503
1596681000000|2020-08-06 02:30:00|15203.5|15193.5|15218.5|15208.5|15228.5|15218.5|15186|15176|7469
1596681300000|2020-08-06 02:35:00|15216|15206|15211|15201|15218.5|15208.5|15193.5|15183.5|4504
1596681600000|2020-08-06 02:40:00|15213.5|15203.5|15163.5|15153.5|15213.5|15203.5|15163.5|15153.5|6980
1596681900000|2020-08-06 02:45:00|15161|15151|15193.5|15183.5|15198.5|15188.5|15148.5|15138.5|7776
1596682200000|2020-08-06 02:50:00|15191|15181|15161|15151|15201|15191|15151|15141|5141
1596682500000|2020-08-06 02:55:00|15158.5|15148.5|15108.5|15098.5|15178.5|15168.5|15098.5|15088.5|16274
1596682800000|2020-08-06 03:00:00|15106|15096|15126|15116|15148.5|15138.5|15081|15071|14956
1596683100000|2020-08-06 03:05:00|15131|15121|15178.5|15168.5|15183.5|15173.5|15123.5|15113.5|10607
1596683400000|2020-08-06 03:10:00|15181|15171|15183.5|15173.5|15193.5|15183.5|15166|15156|8006
1596683700000|2020-08-06 03:15:00|15186|15176|15211|15201|15221|15211|15158.5|15148.5|7430
1596684000000|2020-08-06 03:20:00|15213.5|15203.5|15208.5|15198.5|15218.5|15208.5|15193.5|15183.5|3385
1596684300000|2020-08-06 03:25:00|15206|15196|15223.5|15213.5|15233.5|15223.5|15201|15191|6609
1596684600000|2020-08-06 03:30:00|15221|15211|15213.5|15203.5|15221|15211|15206|15196|723
1596684900000|2020-08-06 03:35:00|15211|15201|15206|15196|15216|15206|15203.5|15193.5|435
1596685200000|2020-08-06 03:40:00|15203.5|15193.5|15206|15196|15208.5|15198.5|15201|15191|386
1596685500000|2020-08-06 03:45:00|15208.5|15198.5|15198.5|15188.5|15208.5|15198.5|15196|15186|533
1596685800000|2020-08-06 03:50:00|15201|15191|15196|15186|15201|15191|15196|15186|217
1596686100000|2020-08-06 03:55:00|15198.5|15188.5|15193.5|15183.5|15198.5|15188.5|15193.5|15183.5|305
1596686400000|2020-08-06 04:00:00|15196|15186|15196|15186|15198.5|15188.5|15193.5|15183.5|96
1596686700000|2020-08-06 04:05:00|15193.5|15183.5|15198.5|15188.5|15198.5|15188.5|15193.5|15183.5|169
1596687000000|2020-08-06 04:10:00|15201|15191|15196|15186|15201|15191|15193.5|15183.5|127
1596687300000|2020-08-06 04:15:00|15198.5|15188.5|15196|15186|15198.5|15188.5|15191|15181|110
1596687600000|2020-08-06 04:20:00|15198.5|15188.5|15191|15181|15198.5|15188.5|15191|15181|258
1596687900000|2020-08-06 04:25:00|15193.5|15183.5|15193.5|15183.5|15193.5|15183.5|15193.5|15183.5|63
1596688200000|2020-08-06 04:30:00|15188.5|15178.5|15191|15181|15191|15181|15183.5|15173.5|445
1596688500000|2020-08-06 04:35:00|15188.5|15178.5|15188.5|15178.5|15191|15181|15188.5|15178.5|118
1596688800000|2020-08-06 04:40:00|15191|15181|15188.5|15178.5|15191|15181|15186|15176|359
1596689100000|2020-08-06 04:45:00|15186|15176|15191|15181|15191|15181|15186|15176|230
1596689400000|2020-08-06 04:50:00|15193.5|15183.5|15196|15186|15198.5|15188.5|15191|15181|300
1596689700000|2020-08-06 04:55:00|15193.5|15183.5|15191|15181|15196|15186|15191|15181|172
1596690000000|2020-08-06 05:00:00|15188.5|15178.5|15173.5|15163.5|15206|15196|15168.5|15158.5|5684
1596690300000|2020-08-06 05:05:00|15176|15166|15216|15206|15218.5|15208.5|15168.5|15158.5|3785
1596690600000|2020-08-06 05:10:00|15218.5|15208.5|15201|15191|15218.5|15208.5|15193.5|15183.5|2674
1596690900000|2020-08-06 05:15:00|15198.5|15188.5|15168.5|15158.5|15201|15191|15163.5|15153.5|3439
1596691200000|2020-08-06 05:20:00|15166|15156|15168.5|15158.5|15183.5|15173.5|15163.5|15153.5|3068
1596691500000|2020-08-06 05:25:00|15166|15156|15163.5|15153.5|15168.5|15158.5|15153.5|15143.5|2213
1596691800000|2020-08-06 05:30:00|15161|15151|15146|15136|15176|15166|15143.5|15133.5|2447
1596692100000|2020-08-06 05:35:00|15148.5|15138.5|15123.5|15113.5|15151|15141|15113.5|15103.5|4373
1596692400000|2020-08-06 05:40:00|15121|15111|15111|15101|15123.5|15113.5|15098.5|15088.5|4057
1596692700000|2020-08-06 05:45:00|15108.5|15098.5|15126|15116|15128.5|15118.5|15103.5|15093.5|3377
1596693000000|2020-08-06 05:50:00|15123.5|15113.5|15081|15071|15126|15116|15078.5|15068.5|3448
1596693300000|2020-08-06 05:55:00|15078.5|15068.5|15121|15111|15126|15116|15078.5|15068.5|3105
1596693600000|2020-08-06 06:00:00|15123.5|15113.5|15166|15156|15168.5|15158.5|15121|15111|3069
1596693900000|2020-08-06 06:05:00|15168.5|15158.5|15183.5|15173.5|15203.5|15193.5|15163.5|15153.5|6084
1596694200000|2020-08-06 06:10:00|15181|15171|15176|15166|15186|15176|15158.5|15148.5|2365
1596694500000|2020-08-06 06:15:00|15173.5|15163.5|15183.5|15173.5|15186|15176|15156|15146|2523
1596694800000|2020-08-06 06:20:00|15186|15176|15216|15206|15226|15216|15183.5|15173.5|5738
1596695100000|2020-08-06 06:25:00|15213.5|15203.5|15213.5|15203.5|15233.5|15223.5|15213.5|15203.5|2563
1596695400000|2020-08-06 06:30:00|15216|15206|15246|15236|15261|15251|15208.5|15198.5|5537
1596695700000|2020-08-06 06:35:00|15243.5|15233.5|15251|15241|15278.5|15268.5|15241|15231|5256
1596696000000|2020-08-06 06:40:00|15248.5|15238.5|15266|15256|15276|15266|15218.5|15208.5|5465
1596696300000|2020-08-06 06:45:00|15268.5|15258.5|15263.5|15253.5|15276|15266|15243.5|15233.5|5597
1596696600000|2020-08-06 06:50:00|15261|15251|15276|15266|15298.5|15288.5|15258.5|15248.5|7091
1596696900000|2020-08-06 06:55:00|15273.5|15263.5|15263.5|15253.5|15281|15271|15261|15251|6119
1596697200000|2020-08-06 07:00:00|15261|15251|15256|15243.5|15276|15263.5|15253.5|15241|3080
1596697500000|2020-08-06 07:05:00|15253.5|15241|15256|15243.5|15258.5|15246|15248.5|15236|1663
1596697800000|2020-08-06 07:10:00|15258.5|15246|15288.5|15273.5|15291|15278.5|15256|15246|1480
1596698100000|2020-08-06 07:15:00|15291|15276|15298.5|15286|15308.5|15293.5|15288.5|15276|1050
1596698400000|2020-08-06 07:20:00|15301|15288.5|15293.5|15281|15311|15296|15293.5|15281|1027
1596698700000|2020-08-06 07:25:00|15296|15283.5|15296|15283.5|15303.5|15288.5|15291|15278.5|563
1596699000000|2020-08-06 07:30:00|15298.5|15286|15308.5|15296|15318.5|15306|15296|15283.5|670
1596699300000|2020-08-06 07:35:00|15311|15298.5|15318.5|15303.5|15323.5|15311|15306|15293.5|588
1596699600000|2020-08-06 07:40:00|15316|15306|15318.5|15306|15323.5|15311|15313.5|15298.5|357
1596699900000|2020-08-06 07:45:00|15321|15308.5|15306|15291|15321|15308.5|15301|15288.5|758
1596700200000|2020-08-06 07:50:00|15308.5|15293.5|15313.5|15301|15316|15303.5|15301|15288.5|1174
1596700500000|2020-08-06 07:55:00|15311|15298.5|15306|15293.5|15313.5|15298.5|15301|15288.5|395
1596700800000|2020-08-06 08:00:00|15308.5|15291|15291|15278.5|15308.5|15293.5|15288.5|15273.5|1651
1596701100000|2020-08-06 08:05:00|15288.5|15276|15283.5|15268.5|15293.5|15281|15281|15268.5|662
1596701400000|2020-08-06 08:10:00|15281|15271|15281|15268.5|15286|15273.5|15278.5|15266|405
1596701700000|2020-08-06 08:15:00|15278.5|15266|15283.5|15271|15283.5|15271|15273.5|15261|654
1596702000000|2020-08-06 08:20:00|15281|15268.5|15263.5|15251|15283.5|15271|15263.5|15251|829
1596702300000|2020-08-06 08:25:00|15266|15253.5|15288.5|15276|15291|15278.5|15263.5|15251|2765
1596702600000|2020-08-06 08:30:00|15292.8|15268.8|15274.3|15250.3|15297.3|15273.3|15274.3|15250.3|0
1596702900000|2020-08-06 08:35:00|15271.9|15247.9|15264.5|15240.5|15274.6|15250.6|15255.3|15231.3|1908
1596703200000|2020-08-06 08:40:00|15264.1|15240.1|15266.3|15242.3|15266.3|15242.3|15250.5|15226.5|0
1596703500000|2020-08-06 08:45:00|15265.9|15241.9|15271|15247|15276.6|15252.6|15265.5|15241.5|0
1596703800000|2020-08-06 08:50:00|15271.9|15247.9|15284.2|15260.2|15284.2|15260.2|15264|15240|0
1596704100000|2020-08-06 08:55:00|15283.7|15259.7|15279.7|15255.7|15286.5|15262.5|15273.2|15249.2|0
1596704400000|2020-08-06 09:00:00|15293.5|15278.5|15293.5|15281|15296|15283.5|15288.5|15273.5|445
1596704700000|2020-08-06 09:05:00|15291|15278.5|15293.5|15281|15293.5|15281|15291|15278.5|16
1596705000000|2020-08-06 09:10:00|15296|15283.5|15291|15278.5|15296|15283.5|15291|15278.5|83
1596705300000|2020-08-06 09:15:00|15288.5|15276|15286|15271|15296|15283.5|15286|15271|290
1596705600000|2020-08-06 09:20:00|15283.5|15273.5|15296|15283.5|15296|15283.5|15283.5|15271|139
1596705900000|2020-08-06 09:25:00|15293.5|15281|15298.5|15286|15301|15288.5|15293.5|15281|188
1596706200000|2020-08-06 09:30:00|15301|15288.5|15296|15283.5|15301|15288.5|15296|15283.5|298
1596706500000|2020-08-06 09:35:00|15298.5|15286|15308.5|15296|15308.5|15296|15296|15286|145
1596706800000|2020-08-06 09:40:00|15311|15298.5|15301|15288.5|15313.5|15298.5|15298.5|15286|220
1596707100000|2020-08-06 09:45:00|15303.5|15291|15298.5|15286|15303.5|15291|15296|15283.5|52
1596707400000|2020-08-06 09:50:00|15296|15283.5|15301|15286|15301|15288.5|15293.5|15281|171
1596707700000|2020-08-06 09:55:00|15298.5|15288.5|15298.5|15286|15301|15288.5|15296|15283.5|67
1596708000000|2020-08-06 10:00:00|15296|15283.5|15296|15283.5|15296|15283.5|15293.5|15281|57
1596708300000|2020-08-06 10:05:00|15293.5|15281|15301|15286|15301|15288.5|15293.5|15281|74
1596708600000|2020-08-06 10:10:00|15298.5|15288.5|15291|15278.5|15298.5|15288.5|15288.5|15276|295
1596708900000|2020-08-06 10:15:00|15288.5|15276|15291|15278.5|15293.5|15281|15288.5|15276|52
1596709200000|2020-08-06 10:20:00|15293.5|15281|15288.5|15276|15296|15283.5|15288.5|15276|107
1596709500000|2020-08-06 10:25:00|15291|15278.5|15288.5|15276|15291|15278.5|15286|15273.5|132
1596709800000|2020-08-06 10:30:00|15291|15278.5|15293.5|15281|15293.5|15281|15286|15273.5|179
1596710100000|2020-08-06 10:35:00|15291|15278.5|15288.5|15276|15291|15278.5|15288.5|15276|134
1596710400000|2020-08-06 10:40:00|15286|15273.5|15288.5|15276|15291|15278.5|15283.5|15271|176
1596710700000|2020-08-06 10:45:00|15291|15278.5|15286|15273.5|15293.5|15281|15283.5|15271|209
1596711000000|2020-08-06 10:50:00|15283.5|15271|15268.5|15256|15286|15273.5|15266|15253.5|1091
1596711300000|2020-08-06 10:55:00|15266|15253.5|15273.5|15258.5|15273.5|15261|15266|15253.5|191
1596711600000|2020-08-06 11:00:00|15271|15256|15266|15253.5|15273.5|15261|15263.5|15251|244
1596711900000|2020-08-06 11:05:00|15263.5|15251|15276|15261|15276|15261|15261|15248.5|357
1596712200000|2020-08-06 11:10:00|15273.5|15263.5|15283.5|15271|15286|15273.5|15273.5|15261|127
1596712500000|2020-08-06 11:15:00|15286|15273.5|15283.5|15271|15286|15273.5|15281|15268.5|176
1596712800000|2020-08-06 11:20:00|15281|15268.5|15281|15268.5|15286|15273.5|15281|15268.5|136
1596713100000|2020-08-06 11:25:00|15278.5|15266|15283.5|15271|15283.5|15271|15278.5|15266|73
1596713400000|2020-08-06 11:30:00|15286|15273.5|15288.5|15276|15288.5|15276|15286|15273.5|88
1596713700000|2020-08-06 11:35:00|15291|15278.5|15291|15278.5|15291|15278.5|15288.5|15276|180
1596714000000|2020-08-06 11:40:00|15288.5|15276|15283.5|15271|15291|15278.5|15283.5|15271|105
1596714300000|2020-08-06 11:45:00|15281|15268.5|15261|15248.5|15281|15271|15261|15248.5|480
1596714600000|2020-08-06 11:50:00|15263.5|15251|15266|15253.5|15271|15256|15258.5|15246|335
1596714900000|2020-08-06 11:55:00|15263.5|15251|15266|15253.5|15271|15258.5|15263.5|15251|204
1596715200000|2020-08-06 12:00:00|15263.5|15251|15263.5|15251|15266|15253.5|15261|15248.5|93
1596715500000|2020-08-06 12:05:00|15261|15248.5|15263.5|15251|15266|15253.5|15258.5|15246|218
1596715800000|2020-08-06 12:10:00|15261|15248.5|15266|15253.5|15266|15253.5|15258.5|15246|54
1596716100000|2020-08-06 12:15:00|15263.5|15251|15276|15263.5|15276|15263.5|15261|15248.5|215
1596716400000|2020-08-06 12:20:00|15273.5|15261|15268.5|15256|15276|15263.5|15268.5|15256|80
1596716700000|2020-08-06 12:25:00|15266|15253.5|15271|15256|15271|15258.5|15266|15253.5|63
1596717000000|2020-08-06 12:30:00|15276|15258.5|15283.5|15271|15283.5|15271|15271|15256|451
1596717300000|2020-08-06 12:35:00|15286|15273.5|15283.5|15271|15286|15273.5|15281|15268.5|130
1596717600000|2020-08-06 12:40:00|15286|15273.5|15293.5|15281|15296|15283.5|15286|15271|277
1596717900000|2020-08-06 12:45:00|15296|15278.5|15298.5|15283.5|15298.5|15286|15291|15278.5|241
1596718200000|2020-08-06 12:50:00|15296|15286|15298.5|15286|15303.5|15291|15296|15286|267
1596718500000|2020-08-06 12:55:00|15301|15288.5|15301|15288.5|15303.5|15291|15298.5|15286|310
1596718800000|2020-08-06 13:00:00|15298.5|15286|15296|15283.5|15298.5|15286|15296|15283.5|279
1596719100000|2020-08-06 13:05:00|15298.5|15281|15291|15278.5|15298.5|15281|15291|15278.5|94
1596719400000|2020-08-06 13:10:00|15288.5|15276|15296|15283.5|15298.5|15283.5|15288.5|15276|130
1596719700000|2020-08-06 13:15:00|15293.5|15281|15293.5|15281|15296|15283.5|15293.5|15281|68
1596720000000|2020-08-06 13:20:00|15291|15278.5|15296|15283.5|15298.5|15286|15288.5|15276|230
1596720300000|2020-08-06 13:25:00|15298.5|15286|15303.5|15291|15303.5|15291|15293.5|15281|138
1596720600000|2020-08-06 13:30:00|15301|15288.5|15296|15283.5|15306|15293.5|15291|15276|506
1596720900000|2020-08-06 13:35:00|15298.5|15281|15286|15273.5|15298.5|15283.5|15281|15268.5|517
1596721200000|2020-08-06 13:40:00|15288.5|15276|15291|15278.5|15291|15278.5|15283.5|15271|296
1596721500000|2020-08-06 13:45:00|15293.5|15281|15313.5|15301|15313.5|15301|15291|15278.5|744
1596721800000|2020-08-06 13:50:00|15316|15303.5|15313.5|15301|15323.5|15311|15311|15298.5|874
1596722100000|2020-08-06 13:55:00|15316|15303.5|15326|15313.5|15328.5|15316|15316|15303.5|439
1596722400000|2020-08-06 14:00:00|15328.5|15316|15318.5|15306|15328.5|15316|15316|15303.5|130
1596722700000|2020-08-06 14:05:00|15316|15303.5|15313.5|15301|15323.5|15311|15311|15298.5|285
1596723000000|2020-08-06 14:10:00|15316|15303.5|15311|15298.5|15326|15313.5|15311|15298.5|249
1596723300000|2020-08-06 14:15:00|15313.5|15301|15311|15298.5|15316|15303.5|15306|15293.5|199
1596723600000|2020-08-06 14:20:00|15308.5|15296|15323.5|15311|15323.5|15311|15308.5|15296|191
1596723900000|2020-08-06 14:25:00|15321|15308.5|15316|15303.5|15323.5|15311|15316|15303.5|144
1596724200000|2020-08-06 14:30:00|15313.5|15301|15316|15301|15321|15308.5|15311|15298.5|157
1596724500000|2020-08-06 14:35:00|15313.5|15298.5|15296|15283.5|15316|15298.5|15296|15283.5|113
1596724800000|2020-08-06 14:40:00|15293.5|15281|15266|15253.5|15296|15281|15263.5|15251|606
1596725100000|2020-08-06 14:45:00|15268.5|15256|15268.5|15256|15276|15263.5|15266|15253.5|328
1596725400000|2020-08-06 14:50:00|15266|15253.5|15276|15263.5|15276|15263.5|15261|15248.5|142
1596725700000|2020-08-06 14:55:00|15278.5|15266|15288.5|15276|15288.5|15276|15278.5|15266|225
1596726000000|2020-08-06 15:00:00|15291|15273.5|15291|15278.5|15296|15283.5|15286|15273.5|214
1596726300000|2020-08-06 15:05:00|15293.5|15281|15293.5|15281|15296|15283.5|15291|15278.5|159
1596726600000|2020-08-06 15:10:00|15291|15278.5|15288.5|15276|15296|15283.5|15286|15273.5|129
1596726900000|2020-08-06 15:15:00|15291|15278.5|15296|15283.5|15296|15283.5|15288.5|15276|327
1596727200000|2020-08-06 15:20:00|15298.5|15286|15296|15283.5|15303.5|15291|15296|15283.5|127
1596727500000|2020-08-06 15:25:00|15293.5|15281|15288.5|15276|15293.5|15281|15286|15273.5|262
1596727800000|2020-08-06 15:30:00|15291|15278.5|15293.5|15281|15293.5|15281|15281|15268.5|92
1596728100000|2020-08-06 15:35:00|15291|15278.5|15298.5|15286|15303.5|15291|15288.5|15276|246
1596728400000|2020-08-06 15:40:00|15296|15283.5|15291|15278.5|15298.5|15286|15288.5|15276|86
1596728700000|2020-08-06 15:45:00|15293.5|15281|15301|15288.5|15306|15293.5|15293.5|15281|260
1596729000000|2020-08-06 15:50:00|15303.5|15291|15298.5|15286|15303.5|15291|15296|15283.5|24
1596729300000|2020-08-06 15:55:00|15296|15283.5|15301|15288.5|15301|15288.5|15293.5|15281|89
1596729600000|2020-08-06 16:00:00|15298.5|15286|15308.5|15296|15308.5|15296|15298.5|15286|122
1596729900000|2020-08-06 16:05:00|15311|15298.5|15308.5|15296|15313.5|15301|15308.5|15296|154
1596730200000|2020-08-06 16:10:00|15306|15293.5|15311|15298.5|15313.5|15301|15303.5|15291|122
1596730500000|2020-08-06 16:15:00|15313.5|15301|15311|15298.5|15313.5|15301|15306|15293.5|57
1596730800000|2020-08-06 16:20:00|15313.5|15301|15311|15298.5|15316|15303.5|15308.5|15296|96
1596731100000|2020-08-06 16:25:00|15308.5|15296|15308.5|15296|15311|15298.5|15308.5|15296|18
1596731400000|2020-08-06 16:30:00|15306|15293.5|15308.5|15296|15308.5|15296|15303.5|15291|70
1596731700000|2020-08-06 16:35:00|15306|15293.5|15311|15298.5|15311|15298.5|15306|15293.5|40
1596732000000|2020-08-06 16:40:00|15308.5|15296|15313.5|15301|15313.5|15301|15306|15293.5|60
1596732300000|2020-08-06 16:45:00|15311|15298.5|15313.5|15301|15313.5|15301|15311|15298.5|35
1596732600000|2020-08-06 16:50:00|15316|15303.5|15316|15303.5|15318.5|15306|15313.5|15301|107
1596732900000|2020-08-06 16:55:00|15318.5|15306|15321|15308.5|15321|15308.5|15311|15298.5|214
1596733200000|2020-08-06 17:00:00|15318.5|15306|15313.5|15301|15318.5|15306|15311|15298.5|114
1596733500000|2020-08-06 17:05:00|15311|15298.5|15308.5|15296|15311|15298.5|15308.5|15296|38
1596733800000|2020-08-06 17:10:00|15311|15298.5|15308.5|15296|15311|15298.5|15306|15293.5|87
1596734100000|2020-08-06 17:15:00|15306|15293.5|15306|15293.5|15311|15298.5|15303.5|15291|121
1596734400000|2020-08-06 17:20:00|15308.5|15296|15311|15298.5|15311|15298.5|15308.5|15296|19
1596734700000|2020-08-06 17:25:00|15308.5|15296|15308.5|15296|15311|15298.5|15308.5|15296|33
1596735000000|2020-08-06 17:30:00|15311|15298.5|15306|15293.5|15311|15298.5|15306|15293.5|45
1596735300000|2020-08-06 17:35:00|||||||||11
1596735600000|2020-08-06 17:40:00|15308.5|15296|15308.5|15296|15311|15298.5|15306|15293.5|49
1596735900000|2020-08-06 17:45:00|15311|15298.5|15313.5|15301|15316|15303.5|15308.5|15296|80
1596736200000|2020-08-06 17:50:00|15316|15303.5|15321|15308.5|15321|15308.5|15313.5|15303.5|59
1596736500000|2020-08-06 17:55:00|15318.5|15306|15316|15303.5|15321|15308.5|15316|15303.5|112
1596736800000|2020-08-06 18:00:00|15318.5|15306|15318.5|15306|15326|15313.5|15318.5|15306|300
1596737100000|2020-08-06 18:05:00|15321|15303.5|15318.5|15306|15321|15306|15316|15303.5|65
1596737400000|2020-08-06 18:10:00|15321|15308.5|15318.5|15306|15321|15308.5|15318.5|15306|34
1596737700000|2020-08-06 18:15:00|15316|15303.5|15318.5|15306|15318.5|15306|15313.5|15301|55
1596738000000|2020-08-06 18:20:00|15316|15303.5|15316|15303.5|15318.5|15306|15316|15303.5|71
1596738300000|2020-08-06 18:25:00|15313.5|15301|15318.5|15306|15321|15308.5|15313.5|15301|114
1596738600000|2020-08-06 18:30:00|15321|15308.5|15323.5|15311|15328.5|15316|15321|15308.5|172
1596738900000|2020-08-06 18:35:00|15326|15313.5|15331|15316|15331|15318.5|15323.5|15311|71
1596739200000|2020-08-06 18:40:00|15328.5|15318.5|15329.8|15319.8|15331|15319.8|15328.5|15316|81
1596739500000|2020-08-06 18:45:00|15328.5|15318.5|15332.3|15322.3|15334.8|15324.8|15327.3|15317.3|167
1596739800000|2020-08-06 18:50:00|15333.5|15323.5|15332.3|15322.3|15336|15326|15332.3|15322.3|103
1596740100000|2020-08-06 18:55:00|15329.8|15319.8|15342.3|15332.3|15342.3|15332.3|15329.8|15319.8|206
1596740400000|2020-08-06 19:00:00|15343.5|15333.5|15342.3|15332.3|15343.5|15333.5|15342.3|15332.3|65
1596740700000|2020-08-06 19:05:00|15339.8|15329.8|15342.3|15332.3|15343.5|15333.5|15339.8|15329.8|123
1596741000000|2020-08-06 19:10:00|15343.5|15333.5|15342.3|15332.3|15344.8|15334.8|15339.8|15329.8|48
1596741300000|2020-08-06 19:15:00|15341|15331|15344.8|15334.8|15344.8|15334.8|15341|15331|77
1596741600000|2020-08-06 19:20:00|15347.3|15337.3|15342.3|15332.3|15347.3|15337.3|15342.3|15332.3|84
1596741900000|2020-08-06 19:25:00|15339.8|15329.8|15352.3|15342.3|15352.3|15342.3|15337.3|15327.3|399
1596742200000|2020-08-06 19:30:00|15354.8|15344.8|15352.3|15342.3|15354.8|15344.8|15352.3|15342.3|139
1596742500000|2020-08-06 19:35:00|15349.8|15339.8|15352.3|15342.3|15352.3|15342.3|15349.8|15339.8|120
1596742800000|2020-08-06 19:40:00|15349.8|15339.8|15352.3|15342.3|15352.3|15342.3|15349.8|15339.8|127
1596743100000|2020-08-06 19:45:00|15349.8|15339.8|15339.8|15329.8|15349.8|15339.8|15338.5|15328.5|345
1596743400000|2020-08-06 19:50:00|15337.3|15327.3|15347.3|15337.3|15347.3|15337.3|15337.3|15327.3|333
1596743700000|2020-08-06 19:55:00|15346|15336|15347.3|15337.3|15347.3|15337.3|15342.3|15332.3|330
1596744000000|2020-08-06 20:00:00|15346|15336|15344.8|15334.8|15349.8|15339.8|15344.8|15334.8|77
1596744300000|2020-08-06 20:05:00|15346|15336|15344.8|15334.8|15347.3|15337.3|15344.8|15334.8|27
1596744600000|2020-08-06 20:10:00|15346|15336|15347.3|15337.3|15347.3|15337.3|15344.8|15334.8|44
1596744900000|2020-08-06 20:15:00|15353.6|15329.6|15349.2|15325.2|15353.8|15329.8|15349.1|15325.1|14
1596745200000|2020-08-06 20:20:00|15348.8|15324.8|15348.7|15324.7|15350|15326|15348.1|15324.1|13
1596745500000|2020-08-06 20:25:00|15349|15325|15350.4|15326.4|15350.4|15326.4|15348.7|15324.7|33
1596745800000|2020-08-06 20:30:00|15350.6|15326.6|15353.3|15329.3|15354.1|15330.1|15346.4|15322.4|33
1596746100000|2020-08-06 20:35:00|15352.4|15328.4|15355.9|15331.9|15355.9|15331.9|15351.6|15327.6|10
1596746400000|2020-08-06 20:40:00|15355|15331|15354.5|15330.5|15356.6|15332.6|15353.8|15329.8|33
1596746700000|2020-08-06 20:45:00|15355.3|15331.3|15355.3|15331.3|15356.2|15332.2|15354.5|15330.5|125
1596747000000|2020-08-06 20:50:00|15356.2|15332.2|15355.3|15331.3|15356.2|15332.2|15355.3|15331.3|18
1596747300000|2020-08-06 20:55:00|15354.5|15330.5|15353.7|15329.7|15356.2|15332.2|15351|15327|24
1596747600000|2020-08-06 21:00:00|15353.5|15329.5|15353.1|15329.1|15354.1|15330.1|15352.2|15328.2|3
1596747900000|2020-08-06 21:05:00|15352.8|15328.8|15353.5|15329.5|15353.6|15329.6|15352.8|15328.8|24
1596748200000|2020-08-06 21:10:00|15353.2|15329.2|15350.7|15326.7|15353.2|15329.2|15350.2|15326.2|40
1596748500000|2020-08-06 21:15:00|15350.6|15326.6|15350.2|15326.2|15350.6|15326.6|15350.2|15326.2|0
1596748800000|2020-08-06 21:20:00|15350.3|15326.3|15349.7|15325.7|15350.4|15326.4|15349.7|15325.7|0
1596749100000|2020-08-06 21:25:00|15349.9|15325.9|15350.4|15326.4|15351.4|15327.4|15349.4|15325.4|0
1596749400000|2020-08-06 21:30:00|15350.2|15326.2|15349.6|15325.6|15350.5|15326.5|15349.6|15325.6|0
1596749700000|2020-08-06 21:35:00|15350.3|15326.3|15351|15327|15351.3|15327.3|15350.3|15326.3|0
1596750000000|2020-08-06 21:40:00|15351.4|15327.4|15351.3|15327.3|15351.4|15327.4|15351.2|15327.2|0
1596750300000|2020-08-06 21:45:00|15351.2|15327.2|15350.7|15326.7|15351.4|15327.4|15350.7|15326.7|0
1596750600000|2020-08-06 21:50:00|15350.8|15326.8|15350.8|15326.8|15351.1|15327.1|15350.8|15326.8|0
1596750900000|2020-08-06 21:55:00|15350.7|15326.7|15350.5|15326.5|15351|15327|15350.1|15326.1|0
1596751200000|2020-08-06 22:00:00|15351.4|15327.4|15349.3|15325.3|15354|15330|15346.7|15322.7|0
1596751500000|2020-08-06 22:05:00|15350.1|15326.1|15348.4|15324.4|15350.1|15326.1|15347.5|15323.5|0
1596751800000|2020-08-06 22:10:00|15347.5|15323.5|15345|15321|15347.5|15323.5|15345|15321|0
1596752100000|2020-08-06 22:15:00|15345.8|15321.8|15342.1|15318.1|15345.8|15321.8|15341.7|15317.7|0
1596752400000|2020-08-06 22:20:00|15343|15319|15346.4|15322.4|15347.3|15323.3|15342.1|15318.1|0
1596752700000|2020-08-06 22:25:00|15346.8|15322.8|15347.3|15323.3|15348.1|15324.1|15346.4|15322.4|0
1596753000000|2020-08-06 22:30:00|15348.1|15324.1|15349|15325|15349.9|15325.9|15348.1|15324.1|0
1596753300000|2020-08-06 22:35:00|15348.1|15324.1|15345.5|15321.5|15348.1|15324.1|15345.5|15321.5|0
1596753600000|2020-08-06 22:40:00|15345.9|15321.9|15349|15325|15350.7|15326.7|15345.5|15321.5|0
1596753900000|2020-08-06 22:45:00|15348.5|15324.5|15349|15325|15349.8|15325.8|15348.1|15324.1|0
1596754200000|2020-08-06 22:50:00|15348.1|15324.1|15348.1|15324.1|15348.1|15324.1|15347.2|15323.2|0
1596754500000|2020-08-06 22:55:00|15347.2|15323.2|15345.5|15321.5|15347.2|15323.2|15345.5|15321.5|0
1596754800000|2020-08-06 23:00:00|15346.4|15322.4|15345.5|15321.5|15348.5|15324.5|15344.7|15320.7|0
1596755100000|2020-08-06 23:05:00|15344.7|15320.7|15345.5|15321.5|15346.4|15322.4|15344.7|15320.7|0
1596755400000|2020-08-06 23:10:00|15344.7|15320.7|15346.5|15322.5|15346.5|15322.5|15344.7|15320.7|0
1596755700000|2020-08-06 23:15:00|15345.6|15321.6|15345.6|15321.6|15346.5|15322.5|15345.6|15321.6|0
1596756000000|2020-08-06 23:20:00|15346.5|15322.5|15345.6|15321.6|15346.5|15322.5|15345.2|15321.2|0
1596756300000|2020-08-06 23:25:00|15345|15321|15345|15321|15345.9|15321.9|15345|15321|0
1596756600000|2020-08-06 23:30:00|15345.9|15321.9|15345.9|15321.9|15346.7|15322.7|15344.1|15320.1|0
1596756900000|2020-08-06 23:35:00|15346.3|15322.3|15345.9|15321.9|15346.7|15322.7|15345|15321|0
1596757200000|2020-08-06 23:40:00|15345|15321|15345.4|15321.4|15346.2|15322.2|15345|15321|0
1596757500000|2020-08-06 23:45:00|15344.5|15320.5|15343.6|15319.6|15344.5|15320.5|15342.8|15318.8|0
1596757800000|2020-08-06 23:50:00|15342.8|15318.8|15343.6|15319.6|15345.4|15321.4|15340.2|15316.2|0
1596758100000|2020-08-06 23:55:00|15342.8|15318.8|15342.8|15318.8|15346.2|15322.2|15341.9|15317.9|0
1596758400000|2020-08-07 00:00:00|15341.9|15317.9|15339.8|15315.8|15345.4|15321.4|15336.4|15312.4|0
1596758700000|2020-08-07 00:05:00|15339|15315|15343.7|15319.7|15346.3|15322.3|15337.3|15313.3|0
1596759000000|2020-08-07 00:10:00|15342.8|15318.8|15342.8|15318.8|15343.7|15319.7|15338.5|15314.5|0
1596759300000|2020-08-07 00:15:00|15342.4|15318.4|15347.5|15323.5|15350.3|15326.3|15338.5|15314.5|0
1596759600000|2020-08-07 00:20:00|15348.6|15324.6|15384.1|15360.1|15384.1|15360.1|15347|15323|0
1596759900000|2020-08-07 00:25:00|15384.5|15360.5|15377|15353|15389.9|15365.9|15367.8|15343.8|0
1596760200000|2020-08-07 00:30:00|15377.2|15353.2|15377|15353|15377.9|15353.9|15372.3|15348.3|0
1596760500000|2020-08-07 00:35:00|15376.5|15352.5|15372.4|15348.4|15376.5|15352.5|15361.2|15337.2|0
1596760800000|2020-08-07 00:40:00|15372|15348|15369.8|15345.8|15373.3|15349.3|15368.8|15344.8|0
1596761100000|2020-08-07 00:45:00|15370.3|15346.3|15366.6|15342.6|15370.3|15346.3|15365.8|15341.8|0
1596761400000|2020-08-07 00:50:00|15366.2|15342.2|15365.3|15341.3|15367.4|15343.4|15362.5|15338.5|0
1596761700000|2020-08-07 00:55:00|15363|15339|15356.6|15332.6|15369.4|15345.4|15355|15331|0
1596762000000|2020-08-07 01:00:00|15329.2|15319.2|15314.2|15304.2|15349.2|15339.2|15301.7|15291.7|3049
1596762300000|2020-08-07 01:05:00|15316.7|15306.7|15296.7|15286.7|15321.7|15311.7|15294.2|15284.2|1148
1596762600000|2020-08-07 01:10:00|15294.2|15284.2|15321.7|15311.7|15324.2|15314.2|15294.2|15284.2|1589
1596762900000|2020-08-07 01:15:00|15324.2|15314.2|15309.2|15299.2|15331.7|15321.7|15294.2|15284.2|1668
1596763200000|2020-08-07 01:20:00|15306.7|15296.7|15259.2|15249.2|15314.2|15304.2|15256.7|15246.7|1742
1596763500000|2020-08-07 01:25:00|15256.7|15246.7|15221.7|15211.7|15256.7|15246.7|15201.7|15191.7|5334
1596763800000|2020-08-07 01:30:00|15229.2|15219.2|15206.7|15196.7|15236.7|15226.7|15154.2|15144.2|20022
1596764100000|2020-08-07 01:35:00|15201.7|15191.7|15204.2|15194.2|15231.7|15221.7|15174.2|15164.2|12990
1596764400000|2020-08-07 01:40:00|15201.7|15191.7|15191.7|15181.7|15229.2|15219.2|15186.7|15176.7|7361
1596764700000|2020-08-07 01:45:00|15189.2|15179.2|15261.7|15251.7|15261.7|15251.7|15189.2|15179.2|6305
1596765000000|2020-08-07 01:50:00|15266.7|15256.7|15216.7|15206.7|15266.7|15256.7|15216.7|15206.7|4815
1596765300000|2020-08-07 01:55:00|15219.2|15209.2|15231.7|15221.7|15244.2|15234.2|15199.2|15189.2|4739
1596765600000|2020-08-07 02:00:00|15229.2|15219.2|15254.2|15244.2|15254.2|15244.2|15219.2|15209.2|6140
1596765900000|2020-08-07 02:05:00|15256.7|15246.7|15251.7|15241.7|15279.2|15269.2|15249.2|15239.2|6375
1596766200000|2020-08-07 02:10:00|15249.2|15239.2|15211.7|15201.7|15264.2|15254.2|15211.7|15201.7|4978
1596766500000|2020-08-07 02:15:00|15214.2|15204.2|15176.7|15166.7|15219.2|15209.2|15176.7|15166.7|7103
1596766800000|2020-08-07 02:20:00|15174.2|15164.2|15169.2|15159.2|15201.7|15191.7|15169.2|15159.2|4379
1596767100000|2020-08-07 02:25:00|15166.7|15156.7|15134.2|15124.2|15174.2|15164.2|15121.7|15111.7|10227
1596767400000|2020-08-07 02:30:00|15131.7|15121.7|15114.2|15104.2|15131.7|15121.7|15091.7|15081.7|14457
1596767700000|2020-08-07 02:35:00|15111.7|15101.7|15146.7|15136.7|15146.7|15136.7|15106.7|15096.7|4798
1596768000000|2020-08-07 02:40:00|15144.2|15134.2|15114.2|15104.2|15146.7|15136.7|15096.7|15086.7|6086
1596768300000|2020-08-07 02:45:00|15111.7|15101.7|15149.2|15139.2|15151.7|15141.7|15104.2|15094.2|4004
1596768600000|2020-08-07 02:50:00|15151.7|15141.7|15136.7|15126.7|15156.7|15146.7|15129.2|15119.2|3258
1596768900000|2020-08-07 02:55:00|15134.2|15124.2|15144.2|15134.2|15149.2|15139.2|15126.7|15116.7|2426
1596769200000|2020-08-07 03:00:00|15149.2|15139.2|15164.2|15154.2|15174.2|15164.2|15141.7|15131.7|6599
1596769500000|2020-08-07 03:05:00|15166.7|15156.7|15161.7|15151.7|15176.7|15166.7|15146.7|15136.7|3659
1596769800000|2020-08-07 03:10:00|15164.2|15154.2|15111.7|15101.7|15169.2|15159.2|15104.2|15094.2|3732
1596770100000|2020-08-07 03:15:00|15114.2|15104.2|15121.7|15111.7|15141.7|15131.7|15096.7|15086.7|3640
1596770400000|2020-08-07 03:20:00|15119.2|15109.2|15114.2|15104.2|15129.2|15119.2|15106.7|15096.7|2691
1596770700000|2020-08-07 03:25:00|15111.7|15101.7|15051.7|15041.7|15119.2|15109.2|15046.7|15036.7|5069
1596771000000|2020-08-07 03:30:00|15049.2|15039.2|15009.2|14999.2|15056.7|15046.7|15004.2|14994.2|3792
1596771300000|2020-08-07 03:35:00|15011.7|15001.7|14981.7|14971.7|15011.7|15001.7|14981.7|14971.7|2548
1596771600000|2020-08-07 03:40:00|14979.2|14969.2|14986.7|14976.7|14994.2|14984.2|14949.2|14939.2|3934
1596771900000|2020-08-07 03:45:00|14984.2|14974.2|14994.2|14984.2|15001.7|14991.7|14979.2|14969.2|1660
1596772200000|2020-08-07 03:50:00|14991.7|14981.7|14996.7|14986.7|15001.7|14991.7|14991.7|14981.7|689
1596772500000|2020-08-07 03:55:00|14994.2|14984.2|14994.2|14984.2|15001.7|14991.7|14989.2|14979.2|767
1596772800000|2020-08-07 04:00:00|14996.7|14986.7|14984.2|14974.2|14996.7|14986.7|14976.7|14966.7|702
1596773100000|2020-08-07 04:05:00|14986.7|14976.7|15011.7|15001.7|15014.2|15004.2|14981.7|14971.7|1414
1596773400000|2020-08-07 04:10:00|15014.2|15004.2|15016.7|15006.7|15019.2|15009.2|15006.7|14996.7|498
1596773700000|2020-08-07 04:15:00|15019.2|15009.2|15024.2|15014.2|15024.2|15014.2|15011.7|15001.7|556
1596774000000|2020-08-07 04:20:00|15021.7|15011.7|15029.2|15019.2|15029.2|15019.2|15019.2|15009.2|367
1596774300000|2020-08-07 04:25:00|15031.7|15021.7|15009.2|14999.2|15031.7|15021.7|15009.2|14999.2|444
1596774600000|2020-08-07 04:30:00|15011.7|15001.7|15009.2|14999.2|15016.7|15006.7|14999.2|14989.2|1029
1596774900000|2020-08-07 04:35:00|15011.7|15001.7|15014.2|15004.2|15016.7|15006.7|15006.7|14996.7|166
1596775200000|2020-08-07 04:40:00|15016.7|15006.7|15016.7|15006.7|15019.2|15009.2|15011.7|15001.7|168
1596775500000|2020-08-07 04:45:00|15019.2|15009.2|15016.7|15006.7|15026.7|15016.7|15014.2|15004.2|600
1596775800000|2020-08-07 04:50:00|15019.2|15009.2|15024.2|15014.2|15026.7|15016.7|15016.7|15006.7|332
1596776100000|2020-08-07 04:55:00|15029.2|15019.2|15026.7|15016.7|15029.2|15019.2|15021.7|15011.7|700
1596776400000|2020-08-07 05:00:00|15031.7|15021.7|14981.7|14971.7|15031.7|15021.7|14979.2|14969.2|11938
1596776700000|2020-08-07 05:05:00|14979.2|14969.2|14969.2|14959.2|15014.2|15004.2|14966.7|14956.7|13721
1596777000000|2020-08-07 05:10:00|14971.7|14961.7|14984.2|14974.2|15004.2|14994.2|14966.7|14956.7|6223
1596777300000|2020-08-07 05:15:00|14981.7|14971.7|14974.2|14964.2|15006.7|14996.7|14974.2|14964.2|3440
1596777600000|2020-08-07 05:20:00|14976.7|14966.7|14984.2|14974.2|14999.2|14989.2|14966.7|14956.7|3537
1596777900000|2020-08-07 05:25:00|14981.7|14971.7|14949.2|14939.2|14984.2|14974.2|14944.2|14934.2|4847
1596778200000|2020-08-07 05:30:00|14946.7|14936.7|15046.7|15036.7|15046.7|15036.7|14944.2|14934.2|12603
1596778500000|2020-08-07 05:35:00|15041.7|15031.7|15074.2|15064.2|15076.7|15066.7|15024.2|15014.2|8560
1596778800000|2020-08-07 05:40:00|15076.7|15066.7|15071.7|15061.7|15081.7|15071.7|15051.7|15041.7|4779
1596779100000|2020-08-07 05:45:00|15074.2|15064.2|15091.7|15081.7|15109.2|15099.2|15074.2|15064.2|7616
1596779400000|2020-08-07 05:50:00|15094.2|15084.2|15096.7|15086.7|15111.7|15101.7|15089.2|15079.2|4391
1596779700000|2020-08-07 05:55:00|15099.2|15089.2|15089.2|15079.2|15106.7|15096.7|15079.2|15069.2|3440
1596780000000|2020-08-07 06:00:00|15091.7|15081.7|15154.2|15144.2|15174.2|15164.2|15091.7|15081.7|12568
1596780300000|2020-08-07 06:05:00|15156.7|15146.7|15194.2|15184.2|15194.2|15184.2|15156.7|15146.7|6732
1596780600000|2020-08-07 06:10:00|15191.7|15181.7|15196.7|15186.7|15206.7|15196.7|15146.7|15136.7|7628
1596780900000|2020-08-07 06:15:00|15199.2|15189.2|15234.2|15224.2|15261.7|15251.7|15199.2|15189.2|9270
1596781200000|2020-08-07 06:20:00|15231.7|15221.7|15184.2|15174.2|15241.7|15231.7|15181.7|15171.7|7814
1596781500000|2020-08-07 06:25:00|15186.7|15176.7|15211.7|15201.7|15224.2|15214.2|15171.7|15161.7|6103
1596781800000|2020-08-07 06:30:00|15209.2|15199.2|15199.2|15189.2|15231.7|15221.7|15189.2|15179.2|4280
1596782100000|2020-08-07 06:35:00|15201.7|15191.7|15179.2|15169.2|15221.7|15211.7|15171.7|15161.7|4007
1596782400000|2020-08-07 06:40:00|15176.7|15166.7|15129.2|15119.2|15181.7|15171.7|15126.7|15116.7|5809
1596782700000|2020-08-07 06:45:00|15131.7|15121.7|15139.2|15129.2|15159.2|15149.2|15119.2|15109.2|5718
1596783000000|2020-08-07 06:50:00|15136.7|15126.7|15136.7|15126.7|15156.7|15146.7|15136.7|15126.7|2468
1596783300000|2020-08-07 06:55:00|15139.2|15129.2|15136.7|15126.7|15146.7|15136.7|15131.7|15121.7|2595
1596783600000|2020-08-07 07:00:00|15134.2|15124.2|15126.7|15114.2|15154.2|15141.7|15121.7|15109.2|2851
1596783900000|2020-08-07 07:05:00|15129.2|15116.7|15121.7|15109.2|15134.2|15119.2|15114.2|15101.7|902
1596784200000|2020-08-07 07:10:00|15124.2|15106.7|15126.7|15114.2|15126.7|15114.2|15111.7|15099.2|778
1596784500000|2020-08-07 07:15:00|15129.2|15116.7|15139.2|15126.7|15144.2|15129.2|15126.7|15114.2|669
1596784800000|2020-08-07 07:20:00|15136.7|15124.2|15146.7|15131.7|15149.2|15136.7|15134.2|15121.7|408
1596785100000|2020-08-07 07:25:00|15144.2|15134.2|15141.7|15126.7|15146.7|15134.2|15136.7|15124.2|252
1596785400000|2020-08-07 07:30:00|15139.2|15129.2|15139.2|15126.7|15144.2|15131.7|15136.7|15124.2|263
1596785700000|2020-08-07 07:35:00|15141.7|15124.2|15146.7|15131.7|15149.2|15136.7|15136.7|15124.2|339
1596786000000|2020-08-07 07:40:00|15144.2|15134.2|15151.7|15139.2|15154.2|15141.7|15144.2|15131.7|451
1596786300000|2020-08-07 07:45:00|15149.2|15136.7|15151.7|15139.2|15161.7|15146.7|15149.2|15134.2|740
1596786600000|2020-08-07 07:50:00|15154.2|15141.7|15144.2|15131.7|15156.7|15144.2|15141.7|15129.2|289
1596786900000|2020-08-07 07:55:00|15146.7|15129.2|15161.7|15149.2|15164.2|15151.7|15139.2|15126.7|633
1596787200000|2020-08-07 08:00:00|15164.2|15151.7|15171.7|15156.7|15184.2|15171.7|15164.2|15151.7|1227
1596787500000|2020-08-07 08:05:00|15169.2|15154.2|15144.2|15129.2|15171.7|15154.2|15141.7|15126.7|1310
1596787800000|2020-08-07 08:10:00|15141.7|15126.7|15149.2|15136.7|15149.2|15136.7|15126.7|15114.2|837
1596788100000|2020-08-07 08:15:00|15151.7|15134.2|15134.2|15121.7|15154.2|15139.2|15129.2|15116.7|749
1596788400000|2020-08-07 08:20:00|15131.7|15119.2|15119.2|15106.7|15131.7|15121.7|15116.7|15104.2|837
1596788700000|2020-08-07 08:25:00|15121.7|15109.2|15144.2|15129.2|15146.7|15134.2|15121.7|15109.2|2733
1596789000000|2020-08-07 08:30:00|15138.4|15114.4|15136.3|15112.3|15146.1|15122.1|15132.9|15108.9|0
1596789300000|2020-08-07 08:35:00|15135.9|15111.9|15132.3|15108.3|15141.4|15117.4|15128.3|15104.3|1452
1596789600000|2020-08-07 08:40:00|15131.9|15107.9|15135.1|15111.1|15141.5|15117.5|15127.8|15103.8|0
1596789900000|2020-08-07 08:45:00|15134.7|15110.7|15144.2|15120.2|15144.2|15120.2|15134.3|15110.3|0
1596790200000|2020-08-07 08:50:00|15143.8|15119.8|15139.8|15115.8|15144.7|15120.7|15136.4|15112.4|0
1596790500000|2020-08-07 08:55:00|15140|15116|15140.3|15116.3|15142.3|15118.3|15136.8|15112.8|0
1596790800000|2020-08-07 09:00:00|15159.2|15146.7|15159.2|15146.7|15164.2|15151.7|15151.7|15139.2|565
1596791100000|2020-08-07 09:05:00|15156.7|15144.2|15161.7|15149.2|15161.7|15149.2|15149.2|15136.7|198
1596791400000|2020-08-07 09:10:00|15164.2|15151.7|15154.2|15141.7|15164.2|15151.7|15154.2|15139.2|153
1596791700000|2020-08-07 09:15:00|15149.2|15139.2|15156.7|15144.2|15156.7|15144.2|15141.7|15126.7|398
1596792000000|2020-08-07 09:20:00|15154.2|15141.7|15159.2|15146.7|15159.2|15146.7|15149.2|15136.7|57
1596792300000|2020-08-07 09:25:00|15156.7|15144.2|15156.7|15144.2|15159.2|15144.2|15151.7|15139.2|34
1596792600000|2020-08-07 09:30:00|15154.2|15141.7|15154.2|15141.7|15159.2|15144.2|15149.2|15136.7|84
1596792900000|2020-08-07 09:35:00|15156.7|15139.2|15161.7|15146.7|15161.7|15149.2|15154.2|15139.2|114
1596793200000|2020-08-07 09:40:00|15159.2|15149.2|15166.7|15154.2|15166.7|15154.2|15159.2|15146.7|105
1596793500000|2020-08-07 09:45:00|15169.2|15156.7|15164.2|15149.2|15171.7|15159.2|15164.2|15149.2|140
1596793800000|2020-08-07 09:50:00|15161.7|15151.7|15166.7|15154.2|15166.7|15154.2|15156.7|15144.2|96
1596794100000|2020-08-07 09:55:00|15164.2|15151.7|15164.2|15151.7|15164.2|15154.2|15161.7|15149.2|28
1596794400000|2020-08-07 10:00:00|15161.7|15149.2|15164.2|15151.7|15164.2|15151.7|15156.7|15144.2|50
1596794700000|2020-08-07 10:05:00|15161.7|15149.2|15164.2|15151.7|15169.2|15154.2|15161.7|15149.2|47
1596795000000|2020-08-07 10:10:00|15161.7|15149.2|15161.7|15149.2|15164.2|15151.7|15159.2|15144.2|59
1596795300000|2020-08-07 10:15:00|15164.2|15146.7|15156.7|15144.2|15166.7|15151.7|15156.7|15144.2|40
1596795600000|2020-08-07 10:20:00|15154.2|15141.7|15161.7|15149.2|15164.2|15151.7|15154.2|15141.7|71
1596795900000|2020-08-07 10:25:00|15164.2|15151.7|15161.7|15149.2|15166.7|15154.2|15161.7|15149.2|42
1596796200000|2020-08-07 10:30:00|15164.2|15146.7|15166.7|15154.2|15166.7|15154.2|15159.2|15146.7|101
1596796500000|2020-08-07 10:35:00|15171.7|15159.2|15169.2|15156.7|15171.7|15159.2|15169.2|15154.2|72
1596796800000|2020-08-07 10:40:00|15171.7|15159.2|15174.2|15159.2|15174.2|15161.7|15169.2|15154.2|59
1596797100000|2020-08-07 10:45:00|15171.7|15161.7|15176.7|15164.2|15176.7|15164.2|15171.7|15159.2|62
1596797400000|2020-08-07 10:50:00|15174.2|15161.7|15176.7|15161.7|15176.7|15164.2|15171.7|15159.2|111
1596797700000|2020-08-07 10:55:00|15174.2|15164.2|15179.2|15166.7|15184.2|15169.2|15174.2|15161.7|108
1596798000000|2020-08-07 11:00:00|15181.7|15169.2|15181.7|15166.7|15184.2|15171.7|15176.7|15164.2|121
1596798300000|2020-08-07 11:05:00|15179.2|15169.2|15176.7|15164.2|15181.7|15169.2|15176.7|15164.2|11
1596798600000|2020-08-07 11:10:00|15174.2|15161.7|15176.7|15164.2|15179.2|15166.7|15174.2|15161.7|64
1596798900000|2020-08-07 11:15:00|15174.2|15161.7|15164.2|15151.7|15174.2|15161.7|15164.2|15151.7|28
1596799200000|2020-08-07 11:20:00|15161.7|15149.2|15161.7|15149.2|15169.2|15156.7|15159.2|15146.7|120
1596799500000|2020-08-07 11:25:00|15164.2|15151.7|15164.2|15151.7|15166.7|15154.2|15164.2|15149.2|76
1596799800000|2020-08-07 11:30:00|15161.7|15149.2|15176.7|15161.7|15176.7|15164.2|15161.7|15149.2|132
1596800100000|2020-08-07 11:35:00|15174.2|15164.2|15169.2|15156.7|15176.7|15164.2|15169.2|15156.7|32
1596800400000|2020-08-07 11:40:00|15171.7|15159.2|15179.2|15166.7|15179.2|15166.7|15171.7|15159.2|92
1596800700000|2020-08-07 11:45:00|15176.7|15164.2|15176.7|15164.2|15179.2|15166.7|15174.2|15159.2|83
1596801000000|2020-08-07 11:50:00|15174.2|15161.7|15176.7|15164.2|15176.7|15164.2|15171.7|15159.2|70
1596801300000|2020-08-07 11:55:00|15179.2|15166.7|15179.2|15166.7|15181.7|15169.2|15179.2|15164.2|85
1596801600000|2020-08-07 12:00:00|15176.7|15164.2|15174.2|15161.7|15179.2|15166.7|15174.2|15161.7|51
1596801900000|2020-08-07 12:05:00|15176.7|15164.2|15171.7|15159.2|15176.7|15164.2|15171.7|15159.2|10
1596802200000|2020-08-07 12:10:00|15169.2|15156.7|15174.2|15161.7|15174.2|15161.7|15169.2|15154.2|43
1596802500000|2020-08-07 12:15:00|15171.7|15159.2|15176.7|15164.2|15176.7|15164.2|15171.7|15159.2|27
1596802800000|2020-08-07 12:20:00|15174.2|15161.7|15174.2|15161.7|15176.7|15164.2|15171.7|15159.2|47
1596803100000|2020-08-07 12:25:00|15171.7|15159.2|15181.7|15166.7|15184.2|15171.7|15171.7|15159.2|207
1596803400000|2020-08-07 12:30:00|15184.2|15169.2|15186.7|15174.2|15196.7|15184.2|15176.7|15164.2|792
1596803700000|2020-08-07 12:35:00|15189.2|15171.7|15181.7|15169.2|15189.2|15176.7|15176.7|15164.2|151
1596804000000|2020-08-07 12:40:00|15179.2|15166.7|15174.2|15161.7|15186.7|15174.2|15171.7|15159.2|147
1596804300000|2020-08-07 12:45:00|15171.7|15159.2|15181.7|15169.2|15181.7|15169.2|15171.7|15159.2|150
1596804600000|2020-08-07 12:50:00|15184.2|15166.7|15181.7|15169.2|15184.2|15171.7|15174.2|15161.7|270
1596804900000|2020-08-07 12:55:00|15179.2|15166.7|15174.2|15161.7|15181.7|15169.2|15174.2|15161.7|128
1596805200000|2020-08-07 13:00:00|15171.7|15159.2|15171.7|15159.2|15174.2|15161.7|15169.2|15156.7|99
1596805500000|2020-08-07 13:05:00|15169.2|15156.7|15174.2|15161.7|15176.7|15164.2|15166.7|15154.2|75
1596805800000|2020-08-07 13:10:00|15176.7|15164.2|15166.7|15154.2|15176.7|15164.2|15164.2|15151.7|80
1596806100000|2020-08-07 13:15:00|15169.2|15156.7|15154.2|15141.7|15169.2|15156.7|15144.2|15131.7|423
1596806400000|2020-08-07 13:20:00|15151.7|15139.2|15151.7|15139.2|15156.7|15144.2|15146.7|15131.7|401
1596806700000|2020-08-07 13:25:00|15149.2|15136.7|15149.2|15136.7|15149.2|15136.7|15136.7|15124.2|414
1596807000000|2020-08-07 13:30:00|15146.7|15134.2|15126.7|15114.2|15151.7|15139.2|15126.7|15114.2|700
1596807300000|2020-08-07 13:35:00|15124.2|15111.7|15089.2|15076.7|15126.7|15114.2|15086.7|15074.2|861
1596807600000|2020-08-07 13:40:00|15091.7|15074.2|15104.2|15091.7|15121.7|15109.2|15084.2|15071.7|1158
1596807900000|2020-08-07 13:45:00|15106.7|15094.2|15119.2|15106.7|15129.2|15116.7|15094.2|15081.7|804
1596808200000|2020-08-07 13:50:00|15121.7|15109.2|15109.2|15094.2|15121.7|15109.2|15106.7|15094.2|367
1596808500000|2020-08-07 13:55:00|15106.7|15091.7|15111.7|15099.2|15114.2|15101.7|15096.7|15084.2|274
1596808800000|2020-08-07 14:00:00|15109.2|15096.7|15104.2|15091.7|15119.2|15106.7|15094.2|15081.7|396
1596809100000|2020-08-07 14:05:00|15106.7|15094.2|15111.7|15099.2|15111.7|15099.2|15086.7|15074.2|332
1596809400000|2020-08-07 14:10:00|15109.2|15096.7|15136.7|15121.7|15144.2|15129.2|15106.7|15094.2|675
1596809700000|2020-08-07 14:15:00|15139.2|15124.2|15124.2|15111.7|15139.2|15124.2|15119.2|15106.7|561
1596810000000|2020-08-07 14:20:00|15126.7|15109.2|15126.7|15114.2|15126.7|15114.2|15114.2|15101.7|460
1596810300000|2020-08-07 14:25:00|15129.2|15116.7|15136.7|15124.2|15139.2|15124.2|15124.2|15111.7|150
1596810600000|2020-08-07 14:30:00|15134.2|15121.7|15149.2|15136.7|15149.2|15136.7|15134.2|15121.7|400
1596810900000|2020-08-07 14:35:00|15146.7|15134.2|15146.7|15134.2|15149.2|15136.7|15144.2|15131.7|167
1596811200000|2020-08-07 14:40:00|15149.2|15131.7|15146.7|15134.2|15149.2|15136.7|15136.7|15124.2|170
1596811500000|2020-08-07 14:45:00|15149.2|15136.7|15164.2|15151.7|15164.2|15151.7|15146.7|15134.2|546
1596811800000|2020-08-07 14:50:00|15166.7|15154.2|15171.7|15159.2|15171.7|15159.2|15159.2|15146.7|342
1596812100000|2020-08-07 14:55:00|15169.2|15156.7|15159.2|15146.7|15174.2|15161.7|15156.7|15144.2|829
1596812400000|2020-08-07 15:00:00|15161.7|15149.2|15156.7|15144.2|15161.7|15149.2|15146.7|15134.2|446
1596812700000|2020-08-07 15:05:00|15159.2|15146.7|15164.2|15149.2|15166.7|15154.2|15154.2|15141.7|121
1596813000000|2020-08-07 15:10:00|15161.7|15146.7|15159.2|15146.7|15166.7|15154.2|15159.2|15146.7|153
1596813300000|2020-08-07 15:15:00|15156.7|15144.2|15151.7|15139.2|15161.7|15149.2|15151.7|15136.7|148
1596813600000|2020-08-07 15:20:00|15154.2|15141.7|15154.2|15141.7|15161.7|15149.2|15151.7|15139.2|125
1596813900000|2020-08-07 15:25:00|15151.7|15139.2|15146.7|15131.7|15156.7|15144.2|15139.2|15126.7|80
1596814200000|2020-08-07 15:30:00|15149.2|15134.2|15159.2|15146.7|15161.7|15149.2|15146.7|15134.2|243
1596814500000|2020-08-07 15:35:00|15161.7|15149.2|15146.7|15134.2|15161.7|15149.2|15141.7|15129.2|166
1596814800000|2020-08-07 15:40:00|15144.2|15131.7|15149.2|15136.7|15151.7|15139.2|15139.2|15126.7|177
1596815100000|2020-08-07 15:45:00|15151.7|15139.2|15149.2|15136.7|15154.2|15141.7|15146.7|15131.7|150
1596815400000|2020-08-07 15:50:00|15146.7|15134.2|15131.7|15119.2|15146.7|15136.7|15131.7|15119.2|172
1596815700000|2020-08-07 15:55:00|15129.2|15116.7|15119.2|15106.7|15129.2|15116.7|15119.2|15106.7|248
1596816000000|2020-08-07 16:00:00|15121.7|15109.2|15126.7|15114.2|15136.7|15124.2|15116.7|15104.2|301
1596816300000|2020-08-07 16:05:00|15124.2|15111.7|15126.7|15111.7|15129.2|15116.7|15114.2|15101.7|498
1596816600000|2020-08-07 16:10:00|15129.2|15114.2|15139.2|15124.2|15139.2|15126.7|15129.2|15114.2|58
1596816900000|2020-08-07 16:15:00|15136.7|15121.7|15139.2|15126.7|15144.2|15129.2|15134.2|15121.7|93
1596817200000|2020-08-07 16:20:00|15141.7|15124.2|15134.2|15121.7|15141.7|15126.7|15134.2|15121.7|71
1596817500000|2020-08-07 16:25:00|15136.7|15124.2|15136.7|15124.2|15136.7|15124.2|15129.2|15116.7|94
1596817800000|2020-08-07 16:30:00|15134.2|15121.7|15139.2|15126.7|15139.2|15126.7|15129.2|15116.7|26
1596818100000|2020-08-07 16:35:00|15141.7|15129.2|15144.2|15131.7|15146.7|15134.2|15139.2|15126.7|70
1596818400000|2020-08-07 16:40:00|15141.7|15129.2|15136.7|15124.2|15141.7|15129.2|15136.7|15124.2|19
1596818700000|2020-08-07 16:45:00|15139.2|15126.7|15121.7|15106.7|15139.2|15126.7|15121.7|15106.7|76
1596819000000|2020-08-07 16:50:00|15119.2|15109.2|15119.2|15106.7|15126.7|15111.7|15116.7|15104.2|80
1596819300000|2020-08-07 16:55:00|15121.7|15109.2|15116.7|15104.2|15124.2|15111.7|15116.7|15104.2|113
1596819600000|2020-08-07 17:00:00|15114.2|15101.7|15111.7|15099.2|15116.7|15101.7|15109.2|15096.7|123
1596819900000|2020-08-07 17:05:00|15109.2|15096.7|15104.2|15091.7|15111.7|15099.2|15104.2|15091.7|229
1596820200000|2020-08-07 17:10:00|15106.7|15094.2|15106.7|15094.2|15111.7|15099.2|15099.2|15086.7|174
1596820500000|2020-08-07 17:15:00|15109.2|15096.7|15106.7|15094.2|15119.2|15106.7|15104.2|15091.7|89
1596820800000|2020-08-07 17:20:00|15109.2|15096.7|15099.2|15086.7|15111.7|15096.7|15089.2|15076.7|1231
1596821100000|2020-08-07 17:25:00|15101.7|15089.2|15111.7|15099.2|15116.7|15101.7|15101.7|15089.2|191
1596821400000|2020-08-07 17:30:00|15109.2|15096.7|15106.7|15094.2|15114.2|15101.7|15106.7|15094.2|44
1596821700000|2020-08-07 17:35:00|15109.2|15096.7|15114.2|15101.7|15114.2|15101.7|15106.7|15094.2|35
1596822000000|2020-08-07 17:40:00|15111.7|15099.2|15106.7|15094.2|15114.2|15101.7|15104.2|15091.7|38
1596822300000|2020-08-07 17:45:00|15109.2|15096.7|15099.2|15084.2|15109.2|15096.7|15096.7|15084.2|64
1596822600000|2020-08-07 17:50:00|15096.7|15081.7|15091.7|15079.2|15099.2|15084.2|15091.7|15079.2|71
1596822900000|2020-08-07 17:55:00|15094.2|15081.7|15094.2|15081.7|15096.7|15084.2|15086.7|15074.2|132
1596823200000|2020-08-07 18:00:00|15096.7|15084.2|15099.2|15086.7|15106.7|15094.2|15094.2|15081.7|77
1596823500000|2020-08-07 18:05:00|15096.7|15084.2|15096.7|15081.7|15099.2|15086.7|15089.2|15076.7|52
1596823800000|2020-08-07 18:10:00|15094.2|15084.2|15109.2|15096.7|15111.7|15099.2|15094.2|15084.2|74
1596824100000|2020-08-07 18:15:00|15106.7|15094.2|15101.7|15089.2|15109.2|15096.7|15099.2|15086.7|23
1596824400000|2020-08-07 18:20:00|15104.2|15086.7|15091.7|15079.2|15104.2|15089.2|15091.7|15079.2|62
1596824700000|2020-08-07 18:25:00|15094.2|15076.7|15094.2|15081.7|15096.7|15084.2|15089.2|15076.7|40
1596825000000|2020-08-07 18:30:00|15091.7|15079.2|15111.7|15099.2|15111.7|15099.2|15091.7|15079.2|198
1596825300000|2020-08-07 18:35:00|15109.2|15096.7|15116.7|15104.2|15116.7|15104.2|15106.7|15094.2|139
1596825600000|2020-08-07 18:40:00|15114.2|15101.7|15118|15108|15121.7|15108|15109.2|15096.7|225
1596825900000|2020-08-07 18:45:00|15116.7|15106.7|15115.5|15105.5|15120.5|15110.5|15113|15103|63
1596826200000|2020-08-07 18:50:00|15113|15103|15118|15108|15120.5|15110.5|15110.5|15100.5|26
1596826500000|2020-08-07 18:55:00|15119.2|15109.2|15128|15118|15130.5|15120.5|15118|15108|134
1596826800000|2020-08-07 19:00:00|15129.2|15119.2|15135.5|15125.5|15135.5|15125.5|15128|15118|24
1596827100000|2020-08-07 19:05:00|15134.2|15124.2|15134.2|15124.2|15134.2|15124.2|15128|15118|22
1596827400000|2020-08-07 19:10:00|15135.5|15125.5|15118|15108|15135.5|15125.5|15115.5|15105.5|353
1596827700000|2020-08-07 19:15:00|15119.2|15109.2|15128|15118|15130.5|15120.5|15118|15108|121
1596828000000|2020-08-07 19:20:00|15126.7|15116.7|15130.5|15120.5|15131.7|15121.7|15125.5|15115.5|47
1596828300000|2020-08-07 19:25:00|15131.7|15121.7|15120.5|15110.5|15138|15128|15118|15108|288
1596828600000|2020-08-07 19:30:00|15119.2|15109.2|15121.7|15111.7|15125.5|15115.5|15113|15103|276
1596828900000|2020-08-07 19:35:00|15120.5|15110.5|15128|15118|15128|15118|15120.5|15110.5|73
1596829200000|2020-08-07 19:40:00|15126.7|15116.7|15130.5|15120.5|15130.5|15120.5|15125.5|15115.5|86
1596829500000|2020-08-07 19:45:00|15129.2|15119.2|15138|15128|15138|15128|15129.2|15119.2|112
1596829800000|2020-08-07 19:50:00|15139.2|15129.2|15143|15133|15143|15133|15135.5|15125.5|375
1596830100000|2020-08-07 19:55:00|15145.5|15135.5|15145.5|15135.5|15148|15138|15140.5|15130.5|365
1596830400000|2020-08-07 20:00:00|15144.2|15134.2|15135.5|15125.5|15144.2|15134.2|15133|15123|80
1596830700000|2020-08-07 20:05:00|15136.7|15126.7|15133|15123|15136.7|15126.7|15133|15123|49
1596831000000|2020-08-07 20:10:00|15130.5|15120.5|15129.2|15119.2|15130.5|15120.5|15125.5|15115.5|108
1596831300000|2020-08-07 20:15:00|15133.9|15109.9|15133.9|15109.9|15135|15111|15133.6|15109.6|14
1596831600000|2020-08-07 20:20:00|15133.8|15109.8|15133.8|15109.8|15134.2|15110.2|15133.4|15109.4|12
1596831900000|2020-08-07 20:25:00|15133.9|15109.9|15133.9|15109.9|15133.9|15109.9|15133.1|15109.1|39
1596832200000|2020-08-07 20:30:00|15134.1|15110.1|15138.3|15114.3|15139.2|15115.2|15133.3|15109.3|20
1596832500000|2020-08-07 20:35:00|15137.5|15113.5|15139.2|15115.2|15140|15116|15137.5|15113.5|45
1596832800000|2020-08-07 20:40:00|15140|15116|15139.2|15115.2|15140|15116|15138.3|15114.3|22
1596833100000|2020-08-07 20:45:00|15140|15116|15139.2|15115.2|15140.9|15116.9|15138.3|15114.3|163
1596833400000|2020-08-07 20:50:00|15140|15116|15141.7|15117.7|15142.6|15118.6|15139.2|15115.2|23
1596833700000|2020-08-07 20:55:00|15140.9|15116.9|15143.1|15119.1|15144.3|15120.3|15140.9|15116.9|120
1597010700000|2020-08-09 22:05:00|15119.6|15095.6|15122.1|15098.1|15123|15099|15115.4|15091.4|0
1597011000000|2020-08-09 22:10:00|15123|15099|15127.2|15103.2|15127.2|15103.2|15123|15099|0
1597011300000|2020-08-09 22:15:00|15128.9|15104.9|15124.7|15100.7|15132.3|15108.3|15121.3|15097.3|0
1597011600000|2020-08-09 22:20:00|15123.9|15099.9|15103.6|15079.6|15124.7|15100.7|15100.2|15076.2|0
1597011900000|2020-08-09 22:25:00|15102.7|15078.7|15104.4|15080.4|15106.9|15082.9|15099.3|15075.3|0
1597012200000|2020-08-09 22:30:00|15105.3|15081.3|15109|15085|15111.2|15087.2|15104.4|15080.4|0
1597012500000|2020-08-09 22:35:00|15108.6|15084.6|15107.8|15083.8|15112|15088|15107.8|15083.8|0
1597012800000|2020-08-09 22:40:00|15108.6|15084.6|15112|15088|15112.9|15088.9|15108.6|15084.6|0
1597013100000|2020-08-09 22:45:00|15112.9|15088.9|15107.8|15083.8|15112.9|15088.9|15107.8|15083.8|0
1597013400000|2020-08-09 22:50:00|15108.6|15084.6|15109.5|15085.5|15110.3|15086.3|15107.8|15083.8|0
1597013700000|2020-08-09 22:55:00|15110.3|15086.3|15106.9|15082.9|15111.2|15087.2|15106.9|15082.9|0
1597014000000|2020-08-09 23:00:00|15107.8|15083.8|15107.1|15083.1|15113.9|15089.9|15105.4|15081.4|0
1597014300000|2020-08-09 23:05:00|15107.5|15083.5|15112.2|15088.2|15113|15089|15106.2|15082.2|0
1597014600000|2020-08-09 23:10:00|15111.3|15087.3|15113|15089|15113.9|15089.9|15111.3|15087.3|0
1597014900000|2020-08-09 23:15:00|15113.9|15089.9|15109.3|15085.3|15113.9|15089.9|15107.6|15083.6|0
1597015200000|2020-08-09 23:20:00|15108.8|15084.8|15107.6|15083.6|15109.3|15085.3|15105.9|15081.9|0
1597015500000|2020-08-09 23:25:00|15108.4|15084.4|15106.7|15082.7|15108.4|15084.4|15104.2|15080.2|0
1597015800000|2020-08-09 23:30:00|15105.9|15081.9|15113.1|15089.1|15113.5|15089.5|15105.9|15081.9|0
1597016100000|2020-08-09 23:35:00|15112.6|15088.6|15116.9|15092.9|15116.9|15092.9|15111.8|15087.8|0
1597016400000|2020-08-09 23:40:00|15117.7|15093.7|15118.1|15094.1|15120.2|15096.2|15115.2|15091.2|0
1597016700000|2020-08-09 23:45:00|15117.2|15093.2|15117.2|15093.2|15118.9|15094.9|15117.2|15093.2|0
1597017000000|2020-08-09 23:50:00|15118.1|15094.1|15118.5|15094.5|15120.9|15096.9|15115.5|15091.5|0
1597017300000|2020-08-09 23:55:00|15118.1|15094.1|15122.2|15098.2|15123.8|15099.8|15116.8|15092.8|0
1597017600000|2020-08-10 00:00:00|15122.6|15098.6|15124.7|15100.7|15124.7|15100.7|15118.8|15094.8|0
1597017900000|2020-08-10 00:05:00|15123.8|15099.8|15126.5|15102.5|15126.5|15102.5|15123.1|15099.1|0
1597018200000|2020-08-10 00:10:00|15126.9|15102.9|15130.9|15106.9|15133.3|15109.3|15126.5|15102.5|0
1597018500000|2020-08-10 00:15:00|15131.7|15107.7|15134.8|15110.8|15138.8|15114.8|15131.7|15107.7|0
1597018800000|2020-08-10 00:20:00|15134.4|15110.4|15127.3|15103.3|15134.8|15110.8|15124.6|15100.6|0
1597019100000|2020-08-10 00:25:00|15127.6|15103.6|15126.9|15102.9|15128.4|15104.4|15126.5|15102.5|0
1597019400000|2020-08-10 00:30:00|15127.3|15103.3|15126.5|15102.5|15129.7|15105.7|15126.1|15102.1|0
1597019700000|2020-08-10 00:35:00|15126.7|15102.7|15122.5|15098.5|15126.9|15102.9|15119.8|15095.8|0
1597020000000|2020-08-10 00:40:00|15122.1|15098.1|15123.8|15099.8|15124.6|15100.6|15120.2|15096.2|0
1597020300000|2020-08-10 00:45:00|15124|15100|15129|15105|15129.5|15105.5|15123.3|15099.3|0
1597020600000|2020-08-10 00:50:00|15129.5|15105.5|15129|15105|15133.5|15109.5|15129|15105|0
1597020900000|2020-08-10 00:55:00|15129.5|15105.5|15134.2|15110.2|15134.2|15110.2|15123.8|15099.8|0
1597021200000|2020-08-10 01:00:00|15123.8|15113.8|15086.3|15076.3|15128.8|15118.8|15081.3|15071.3|2577
1597021500000|2020-08-10 01:05:00|15088.8|15078.8|15093.8|15083.8|15116.3|15106.3|15086.3|15076.3|1701
1597021800000|2020-08-10 01:10:00|15096.3|15086.3|15123.8|15113.8|15128.8|15118.8|15093.8|15083.8|1444
1597022100000|2020-08-10 01:15:00|15121.3|15111.3|15111.3|15101.3|15153.8|15143.8|15101.3|15091.3|2718
1597022400000|2020-08-10 01:20:00|15113.8|15103.8|15086.3|15076.3|15113.8|15103.8|15086.3|15076.3|1748
1597022700000|2020-08-10 01:25:00|15088.8|15078.8|15116.3|15106.3|15123.8|15113.8|15088.8|15078.8|1682
1597023000000|2020-08-10 01:30:00|15118.8|15108.8|15113.8|15103.8|15146.3|15136.3|15078.8|15068.8|20243
1597023300000|2020-08-10 01:35:00|15116.3|15106.3|15121.3|15111.3|15146.3|15136.3|15093.8|15083.8|12855
1597023600000|2020-08-10 01:40:00|15123.8|15113.8|15098.8|15088.8|15146.3|15136.3|15091.3|15081.3|7972
1597023900000|2020-08-10 01:45:00|15101.3|15091.3|15013.8|15003.8|15103.8|15093.8|15008.8|14998.8|12746
1597024200000|2020-08-10 01:50:00|15016.3|15006.3|14996.3|14986.3|15023.8|15013.8|14966.3|14956.3|14453
1597024500000|2020-08-10 01:55:00|14998.8|14988.8|15033.8|15023.8|15071.3|15061.3|14998.8|14988.8|12312
1597024800000|2020-08-10 02:00:00|15031.3|15021.3|15056.3|15046.3|15073.8|15063.8|15003.8|14993.8|9415
1597025100000|2020-08-10 02:05:00|15053.8|15043.8|15168.8|15158.8|15171.3|15161.3|15036.3|15026.3|12210
1597025400000|2020-08-10 02:10:00|15171.3|15161.3|15231.3|15221.3|15233.8|15223.8|15168.8|15158.8|16722
1597025700000|2020-08-10 02:15:00|15228.8|15218.8|15211.3|15201.3|15243.8|15233.8|15196.3|15186.3|11673
1597026000000|2020-08-10 02:20:00|15213.8|15203.8|15201.3|15191.3|15218.8|15208.8|15181.3|15171.3|7462
1597026300000|2020-08-10 02:25:00|15203.8|15193.8|15201.3|15191.3|15218.8|15208.8|15188.8|15178.8|6349
1597026600000|2020-08-10 02:30:00|15203.8|15193.8|15211.3|15201.3|15258.8|15248.8|15196.3|15186.3|10488
1597026900000|2020-08-10 02:35:00|15213.8|15203.8|15198.8|15188.8|15216.3|15206.3|15186.3|15176.3|6242
1597027200000|2020-08-10 02:40:00|15196.3|15186.3|15178.8|15168.8|15201.3|15191.3|15168.8|15158.8|4213
1597027500000|2020-08-10 02:45:00|15183.8|15173.8|15143.8|15133.8|15186.3|15176.3|15116.3|15106.3|6770
1597027800000|2020-08-10 02:50:00|15146.3|15136.3|15151.3|15141.3|15171.3|15161.3|15138.8|15128.8|3831
1597028100000|2020-08-10 02:55:00|15148.8|15138.8|15183.8|15173.8|15206.3|15196.3|15146.3|15136.3|4508
1597028400000|2020-08-10 03:00:00|15188.8|15178.8|15203.8|15193.8|15216.3|15206.3|15183.8|15173.8|3375
1597028700000|2020-08-10 03:05:00|15201.3|15191.3|15223.8|15213.8|15228.8|15218.8|15191.3|15181.3|3562
1597029000000|2020-08-10 03:10:00|15221.3|15211.3|15203.8|15193.8|15221.3|15211.3|15183.8|15173.8|3066
1597029300000|2020-08-10 03:15:00|15208.8|15198.8|15201.3|15191.3|15236.3|15226.3|15188.8|15178.8|4881
1597029600000|2020-08-10 03:20:00|15203.8|15193.8|15176.3|15166.3|15203.8|15193.8|15171.3|15161.3|3023
1597029900000|2020-08-10 03:25:00|15173.8|15163.8|15191.3|15181.3|15213.8|15203.8|15166.3|15156.3|3861
1597030200000|2020-08-10 03:30:00|15193.8|15183.8|15188.8|15178.8|15201.3|15191.3|15186.3|15176.3|351
1597030500000|2020-08-10 03:35:00|15186.3|15176.3|15188.8|15178.8|15198.8|15188.8|15186.3|15176.3|191
1597030800000|2020-08-10 03:40:00|15191.3|15181.3|15198.8|15188.8|15198.8|15188.8|15188.8|15178.8|179
1597031100000|2020-08-10 03:45:00|15201.3|15191.3|15191.3|15181.3|15201.3|15191.3|15191.3|15181.3|166
1597031400000|2020-08-10 03:50:00|15196.3|15186.3|15198.8|15188.8|15198.8|15188.8|15193.8|15183.8|77
1597031700000|2020-08-10 03:55:00|15196.3|15186.3|15196.3|15186.3|15203.8|15193.8|15193.8|15183.8|328
1597032000000|2020-08-10 04:00:00|15198.8|15188.8|15201.3|15191.3|15208.8|15198.8|15196.3|15186.3|218
1597032300000|2020-08-10 04:05:00|15203.8|15193.8|15201.3|15191.3|15203.8|15193.8|15198.8|15188.8|123
1597032600000|2020-08-10 04:10:00|15203.8|15193.8|15203.8|15193.8|15206.3|15196.3|15201.3|15191.3|67
1597032900000|2020-08-10 04:15:00|15206.3|15196.3|15201.3|15191.3|15206.3|15196.3|15201.3|15191.3|45
1597033200000|2020-08-10 04:20:00|15198.8|15188.8|15201.3|15191.3|15201.3|15191.3|15196.3|15186.3|164
1597033500000|2020-08-10 04:25:00|15203.8|15193.8|15203.8|15193.8|15206.3|15196.3|15201.3|15191.3|144
1597033800000|2020-08-10 04:30:00|15206.3|15196.3|15206.3|15196.3|15206.3|15196.3|15203.8|15193.8|57
1597034100000|2020-08-10 04:35:00|15203.8|15193.8|15208.8|15198.8|15208.8|15198.8|15201.3|15191.3|168
1597034400000|2020-08-10 04:40:00|15211.3|15201.3|15203.8|15193.8|15211.3|15201.3|15203.8|15193.8|97
1597034700000|2020-08-10 04:45:00|15206.3|15196.3|15203.8|15193.8|15206.3|15196.3|15196.3|15186.3|114
1597035000000|2020-08-10 04:50:00|15201.3|15191.3|15203.8|15193.8|15206.3|15196.3|15198.8|15188.8|59
1597035300000|2020-08-10 04:55:00|15206.3|15196.3|15203.8|15193.8|15206.3|15196.3|15198.8|15188.8|124
1597035600000|2020-08-10 05:00:00|15206.3|15196.3|15213.8|15203.8|15221.3|15211.3|15188.8|15178.8|5024
1597035900000|2020-08-10 05:05:00|15216.3|15206.3|15201.3|15191.3|15228.8|15218.8|15198.8|15188.8|3421
1597036200000|2020-08-10 05:10:00|15203.8|15193.8|15241.3|15231.3|15241.3|15231.3|15201.3|15191.3|2713
1597036500000|2020-08-10 05:15:00|15243.8|15233.8|15263.8|15253.8|15266.3|15256.3|15228.8|15218.8|4358
1597036800000|2020-08-10 05:20:00|15266.3|15256.3|15281.3|15271.3|15288.8|15278.8|15263.8|15253.8|5487
1597037100000|2020-08-10 05:25:00|15283.8|15273.8|15271.3|15261.3|15283.8|15273.8|15248.8|15238.8|3154
1597037400000|2020-08-10 05:30:00|15273.8|15263.8|15278.8|15268.8|15281.3|15271.3|15251.3|15241.3|2820
1597037700000|2020-08-10 05:35:00|15281.3|15271.3|15263.8|15253.8|15283.8|15273.8|15258.8|15248.8|1871
1597038000000|2020-08-10 05:40:00|15261.3|15251.3|15251.3|15241.3|15266.3|15256.3|15238.8|15228.8|3217
1597038300000|2020-08-10 05:45:00|15248.8|15238.8|15241.3|15231.3|15256.3|15246.3|15223.8|15213.8|2573
1597038600000|2020-08-10 05:50:00|15243.8|15233.8|15266.3|15256.3|15266.3|15256.3|15243.8|15233.8|1943
1597038900000|2020-08-10 05:55:00|15263.8|15253.8|15263.8|15253.8|15276.3|15266.3|15256.3|15246.3|2662
1597039200000|2020-08-10 06:00:00|15266.3|15256.3|15318.8|15308.8|15333.8|15323.8|15263.8|15253.8|6958
1597039500000|2020-08-10 06:05:00|15321.3|15311.3|15331.3|15321.3|15331.3|15321.3|15293.8|15283.8|4765
1597039800000|2020-08-10 06:10:00|15333.8|15323.8|15308.8|15298.8|15333.8|15323.8|15298.8|15288.8|2779
1597040100000|2020-08-10 06:15:00|15311.3|15301.3|15313.8|15303.8|15318.8|15308.8|15298.8|15288.8|2608
1597040400000|2020-08-10 06:20:00|15316.3|15306.3|15333.8|15323.8|15341.3|15331.3|15303.8|15293.8|2950
1597040700000|2020-08-10 06:25:00|15331.3|15321.3|15301.3|15291.3|15336.3|15326.3|15298.8|15288.8|3735
1597041000000|2020-08-10 06:30:00|15298.8|15288.8|15233.8|15223.8|15301.3|15291.3|15231.3|15221.3|6154
1597041300000|2020-08-10 06:35:00|15231.3|15221.3|15246.3|15236.3|15261.3|15251.3|15218.8|15208.8|4958
1597041600000|2020-08-10 06:40:00|15243.8|15233.8|15231.3|15221.3|15243.8|15233.8|15201.3|15191.3|3685
1597041900000|2020-08-10 06:45:00|15228.8|15218.8|15213.8|15203.8|15233.8|15223.8|15203.8|15193.8|3619
1597042200000|2020-08-10 06:50:00|15216.3|15206.3|15208.8|15198.8|15231.3|15221.3|15201.3|15191.3|3585
1597042500000|2020-08-10 06:55:00|15211.3|15201.3|15218.8|15208.8|15226.3|15216.3|15203.8|15193.8|3368
1597042800000|2020-08-10 07:00:00|15216.3|15206.3|15196.3|15181.3|15218.8|15206.3|15193.8|15181.3|2447
1597043100000|2020-08-10 07:05:00|15193.8|15183.8|15216.3|15203.8|15221.3|15208.8|15191.3|15176.3|1197
1597043400000|2020-08-10 07:10:00|15218.8|15206.3|15218.8|15206.3|15226.3|15211.3|15213.8|15201.3|965
1597043700000|2020-08-10 07:15:00|15216.3|15203.8|15231.3|15216.3|15233.8|15218.8|15211.3|15198.8|324
1597044000000|2020-08-10 07:20:00|15228.8|15218.8|15236.3|15221.3|15241.3|15228.8|15226.3|15213.8|498
1597044300000|2020-08-10 07:25:00|15233.8|15223.8|15233.8|15218.8|15236.3|15223.8|15228.8|15216.3|119
1597044600000|2020-08-10 07:30:00|15236.3|15221.3|15236.3|15223.8|15238.8|15226.3|15231.3|15218.8|525
1597044900000|2020-08-10 07:35:00|15238.8|15221.3|15226.3|15213.8|15241.3|15228.8|15223.8|15211.3|485
1597045200000|2020-08-10 07:40:00|15228.8|15211.3|15228.8|15213.8|15228.8|15216.3|15223.8|15211.3|474
1597045500000|2020-08-10 07:45:00|15226.3|15216.3|15228.8|15216.3|15228.8|15216.3|15216.3|15203.8|207
1597045800000|2020-08-10 07:50:00|15226.3|15213.8|15228.8|15213.8|15233.8|15218.8|15223.8|15211.3|313
1597046100000|2020-08-10 07:55:00|15226.3|15211.3|15246.3|15233.8|15246.3|15233.8|15223.8|15211.3|930
1597046400000|2020-08-10 08:00:00|15243.8|15231.3|15251.3|15236.3|15253.8|15238.8|15241.3|15228.8|1161
1597046700000|2020-08-10 08:05:00|15248.8|15238.8|15243.8|15231.3|15253.8|15238.8|15226.3|15213.8|1084
1597047000000|2020-08-10 08:10:00|15241.3|15228.8|15246.3|15233.8|15248.8|15236.3|15233.8|15221.3|544
1597047300000|2020-08-10 08:15:00|15243.8|15231.3|15258.8|15246.3|15261.3|15246.3|15243.8|15231.3|539
1597047600000|2020-08-10 08:20:00|15256.3|15243.8|15271.3|15256.3|15273.8|15261.3|15256.3|15243.8|1101
1597047900000|2020-08-10 08:25:00|15268.8|15258.8|15261.3|15248.8|15273.8|15261.3|15258.8|15246.3|1660
1597048200000|2020-08-10 08:30:00|15268.7|15244.7|15277.9|15253.9|15282|15258|15262.7|15238.7|0
1597048500000|2020-08-10 08:35:00|15277.5|15253.5|15271|15247|15280.8|15256.8|15267.6|15243.6|537
1597048800000|2020-08-10 08:40:00|15270.8|15246.8|15250.5|15226.5|15276.8|15252.8|15244|15220|0
1597049100000|2020-08-10 08:45:00|15250.9|15226.9|15266.8|15242.8|15269.2|15245.2|15247.7|15223.7|0
1597049400000|2020-08-10 08:50:00|15269.2|15245.2|15265|15241|15273|15249|15259.3|15235.3|0
1597049700000|2020-08-10 08:55:00|15265.2|15241.2|15258.9|15234.9|15265.4|15241.4|15251.6|15227.6|0
1597050000000|2020-08-10 09:00:00|15248.8|15236.3|15251.3|15236.3|15253.8|15241.3|15246.3|15233.8|294
1597050300000|2020-08-10 09:05:00|15248.8|15238.8|15261.3|15248.8|15263.8|15251.3|15248.8|15236.3|186
1597050600000|2020-08-10 09:10:00|15263.8|15251.3|15261.3|15248.8|15266.3|15253.8|15261.3|15248.8|63
1597050900000|2020-08-10 09:15:00|15263.8|15251.3|15263.8|15251.3|15268.8|15253.8|15256.3|15243.8|250
1597051200000|2020-08-10 09:20:00|15266.3|15253.8|15268.8|15253.8|15268.8|15256.3|15263.8|15251.3|220
1597051500000|2020-08-10 09:25:00|15271.3|15256.3|15258.8|15243.8|15278.8|15263.8|15256.3|15243.8|264
1597051800000|2020-08-10 09:30:00|15256.3|15246.3|15251.3|15236.3|15256.3|15246.3|15251.3|15236.3|191
1597052100000|2020-08-10 09:35:00|15248.8|15238.8|15251.3|15236.3|15251.3|15238.8|15246.3|15233.8|84
1597052400000|2020-08-10 09:40:00|15253.8|15238.8|15246.3|15231.3|15256.3|15243.8|15243.8|15231.3|127
1597052700000|2020-08-10 09:45:00|15243.8|15233.8|15253.8|15241.3|15253.8|15241.3|15243.8|15231.3|29
1597053000000|2020-08-10 09:50:00|15256.3|15243.8|15258.8|15246.3|15261.3|15246.3|15253.8|15241.3|52
1597053300000|2020-08-10 09:55:00|15256.3|15243.8|15253.8|15238.8|15258.8|15246.3|15251.3|15238.8|85
1597053600000|2020-08-10 10:00:00|15251.3|15241.3|15248.8|15236.3|15253.8|15241.3|15248.8|15233.8|26
1597053900000|2020-08-10 10:05:00|15251.3|15238.8|15253.8|15241.3|15253.8|15241.3|15246.3|15233.8|16
1597054200000|2020-08-10 10:10:00|15251.3|15238.8|15253.8|15241.3|15253.8|15241.3|15251.3|15238.8|3
1597054500000|2020-08-10 10:15:00|15256.3|15243.8|15256.3|15243.8|15256.3|15243.8|15251.3|15238.8|12
1597054800000|2020-08-10 10:20:00|15253.8|15241.3|15251.3|15238.8|15256.3|15243.8|15251.3|15238.8|22
1597055100000|2020-08-10 10:25:00|15253.8|15241.3|15256.3|15243.8|15256.3|15243.8|15253.8|15241.3|34
1597055400000|2020-08-10 10:30:00|15258.8|15241.3|15261.3|15246.3|15263.8|15251.3|15253.8|15241.3|131
1597055700000|2020-08-10 10:35:00|15258.8|15248.8|15261.3|15248.8|15263.8|15251.3|15256.3|15243.8|78
1597056000000|2020-08-10 10:40:00|15258.8|15246.3|15261.3|15248.8|15261.3|15248.8|15258.8|15246.3|23
1597056300000|2020-08-10 10:45:00|15258.8|15246.3|15253.8|15241.3|15258.8|15246.3|15253.8|15241.3|44
1597056600000|2020-08-10 10:50:00|15256.3|15243.8|15253.8|15241.3|15258.8|15246.3|15253.8|15241.3|11
1597056900000|2020-08-10 10:55:00|15256.3||15253.8||15256.3||15253.8||2
1597057200000|2020-08-10 11:00:00|15256.3|15243.8|15256.3|15241.3|15256.3|15243.8|15253.8|15241.3|8
1597057500000|2020-08-10 11:05:00|15253.8|15243.8|15248.8|15236.3|15256.3|15243.8|15248.8|15236.3|11
1597057800000|2020-08-10 11:10:00|15246.3|15233.8|15248.8|15236.3|15248.8|15236.3|15246.3|15233.8|26
1597058100000|2020-08-10 11:15:00|15251.3|15238.8|15251.3|15238.8|15251.3|15238.8|15248.8|15236.3|49
1597058400000|2020-08-10 11:20:00|15253.8|15241.3|15251.3|15238.8|15256.3|15243.8|15251.3|15238.8|79
1597058700000|2020-08-10 11:25:00|15248.8|15236.3|15251.3|15238.8|15251.3|15238.8|15248.8|15236.3|33
1597059000000|2020-08-10 11:30:00|15253.8|15241.3|15251.3|15238.8|15253.8|15241.3|15251.3|15238.8|24
1597059300000|2020-08-10 11:35:00|15253.8|15241.3|15253.8|15241.3|15256.3|15243.8|15251.3|15238.8|28
1597059600000|2020-08-10 11:40:00|15256.3|15243.8|15256.3|15243.8|15258.8|15246.3|15256.3|15241.3|33
1597059900000|2020-08-10 11:45:00|15258.8|15246.3|15258.8|15246.3|15263.8|15251.3|15256.3|15243.8|71
1597060200000|2020-08-10 11:50:00|15261.3|15248.8|15261.3|15248.8|15261.3|15248.8|15256.3|15243.8|4
1597060500000|2020-08-10 11:55:00|15258.8|15246.3|15261.3|15248.8|15261.3|15248.8|15258.8|15246.3|7
1597060800000|2020-08-10 12:00:00|15258.8|15246.3|15261.3|15248.8|15261.3|15248.8|15258.8|15246.3|29
1597061100000|2020-08-10 12:05:00|15263.8|15251.3|15266.3|15251.3|15266.3|15253.8|15261.3|15248.8|36
1597061400000|2020-08-10 12:10:00|15263.8|15253.8|15258.8|15246.3|15266.3|15253.8|15258.8|15246.3|10
1597061700000|2020-08-10 12:15:00|15256.3|15243.8|15256.3|15243.8|15258.8|15246.3|15256.3|15243.8|21
1597062000000|2020-08-10 12:20:00|15253.8|15241.3|15251.3|15238.8|15256.3|15243.8|15248.8|15236.3|99
1597062300000|2020-08-10 12:25:00|15248.8|15236.3|15246.3|15233.8|15251.3|15238.8|15246.3|15233.8|76
1597062600000|2020-08-10 12:30:00|15243.8|15231.3|15246.3|15233.8|15248.8|15236.3|15241.3|15228.8|91
1597062900000|2020-08-10 12:35:00|15248.8|15236.3|15246.3|15233.8|15248.8|15236.3|15246.3|15233.8|76
1597063200000|2020-08-10 12:40:00|15248.8|15236.3|15248.8|15236.3|15248.8|15236.3|15246.3|15233.8|25
1597063500000|2020-08-10 12:45:00|15251.3|15238.8|15248.8|15236.3|15251.3|15238.8|15248.8|15233.8|26
1597063800000|2020-08-10 12:50:00|15251.3|15238.8|15251.3|15238.8|15251.3|15238.8|15248.8|15236.3|17
1597064100000|2020-08-10 12:55:00|15253.8|15241.3|15253.8|15241.3|15253.8|15241.3|15251.3|15238.8|28
1597064400000|2020-08-10 13:00:00|15256.3|15238.8|15251.3|15238.8|15256.3|15243.8|15251.3|15238.8|50
1597064700000|2020-08-10 13:05:00|15253.8|15241.3|15253.8|15241.3|15256.3|15243.8|15251.3|15238.8|154
1597065000000|2020-08-10 13:10:00|15256.3|15243.8|15251.3|15238.8|15256.3|15243.8|15251.3|15238.8|33
1597065300000|2020-08-10 13:15:00|15253.8|15236.3|15246.3|15231.3|15253.8|15238.8|15243.8|15231.3|91
1597065600000|2020-08-10 13:20:00|15243.8|15233.8|15251.3|15238.8|15251.3|15238.8|15243.8|15231.3|201
1597065900000|2020-08-10 13:25:00|15253.8|15241.3|15251.3|15238.8|15258.8|15243.8|15251.3|15238.8|54
1597066200000|2020-08-10 13:30:00|15253.8|15241.3|15246.3|15233.8|15263.8|15251.3|15243.8|15231.3|290
1597066500000|2020-08-10 13:35:00|15248.8|15236.3|15256.3|15243.8|15258.8|15246.3|15238.8|15226.3|385
1597066800000|2020-08-10 13:40:00|15258.8|15241.3|15261.3|15248.8|15266.3|15253.8|15256.3|15241.3|177
1597067100000|2020-08-10 13:45:00|15263.8|15251.3|15266.3|15253.8|15266.3|15253.8|15256.3|15243.8|110
1597067400000|2020-08-10 13:50:00|15268.8|15256.3|15251.3|15238.8|15268.8|15256.3|15251.3|15238.8|300
1597067700000|2020-08-10 13:55:00|15253.8|15241.3|15243.8|15231.3|15253.8|15241.3|15241.3|15228.8|197
1597068000000|2020-08-10 14:00:00|15246.3|15228.8|15238.8|15226.3|15246.3|15228.8|15231.3|15218.8|322
1597068300000|2020-08-10 14:05:00|15236.3|15223.8|15241.3|15228.8|15241.3|15228.8|15236.3|15223.8|152
1597068600000|2020-08-10 14:10:00|15243.8|15231.3|15246.3|15233.8|15246.3|15233.8|15243.8|15228.8|78
1597068900000|2020-08-10 14:15:00|15243.8|15231.3|15248.8|15236.3|15248.8|15236.3|15243.8|15231.3|122
1597069200000|2020-08-10 14:20:00|15251.3|15238.8|15243.8|15231.3|15251.3|15238.8|15241.3|15228.8|184
1597069500000|2020-08-10 14:25:00|15246.3|15233.8|15246.3|15233.8|15253.8|15241.3|15246.3|15233.8|91
1597069800000|2020-08-10 14:30:00|15248.8|15236.3|15246.3|15233.8|15248.8|15236.3|15238.8|15223.8|97
1597070100000|2020-08-10 14:35:00|15248.8|15236.3|15241.3|15228.8|15251.3|15236.3|15241.3|15228.8|87
1597070400000|2020-08-10 14:40:00|15243.8|15231.3|15238.8|15226.3|15243.8|15231.3|15238.8|15226.3|143
1597070700000|2020-08-10 14:45:00|15236.3|15223.8|15221.3|15208.8|15236.3|15223.8|15218.8|15206.3|458
1597071000000|2020-08-10 14:50:00|15218.8|15206.3|15211.3|15198.8|15218.8|15206.3|15198.8|15183.8|962
1597071300000|2020-08-10 14:55:00|15213.8|15201.3|15206.3|15193.8|15221.3|15208.8|15203.8|15191.3|293
1597071600000|2020-08-10 15:00:00|15208.8|15196.3|15218.8|15206.3|15226.3|15213.8|15208.8|15196.3|281
1597071900000|2020-08-10 15:05:00|15216.3|15203.8|15211.3|15198.8|15218.8|15206.3|15208.8|15196.3|277
1597072200000|2020-08-10 15:10:00|15213.8|15201.3|15213.8|15201.3|15213.8|15201.3|15206.3|15193.8|70
1597072500000|2020-08-10 15:15:00|15211.3|15198.8|15216.3|15203.8|15216.3|15203.8|15206.3|15193.8|184
1597072800000|2020-08-10 15:20:00|15218.8|15206.3|15221.3|15208.8|15223.8|15211.3|15213.8|15201.3|254
1597073100000|2020-08-10 15:25:00|15223.8|15211.3|15223.8|15211.3|15226.3|15213.8|15221.3|15208.8|105
1597073400000|2020-08-10 15:30:00|15226.3|15213.8|15228.8|15216.3|15231.3|15218.8|15223.8|15211.3|228
1597073700000|2020-08-10 15:35:00|15231.3|15218.8|15226.3|15213.8|15231.3|15218.8|15223.8|15211.3|134
1597074000000|2020-08-10 15:40:00|15223.8|15211.3|15221.3|15208.8|15228.8|15216.3|15221.3|15208.8|121
1597074300000|2020-08-10 15:45:00|15218.8|15206.3|15216.3|15203.8|15221.3|15208.8|15213.8|15201.3|125
1597074600000|2020-08-10 15:50:00|15218.8|15201.3|15228.8|15216.3|15231.3|15218.8|15211.3|15198.8|259
1597074900000|2020-08-10 15:55:00|15231.3|15218.8|15228.8|15216.3|15233.8|15218.8|15228.8|15216.3|121
1597075200000|2020-08-10 16:00:00|15231.3|15218.8|15233.8|15221.3|15236.3|15223.8|15228.8|15216.3|32
1597075500000|2020-08-10 16:05:00|15236.3|15223.8|15231.3|15218.8|15236.3|15223.8|15231.3|15218.8|77
1597075800000|2020-08-10 16:10:00|15228.8|15216.3|15231.3|15218.8|15233.8|15221.3|15228.8|15216.3|61
1597076100000|2020-08-10 16:15:00|15233.8|15221.3|15231.3|15218.8|15236.3|15223.8|15231.3|15218.8|66
1597076400000|2020-08-10 16:20:00|15233.8|15221.3|15231.3|15218.8|15236.3|15223.8|15228.8|15216.3|56
1597076700000|2020-08-10 16:25:00|15233.8|15221.3|15231.3|15218.8|15238.8|15226.3|15231.3|15218.8|133
1597077000000|2020-08-10 16:30:00|15233.8|15221.3|15238.8|15226.3|15238.8|15226.3|15231.3|15218.8|94
1597077300000|2020-08-10 16:35:00|15241.3|15228.8|15246.3|15233.8|15246.3|15233.8|15238.8|15228.8|302
1597077600000|2020-08-10 16:40:00|15243.8|15231.3|15251.3|15238.8|15251.3|15238.8|15243.8|15231.3|181
1597077900000|2020-08-10 16:45:00|15253.8|15241.3|15246.3|15233.8|15253.8|15241.3|15243.8|15231.3|87
1597078200000|2020-08-10 16:50:00|15248.8|15236.3|15251.3|15238.8|15251.3|15238.8|15243.8|15231.3|85
1597078500000|2020-08-10 16:55:00|15253.8|15241.3|15253.8|15241.3|15253.8|15241.3|15248.8|15233.8|186
1597078800000|2020-08-10 17:00:00|15256.3|15243.8|15251.3|15238.8|15256.3|15243.8|15251.3|15238.8|125
1597079100000|2020-08-10 17:05:00|15253.8|15241.3|15256.3|15243.8|15256.3|15243.8|15251.3|15238.8|127
1597079400000|2020-08-10 17:10:00|15253.8|15241.3|15253.8|15241.3|15258.8|15246.3|15253.8|15241.3|144
1597079700000|2020-08-10 17:15:00|15256.3|15243.8|15248.8|15236.3|15256.3|15243.8|15246.3|15233.8|87
1597080000000|2020-08-10 17:20:00|15246.3|15233.8|15248.8|15236.3|15248.8|15236.3|15246.3|15233.8|58
1597080300000|2020-08-10 17:25:00|15246.3|15233.8|15248.8|15236.3|15251.3|15238.8|15246.3|15233.8|144
1597080600000|2020-08-10 17:30:00|15251.3|15238.8|15248.8|15233.8|15251.3|15238.8|15246.3|15233.8|48
1597080900000|2020-08-10 17:35:00|15246.3|15236.3|15251.3|15238.8|15253.8|15241.3|15246.3|15233.8|83
1597081200000|2020-08-10 17:40:00|15253.8|15236.3|15248.8|15236.3|15253.8|15236.3|15248.8|15236.3|24
1597081500000|2020-08-10 17:45:00|15246.3|15233.8|15243.8|15231.3|15246.3|15233.8|15243.8|15231.3|47
1597081800000|2020-08-10 17:50:00|15246.3|15233.8|15248.8|15236.3|15248.8|15236.3|15243.8|15233.8|42
1597082100000|2020-08-10 17:55:00|15246.3|15233.8|15246.3|15233.8|15248.8|15236.3|15243.8|15231.3|46
1597082400000|2020-08-10 18:00:00|15243.8|15231.3|15256.3|15243.8|15258.8|15243.8|15243.8|15231.3|268
1597082700000|2020-08-10 18:05:00|15258.8|15246.3|15256.3|15243.8|15263.8|15251.3|15256.3|15243.8|169
1597083000000|2020-08-10 18:10:00|15258.8|15246.3|15261.3|15248.8|15263.8|15251.3|15258.8|15246.3|124
1597083300000|2020-08-10 18:15:00|15263.8|15251.3|15261.3|15248.8|15266.3|15253.8|15261.3|15248.8|85
1597083600000|2020-08-10 18:20:00|15263.8|15251.3|15263.8|15251.3|15263.8|15251.3|15261.3|15248.8|36
1597083900000|2020-08-10 18:25:00|15261.3|15248.8|15266.3|15253.8|15266.3|15253.8|15258.8|15246.3|87
1597084200000|2020-08-10 18:30:00|15263.8|15251.3|15266.3|15253.8|15268.8|15256.3|15263.8|15251.3|116
1597084500000|2020-08-10 18:35:00|15263.8|15251.3|15261.3|15248.8|15266.3|15253.8|15261.3|15248.8|27
1597084800000|2020-08-10 18:40:00|15263.8|15251.3|15257.6|15247.6|15263.8|15251.3|15257.6|15246.3|53
1597085100000|2020-08-10 18:45:00|15255.1|15245.1|15257.6|15247.6|15257.6|15247.6|15252.6|15242.6|127
1597085400000|2020-08-10 18:50:00|15256.3|15246.3|15265.1|15255.1|15265.1|15255.1|15256.3|15246.3|113
1597085700000|2020-08-10 18:55:00|15263.8|15253.8|15267.6|15257.6|15267.6|15257.6|15263.8|15253.8|169
1597086000000|2020-08-10 19:00:00|15270.1|15260.1|15267.6|15257.6|15270.1|15260.1|15265.1|15255.1|442
1597086300000|2020-08-10 19:05:00|15268.8|15258.8|15265.1|15255.1|15270.1|15260.1|15265.1|15255.1|49
1597086600000|2020-08-10 19:10:00|15263.8|15253.8|15265.1|15255.1|15265.1|15255.1|15262.6|15252.6|14
1597086900000|2020-08-10 19:15:00|15263.8|15253.8|15261.3|15251.3|15263.8|15253.8|15260.1|15250.1|42
1597087200000|2020-08-10 19:20:00|15262.6|15252.6|15260.1|15250.1|15263.8|15253.8|15260.1|15250.1|55
1597087500000|2020-08-10 19:25:00|15261.3|15251.3|15257.6|15247.6|15261.3|15251.3|15255.1|15245.1|25
1597087800000|2020-08-10 19:30:00|15260.1|15250.1|15257.6|15247.6|15263.8|15253.8|15257.6|15247.6|178
1597088100000|2020-08-10 19:35:00|15258.8|15248.8|15258.8|15248.8|15260.1|15250.1|15257.6|15247.6|67
1597088400000|2020-08-10 19:40:00|15260.1|15250.1|15257.6|15247.6|15260.1|15250.1|15257.6|15247.6|24
1597088700000|2020-08-10 19:45:00|15255.1|15245.1|15255.1|15245.1|15255.1|15245.1|15255.1|15245.1|32
1597089000000|2020-08-10 19:50:00|15252.6|15242.6|15253.8|15243.8|15260.1|15250.1|15252.6|15242.6|652
1597089300000|2020-08-10 19:55:00|15252.6|15242.6|15257.6|15247.6|15262.6|15252.6|15252.6|15242.6|343
1597089600000|2020-08-10 20:00:00|15260.1|15250.1|15255.1|15245.1|15262.6|15252.6|15255.1|15245.1|44
1597089900000|2020-08-10 20:05:00|15256.3|15246.3|15256.3|15246.3|15256.3|15246.3|15255.1|15245.1|4
1597090200000|2020-08-10 20:10:00|15255.1|15245.1|15257.6|15247.6|15257.6|15247.6|15255.1|15245.1|36
1597090500000|2020-08-10 20:15:00|15263.6|15239.6|15264.9|15240.9|15265|15241|15262.9|15238.9|7
1597090800000|2020-08-10 20:20:00|15265.1|15241.1|15265|15241|15265.1|15241.1|15265|15241|2
1597091100000|2020-08-10 20:25:00|15265.5|15241.5|15265.1|15241.1|15265.5|15241.5|15264.9|15240.9|11
1597091400000|2020-08-10 20:30:00|15265|15241|15266.7|15242.7|15267.5|15243.5|15263.3|15239.3|16
1597091700000|2020-08-10 20:35:00|15267.5|15243.5|15267.6|15243.6|15268.4|15244.4|15265.8|15241.8|33
1597092000000|2020-08-10 20:40:00|15266.8|15242.8|15265.9|15241.9|15268.5|15244.5|15265.9|15241.9|4
1597092300000|2020-08-10 20:45:00|15266.8|15242.8|15266.8|15242.8|15267.6|15243.6|15265.9|15241.9|58
1597092600000|2020-08-10 20:50:00|15265.9|15241.9|15266.8|15242.8|15269.3|15245.3|15265.9|15241.9|8
1597092900000|2020-08-10 20:55:00|15265.9|15241.9|15265.8|15241.8|15268.5|15244.5|15264.5|15240.5|23
1597093200000|2020-08-10 21:00:00|15266|15242|15266.1|15242.1|15266.1|15242.1|15266|15242|3
1597093500000|2020-08-10 21:05:00|15265.7|15241.7|15266.2|15242.2|15266.3|15242.3|15265.7|15241.7|1
1597093800000|2020-08-10 21:10:00|15266.1|15242.1|15265|15241|15266.3|15242.3|15265|15241|2
1597094100000|2020-08-10 21:15:00|15265.2|15241.2|15265.1|15241.1|15265.4|15241.4|15265|15241|0
1597094400000|2020-08-10 21:20:00|15265.5|15241.5|15268.6|15244.6|15268.6|15244.6|15265.5|15241.5|0
1597094700000|2020-08-10 21:25:00|15269.1|15245.1|15263.9|15239.9|15269.7|15245.7|15263.9|15239.9|0
1597095000000|2020-08-10 21:30:00|15263.7|15239.7|15264.7|15240.7|15265|15241|15263.7|15239.7|0
1597095600000|2020-08-10 21:40:00|15264.5|15240.5|15263.9|15239.9|15264.6|15240.6|15263.9|15239.9|0
1597095900000|2020-08-10 21:45:00|15264|15240|15263.5|15239.5|15264|15240|15263.1|15239.1|0
1597096200000|2020-08-10 21:50:00|15263.3|15239.3|15260.7|15236.7|15263.5|15239.5|15260.4|15236.4|0
1597096500000|2020-08-10 21:55:00|15260.3|15236.3|15257.3|15233.3|15260.8|15236.8|15256.9|15232.9|0
1597096800000|2020-08-10 22:00:00|15254.1|15230.1|15256.6|15232.6|15260.1|15236.1|15251.5|15227.5|0
1597097100000|2020-08-10 22:05:00|15257.1|15233.1|15258.8|15234.8|15258.8|15234.8|15256.2|15232.2|0
1597097400000|2020-08-10 22:10:00|15257.9|15233.9|15254.5|15230.5|15257.9|15233.9|15253.7|15229.7|0
1597097700000|2020-08-10 22:15:00|15253.7|15229.7|15257.1|15233.1|15257.9|15233.9|15252.8|15228.8|0
1597098000000|2020-08-10 22:20:00|15257.9|15233.9|15259.3|15235.3|15259.3|15235.3|15256.2|15232.2|0
1597098300000|2020-08-10 22:25:00|15260.1|15236.1|15261|15237|15261.8|15237.8|15259.3|15235.3|0
1597098600000|2020-08-10 22:30:00|15260.1|15236.1|15259.3|15235.3|15261|15237|15258.4|15234.4|0
1597098900000|2020-08-10 22:35:00|15258.8|15234.8|15261|15237|15261.8|15237.8|15258.8|15234.8|0
1597099200000|2020-08-10 22:40:00|15260.1|15236.1|15256.7|15232.7|15260.1|15236.1|15256.7|15232.7|0
1597099500000|2020-08-10 22:45:00|15257.1|15233.1|15254.2|15230.2|15257.6|15233.6|15253.3|15229.3|0
1597099800000|2020-08-10 22:50:00|15255|15231|15251.8|15227.8|15255|15231|15249.2|15225.2|0
1597100100000|2020-08-10 22:55:00|15251.3|15227.3|15251.8|15227.8|15252.2|15228.2|15249.2|15225.2|0
1597100400000|2020-08-10 23:00:00|15250.9|15226.9|15251.8|15227.8|15251.8|15227.8|15247.9|15223.9|0
1597100700000|2020-08-10 23:05:00|15252.6|15228.6|15250|15226|15252.6|15228.6|15247.9|15223.9|0
1597101000000|2020-08-10 23:10:00|15250.5|15226.5|15250|15226|15250.9|15226.9|15248.3|15224.3|0
1597101300000|2020-08-10 23:15:00|15249.2|15225.2|15249.2|15225.2|15251.8|15227.8|15247.5|15223.5|0
1597101600000|2020-08-10 23:20:00|15251.8|15227.8|15252.6|15228.6|15254.3|15230.3|15251.8|15227.8|0
1597101900000|2020-08-10 23:25:00|15253.5|15229.5|15250.9|15226.9|15253.5|15229.5|15250.9|15226.9|0
1597102200000|2020-08-10 23:30:00|15251.8|15227.8|15257.7|15233.7|15258.6|15234.6|15251.8|15227.8|0
1597102500000|2020-08-10 23:35:00|15258.6|15234.6|15262.8|15238.8|15264.5|15240.5|15257.7|15233.7|0
1597102800000|2020-08-10 23:40:00|15263.7|15239.7|15265.4|15241.4|15268|15244|15261.1|15237.1|0
1597103100000|2020-08-10 23:45:00|15264.5|15240.5|15263.7|15239.7|15266.2|15242.2|15262.8|15238.8|0
1597103400000|2020-08-10 23:50:00|15262.8|15238.8|15263.7|15239.7|15265.4|15241.4|15262.8|15238.8|0
1597103700000|2020-08-10 23:55:00|15262.8|15238.8|15263.7|15239.7|15263.7|15239.7|15262|15238|0
1597104000000|2020-08-11 00:00:00|15262.8|15238.8|15259.4|15235.4|15263.7|15239.7|15256.9|15232.9|0
1597104300000|2020-08-11 00:05:00|15260.3|15236.3|15256|15232|15262|15238|15255.2|15231.2|0
1597104600000|2020-08-11 00:10:00|15256.4|15232.4|15254.3|15230.3|15258.6|15234.6|15253.5|15229.5|0
1597104900000|2020-08-11 00:15:00|15253.5|15229.5|15255.7|15231.7|15262.2|15238.2|15249.3|15225.3|0
1597105200000|2020-08-11 00:20:00|15255.5|15231.5|15251.3|15227.3|15256|15232|15247.7|15223.7|0
1597105500000|2020-08-11 00:25:00|15251.5|15227.5|15251.4|15227.4|15252.2|15228.2|15241.4|15217.4|0
1597105800000|2020-08-11 00:30:00|15253.7|15229.7|15265.8|15241.8|15267.4|15243.4|15253.7|15229.7|0
1597106100000|2020-08-11 00:35:00|15266.3|15242.3|15267|15243|15272.6|15248.6|15263.1|15239.1|0
1597106400000|2020-08-11 00:40:00|15267.4|15243.4|15268.7|15244.7|15274.9|15250.9|15266.6|15242.6|0
1597106700000|2020-08-11 00:45:00|15268.2|15244.2|15269.1|15245.1|15269.5|15245.5|15264.3|15240.3|0
1597107000000|2020-08-11 00:50:00|15269.3|15245.3|15282.7|15258.7|15283.1|15259.1|15269.1|15245.1|0
1597107300000|2020-08-11 00:55:00|15283.1|15259.1|15293.1|15269.1|15293.1|15269.1|15282.3|15258.3|0
1597107600000|2020-08-11 01:00:00|15281|15271|15263.5|15253.5|15286|15276|15263.5|15253.5|1258
1597107900000|2020-08-11 01:05:00|15261|15251|15288.5|15278.5|15288.5|15278.5|15261|15251|685
1597108200000|2020-08-11 01:10:00|15286|15276|15286|15276|15288.5|15278.5|15273.5|15263.5|698
1597108500000|2020-08-11 01:15:00|15288.5|15278.5|15306|15296|15333.5|15323.5|15286|15276|3280
1597108800000|2020-08-11 01:20:00|15308.5|15298.5|15296|15286|15308.5|15298.5|15286|15276|2590
1597109100000|2020-08-11 01:25:00|15293.5|15283.5|15306|15296|15308.5|15298.5|15291|15281|2117
1597109400000|2020-08-11 01:30:00|15316|15306|15393.5|15383.5|15396|15386|15301|15291|22403
1597109700000|2020-08-11 01:35:00|15396|15386|15463.5|15453.5|15463.5|15453.5|15396|15386|14279
1597110000000|2020-08-11 01:40:00|15461|15451|15473.5|15463.5|15501|15491|15461|15451|13345
1597110300000|2020-08-11 01:45:00|15476|15466|15526|15516|15528.5|15518.5|15476|15466|10679
1597110600000|2020-08-11 01:50:00|15528.5|15518.5|15518.5|15508.5|15541|15531|15508.5|15498.5|7895
1597110900000|2020-08-11 01:55:00|15521|15511|15466|15456|15528.5|15518.5|15466|15456|8518
1597111200000|2020-08-11 02:00:00|15463.5|15453.5|15486|15476|15498.5|15488.5|15453.5|15443.5|8851
1597111500000|2020-08-11 02:05:00|15488.5|15478.5|15496|15486|15506|15496|15478.5|15468.5|4780
1597111800000|2020-08-11 02:10:00|15498.5|15488.5|15521|15511|15533.5|15523.5|15498.5|15488.5|6732
1597112100000|2020-08-11 02:15:00|15523.5|15513.5|15516|15506|15546|15536|15508.5|15498.5|7894
1597112400000|2020-08-11 02:20:00|15513.5|15503.5|15521|15511|15533.5|15523.5|15498.5|15488.5|6403
1597112700000|2020-08-11 02:25:00|15518.5|15508.5|15493.5|15483.5|15526|15516|15491|15481|3829
1597113000000|2020-08-11 02:30:00|15491|15481|15491|15481|15498.5|15488.5|15468.5|15458.5|5862
1597113300000|2020-08-11 02:35:00|15493.5|15483.5|15468.5|15458.5|15508.5|15498.5|15466|15456|5816
1597113600000|2020-08-11 02:40:00|15466|15456|15463.5|15453.5|15483.5|15473.5|15446|15436|6064
1597113900000|2020-08-11 02:45:00|15466|15456|15468.5|15458.5|15486|15476|15466|15456|2923
1597114200000|2020-08-11 02:50:00|15466|15456|15473.5|15463.5|15483.5|15473.5|15443.5|15433.5|4575
1597114500000|2020-08-11 02:55:00|15476|15466|15466|15456|15488.5|15478.5|15463.5|15453.5|2300
1597114800000|2020-08-11 03:00:00|15468.5|15458.5|15488.5|15478.5|15488.5|15478.5|15468.5|15458.5|3190
1597115100000|2020-08-11 03:05:00|15491|15481|15471|15461|15496|15486|15461|15451|3148
1597115400000|2020-08-11 03:10:00|15468.5|15458.5|15453.5|15443.5|15478.5|15468.5|15451|15441|2877
1597115700000|2020-08-11 03:15:00|15451|15441|15421|15411|15463.5|15453.5|15421|15411|4981
1597116000000|2020-08-11 03:20:00|15423.5|15413.5|15446|15436|15446|15436|15411|15401|3204
1597116300000|2020-08-11 03:25:00|15443.5|15433.5|15451|15441|15453.5|15443.5|15438.5|15428.5|1914
1597116600000|2020-08-11 03:30:00|15448.5|15438.5|15461|15451|15463.5|15453.5|15448.5|15438.5|719
1597116900000|2020-08-11 03:35:00|15458.5|15448.5|15468.5|15458.5|15471|15461|15458.5|15448.5|592
1597117200000|2020-08-11 03:40:00|15466|15456|15468.5|15458.5|15468.5|15458.5|15463.5|15453.5|519
1597117500000|2020-08-11 03:45:00|15466|15456|15473.5|15463.5|15473.5|15463.5|15463.5|15453.5|669
1597117800000|2020-08-11 03:50:00|15471|15461|15466|15456|15473.5|15463.5|15463.5|15453.5|710
1597118100000|2020-08-11 03:55:00|15463.5|15453.5|15466|15456|15466|15456|15461|15451|388
1597118400000|2020-08-11 04:00:00|15463.5|15453.5|15461|15451|15468.5|15458.5|15461|15451|308
1597118700000|2020-08-11 04:05:00|15463.5|15453.5|15453.5|15443.5|15466|15456|15453.5|15443.5|312
1597119000000|2020-08-11 04:10:00|15456|15446|15443.5|15433.5|15456|15446|15441|15431|393
1597119300000|2020-08-11 04:15:00|15446|15436|15443.5|15433.5|15448.5|15438.5|15443.5|15433.5|269
1597119600000|2020-08-11 04:20:00|15446|15436|15441|15431|15446|15436|15438.5|15428.5|291
1597119900000|2020-08-11 04:25:00|15438.5|15428.5|15446|15436|15448.5|15438.5|15438.5|15428.5|350
1597120200000|2020-08-11 04:30:00|15448.5|15438.5|15443.5|15433.5|15451|15441|15438.5|15428.5|566
1597120500000|2020-08-11 04:35:00|15446|15436|15443.5|15433.5|15446|15436|15433.5|15423.5|458
1597120800000|2020-08-11 04:40:00|15441|15431|15441|15431|15441|15431|15436|15426|289
1597121100000|2020-08-11 04:45:00|15443.5|15433.5|15446|15436|15453.5|15443.5|15443.5|15433.5|429
1597121400000|2020-08-11 04:50:00|15448.5|15438.5|15443.5|15433.5|15448.5|15438.5|15443.5|15433.5|613
1597121700000|2020-08-11 04:55:00|15446|15436|15446|15436|15448.5|15438.5|15446|15436|344
1597122000000|2020-08-11 05:00:00|15451|15441|15461|15451|15468.5|15458.5|15446|15436|3227
1597122300000|2020-08-11 05:05:00|15458.5|15448.5|15496|15486|15498.5|15488.5|15448.5|15438.5|2993
1597122600000|2020-08-11 05:10:00|15498.5|15488.5|15488.5|15478.5|15503.5|15493.5|15481|15471|3301
1597122900000|2020-08-11 05:15:00|15486|15476|15508.5|15498.5|15511|15501|15481|15471|2874
1597123200000|2020-08-11 05:20:00|15506|15496|15488.5|15478.5|15506|15496|15486|15476|2596
1597123500000|2020-08-11 05:25:00|15491|15481|15478.5|15468.5|15493.5|15483.5|15468.5|15458.5|2579
1597123800000|2020-08-11 05:30:00|15473.5|15463.5|15481|15471|15481|15471|15453.5|15443.5|2625
1597124100000|2020-08-11 05:35:00|15478.5|15468.5|15456|15446|15478.5|15468.5|15453.5|15443.5|1979
1597124400000|2020-08-11 05:40:00|15458.5|15448.5|15443.5|15433.5|15466|15456|15441|15431|3177
1597124700000|2020-08-11 05:45:00|15441|15431|15441|15431|15448.5|15438.5|15428.5|15418.5|2798
1597125000000|2020-08-11 05:50:00|15443.5|15433.5|15443.5|15433.5|15461|15451|15441|15431|2006
1597125300000|2020-08-11 05:55:00|15441|15431|15461|15451|15466|15456|15441|15431|1980
1597125600000|2020-08-11 06:00:00|15463.5|15453.5|15496|15486|15496|15486|15458.5|15448.5|2271
1597125900000|2020-08-11 06:05:00|15493.5|15483.5|15371|15361|15493.5|15483.5|15368.5|15358.5|10280
1597126200000|2020-08-11 06:10:00|15368.5|15358.5|15331|15321|15391|15381|15326|15316|13684
1597126500000|2020-08-11 06:15:00|15328.5|15318.5|15326|15316|15351|15341|15306|15296|13319
1597126800000|2020-08-11 06:20:00|15328.5|15318.5|15326|15316|15336|15326|15301|15291|7382
1597127100000|2020-08-11 06:25:00|15323.5|15313.5|15318.5|15308.5|15333.5|15323.5|15306|15296|4425
1597127400000|2020-08-11 06:30:00|15316|15306|15281|15271|15316|15306|15276|15266|5842
1597127700000|2020-08-11 06:35:00|15283.5|15273.5|15296|15286|15298.5|15288.5|15243.5|15233.5|7942
1597128000000|2020-08-11 06:40:00|15293.5|15283.5|15248.5|15238.5|15293.5|15283.5|15243.5|15233.5|5200
1597128300000|2020-08-11 06:45:00|15251|15241|15208.5|15198.5|15273.5|15263.5|15208.5|15198.5|9721
1597128600000|2020-08-11 06:50:00|15206|15196|15188.5|15178.5|15216|15206|15173.5|15163.5|8569
1597128900000|2020-08-11 06:55:00|15191|15181|15198.5|15188.5|15208.5|15198.5|15181|15171|6589
1597129200000|2020-08-11 07:00:00|15194.4|15181.9|15191.9|15176.9|15211.9|15199.4|15189.4|15174.4|3993
1597129500000|2020-08-11 07:05:00|15194.4|15179.4|15179.4|15166.9|15199.4|15186.9|15176.9|15164.4|1684
1597129800000|2020-08-11 07:10:00|15181.9|15169.4|15196.9|15184.4|15196.9|15184.4|15179.4|15166.9|1305
1597130100000|2020-08-11 07:15:00|15194.4|15181.9|15201.9|15189.4|15206.9|15194.4|15194.4|15181.9|1160
1597130400000|2020-08-11 07:20:00|15199.4|15184.4|15199.4|15186.9|15216.9|15201.9|15199.4|15184.4|1424
1597130700000|2020-08-11 07:25:00|15196.9|15184.4|15189.4|15176.9|15201.9|15186.9|15189.4|15176.9|876
1597131000000|2020-08-11 07:30:00|15191.9|15179.4|15229.4|15216.9|15229.4|15216.9|15191.9|15179.4|1031
1597131300000|2020-08-11 07:35:00|15231.9|15219.4|15234.4|15221.9|15239.4|15226.9|15226.9|15214.4|1447
1597131600000|2020-08-11 07:40:00|15236.9|15224.4|15239.4|15226.9|15241.9|15229.4|15231.9|15219.4|562
1597131900000|2020-08-11 07:45:00|15236.9|15224.4|15231.9|15219.4|15239.4|15226.9|15226.9|15214.4|759
1597132200000|2020-08-11 07:50:00|15234.4|15221.9|15231.9|15216.9|15244.4|15231.9|15229.4|15216.9|981
1597132500000|2020-08-11 07:55:00|15229.4|15219.4|15234.4|15219.4|15234.4|15219.4|15221.9|15209.4|620
1597132800000|2020-08-11 08:00:00|15231.9|15216.9|15226.9|15214.4|15246.9|15231.9|15226.9|15214.4|1888
1597133100000|2020-08-11 08:05:00|15229.4|15216.9|15224.4|15211.9|15236.9|15224.4|15221.9|15206.9|729
1597133400000|2020-08-11 08:10:00|15226.9|15214.4|15234.4|15219.4|15236.9|15224.4|15224.4|15211.9|415
1597133700000|2020-08-11 08:15:00|15231.9|15216.9|15234.4|15221.9|15241.9|15229.4|15231.9|15216.9|615
1597134000000|2020-08-11 08:20:00|15236.9|15219.4|15234.4|15219.4|15246.9|15234.4|15234.4|15219.4|755
1597134300000|2020-08-11 08:25:00|15236.9|15221.9|15234.4|15221.9|15239.4|15224.4|15226.9|15214.4|550
1597134600000|2020-08-11 08:30:00|15236.8|15212.8|15243.6|15219.6|15243.6|15219.6|15233.7|15209.7|20
1597134900000|2020-08-11 08:35:00|15243.2|15219.2|15245.7|15221.7|15252|15228|15239.7|15215.7|1277
1597135200000|2020-08-11 08:40:00|15248|15224|15251.7|15227.7|15255.3|15231.3|15243|15219|0
1597135500000|2020-08-11 08:45:00|15251.5|15227.5|15268|15244|15268.4|15244.4|15251.3|15227.3|0
1597135800000|2020-08-11 08:50:00|15268.4|15244.4|15267.5|15243.5|15274.7|15250.7|15264.3|15240.3|0
1597136100000|2020-08-11 08:55:00|15267.9|15243.9|15277.3|15253.3|15280.2|15256.2|15266.9|15242.9|0
1597136400000|2020-08-11 09:00:00|15277.6|15253.6|15251.9|15239.4|15277.6|15259.4|15244.4|15229.4|1465
1597136700000|2020-08-11 09:05:00|15254.4|15241.9|15236.9|15224.4|15254.4|15241.9|15229.4|15216.9|745
1597137000000|2020-08-11 09:10:00|15239.4|15226.9|15244.4|15231.9|15244.4|15231.9|15239.4|15224.4|162
1597137300000|2020-08-11 09:15:00|15246.9|15234.4|15244.4|15229.4|15251.9|15236.9|15236.9|15224.4|464
1597137600000|2020-08-11 09:20:00|15241.9|15231.9|15236.9|15224.4|15241.9|15231.9|15236.9|15224.4|155
1597137900000|2020-08-11 09:25:00|15239.4|15221.9|15239.4|15226.9|15244.4|15231.9|15236.9|15221.9|112
1597138200000|2020-08-11 09:30:00|15241.9|15229.4|15241.9|15229.4|15244.4|15231.9|15234.4|15221.9|247
1597138500000|2020-08-11 09:35:00|15239.4|15226.9|15229.4|15214.4|15241.9|15229.4|15226.9|15214.4|247
1597138800000|2020-08-11 09:40:00|15226.9|15211.9|15234.4|15221.9|15236.9|15224.4|15224.4|15211.9|201
1597139100000|2020-08-11 09:45:00|15236.9|15224.4|15229.4|15216.9|15244.4|15231.9|15229.4|15216.9|402
1597139400000|2020-08-11 09:50:00|15226.9|15214.4|15234.4|15221.9|15234.4|15221.9|15221.9|15209.4|768
1597139700000|2020-08-11 09:55:00|15231.9|15219.4|15246.9|15234.4|15254.4|15241.9|15231.9|15219.4|845
1597140000000|2020-08-11 10:00:00|15244.4|15231.9|15269.4|15256.9|15269.4|15256.9|15244.4|15231.9|1458
1597140300000|2020-08-11 10:05:00|15271.9|15259.4|15249.4|15236.9|15271.9|15259.4|15249.4|15236.9|523
1597140600000|2020-08-11 10:10:00|15251.9|15239.4|15239.4|15226.9|15256.9|15244.4|15239.4|15226.9|373
1597140900000|2020-08-11 10:15:00|15241.9|15229.4|15234.4|15221.9|15246.9|15234.4|15234.4|15221.9|353
1597141200000|2020-08-11 10:20:00|15231.9|15219.4|15226.9|15214.4|15234.4|15221.9|15226.9|15214.4|298
1597141500000|2020-08-11 10:25:00|15229.4|15216.9|15231.9|15219.4|15231.9|15219.4|15224.4|15211.9|370
1597141800000|2020-08-11 10:30:00|15229.4|15216.9|15231.9|15219.4|15231.9|15219.4|15221.9|15209.4|623
1597142100000|2020-08-11 10:35:00|15229.4|15216.9|15241.9|15229.4|15251.9|15239.4|15226.9|15214.4|598
1597142400000|2020-08-11 10:40:00|15239.4|15226.9|15239.4|15226.9|15244.4|15231.9|15234.4|15221.9|340
1597142700000|2020-08-11 10:45:00|15241.9|15229.4|15234.4|15221.9|15241.9|15229.4|15234.4|15221.9|210
1597143000000|2020-08-11 10:50:00|15236.9|15224.4|15241.9|15229.4|15241.9|15229.4|15236.9|15221.9|132
1597143300000|2020-08-11 10:55:00|15244.4|15231.9|15239.4|15226.9|15251.9|15236.9|15239.4|15226.9|137
1597143600000|2020-08-11 11:00:00|15236.9|15224.4|15249.4|15236.9|15251.9|15239.4|15236.9|15224.4|713
1597143900000|2020-08-11 11:05:00|15251.9|15239.4|15256.9|15244.4|15259.4|15246.9|15251.9|15236.9|129
1597144200000|2020-08-11 11:10:00|15259.4|15246.9|15264.4|15251.9|15266.9|15254.4|15256.9|15244.4|451
1597144500000|2020-08-11 11:15:00|15261.9|15249.4|15259.4|15246.9|15264.4|15251.9|15259.4|15246.9|190
1597144800000|2020-08-11 11:20:00|15261.9|15249.4|15254.4|15241.9|15261.9|15249.4|15254.4|15241.9|120
1597145100000|2020-08-11 11:25:00|15256.9|15244.4|15259.4|15246.9|15259.4|15246.9|15254.4|15241.9|45
1597145400000|2020-08-11 11:30:00|15256.9|15244.4|15256.9|15244.4|15259.4|15246.9|15256.9|15244.4|95
1597145700000|2020-08-11 11:35:00|15254.4|15241.9|15251.9|15239.4|15256.9|15244.4|15251.9|15239.4|67
1597146000000|2020-08-11 11:40:00|15249.4|15236.9|15249.4|15236.9|15254.4|15241.9|15244.4|15231.9|122
1597146300000|2020-08-11 11:45:00|15246.9|15234.4|15251.9|15239.4|15251.9|15239.4|15246.9|15234.4|82
1597146600000|2020-08-11 11:50:00|15254.4|15241.9|15259.4|15244.4|15259.4|15246.9|15254.4|15241.9|144
1597146900000|2020-08-11 11:55:00|15256.9|15246.9|15249.4|15234.4|15259.4|15246.9|15249.4|15234.4|542
1597147200000|2020-08-11 12:00:00|15246.9|15236.9|15264.4|15251.9|15266.9|15254.4|15246.9|15234.4|260
1597147500000|2020-08-11 12:05:00|15261.9|15249.4|15251.9|15239.4|15264.4|15251.9|15251.9|15239.4|295
1597147800000|2020-08-11 12:10:00|15254.4|15236.9|15251.9|15239.4|15254.4|15241.9|15246.9|15234.4|119
1597148100000|2020-08-11 12:15:00|15254.4|15241.9|15264.4|15251.9|15264.4|15251.9|15254.4|15241.9|152
1597148400000|2020-08-11 12:20:00|15261.9|15249.4|15259.4|15246.9|15264.4|15251.9|15254.4|15241.9|93
1597148700000|2020-08-11 12:25:00|15256.9|15244.4|15259.4|15246.9|15261.9|15246.9|15256.9|15244.4|72
1597149000000|2020-08-11 12:30:00|15261.9|15244.4|15256.9|15241.9|15261.9|15244.4|15251.9|15239.4|90
1597149300000|2020-08-11 12:35:00|15254.4|15244.4|15266.9|15251.9|15266.9|15254.4|15254.4|15241.9|124
1597149600000|2020-08-11 12:40:00|15264.4|15249.4|15264.4|15251.9|15266.9|15254.4|15261.9|15249.4|42
1597149900000|2020-08-11 12:45:00|15261.9|15249.4|15256.9|15241.9|15264.4|15251.9|15254.4|15241.9|239
1597150200000|2020-08-11 12:50:00|15254.4|15244.4|15254.4|15241.9|15256.9|15244.4|15251.9|15239.4|183
1597150500000|2020-08-11 12:55:00|15256.9|15244.4|15251.9|15236.9|15256.9|15244.4|15249.4|15236.9|126
1597150800000|2020-08-11 13:00:00|15249.4|15239.4|15246.9|15234.4|15254.4|15241.9|15246.9|15234.4|92
1597151100000|2020-08-11 13:05:00|15249.4|15236.9|15244.4|15231.9|15249.4|15236.9|15244.4|15231.9|290
1597151400000|2020-08-11 13:10:00|15246.9|15234.4|15239.4|15226.9|15249.4|15236.9|15239.4|15226.9|209
1597151700000|2020-08-11 13:15:00|15241.9|15229.4|15249.4|15236.9|15249.4|15236.9|15241.9|15226.9|165
1597152000000|2020-08-11 13:20:00|15246.9|15234.4|15249.4|15236.9|15249.4|15236.9|15244.4|15231.9|154
1597152300000|2020-08-11 13:25:00|15251.9|15239.4|15256.9|15241.9|15256.9|15244.4|15251.9|15239.4|213
1597152600000|2020-08-11 13:30:00|15259.4|15244.4|15239.4|15226.9|15259.4|15246.9|15236.9|15224.4|429
1597152900000|2020-08-11 13:35:00|15236.9|15224.4|15266.9|15254.4|15269.4|15256.9|15236.9|15224.4|720
1597153200000|2020-08-11 13:40:00|15269.4|15256.9|15266.9|15254.4|15269.4|15256.9|15264.4|15251.9|353
1597153500000|2020-08-11 13:45:00|15269.4|15256.9|15264.4|15251.9|15271.9|15259.4|15261.9|15249.4|292
1597153800000|2020-08-11 13:50:00|15266.9|15254.4|15274.4|15261.9|15276.9|15264.4|15261.9|15249.4|375
1597154100000|2020-08-11 13:55:00|15276.9|15264.4|15254.4|15241.9|15276.9|15264.4|15254.4|15241.9|223
1597154400000|2020-08-11 14:00:00|15251.9|15239.4|15241.9|15229.4|15254.4|15239.4|15239.4|15226.9|461
1597154700000|2020-08-11 14:05:00|15239.4|15226.9|15234.4|15221.9|15241.9|15229.4|15229.4|15216.9|555
1597155000000|2020-08-11 14:10:00|15236.9|15224.4|15234.4|15221.9|15239.4|15226.9|15231.9|15219.4|251
1597155300000|2020-08-11 14:15:00|15231.9|15219.4|15244.4|15231.9|15244.4|15231.9|15231.9|15219.4|332
1597155600000|2020-08-11 14:20:00|15241.9|15229.4|15231.9|15219.4|15241.9|15229.4|15229.4|15216.9|203
1597155900000|2020-08-11 14:25:00|15234.4|15221.9|15231.9|15219.4|15234.4|15221.9|15226.9|15214.4|209
1597156200000|2020-08-11 14:30:00|15229.4|15216.9|15226.9|15214.4|15231.9|15216.9|15221.9|15209.4|364
1597156500000|2020-08-11 14:35:00|15229.4|15216.9|15256.9|15244.4|15259.4|15246.9|15226.9|15214.4|367
1597156800000|2020-08-11 14:40:00|15254.4|15241.9|15256.9|15244.4|15259.4|15246.9|15254.4|15241.9|174
1597157100000|2020-08-11 14:45:00|15259.4|15246.9|15251.9|15239.4|15259.4|15246.9|15251.9|15239.4|178
1597157400000|2020-08-11 14:50:00|15254.4|15241.9|15249.4|15236.9|15256.9|15244.4|15246.9|15231.9|458
1597157700000|2020-08-11 14:55:00|15251.9|15239.4|15246.9|15234.4|15251.9|15239.4|15244.4|15231.9|177
1597158000000|2020-08-11 15:00:00|15249.4|15236.9|15259.4|15246.9|15259.4|15246.9|15244.4|15231.9|125
1597158300000|2020-08-11 15:05:00|15256.9|15244.4|15259.4|15246.9|15259.4|15246.9|15254.4|15241.9|69
1597158600000|2020-08-11 15:10:00|15261.9|15249.4|15259.4|15246.9|15261.9|15249.4|15256.9|15244.4|241
1597158900000|2020-08-11 15:15:00|15256.9|15244.4|15251.9|15239.4|15259.4|15244.4|15251.9|15239.4|191
1597159200000|2020-08-11 15:20:00|15249.4|15236.9|15251.9|15239.4|15254.4|15241.9|15249.4|15236.9|66
1597159500000|2020-08-11 15:25:00|15249.4|15236.9|15239.4|15226.9|15249.4|15236.9|15239.4|15226.9|267
1597159800000|2020-08-11 15:30:00|15236.9|15224.4|15246.9|15234.4|15246.9|15234.4|15231.9|15219.4|331
1597160100000|2020-08-11 15:35:00|15249.4|15236.9|15239.4|15226.9|15254.4|15241.9|15239.4|15226.9|139
1597160400000|2020-08-11 15:40:00|15241.9|15229.4|15236.9|15224.4|15241.9|15229.4|15236.9|15224.4|103
1597160700000|2020-08-11 15:45:00|15234.4|15221.9|15236.9|15224.4|15239.4|15226.9|15234.4|15221.9|73
1597161000000|2020-08-11 15:50:00|15239.4|15226.9|15226.9|15214.4|15239.4|15226.9|15226.9|15214.4|465
1597161300000|2020-08-11 15:55:00|15229.4|15216.9|15226.9|15214.4|15229.4|15216.9|15224.4|15211.9|246
1597161600000|2020-08-11 16:00:00|15229.4|15211.9|15221.9|15209.4|15229.4|15216.9|15221.9|15209.4|345
1597161900000|2020-08-11 16:05:00|15224.4|15211.9|15224.4|15211.9|15226.9|15214.4|15221.9|15209.4|237
1597162200000|2020-08-11 16:10:00|15226.9|15214.4|15229.4|15214.4|15229.4|15216.9|15219.4|15206.9|293
1597162500000|2020-08-11 16:15:00|15226.9|15216.9|15229.4|15216.9|15229.4|15216.9|15226.9|15211.9|99
1597162800000|2020-08-11 16:20:00|15231.9|15219.4|15231.9|15219.4|15236.9|15224.4|15231.9|15219.4|100
1597163100000|2020-08-11 16:25:00|15234.4|15221.9|15234.4|15221.9|15236.9|15224.4|15231.9|15219.4|57
1597163400000|2020-08-11 16:30:00|15231.9|15219.4|15231.9|15219.4|15234.4|15221.9|15231.9|15219.4|54
1597163700000|2020-08-11 16:35:00|15234.4|15221.9|15236.9|15224.4|15236.9|15224.4|15229.4|15216.9|109
1597164000000|2020-08-11 16:40:00|15234.4|15221.9|15236.9|15224.4|15239.4|15226.9|15234.4|15221.9|46
1597164300000|2020-08-11 16:45:00|15239.4|15226.9|15236.9|15224.4|15239.4|15226.9|15236.9|15224.4|69
1597164600000|2020-08-11 16:50:00|15239.4|15226.9|15234.4|15221.9|15239.4|15226.9|15234.4|15221.9|109
1597164900000|2020-08-11 16:55:00|15231.9|15219.4|15231.9|15219.4|15234.4|15221.9|15226.9|15214.4|99
1597165200000|2020-08-11 17:00:00|15229.4|15216.9|15224.4|15211.9|15231.9|15219.4|15224.4|15211.9|53
1597165500000|2020-08-11 17:05:00|15226.9|15214.4|15229.4|15216.9|15229.4|15216.9|15226.9|15214.4|51
1597165800000|2020-08-11 17:10:00|15226.9|15214.4|15216.9|15204.4|15226.9|15214.4|15216.9|15204.4|229
1597166100000|2020-08-11 17:15:00|15219.4|15206.9|15211.9|15199.4|15219.4|15206.9|15211.9|15196.9|244
1597166400000|2020-08-11 17:20:00|15214.4|15201.9|15231.9|15219.4|15231.9|15219.4|15211.9|15199.4|650
1597166700000|2020-08-11 17:25:00|15229.4|15216.9|15224.4|15211.9|15229.4|15219.4|15224.4|15211.9|169
1597167000000|2020-08-11 17:30:00|15221.9|15209.4|15219.4|15206.9|15224.4|15211.9|15219.4|15206.9|58
1597167300000|2020-08-11 17:35:00|15216.9|15204.4|15219.4|15206.9|15221.9|15209.4|15216.9|15204.4|82
1597167600000|2020-08-11 17:40:00|15221.9|15204.4|15216.9|15204.4|15221.9|15206.9|15216.9|15204.4|29
1597167900000|2020-08-11 17:45:00|15219.4|15206.9|15214.4|15199.4|15219.4|15206.9|15211.9|15199.4|67
1597168200000|2020-08-11 17:50:00|15211.9|15201.9|15219.4|15206.9|15219.4|15206.9|15211.9|15199.4|48
1597168500000|2020-08-11 17:55:00|15221.9|15209.4|15221.9|15209.4|15224.4|15211.9|15221.9|15209.4|66
1597168800000|2020-08-11 18:00:00|15219.4|15206.9|15219.4|15206.9|15221.9|15209.4|15219.4|15206.9|69
1597169100000|2020-08-11 18:05:00|15221.9|15209.4|15221.9|15209.4|15221.9|15209.4|15219.4|15206.9|41
1597169400000|2020-08-11 18:10:00|15219.4|15206.9|15211.9|15199.4|15221.9|15209.4|15211.9|15199.4|83
1597169700000|2020-08-11 18:15:00|15209.4|15196.9|15211.9|15199.4|15214.4|15201.9|15209.4|15196.9|68
1597170000000|2020-08-11 18:20:00|15209.4|15196.9|15204.4|15191.9|15211.9|15199.4|15204.4|15191.9|122
1597170300000|2020-08-11 18:25:00|15201.9|15189.4|15194.4|15181.9|15201.9|15189.4|15191.9|15179.4|594
1597170600000|2020-08-11 18:30:00|15191.9|15179.4|15191.9|15179.4|15191.9|15181.9|15184.4|15171.9|246
1597170900000|2020-08-11 18:35:00|15189.4|15176.9|15191.9|15179.4|15191.9|15179.4|15181.9|15169.4|264
1597171200000|2020-08-11 18:40:00|15189.4|15176.9|15195.7|15185.7|15199.4|15186.9|15189.4|15176.9|225
1597171500000|2020-08-11 18:45:00|15193.2|15183.2|15185.7|15175.7|15195.7|15185.7|15185.7|15175.7|167
1597171800000|2020-08-11 18:50:00|15186.9|15176.9|15191.9|15181.9|15193.2|15183.2|15184.4|15174.4|78
1597172100000|2020-08-11 18:55:00|15190.7|15180.7|15183.2|15173.2|15190.7|15180.7|15183.2|15173.2|61
1597172400000|2020-08-11 19:00:00|15185.7|15175.7|15180.7|15170.7|15185.7|15175.7|15180.7|15170.7|87
1597172700000|2020-08-11 19:05:00|15179.4|15169.4|15175.7|15165.7|15183.2|15173.2|15175.7|15165.7|335
1597173000000|2020-08-11 19:10:00|15174.4|15164.4|15179.4|15169.4|15185.7|15175.7|15173.2|15163.2|143
1597173300000|2020-08-11 19:15:00|15178.2|15168.2|15143.2|15133.2|15185.7|15175.7|15140.7|15130.7|881
1597173600000|2020-08-11 19:20:00|15145.7|15135.7|15146.9|15136.9|15158.2|15148.2|15143.2|15133.2|467
1597173900000|2020-08-11 19:25:00|15148.2|15138.2|15175.7|15165.7|15176.9|15166.9|15148.2|15138.2|452
1597174200000|2020-08-11 19:30:00|15174.4|15164.4|15145.7|15135.7|15174.4|15164.4|15143.2|15133.2|890
1597174500000|2020-08-11 19:35:00|15146.9|15136.9|15139.4|15129.4|15160.7|15150.7|15135.7|15125.7|2041
1597174800000|2020-08-11 19:40:00|15140.7|15130.7|15130.7|15120.7|15148.2|15138.2|15128.2|15118.2|1912
1597175100000|2020-08-11 19:45:00|15129.4|15119.4|15115.7|15105.7|15130.7|15120.7|15113.2|15103.2|1934
1597175400000|2020-08-11 19:50:00|15111.9|15101.9|15128.2|15118.2|15130.7|15120.7|15108.2|15098.2|910
1597175700000|2020-08-11 19:55:00|15129.4|15119.4|15155.7|15145.7|15155.7|15145.7|15129.4|15119.4|596
1597176000000|2020-08-11 20:00:00|15156.9|15146.9|15150.7|15140.7|15158.2|15148.2|15145.7|15135.7|264
1597176300000|2020-08-11 20:05:00|15148.2|15138.2|15161.9|15151.9|15161.9|15151.9|15148.2|15138.2|242
1597176600000|2020-08-11 20:10:00|15163.2|15153.2|15159.4|15149.4|15163.2|15153.2|15158.2|15148.2|202
1597176900000|2020-08-11 20:15:00|15166.5|15142.5|15176.2|15152.2|15178|15154|15162.9|15138.9|238
1597177200000|2020-08-11 20:20:00|15175.5|15151.5|15177.2|15153.2|15177.3|15153.3|15172.3|15148.3|9
1597177500000|2020-08-11 20:25:00|15177|15153|15175.4|15151.4|15182.6|15158.6|15174.3|15150.3|38
1597177800000|2020-08-11 20:30:00|15172.1|15148.1|15190|15166|15194.3|15170.3|15170.4|15146.4|191
1597178100000|2020-08-11 20:35:00|15189.2|15165.2|15186.6|15162.6|15193.4|15169.4|15185.7|15161.7|82
1597178400000|2020-08-11 20:40:00|15187.4|15163.4|15183.1|15159.1|15188.3|15164.3|15181.3|15157.3|7
1597178700000|2020-08-11 20:45:00|15183.9|15159.9|15184.7|15160.7|15184.8|15160.8|15181.2|15157.2|152
1597179000000|2020-08-11 20:50:00|15183.8|15159.8|15186.8|15162.8|15187.7|15163.7|15183|15159|50
1597179300000|2020-08-11 20:55:00|15187.7|15163.7|15188|15164|15189.8|15165.8|15182.2|15158.2|25
1597179600000|2020-08-11 21:00:00|15188.1|15164.1|15190.6|15166.6|15190.6|15166.6|15188.1|15164.1|4
1597179900000|2020-08-11 21:05:00|15189.7|15165.7|15189.8|15165.8|15191.1|15167.1|15188.5|15164.5|10
1597180200000|2020-08-11 21:10:00|15189.7|15165.7|15189.4|15165.4|15189.7|15165.7|15187.6|15163.6|8
1597180500000|2020-08-11 21:15:00|15189.8|15165.8|15191.8|15167.8|15194.4|15170.4|15189.8|15165.8|0
1597180800000|2020-08-11 21:20:00|15192.3|15168.3|15191.2|15167.2|15193.3|15169.3|15190.1|15166.1|0
1597181100000|2020-08-11 21:25:00|15191.4|15167.4|15192.4|15168.4|15192.8|15168.8|15191.2|15167.2|0
1597181400000|2020-08-11 21:30:00|15192|15168|15189.5|15165.5|15192.4|15168.4|15189.5|15165.5|0
1597181700000|2020-08-11 21:35:00|15189.3|15165.3|15188.7|15164.7|15189.6|15165.6|15188.7|15164.7|0
1597182000000|2020-08-11 21:40:00|15188.6|15164.6|15182.1|15158.1|15189.3|15165.3|15181.4|15157.4|0
1597182300000|2020-08-11 21:45:00|15181.5|15157.5|15180.9|15156.9|15181.5|15157.5|15180.4|15156.4|0
1597182600000|2020-08-11 21:50:00|15181.4|15157.4|15182.4|15158.4|15182.5|15158.5|15180.5|15156.5|0
1597182900000|2020-08-11 21:55:00|15182.6|15158.6|15192.9|15168.9|15194.6|15170.6|15182|15158|0
1597183200000|2020-08-11 22:00:00|15193.8|15169.8|15196.8|15172.8|15197.7|15173.7|15186.1|15162.1|0
1597183500000|2020-08-11 22:05:00|15197.2|15173.2|15199.8|15175.8|15199.8|15175.8|15195.1|15171.1|0
1597183800000|2020-08-11 22:10:00|15200.2|15176.2|15193.3|15169.3|15200.2|15176.2|15191.6|15167.6|0
1597184100000|2020-08-11 22:15:00|15192.9|15168.9|15195.1|15171.1|15196.8|15172.8|15190.8|15166.8|0
1597184400000|2020-08-11 22:20:00|15196|15172|15187.5|15163.5|15196.4|15172.4|15187.5|15163.5|0
1597184700000|2020-08-11 22:25:00|15187.9|15163.9|15179.8|15155.8|15188.3|15164.3|15176.4|15152.4|0
1597185000000|2020-08-11 22:30:00|15180.6|15156.6|15189.3|15165.3|15189.3|15165.3|15180.6|15156.6|0
1597185300000|2020-08-11 22:35:00|15188.4|15164.4|15186.7|15162.7|15189.3|15165.3|15183.3|15159.3|0
1597185600000|2020-08-11 22:40:00|15183.7|15159.7|15180.3|15156.3|15185|15161|15179|15155|0
1597185900000|2020-08-11 22:45:00|15179.9|15155.9|15179.9|15155.9|15179.9|15155.9|15175.6|15151.6|0
1597186200000|2020-08-11 22:50:00|15180.8|15156.8|15184.3|15160.3|15184.3|15160.3|15180.8|15156.8|0
1597186500000|2020-08-11 22:55:00|15185.1|15161.1|15183.3|15159.3|15185.1|15161.1|15182.9|15158.9|0
1597186800000|2020-08-11 23:00:00|15184.2|15160.2|15180.2|15156.2|15184.6|15160.6|15180.2|15156.2|0
1597187100000|2020-08-11 23:05:00|15181|15157|15175.1|15151.1|15181.9|15157.9|15175.1|15151.1|0
1597187400000|2020-08-11 23:10:00|15175.9|15151.9|15175.9|15151.9|15178.5|15154.5|15175.1|15151.1|0
1597187700000|2020-08-11 23:15:00|15175.5|15151.5|15175.9|15151.9|15177.6|15153.6|15171.7|15147.7|0
1597188000000|2020-08-11 23:20:00|15175.1|15151.1|15176.8|15152.8|15177.6|15153.6|15175.1|15151.1|0
1597188300000|2020-08-11 23:25:00|15175.1|15151.1|15176.8|15152.8|15178.5|15154.5|15175.1|15151.1|0
1597188600000|2020-08-11 23:30:00|15177.6|15153.6|15187.9|15163.9|15187.9|15163.9|15177.2|15153.2|0
1597188900000|2020-08-11 23:35:00|15187.4|15163.4|15190.4|15166.4|15190.4|15166.4|15184.9|15160.9|0
1597189200000|2020-08-11 23:40:00|15189.6|15165.6|15190.4|15166.4|15190.4|15166.4|15185.3|15161.3|0
1597189500000|2020-08-11 23:45:00|15190|15166|15185.3|15161.3|15190.4|15166.4|15185.3|15161.3|0
1597189800000|2020-08-11 23:50:00|15185.7|15161.7|15184.5|15160.5|15188.7|15164.7|15183.6|15159.6|0
1597190100000|2020-08-11 23:55:00|15183.6|15159.6|15178.8|15154.8|15186.9|15162.9|15178.8|15154.8|0
1597190400000|2020-08-12 00:00:00|15179.7|15155.7|15189.9|15165.9|15190.8|15166.8|15177.1|15153.1|0
1597190700000|2020-08-12 00:05:00|15189.1|15165.1|15191.6|15167.6|15201|15177|15187.4|15163.4|0
1597191000000|2020-08-12 00:10:00|15192|15168|15189.9|15165.9|15193.3|15169.3|15187.4|15163.4|0
1597191300000|2020-08-12 00:15:00|15189.1|15165.1|15207.1|15183.1|15208.4|15184.4|15189.1|15165.1|0
1597191600000|2020-08-12 00:20:00|15207.4|15183.4|15206.6|15182.6|15208.4|15184.4|15202.1|15178.1|0
1597191900000|2020-08-12 00:25:00|15206.3|15182.3|15191.9|15167.9|15207|15183|15191.4|15167.4|0
1597192200000|2020-08-12 00:30:00|15191.4|15167.4|15185|15161|15195.2|15171.2|15181.4|15157.4|0
1597192500000|2020-08-12 00:35:00|15184.6|15160.6|15163.6|15139.6|15184.6|15160.6|15163.2|15139.2|0
1597192800000|2020-08-12 00:40:00|15161.3|15137.3|15165.4|15141.4|15171.1|15147.1|15160.9|15136.9|0
1597193100000|2020-08-12 00:45:00|15165|15141|15168.5|15144.5|15169.8|15145.8|15154.3|15130.3|0
1597193400000|2020-08-12 00:50:00|15166.2|15142.2|15145.1|15121.1|15169.8|15145.8|15143.8|15119.8|0
1597193700000|2020-08-12 00:55:00|15145.3|15121.3|15144.5|15120.5|15151.8|15127.8|15133|15109|0
1597194000000|2020-08-12 01:00:00|15184.4|15174.4|15199.4|15189.4|15206.9|15196.9|15169.4|15159.4|4558
1597194300000|2020-08-12 01:05:00|15196.9|15186.9|15196.9|15186.9|15214.4|15204.4|15191.9|15181.9|1744
1597194600000|2020-08-12 01:10:00|15194.4|15184.4|15196.9|15186.9|15209.4|15199.4|15194.4|15184.4|974
1597194900000|2020-08-12 01:15:00|15194.4|15184.4|15169.4|15159.4|15196.9|15186.9|15159.4|15149.4|3134
1597195200000|2020-08-12 01:20:00|15171.9|15161.9|15154.4|15144.4|15171.9|15161.9|15151.9|15141.9|1731
1597195500000|2020-08-12 01:25:00|15151.9|15141.9|15171.9|15161.9|15179.4|15169.4|15149.4|15139.4|2757
1597195800000|2020-08-12 01:30:00|15191.9|15181.9|15174.4|15164.4|15249.4|15239.4|15171.9|15161.9|16774
1597196100000|2020-08-12 01:35:00|15171.9|15161.9|15239.4|15229.4|15259.4|15249.4|15159.4|15149.4|12796
1597196400000|2020-08-12 01:40:00|15241.9|15231.9|15186.9|15176.9|15241.9|15231.9|15184.4|15174.4|8157
1597196700000|2020-08-12 01:45:00|15184.4|15174.4|15171.9|15161.9|15231.9|15221.9|15164.4|15154.4|7946
1597197000000|2020-08-12 01:50:00|15169.4|15159.4|15214.4|15204.4|15219.4|15209.4|15149.4|15139.4|8947
1597197300000|2020-08-12 01:55:00|15211.9|15201.9|15194.4|15184.4|15211.9|15201.9|15189.4|15179.4|3777
1597197600000|2020-08-12 02:00:00|15191.9|15181.9|15161.9|15151.9|15201.9|15191.9|15161.9|15151.9|6162
1597197900000|2020-08-12 02:05:00|15159.4|15149.4|15166.9|15156.9|15211.9|15201.9|15159.4|15149.4|6177
1597198200000|2020-08-12 02:10:00|15169.4|15159.4|15101.9|15091.9|15179.4|15169.4|15099.4|15089.4|9542
1597198500000|2020-08-12 02:15:00|15099.4|15089.4|15061.9|15051.9|15119.4|15109.4|15039.4|15029.4|12485
1597198800000|2020-08-12 02:20:00|15059.4|15049.4|15066.9|15056.9|15094.4|15084.4|15041.9|15031.9|8736
1597199100000|2020-08-12 02:25:00|15064.4|15054.4|15069.4|15059.4|15101.9|15091.9|15061.9|15051.9|8056
1597199400000|2020-08-12 02:30:00|15071.9|15061.9|15071.9|15061.9|15076.9|15066.9|15034.4|15024.4|9474
1597199700000|2020-08-12 02:35:00|15069.4|15059.4|15106.9|15096.9|15109.4|15099.4|15066.9|15056.9|7491
1597200000000|2020-08-12 02:40:00|15109.4|15099.4|15146.9|15136.9|15159.4|15149.4|15084.4|15074.4|9636
1597200300000|2020-08-12 02:45:00|15149.4|15139.4|15136.9|15126.9|15154.4|15144.4|15129.4|15119.4|4001
1597200600000|2020-08-12 02:50:00|15139.4|15129.4|15124.4|15114.4|15146.9|15136.9|15104.4|15094.4|4843
1597200900000|2020-08-12 02:55:00|15121.9|15111.9|15119.4|15109.4|15159.4|15149.4|15106.9|15096.9|5055
1597201200000|2020-08-12 03:00:00|15116.9|15106.9|15116.9|15106.9|15146.9|15136.9|15091.9|15081.9|5562
1597201500000|2020-08-12 03:05:00|15114.4|15104.4|15081.9|15071.9|15136.9|15126.9|15081.9|15071.9|4130
1597201800000|2020-08-12 03:10:00|15079.4|15069.4|15071.9|15061.9|15096.9|15086.9|15059.4|15049.4|6577
1597202100000|2020-08-12 03:15:00|15074.4|15064.4|15039.4|15029.4|15094.4|15084.4|15036.9|15026.9|5872
1597202400000|2020-08-12 03:20:00|15041.9|15031.9|15061.9|15051.9|15104.4|15094.4|15041.9|15031.9|8408
1597202700000|2020-08-12 03:25:00|15064.4|15054.4|15011.9|15001.9|15069.4|15059.4|15011.9|15001.9|5237
1597203000000|2020-08-12 03:30:00|15014.4|15004.4|15011.9|15001.9|15019.4|15009.4|15001.9|14991.9|1565
1597203300000|2020-08-12 03:35:00|15009.4|14999.4|15016.9|15006.9|15021.9|15011.9|15006.9|14996.9|821
1597203600000|2020-08-12 03:40:00|15014.4|15004.4|15016.9|15006.9|15019.4|15009.4|15014.4|15004.4|391
1597203900000|2020-08-12 03:45:00|15019.4|15009.4|15016.9|15006.9|15024.4|15014.4|15011.9|15001.9|769
1597204200000|2020-08-12 03:50:00|15011.9|15001.9|15019.4|15009.4|15021.9|15011.9|15011.9|15001.9|332
1597204500000|2020-08-12 03:55:00|15016.9|15006.9|15019.4|15009.4|15024.4|15014.4|15014.4|15004.4|642
1597204800000|2020-08-12 04:00:00|15016.9|15006.9|15014.4|15004.4|15021.9|15011.9|15011.9|15001.9|199
1597205100000|2020-08-12 04:05:00|15016.9|15006.9|15016.9|15006.9|15019.4|15009.4|15009.4|14999.4|240
1597205400000|2020-08-12 04:10:00|15014.4|15004.4|15019.4|15009.4|15021.9|15011.9|15014.4|15004.4|111
1597205700000|2020-08-12 04:15:00|15021.9|15011.9|15021.9|15011.9|15021.9|15011.9|15016.9|15006.9|161
1597206000000|2020-08-12 04:20:00|15019.4|15009.4|15016.9|15006.9|15019.4|15009.4|15014.4|15004.4|120
1597206300000|2020-08-12 04:25:00|15014.4|15004.4|15014.4|15004.4|15016.9|15006.9|15011.9|15001.9|109
1597206600000|2020-08-12 04:30:00|15016.9|15006.9|15009.4|14999.4|15016.9|15006.9|15009.4|14999.4|523
1597206900000|2020-08-12 04:35:00|15011.9|15001.9|15011.9|15001.9|15019.4|15009.4|15009.4|14999.4|584
1597207200000|2020-08-12 04:40:00|15009.4|14999.4|15011.9|15001.9|15016.9|15006.9|15009.4|14999.4|138
1597207500000|2020-08-12 04:45:00|15014.4|15004.4|15014.4|15004.4|15021.9|15011.9|15011.9|15001.9|708
1597207800000|2020-08-12 04:50:00|15009.4|14999.4|15009.4|14999.4|15011.9|15001.9|15006.9|14996.9|323
1597208100000|2020-08-12 04:55:00|15006.9|14996.9|15004.4|14994.4|15011.9|15001.9|15001.9|14991.9|492
1597208400000|2020-08-12 05:00:00|15011.9|15001.9|14994.4|14984.4|15011.9|15001.9|14979.4|14969.4|11615
1597208700000|2020-08-12 05:05:00|14996.9|14986.9|15031.9|15021.9|15034.4|15024.4|14976.9|14966.9|6042
1597209000000|2020-08-12 05:10:00|15034.4|15024.4|15016.9|15006.9|15051.9|15041.9|15009.4|14999.4|6159
1597209300000|2020-08-12 05:15:00|15014.4|15004.4|15009.4|14999.4|15021.9|15011.9|15004.4|14994.4|1868
1597209600000|2020-08-12 05:20:00|15004.4|14994.4|15021.9|15011.9|15039.4|15029.4|15004.4|14994.4|3915
1597209900000|2020-08-12 05:25:00|15019.4|15009.4|15049.4|15039.4|15071.9|15061.9|15019.4|15009.4|5109
1597210200000|2020-08-12 05:30:00|15051.9|15041.9|15069.4|15059.4|15069.4|15059.4|15024.4|15014.4|4448
1597210500000|2020-08-12 05:35:00|15071.9|15061.9|15104.4|15094.4|15104.4|15094.4|15069.4|15059.4|5415
1597210800000|2020-08-12 05:40:00|15101.9|15091.9|15071.9|15061.9|15104.4|15094.4|15064.4|15054.4|5647
1597211100000|2020-08-12 05:45:00|15069.4|15059.4|15086.9|15076.9|15111.9|15101.9|15066.9|15056.9|4610
1597211400000|2020-08-12 05:50:00|15089.4|15079.4|15061.9|15051.9|15101.9|15091.9|15056.9|15046.9|4837
1597211700000|2020-08-12 05:55:00|15064.4|15054.4|15081.9|15071.9|15101.9|15091.9|15051.9|15041.9|4789
1597212000000|2020-08-12 06:00:00|15084.4|15074.4|15099.4|15089.4|15109.4|15099.4|15069.4|15059.4|3799
1597212300000|2020-08-12 06:05:00|15101.9|15091.9|15134.4|15124.4|15139.4|15129.4|15089.4|15079.4|5876
1597212600000|2020-08-12 06:10:00|15131.9|15121.9|15134.4|15124.4|15139.4|15129.4|15121.9|15111.9|5230
1597212900000|2020-08-12 06:15:00|15136.9|15126.9|15181.9|15171.9|15181.9|15171.9|15129.4|15119.4|8682
1597213200000|2020-08-12 06:20:00|15184.4|15174.4|15186.9|15176.9|15196.9|15186.9|15164.4|15154.4|6015
1597213500000|2020-08-12 06:25:00|15189.4|15179.4|15184.4|15174.4|15194.4|15184.4|15159.4|15149.4|3876
1597213800000|2020-08-12 06:30:00|15186.9|15176.9|15189.4|15179.4|15206.9|15196.9|15171.9|15161.9|4731
1597214100000|2020-08-12 06:35:00|15191.9|15181.9|15181.9|15171.9|15191.9|15181.9|15166.9|15156.9|3552
1597214400000|2020-08-12 06:40:00|15184.4|15174.4|15174.4|15164.4|15191.9|15181.9|15164.4|15154.4|5741
1597214700000|2020-08-12 06:45:00|15176.9|15166.9|15184.4|15174.4|15206.9|15196.9|15174.4|15164.4|5512
1597215000000|2020-08-12 06:50:00|15186.9|15176.9|15194.4|15184.4|15196.9|15186.9|15169.4|15159.4|6636
1597215300000|2020-08-12 06:55:00|15196.9|15186.9|15196.9|15186.9|15201.9|15191.9|15186.9|15176.9|5938
1597215600000|2020-08-12 07:00:00|15189.4|15174.4|15156.9|15141.9|15189.4|15174.4|15154.4|15141.9|2974
1597215900000|2020-08-12 07:05:00|15159.4|15144.4|15161.9|15146.9|15166.9|15154.4|15159.4|15144.4|961
1597216200000|2020-08-12 07:10:00|15159.4|15149.4|15161.9|15146.9|15169.4|15156.9|15159.4|15146.9|1049
1597216500000|2020-08-12 07:15:00|15164.4|15149.4|15169.4|15154.4|15174.4|15161.9|15161.9|15146.9|622
1597216800000|2020-08-12 07:20:00|15166.9|15156.9|15181.9|15169.4|15181.9|15169.4|15166.9|15156.9|581
1597217100000|2020-08-12 07:25:00|15184.4|15166.9|15184.4|15169.4|15184.4|15171.9|15179.4|15166.9|289
1597217400000|2020-08-12 07:30:00|15186.9|15171.9|15174.4|15161.9|15189.4|15174.4|15174.4|15161.9|737
1597217700000|2020-08-12 07:35:00|15171.9|15159.4|15174.4|15161.9|15176.9|15164.4|15171.9|15159.4|263
1597218000000|2020-08-12 07:40:00|15176.9|15164.4|15171.9|15156.9|15176.9|15164.4|15169.4|15156.9|441
1597218300000|2020-08-12 07:45:00|15169.4|15159.4|15196.9|15184.4|15199.4|15184.4|15169.4|15156.9|646
1597218600000|2020-08-12 07:50:00|15199.4|15181.9|15176.9|15164.4|15201.9|15189.4|15176.9|15164.4|742
1597218900000|2020-08-12 07:55:00|15179.4|15161.9|15174.4|15161.9|15179.4|15166.9|15169.4|15156.9|743
1597219200000|2020-08-12 08:00:00|15171.9|15159.4|15171.9|15159.4|15179.4|15166.9|15169.4|15156.9|720
1597219500000|2020-08-12 08:05:00|15174.4|15161.9|15171.9|15159.4|15176.9|15164.4|15169.4|15156.9|292
1597219800000|2020-08-12 08:10:00|15174.4|15156.9|15161.9|15149.4|15174.4|15161.9|15161.9|15149.4|315
1597220100000|2020-08-12 08:15:00|15164.4|15151.9|15161.9|15149.4|15164.4|15151.9|15159.4|15146.9|449
1597220400000|2020-08-12 08:20:00|15159.4|15146.9|15159.4|15146.9|15169.4|15156.9|15151.9|15136.9|1220
1597220700000|2020-08-12 08:25:00|15156.9|15144.4|15169.4|15156.9|15184.4|15171.9|15149.4|15136.9|2746
1597221000000|2020-08-12 08:30:00|15183.1|15159.1|15182.6|15158.6|15192|15168|15180.4|15156.4|2
1597221300000|2020-08-12 08:35:00|15183.1|15159.1|15185.6|15161.6|15185.6|15161.6|15174.5|15150.5|740
1597221600000|2020-08-12 08:40:00|15186|15162|15181.8|15157.8|15191.9|15167.9|15181.8|15157.8|0
1597221900000|2020-08-12 08:45:00|15184.1|15160.1|15187.4|15163.4|15188.1|15164.1|15178.9|15154.9|0
1597222200000|2020-08-12 08:50:00|15187.9|15163.9|15177.6|15153.6|15188.7|15164.7|15176.8|15152.8|0
1597222500000|2020-08-12 08:55:00|15178.8|15154.8|15184.7|15160.7|15184.9|15160.9|15177.2|15153.2|0
1597222800000|2020-08-12 09:00:00|15161.9|15149.4|15174.4|15161.9|15176.9|15161.9|15161.9|15149.4|506
1597223100000|2020-08-12 09:05:00|15171.9|15159.4|15171.9|15156.9|15176.9|15164.4|15171.9|15156.9|63
1597223400000|2020-08-12 09:10:00|15174.4|15159.4|15179.4|15164.4|15179.4|15166.9|15174.4|15159.4|133
1597223700000|2020-08-12 09:15:00|15181.9|15166.9|15184.4|15171.9|15191.9|15179.4|15179.4|15166.9|378
1597224000000|2020-08-12 09:20:00|15181.9|15169.4|15176.9|15164.4|15181.9|15169.4|15174.4|15159.4|327
1597224300000|2020-08-12 09:25:00|15179.4|15166.9|15176.9|15164.4|15179.4|15166.9|15174.4|15159.4|78
1597224600000|2020-08-12 09:30:00|15174.4|15161.9|15181.9|15169.4|15184.4|15171.9|15171.9|15159.4|95
1597224900000|2020-08-12 09:35:00|15179.4|15166.9|15181.9|15169.4|15184.4|15171.9|15179.4|15166.9|130
1597225200000|2020-08-12 09:40:00|15184.4|15171.9|15181.9|15169.4|15186.9|15174.4|15176.9|15164.4|110
1597225500000|2020-08-12 09:45:00|15184.4|15171.9|15181.9|15169.4|15186.9|15174.4|15181.9|15169.4|115
1597225800000|2020-08-12 09:50:00|15184.4|15171.9|15181.9|15169.4|15186.9|15174.4|15181.9|15166.9|18
1597226100000|2020-08-12 09:55:00|15184.4|15166.9|15174.4|15159.4|15184.4|15166.9|15174.4|15159.4|44
1597226400000|2020-08-12 10:00:00|15176.9|15161.9|15171.9|15156.9|15176.9|15164.4|15169.4|15156.9|36
1597226700000|2020-08-12 10:05:00|15174.4|15159.4|15174.4|15161.9|15174.4|15161.9|15171.9|15156.9|27
1597227000000|2020-08-12 10:10:00|15176.9|15164.4|15189.4|15176.9|15189.4|15176.9|15174.4|15161.9|103
1597227300000|2020-08-12 10:15:00|15191.9|15179.4|15186.9|15174.4|15191.9|15179.4|15186.9|15174.4|65
1597227600000|2020-08-12 10:20:00|15189.4|15176.9|15184.4|15171.9|15191.9|15179.4|15184.4|15171.9|172
1597227900000|2020-08-12 10:25:00|15186.9|15174.4|15191.9|15179.4|15191.9|15179.4|15184.4|15171.9|88
1597228200000|2020-08-12 10:30:00|15189.4|15176.9|15186.9|15174.4|15191.9|15179.4|15184.4|15171.9|107
1597228500000|2020-08-12 10:35:00|15184.4|15171.9|15181.9|15169.4|15189.4|15176.9|15181.9|15169.4|127
1597228800000|2020-08-12 10:40:00|15184.4|15171.9|15176.9|15164.4|15184.4|15171.9|15176.9|15164.4|51
1597229100000|2020-08-12 10:45:00|15174.4|15161.9|15176.9|15164.4|15179.4|15166.9|15174.4|15161.9|123
1597229400000|2020-08-12 10:50:00|15179.4|15166.9|15181.9|15169.4|15184.4|15169.4|15176.9|15164.4|168
1597229700000|2020-08-12 10:55:00|15184.4|15171.9|15181.9|15169.4|15184.4|15171.9|15181.9|15166.9|38
1597230000000|2020-08-12 11:00:00|15179.4|15166.9|15174.4|15161.9|15184.4|15169.4|15174.4|15161.9|34
1597230300000|2020-08-12 11:05:00|15176.9|15164.4|15179.4|15166.9|15181.9|15169.4|15174.4|15161.9|24
1597230600000|2020-08-12 11:10:00|15176.9|15164.4|15176.9|15164.4|15179.4|15166.9|15174.4|15161.9|38
1597230900000|2020-08-12 11:15:00|15179.4|15166.9|15184.4|15169.4|15184.4|15171.9|15176.9|15164.4|39
1597231200000|2020-08-12 11:20:00|15181.9|15171.9|15176.9|15164.4|15184.4|15171.9|15174.4|15161.9|70
1597231500000|2020-08-12 11:25:00|15174.4|15161.9|15169.4|15154.4|15174.4|15161.9|15166.9|15154.4|273
1597231800000|2020-08-12 11:30:00|15171.9|15156.9|15174.4|15161.9|15174.4|15161.9|15169.4|15154.4|49
1597232100000|2020-08-12 11:35:00|15176.9|15164.4|15174.4|15161.9|15176.9|15164.4|15171.9|15159.4|34
1597232400000|2020-08-12 11:40:00|15176.9|15159.4|15174.4|15161.9|15176.9|15164.4|15169.4|15154.4|129
1597232700000|2020-08-12 11:45:00|15176.9|15164.4|15174.4|15161.9|15176.9|15164.4|15171.9|15159.4|76
1597233000000|2020-08-12 11:50:00|15171.9|15159.4|15174.4|15161.9|15176.9|15164.4|15171.9|15159.4|26
1597233300000|2020-08-12 11:55:00|15176.9|15164.4|15174.4|15161.9|15179.4|15166.9|15171.9|15159.4|61
1597233600000|2020-08-12 12:00:00|15176.9|15164.4|15169.4|15156.9|15176.9|15164.4|15169.4|15156.9|95
1597233900000|2020-08-12 12:05:00|15166.9|15154.4|15166.9|15154.4|15171.9|15159.4|15166.9|15154.4|65
1597234200000|2020-08-12 12:10:00|15169.4|15156.9|15171.9|15156.9|15171.9|15159.4|15166.9|15154.4|28
1597234500000|2020-08-12 12:15:00|15169.4|15159.4|15171.9|15159.4|15171.9|15159.4|15166.9|15154.4|42
1597234800000|2020-08-12 12:20:00|15169.4|15156.9|15176.9|15164.4|15176.9|15164.4|15169.4|15156.9|53
1597235100000|2020-08-12 12:25:00|15179.4|15161.9|15171.9|15159.4|15179.4|15161.9|15171.9|15159.4|16
1597235400000|2020-08-12 12:30:00|15169.4|15156.9|15169.4|15156.9|15169.4|15156.9|15154.4|15141.9|316
1597235700000|2020-08-12 12:35:00|15171.9|15159.4|15181.9|15169.4|15184.4|15171.9|15169.4|15156.9|118
1597236000000|2020-08-12 12:40:00|15184.4|15171.9|15176.9|15164.4|15184.4|15171.9|15174.4|15161.9|47
1597236300000|2020-08-12 12:45:00|15179.4|15166.9|15176.9|15164.4|15181.9|15169.4|15174.4|15161.9|43
1597236600000|2020-08-12 12:50:00|15174.4|15161.9|15179.4|15166.9|15179.4|15166.9|15174.4|15161.9|23
1597236900000|2020-08-12 12:55:00|15181.9|15169.4|15181.9|15169.4|15184.4|15171.9|15176.9|15164.4|73
1597237200000|2020-08-12 13:00:00|15179.4|15166.9|15181.9|15169.4|15184.4|15171.9|15179.4|15166.9|198
1597237500000|2020-08-12 13:05:00|15184.4|15171.9|15179.4|15166.9|15184.4|15171.9|15176.9|15164.4|62
1597237800000|2020-08-12 13:10:00|15181.9|15169.4|15179.4|15166.9|15184.4|15169.4|15176.9|15164.4|73
1597238100000|2020-08-12 13:15:00|15181.9|15169.4|15176.9|15164.4|15181.9|15169.4|15176.9|15164.4|41
1597238400000|2020-08-12 13:20:00|15179.4|15166.9|15181.9|15169.4|15181.9|15169.4|15176.9|15164.4|34
1597238700000|2020-08-12 13:25:00|15179.4|15166.9|15181.9|15169.4|15184.4|15171.9|15179.4|15164.4|65
1597239000000|2020-08-12 13:30:00|15184.4|15171.9|15194.4|15181.9|15201.9|15189.4|15179.4|15166.9|735
1597239300000|2020-08-12 13:35:00|15196.9|15184.4|15186.9|15174.4|15199.4|15186.9|15186.9|15174.4|572
1597239600000|2020-08-12 13:40:00|15189.4|15176.9|15186.9|15174.4|15191.9|15179.4|15184.4|15171.9|237
1597239900000|2020-08-12 13:45:00|15184.4|15171.9|15204.4|15191.9|15206.9|15194.4|15181.9|15169.4|764
1597240200000|2020-08-12 13:50:00|15201.9|15189.4|15194.4|15179.4|15204.4|15191.9|15191.9|15179.4|505
1597240500000|2020-08-12 13:55:00|15191.9|15181.9|15201.9|15189.4|15204.4|15191.9|15186.9|15174.4|629
1597240800000|2020-08-12 14:00:00|15204.4|15191.9|15191.9|15179.4|15204.4|15191.9|15186.9|15174.4|639
1597241100000|2020-08-12 14:05:00|15194.4|15181.9|15206.9|15194.4|15206.9|15194.4|15191.9|15179.4|479
1597241400000|2020-08-12 14:10:00|15204.4|15191.9|15214.4|15201.9|15216.9|15204.4|15204.4|15191.9|620
1597241700000|2020-08-12 14:15:00|15216.9|15204.4|15224.4|15211.9|15229.4|15216.9|15216.9|15204.4|805
1597242000000|2020-08-12 14:20:00|15221.9|15209.4|15231.9|15219.4|15236.9|15224.4|15219.4|15206.9|631
1597242300000|2020-08-12 14:25:00|15234.4|15221.9|15239.4|15226.9|15241.9|15229.4|15231.9|15219.4|569
1597242600000|2020-08-12 14:30:00|15241.9|15229.4|15241.9|15229.4|15246.9|15234.4|15236.9|15224.4|579
1597242900000|2020-08-12 14:35:00|15244.4|15231.9|15236.9|15224.4|15244.4|15231.9|15236.9|15224.4|247
1597243200000|2020-08-12 14:40:00|15239.4|15226.9|15241.9|15229.4|15244.4|15231.9|15234.4|15221.9|307
1597243500000|2020-08-12 14:45:00|15244.4|15231.9|15246.9|15234.4|15249.4|15236.9|15244.4|15229.4|381
1597243800000|2020-08-12 14:50:00|15249.4|15236.9|15251.9|15239.4|15251.9|15239.4|15241.9|15229.4|548
1597244100000|2020-08-12 14:55:00|15249.4|15236.9|15251.9|15239.4|15256.9|15244.4|15246.9|15234.4|459
1597244400000|2020-08-12 15:00:00|15254.4|15241.9|15251.9|15239.4|15256.9|15244.4|15244.4|15231.9|361
1597244700000|2020-08-12 15:05:00|15254.4|15241.9|15249.4|15234.4|15256.9|15244.4|15244.4|15231.9|182
1597245000000|2020-08-12 15:10:00|15251.9|15236.9|15241.9|15229.4|15251.9|15239.4|15239.4|15226.9|180
1597245300000|2020-08-12 15:15:00|15244.4|15231.9|15244.4|15231.9|15249.4|15234.4|15239.4|15224.4|345
1597245600000|2020-08-12 15:20:00|15246.9|15234.4|15251.9|15239.4|15254.4|15241.9|15244.4|15234.4|201
1597245900000|2020-08-12 15:25:00|15254.4|15241.9|15246.9|15234.4|15254.4|15241.9|15246.9|15234.4|286
1597246200000|2020-08-12 15:30:00|15244.4|15231.9|15239.4|15226.9|15249.4|15236.9|15236.9|15224.4|664
1597246500000|2020-08-12 15:35:00|15241.9|15229.4|15246.9|15234.4|15249.4|15236.9|15239.4|15226.9|371
1597246800000|2020-08-12 15:40:00|15249.4|15236.9|15249.4|15236.9|15254.4|15241.9|15246.9|15234.4|241
1597247100000|2020-08-12 15:45:00|15246.9|15234.4|15246.9|15234.4|15254.4|15241.9|15246.9|15234.4|156
1597247400000|2020-08-12 15:50:00|15244.4|15231.9|15249.4|15236.9|15254.4|15241.9|15244.4|15231.9|184
1597247700000|2020-08-12 15:55:00|15251.9|15239.4|15249.4|15236.9|15254.4|15241.9|15249.4|15236.9|208
1597248000000|2020-08-12 16:00:00|15246.9|15234.4|15251.9|15239.4|15254.4|15241.9|15246.9|15234.4|128
1597248300000|2020-08-12 16:05:00|15254.4|15241.9|15251.9|15239.4|15254.4|15241.9|15249.4|15236.9|87
1597248600000|2020-08-12 16:10:00|15254.4|15241.9|15251.9|15239.4|15254.4|15241.9|15249.4|15236.9|35
1597248900000|2020-08-12 16:15:00|15249.4|15236.9|15244.4|15231.9|15249.4|15236.9|15244.4|15231.9|124
1597249200000|2020-08-12 16:20:00|15246.9|15234.4|15249.4|15236.9|15249.4|15236.9|15241.9|15229.4|72
1597249500000|2020-08-12 16:25:00|15246.9|15234.4|15249.4|15236.9|15251.9|15239.4|15244.4|15231.9|64
1597249800000|2020-08-12 16:30:00|15251.9|15239.4|15249.4|15236.9|15251.9|15239.4|15246.9|15234.4|37
1597250100000|2020-08-12 16:35:00|15246.9|15234.4|15254.4|15241.9|15254.4|15241.9|15246.9|15234.4|83
1597250400000|2020-08-12 16:40:00|15256.9|15244.4|15256.9|15244.4|15256.9|15244.4|15254.4|15241.9|203
1597250700000|2020-08-12 16:45:00|15254.4|15241.9|15249.4|15236.9|15254.4|15241.9|15249.4|15236.9|126
1597251000000|2020-08-12 16:50:00|15246.9|15234.4|15246.9|15234.4|15251.9|15239.4|15246.9|15234.4|183
1597251300000|2020-08-12 16:55:00|15249.4|15236.9|15236.9|15224.4|15251.9|15236.9|15234.4|15221.9|225
1597251600000|2020-08-12 17:00:00|15234.4|15221.9|15236.9|15224.4|15241.9|15229.4|15234.4|15221.9|57
1597251900000|2020-08-12 17:05:00|15234.4|15221.9|15236.9|15224.4|15241.9|15229.4|15234.4|15221.9|98
1597252200000|2020-08-12 17:10:00|15234.4|15221.9|15234.4|15221.9|15236.9|15224.4|15231.9|15219.4|67
1597252500000|2020-08-12 17:15:00|15231.9|15219.4|15231.9|15219.4|15236.9|15224.4|15229.4|15216.9|120
1597252800000|2020-08-12 17:20:00|15229.4|15216.9|15229.4|15216.9|15229.4|15219.4|15226.9|15214.4|50
1597253100000|2020-08-12 17:25:00|15226.9|15214.4|15224.4|15209.4|15229.4|15216.9|15221.9|15209.4|160
1597253400000|2020-08-12 17:30:00|15221.9|15211.9|15234.4|15219.4|15234.4|15221.9|15221.9|15209.4|107
1597253700000|2020-08-12 17:35:00|15231.9|15216.9|15234.4|15221.9|15236.9|15224.4|15229.4|15216.9|38
1597254000000|2020-08-12 17:40:00|15231.9|15219.4|15234.4|15221.9|15236.9|15221.9|15231.9|15219.4|46
1597254300000|2020-08-12 17:45:00|15236.9|15224.4|15241.9|15229.4|15241.9|15229.4|15234.4|15221.9|37
1597254600000|2020-08-12 17:50:00||15226.9||15229.4||15229.4||15226.9|57
1597254900000|2020-08-12 17:55:00|15244.4|15231.9|15244.4|15229.4|15244.4|15231.9|15241.9|15229.4|49
1597255200000|2020-08-12 18:00:00|15241.9|15231.9|15239.4|15226.9|15244.4|15231.9|15239.4|15226.9|83
1597255500000|2020-08-12 18:05:00|15236.9|15224.4|15234.4|15221.9|15241.9|15229.4|15234.4|15221.9|44
1597255800000|2020-08-12 18:10:00|15236.9|15224.4|15234.4|15221.9|15236.9|15224.4|15231.9|15219.4|162
1597256100000|2020-08-12 18:15:00|15231.9|15219.4|15234.4|15221.9|15236.9|15221.9|15231.9|15219.4|100
1597256400000|2020-08-12 18:20:00|15236.9|15219.4|15236.9|15224.4|15239.4|15226.9|15234.4|15219.4|34
1597256700000|2020-08-12 18:25:00|15234.4|15221.9|15234.4|15221.9|15236.9|15224.4|15234.4|15221.9|124
1597257000000|2020-08-12 18:30:00|15236.9|15224.4|15244.4|15231.9|15244.4|15231.9|15234.4|15221.9|107
1597257300000|2020-08-12 18:35:00|15241.9|15229.4|15234.4|15221.9|15246.9|15234.4|15234.4|15221.9|62
1597257600000|2020-08-12 18:40:00|15231.9|15219.4|15233.2|15223.2|15236.9|15224.4|15231.9|15219.4|36
1597257900000|2020-08-12 18:45:00|15235.7|15225.7|15240.7|15230.7|15240.7|15230.7|15233.2|15223.2|33
1597258200000|2020-08-12 18:50:00|15238.2|15228.2|15233.2|15223.2|15240.7|15230.7|15233.2|15223.2|19
1597258500000|2020-08-12 18:55:00|15231.9|15221.9|15230.7|15220.7|15235.7|15225.7|15230.7|15220.7|199
1597258800000|2020-08-12 19:00:00|15231.9|15221.9|15236.9|15226.9|15238.2|15228.2|15230.7|15220.7|62
1597259100000|2020-08-12 19:05:00|15235.7|15225.7|15235.7|15225.7|15240.7|15230.7|15234.4|15224.4|96
1597259400000|2020-08-12 19:10:00|15236.9|15226.9|15243.2|15233.2|15243.2|15233.2|15236.9|15226.9|82
1597259700000|2020-08-12 19:15:00|15241.9|15231.9|15244.4|15234.4|15245.7|15235.7|15240.7|15230.7|132
1597260000000|2020-08-12 19:20:00|15243.2|15233.2|15241.9|15231.9|15243.2|15233.2|15240.7|15230.7|86
1597260300000|2020-08-12 19:25:00|15243.2|15233.2|15240.7|15230.7|15243.2|15233.2|15240.7|15230.7|15
1597260600000|2020-08-12 19:30:00|15235.7|15225.7|15230.7|15220.7|15235.7|15225.7|15223.2|15213.2|327
1597260900000|2020-08-12 19:35:00|15229.4|15219.4|15233.2|15223.2|15233.2|15223.2|15224.4|15214.4|127
1597261200000|2020-08-12 19:40:00|15231.9|15221.9|15240.7|15230.7|15240.7|15230.7|15230.7|15220.7|160
1597261500000|2020-08-12 19:45:00|15239.4|15229.4|15238.2|15228.2|15240.7|15230.7|15235.7|15225.7|100
1597261800000|2020-08-12 19:50:00|15243.2|15233.2|15233.2|15223.2|15243.2|15233.2|15233.2|15223.2|81
1597262100000|2020-08-12 19:55:00|15231.9|15221.9|15233.2|15223.2|15238.2|15228.2|15230.7|15220.7|194
1597262400000|2020-08-12 20:00:00|15231.9|15221.9|15229.4|15219.4|15233.2|15223.2|15228.2|15218.2|130
1597262700000|2020-08-12 20:05:00|15228.2|15218.2|15230.7|15220.7|15230.7|15220.7|15228.2|15218.2|73
1597263000000|2020-08-12 20:10:00|15229.4|15219.4|15230.7|15220.7|15230.7|15220.7|15228.2|15218.2|49
1597263300000|2020-08-12 20:15:00|15237.7|15213.7|15236.7|15212.7|15238.1|15214.1|15234.9|15210.9|29
1597263600000|2020-08-12 20:20:00|15236.6|15212.6|15239.7|15215.7|15239.7|15215.7|15235.9|15211.9|6
1597263900000|2020-08-12 20:25:00|15239.3|15215.3|15240.4|15216.4|15240.4|15216.4|15239.2|15215.2|124
1597264200000|2020-08-12 20:30:00|15239.8|15215.8|15238.1|15214.1|15242.3|15218.3|15237.2|15213.2|17
1597264500000|2020-08-12 20:35:00|15238.9|15214.9|15239.8|15215.8|15240.6|15216.6|15238.1|15214.1|25
1597264800000|2020-08-12 20:40:00|15238.9|15214.9|15234.1|15210.1|15238.9|15214.9|15231.3|15207.3|23
1597265100000|2020-08-12 20:45:00|15235|15211|15232.5|15208.5|15235|15211|15232.5|15208.5|36
1597265400000|2020-08-12 20:50:00|15233.3|15209.3|15233.9|15209.9|15234.8|15210.8|15231.6|15207.6|88
1597265700000|2020-08-12 20:55:00|15233.1|15209.1|15235.8|15211.8|15237.3|15213.3|15232.3|15208.3|68
1597266000000|2020-08-12 21:00:00|15235.7|15211.7|15235.4|15211.4|15236.1|15212.1|15235.3|15211.3|1
1597266300000|2020-08-12 21:05:00|15235.6|15211.6|15234|15210|15235.6|15211.6|15233|15209|10
1597266600000|2020-08-12 21:10:00|15234.3|15210.3|15234.3|15210.3|15234.4|15210.4|15233.3|15209.3|15
1597266900000|2020-08-12 21:15:00|15235|15211|15235.4|15211.4|15235.4|15211.4|15234.7|15210.7|0
1597267200000|2020-08-12 21:20:00|15235.6|15211.6|15235.8|15211.8|15236.3|15212.3|15235.2|15211.2|0
1597267500000|2020-08-12 21:25:00|15235.7|15211.7|15235.3|15211.3|15236|15212|15234.5|15210.5|0
1597267800000|2020-08-12 21:30:00|15234.7|15210.7|15235.8|15211.8|15237.2|15213.2|15234|15210|0
1597268100000|2020-08-12 21:35:00|15236.1|15212.1|15234.8|15210.8|15236.1|15212.1|15234.2|15210.2|0
1597268400000|2020-08-12 21:40:00|15234.2|15210.2|15234.6|15210.6|15234.6|15210.6|15234.2|15210.2|0
1597268700000|2020-08-12 21:45:00|15234.5|15210.5|15234.3|15210.3|15235|15211|15234.3|15210.3|0
1597269000000|2020-08-12 21:50:00|15234.5|15210.5|15234.8|15210.8|15235.1|15211.1|15234.5|15210.5|0
1597269300000|2020-08-12 21:55:00|15234.7|15210.7|15235|15211|15235|15211|15233|15209|0
1597269600000|2020-08-12 22:00:00|15234.1|15210.1|15238.9|15214.9|15241.5|15217.5|15223.7|15199.7|0
1597269900000|2020-08-12 22:05:00|15238.5|15214.5|15248.4|15224.4|15250.9|15226.9|15237.2|15213.2|0
1597270200000|2020-08-12 22:10:00|15248|15224|15258.1|15234.1|15259.8|15235.8|15247.5|15223.5|0
1597270500000|2020-08-12 22:15:00|15259|15235|15257.3|15233.3|15259|15235|15255.6|15231.6|0
1597270800000|2020-08-12 22:20:00|15258.1|15234.1|15253|15229|15258.1|15234.1|15252.2|15228.2|0
1597271100000|2020-08-12 22:25:00|15252.2|15228.2|15256.4|15232.4|15256.4|15232.4|15252.2|15228.2|0
1597271400000|2020-08-12 22:30:00|15257.3|15233.3|15257.7|15233.7|15258.6|15234.6|15254.4|15230.4|0
1597271700000|2020-08-12 22:35:00|15258.1|15234.1|15256|15232|15258.6|15234.6|15255.2|15231.2|0
1597272000000|2020-08-12 22:40:00|15255.6|15231.6|15256.5|15232.5|15256.5|15232.5|15254.4|15230.4|0
1597272300000|2020-08-12 22:45:00|15256|15232|15254.9|15230.9|15256.6|15232.6|15254.9|15230.9|0
1597272600000|2020-08-12 22:50:00|15255.7|15231.7|15256.6|15232.6|15257|15233|15255.7|15231.7|0
1597272900000|2020-08-12 22:55:00|15257|15233|15255.7|15231.7|15257|15233|15255.7|15231.7|0
1597273200000|2020-08-12 23:00:00|15254.9|15230.9|15254|15230|15255.7|15231.7|15254|15230|0
1597273500000|2020-08-12 23:05:00|15253.2|15229.2|15253.2|15229.2|15253.6|15229.6|15250.6|15226.6|0
1597273800000|2020-08-12 23:10:00|15253.6|15229.6|15253.6|15229.6|15254.5|15230.5|15251.5|15227.5|0
1597274100000|2020-08-12 23:15:00|15254|15230|15258.2|15234.2|15259|15235|15253.6|15229.6|0
1597274400000|2020-08-12 23:20:00|15257.4|15233.4|15256.5|15232.5|15257.4|15233.4|15255.7|15231.7|0
1597274700000|2020-08-12 23:25:00|15257.4|15233.4|15256.5|15232.5|15257.4|15233.4|15253.5|15229.5|0
1597275000000|2020-08-12 23:30:00|15257.4|15233.4|15255.4|15231.4|15257.4|15233.4|15254.6|15230.6|0
1597275300000|2020-08-12 23:35:00|15254.6|15230.6|15257.1|15233.1|15257.9|15233.9|15254.6|15230.6|0
1597275600000|2020-08-12 23:40:00|15256.2|15232.2|15261.9|15237.9|15262.8|15238.8|15256.2|15232.2|0
1597275900000|2020-08-12 23:45:00|15261.5|15237.5|15258.6|15234.6|15261.9|15237.9|15256.9|15232.9|0
1597276200000|2020-08-12 23:50:00|15257.7|15233.7|15259.4|15235.4|15261.1|15237.1|15257.7|15233.7|0
1597276500000|2020-08-12 23:55:00|15259|15235|15260.2|15236.2|15260.2|15236.2|15257.7|15233.7|0
1597276800000|2020-08-13 00:00:00|15259.4|15235.4|15255.2|15231.2|15262.8|15238.8|15252.6|15228.6|0
1597277100000|2020-08-13 00:05:00|15256|15232|15264.9|15240.9|15266.6|15242.6|15256|15232|0
1597277400000|2020-08-13 00:10:00|15265.8|15241.8|15265.6|15241.6|15266.6|15242.6|15264.9|15240.9|0
1597277700000|2020-08-13 00:15:00|15266|15242|15273.6|15249.6|15274.1|15250.1|15265.6|15241.6|0
1597278000000|2020-08-13 00:20:00|15274.1|15250.1|15277.1|15253.1|15277.2|15253.2|15269.7|15245.7|0
1597278300000|2020-08-13 00:25:00|15279.4|15255.4|15275.7|15251.7|15279.8|15255.8|15275.1|15251.1|0
1597278600000|2020-08-13 00:30:00|15278|15254|15271.1|15247.1|15282.6|15258.6|15271.1|15247.1|0
1597278900000|2020-08-13 00:35:00|15271.3|15247.3|15264.2|15240.2|15272.4|15248.4|15262.6|15238.6|0
1597279200000|2020-08-13 00:40:00|15265.3|15241.3|15268.3|15244.3|15268.3|15244.3|15262|15238|0
1597279500000|2020-08-13 00:45:00|15266|15242|15261|15237|15272.3|15248.3|15257.4|15233.4|0
1597279800000|2020-08-13 00:50:00|15262.1|15238.1|15243.8|15219.8|15262.5|15238.5|15232.5|15208.5|0
1597280100000|2020-08-13 00:55:00|15243.6|15219.6|15236.5|15212.5|15244|15220|15236.1|15212.1|0
1597280400000|2020-08-13 01:00:00|15236.9|15212.9|15199.4|15189.4|15236.9|15212.9|15186.9|15176.9|2412
1597280700000|2020-08-13 01:05:00|15201.9|15191.9|15209.4|15199.4|15214.4|15204.4|15194.4|15184.4|798
1597281000000|2020-08-13 01:10:00|15211.9|15201.9|15221.9|15211.9|15226.9|15216.9|15204.4|15194.4|894
1597281300000|2020-08-13 01:15:00|15224.4|15214.4|15224.4|15214.4|15246.9|15236.9|15211.9|15201.9|2505
1597281600000|2020-08-13 01:20:00|15221.9|15211.9|15244.4|15234.4|15246.9|15236.9|15214.4|15204.4|2229
1597281900000|2020-08-13 01:25:00|15241.9|15231.9|15266.9|15256.9|15266.9|15256.9|15239.4|15229.4|2094
1597282200000|2020-08-13 01:30:00|15264.4|15254.4|15221.9|15211.9|15281.9|15271.9|15216.9|15206.9|16683
1597282500000|2020-08-13 01:35:00|15219.4|15209.4|15206.9|15196.9|15234.4|15224.4|15191.9|15181.9|8987
1597282800000|2020-08-13 01:40:00|15204.4|15194.4|15181.9|15171.9|15236.9|15226.9|15176.9|15166.9|7341
1597283100000|2020-08-13 01:45:00|15179.4|15169.4|15168.4|15158.4|15184.4|15174.4|15150.9|15140.9|7615
1597283400000|2020-08-13 01:50:00|15170.9|15160.9|15120.9|15110.9|15178.4|15168.4|15115.9|15105.9|6075
1597283700000|2020-08-13 01:55:00|15118.4|15108.4|15113.4|15103.4|15120.9|15110.9|15095.9|15085.9|7306
1597284000000|2020-08-13 02:00:00|15115.9|15105.9|15123.4|15113.4|15138.4|15128.4|15095.9|15085.9|5874
1597284300000|2020-08-13 02:05:00|15120.9|15110.9|15135.9|15125.9|15153.4|15143.4|15100.9|15090.9|4543
1597284600000|2020-08-13 02:10:00|15133.4|15123.4|15113.4|15103.4|15133.4|15123.4|15093.4|15083.4|4626
1597284900000|2020-08-13 02:15:00|15110.9|15100.9|15133.4|15123.4|15138.4|15128.4|15100.9|15090.9|4045
1597285200000|2020-08-13 02:20:00|15135.9|15125.9|15143.4|15133.4|15168.4|15158.4|15128.4|15118.4|2725
1597285500000|2020-08-13 02:25:00|15145.9|15135.9|15125.9|15115.9|15153.4|15143.4|15123.4|15113.4|3159
1597285800000|2020-08-13 02:30:00|15128.4|15118.4|15150.9|15140.9|15163.4|15153.4|15128.4|15118.4|3172
1597286100000|2020-08-13 02:35:00|15148.4|15138.4|15138.4|15128.4|15158.4|15148.4|15135.9|15125.9|2598
1597286400000|2020-08-13 02:40:00|15135.9|15125.9|15145.9|15135.9|15158.4|15148.4|15133.4|15123.4|3141
1597286700000|2020-08-13 02:45:00|15148.4|15138.4|15153.4|15143.4|15153.4|15143.4|15120.9|15110.9|3297
1597287000000|2020-08-13 02:50:00|15150.9|15140.9|15180.9|15170.9|15185.9|15175.9|15145.9|15135.9|5478
1597287300000|2020-08-13 02:55:00|15178.4|15168.4|15178.4|15168.4|15183.4|15173.4|15158.4|15148.4|2933
1597287600000|2020-08-13 03:00:00|15180.9|15170.9|15170.9|15160.9|15185.9|15175.9|15160.9|15150.9|2985
1597287900000|2020-08-13 03:05:00|15168.4|15158.4|15153.4|15143.4|15173.4|15163.4|15150.9|15140.9|2370
1597288200000|2020-08-13 03:10:00|15150.9|15140.9|15135.9|15125.9|15155.9|15145.9|15135.9|15125.9|2568
1597288500000|2020-08-13 03:15:00|15138.4|15128.4|15145.9|15135.9|15150.9|15140.9|15125.9|15115.9|1784
1597288800000|2020-08-13 03:20:00|15143.4|15133.4|15138.4|15128.4|15150.9|15140.9|15135.9|15125.9|1013
1597289100000|2020-08-13 03:25:00|15135.9|15125.9|15140.9|15130.9|15140.9|15130.9|15098.4|15088.4|4650
1597289400000|2020-08-13 03:30:00|15143.4|15133.4|15140.9|15130.9|15150.9|15140.9|15138.4|15128.4|380
1597289700000|2020-08-13 03:35:00|15143.4|15133.4|15138.4|15128.4|15148.4|15138.4|15138.4|15128.4|268
1597290000000|2020-08-13 03:40:00|15140.9|15130.9|15140.9|15130.9|15143.4|15133.4|15135.9|15125.9|189
1597290300000|2020-08-13 03:45:00|15143.4|15133.4|15143.4|15133.4|15145.9|15135.9|15140.9|15130.9|189
1597290600000|2020-08-13 03:50:00|15145.9|15135.9|15143.4|15133.4|15145.9|15135.9|15140.9|15130.9|188
1597290900000|2020-08-13 03:55:00|15140.9|15130.9|15143.4|15133.4|15145.9|15135.9|15140.9|15130.9|128
1597291200000|2020-08-13 04:00:00|15140.9|15130.9|15140.9|15130.9|15145.9|15135.9|15140.9|15130.9|193
1597291500000|2020-08-13 04:05:00|15143.4|15133.4|15138.4|15128.4|15143.4|15133.4|15138.4|15128.4|103
1597291800000|2020-08-13 04:10:00|15140.9|15130.9|15140.9|15130.9|15143.4|15133.4|15140.9|15130.9|47
1597292100000|2020-08-13 04:15:00|15143.4|15133.4|15143.4|15133.4|15145.9|15135.9|15140.9|15130.9|69
1597292400000|2020-08-13 04:20:00|15145.9|15135.9|15145.9|15135.9|15150.9|15140.9|15143.4|15133.4|204
1597292700000|2020-08-13 04:25:00|15148.4|15138.4|15138.4|15128.4|15148.4|15138.4|15138.4|15128.4|50
1597293000000|2020-08-13 04:30:00|15140.9|15130.9|15140.9|15130.9|15140.9|15130.9|15135.9|15125.9|26
1597293300000|2020-08-13 04:35:00|15138.4|15128.4|15138.4|15128.4|15140.9|15130.9|15135.9|15125.9|55
1597293600000|2020-08-13 04:40:00|15135.9|15125.9|15138.4|15128.4|15140.9|15130.9|15133.4|15123.4|150
1597293900000|2020-08-13 04:45:00|15135.9|15125.9|15135.9|15125.9|15138.4|15128.4|15133.4|15123.4|67
1597294200000|2020-08-13 04:50:00|15138.4|15128.4|15138.4|15128.4|15138.4|15128.4|15133.4|15123.4|129
1597294500000|2020-08-13 04:55:00|15140.9|15130.9|15133.4|15123.4|15140.9|15130.9|15130.9|15120.9|334
1597294800000|2020-08-13 05:00:00|15135.9|15125.9|15133.4|15123.4|15138.4|15128.4|15115.9|15105.9|3377
1597295100000|2020-08-13 05:05:00|15135.9|15125.9|15148.4|15138.4|15148.4|15138.4|15120.9|15110.9|2682
1597295400000|2020-08-13 05:10:00|15145.9|15135.9|15143.4|15133.4|15155.9|15145.9|15138.4|15128.4|1855
1597295700000|2020-08-13 05:15:00|15140.9|15130.9|15160.9|15150.9|15163.4|15153.4|15138.4|15128.4|1877
1597296000000|2020-08-13 05:20:00|15158.4|15148.4|15150.9|15140.9|15168.4|15158.4|15148.4|15138.4|1627
1597296300000|2020-08-13 05:25:00|15153.4|15143.4|15163.4|15153.4|15165.9|15155.9|15153.4|15143.4|2182
1597296600000|2020-08-13 05:30:00|15160.9|15150.9|15158.4|15148.4|15165.9|15155.9|15140.9|15130.9|3426
1597296900000|2020-08-13 05:35:00|15155.9|15145.9|15128.4|15118.4|15158.4|15148.4|15123.4|15113.4|2138
1597297200000|2020-08-13 05:40:00|15130.9|15120.9|15163.4|15153.4|15173.4|15163.4|15113.4|15103.4|4992
1597297500000|2020-08-13 05:45:00|15165.9|15155.9|15158.4|15148.4|15165.9|15155.9|15148.4|15138.4|1979
1597297800000|2020-08-13 05:50:00|15160.9|15150.9|15133.4|15123.4|15173.4|15163.4|15130.9|15120.9|3633
1597298100000|2020-08-13 05:55:00|15130.9|15120.9|15138.4|15128.4|15140.9|15130.9|15125.9|15115.9|2135
1597298400000|2020-08-13 06:00:00|15140.9|15130.9|15118.4|15108.4|15153.4|15143.4|15108.4|15098.4|3125
1597298700000|2020-08-13 06:05:00|15115.9|15105.9|15123.4|15113.4|15123.4|15113.4|15100.9|15090.9|2860
1597299000000|2020-08-13 06:10:00|15120.9|15110.9|15103.4|15093.4|15130.9|15120.9|15098.4|15088.4|2742
1597299300000|2020-08-13 06:15:00|15100.9|15090.9|15098.4|15088.4|15110.9|15100.9|15093.4|15083.4|2293
1597299600000|2020-08-13 06:20:00|15095.9|15085.9|15108.4|15098.4|15118.4|15108.4|15088.4|15078.4|3610
1597299900000|2020-08-13 06:25:00|15105.9|15095.9|15128.4|15118.4|15128.4|15118.4|15105.9|15095.9|2302
1597300200000|2020-08-13 06:30:00|15125.9|15115.9|15143.4|15133.4|15145.9|15135.9|15123.4|15113.4|2508
1597300500000|2020-08-13 06:35:00|15145.9|15135.9|15135.9|15125.9|15153.4|15143.4|15133.4|15123.4|1779
1597300800000|2020-08-13 06:40:00|15133.4|15123.4|15108.4|15098.4|15135.9|15125.9|15103.4|15093.4|2625
1597301100000|2020-08-13 06:45:00|15110.9|15100.9|15120.9|15110.9|15133.4|15123.4|15110.9|15100.9|2805
1597301400000|2020-08-13 06:50:00|15123.4|15113.4|15128.4|15118.4|15130.9|15120.9|15115.9|15105.9|2617
1597301700000|2020-08-13 06:55:00|15130.9|15120.9|15103.4|15093.4|15133.4|15123.4|15103.4|15093.4|3351
1597302000000|2020-08-13 07:00:00|15087.6|15075.1|15097.6|15085.1|15100.1|15085.1|15085.1|15072.6|2100
1597302300000|2020-08-13 07:05:00|15100.1|15087.6|15107.6|15092.6|15107.6|15095.1|15092.6|15080.1|593
1597302600000|2020-08-13 07:10:00|15105.1|15095.1|15107.6|15092.6|15110.1|15097.6|15102.6|15090.1|598
1597302900000|2020-08-13 07:15:00|15105.1|15090.1|15107.6|15095.1|15107.6|15095.1|15100.1|15087.6|654
1597303200000|2020-08-13 07:20:00|15105.1|15092.6|15097.6|15082.6|15110.1|15097.6|15097.6|15082.6|795
1597303500000|2020-08-13 07:25:00|15095.1|15085.1|15045.1|15032.6|15100.1|15085.1|15030.1|15017.6|5668
1597303800000|2020-08-13 07:30:00|15050.1|15035.1|15067.6|15055.1|15072.6|15060.1|15035.1|15022.6|1775
1597304100000|2020-08-13 07:35:00|15065.1|15052.6|15087.6|15075.1|15087.6|15075.1|15065.1|15052.6|789
1597304400000|2020-08-13 07:40:00|15085.1|15072.6|15092.6|15080.1|15102.6|15090.1|15085.1|15072.6|921
1597304700000|2020-08-13 07:45:00|15095.1|15077.6|15092.6|15077.6|15100.1|15087.6|15087.6|15075.1|678
1597305000000|2020-08-13 07:50:00|15090.1|15080.1|15100.1|15085.1|15107.6|15095.1|15090.1|15077.6|983
1597305300000|2020-08-13 07:55:00|15097.6|15082.6|15097.6|15085.1|15100.1|15085.1|15090.1|15077.6|313
1597305600000|2020-08-13 08:00:00|15100.1|15082.6|15087.6|15075.1|15112.6|15100.1|15087.6|15075.1|2568
1597305900000|2020-08-13 08:05:00|15090.1|15072.6|15082.6|15070.1|15092.6|15080.1|15075.1|15062.6|797
1597306200000|2020-08-13 08:10:00|15080.1|15067.6|15082.6|15070.1|15087.6|15075.1|15075.1|15062.6|478
1597306500000|2020-08-13 08:15:00|15085.1|15072.6|15072.6|15060.1|15085.1|15072.6|15072.6|15057.6|345
1597306800000|2020-08-13 08:20:00|15075.1|15062.6|15077.6|15062.6|15082.6|15067.6|15072.6|15062.6|433
1597307100000|2020-08-13 08:25:00|15075.1|15060.1|15082.6|15070.1|15092.6|15080.1|15072.6|15060.1|1783
1597307400000|2020-08-13 08:30:00|15088.2|15064.2|15089.6|15065.6|15089.6|15065.6|15080.7|15056.7|1
1597307700000|2020-08-13 08:35:00|15089.4|15065.4|15092.9|15068.9|15092.9|15068.9|15088.3|15064.3|928
1597308000000|2020-08-13 08:40:00|15092.7|15068.7|15092.5|15068.5|15099.1|15075.1|15089.9|15065.9|0
1597308300000|2020-08-13 08:45:00|15092.1|15068.1|15095.1|15071.1|15104.1|15080.1|15089.9|15065.9|0
1597308600000|2020-08-13 08:50:00|15094.9|15070.9|15098.6|15074.6|15102.6|15078.6|15094.3|15070.3|0
1597308900000|2020-08-13 08:55:00|15100.9|15076.9|15094.7|15070.7|15101.3|15077.3|15091.1|15067.1|0
1597309200000|2020-08-13 09:00:00|15070.1|15057.6|15077.6|15062.6|15085.1|15072.6|15070.1|15057.6|594
1597309500000|2020-08-13 09:05:00|15075.1|15065.1|15072.6|15060.1|15082.6|15070.1|15070.1|15057.6|303
1597309800000|2020-08-13 09:10:00|15075.1|15062.6|15075.1|15062.6|15077.6|15065.1|15070.1|15057.6|223
1597310100000|2020-08-13 09:15:00|15077.6|15060.1|15080.1|15067.6|15087.6|15075.1|15072.6|15060.1|310
1597310400000|2020-08-13 09:20:00|15077.6|15065.1|15077.6|15065.1|15080.1|15067.6|15075.1|15062.6|62
1597310700000|2020-08-13 09:25:00|15075.1|15062.6|15075.1|15062.6|15080.1|15065.1|15075.1|15062.6|89
1597311000000|2020-08-13 09:30:00|15077.6|15065.1|15080.1|15067.6|15082.6|15070.1|15075.1|15062.6|197
1597311300000|2020-08-13 09:35:00|15082.6|15070.1|15077.6|15065.1|15087.6|15075.1|15077.6|15065.1|95
1597311600000|2020-08-13 09:40:00|15075.1|15062.6|15080.1|15067.6|15080.1|15067.6|15075.1|15062.6|64
1597311900000|2020-08-13 09:45:00|15077.6|15065.1|15077.6|15065.1|15080.1|15067.6|15075.1|15062.6|81
1597312200000|2020-08-13 09:50:00|15080.1|15067.6|15080.1|15067.6|15085.1|15072.6|15077.6|15067.6|45
1597312500000|2020-08-13 09:55:00|15077.6|15065.1|15080.1|15067.6|15080.1|15067.6|15075.1|15062.6|45
1597312800000|2020-08-13 10:00:00|15082.6|15070.1|15082.6|15070.1|15082.6|15070.1|15080.1|15067.6|37
1597313100000|2020-08-13 10:05:00|15080.1|15067.6|15080.1|15067.6|15082.6|15070.1|15080.1|15067.6|20
1597313400000|2020-08-13 10:10:00|15082.6|15070.1|15085.1|15072.6|15087.6|15075.1|15082.6|15070.1|177
1597313700000|2020-08-13 10:15:00|15082.6|15070.1|15077.6|15062.6|15085.1|15072.6|15075.1|15062.6|202
1597314000000|2020-08-13 10:20:00|15075.1|15065.1|15077.6|15065.1|15077.6|15065.1|15075.1|15062.6|21
1597314300000|2020-08-13 10:25:00|15080.1|15067.6|15077.6|15065.1|15080.1|15067.6|15077.6|15065.1|42
1597314600000|2020-08-13 10:30:00|15075.1|15062.6|15082.6|15070.1|15082.6|15070.1|15075.1|15062.6|127
1597314900000|2020-08-13 10:35:00|15085.1|15072.6|15085.1|15072.6|15085.1|15072.6|15085.1|15070.1|18
1597315200000|2020-08-13 10:40:00|15082.6|15070.1|15080.1|15067.6|15082.6|15070.1|15080.1|15067.6|50
1597315500000|2020-08-13 10:45:00|15082.6|15070.1|15082.6|15070.1|15085.1|15072.6|15082.6|15070.1|91
1597315800000|2020-08-13 10:50:00|15080.1|15067.6|15082.6|15070.1|15082.6|15070.1|15080.1|15067.6|30
1597316100000|2020-08-13 10:55:00|15080.1|15067.6|15075.1|15062.6|15082.6|15070.1|15072.6|15060.1|108
1597316400000|2020-08-13 11:00:00|15072.6|15060.1|15085.1|15072.6|15085.1|15072.6|15072.6|15060.1|96
1597316700000|2020-08-13 11:05:00|15087.6|15075.1|15090.1|15077.6|15092.6|15080.1|15085.1|15072.6|87
1597317000000|2020-08-13 11:10:00|15092.6|15080.1|15085.1|15072.6|15092.6|15080.1|15085.1|15072.6|59
1597317300000|2020-08-13 11:15:00|15082.6|15070.1|15082.6|15070.1|15085.1|15072.6|15080.1|15067.6|143
1597317600000|2020-08-13 11:20:00|15085.1|15072.6|15077.6|15062.6|15085.1|15072.6|15077.6|15062.6|104
1597317900000|2020-08-13 11:25:00|15075.1|15065.1|15077.6|15065.1|15077.6|15065.1|15075.1|15062.6|95
1597318200000|2020-08-13 11:30:00|15080.1|15062.6|15077.6|15065.1|15080.1|15067.6|15075.1|15062.6|50
1597318500000|2020-08-13 11:35:00|15080.1|15067.6|15082.6|15070.1|15082.6|15070.1|15080.1|15067.6|69
1597318800000|2020-08-13 11:40:00|15085.1|15072.6|15085.1|15072.6|15087.6|15075.1|15082.6|15070.1|45
1597319100000|2020-08-13 11:45:00|15087.6|15075.1|15085.1|15072.6|15087.6|15075.1|15085.1|15072.6|14
1597319400000|2020-08-13 11:50:00|15082.6|15070.1|15085.1|15072.6|15085.1|15072.6|15082.6|15070.1|19
1597319700000|2020-08-13 11:55:00|15087.6|15075.1|15082.6|15070.1|15087.6|15075.1|15082.6|15070.1|63
1597320000000|2020-08-13 12:00:00|15085.1|15072.6|15085.1|15072.6|15085.1|15072.6|15080.1|15067.6|44
1597320300000|2020-08-13 12:05:00|15082.6|15070.1|15087.6|15075.1|15090.1|15077.6|15082.6|15070.1|39
1597320600000|2020-08-13 12:10:00|15090.1|15077.6|15090.1|15077.6|15092.6|15080.1|15087.6|15075.1|156
1597320900000|2020-08-13 12:15:00|15087.6|15075.1|15085.1|15072.6|15090.1|15077.6|15085.1|15072.6|31
1597321200000|2020-08-13 12:20:00|15082.6|15070.1|15082.6|15067.6|15085.1|15072.6|15080.1|15067.6|29
1597321500000|2020-08-13 12:25:00|15080.1|15070.1|15085.1|15070.1|15085.1|15072.6|15080.1|15067.6|13
1597321800000|2020-08-13 12:30:00|15082.6|15072.6|15095.1|15082.6|15097.6|15085.1|15082.6|15067.6|222
1597322100000|2020-08-13 12:35:00|15092.6|15080.1|15097.6|15085.1|15097.6|15085.1|15092.6|15080.1|96
1597322400000|2020-08-13 12:40:00|15100.1|15087.6|15100.1|15087.6|15102.6|15090.1|15100.1|15087.6|111
1597322700000|2020-08-13 12:45:00|15097.6|15085.1|15100.1|15087.6|15102.6|15090.1|15097.6|15085.1|43
1597323000000|2020-08-13 12:50:00|15097.6|15085.1|15100.1|15087.6|15100.1|15087.6|15097.6|15085.1|37
1597323300000|2020-08-13 12:55:00|15102.6|15090.1|15100.1|15087.6|15102.6|15090.1|15100.1|15087.6|34
1597323600000|2020-08-13 13:00:00|15102.6|15090.1|15092.6|15077.6|15102.6|15090.1|15090.1|15077.6|74
1597323900000|2020-08-13 13:05:00|15090.1|15075.1|15095.1|15082.6|15095.1|15082.6|15087.6|15075.1|84
1597324200000|2020-08-13 13:10:00|15097.6|15085.1|15097.6|15085.1|15097.6|15085.1|15092.6|15080.1|57
1597324500000|2020-08-13 13:15:00|15100.1|15087.6|15100.1|15087.6|15102.6|15090.1|15097.6|15085.1|90
1597324800000|2020-08-13 13:20:00|15102.6|15090.1|15102.6|15090.1|15107.6|15095.1|15100.1|15087.6|169
1597325100000|2020-08-13 13:25:00|15100.1|15087.6|15100.1|15087.6|15100.1|15087.6|15097.6|15085.1|63
1597325400000|2020-08-13 13:30:00|15102.6|15090.1|15082.6|15070.1|15102.6|15090.1|15082.6|15070.1|499
1597325700000|2020-08-13 13:35:00|15085.1|15072.6|15102.6|15090.1|15102.6|15090.1|15082.6|15072.6|220
1597326000000|2020-08-13 13:40:00|15105.1|15092.6|15120.1|15107.6|15122.6|15110.1|15095.1|15082.6|656
1597326300000|2020-08-13 13:45:00|15122.6|15110.1|15112.6|15100.1|15125.1|15112.6|15110.1|15097.6|589
1597326600000|2020-08-13 13:50:00|15110.1|15097.6|15112.6|15100.1|15115.1|15102.6|15105.1|15092.6|508
1597326900000|2020-08-13 13:55:00|15115.1|15102.6|15132.6|15120.1|15132.6|15120.1|15115.1|15102.6|737
1597327200000|2020-08-13 14:00:00|15130.1|15117.6|15132.6|15120.1|15132.6|15120.1|15125.1|15112.6|373
1597327500000|2020-08-13 14:05:00|15130.1|15117.6|15135.1|15122.6|15140.1|15127.6|15127.6|15115.1|450
1597327800000|2020-08-13 14:10:00|15132.6|15120.1|15132.6|15120.1|15142.6|15130.1|15132.6|15120.1|402
1597328100000|2020-08-13 14:15:00|15130.1|15117.6|15130.1|15117.6|15132.6|15120.1|15120.1|15107.6|308
1597328400000|2020-08-13 14:20:00|15132.6|15120.1|15132.6|15120.1|15137.6|15125.1|15130.1|15117.6|301
1597328700000|2020-08-13 14:25:00|15135.1|15122.6|15132.6|15120.1|15137.6|15125.1|15132.6|15120.1|186
1597329000000|2020-08-13 14:30:00|15130.1|15117.6|15127.6|15115.1|15132.6|15120.1|15127.6|15115.1|160
1597329300000|2020-08-13 14:35:00|15125.1|15112.6|15127.6|15115.1|15130.1|15117.6|15122.6|15110.1|412
1597329600000|2020-08-13 14:40:00|15125.1|15112.6|15122.6|15110.1|15127.6|15115.1|15120.1|15107.6|47
1597329900000|2020-08-13 14:45:00|15120.1|15107.6|15132.6|15120.1|15132.6|15120.1|15117.6|15105.1|128
1597330200000|2020-08-13 14:50:00|15130.1|15117.6|15127.6|15115.1|15132.6|15120.1|15125.1|15112.6|88
1597330500000|2020-08-13 14:55:00|15125.1|15112.6|15135.1|15122.6|15135.1|15122.6|15120.1|15107.6|146
1597330800000|2020-08-13 15:00:00|15132.6|15120.1|15130.1|15117.6|15135.1|15122.6|15130.1|15117.6|134
1597331100000|2020-08-13 15:05:00|15127.6|15115.1|15127.6|15115.1|15135.1|15122.6|15127.6|15115.1|94
1597331400000|2020-08-13 15:10:00|15130.1|15117.6|15132.6|15120.1|15132.6|15120.1|15127.6|15115.1|135
1597331700000|2020-08-13 15:15:00|15130.1|15117.6|15125.1|15112.6|15130.1|15117.6|15125.1|15112.6|74
1597332000000|2020-08-13 15:20:00|15122.6|15110.1|15125.1|15112.6|15125.1|15112.6|15120.1|15107.6|51
1597332300000|2020-08-13 15:25:00|15127.6|15115.1|15120.1|15107.6|15127.6|15115.1|15120.1|15107.6|55
1597332600000|2020-08-13 15:30:00|15117.6|15105.1|15110.1|15097.6|15117.6|15105.1|15107.6|15095.1|174
1597332900000|2020-08-13 15:35:00|15107.6|15095.1|15102.6|15090.1|15110.1|15097.6|15102.6|15090.1|82
1597333200000|2020-08-13 15:40:00|15100.1|15087.6|15097.6|15085.1|15102.6|15090.1|15092.6|15080.1|180
1597333500000|2020-08-13 15:45:00|15100.1|15087.6|15105.1|15092.6|15107.6|15095.1|15100.1|15087.6|130
1597333800000|2020-08-13 15:50:00|15107.6|15095.1|15110.1|15097.6|15115.1|15102.6|15107.6|15095.1|71
1597334100000|2020-08-13 15:55:00|15112.6|15100.1|15107.6|15095.1|15112.6|15100.1|15105.1|15092.6|116
1597334400000|2020-08-13 16:00:00|15110.1|15092.6|15115.1|15102.6|15115.1|15102.6|15107.6|15092.6|123
1597334700000|2020-08-13 16:05:00|15117.6|15105.1|15122.6|15110.1|15122.6|15110.1|15115.1|15105.1|75
1597335000000|2020-08-13 16:10:00|15120.1|15107.6|15127.6|15112.6|15127.6|15115.1|15117.6|15105.1|277
1597335300000|2020-08-13 16:15:00|15125.1|15115.1|15130.1|15117.6|15130.1|15117.6|15125.1|15112.6|68
1597335600000|2020-08-13 16:20:00|15132.6|15120.1|15135.1|15122.6|15137.6|15122.6|15132.6|15117.6|155
1597335900000|2020-08-13 16:25:00|15132.6|15120.1|15127.6|15115.1|15135.1|15122.6|15127.6|15115.1|68
1597336200000|2020-08-13 16:30:00|15130.1|15117.6|15132.6|15120.1|15135.1|15122.6|15130.1|15117.6|55
1597336500000|2020-08-13 16:35:00|15130.1|15117.6|15132.6|15120.1|15132.6|15120.1|15130.1|15117.6|32
1597336800000|2020-08-13 16:40:00|15135.1|15122.6|15135.1|15122.6|15135.1|15122.6|15132.6|15120.1|36
1597337100000|2020-08-13 16:45:00|15137.6|15125.1|15142.6|15130.1|15142.6|15130.1|15135.1|15122.6|143
1597337400000|2020-08-13 16:50:00|15140.1|15127.6|15140.1|15127.6|15140.1|15127.6|15135.1|15122.6|36
1597337700000|2020-08-13 16:55:00|15137.6|15125.1|15145.1|15132.6|15147.6|15135.1|15137.6|15125.1|130
1597338000000|2020-08-13 17:00:00|15150.1|15137.6|15140.1|15127.6|15152.6|15140.1|15140.1|15127.6|303
1597338300000|2020-08-13 17:05:00|15142.6|15130.1|15132.6|15120.1|15142.6|15130.1|15132.6|15120.1|52
1597338600000|2020-08-13 17:10:00|15135.1|15122.6|15137.6|15125.1|15140.1|15127.6|15132.6|15120.1|46
1597338900000|2020-08-13 17:15:00|15135.1|15122.6|15130.1|15117.6|15137.6|15122.6|15130.1|15117.6|64
1597339200000|2020-08-13 17:20:00|15132.6|15120.1|15122.6|15110.1|15132.6|15120.1|15122.6|15110.1|39
1597339500000|2020-08-13 17:25:00|15125.1|15112.6|15122.6|15110.1|15125.1|15112.6|15120.1|15107.6|52
1597339800000|2020-08-13 17:30:00|15125.1|15112.6|15115.1|15102.6|15125.1|15112.6|15115.1|15100.1|166
1597340100000|2020-08-13 17:35:00|15117.6|15100.1|15120.1|15107.6|15122.6|15110.1|15115.1|15100.1|25
1597340400000|2020-08-13 17:40:00|15122.6|15110.1|15127.6|15115.1|15127.6|15115.1|15120.1|15105.1|29
1597340700000|2020-08-13 17:45:00|15130.1|15117.6|15135.1|15122.6|15137.6|15125.1|15127.6|15115.1|58
1597341000000|2020-08-13 17:50:00|15132.6|15120.1|15130.1|15117.6|15135.1|15122.6|15127.6|15115.1|86
1597341300000|2020-08-13 17:55:00|15127.6|15115.1|15130.1|15117.6|15132.6|15120.1|15127.6|15115.1|40
1597341600000|2020-08-13 18:00:00|15132.6|15120.1|15127.6|15115.1|15132.6|15120.1|15125.1|15110.1|35
1597341900000|2020-08-13 18:05:00|15125.1|15112.6|15122.6|15110.1|15127.6|15115.1|15120.1|15107.6|20
1597342200000|2020-08-13 18:10:00|15125.1|15107.6|15117.6|15102.6|15125.1|15110.1|15112.6|15100.1|111
1597342500000|2020-08-13 18:15:00|15115.1|15105.1|15102.6|15090.1|15117.6|15105.1|15102.6|15090.1|379
1597342800000|2020-08-13 18:20:00|15105.1|15092.6|15092.6|15080.1|15105.1|15092.6|15092.6|15080.1|439
1597343100000|2020-08-13 18:25:00|15095.1|15082.6|15102.6|15090.1|15102.6|15090.1|15092.6|15080.1|51
1597343400000|2020-08-13 18:30:00|15100.1|15087.6|15110.1|15097.6|15112.6|15100.1|15100.1|15087.6|124
1597343700000|2020-08-13 18:35:00|15107.6|15095.1|15100.1|15087.6|15107.6|15095.1|15092.6|15080.1|176
1597344000000|2020-08-13 18:40:00|15102.6|15090.1|15101.4|15091.4|15110.1|15097.6|15100.1|15087.6|89
1597344300000|2020-08-13 18:45:00|15102.6|15092.6|15105.1|15095.1|15115.1|15105.1|15102.6|15092.6|46
1597344600000|2020-08-13 18:50:00|15103.9|15093.9|15101.4|15091.4|15106.4|15096.4|15091.4|15081.4|101
1597344900000|2020-08-13 18:55:00|15100.1|15090.1|15101.4|15091.4|15108.9|15098.9|15096.4|15086.4|93
1597345200000|2020-08-13 19:00:00|15102.6|15092.6|15103.9|15093.9|15106.4|15096.4|15096.4|15086.4|62
1597345500000|2020-08-13 19:05:00|15102.6|15092.6|15101.4|15091.4|15106.4|15096.4|15101.4|15091.4|34
1597345800000|2020-08-13 19:10:00|15100.1|15090.1|15105.1|15095.1|15106.4|15096.4|15096.4|15086.4|76
1597346100000|2020-08-13 19:15:00|15103.9|15093.9|15113.9|15103.9|15113.9|15103.9|15102.6|15092.6|48
1597346400000|2020-08-13 19:20:00|15115.1|15105.1|15120.1|15110.1|15121.4|15111.4|15115.1|15105.1|49
1597346700000|2020-08-13 19:25:00|15121.4|15111.4|15121.4|15111.4|15121.4|15111.4|15118.9|15108.9|15
1597347000000|2020-08-13 19:30:00|15123.9|15113.9|15125.1|15115.1|15126.4|15116.4|15121.4|15111.4|54
1597347300000|2020-08-13 19:35:00|15126.4|15116.4|15120.1|15110.1|15130.1|15120.1|15120.1|15110.1|92
1597347600000|2020-08-13 19:40:00|15121.4|15111.4|15130.1|15120.1|15131.4|15121.4|15118.9|15108.9|66
1597347900000|2020-08-13 19:45:00|15131.4|15121.4|15130.1|15120.1|15132.6|15122.6|15126.4|15116.4|48
1597348200000|2020-08-13 19:50:00|15128.9|15118.9|15125.1|15115.1|15132.6|15122.6|15123.9|15113.9|111
1597348500000|2020-08-13 19:55:00|15123.9|15113.9|15131.4|15121.4|15133.9|15123.9|15118.9|15108.9|380
1597348800000|2020-08-13 20:00:00|15130.1|15120.1|15128.9|15118.9|15131.4|15121.4|15125.1|15115.1|177
1597349100000|2020-08-13 20:05:00|15127.6|15117.6|15126.4|15116.4|15127.6|15117.6|15125.1|15115.1|17
1597349400000|2020-08-13 20:10:00|15128.9|15118.9|15131.4|15121.4|15133.9|15123.9|15128.9|15118.9|100
1597349700000|2020-08-13 20:15:00|15136.5|15112.5|15137.4|15113.4|15137.8|15113.8|15136.2|15112.2|3
1597350000000|2020-08-13 20:20:00|15137.7|15113.7|15137.8|15113.8|15138.1|15114.1|15137.4|15113.4|0
1597350300000|2020-08-13 20:25:00|15137.7|15113.7|15138.8|15114.8|15138.8|15114.8|15137.2|15113.2|12
1597350600000|2020-08-13 20:30:00|15137.1|15113.1|15140.4|15116.4|15143.8|15119.8|15137.1|15113.1|180
1597350900000|2020-08-13 20:35:00|15139.6|15115.6|15143|15119|15144.7|15120.7|15139.6|15115.6|24
1597351200000|2020-08-13 20:40:00|15142.1|15118.1|15144.7|15120.7|15144.7|15120.7|15142.1|15118.1|36
1597351500000|2020-08-13 20:45:00|15145.5|15121.5|15144.2|15120.2|15145.5|15121.5|15142.1|15118.1|22
1597351800000|2020-08-13 20:50:00|15143.3|15119.3|15144|15120|15147.3|15123.3|15143.3|15119.3|4
1597352100000|2020-08-13 20:55:00|15144.8|15120.8|15142.5|15118.5|15144.8|15120.8|15140.6|15116.6|60
1597352400000|2020-08-13 21:00:00|15142.4|15118.4|15141.6|15117.6|15142.4|15118.4|15141.6|15117.6|0
1597352700000|2020-08-13 21:05:00|15141.9|15117.9|15140.7|15116.7|15141.9|15117.9|15140.3|15116.3|7
1597353000000|2020-08-13 21:10:00|15140.3|15116.3|15139.4|15115.4|15140.4|15116.4|15139.4|15115.4|3
1597353300000|2020-08-13 21:15:00|15139.8|15115.8|15139.4|15115.4|15140.4|15116.4|15139.1|15115.1|0
1597353600000|2020-08-13 21:20:00|15139.6|15115.6|15139.6|15115.6|15139.6|15115.6|15139.2|15115.2|0
1597353900000|2020-08-13 21:25:00|15139.4|15115.4|15138.7|15114.7|15139.4|15115.4|15138.6|15114.6|0
1597354200000|2020-08-13 21:30:00|15139.1|15115.1|15138.7|15114.7|15139.2|15115.2|15138.7|15114.7|0
1597354500000|2020-08-13 21:35:00|15139.1|15115.1|15139.1|15115.1|15139.1|15115.1|15138.8|15114.8|0
1597354800000|2020-08-13 21:40:00|15138.3|15114.3|15138.7|15114.7|15138.7|15114.7|15137.6|15113.6|0
1597355100000|2020-08-13 21:45:00|15138.8|15114.8|15139.7|15115.7|15139.9|15115.9|15138.8|15114.8|0
1597355400000|2020-08-13 21:50:00|15139.8|15115.8|15139.9|15115.9|15140|15116|15139.7|15115.7|0
1597355700000|2020-08-13 21:55:00|15140|15116|15140|15116|15140.6|15116.6|15139.9|15115.9|0
1597356000000|2020-08-13 22:00:00|15141.8|15117.8|15148.1|15124.1|15149.8|15125.8|15140.1|15116.1|0
1597356300000|2020-08-13 22:05:00|15148.5|15124.5|15143.9|15119.9|15148.9|15124.9|15143|15119|0
1597356600000|2020-08-13 22:10:00|15144.3|15120.3|15143|15119|15144.3|15120.3|15142.6|15118.6|0
1597356900000|2020-08-13 22:15:00|15142.2|15118.2|15144.7|15120.7|15145.6|15121.6|15142.2|15118.2|0
1597357200000|2020-08-13 22:20:00|15144.3|15120.3|15144.7|15120.7|15146|15122|15143.9|15119.9|0
1597357500000|2020-08-13 22:25:00|15145.6|15121.6|15144.7|15120.7|15146.4|15122.4|15144.7|15120.7|0
1597357800000|2020-08-13 22:30:00|15145.6|15121.6|15148.1|15124.1|15148.9|15124.9|15145.6|15121.6|0
1597358100000|2020-08-13 22:35:00|15148.5|15124.5|15149.8|15125.8|15149.8|15125.8|15148.1|15124.1|0
1597358400000|2020-08-13 22:40:00|15150.6|15126.6|15152.3|15128.3|15152.3|15128.3|15149.8|15125.8|0
1597358700000|2020-08-13 22:45:00|15153.2|15129.2|15149|15125|15154|15130|15149|15125|0
1597359000000|2020-08-13 22:50:00|15149.8|15125.8|15152.3|15128.3|15152.3|15128.3|15149.8|15125.8|0
1597359300000|2020-08-13 22:55:00|15151.5|15127.5|15153.2|15129.2|15154.4|15130.4|15151.5|15127.5|0
1597359600000|2020-08-13 23:00:00|15152.8|15128.8|15158.3|15134.3|15158.3|15134.3|15152.8|15128.8|0
1597359900000|2020-08-13 23:05:00|15159.1|15135.1|15160.8|15136.8|15164.2|15140.2|15159.1|15135.1|0
1597360200000|2020-08-13 23:10:00|15161.2|15137.2|15162.5|15138.5|15163.3|15139.3|15160.8|15136.8|0
1597360500000|2020-08-13 23:15:00|15161.6|15137.6|15161.6|15137.6|15162.5|15138.5|15159.9|15135.9|0
1597360800000|2020-08-13 23:20:00|15159.9|15135.9|15160.8|15136.8|15160.8|15136.8|15159.1|15135.1|0
1597361100000|2020-08-13 23:25:00|15160.3|15136.3|15159.9|15135.9|15161.6|15137.6|15159.1|15135.1|0
1597361400000|2020-08-13 23:30:00|15160.8|15136.8|15159.9|15135.9|15161.6|15137.6|15159.1|15135.1|0
1597361700000|2020-08-13 23:35:00|15160.3|15136.3|15162.5|15138.5|15162.5|15138.5|15160.3|15136.3|0
1597362000000|2020-08-13 23:40:00|15163.3|15139.3|15163.3|15139.3|15165.8|15141.8|15163.3|15139.3|0
1597362300000|2020-08-13 23:45:00|15162.5|15138.5|15167.5|15143.5|15167.5|15143.5|15161.6|15137.6|0
1597362600000|2020-08-13 23:50:00|15166.7|15142.7|15164.2|15140.2|15167.5|15143.5|15163.3|15139.3|0
1597362900000|2020-08-13 23:55:00|15163.7|15139.7|15164.2|15140.2|15164.2|15140.2|15161.6|15137.6|0
1597363200000|2020-08-14 00:00:00|15165|15141|15166.2|15142.2|15166.2|15142.2|15156.6|15132.6|0
1597363500000|2020-08-14 00:05:00|15166.6|15142.6|15167|15143|15167|15143|15160.3|15136.3|0
1597363800000|2020-08-14 00:10:00|15167.4|15143.4|15168|15144|15170.5|15146.5|15166.2|15142.2|0
1597364100000|2020-08-14 00:15:00|15168.8|15144.8|15152.6|15128.6|15169.6|15145.6|15152.6|15128.6|0
1597364400000|2020-08-14 00:20:00|15153.1|15129.1|15151|15127|15153.1|15129.1|15140.1|15116.1|0
1597364700000|2020-08-14 00:25:00|15151.4|15127.4|15150.6|15126.6|15157.2|15133.2|15147.3|15123.3|0
1597365000000|2020-08-14 00:30:00|15151.8|15127.8|15149.6|15125.6|15152.9|15128.9|15146.5|15122.5|0
1597365300000|2020-08-14 00:35:00|15149.2|15125.2|15147|15123|15153.1|15129.1|15147|15123|0
1597365600000|2020-08-14 00:40:00|15148.2|15124.2|15145.3|15121.3|15150.1|15126.1|15142.6|15118.6|0
1597365900000|2020-08-14 00:45:00|15145.1|15121.1|15146.2|15122.2|15146.2|15122.2|15141.8|15117.8|0
1597366200000|2020-08-14 00:50:00|15145.8|15121.8|15144.5|15120.5|15152.4|15128.4|15144.5|15120.5|0
1597366500000|2020-08-14 00:55:00|15144.1|15120.1|15144.9|15120.9|15148.9|15124.9|15141.2|15117.2|0
1597366800000|2020-08-14 01:00:00|15144.7|15120.7|15132.6|15122.6|15144.7|15122.6|15120.1|15110.1|616
1597367100000|2020-08-14 01:05:00|15130.1|15120.1|15120.1|15110.1|15132.6|15122.6|15112.6|15102.6|798
1597367400000|2020-08-14 01:10:00|15117.6|15107.6|15112.6|15102.6|15122.6|15112.6|15097.6|15087.6|1231
1597367700000|2020-08-14 01:15:00|15115.1|15105.1|15082.6|15072.6|15125.1|15115.1|15080.1|15070.1|1558
1597368000000|2020-08-14 01:20:00|15085.1|15075.1|15092.6|15082.6|15102.6|15092.6|15080.1|15070.1|1214
1597368300000|2020-08-14 01:25:00|15097.6|15087.6|15090.1|15080.1|15097.6|15087.6|15080.1|15070.1|1622
1597368600000|2020-08-14 01:30:00|15092.6|15082.6|15090.1|15080.1|15117.6|15107.6|15045.1|15035.1|15440
1597368900000|2020-08-14 01:35:00|15092.6|15082.6|15127.6|15117.6|15140.1|15130.1|15087.6|15077.6|6290
1597369200000|2020-08-14 01:40:00|15125.1|15115.1|15172.6|15162.6|15182.6|15172.6|15125.1|15115.1|8964
1597369500000|2020-08-14 01:45:00|15175.1|15165.1|15202.6|15192.6|15205.1|15195.1|15155.1|15145.1|6796
1597369800000|2020-08-14 01:50:00|15205.1|15195.1|15195.1|15185.1|15220.1|15210.1|15192.6|15182.6|5569
1597370100000|2020-08-14 01:55:00|15197.6|15187.6|15157.6|15147.6|15205.1|15195.1|15150.1|15140.1|3996
1597370400000|2020-08-14 02:00:00|15155.1|15145.1|15132.6|15122.6|15160.1|15150.1|15115.1|15105.1|7325
1597370700000|2020-08-14 02:05:00|15130.1|15120.1|15135.1|15125.1|15157.6|15147.6|15117.6|15107.6|4165
1597371000000|2020-08-14 02:10:00|15132.6|15122.6|15145.1|15135.1|15165.1|15155.1|15122.6|15112.6|3744
1597371300000|2020-08-14 02:15:00|15142.6|15132.6|15180.1|15170.1|15192.6|15182.6|15132.6|15122.6|4199
1597371600000|2020-08-14 02:20:00|15177.6|15167.6|15170.1|15160.1|15185.1|15175.1|15162.6|15152.6|2479
1597371900000|2020-08-14 02:25:00|15172.6|15162.6|15182.6|15172.6|15202.6|15192.6|15172.6|15162.6|4243
1597372200000|2020-08-14 02:30:00|15185.1|15175.1|15167.6|15157.6|15192.6|15182.6|15165.1|15155.1|3080
1597372500000|2020-08-14 02:35:00|15165.1|15155.1|15147.6|15137.6|15167.6|15157.6|15137.6|15127.6|4306
1597372800000|2020-08-14 02:40:00|15145.1|15135.1|15132.6|15122.6|15160.1|15150.1|15127.6|15117.6|3426
1597373100000|2020-08-14 02:45:00|15135.1|15125.1|15157.6|15147.6|15160.1|15150.1|15120.1|15110.1|3059
1597373400000|2020-08-14 02:50:00|15160.1|15150.1|15157.6|15147.6|15165.1|15155.1|15150.1|15140.1|1329
1597373700000|2020-08-14 02:55:00|15160.1|15150.1|15150.1|15140.1|15165.1|15155.1|15137.6|15127.6|2587
1597374000000|2020-08-14 03:00:00|15147.6|15137.6|15127.6|15117.6|15147.6|15137.6|15122.6|15112.6|5014
1597374300000|2020-08-14 03:05:00|15125.1|15115.1|15120.1|15110.1|15132.6|15122.6|15102.6|15092.6|3636
1597374600000|2020-08-14 03:10:00|15117.6|15107.6|15127.6|15117.6|15132.6|15122.6|15102.6|15092.6|2135
1597374900000|2020-08-14 03:15:00|15130.1|15120.1|15115.1|15105.1|15137.6|15127.6|15107.6|15097.6|1689
1597375200000|2020-08-14 03:20:00|15112.6|15102.6|15150.1|15140.1|15172.6|15162.6|15110.1|15100.1|4307
1597375500000|2020-08-14 03:25:00|15152.6|15142.6|15145.1|15135.1|15155.1|15145.1|15132.6|15122.6|2038
1597375800000|2020-08-14 03:30:00|15147.6|15137.6|15150.1|15140.1|15150.1|15140.1|15137.6|15127.6|403
1597376100000|2020-08-14 03:35:00|15147.6|15137.6|15152.6|15142.6|15152.6|15142.6|15147.6|15137.6|105
1597376400000|2020-08-14 03:40:00|15150.1|15140.1|15150.1|15140.1|15152.6|15142.6|15147.6|15137.6|165
1597376700000|2020-08-14 03:45:00|15147.6|15137.6|15147.6|15137.6|15150.1|15140.1|15145.1|15135.1|168
1597377000000|2020-08-14 03:50:00|15145.1|15135.1|15145.1|15135.1|15147.6|15137.6|15140.1|15130.1|661
1597377300000|2020-08-14 03:55:00|15142.6|15132.6|15137.6|15127.6|15145.1|15135.1|15137.6|15127.6|229
1597377600000|2020-08-14 04:00:00|15142.6|15132.6|15145.1|15135.1|15147.6|15137.6|15140.1|15130.1|144
1597377900000|2020-08-14 04:05:00|15142.6|15132.6|15145.1|15135.1|15147.6|15137.6|15142.6|15132.6|39
1597378200000|2020-08-14 04:10:00|15147.6|15137.6|15147.6|15137.6|15150.1|15140.1|15145.1|15135.1|161
1597378500000|2020-08-14 04:15:00|15150.1|15140.1|15152.6|15142.6|15155.1|15145.1|15147.6|15137.6|80
1597378800000|2020-08-14 04:20:00|15155.1|15145.1|15152.6|15142.6|15157.6|15147.6|15152.6|15142.6|98
1597379100000|2020-08-14 04:25:00|15155.1|15145.1|15160.1|15150.1|15160.1|15150.1|15155.1|15145.1|181
1597379400000|2020-08-14 04:30:00|15162.6|15152.6|15162.6|15152.6|15165.1|15155.1|15157.6|15147.6|308
1597379700000|2020-08-14 04:35:00|15165.1|15155.1|15165.1|15155.1|15165.1|15155.1|15162.6|15152.6|157
1597380000000|2020-08-14 04:40:00|15167.6|15157.6|15165.1|15155.1|15170.1|15160.1|15165.1|15155.1|427
1597380300000|2020-08-14 04:45:00|15162.6|15152.6|15162.6|15152.6|15167.6|15157.6|15157.6|15147.6|91
1597380600000|2020-08-14 04:50:00|15160.1|15150.1|15162.6|15152.6|15165.1|15155.1|15157.6|15147.6|403
1597380900000|2020-08-14 04:55:00|15165.1|15155.1|15157.6|15147.6|15165.1|15155.1|15155.1|15145.1|533
1597381200000|2020-08-14 05:00:00|15160.1|15150.1|15182.6|15172.6|15182.6|15172.6|15150.1|15140.1|3642
1597381500000|2020-08-14 05:05:00|15177.6|15167.6|15202.6|15192.6|15202.6|15192.6|15177.6|15167.6|4257
1597381800000|2020-08-14 05:10:00|15205.1|15195.1|15200.1|15190.1|15210.1|15200.1|15195.1|15185.1|4349
1597382100000|2020-08-14 05:15:00|15202.6|15192.6|15200.1|15190.1|15212.6|15202.6|15197.6|15187.6|1793
1597382400000|2020-08-14 05:20:00|15197.6|15187.6|15227.6|15217.6|15230.1|15220.1|15197.6|15187.6|4703
1597382700000|2020-08-14 05:25:00|15230.1|15220.1|15230.1|15220.1|15242.6|15232.6|15222.6|15212.6|3040
1597383000000|2020-08-14 05:30:00|15227.6|15217.6|15217.6|15207.6|15232.6|15222.6|15215.1|15205.1|2008
1597383300000|2020-08-14 05:35:00|15220.1|15210.1|15217.6|15207.6|15225.1|15215.1|15202.6|15192.6|2312
1597383600000|2020-08-14 05:40:00|15215.1|15205.1|15225.1|15215.1|15230.1|15220.1|15207.6|15197.6|1146
1597383900000|2020-08-14 05:45:00|15227.6|15217.6|15212.6|15202.6|15235.1|15225.1|15205.1|15195.1|1521
1597384200000|2020-08-14 05:50:00|15210.1|15200.1|15217.6|15207.6|15222.6|15212.6|15195.1|15185.1|1787
1597384500000|2020-08-14 05:55:00|15220.1|15210.1|15242.6|15232.6|15252.6|15242.6|15220.1|15210.1|2761
1597384800000|2020-08-14 06:00:00|15245.1|15235.1|15242.6|15232.6|15245.1|15235.1|15212.6|15202.6|3645
1597385100000|2020-08-14 06:05:00|15245.1|15235.1|15260.1|15250.1|15265.1|15255.1|15235.1|15225.1|3177
1597385400000|2020-08-14 06:10:00|15257.6|15247.6|15267.6|15257.6|15272.6|15262.6|15252.6|15242.6|3130
1597385700000|2020-08-14 06:15:00|15270.1|15260.1|15317.6|15307.6|15317.6|15307.6|15270.1|15260.1|6596
1597386000000|2020-08-14 06:20:00|15315.1|15305.1|15297.6|15287.6|15322.6|15312.6|15292.6|15282.6|3184
1597386300000|2020-08-14 06:25:00|15295.1|15285.1|15317.6|15307.6|15322.6|15312.6|15287.6|15277.6|3703
1597386600000|2020-08-14 06:30:00|15322.6|15312.6|15337.6|15327.6|15337.6|15327.6|15315.1|15305.1|3913
1597386900000|2020-08-14 06:35:00|15340.1|15330.1|15315.1|15305.1|15342.6|15332.6|15310.1|15300.1|2976
1597387200000|2020-08-14 06:40:00|15312.6|15302.6|15345.1|15335.1|15370.1|15360.1|15307.6|15297.6|10426
1597387500000|2020-08-14 06:45:00|15347.6|15337.6|15372.6|15362.6|15372.6|15362.6|15335.1|15325.1|6753
1597387800000|2020-08-14 06:50:00|15370.1|15360.1|15347.6|15337.6|15375.1|15365.1|15347.6|15337.6|6908
1597388100000|2020-08-14 06:55:00|15345.1|15335.1|15365.1|15355.1|15367.6|15357.6|15340.1|15330.1|5162
1597388400000|2020-08-14 07:00:00|15362.6|15352.6|15340.1|15327.6|15365.1|15352.6|15332.6|15320.1|2873
1597388700000|2020-08-14 07:05:00|15337.6|15325.1|15320.1|15307.6|15340.1|15327.6|15317.6|15305.1|1514
1597389000000|2020-08-14 07:10:00|15322.6|15310.1|15320.1|15305.1|15330.1|15315.1|15312.6|15297.6|1759
1597389300000|2020-08-14 07:15:00|15317.6|15307.6|15312.6|15297.6|15317.6|15307.6|15307.6|15292.6|1150
1597389600000|2020-08-14 07:20:00|15310.1|15300.1|15312.6|15300.1|15315.1|15302.6|15305.1|15292.6|956
1597389900000|2020-08-14 07:25:00|15315.1|15302.6|15325.1|15310.1|15325.1|15312.6|15312.6|15302.6|557
1597390200000|2020-08-14 07:30:00|15322.6|15312.6|15307.6|15295.1|15322.6|15312.6|15307.6|15292.6|680
1597390500000|2020-08-14 07:35:00|15305.1|15292.6|15312.6|15297.6|15317.6|15302.6|15302.6|15287.6|631
1597390800000|2020-08-14 07:40:00|15310.1|15300.1|15297.6|15285.1|15310.1|15300.1|15297.6|15285.1|610
1597391100000|2020-08-14 07:45:00|15295.1|15282.6|15287.6|15275.1|15297.6|15285.1|15285.1|15272.6|1102
1597391400000|2020-08-14 07:50:00|15285.1|15272.6|15285.1|15272.6|15292.6|15280.1|15280.1|15267.6|871
1597391700000|2020-08-14 07:55:00|15282.6|15270.1|15302.6|15290.1|15302.6|15290.1|15280.1|15267.6|964
1597392000000|2020-08-14 08:00:00|15300.1|15287.6|15287.6|15275.1|15300.1|15287.6|15280.1|15267.6|1035
1597392300000|2020-08-14 08:05:00|15285.1|15272.6|15282.6|15267.6|15297.6|15285.1|15280.1|15267.6|1352
1597392600000|2020-08-14 08:10:00|15280.1|15270.1|15285.1|15272.6|15287.6|15275.1|15277.6|15265.1|550
1597392900000|2020-08-14 08:15:00|15282.6|15270.1|15277.6|15262.6|15287.6|15275.1|15275.1|15260.1|1564
1597393200000|2020-08-14 08:20:00|15275.1|15260.1|15277.6|15265.1|15282.6|15270.1|15272.6|15260.1|862
1597393500000|2020-08-14 08:25:00|15275.1|15262.6|15282.6|15270.1|15287.6|15272.6|15265.1|15252.6|1825
1597393800000|2020-08-14 08:30:00|15296.6|15272.6|15286.7|15262.7|15296.6|15272.6|15281.1|15257.1|0
1597394100000|2020-08-14 08:35:00|15287.1|15263.1|15299.4|15275.4|15301.7|15277.7|15277.5|15253.5|201
1597394400000|2020-08-14 08:40:00|15299|15275|15290.3|15266.3|15299|15275|15289.4|15265.4|0
1597394700000|2020-08-14 08:45:00|15289.8|15265.8|15276.8|15252.8|15289.8|15265.8|15269.8|15245.8|0
1597395000000|2020-08-14 08:50:00|15274.5|15250.5|15271.5|15247.5|15274.5|15250.5|15263.4|15239.4|0
1597395300000|2020-08-14 08:55:00|15271.9|15247.9|15279.3|15255.3|15283.5|15259.5|15271.9|15247.9|0
1597395600000|2020-08-14 09:00:00|15278.8|15254.8|15267.6|15255.1|15282.6|15270.1|15265.1|15252.6|628
1597395900000|2020-08-14 09:05:00|15270.1|15257.6|15270.1|15255.1|15272.6|15260.1|15267.6|15255.1|162
1597396200000|2020-08-14 09:10:00|15267.6|15252.6|15270.1|15257.6|15270.1|15257.6|15260.1|15247.6|296
1597396500000|2020-08-14 09:15:00|15267.6|15255.1|15280.1|15265.1|15280.1|15267.6|15267.6|15255.1|171
1597396800000|2020-08-14 09:20:00|15277.6|15262.6|15277.6|15265.1|15282.6|15270.1|15275.1|15262.6|372
1597397100000|2020-08-14 09:25:00|15280.1|15267.6|15285.1|15272.6|15287.6|15275.1|15277.6|15265.1|93
1597397400000|2020-08-14 09:30:00|15282.6|15270.1|15285.1|15272.6|15292.6|15280.1|15282.6|15270.1|128
1597397700000|2020-08-14 09:35:00|15282.6|15270.1|15270.1|15257.6|15282.6|15270.1|15270.1|15257.6|71
1597398000000|2020-08-14 09:40:00|15272.6|15260.1|15275.1|15262.6|15275.1|15262.6|15267.6|15252.6|283
1597398300000|2020-08-14 09:45:00|15272.6|15260.1|15270.1|15255.1|15275.1|15262.6|15267.6|15255.1|59
1597398600000|2020-08-14 09:50:00|15267.6|15257.6|15265.1|15252.6|15272.6|15257.6|15265.1|15250.1|132
1597398900000|2020-08-14 09:55:00|15267.6|15255.1|15275.1|15262.6|15275.1|15262.6|15265.1|15252.6|89
1597399200000|2020-08-14 10:00:00|15277.6|15265.1|15277.6|15265.1|15280.1|15267.6|15275.1|15262.6|102
1597399500000|2020-08-14 10:05:00|15275.1|15262.6|15265.1|15252.6|15277.6|15265.1|15265.1|15252.6|113
1597399800000|2020-08-14 10:10:00|15262.6|15250.1|15265.1|15252.6|15265.1|15252.6|15260.1|15247.6|134
1597400100000|2020-08-14 10:15:00|15262.6|15250.1|15262.6|15250.1|15265.1|15252.6|15260.1|15247.6|223
1597400400000|2020-08-14 10:20:00|15265.1|15252.6|15270.1|15257.6|15270.1|15257.6|15262.6|15250.1|92
1597400700000|2020-08-14 10:25:00|15267.6|15255.1|15272.6|15260.1|15275.1|15262.6|15267.6|15255.1|60
1597401000000|2020-08-14 10:30:00|15275.1|15262.6|15275.1|15260.1|15275.1|15262.6|15270.1|15257.6|29
1597401300000|2020-08-14 10:35:00|15272.6|15262.6|15277.6|15262.6|15280.1|15267.6|15272.6|15260.1|206
1597401600000|2020-08-14 10:40:00|15280.1|15265.1|15277.6|15262.6|15280.1|15267.6|15275.1|15262.6|49
1597401900000|2020-08-14 10:45:00|15280.1|15265.1|15282.6|15270.1|15282.6|15270.1|15277.6|15262.6|40
1597402200000|2020-08-14 10:50:00|15285.1|15272.6|15285.1|15272.6|15287.6|15275.1|15282.6|15270.1|138
1597402500000|2020-08-14 10:55:00|15282.6|15270.1|15282.6|15270.1|15282.6|15270.1|15282.6|15270.1|23
1597402800000|2020-08-14 11:00:00|15285.1|15272.6|15282.6|15270.1|15285.1|15272.6|15282.6|15267.6|64
1597403100000|2020-08-14 11:05:00|15280.1|15267.6|15280.1|15267.6|15280.1|15270.1|15277.6|15265.1|29
1597403400000|2020-08-14 11:10:00|15282.6|15270.1|15282.6|15270.1|15282.6|15270.1|15280.1|15267.6|22
1597403700000|2020-08-14 11:15:00|15280.1|15267.6|15282.6|15270.1|15282.6|15270.1|15277.6|15265.1|47
1597404000000|2020-08-14 11:20:00|15285.1|15272.6|15290.1|15277.6|15292.6|15280.1|15285.1|15272.6|116
1597404300000|2020-08-14 11:25:00|15287.6|15275.1|15287.6|15275.1|15292.6|15280.1|15287.6|15275.1|114
1597404600000|2020-08-14 11:30:00|15285.1|15272.6|15285.1|15272.6|15287.6|15275.1|15285.1|15272.6|33
1597404900000|2020-08-14 11:35:00|15287.6|15275.1|15295.1|15282.6|15295.1|15282.6|15287.6|15272.6|130
1597405200000|2020-08-14 11:40:00|15297.6|15285.1|15297.6|15285.1|15300.1|15287.6|15295.1|15282.6|131
1597405500000|2020-08-14 11:45:00|15300.1|15287.6|15290.1|15277.6|15300.1|15287.6|15290.1|15277.6|166
1597405800000|2020-08-14 11:50:00|15292.6|15280.1|15292.6|15280.1|15292.6|15280.1|15287.6|15275.1|87
1597406100000|2020-08-14 11:55:00|15295.1|15282.6|15300.1|15287.6|15300.1|15287.6|15295.1|15282.6|297
1597406400000|2020-08-14 12:00:00|15302.6|15290.1|15292.6|15280.1|15302.6|15290.1|15292.6|15280.1|179
1597406700000|2020-08-14 12:05:00|15290.1|15277.6|15292.6|15280.1|15295.1|15282.6|15290.1|15277.6|154
1597407000000|2020-08-14 12:10:00|15295.1|15282.6|15297.6|15285.1|15302.6|15290.1|15292.6|15280.1|253
1597407300000|2020-08-14 12:15:00|15300.1|15287.6|15300.1|15287.6|15302.6|15290.1|15297.6|15285.1|134
1597407600000|2020-08-14 12:20:00|15297.6|15285.1|15300.1|15287.6|15300.1|15287.6|15297.6|15285.1|59
1597407900000|2020-08-14 12:25:00|15302.6|15290.1|15300.1|15287.6|15305.1|15292.6|15300.1|15287.6|63
1597408200000|2020-08-14 12:30:00|15302.6|15290.1|15307.6|15295.1|15310.1|15297.6|15295.1|15282.6|384
1597408500000|2020-08-14 12:35:00|15310.1|15297.6|15305.1|15292.6|15312.6|15300.1|15305.1|15290.1|161
1597408800000|2020-08-14 12:40:00|15307.6|15295.1|15302.6|15290.1|15307.6|15295.1|15302.6|15290.1|84
1597409100000|2020-08-14 12:45:00|15305.1|15287.6|15297.6|15285.1|15305.1|15287.6|15292.6|15280.1|166
1597409400000|2020-08-14 12:50:00|15295.1|15282.6|15295.1|15282.6|15300.1|15287.6|15295.1|15280.1|93
1597409700000|2020-08-14 12:55:00|15292.6|15280.1|15295.1|15282.6|15297.6|15285.1|15292.6|15280.1|82
1597410000000|2020-08-14 13:00:00|15292.6|15280.1|15290.1|15277.6|15295.1|15282.6|15287.6|15275.1|112
1597410300000|2020-08-14 13:05:00|15292.6|15280.1|15292.6|15280.1|15295.1|15282.6|15290.1|15277.6|57
1597410600000|2020-08-14 13:10:00|15290.1|15277.6|15297.6|15285.1|15297.6|15285.1|15290.1|15277.6|73
1597410900000|2020-08-14 13:15:00|15295.1|15282.6|15297.6|15285.1|15300.1|15287.6|15295.1|15282.6|112
1597411200000|2020-08-14 13:20:00|15300.1|15287.6|15300.1|15287.6|15302.6|15290.1|15297.6|15285.1|102
1597411500000|2020-08-14 13:25:00|15297.6|15285.1|15297.6|15282.6|15300.1|15287.6|15295.1|15282.6|75
1597411800000|2020-08-14 13:30:00|15295.1|15285.1|15305.1|15292.6|15310.1|15297.6|15287.6|15275.1|916
1597412100000|2020-08-14 13:35:00|15307.6|15295.1|15302.6|15290.1|15315.1|15302.6|15302.6|15290.1|819
1597412400000|2020-08-14 13:40:00|15300.1|15287.6|15305.1|15292.6|15310.1|15297.6|15300.1|15287.6|477
1597412700000|2020-08-14 13:45:00|15302.6|15290.1|15300.1|15287.6|15307.6|15295.1|15292.6|15280.1|311
1597413000000|2020-08-14 13:50:00|15302.6|15290.1|15307.6|15295.1|15307.6|15295.1|15297.6|15285.1|154
1597413300000|2020-08-14 13:55:00|15310.1|15297.6|15315.1|15302.6|15315.1|15302.6|15310.1|15297.6|142
1597413600000|2020-08-14 14:00:00|15317.6|15305.1|15307.6|15295.1|15317.6|15305.1|15305.1|15292.6|204
1597413900000|2020-08-14 14:05:00|15310.1|15297.6|15312.6|15300.1|15312.6|15300.1|15305.1|15292.6|60
1597414200000|2020-08-14 14:10:00|15315.1|15302.6|15305.1|15290.1|15315.1|15302.6|15302.6|15290.1|195
1597414500000|2020-08-14 14:15:00|15307.6|15292.6|15302.6|15290.1|15307.6|15295.1|15300.1|15287.6|59
1597414800000|2020-08-14 14:20:00|15300.1|15287.6|15292.6|15277.6|15305.1|15292.6|15285.1|15272.6|666
1597415100000|2020-08-14 14:25:00|15290.1|15280.1|15285.1|15272.6|15295.1|15280.1|15275.1|15262.6|357
1597415400000|2020-08-14 14:30:00|15287.6|15270.1|15295.1|15282.6|15297.6|15285.1|15285.1|15270.1|270
1597415700000|2020-08-14 14:35:00|15297.6|15285.1|15280.1|15265.1|15297.6|15285.1|15277.6|15265.1|299
1597416000000|2020-08-14 14:40:00|15282.6|15267.6|15292.6|15280.1|15295.1|15282.6|15280.1|15267.6|234
1597416300000|2020-08-14 14:45:00|15295.1|15282.6|15297.6|15285.1|15300.1|15287.6|15292.6|15280.1|110
1597416600000|2020-08-14 14:50:00|15300.1|15287.6|15285.1|15272.6|15300.1|15287.6|15285.1|15272.6|222
1597416900000|2020-08-14 14:55:00|15282.6|15270.1|15280.1|15267.6|15282.6|15270.1|15275.1|15262.6|185
1597417200000|2020-08-14 15:00:00|15277.6|15265.1|15277.6|15265.1|15280.1|15267.6|15275.1|15262.6|82
1597417500000|2020-08-14 15:05:00|15280.1|15267.6|15285.1|15272.6|15287.6|15275.1|15280.1|15267.6|164
1597417800000|2020-08-14 15:10:00|15287.6|15270.1|15280.1|15267.6|15287.6|15275.1|15277.6|15265.1|132
1597418100000|2020-08-14 15:15:00|15282.6|15270.1|15287.6|15275.1|15287.6|15275.1|15282.6|15270.1|108
1597418400000|2020-08-14 15:20:00|15285.1|15272.6|15290.1|15277.6|15290.1|15277.6|15285.1|15272.6|68
1597418700000|2020-08-14 15:25:00|15292.6|15280.1|15295.1|15282.6|15295.1|15282.6|15290.1|15280.1|32
1597419000000|2020-08-14 15:30:00|15292.6|15280.1|15297.6|15285.1|15297.6|15285.1|15292.6|15280.1|89
1597419300000|2020-08-14 15:35:00|15295.1|15282.6|15295.1|15282.6|15297.6|15285.1|15292.6|15280.1|37
1597419600000|2020-08-14 15:40:00|15297.6|15285.1|15290.1|15277.6|15297.6|15285.1|15290.1|15277.6|100
1597419900000|2020-08-14 15:45:00|15292.6|15280.1|15285.1|15270.1|15292.6|15280.1|15280.1|15267.6|136
1597420200000|2020-08-14 15:50:00|15282.6|15272.6|15277.6|15265.1|15285.1|15272.6|15277.6|15265.1|85
1597420500000|2020-08-14 15:55:00|15280.1|15267.6|15282.6|15270.1|15282.6|15270.1|15277.6|15265.1|19
1597420800000|2020-08-14 16:00:00|15280.1|15267.6|15280.1|15267.6|15282.6|15270.1|15280.1|15267.6|59
1597421100000|2020-08-14 16:05:00|15282.6|15270.1|15280.1|15267.6|15282.6|15270.1|15277.6|15265.1|45
1597421400000|2020-08-14 16:10:00|15282.6|15270.1|15280.1|15267.6|15285.1|15270.1|15280.1|15267.6|90
1597421700000|2020-08-14 16:15:00|15277.6|15265.1|15272.6|15257.6|15277.6|15265.1|15270.1|15257.6|153
1597422000000|2020-08-14 16:20:00|15270.1|15260.1|15272.6|15260.1|15275.1|15262.6|15270.1|15257.6|66
1597422300000|2020-08-14 16:25:00|15275.1|15262.6|15277.6|15265.1|15280.1|15265.1|15272.6|15260.1|104
1597422600000|2020-08-14 16:30:00|15280.1|15267.6|15280.1|15267.6|15280.1|15267.6|15277.6|15265.1|32
1597422900000|2020-08-14 16:35:00|15277.6|15265.1|15280.1|15267.6|15280.1|15267.6|15275.1|15262.6|51
1597423200000|2020-08-14 16:40:00|15282.6|15270.1|15282.6|15267.6|15282.6|15270.1|15280.1|15267.6|19
1597423500000|2020-08-14 16:45:00|15280.1|15270.1|15277.6|15265.1|15282.6|15270.1|15277.6|15265.1|26
1597423800000|2020-08-14 16:50:00|15280.1||15277.6||15280.1||15277.6||30
1597424100000|2020-08-14 16:55:00|15280.1|15267.6|15275.1|15262.6|15280.1|15267.6|15275.1|15262.6|15
1597424400000|2020-08-14 17:00:00|15277.6|15265.1|15282.6|15270.1|15282.6|15270.1|15275.1|15262.6|59
1597424700000|2020-08-14 17:05:00|15285.1|15272.6|15282.6|15270.1|15285.1|15272.6|15282.6|15267.6|34
1597425000000|2020-08-14 17:10:00|15285.1|15272.6|15287.6|15275.1|15287.6|15275.1|15285.1|15272.6|79
1597425300000|2020-08-14 17:15:00|15285.1|15272.6|15290.1|15277.6|15290.1|15277.6|15285.1|15272.6|33
1597425600000|2020-08-14 17:20:00|15287.6|15275.1|15290.1|15277.6|15292.6|15280.1|15285.1|15272.6|59
1597425900000|2020-08-14 17:25:00|15287.6|15275.1|15290.1|15277.6|15292.6|15280.1|15285.1|15272.6|91
1597426200000|2020-08-14 17:30:00|15292.6|15280.1|15292.6|15280.1|15295.1|15280.1|15290.1|15277.6|100
1597426500000|2020-08-14 17:35:00|15295.1|15277.6|15292.6|15280.1|15295.1|15280.1|15287.6|15275.1|22
1597426800000|2020-08-14 17:40:00|15295.1|15282.6|15290.1|15277.6|15295.1|15282.6|15290.1|15275.1|162
1597427100000|2020-08-14 17:45:00|15292.6|15275.1|15285.1|15272.6|15292.6|15277.6|15285.1|15272.6|79
1597427400000|2020-08-14 17:50:00|15282.6|15270.1|15290.1|15277.6|15290.1|15277.6|15282.6|15267.6|95
1597427700000|2020-08-14 17:55:00|15292.6|15280.1|15292.6|15280.1|15292.6|15280.1|15290.1|15277.6|36
1597428000000|2020-08-14 18:00:00|15290.1|15277.6|15290.1|15277.6|15292.6|15280.1|15287.6|15275.1|89
1597428300000|2020-08-14 18:05:00|15292.6|15275.1|15295.1|15282.6|15295.1|15282.6|15287.6|15275.1|76
1597428600000|2020-08-14 18:10:00|15292.6|15280.1|15295.1|15282.6|15295.1|15282.6|15292.6|15280.1|15
1597428900000|2020-08-14 18:15:00|15292.6|15280.1|15292.6|15280.1|15292.6|15280.1|15290.1|15277.6|36
1597429200000|2020-08-14 18:20:00|15290.1|15277.6|15290.1|15277.6|15292.6|15280.1|15290.1|15277.6|26
1597429500000|2020-08-14 18:25:00|15287.6|15275.1|15290.1|15277.6|15290.1|15277.6|15285.1|15272.6|44
1597429800000|2020-08-14 18:30:00|15292.6|15280.1|15295.1|15282.6|15295.1|15282.6|15290.1|15277.6|42
1597430100000|2020-08-14 18:35:00||15280.1||15282.6||15282.6||15280.1|33
1597430400000|2020-08-14 18:40:00|15292.6|15280.1|15288.9|15278.9|15292.6|15282.6|15288.9|15275.1|87
1597430700000|2020-08-14 18:45:00|15290.1|15280.1|15286.4|15276.4|15290.1|15280.1|15286.4|15276.4|23
1597431000000|2020-08-14 18:50:00|15285.1|15275.1|15288.9|15278.9|15288.9|15278.9|15283.9|15273.9|53
1597431300000|2020-08-14 18:55:00|15287.6|15277.6|15286.4|15276.4|15287.6|15277.6|15285.1|15275.1|12
1597431600000|2020-08-14 19:00:00|15287.6|15277.6|15286.4|15276.4|15288.9|15278.9|15285.1|15275.1|54
1597431900000|2020-08-14 19:05:00|15288.9|15278.9|15286.4|15276.4|15291.4|15281.4|15286.4|15276.4|21
1597432200000|2020-08-14 19:10:00|15285.1|15275.1|15286.4|15276.4|15286.4|15276.4|15285.1|15275.1|20
1597432500000|2020-08-14 19:15:00|15285.1|15275.1|15288.9|15278.9|15291.4|15281.4|15285.1|15275.1|153
1597432800000|2020-08-14 19:20:00|15286.4|15276.4|15283.9|15273.9|15286.4|15276.4|15283.9|15273.9|93
1597433100000|2020-08-14 19:25:00|15282.6|15272.6|15288.9|15278.9|15288.9|15278.9|15281.4|15271.4|104
1597433400000|2020-08-14 19:30:00|15286.4|15276.4|15288.9|15278.9|15288.9|15278.9|15283.9|15273.9|66
1597433700000|2020-08-14 19:35:00|15287.6|15277.6|15286.4|15276.4|15288.9|15278.9|15285.1|15275.1|48
1597434000000|2020-08-14 19:40:00|15285.1|15275.1|15286.4|15276.4|15286.4|15276.4|15283.9|15273.9|58
1597434300000|2020-08-14 19:45:00|15288.9|15278.9|15286.4|15276.4|15291.4|15281.4|15286.4|15276.4|192
1597434600000|2020-08-14 19:50:00|15285.1|15275.1|15293.9|15283.9|15293.9|15283.9|15285.1|15275.1|245
1597434900000|2020-08-14 19:55:00|15295.1|15285.1|15298.9|15288.9|15298.9|15288.9|15291.4|15281.4|128
1597435200000|2020-08-14 20:00:00|15296.4|15286.4|15301.4|15291.4|15301.4|15291.4|15295.1|15285.1|52
1597435500000|2020-08-14 20:05:00|||||||||10
1597435800000|2020-08-14 20:10:00|15298.9|15288.9|15293.9|15283.9|15301.4|15291.4|15293.9|15283.9|94
1597436100000|2020-08-14 20:15:00|15303|15279|15306.9|15282.9|15306.9|15282.9|15303|15279|38
1597436400000|2020-08-14 20:20:00|15306.8|15282.8|15306.5|15282.5|15306.8|15282.8|15305.9|15281.9|6
1597436700000|2020-08-14 20:25:00|15306.8|15282.8|15306.5|15282.5|15306.9|15282.9|15306.1|15282.1|68
1597437000000|2020-08-14 20:30:00|15305.1|15281.1|15305.4|15281.4|15308.5|15284.5|15304.2|15280.2|34
1597437300000|2020-08-14 20:35:00|15306.3|15282.3|15309.7|15285.7|15309.7|15285.7|15305.4|15281.4|11
1597437600000|2020-08-14 20:40:00|15308.8|15284.8|15308.8|15284.8|15311.4|15287.4|15307.1|15283.1|23
1597437900000|2020-08-14 20:45:00|15309.7|15285.7|15311.4|15287.4|15312.3|15288.3|15308.8|15284.8|168
1597438200000|2020-08-14 20:50:00|15310.5|15286.5|15312.3|15288.3|15312.3|15288.3|15308.8|15284.8|19
1597438500000|2020-08-14 20:55:00|15311.4|15287.4|15306.6|15282.6|15313.1|15289.1|15306.5|15282.5|96
1597615200000|2020-08-16 22:00:00|15322.5|15298.5|15320.8|15296.8|15322.5|15298.5|15317.3|15293.3|0
1597615500000|2020-08-16 22:05:00|15320.3|15296.3|15319.9|15295.9|15321.6|15297.6|15318.2|15294.2|0
1597615800000|2020-08-16 22:10:00|15319.5|15295.5|15323.3|15299.3|15324.6|15300.6|15318.2|15294.2|0
1597616100000|2020-08-16 22:15:00|15324.2|15300.2|15327|15303|15328.4|15304.4|15323.3|15299.3|0
1597616400000|2020-08-16 22:20:00|15326.2|15302.2|15324.5|15300.5|15327|15303|15324.5|15300.5|0
1597616700000|2020-08-16 22:25:00|15325.3|15301.3|15324.6|15300.6|15325.8|15301.8|15323.6|15299.6|0
1597617000000|2020-08-16 22:30:00|15325.4|15301.4|15327.8|15303.8|15330.4|15306.4|15325.3|15301.3|0
1597617300000|2020-08-16 22:35:00|15328.2|15304.2|15330.4|15306.4|15333.8|15309.8|15327.8|15303.8|0
1597617600000|2020-08-16 22:40:00|15329.5|15305.5|15332.9|15308.9|15333.8|15309.8|15327.8|15303.8|0
1597617900000|2020-08-16 22:45:00|15333.3|15309.3|15332.9|15308.9|15334.6|15310.6|15332.9|15308.9|0
1597618200000|2020-08-16 22:50:00|15333.8|15309.8|15331.6|15307.6|15333.8|15309.8|15330.4|15306.4|0
1597618500000|2020-08-16 22:55:00|15332.4|15308.4|15331.6|15307.6|15332.4|15308.4|15330.7|15306.7|0
1597618800000|2020-08-16 23:00:00|15332|15308|15330.6|15306.6|15332.4|15308.4|15329|15305|0
1597619100000|2020-08-16 23:05:00|15331.4|15307.4|15332.4|15308.4|15332.4|15308.4|15330.6|15306.6|0
1597619400000|2020-08-16 23:10:00|15333.3|15309.3|15333.3|15309.3|15334.2|15310.2|15332.4|15308.4|0
1597619700000|2020-08-16 23:15:00|15334.2|15310.2|15335|15311|15335.9|15311.9|15334.2|15310.2|0
1597620000000|2020-08-16 23:20:00|15335.9|15311.9|15333.8|15309.8|15336.4|15312.4|15333.8|15309.8|0
1597620300000|2020-08-16 23:25:00|15334.7|15310.7|15334.7|15310.7|15335.5|15311.5|15333.8|15309.8|0
1597620600000|2020-08-16 23:30:00|15335.5|15311.5|15338.1|15314.1|15338.1|15314.1|15334.7|15310.7|0
1597620900000|2020-08-16 23:35:00|15337.6|15313.6|15338.1|15314.1|15339.8|15315.8|15337.6|15313.6|0
1597621200000|2020-08-16 23:40:00|15337.2|15313.2|15337.2|15313.2|15338.1|15314.1|15335.5|15311.5|0
1597621500000|2020-08-16 23:45:00|15336.8|15312.8|15326.4|15302.4|15339.8|15315.8|15326.4|15302.4|0
1597621800000|2020-08-16 23:50:00|15324.7|15300.7|15328.1|15304.1|15329.8|15305.8|15323.8|15299.8|0
1597622100000|2020-08-16 23:55:00|15327.3|15303.3|15332.4|15308.4|15334.9|15310.9|15327.3|15303.3|0
1597622400000|2020-08-17 00:00:00|15332.8|15308.8|15327.7|15303.7|15333.2|15309.2|15321.3|15297.3|0
1597622700000|2020-08-17 00:05:00|15327.3|15303.3|15328.1|15304.1|15329.8|15305.8|15326.4|15302.4|0
1597623000000|2020-08-17 00:10:00|15327.3|15303.3|15329.8|15305.8|15329.8|15305.8|15326.4|15302.4|0
1597623300000|2020-08-17 00:15:00|15329|15305|15326.4|15302.4|15335.1|15311.1|15326.4|15302.4|0
1597623600000|2020-08-17 00:20:00|15326.6|15302.6|15333|15309|15335.7|15311.7|15321.3|15297.3|0
1597623900000|2020-08-17 00:25:00|15335.3|15311.3|15336|15312|15338.5|15314.5|15332.5|15308.5|0
1597624200000|2020-08-17 00:30:00|15337.2|15313.2|15333.2|15309.2|15340.9|15316.9|15333.2|15309.2|0
1597624500000|2020-08-17 00:35:00|15333.6|15309.6|15328.5|15304.5|15336.8|15312.8|15328.5|15304.5|0
1597624800000|2020-08-17 00:40:00|15327.6|15303.6|15321.3|15297.3|15328.1|15304.1|15318.5|15294.5|0
1597625100000|2020-08-17 00:45:00|15321.5|15297.5|15319|15295|15327.2|15303.2|15318.5|15294.5|0
1597625400000|2020-08-17 00:50:00|15318.5|15294.5|15317.7|15293.7|15321.7|15297.7|15315.3|15291.3|0
1597625700000|2020-08-17 00:55:00|15317.4|15293.4|15320.9|15296.9|15321.3|15297.3|15314.5|15290.5|0
1597626000000|2020-08-17 01:00:00|15328.4|15318.4|15308.4|15298.4|15333.4|15323.4|15303.4|15293.4|2094
1597626300000|2020-08-17 01:05:00|15305.9|15295.9|15315.9|15305.9|15318.4|15308.4|15303.4|15293.4|802
1597626600000|2020-08-17 01:10:00|15318.4|15308.4|15323.4|15313.4|15335.9|15325.9|15313.4|15303.4|1896
1597626900000|2020-08-17 01:15:00|15325.9|15315.9|15323.4|15313.4|15330.9|15320.9|15313.4|15303.4|1360
1597627200000|2020-08-17 01:20:00|15320.9|15310.9|15363.4|15353.4|15368.4|15358.4|15320.9|15310.9|2078
1597627500000|2020-08-17 01:25:00|15365.9|15355.9|15390.9|15380.9|15398.4|15388.4|15363.4|15353.4|4392
1597627800000|2020-08-17 01:30:00|15400.9|15390.9|15415.9|15405.9|15500.9|15490.9|15400.9|15390.9|27821
1597628100000|2020-08-17 01:35:00|15420.9|15410.9|15453.4|15443.4|15458.4|15448.4|15413.4|15403.4|10768
1597628400000|2020-08-17 01:40:00|15450.9|15440.9|15518.4|15508.4|15528.4|15518.4|15448.4|15438.4|13726
1597628700000|2020-08-17 01:45:00|15520.9|15510.9|15560.9|15550.9|15560.9|15550.9|15513.4|15503.4|9419
1597629000000|2020-08-17 01:50:00|15563.4|15553.4|15578.4|15568.4|15590.9|15580.9|15543.4|15533.4|10374
1597629300000|2020-08-17 01:55:00|15580.9|15570.9|15585.9|15575.9|15593.4|15583.4|15543.4|15533.4|9433
1597629600000|2020-08-17 02:00:00|15590.9|15580.9|15598.4|15588.4|15620.9|15610.9|15580.9|15570.9|10174
1597629900000|2020-08-17 02:05:00|15600.9|15590.9|15653.4|15643.4|15653.4|15643.4|15600.9|15590.9|8167
1597630200000|2020-08-17 02:10:00|15650.9|15640.9|15600.9|15590.9|15660.9|15650.9|15600.9|15590.9|8976
1597630500000|2020-08-17 02:15:00|15603.4|15593.4|15635.9|15625.9|15650.9|15640.9|15600.9|15590.9|6851
1597630800000|2020-08-17 02:20:00|15633.4|15623.4|15638.4|15628.4|15645.9|15635.9|15610.9|15600.9|4881
1597631100000|2020-08-17 02:25:00|15643.4|15633.4|15618.4|15608.4|15645.9|15635.9|15603.4|15593.4|5933
1597631400000|2020-08-17 02:30:00|15620.9|15610.9|15630.9|15620.9|15640.9|15630.9|15605.9|15595.9|5493
1597631700000|2020-08-17 02:35:00|15633.4|15623.4|15645.9|15635.9|15650.9|15640.9|15605.9|15595.9|4928
1597632000000|2020-08-17 02:40:00|15648.4|15638.4|15680.9|15670.9|15680.9|15670.9|15645.9|15635.9|6381
1597632300000|2020-08-17 02:45:00|15678.4|15668.4|15675.9|15665.9|15683.4|15673.4|15653.4|15643.4|4888
1597632600000|2020-08-17 02:50:00|15678.4|15668.4|15673.4|15663.4|15688.4|15678.4|15648.4|15638.4|3999
1597632900000|2020-08-17 02:55:00|15675.9|15665.9|15698.4|15688.4|15718.4|15708.4|15673.4|15663.4|5228
1597633200000|2020-08-17 03:00:00|15700.9|15690.9|15683.4|15673.4|15705.9|15695.9|15668.4|15658.4|4994
1597633500000|2020-08-17 03:05:00|15680.9|15670.9|15690.9|15680.9|15703.4|15693.4|15673.4|15663.4|3172
1597633800000|2020-08-17 03:10:00|15695.9|15685.9|15698.4|15688.4|15728.4|15718.4|15693.4|15683.4|3867
1597634100000|2020-08-17 03:15:00|15700.9|15690.9|15695.9|15685.9|15705.9|15695.9|15683.4|15673.4|2465
1597634400000|2020-08-17 03:20:00|15693.4|15683.4|15713.4|15703.4|15718.4|15708.4|15688.4|15678.4|2403
1597634700000|2020-08-17 03:25:00|15710.9|15700.9|15728.4|15718.4|15730.9|15720.9|15693.4|15683.4|2882
1597635000000|2020-08-17 03:30:00|15723.4|15713.4|15713.4|15703.4|15723.4|15713.4|15710.9|15700.9|939
1597635300000|2020-08-17 03:35:00|15718.4|15708.4|15708.4|15698.4|15718.4|15708.4|15705.9|15695.9|631
1597635600000|2020-08-17 03:40:00|15705.9|15695.9|15720.9|15710.9|15723.4|15713.4|15703.4|15693.4|1343
1597635900000|2020-08-17 03:45:00|15723.4|15713.4|15710.9|15700.9|15723.4|15713.4|15708.4|15698.4|694
1597636200000|2020-08-17 03:50:00|15713.4|15703.4|15710.9|15700.9|15713.4|15703.4|15705.9|15695.9|627
1597636500000|2020-08-17 03:55:00|15708.4|15698.4|15708.4|15698.4|15713.4|15703.4|15703.4|15693.4|443
1597636800000|2020-08-17 04:00:00|15710.9|15700.9|15705.9|15695.9|15710.9|15700.9|15700.9|15690.9|186
1597637100000|2020-08-17 04:05:00|15703.4|15693.4|15703.4|15693.4|15708.4|15698.4|15703.4|15693.4|167
1597637400000|2020-08-17 04:10:00|15705.9|15695.9|15700.9|15690.9|15708.4|15698.4|15700.9|15690.9|161
1597637700000|2020-08-17 04:15:00|15703.4|15693.4|15708.4|15698.4|15708.4|15698.4|15700.9|15690.9|248
1597638000000|2020-08-17 04:20:00|15710.9|15700.9|15710.9|15700.9|15715.9|15705.9|15708.4|15698.4|339
1597638300000|2020-08-17 04:25:00|15708.4|15698.4|15705.9|15695.9|15710.9|15700.9|15705.9|15695.9|149
1597638600000|2020-08-17 04:30:00|15703.4|15693.4|15708.4|15698.4|15708.4|15698.4|15703.4|15693.4|165
1597638900000|2020-08-17 04:35:00|15705.9|15695.9|15705.9|15695.9|15708.4|15698.4|15703.4|15693.4|162
1597639200000|2020-08-17 04:40:00|15703.4|15693.4|15713.4|15703.4|15713.4|15703.4|15703.4|15693.4|364
1597639500000|2020-08-17 04:45:00|15710.9|15700.9|15718.4|15708.4|15718.4|15708.4|15708.4|15698.4|415
1597639800000|2020-08-17 04:50:00|15715.9|15705.9|15715.9|15705.9|15718.4|15708.4|15713.4|15703.4|329
1597640100000|2020-08-17 04:55:00|15713.4|15703.4|15715.9|15705.9|15715.9|15705.9|15710.9|15700.9|347
1597640400000|2020-08-17 05:00:00|15718.4|15708.4|15748.4|15738.4|15753.4|15743.4|15713.4|15703.4|7405
1597640700000|2020-08-17 05:05:00|15745.9|15735.9|15773.4|15763.4|15773.4|15763.4|15733.4|15723.4|3589
1597641000000|2020-08-17 05:10:00|15775.9|15765.9|15800.9|15790.9|15803.4|15793.4|15758.4|15748.4|6246
1597641300000|2020-08-17 05:15:00|15798.4|15788.4|15813.4|15803.4|15818.4|15808.4|15785.9|15775.9|4755
1597641600000|2020-08-17 05:20:00|15815.9|15805.9|15793.4|15783.4|15823.4|15813.4|15793.4|15783.4|5520
1597641900000|2020-08-17 05:25:00|15790.9|15780.9|15793.4|15783.4|15795.9|15785.9|15750.9|15740.9|5153
1597642200000|2020-08-17 05:30:00|15790.9|15780.9|15778.4|15768.4|15793.4|15783.4|15760.9|15750.9|3770
1597642500000|2020-08-17 05:35:00|15775.9|15765.9|15760.9|15750.9|15775.9|15765.9|15743.4|15733.4|4496
1597642800000|2020-08-17 05:40:00|15758.4|15748.4|15758.4|15748.4|15780.9|15770.9|15753.4|15743.4|4254
1597643100000|2020-08-17 05:45:00|15760.9|15750.9|15778.4|15768.4|15778.4|15768.4|15740.9|15730.9|3152
1597643400000|2020-08-17 05:50:00|15775.9|15765.9|15743.4|15733.4|15775.9|15765.9|15740.9|15730.9|2609
1597643700000|2020-08-17 05:55:00|15745.9|15735.9|15743.4|15733.4|15748.4|15738.4|15718.4|15708.4|3826
1597644000000|2020-08-17 06:00:00|15740.9|15730.9|15738.4|15728.4|15750.9|15740.9|15730.9|15720.9|2690
1597644300000|2020-08-17 06:05:00|15735.9|15725.9|15650.9|15640.9|15755.9|15745.9|15633.4|15623.4|18475
1597644600000|2020-08-17 06:10:00|15645.9|15635.9|15660.9|15650.9|15695.9|15685.9|15643.4|15633.4|7406
1597644900000|2020-08-17 06:15:00|15663.4|15653.4|15688.4|15678.4|15688.4|15678.4|15655.9|15645.9|2775
1597645200000|2020-08-17 06:20:00|15690.9|15680.9|15690.9|15680.9|15693.4|15683.4|15678.4|15668.4|1773
1597645500000|2020-08-17 06:25:00|15688.4|15678.4|15688.4|15678.4|15713.4|15703.4|15683.4|15673.4|3114
1597645800000|2020-08-17 06:30:00|15685.9|15675.9|15685.9|15675.9|15693.4|15683.4|15670.9|15660.9|2906
1597646100000|2020-08-17 06:35:00|15683.4|15673.4|15710.9|15700.9|15720.9|15710.9|15675.9|15665.9|3118
1597646400000|2020-08-17 06:40:00|15708.4|15698.4|15698.4|15688.4|15725.9|15715.9|15678.4|15668.4|4878
1597646700000|2020-08-17 06:45:00|15700.9|15690.9|15690.9|15680.9|15703.4|15693.4|15675.9|15665.9|2667
1597647000000|2020-08-17 06:50:00|15688.4|15678.4|15690.9|15680.9|15700.9|15690.9|15685.9|15675.9|2730
1597647300000|2020-08-17 06:55:00|15688.4|15678.4|15690.9|15680.9|15693.4|15683.4|15673.4|15663.4|2957
1597647600000|2020-08-17 07:00:00|15693.4|15678.4|15708.4|15695.9|15715.9|15703.4|15690.9|15675.9|1507
1597647900000|2020-08-17 07:05:00|15705.9|15693.4|15693.4|15680.9|15710.9|15698.4|15693.4|15680.9|968
1597648200000|2020-08-17 07:10:00|15695.9|15678.4|15675.9|15660.9|15695.9|15680.9|15675.9|15660.9|1032
1597648500000|2020-08-17 07:15:00|15673.4|15663.4|15670.9|15655.9|15680.9|15668.4|15668.4|15655.9|817
1597648800000|2020-08-17 07:20:00|15668.4|15653.4|15658.4|15645.9|15668.4|15655.9|15650.9|15638.4|957
1597649100000|2020-08-17 07:25:00|15655.9|15643.4|15670.9|15658.4|15675.9|15663.4|15655.9|15643.4|365
1597649400000|2020-08-17 07:30:00|15668.4|15655.9|15663.4|15650.9|15675.9|15663.4|15663.4|15650.9|485
1597649700000|2020-08-17 07:35:00|15660.9|15648.4|15660.9|15648.4|15663.4|15650.9|15653.4|15640.9|397
1597650000000|2020-08-17 07:40:00|15658.4|15645.9|15650.9|15638.4|15660.9|15648.4|15650.9|15638.4|334
1597650300000|2020-08-17 07:45:00|15648.4|15635.9|15650.9|15638.4|15658.4|15645.9|15643.4|15630.9|773
1597650600000|2020-08-17 07:50:00|15653.4|15640.9|15658.4|15645.9|15663.4|15648.4|15648.4|15635.9|759
1597650900000|2020-08-17 07:55:00|15660.9|15648.4|15673.4|15658.4|15673.4|15660.9|15655.9|15643.4|564
1597651200000|2020-08-17 08:00:00|15670.9|15655.9|15633.4|15620.9|15670.9|15655.9|15618.4|15605.9|2687
1597651500000|2020-08-17 08:05:00|15635.9|15623.4|15635.9|15620.9|15660.9|15648.4|15630.9|15618.4|1270
1597651800000|2020-08-17 08:10:00|15633.4|15623.4|15625.9|15613.4|15638.4|15625.9|15623.4|15610.9|523
1597652100000|2020-08-17 08:15:00|15628.4|15615.9|15625.9|15613.4|15630.9|15615.9|15618.4|15605.9|1090
1597652400000|2020-08-17 08:20:00|15623.4|15610.9|15638.4|15625.9|15648.4|15633.4|15623.4|15610.9|786
1597652700000|2020-08-17 08:25:00|15640.9|15628.4|15650.9|15638.4|15650.9|15638.4|15635.9|15623.4|1518
1597653000000|2020-08-17 08:30:00|15650.6|15626.6|15666.2|15642.2|15669.9|15645.9|15649.8|15625.8|0
1597653300000|2020-08-17 08:35:00|15663.8|15639.8|15662.5|15638.5|15666.2|15642.2|15658.8|15634.8|3537
1597653600000|2020-08-17 08:40:00|15662|15638|15673.9|15649.9|15677.9|15653.9|15644.3|15620.3|0
1597653900000|2020-08-17 08:45:00|15674.4|15650.4|15672.2|15648.2|15677.2|15653.2|15665.1|15641.1|0
1597654200000|2020-08-17 08:50:00|15672|15648|15658.4|15634.4|15674.8|15650.8|15658.4|15634.4|0
1597654500000|2020-08-17 08:55:00|15660.8|15636.8|15676.8|15652.8|15677.2|15653.2|15656|15632|0
1597654800000|2020-08-17 09:00:00|15676.5|15652.5|15665.9|15653.4|15676.5|15655.9|15650.9|15638.4|761
1597655100000|2020-08-17 09:05:00|15663.4|15650.9|15675.9|15663.4|15678.4|15665.9|15663.4|15650.9|408
1597655400000|2020-08-17 09:10:00|15673.4|15660.9|15668.4|15655.9|15675.9|15663.4|15668.4|15655.9|107
1597655700000|2020-08-17 09:15:00|15670.9|15658.4|15675.9|15663.4|15678.4|15665.9|15670.9|15658.4|222
1597656000000|2020-08-17 09:20:00|15673.4|15660.9|15678.4|15663.4|15678.4|15665.9|15673.4|15658.4|194
1597656300000|2020-08-17 09:25:00|15675.9|15665.9|15673.4|15660.9|15678.4|15665.9|15673.4|15660.9|57
1597656600000|2020-08-17 09:30:00|15670.9|15658.4|15668.4|15655.9|15670.9|15658.4|15665.9|15653.4|41
1597656900000|2020-08-17 09:35:00|15665.9|15653.4|15668.4|15655.9|15673.4|15660.9|15665.9|15653.4|93
1597657200000|2020-08-17 09:40:00|15665.9|15653.4|15663.4|15650.9|15665.9|15655.9|15660.9|15648.4|70
1597657500000|2020-08-17 09:45:00|15660.9|15648.4|15660.9|15648.4|15663.4|15650.9|15658.4|15645.9|89
1597657800000|2020-08-17 09:50:00|15658.4|15645.9|15660.9|15648.4|15660.9|15648.4|15658.4|15645.9|44
1597658100000|2020-08-17 09:55:00|15665.9|15653.4|15665.9|15653.4|15665.9|15653.4|15663.4|15650.9|139
1597658400000|2020-08-17 10:00:00|15663.4|15650.9|15660.9|15648.4|15665.9|15653.4|15660.9|15648.4|43
1597658700000|2020-08-17 10:05:00|15658.4|15645.9|15660.9|15648.4|15660.9|15648.4|15658.4|15645.9|37
1597659000000|2020-08-17 10:10:00|15658.4|15645.9|15653.4|15640.9|15658.4|15645.9|15653.4|15640.9|97
1597659300000|2020-08-17 10:15:00|15650.9|15638.4|15645.9|15633.4|15653.4|15638.4|15645.9|15633.4|182
1597659600000|2020-08-17 10:20:00|15643.4|15630.9|15645.9|15633.4|15645.9|15633.4|15640.9|15628.4|225
1597659900000|2020-08-17 10:25:00|15648.4|15635.9|15648.4|15635.9|15653.4|15640.9|15648.4|15635.9|71
1597660200000|2020-08-17 10:30:00|15650.9|15638.4|15650.9|15638.4|15653.4|15640.9|15648.4|15635.9|81
1597660500000|2020-08-17 10:35:00|15653.4|15635.9|15653.4|15640.9|15653.4|15640.9|15650.9|15635.9|132
1597660800000|2020-08-17 10:40:00|15650.9|15638.4|15653.4|15640.9|15653.4|15640.9|15650.9|15638.4|35
1597661100000|2020-08-17 10:45:00|15650.9|15638.4|15658.4|15645.9|15660.9|15645.9|15650.9|15638.4|124
1597661400000|2020-08-17 10:50:00|15660.9|15648.4|15660.9|15648.4|15663.4|15648.4|15658.4|15645.9|98
1597661700000|2020-08-17 10:55:00|15663.4|15650.9|15663.4|15650.9|15663.4|15650.9|15660.9|15648.4|85
1597662000000|2020-08-17 11:00:00|15665.9|15653.4|15665.9|15653.4|15665.9|15653.4|15660.9|15648.4|38
1597662300000|2020-08-17 11:05:00|15663.4|15650.9|15660.9|15648.4|15665.9|15650.9|15660.9|15648.4|37
1597662600000|2020-08-17 11:10:00|15663.4|15650.9|15658.4|15645.9|15663.4|15650.9|15655.9|15643.4|88
1597662900000|2020-08-17 11:15:00|15660.9|15648.4|15653.4|15640.9|15660.9|15648.4|15653.4|15640.9|115
1597663200000|2020-08-17 11:20:00|15650.9|15638.4|15650.9|15638.4|15653.4|15638.4|15648.4|15635.9|106
1597663500000|2020-08-17 11:25:00|15653.4|15640.9|15650.9|15638.4|15653.4|15640.9|15650.9|15638.4|227
1597663800000|2020-08-17 11:30:00|15645.9|15633.4|15648.4|15635.9|15655.9|15640.9|15645.9|15633.4|129
1597664100000|2020-08-17 11:35:00|15650.9|15638.4|15650.9|15638.4|15650.9|15638.4|15648.4|15635.9|13
1597664400000|2020-08-17 11:40:00|15653.4|15640.9|15650.9|15638.4|15653.4|15640.9|15650.9|15638.4|36
1597664700000|2020-08-17 11:45:00|15648.4|15635.9|15648.4|15635.9|15648.4|15635.9|15645.9|15633.4|98
1597665000000|2020-08-17 11:50:00|15645.9|15633.4|15645.9|15633.4|15648.4|15633.4|15645.9|15633.4|86
1597665300000|2020-08-17 11:55:00|15643.4|15630.9|15643.4|15630.9|15643.4|15630.9|15643.4|15630.9|47
1597665600000|2020-08-17 12:00:00|15640.9|15628.4|15643.4|15630.9|15643.4|15630.9|15640.9|15628.4|117
1597665900000|2020-08-17 12:05:00|15645.9|15633.4|15650.9|15638.4|15650.9|15638.4|15645.9|15633.4|133
1597666200000|2020-08-17 12:10:00|15648.4|15635.9|15650.9|15638.4|15655.9|15640.9|15648.4|15635.9|126
1597666500000|2020-08-17 12:15:00|15653.4|15640.9|15660.9|15648.4|15663.4|15650.9|15653.4|15640.9|328
1597666800000|2020-08-17 12:20:00|15658.4|15645.9|15660.9|15648.4|15660.9|15648.4|15655.9|15643.4|60
1597667100000|2020-08-17 12:25:00|15663.4|15650.9|15660.9|15648.4|15668.4|15655.9|15658.4|15645.9|252
1597667400000|2020-08-17 12:30:00|15658.4|15645.9|15655.9|15643.4|15663.4|15650.9|15655.9|15643.4|67
1597667700000|2020-08-17 12:35:00|15658.4|15640.9|15655.9|15643.4|15660.9|15648.4|15655.9|15640.9|61
1597668000000|2020-08-17 12:40:00|15658.4|15645.9|15658.4|15645.9|15663.4|15650.9|15658.4|15645.9|47
1597668300000|2020-08-17 12:45:00|15655.9|15643.4|15655.9|15643.4|15658.4|15645.9|15655.9|15643.4|38
1597668600000|2020-08-17 12:50:00|15658.4|15645.9|15655.9|15643.4|15658.4|15645.9|15655.9|15643.4|60
1597668900000|2020-08-17 12:55:00|15653.4|15640.9|15655.9|15643.4|15655.9|15643.4|15653.4|15640.9|21
1597669200000|2020-08-17 13:00:00|15660.9|15640.9|15660.9|15648.4|15660.9|15648.4|15660.9|15640.9|91
1597669500000|2020-08-17 13:05:00|15663.4|15650.9|15668.4|15655.9|15668.4|15655.9|15663.4|15650.9|106
1597669800000|2020-08-17 13:10:00|15670.9|15658.4|15675.9|15663.4|15675.9|15663.4|15670.9|15658.4|208
1597670100000|2020-08-17 13:15:00|15673.4|15660.9|15678.4|15665.9|15678.4|15665.9|15673.4|15660.9|104
1597670400000|2020-08-17 13:20:00|15675.9|15663.4|15680.9|15668.4|15680.9|15668.4|15675.9|15663.4|56
1597670700000|2020-08-17 13:25:00|15683.4|15670.9|15695.9|15680.9|15698.4|15685.9|15683.4|15670.9|472
1597671000000|2020-08-17 13:30:00|15698.4|15683.4|15695.9|15683.4|15698.4|15685.9|15675.9|15663.4|760
1597671300000|2020-08-17 13:35:00|15698.4|15685.9|15693.4|15680.9|15703.4|15690.9|15683.4|15670.9|764
1597671600000|2020-08-17 13:40:00|15695.9|15683.4|15708.4|15695.9|15718.4|15705.9|15695.9|15683.4|681
1597671900000|2020-08-17 13:45:00|15710.9|15698.4|15700.9|15688.4|15710.9|15698.4|15695.9|15683.4|451
1597672200000|2020-08-17 13:50:00|15703.4|15690.9|15695.9|15683.4|15718.4|15705.9|15695.9|15683.4|649
1597672500000|2020-08-17 13:55:00|15693.4|15680.9|15695.9|15683.4|15698.4|15685.9|15690.9|15678.4|302
1597672800000|2020-08-17 14:00:00|15693.4|15680.9|15690.9|15678.4|15700.9|15688.4|15685.9|15673.4|433
1597673100000|2020-08-17 14:05:00|15693.4|15680.9|15685.9|15673.4|15693.4|15680.9|15683.4|15670.9|408
1597673400000|2020-08-17 14:10:00|15688.4|15675.9|15683.4|15670.9|15693.4|15680.9|15680.9|15668.4|370
1597673700000|2020-08-17 14:15:00|15680.9|15668.4|15685.9|15670.9|15693.4|15678.4|15680.9|15668.4|233
1597674000000|2020-08-17 14:20:00|15683.4|15673.4|15700.9|15688.4|15700.9|15688.4|15683.4|15670.9|320
1597674300000|2020-08-17 14:25:00|15703.4|15690.9|15698.4|15685.9|15703.4|15690.9|15698.4|15685.9|139
1597674600000|2020-08-17 14:30:00|15700.9|15688.4|15703.4|15690.9|15703.4|15690.9|15695.9|15683.4|226
1597674900000|2020-08-17 14:35:00|15705.9|15693.4|15698.4|15685.9|15705.9|15693.4|15698.4|15685.9|142
1597675200000|2020-08-17 14:40:00|15700.9|15688.4|15695.9|15683.4|15700.9|15688.4|15695.9|15683.4|115
1597675500000|2020-08-17 14:45:00|15693.4|15680.9|15688.4|15675.9|15695.9|15683.4|15683.4|15670.9|209
1597675800000|2020-08-17 14:50:00|15685.9|15673.4|15698.4|15685.9|15700.9|15688.4|15685.9|15673.4|200
1597676100000|2020-08-17 14:55:00|15695.9|15683.4|15693.4|15680.9|15698.4|15685.9|15688.4|15675.9|262
1597676400000|2020-08-17 15:00:00|15695.9|15683.4|15690.9|15678.4|15698.4|15685.9|15690.9|15678.4|137
1597676700000|2020-08-17 15:05:00|15688.4|15675.9|15688.4|15675.9|15693.4|15680.9|15688.4|15675.9|168
1597677000000|2020-08-17 15:10:00|15685.9|15673.4|15693.4|15678.4|15693.4|15680.9|15685.9|15673.4|142
1597677300000|2020-08-17 15:15:00|15690.9|15680.9|15703.4|15690.9|15703.4|15690.9|15690.9|15678.4|202
1597677600000|2020-08-17 15:20:00|15705.9|15688.4|15708.4|15695.9|15708.4|15695.9|15703.4|15688.4|111
1597677900000|2020-08-17 15:25:00|15710.9|15693.4|15715.9|15703.4|15715.9|15703.4|15710.9|15693.4|197
1597678200000|2020-08-17 15:30:00|15718.4|15705.9|15703.4|15690.9|15718.4|15705.9|15703.4|15690.9|163
1597678500000|2020-08-17 15:35:00|15700.9|15688.4|15695.9|15683.4|15700.9|15690.9|15695.9|15683.4|116
1597678800000|2020-08-17 15:40:00|15693.4|15680.9|15690.9|15678.4|15698.4|15685.9|15690.9|15678.4|183
1597679100000|2020-08-17 15:45:00|15693.4|15680.9|15695.9|15683.4|15695.9|15683.4|15693.4|15680.9|124
1597679400000|2020-08-17 15:50:00|15693.4|15680.9|15695.9|15683.4|15698.4|15685.9|15693.4|15680.9|137
1597679700000|2020-08-17 15:55:00|15698.4|15685.9|15698.4|15685.9|15698.4|15685.9|15695.9|15683.4|47
1597680000000|2020-08-17 16:00:00|15700.9|15688.4|15698.4|15685.9|15700.9|15688.4|15695.9|15683.4|39
1597680300000|2020-08-17 16:05:00|15700.9|15688.4|15695.9|15683.4|15700.9|15688.4|15693.4|15680.9|64
1597680600000|2020-08-17 16:10:00|15693.4|15680.9|15693.4|15680.9|15693.4|15683.4|15693.4|15680.9|30
1597680900000|2020-08-17 16:15:00|15695.9|15683.4|15698.4|15685.9|15698.4|15685.9|15695.9|15683.4|52
1597681200000|2020-08-17 16:20:00|||||||||32
1597681500000|2020-08-17 16:25:00|15700.9|15688.4|15698.4|15685.9|15700.9|15688.4|15693.4|15680.9|109
1597681800000|2020-08-17 16:30:00|15695.9|15683.4|15695.9|15683.4|15695.9|15683.4|15693.4|15680.9|47
1597682100000|2020-08-17 16:35:00|15698.4|15685.9|15698.4|15685.9|15698.4|15685.9|15695.9|15683.4|27
1597682400000|2020-08-17 16:40:00|15700.9|15688.4|15700.9|15688.4|15700.9|15688.4|15700.9|15688.4|34
1597682700000|2020-08-17 16:45:00|15703.4|15690.9|15703.4|15690.9|15703.4|15690.9|15703.4|15690.9|54
1597683000000|2020-08-17 16:50:00|15705.9|15693.4|15705.9|15693.4|15705.9|15693.4|15705.9|15693.4|70
1597683300000|2020-08-17 16:55:00|15703.4|15690.9|15703.4|15690.9|15705.9|15693.4|15703.4|15690.9|52
1597683600000|2020-08-17 17:00:00|15705.9|15693.4|15705.9|15693.4|15705.9|15693.4|15705.9|15693.4|41
1597683900000|2020-08-17 17:05:00|15708.4|15695.9|15708.4|15695.9|15708.4|15695.9|15708.4|15695.9|72
1597684200000|2020-08-17 17:10:00|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|75
1597684500000|2020-08-17 17:15:00|15713.4|15700.9|15710.9|15698.4|15713.4|15700.9|15710.9|15698.4|116
1597684800000|2020-08-17 17:20:00|15713.4|15700.9|15713.4|15700.9|15713.4|15700.9|15710.9|15698.4|75
1597685100000|2020-08-17 17:25:00|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|39
1597685400000|2020-08-17 17:30:00|15713.4|15700.9|15710.9|15698.4|15713.4|15700.9|15710.9|15698.4|39
1597685700000|2020-08-17 17:35:00|||||||||10
1597686000000|2020-08-17 17:40:00|15708.4|15695.9|15708.4|15695.9|15708.4|15695.9|15705.9|15693.4|97
1597686300000|2020-08-17 17:45:00|15710.9|15698.4|15708.4|15695.9|15710.9|15698.4|15708.4|15695.9|51
1597686600000|2020-08-17 17:50:00|15710.9|15698.4|15708.4|15695.9|15710.9|15698.4|15708.4|15695.9|20
1597686900000|2020-08-17 17:55:00|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|6
1597687200000|2020-08-17 18:00:00|15713.4||15710.9||15713.4||15710.9||37
1597687500000|2020-08-17 18:05:00|||||||||69
1597687800000|2020-08-17 18:10:00|15708.4|15695.9|15715.9|15703.4|15718.4|15705.9|15708.4|15695.9|241
1597688100000|2020-08-17 18:15:00|15718.4|15705.9|15715.9|15703.4|15718.4|15705.9|15715.9|15703.4|53
1597688400000|2020-08-17 18:20:00|15718.4|15705.9|15720.9|15708.4|15720.9|15708.4|15718.4|15705.9|54
1597688700000|2020-08-17 18:25:00|15718.4|15705.9|15723.4|15710.9|15723.4|15710.9|15718.4|15705.9|95
1597689000000|2020-08-17 18:30:00|15725.9|15713.4|15728.4|15715.9|15730.9|15715.9|15725.9|15713.4|257
1597689300000|2020-08-17 18:35:00|15725.9|15713.4|15723.4|15710.9|15728.4|15715.9|15723.4|15710.9|105
1597689600000|2020-08-17 18:40:00|15720.9|15708.4|15719.7|15709.7|15720.9|15709.7|15719.7|15708.4|84
1597689900000|2020-08-17 18:45:00|15718.4|15708.4|15712.2|15702.2|15719.7|15709.7|15712.2|15702.2|190
1597690200000|2020-08-17 18:50:00|15709.7|15699.7|15709.7|15699.7|15712.2|15702.2|15709.7|15699.7|169
1597690500000|2020-08-17 18:55:00|15707.2|15697.2|15712.2|15702.2|15712.2|15702.2|15707.2|15697.2|236
1597690800000|2020-08-17 19:00:00|15710.9|15700.9|15707.2|15697.2|15712.2|15702.2|15707.2|15697.2|194
1597691100000|2020-08-17 19:05:00|15709.7|15699.7|15699.7|15689.7|15709.7|15699.7|15699.7|15689.7|184
1597691400000|2020-08-17 19:10:00|15698.4|15688.4|15694.7|15684.7|15698.4|15688.4|15694.7|15684.7|157
1597691700000|2020-08-17 19:15:00|15692.2|15682.2|15694.7|15684.7|15694.7|15684.7|15692.2|15682.2|187
1597692000000|2020-08-17 19:20:00|15692.2|15682.2|15690.9|15680.9|15694.7|15684.7|15689.7|15679.7|262
1597692300000|2020-08-17 19:25:00|15692.2|15682.2|15699.7|15689.7|15699.7|15689.7|15692.2|15682.2|204
1597692600000|2020-08-17 19:30:00|15697.2|15687.2|15699.7|15689.7|15699.7|15689.7|15697.2|15687.2|164
1597692900000|2020-08-17 19:35:00|15702.2|15692.2|15712.2|15702.2|15712.2|15702.2|15702.2|15692.2|181
1597693200000|2020-08-17 19:40:00|15710.9|15700.9|15712.2|15702.2|15712.2|15702.2|15710.9|15700.9|121
1597693500000|2020-08-17 19:45:00|15709.7|15699.7|15714.7|15704.7|15714.7|15704.7|15704.7|15694.7|167
1597693800000|2020-08-17 19:50:00|15709.7|15699.7|15712.2|15702.2|15712.2|15702.2|15708.4|15698.4|178
1597694100000|2020-08-17 19:55:00|15708.4|15698.4|15712.2|15702.2|15712.2|15702.2|15704.7|15694.7|274
1597694400000|2020-08-17 20:00:00|15709.7|15699.7|15712.2|15702.2|15712.2|15702.2|15707.2|15697.2|65
1597694700000|2020-08-17 20:05:00|15713.4|15703.4|15709.7|15699.7|15713.4|15703.4|15707.2|15697.2|95
1597695000000|2020-08-17 20:10:00|15708.4|15698.4|15714.7|15704.7|15714.7|15704.7|15705.9|15695.9|79
1597695300000|2020-08-17 20:15:00|15722.6|15698.6|15723.5|15699.5|15724.3|15700.3|15722|15698|7
1597695600000|2020-08-17 20:20:00|15722.8|15698.8|15723.3|15699.3|15723.7|15699.7|15722.6|15698.6|11
1597695900000|2020-08-17 20:25:00|15723.2|15699.2|15723.1|15699.1|15723.3|15699.3|15722.4|15698.4|139
1597696200000|2020-08-17 20:30:00|15725.6|15701.6|15728.2|15704.2|15728.2|15704.2|15723.8|15699.8|56
1597696500000|2020-08-17 20:35:00|15727.3|15703.3|15724.2|15700.2|15728.2|15704.2|15724.2|15700.2|123
1597696800000|2020-08-17 20:40:00|15725.1|15701.1|15727.2|15703.2|15727.2|15703.2|15723.3|15699.3|23
1597697100000|2020-08-17 20:45:00|15726.4|15702.4|15725.6|15701.6|15727.2|15703.2|15724.6|15700.6|115
1597697400000|2020-08-17 20:50:00|15726.5|15702.5|15723.9|15699.9|15726.5|15702.5|15723.9|15699.9|36
1597697700000|2020-08-17 20:55:00|15723|15699|15724.5|15700.5|15724.7|15700.7|15722.1|15698.1|37
1597698000000|2020-08-17 21:00:00|15724.9|15700.9|15725.3|15701.3|15725.7|15701.7|15724.7|15700.7|6
1597698300000|2020-08-17 21:05:00|15725.5|15701.5|15725.8|15701.8|15725.8|15701.8|15725.5|15701.5|3
1597698600000|2020-08-17 21:10:00|15725.4|15701.4|15725.3|15701.3|15725.7|15701.7|15725.3|15701.3|12
1597698900000|2020-08-17 21:15:00|15725.4|15701.4|15725.4|15701.4|15725.8|15701.8|15725.4|15701.4|0
1597699200000|2020-08-17 21:20:00|15725.5|15701.5|15725.4|15701.4|15726|15702|15725.4|15701.4|0
1597699500000|2020-08-17 21:25:00|15725.5|15701.5|15725.8|15701.8|15725.8|15701.8|15725.5|15701.5|0
1597699800000|2020-08-17 21:30:00|15725.7|15701.7|15725.2|15701.2|15725.7|15701.7|15725.2|15701.2|0
1597700100000|2020-08-17 21:35:00|15724.9|15700.9|15725.2|15701.2|15725.2|15701.2|15724.9|15700.9|0
1597700400000|2020-08-17 21:40:00|15725.4|15701.4|15725.1|15701.1|15725.4|15701.4|15724.7|15700.7|0
1597700700000|2020-08-17 21:45:00|15724.7|15700.7|15725.1|15701.1|15725.1|15701.1|15724.3|15700.3|0
1597701000000|2020-08-17 21:50:00|15724.9|15700.9|15724.9|15700.9|15725.2|15701.2|15724.9|15700.9|0
1597701300000|2020-08-17 21:55:00|15724.7|15700.7|15725.3|15701.3|15725.4|15701.4|15724.7|15700.7|0
1597701600000|2020-08-17 22:00:00|15725.1|15701.1|15720.2|15696.2|15725.1|15701.1|15720.2|15696.2|0
1597701900000|2020-08-17 22:05:00|15720.6|15696.6|15722.8|15698.8|15722.8|15698.8|15720.2|15696.2|0
1597702200000|2020-08-17 22:10:00|15723.2|15699.2|15721|15697|15723.6|15699.6|15721|15697|0
1597702500000|2020-08-17 22:15:00|15721.9|15697.9|15722.8|15698.8|15722.8|15698.8|15720.1|15696.1|0
1597702800000|2020-08-17 22:20:00|15721.9|15697.9|15724.5|15700.5|15724.5|15700.5|15721.9|15697.9|0
1597703100000|2020-08-17 22:25:00|15725.4|15701.4|15725|15701|15725.5|15701.5|15724.6|15700.6|0
1597703400000|2020-08-17 22:30:00|15725.4|15701.4|15727|15703|15727|15703|15725|15701|0
1597703700000|2020-08-17 22:35:00|15727.8|15703.8|15726|15702|15727.8|15703.8|15725.1|15701.1|0
1597704000000|2020-08-17 22:40:00|15725.1|15701.1|15726.9|15702.9|15727.7|15703.7|15724.2|15700.2|0
1597704300000|2020-08-17 22:45:00|15727.3|15703.3|15730.6|15706.6|15730.6|15706.6|15726.9|15702.9|0
1597704600000|2020-08-17 22:50:00|15729.7|15705.7|15730.5|15706.5|15730.6|15706.6|15729.7|15705.7|0
1597704900000|2020-08-17 22:55:00|15730|15706|15731.3|15707.3|15731.3|15707.3|15729.6|15705.6|0
1597705200000|2020-08-17 23:00:00|15729.6|15705.6|15730.5|15706.5|15731.3|15707.3|15727|15703|0
1597705500000|2020-08-17 23:05:00|15730.9|15706.9|15731.5|15707.5|15731.5|15707.5|15728.7|15704.7|0
1597705800000|2020-08-17 23:10:00|15730.6|15706.6|15734.4|15710.4|15737|15713|15730.6|15706.6|0
1597706100000|2020-08-17 23:15:00|15735.2|15711.2|15744.7|15720.7|15750.6|15726.6|15735|15711|0
1597706400000|2020-08-17 23:20:00|15745.5|15721.5|15745.5|15721.5|15749|15725|15742.9|15718.9|0
1597706700000|2020-08-17 23:25:00|15746.4|15722.4|15752.2|15728.2|15752.2|15728.2|15745.5|15721.5|0
1597707000000|2020-08-17 23:30:00|15753.1|15729.1|15752.2|15728.2|15756.7|15732.7|15751.3|15727.3|0
1597707300000|2020-08-17 23:35:00|15751.3|15727.3|15754.3|15730.3|15754.3|15730.3|15751.3|15727.3|0
1597707600000|2020-08-17 23:40:00|15755.2|15731.2|15753.4|15729.4|15755.2|15731.2|15752.6|15728.6|0
1597707900000|2020-08-17 23:45:00|15753|15729|15752.9|15728.9|15755.2|15731.2|15751.2|15727.2|0
1597708200000|2020-08-17 23:50:00|15752.5|15728.5|15750.3|15726.3|15752.5|15728.5|15749.4|15725.4|0
1597708500000|2020-08-17 23:55:00|15749.4|15725.4|15752.9|15728.9|15753.8|15729.8|15749.4|15725.4|0
1597708800000|2020-08-18 00:00:00|15752.1|15728.1|15755.3|15731.3|15756.2|15732.2|15746.7|15722.7|0
1597709100000|2020-08-18 00:05:00|15754.4|15730.4|15751.8|15727.8|15757.9|15733.9|15751|15727|0
1597709400000|2020-08-18 00:10:00|15751|15727|15751.3|15727.3|15753.2|15729.2|15750.1|15726.1|0
1597709700000|2020-08-18 00:15:00|15751.7|15727.7|15746.7|15722.7|15752.2|15728.2|15742.3|15718.3|0
1597710000000|2020-08-18 00:20:00|15746.3|15722.3|15750|15726|15754.1|15730.1|15743.9|15719.9|0
1597710300000|2020-08-18 00:25:00|15750.4|15726.4|15756.7|15732.7|15758.4|15734.4|15750|15726|0
1597710600000|2020-08-18 00:30:00|15755.5|15731.5|15748.7|15724.7|15756|15732|15747|15723|0
1597710900000|2020-08-18 00:35:00|15748.4|15724.4|15755.4|15731.4|15755.6|15731.6|15745.4|15721.4|0
1597711200000|2020-08-18 00:40:00|15755.2|15731.2|15745.9|15721.9|15755.6|15731.6|15745.9|15721.9|0
1597711500000|2020-08-18 00:45:00|15746.4|15722.4|15751.6|15727.6|15752.5|15728.5|15746.4|15722.4|0
1597711800000|2020-08-18 00:50:00|15751.2|15727.2|15755.3|15731.3|15759|15735|15751.2|15727.2|0
1597712100000|2020-08-18 00:55:00|15752.9|15728.9|15723.8|15699.8|15755.7|15731.7|15721.4|15697.4|0
1597712400000|2020-08-18 01:00:00|15708.3|15698.3|15690.8|15680.8|15715.8|15705.8|15668.3|15658.3|3618
1597712700000|2020-08-18 01:05:00|15693.3|15683.3|15675.8|15665.8|15693.3|15683.3|15670.8|15660.8|1578
1597713000000|2020-08-18 01:10:00|15678.3|15668.3|15673.3|15663.3|15688.3|15678.3|15663.3|15653.3|1251
1597713300000|2020-08-18 01:15:00|15675.8|15665.8|15700.8|15690.8|15713.3|15703.3|15670.8|15660.8|1911
1597713600000|2020-08-18 01:20:00|15698.3|15688.3|15688.3|15678.3|15700.8|15690.8|15688.3|15678.3|1107
1597713900000|2020-08-18 01:25:00|15685.8|15675.8|15673.3|15663.3|15685.8|15675.8|15670.8|15660.8|1879
1597714200000|2020-08-18 01:30:00|15675.8|15665.8|15643.3|15633.3|15710.8|15700.8|15640.8|15630.8|12378
1597714500000|2020-08-18 01:35:00|15645.8|15635.8|15645.8|15635.8|15645.8|15635.8|15618.3|15608.3|9579
1597714800000|2020-08-18 01:40:00|15643.3|15633.3|15638.3|15628.3|15665.8|15655.8|15633.3|15623.3|4900
1597715100000|2020-08-18 01:45:00|15635.8|15625.8|15638.3|15628.3|15658.3|15648.3|15613.3|15603.3|5704
1597715400000|2020-08-18 01:50:00|15635.8|15625.8|15643.3|15633.3|15653.3|15643.3|15623.3|15613.3|3766
1597715700000|2020-08-18 01:55:00|15645.8|15635.8|15610.8|15600.8|15645.8|15635.8|15608.3|15598.3|4260
1597716000000|2020-08-18 02:00:00|15613.3|15603.3|15623.3|15613.3|15635.8|15625.8|15605.8|15595.8|3886
1597716300000|2020-08-18 02:05:00|15620.8|15610.8|15620.8|15610.8|15638.3|15628.3|15608.3|15598.3|4372
1597716600000|2020-08-18 02:10:00|15618.3|15608.3|15645.8|15635.8|15650.8|15640.8|15618.3|15608.3|2405
1597716900000|2020-08-18 02:15:00|15643.3|15633.3|15655.8|15645.8|15665.8|15655.8|15635.8|15625.8|2072
1597717200000|2020-08-18 02:20:00|15653.3|15643.3|15643.3|15633.3|15663.3|15653.3|15640.8|15630.8|1766
1597717500000|2020-08-18 02:25:00|15640.8|15630.8|15670.8|15660.8|15675.8|15665.8|15640.8|15630.8|2031
1597717800000|2020-08-18 02:30:00|15668.3|15658.3|15660.8|15650.8|15670.8|15660.8|15645.8|15635.8|2601
1597718100000|2020-08-18 02:35:00|15663.3|15653.3|15665.8|15655.8|15678.3|15668.3|15650.8|15640.8|2257
1597718400000|2020-08-18 02:40:00|15668.3|15658.3|15655.8|15645.8|15668.3|15658.3|15635.8|15625.8|2468
1597718700000|2020-08-18 02:45:00|15658.3|15648.3|15635.8|15625.8|15658.3|15648.3|15618.3|15608.3|3637
1597719000000|2020-08-18 02:50:00|15633.3|15623.3|15635.8|15625.8|15638.3|15628.3|15620.8|15610.8|1520
1597719300000|2020-08-18 02:55:00|15633.3|15623.3|15650.8|15640.8|15653.3|15643.3|15630.8|15620.8|1204
1597719600000|2020-08-18 03:00:00|15648.3|15638.3|15663.3|15653.3|15663.3|15653.3|15645.8|15635.8|1406
1597719900000|2020-08-18 03:05:00|15660.8|15650.8|15640.8|15630.8|15663.3|15653.3|15638.3|15628.3|1738
1597720200000|2020-08-18 03:10:00|15643.3|15633.3|15655.8|15645.8|15660.8|15650.8|15635.8|15625.8|1798
1597720500000|2020-08-18 03:15:00|15653.3|15643.3|15660.8|15650.8|15668.3|15658.3|15648.3|15638.3|1816
1597720800000|2020-08-18 03:20:00|15663.3|15653.3|15683.3|15673.3|15688.3|15678.3|15660.8|15650.8|2827
1597721100000|2020-08-18 03:25:00|15685.8|15675.8|15693.3|15683.3|15700.8|15690.8|15680.8|15670.8|2916
1597721400000|2020-08-18 03:30:00|15690.8|15680.8|15700.8|15690.8|15703.3|15693.3|15690.8|15680.8|623
1597721700000|2020-08-18 03:35:00|15703.3|15693.3|15713.3|15703.3|15713.3|15703.3|15703.3|15693.3|728
1597722000000|2020-08-18 03:40:00|15715.8|15705.8|15715.8|15705.8|15720.8|15710.8|15710.8|15700.8|542
1597722300000|2020-08-18 03:45:00|15713.3|15703.3|15715.8|15705.8|15715.8|15705.8|15710.8|15700.8|477
1597722600000|2020-08-18 03:50:00|15718.3|15708.3|15713.3|15703.3|15718.3|15708.3|15710.8|15700.8|150
1597722900000|2020-08-18 03:55:00|15715.8|15705.8|15710.8|15700.8|15715.8|15705.8|15710.8|15700.8|282
1597723200000|2020-08-18 04:00:00|15713.3|15703.3|15713.3|15703.3|15715.8|15705.8|15710.8|15700.8|89
1597723500000|2020-08-18 04:05:00|15715.8|15705.8|15708.3|15698.3|15715.8|15705.8|15708.3|15698.3|161
1597723800000|2020-08-18 04:10:00|15710.8|15700.8|15708.3|15698.3|15713.3|15703.3|15708.3|15698.3|113
1597724100000|2020-08-18 04:15:00|15710.8|15700.8|15713.3|15703.3|15713.3|15703.3|15708.3|15698.3|42
1597724400000|2020-08-18 04:20:00|15710.8|15700.8|15708.3|15698.3|15713.3|15703.3|15708.3|15698.3|625
1597724700000|2020-08-18 04:25:00|15705.8|15695.8|15708.3|15698.3|15708.3|15698.3|15705.8|15695.8|202
1597725000000|2020-08-18 04:30:00|15705.8|15695.8|15708.3|15698.3|15708.3|15698.3|15703.3|15693.3|342
1597725300000|2020-08-18 04:35:00|15705.8|15695.8|15705.8|15695.8|15708.3|15698.3|15705.8|15695.8|161
1597725600000|2020-08-18 04:40:00|15703.3|15693.3|15708.3|15698.3|15708.3|15698.3|15703.3|15693.3|368
1597725900000|2020-08-18 04:45:00|15705.8|15695.8|15710.8|15700.8|15710.8|15700.8|15705.8|15695.8|478
1597726200000|2020-08-18 04:50:00|15708.3|15698.3|15700.8|15690.8|15710.8|15700.8|15698.3|15688.3|334
1597726500000|2020-08-18 04:55:00|15703.3|15693.3|15705.8|15695.8|15708.3|15698.3|15700.8|15690.8|690
1597726800000|2020-08-18 05:00:00|15703.3|15693.3|15688.3|15678.3|15703.3|15693.3|15675.8|15665.8|3382
1597727100000|2020-08-18 05:05:00|15685.8|15675.8|15693.3|15683.3|15693.3|15683.3|15673.3|15663.3|2386
1597727400000|2020-08-18 05:10:00|15695.8|15685.8|15680.8|15670.8|15698.3|15688.3|15670.8|15660.8|2181
1597727700000|2020-08-18 05:15:00|15678.3|15668.3|15685.8|15675.8|15693.3|15683.3|15675.8|15665.8|1661
1597728000000|2020-08-18 05:20:00|15688.3|15678.3|15688.3|15678.3|15708.3|15698.3|15683.3|15673.3|3365
1597728300000|2020-08-18 05:25:00|15685.8|15675.8|15665.8|15655.8|15693.3|15683.3|15660.8|15650.8|2852
1597728600000|2020-08-18 05:30:00|15668.3|15658.3|15673.3|15663.3|15685.8|15675.8|15668.3|15658.3|1241
1597728900000|2020-08-18 05:35:00|15675.8|15665.8|15665.8|15655.8|15683.3|15673.3|15660.8|15650.8|1816
1597729200000|2020-08-18 05:40:00|15663.3|15653.3|15660.8|15650.8|15668.3|15658.3|15645.8|15635.8|2910
1597729500000|2020-08-18 05:45:00|15658.3|15648.3|15670.8|15660.8|15673.3|15663.3|15653.3|15643.3|810
1597729800000|2020-08-18 05:50:00|15668.3|15658.3|15655.8|15645.8|15673.3|15663.3|15653.3|15643.3|1297
1597730100000|2020-08-18 05:55:00|15658.3|15648.3|15648.3|15638.3|15658.3|15648.3|15635.8|15625.8|1745
1597730400000|2020-08-18 06:00:00|15645.8|15635.8|15645.8|15635.8|15650.8|15640.8|15635.8|15625.8|2216
1597730700000|2020-08-18 06:05:00|15643.3|15633.3|15633.3|15623.3|15648.3|15638.3|15630.8|15620.8|1323
1597731000000|2020-08-18 06:10:00|15635.8|15625.8|15643.3|15633.3|15655.8|15645.8|15630.8|15620.8|2154
1597731300000|2020-08-18 06:15:00|15640.8|15630.8|15650.8|15640.8|15655.8|15645.8|15638.3|15628.3|1638
1597731600000|2020-08-18 06:20:00|15648.3|15638.3|15638.3|15628.3|15648.3|15638.3|15630.8|15620.8|1533
1597731900000|2020-08-18 06:25:00|15635.8|15625.8|15573.3|15563.3|15635.8|15625.8|15573.3|15563.3|5906
1597732200000|2020-08-18 06:30:00|15568.3|15558.3|15608.3|15598.3|15608.3|15598.3|15565.8|15555.8|4918
1597732500000|2020-08-18 06:35:00|15605.8|15595.8|15600.8|15590.8|15618.3|15608.3|15600.8|15590.8|1988
1597732800000|2020-08-18 06:40:00|15603.3|15593.3|15615.8|15605.8|15625.8|15615.8|15603.3|15593.3|1590
1597733100000|2020-08-18 06:45:00|15613.3|15603.3|15645.8|15635.8|15645.8|15635.8|15613.3|15603.3|2758
1597733400000|2020-08-18 06:50:00|15643.3|15633.3|15658.3|15648.3|15658.3|15648.3|15643.3|15633.3|2546
1597733700000|2020-08-18 06:55:00|15660.8|15650.8|15620.8|15610.8|15660.8|15650.8|15618.3|15608.3|4336
1597734000000|2020-08-18 07:00:00|15623|15610.5|15610.5|15598|15625.5|15613|15608|15595.5|2678
1597734300000|2020-08-18 07:05:00|15608|15595.5|15608|15593|15613|15600.5|15603|15590.5|1226
1597734600000|2020-08-18 07:10:00|15605.5|15595.5|15610.5|15595.5|15615.5|15603|15605.5|15593|938
1597734900000|2020-08-18 07:15:00|15608|15593|15603|15590.5|15608|15593|15598|15585.5|551
1597735200000|2020-08-18 07:20:00|15605.5|15588|15603|15590.5|15608|15595.5|15600.5|15588|438
1597735500000|2020-08-18 07:25:00|15600.5|15588|15603|15590.5|15608|15595.5|15600.5|15585.5|537
1597735800000|2020-08-18 07:30:00|15600.5|15588|15613|15600.5|15613|15600.5|15600.5|15588|601
1597736100000|2020-08-18 07:35:00|15615.5|15603|15618|15605.5|15620.5|15608|15613|15598|454
1597736400000|2020-08-18 07:40:00|15620.5|15608|15615.5|15603|15620.5|15608|15613|15600.5|217
1597736700000|2020-08-18 07:45:00|15613|15600.5|15618|15603|15620.5|15608|15613|15600.5|205
1597737000000|2020-08-18 07:50:00|15615.5|15605.5|15613|15600.5|15620.5|15608|15610.5|15598|503
1597737300000|2020-08-18 07:55:00|15615.5|15603|15618|15605.5|15620.5|15608|15613|15600.5|231
1597737600000|2020-08-18 08:00:00|15615.5|15603|15620.5|15605.5|15620.5|15608|15608|15593|739
1597737900000|2020-08-18 08:05:00|15618|15608|15618|15605.5|15625.5|15613|15618|15603|520
1597738200000|2020-08-18 08:10:00|15620.5|15608|15620.5|15608|15625.5|15613|15618|15605.5|409
1597738500000|2020-08-18 08:15:00|15623|15610.5|15635.5|15623|15638|15625.5|15623|15610.5|759
1597738800000|2020-08-18 08:20:00|15638|15625.5|15625.5|15613|15638|15625.5|15625.5|15613|787
1597739100000|2020-08-18 08:25:00|15628|15615.5|15635.5|15620.5|15643|15630.5|15628|15615.5|756
1597739400000|2020-08-18 08:30:00|15636.8|15612.8|15638.5|15614.5|15653.8|15629.8|15636.3|15612.3|3
1597739700000|2020-08-18 08:35:00|15639|15615|15640.5|15616.5|15642|15618|15635.7|15611.7|38
1597740000000|2020-08-18 08:40:00|15640|15616|15632.1|15608.1|15640.5|15616.5|15632.1|15608.1|0
1597740300000|2020-08-18 08:45:00|15632.5|15608.5|15632.9|15608.9|15639.4|15615.4|15630.6|15606.6|0
1597740600000|2020-08-18 08:50:00|15630.6|15606.6|15626.7|15602.7|15631.9|15607.9|15624.5|15600.5|0
1597740900000|2020-08-18 08:55:00|15629.1|15605.1|15630.8|15606.8|15634.5|15610.5|15628.4|15604.4|0
1597741200000|2020-08-18 09:00:00|15628.4|15604.4|15625.5|15613|15635.5|15623|15618|15604.4|366
1597741500000|2020-08-18 09:05:00|15628|15610.5|15630.5|15615.5|15630.5|15618|15628|15610.5|49
1597741800000|2020-08-18 09:10:00|15628|15618|15640.5|15628|15643|15630.5|15628|15615.5|268
1597742100000|2020-08-18 09:15:00|15643|15630.5|15640.5|15628|15643|15630.5|15633|15620.5|297
1597742400000|2020-08-18 09:20:00|15638|15625.5|15640.5|15625.5|15640.5|15628|15638|15625.5|44
1597742700000|2020-08-18 09:25:00|15638|15628|15638|15625.5|15640.5|15628|15635.5|15623|138
1597743000000|2020-08-18 09:30:00|15640.5|15623|15640.5|15625.5|15640.5|15625.5|15635.5|15623|101
1597743300000|2020-08-18 09:35:00|15638|15628|15635.5|15620.5|15643|15630.5|15633|15620.5|84
1597743600000|2020-08-18 09:40:00|15638|15623|15638|15625.5|15640.5|15628|15635.5|15623|83
1597743900000|2020-08-18 09:45:00|15635.5|15623|15640.5|15628|15640.5|15628|15635.5|15623|124
1597744200000|2020-08-18 09:50:00|15643|15630.5|15643|15630.5|15643|15630.5|15638|15625.5|84
1597744500000|2020-08-18 09:55:00|15640.5|15628|15643|15630.5|15643|15630.5|15640.5|15628|42
1597744800000|2020-08-18 10:00:00|15640.5|15628|15643|15630.5|15643|15630.5|15640.5|15628|37
1597745100000|2020-08-18 10:05:00|15645.5|15633|15643|15630.5|15648|15635.5|15643|15630.5|131
1597745400000|2020-08-18 10:10:00|15645.5|15633|15645.5|15633|15648|15633|15645.5|15630.5|29
1597745700000|2020-08-18 10:15:00|15648|15630.5|15648|15635.5|15648|15635.5|15645.5|15630.5|60
1597746000000|2020-08-18 10:20:00|15645.5|15633|15648|15635.5|15648|15635.5|15645.5|15633|30
1597746300000|2020-08-18 10:25:00|15650.5|15638|15643|15630.5|15650.5|15638|15643|15630.5|87
1597746600000|2020-08-18 10:30:00|15645.5|15633|15640.5|15628|15648|15635.5|15640.5|15628|82
1597746900000|2020-08-18 10:35:00|15643|15630.5|15645.5|15633|15648|15635.5|15640.5|15628|67
1597747200000|2020-08-18 10:40:00|15648|15635.5|15648|15635.5|15650.5|15638|15645.5|15633|103
1597747500000|2020-08-18 10:45:00|15650.5|15638|15653|15640.5|15655.5|15643|15648|15635.5|148
1597747800000|2020-08-18 10:50:00|15650.5|15638|15648|15635.5|15650.5|15638|15648|15635.5|81
1597748100000|2020-08-18 10:55:00|15650.5|15638|15650.5|15638|15653|15640.5|15648|15635.5|32
1597748400000|2020-08-18 11:00:00|15653|15640.5|15653|15640.5|15653|15640.5|15650.5|15638|36
1597748700000|2020-08-18 11:05:00|15650.5|15638|15645.5|15633|15650.5|15640.5|15645.5|15630.5|50
1597749000000|2020-08-18 11:10:00|15648|15635.5|15648|15635.5|15648|15635.5|15643|15630.5|55
1597749300000|2020-08-18 11:15:00|15645.5|15633|15643|15630.5|15648|15635.5|15643|15630.5|10
1597749600000|2020-08-18 11:20:00|15645.5|15633|15648|15635.5|15648|15635.5|15645.5|15630.5|32
1597749900000|2020-08-18 11:25:00|15645.5|15633|15643|15630.5|15648|15635.5|15643|15630.5|86
1597750200000|2020-08-18 11:30:00|15645.5|15633|15638|15625.5|15645.5|15633|15638|15625.5|75
1597750500000|2020-08-18 11:35:00|15640.5|15628|15640.5|15625.5|15643|15628|15638|15625.5|118
1597750800000|2020-08-18 11:40:00|15638|15628|15638|15625.5|15640.5|15628|15638|15625.5|41
1597751100000|2020-08-18 11:45:00|15640.5|15628|15640.5|15628|15645.5|15633|15638|15625.5|122
1597751400000|2020-08-18 11:50:00|15638|15625.5|15640.5|15628|15643|15630.5|15638|15625.5|67
1597751700000|2020-08-18 11:55:00|15638|15625.5|15633|15620.5|15638|15625.5|15633|15620.5|638
1597752000000|2020-08-18 12:00:00|15635.5|15618|15630.5|15618|15635.5|15620.5|15628|15615.5|452
1597752300000|2020-08-18 12:05:00|15633|15620.5|15628|15615.5|15633|15620.5|15625.5|15613|429
1597752600000|2020-08-18 12:10:00|15630.5|15618|15635.5|15620.5|15635.5|15623|15630.5|15618|36
1597752900000|2020-08-18 12:15:00|15633|15623|15635.5|15623|15638|15625.5|15630.5|15618|63
1597753200000|2020-08-18 12:20:00|15638|15625.5|15635.5|15623|15638|15625.5|15633|15620.5|105
1597753500000|2020-08-18 12:25:00|15633|15620.5|15633|15620.5|15635.5|15620.5|15630.5|15618|30
1597753800000|2020-08-18 12:30:00|15635.5|15623|15630.5|15618|15635.5|15623|15630.5|15618|60
1597754100000|2020-08-18 12:35:00|15633|15620.5|15638|15625.5|15638|15625.5|15633|15620.5|130
1597754400000|2020-08-18 12:40:00|15635.5|15623|15628|15615.5|15638|15625.5|15628|15615.5|61
1597754700000|2020-08-18 12:45:00|15630.5|15618|15628|15615.5|15630.5|15618|15628|15615.5|139
1597755000000|2020-08-18 12:50:00|15630.5|15618|15628|15615.5|15630.5|15618|15625.5|15613|121
1597755300000|2020-08-18 12:55:00|15630.5|15618|15625.5|15610.5|15630.5|15618|15625.5|15610.5|98
1597755600000|2020-08-18 13:00:00|15628|15613|15625.5|15613|15628|15615.5|15625.5|15610.5|99
1597755900000|2020-08-18 13:05:00|15628|15615.5|15625.5|15613|15628|15615.5|15625.5|15613|141
1597756200000|2020-08-18 13:10:00|15623|15610.5|15623|15610.5|15625.5|15613|15620.5|15608|121
1597756500000|2020-08-18 13:15:00|15620.5|15608|15620.5|15608|15623|15610.5|15618|15605.5|111
1597756800000|2020-08-18 13:20:00|15623|15605.5|15618|15605.5|15623|15610.5|15618|15605.5|149
1597757100000|2020-08-18 13:25:00|15620.5|15608|15620.5|15608|15620.5|15608|15620.5|15608|78
1597757400000|2020-08-18 13:30:00|15618|15605.5|15605.5|15593|15625.5|15613|15605.5|15593|829
1597757700000|2020-08-18 13:35:00|15603|15590.5|15608|15595.5|15623|15608|15600.5|15588|659
1597758000000|2020-08-18 13:40:00|15610.5|15598|15600.5|15588|15610.5|15598|15600.5|15588|291
1597758300000|2020-08-18 13:45:00|15603|15590.5|15618|15605.5|15623|15608|15600.5|15588|245
1597758600000|2020-08-18 13:50:00|15615.5|15603|15583|15570.5|15618|15605.5|15583|15570.5|633
1597758900000|2020-08-18 13:55:00|15585.5|15573|15590.5|15578|15593|15580.5|15585.5|15570.5|499
1597759200000|2020-08-18 14:00:00|15593|15580.5|15595.5|15583|15595.5|15583|15588|15575.5|286
1597759500000|2020-08-18 14:05:00|15593|15580.5|15570.5|15555.5|15595.5|15583|15568|15555.5|819
1597759800000|2020-08-18 14:10:00|15568|15558|15588|15575.5|15590.5|15578|15568|15555.5|660
1597760100000|2020-08-18 14:15:00|15590.5|15578|15588|15575.5|15593|15580.5|15588|15573|181
1597760400000|2020-08-18 14:20:00|15590.5|15578|15573|15560.5|15590.5|15578|15573|15560.5|364
1597760700000|2020-08-18 14:25:00|15575.5|15563|15553|15540.5|15580.5|15568|15550.5|15535.5|1158
1597761000000|2020-08-18 14:30:00|15550.5|15538|15578|15565.5|15578|15565.5|15548|15535.5|520
1597761300000|2020-08-18 14:35:00|15580.5|15568|15588|15573|15588|15575.5|15575.5|15563|351
1597761600000|2020-08-18 14:40:00|15585.5|15570.5|15588|15575.5|15593|15580.5|15580.5|15568|273
1597761900000|2020-08-18 14:45:00|15585.5|15573|15588|15575.5|15590.5|15578|15580.5|15565.5|281
1597762200000|2020-08-18 14:50:00|15585.5|15573|15585.5|15573|15590.5|15578|15585.5|15573|151
1597762500000|2020-08-18 14:55:00|15588|15575.5|15585.5|15570.5|15588|15575.5|15580.5|15568|162
1597762800000|2020-08-18 15:00:00|15583|15573|15583|15570.5|15585.5|15573|15580.5|15568|96
1597763100000|2020-08-18 15:05:00|15585.5|15568|15593|15580.5|15593|15580.5|15580.5|15568|107
1597763400000|2020-08-18 15:10:00|15590.5|15578|15593|15580.5|15593|15580.5|15585.5|15573|158
1597763700000|2020-08-18 15:15:00|15590.5|15578|15593|15580.5|15595.5|15580.5|15590.5|15578|23
1597764000000|2020-08-18 15:20:00|15590.5|15578|15595.5|15583|15595.5|15583|15585.5|15573|125
1597764300000|2020-08-18 15:25:00|15598|15585.5|15595.5|15583|15605.5|15593|15595.5|15583|580
1597764600000|2020-08-18 15:30:00|15598|15585.5|15598|15583|15598|15585.5|15593|15580.5|143
1597764900000|2020-08-18 15:35:00|15595.5|15585.5|15595.5|15583|15598|15585.5|15593|15580.5|117
1597765200000|2020-08-18 15:40:00|15593|15580.5|15598|15585.5|15598|15585.5|15593|15580.5|80
1597765500000|2020-08-18 15:45:00|15595.5|15583|15593|15580.5|15595.5|15583|15593|15580.5|51
1597765800000|2020-08-18 15:50:00|15595.5|15583|15600.5|15585.5|15600.5|15588|15595.5|15580.5|102
1597766100000|2020-08-18 15:55:00|15598|15588|15598|15585.5|15600.5|15588|15598|15583|71
1597766400000|2020-08-18 16:00:00|15600.5|15583|15598|15583|15600.5|15585.5|15598|15583|52
1597766700000|2020-08-18 16:05:00|15595.5|15585.5|15600.5|15588|15600.5|15588|15595.5|15583|114
1597767000000|2020-08-18 16:10:00|15603|15585.5|15603|15588|15603|15588|15603|15585.5|96
1597767300000|2020-08-18 16:15:00|15600.5|15590.5|15603|15590.5|15603|15590.5|15598|15585.5|46
1597767600000|2020-08-18 16:20:00|15600.5|15588|15603|15588|15603|15590.5|15600.5|15588|40
1597767900000|2020-08-18 16:25:00|15605.5|15590.5|15605.5|15593|15605.5|15593|15605.5|15588|149
1597768200000|2020-08-18 16:30:00|15608|15595.5|15608|15595.5|15610.5|15598|15608|15595.5|77
1597768500000|2020-08-18 16:35:00|15610.5|15600.5|15615.5|15603|15615.5|15603|15610.5|15600.5|83
1597768800000|2020-08-18 16:40:00|15618|15605.5|15623|15610.5|15623|15610.5|15618|15605.5|143
1597769100000|2020-08-18 16:45:00|15620.5|15608|15620.5|15608|15623|15608|15618|15605.5|136
1597769400000|2020-08-18 16:50:00|15623|15610.5|15623|15610.5|15623|15610.5|15620.5|15608|56
1597769700000|2020-08-18 16:55:00|15625.5|15613|15623|15610.5|15625.5|15613|15620.5|15608|129
1597770000000|2020-08-18 17:00:00|15620.5|15608|15618|15605.5|15620.5|15608|15618|15603|244
1597770300000|2020-08-18 17:05:00|15620.5|15608|15620.5|15608|15623|15610.5|15618|15608|92
1597770600000|2020-08-18 17:10:00|15618|15605.5|15618|15605.5|15618|15608|15618|15605.5|107
1597770900000|2020-08-18 17:15:00|15615.5|15603|15615.5|15603|15618|15605.5|15615.5|15603|90
1597771200000|2020-08-18 17:20:00|15613|15600.5|15605.5|15593|15613|15603|15605.5|15593|368
1597771500000|2020-08-18 17:25:00|15603|15590.5|15605.5|15593|15608|15595.5|15603|15590.5|152
1597771800000|2020-08-18 17:30:00|15608|15595.5|15608|15595.5|15610.5|15598|15608|15595.5|42
1597772100000|2020-08-18 17:35:00|15610.5|15598|15608|15595.5|15610.5|15598|15608|15595.5|117
1597772400000|2020-08-18 17:40:00|15605.5|15593|15605.5|15590.5|15605.5|15593|15603|15590.5|63
1597772700000|2020-08-18 17:45:00|15603|15593|15608|15593|15608|15593|15603|15590.5|9
1597773000000|2020-08-18 17:50:00|15605.5|15590.5|15605.5|15593|15608|15593|15603|15588|30
1597773300000|2020-08-18 17:55:00|15603|15590.5|15603|15590.5|15605.5|15593|15603|15590.5|43
1597773600000|2020-08-18 18:00:00|15600.5|15588|15598|15585.5|15600.5|15588|15598|15585.5|18
1597773900000|2020-08-18 18:05:00|15600.5|15588|15603|15590.5|15603|15590.5|15600.5|15585.5|26
1597774200000|2020-08-18 18:10:00|15600.5|15588|15598|15585.5|15603|15590.5|15598|15585.5|12
1597774500000|2020-08-18 18:15:00|15600.5|15588|15600.5|15588|15600.5|15588|15600.5|15585.5|13
1597774800000|2020-08-18 18:20:00|15603|15585.5|15603|15590.5|15603|15590.5|15603|15585.5|24
1597775100000|2020-08-18 18:25:00|15600.5|15588|15598|15585.5|15600.5|15588|15598|15585.5|64
1597775400000|2020-08-18 18:30:00|15600.5|15588|15595.5|15580.5|15600.5|15588|15593|15580.5|159
1597775700000|2020-08-18 18:35:00|15593|15578|15590.5|15578|15593|15578|15590.5|15578|49
1597776000000|2020-08-18 18:40:00|15593|15580.5|15593|15583|15595.5|15583|15593|15580.5|35
1597776300000|2020-08-18 18:45:00|15594.3|15584.3|15591.8|15581.8|15594.3|15584.3|15589.3|15579.3|13
1597776600000|2020-08-18 18:50:00|15593|15583|15594.3|15584.3|15594.3|15584.3|15593|15583|38
1597776900000|2020-08-18 18:55:00|15593|15583|15586.8|15576.8|15594.3|15584.3|15586.8|15576.8|149
1597777200000|2020-08-18 19:00:00|15584.3|15574.3|15586.8|15576.8|15586.8|15576.8|15581.8|15571.8|148
1597777500000|2020-08-18 19:05:00|15588|15578|15584.3|15574.3|15589.3|15579.3|15583|15573|72
1597777800000|2020-08-18 19:10:00|15586.8|15576.8|15601.8|15591.8|15601.8|15591.8|15586.8|15576.8|65
1597778100000|2020-08-18 19:15:00|15604.3|15594.3|15601.8|15591.8|15604.3|15594.3|15596.8|15586.8|222
1597778400000|2020-08-18 19:20:00|15600.5|15590.5|15599.3|15589.3|15604.3|15594.3|15599.3|15589.3|17
1597778700000|2020-08-18 19:25:00|15596.8|15586.8|15599.3|15589.3|15599.3|15589.3|15596.8|15586.8|40
1597779000000|2020-08-18 19:30:00|15598|15588|15601.8|15591.8|15606.8|15596.8|15598|15588|64
1597779300000|2020-08-18 19:35:00|15604.3|15594.3|15581.8|15571.8|15605.5|15595.5|15581.8|15571.8|231
1597779600000|2020-08-18 19:40:00|15584.3|15574.3|15596.8|15586.8|15596.8|15586.8|15584.3|15574.3|78
1597779900000|2020-08-18 19:45:00|15595.5|15585.5|15596.8|15586.8|15599.3|15589.3|15591.8|15581.8|11
1597780200000|2020-08-18 19:50:00|15595.5|15585.5|15591.8|15581.8|15596.8|15586.8|15586.8|15576.8|377
1597780500000|2020-08-18 19:55:00|15593|15583|15600.5|15590.5|15601.8|15591.8|15590.5|15580.5|199
1597780800000|2020-08-18 20:00:00|15599.3|15589.3|15595.5|15585.5|15599.3|15589.3|15591.8|15581.8|12
1597781100000|2020-08-18 20:05:00|15594.3|15584.3|15596.8|15586.8|15596.8|15586.8|15594.3|15584.3|0
1597781400000|2020-08-18 20:10:00|15599.3|15589.3|15601.8|15591.8|15604.3|15594.3|15599.3|15589.3|77
1597781700000|2020-08-18 20:15:00|15610.7|15586.7|15609.3|15585.3|15610.7|15586.7|15609|15585|40
1597782000000|2020-08-18 20:20:00|15609.4|15585.4|15609|15585|15609.4|15585.4|15608.9|15584.9|6
1597782300000|2020-08-18 20:25:00|15609.1|15585.1|15609.7|15585.7|15609.7|15585.7|15609|15585|28
1597782600000|2020-08-18 20:30:00|15608.3|15584.3|15604.9|15580.9|15608.3|15584.3|15604.9|15580.9|15
1597782900000|2020-08-18 20:35:00|15605.7|15581.7|15608.3|15584.3|15609.2|15585.2|15604.9|15580.9|29
1597783200000|2020-08-18 20:40:00|15609.2|15585.2|15611.8|15587.8|15612.7|15588.7|15608.3|15584.3|77
1597783500000|2020-08-18 20:45:00|15612.7|15588.7|15612.7|15588.7|15613.5|15589.5|15611.8|15587.8|152
1597783800000|2020-08-18 20:50:00|15611.8|15587.8|15614.4|15590.4|15615.3|15591.3|15611.8|15587.8|16
1597784100000|2020-08-18 20:55:00|15615.3|15591.3|15615.1|15591.1|15616.1|15592.1|15614.4|15590.4|26
1597784400000|2020-08-18 21:00:00|15614.7|15590.7|15612.5|15588.5|15614.9|15590.9|15612.5|15588.5|6
1597784700000|2020-08-18 21:05:00|15612.2|15588.2|15612.5|15588.5|15613.2|15589.2|15610.8|15586.8|52
1597785000000|2020-08-18 21:10:00|15612.3|15588.3|15611.7|15587.7|15612.3|15588.3|15611.7|15587.7|1
1597785300000|2020-08-18 21:15:00|15612.8|15588.8|15612.2|15588.2|15613.4|15589.4|15612.2|15588.2|0
1597785600000|2020-08-18 21:20:00|15612.7|15588.7|15612.5|15588.5|15613.3|15589.3|15611.6|15587.6|0
1597785900000|2020-08-18 21:25:00|15612.4|15588.4|15611.9|15587.9|15612.7|15588.7|15611.6|15587.6|0
1597786200000|2020-08-18 21:30:00|15612.2|15588.2|15611.9|15587.9|15612.2|15588.2|15611.9|15587.9|0
1597786500000|2020-08-18 21:35:00|15611.2|15587.2|15611.9|15587.9|15612|15588|15611.2|15587.2|0
1597786800000|2020-08-18 21:40:00|15612|15588|15612|15588|15612|15588|15611.8|15587.8|0
1597787100000|2020-08-18 21:45:00|15611.6|15587.6|15612.2|15588.2|15613.1|15589.1|15611.6|15587.6|0
1597787400000|2020-08-18 21:50:00|15612.4|15588.4|15612.9|15588.9|15613.2|15589.2|15611.9|15587.9|0
1597787700000|2020-08-18 21:55:00|15613.1|15589.1|15612.2|15588.2|15614.2|15590.2|15612.2|15588.2|0
1597788000000|2020-08-18 22:00:00|15616.3|15592.3|15616|15592|15618.9|15594.9|15613.3|15589.3|0
1597788300000|2020-08-18 22:05:00|15615.6|15591.6|15613.4|15589.4|15616|15592|15610.8|15586.8|0
1597788600000|2020-08-18 22:10:00|15613.8|15589.8|15615.2|15591.2|15615.2|15591.2|15611.7|15587.7|0
1597788900000|2020-08-18 22:15:00|15614.3|15590.3|15615.2|15591.2|15615.2|15591.2|15614.3|15590.3|0
1597789200000|2020-08-18 22:20:00|15616|15592|15602.3|15578.3|15616|15592|15602.3|15578.3|0
1597789500000|2020-08-18 22:25:00|15602.7|15578.7|15601.5|15577.5|15603.2|15579.2|15601.5|15577.5|0
1597789800000|2020-08-18 22:30:00|15601.9|15577.9|15600.6|15576.6|15602.3|15578.3|15600.6|15576.6|0
1597790100000|2020-08-18 22:35:00|15599.7|15575.7|15601.2|15577.2|15601.5|15577.5|15599.5|15575.5|0
1597790400000|2020-08-18 22:40:00|15602.1|15578.1|15603|15579|15603|15579|15601.2|15577.2|0
1597790700000|2020-08-18 22:45:00|15602.1|15578.1|15602.1|15578.1|15603|15579|15602.1|15578.1|0
1597791000000|2020-08-18 22:50:00|15603|15579|15604.7|15580.7|15604.7|15580.7|15603|15579|0
1597791300000|2020-08-18 22:55:00|15605.6|15581.6|15603.8|15579.8|15605.6|15581.6|15603.8|15579.8|0
1597791600000|2020-08-18 23:00:00|15604.7|15580.7|15603.8|15579.8|15604.7|15580.7|15603|15579|0
1597791900000|2020-08-18 23:05:00|15604.3|15580.3|15603.8|15579.8|15604.7|15580.7|15603.8|15579.8|0
1597792200000|2020-08-18 23:10:00|15604.3|15580.3|15607.3|15583.3|15608.2|15584.2|15604.3|15580.3|0
1597792500000|2020-08-18 23:15:00|15606.4|15582.4|15607.3|15583.3|15608.2|15584.2|15603.8|15579.8|0
1597792800000|2020-08-18 23:20:00|15608.2|15584.2|15606|15582|15608.2|15584.2|15605.6|15581.6|0
1597793100000|2020-08-18 23:25:00|15605.6|15581.6|15608.8|15584.8|15608.8|15584.8|15605.6|15581.6|0
1597793400000|2020-08-18 23:30:00|15608.4|15584.4|15608.3|15584.3|15609.7|15585.7|15607.4|15583.4|0
1597793700000|2020-08-18 23:35:00|15607.4|15583.4|15606.5|15582.5|15607.4|15583.4|15606.5|15582.5|0
1597794000000|2020-08-18 23:40:00|15607.4|15583.4|15608.3|15584.3|15609.1|15585.1|15606.5|15582.5|0
1597794300000|2020-08-18 23:45:00|15607.4|15583.4|15605.7|15581.7|15607.4|15583.4|15604|15580|0
1597794600000|2020-08-18 23:50:00|15604.8|15580.8|15606.5|15582.5|15606.5|15582.5|15604.8|15580.8|0
1597794900000|2020-08-18 23:55:00|15607.4|15583.4|15607.4|15583.4|15608.3|15584.3|15606.5|15582.5|0
1597795200000|2020-08-19 00:00:00|15606.5|15582.5|15603.1|15579.1|15608.3|15584.3|15600.5|15576.5|0
1597795500000|2020-08-19 00:05:00|15604|15580|15603.1|15579.1|15604|15580|15596.2|15572.2|0
1597795800000|2020-08-19 00:10:00|15604|15580|15599.6|15575.6|15604|15580|15597.9|15573.9|0
1597796100000|2020-08-19 00:15:00|15600.5|15576.5|15594.4|15570.4|15600.5|15576.5|15591.6|15567.6|0
1597796400000|2020-08-19 00:20:00|15594.9|15570.9|15607.2|15583.2|15607.2|15583.2|15594.4|15570.4|0
1597796700000|2020-08-19 00:25:00|15606.8|15582.8|15606.1|15582.1|15607.7|15583.7|15603.3|15579.3|0
1597797000000|2020-08-19 00:30:00|15607.3|15583.3|15597.7|15573.7|15607.3|15583.3|15597.7|15573.7|0
1597797300000|2020-08-19 00:35:00|15598.2|15574.2|15596.4|15572.4|15598.2|15574.2|15589.9|15565.9|0
1597797600000|2020-08-19 00:40:00|15596.9|15572.9|15594.9|15570.9|15600.5|15576.5|15591.6|15567.6|0
1597797900000|2020-08-19 00:45:00|15594.5|15570.5|15590.8|15566.8|15597.7|15573.7|15587.1|15563.1|0
1597798200000|2020-08-19 00:50:00|15591.2|15567.2|15593.6|15569.6|15597.3|15573.3|15591.2|15567.2|0
1597798500000|2020-08-19 00:55:00|15593.8|15569.8|15587.7|15563.7|15601|15577|15587.7|15563.7|0
1597798800000|2020-08-19 01:00:00|15574.3|15564.3|15616.8|15606.8|15616.8|15606.8|15566.8|15556.8|2801
1597799100000|2020-08-19 01:05:00|15619.3|15609.3|15611.8|15601.8|15624.3|15614.3|15611.8|15601.8|1364
1597799400000|2020-08-19 01:10:00|15614.3|15604.3|15621.8|15611.8|15624.3|15614.3|15606.8|15596.8|698
1597799700000|2020-08-19 01:15:00|15624.3|15614.3|15639.3|15629.3|15641.8|15631.8|15614.3|15604.3|1818
1597800000000|2020-08-19 01:20:00|15634.3|15624.3|15599.3|15589.3|15641.8|15631.8|15594.3|15584.3|1515
1597800300000|2020-08-19 01:25:00|15601.8|15591.8|15586.8|15576.8|15611.8|15601.8|15586.8|15576.8|1379
1597800600000|2020-08-19 01:30:00|15589.3|15579.3|15646.8|15636.8|15649.3|15639.3|15569.3|15559.3|9077
1597800900000|2020-08-19 01:35:00|15649.3|15639.3|15591.8|15581.8|15654.3|15644.3|15591.8|15581.8|5181
1597801200000|2020-08-19 01:40:00|15589.3|15579.3|15491.8|15481.8|15591.8|15581.8|15491.8|15481.8|9699
1597801500000|2020-08-19 01:45:00|15494.3|15484.3|15494.3|15484.3|15524.3|15514.3|15486.8|15476.8|7506
1597801800000|2020-08-19 01:50:00|15491.8|15481.8|15504.3|15494.3|15514.3|15504.3|15489.3|15479.3|4041
1597802100000|2020-08-19 01:55:00|15506.8|15496.8|15491.8|15481.8|15506.8|15496.8|15471.8|15461.8|3550
1597802400000|2020-08-19 02:00:00|15489.3|15479.3|15524.3|15514.3|15529.3|15519.3|15489.3|15479.3|3291
1597802700000|2020-08-19 02:05:00|15521.8|15511.8|15544.3|15534.3|15551.8|15541.8|15506.8|15496.8|5685
1597803000000|2020-08-19 02:10:00|15541.8|15531.8|15529.3|15519.3|15549.3|15539.3|15516.8|15506.8|1897
1597803300000|2020-08-19 02:15:00|15526.8|15516.8|15509.3|15499.3|15529.3|15519.3|15504.3|15494.3|2493
1597803600000|2020-08-19 02:20:00|15506.8|15496.8|15479.3|15469.3|15521.8|15511.8|15469.3|15459.3|4602
1597803900000|2020-08-19 02:25:00|15481.8|15471.8|15449.3|15439.3|15486.8|15476.8|15441.8|15431.8|3971
1597804200000|2020-08-19 02:30:00|15451.8|15441.8|15476.8|15466.8|15479.3|15469.3|15441.8|15431.8|3208
1597804500000|2020-08-19 02:35:00|15474.3|15464.3|15489.3|15479.3|15491.8|15481.8|15471.8|15461.8|3290
1597804800000|2020-08-19 02:40:00|15486.8|15476.8|15501.8|15491.8|15514.3|15504.3|15474.3|15464.3|5445
1597805100000|2020-08-19 02:45:00|15504.3|15494.3|15509.3|15499.3|15519.3|15509.3|15501.8|15491.8|2419
1597805400000|2020-08-19 02:50:00|15506.8|15496.8|15516.8|15506.8|15531.8|15521.8|15501.8|15491.8|2126
1597805700000|2020-08-19 02:55:00|15519.3|15509.3|15494.3|15484.3|15536.8|15526.8|15491.8|15481.8|1816
1597806000000|2020-08-19 03:00:00|15491.8|15481.8|15511.8|15501.8|15516.8|15506.8|15471.8|15461.8|2756
1597806300000|2020-08-19 03:05:00|15509.3|15499.3|15494.3|15484.3|15514.3|15504.3|15489.3|15479.3|1521
1597806600000|2020-08-19 03:10:00|15491.8|15481.8|15519.3|15509.3|15524.3|15514.3|15479.3|15469.3|2651
1597806900000|2020-08-19 03:15:00|15516.8|15506.8|15514.3|15504.3|15529.3|15519.3|15506.8|15496.8|1746
1597807200000|2020-08-19 03:20:00|15511.8|15501.8|15516.8|15506.8|15539.3|15529.3|15511.8|15501.8|1380
1597807500000|2020-08-19 03:25:00|15519.3|15509.3|15506.8|15496.8|15519.3|15509.3|15499.3|15489.3|1486
1597807800000|2020-08-19 03:30:00|15509.3|15499.3|15524.3|15514.3|15526.8|15516.8|15509.3|15499.3|287
1597808100000|2020-08-19 03:35:00|15526.8|15516.8|15521.8|15511.8|15526.8|15516.8|15519.3|15509.3|198
1597808400000|2020-08-19 03:40:00|15519.3|15509.3|15519.3|15509.3|15524.3|15514.3|15516.8|15506.8|141
1597808700000|2020-08-19 03:45:00|15521.8|15511.8|15516.8|15506.8|15521.8|15511.8|15516.8|15506.8|208
1597809000000|2020-08-19 03:50:00|15519.3|15509.3|15521.8|15511.8|15524.3|15514.3|15514.3|15504.3|207
1597809300000|2020-08-19 03:55:00|15519.3|15509.3|15521.8|15511.8|15524.3|15514.3|15519.3|15509.3|139
1597809600000|2020-08-19 04:00:00|15524.3|15514.3|15524.3|15514.3|15524.3|15514.3|15519.3|15509.3|186
1597809900000|2020-08-19 04:05:00|15526.8|15516.8|15519.3|15509.3|15526.8|15516.8|15516.8|15506.8|179
1597810200000|2020-08-19 04:10:00|15516.8|15506.8|15514.3|15504.3|15521.8|15511.8|15514.3|15504.3|115
1597810500000|2020-08-19 04:15:00|15516.8|15506.8|15509.3|15499.3|15516.8|15506.8|15509.3|15499.3|90
1597810800000|2020-08-19 04:20:00|15511.8|15501.8|15511.8|15501.8|15514.3|15504.3|15509.3|15499.3|83
1597811100000|2020-08-19 04:25:00|15509.3|15499.3|15511.8|15501.8|15511.8|15501.8|15509.3|15499.3|39
1597811400000|2020-08-19 04:30:00|15509.3|15499.3|15496.8|15486.8|15509.3|15499.3|15496.8|15486.8|480
1597811700000|2020-08-19 04:35:00|15499.3|15489.3|15501.8|15491.8|15504.3|15494.3|15499.3|15489.3|95
1597812000000|2020-08-19 04:40:00|15504.3|15494.3|15501.8|15491.8|15509.3|15499.3|15499.3|15489.3|300
1597812300000|2020-08-19 04:45:00|15499.3|15489.3|15506.8|15496.8|15509.3|15499.3|15499.3|15489.3|151
1597812600000|2020-08-19 04:50:00|15509.3|15499.3|15496.8|15486.8|15509.3|15499.3|15496.8|15486.8|579
1597812900000|2020-08-19 04:55:00|15499.3|15489.3|15499.3|15489.3|15501.8|15491.8|15496.8|15486.8|194
1597813200000|2020-08-19 05:00:00|15496.8|15486.8|15476.8|15466.8|15504.3|15494.3|15476.8|15466.8|1671
1597813500000|2020-08-19 05:05:00|15479.3|15469.3|15506.8|15496.8|15506.8|15496.8|15476.8|15466.8|1291
1597813800000|2020-08-19 05:10:00|15504.3|15494.3|15514.3|15504.3|15526.8|15516.8|15504.3|15494.3|1459
1597814100000|2020-08-19 05:15:00|15516.8|15506.8|15539.3|15529.3|15539.3|15529.3|15509.3|15499.3|1930
1597814400000|2020-08-19 05:20:00|15536.8|15526.8|15546.8|15536.8|15549.3|15539.3|15524.3|15514.3|1570
1597814700000|2020-08-19 05:25:00|15544.3|15534.3|15549.3|15539.3|15559.3|15549.3|15541.8|15531.8|2674
1597815000000|2020-08-19 05:30:00|15546.8|15536.8|15544.3|15534.3|15559.3|15549.3|15536.8|15526.8|8504
1597815300000|2020-08-19 05:35:00|15541.8|15531.8|15529.3|15519.3|15576.8|15566.8|15519.3|15509.3|7320
1597815600000|2020-08-19 05:40:00|15526.8|15516.8|15489.3|15479.3|15526.8|15516.8|15486.8|15476.8|4663
1597815900000|2020-08-19 05:45:00|15491.8|15481.8|15501.8|15491.8|15506.8|15496.8|15491.8|15481.8|3125
1597816200000|2020-08-19 05:50:00|15504.3|15494.3|15509.3|15499.3|15529.3|15519.3|15496.8|15486.8|3858
1597816500000|2020-08-19 05:55:00|15506.8|15496.8|15506.8|15496.8|15519.3|15509.3|15489.3|15479.3|3396
1597816800000|2020-08-19 06:00:00|15504.3|15494.3|15511.8|15501.8|15511.8|15501.8|15481.8|15471.8|2808
1597817100000|2020-08-19 06:05:00|15509.3|15499.3|15479.3|15469.3|15509.3|15499.3|15476.8|15466.8|2373
1597817400000|2020-08-19 06:10:00|15476.8|15466.8|15504.3|15494.3|15506.8|15496.8|15469.3|15459.3|3071
1597817700000|2020-08-19 06:15:00|15506.8|15496.8|15516.8|15506.8|15526.8|15516.8|15501.8|15491.8|3439
1597818000000|2020-08-19 06:20:00|15519.3|15509.3|15526.8|15516.8|15534.3|15524.3|15511.8|15501.8|2721
1597818300000|2020-08-19 06:25:00|15524.3|15514.3|15469.3|15459.3|15526.8|15516.8|15459.3|15449.3|5638
1597818600000|2020-08-19 06:30:00|15466.8|15456.8|15431.8|15421.8|15466.8|15456.8|15426.8|15416.8|5633
1597818900000|2020-08-19 06:35:00|15434.3|15424.3|15444.3|15434.3|15451.8|15441.8|15426.8|15416.8|3920
1597819200000|2020-08-19 06:40:00|15441.8|15431.8|15384.3|15374.3|15454.3|15444.3|15381.8|15371.8|7106
1597819500000|2020-08-19 06:45:00|15386.8|15376.8|15394.3|15384.3|15411.8|15401.8|15384.3|15374.3|5394
1597819800000|2020-08-19 06:50:00|15391.8|15381.8|15419.3|15409.3|15431.8|15421.8|15389.3|15379.3|4674
1597820100000|2020-08-19 06:55:00|15416.8|15406.8|15381.8|15371.8|15424.3|15414.3|15371.8|15361.8|6450
1597820400000|2020-08-19 07:00:00|15384.3|15369.3|15404.3|15391.8|15406.8|15394.3|15381.8|15366.8|2040
1597820700000|2020-08-19 07:05:00|15401.8|15389.3|15401.8|15389.3|15411.8|15396.8|15394.3|15381.8|1144
1597821000000|2020-08-19 07:10:00|15399.3|15386.8|15406.8|15394.3|15409.3|15396.8|15396.8|15384.3|1032
1597821300000|2020-08-19 07:15:00|15404.3|15391.8|15399.3|15386.8|15409.3|15396.8|15394.3|15381.8|422
1597821600000|2020-08-19 07:20:00|15396.8|15384.3|15384.3|15371.8|15401.8|15389.3|15371.8|15359.3|1607
1597821900000|2020-08-19 07:25:00|15386.8|15374.3|15391.8|15379.3|15396.8|15384.3|15376.8|15364.3|795
1597822200000|2020-08-19 07:30:00|15389.3|15376.8|15401.8|15389.3|15416.8|15404.3|15389.3|15374.3|957
1597822500000|2020-08-19 07:35:00|15399.3|15386.8|15401.8|15389.3|15404.3|15391.8|15394.3|15381.8|631
1597822800000|2020-08-19 07:40:00|15399.3|15386.8|15404.3|15389.3|15411.8|15399.3|15396.8|15384.3|752
1597823100000|2020-08-19 07:45:00|15406.8|15391.8|15404.3|15389.3|15414.3|15399.3|15401.8|15389.3|607
1597823400000|2020-08-19 07:50:00|15401.8|15391.8|15409.3|15396.8|15414.3|15401.8|15394.3|15381.8|468
1597823700000|2020-08-19 07:55:00|15411.8|15399.3|15409.3|15394.3|15414.3|15401.8|15406.8|15394.3|309
1597824000000|2020-08-19 08:00:00|15411.8|15396.8|15416.8|15404.3|15424.3|15411.8|15409.3|15396.8|1492
1597824300000|2020-08-19 08:05:00|15414.3|15401.8|15411.8|15396.8|15419.3|15404.3|15404.3|15391.8|613
1597824600000|2020-08-19 08:10:00|15414.3|15399.3|15406.8|15394.3|15414.3|15401.8|15406.8|15391.8|540
1597824900000|2020-08-19 08:15:00|15411.8|15396.8|15416.8|15404.3|15419.3|15406.8|15406.8|15394.3|1561
1597825200000|2020-08-19 08:20:00|15419.3|15406.8|15419.3|15406.8|15419.3|15406.8|15414.3|15401.8|744
1597825500000|2020-08-19 08:25:00|15421.8|15409.3|15429.3|15416.8|15431.8|15419.3|15416.8|15404.3|1895
1597825800000|2020-08-19 08:30:00|15436.7|15412.7|15430|15406|15440.4|15416.4|15429.3|15405.3|0
1597826100000|2020-08-19 08:35:00|15429.6|15405.6|15427.7|15403.7|15430.9|15406.9|15420.2|15396.2|945
1597826400000|2020-08-19 08:40:00|15430.1|15406.1|15427.3|15403.3|15430.5|15406.5|15424.5|15400.5|0
1597826700000|2020-08-19 08:45:00|15427.7|15403.7|15423.6|15399.6|15432.4|15408.4|15418|15394|0
1597827000000|2020-08-19 08:50:00|15423.1|15399.1|15429.1|15405.1|15429.6|15405.6|15423.1|15399.1|0
1597827300000|2020-08-19 08:55:00|15429.6|15405.6|15425.9|15401.9|15440.7|15416.7|15425.4|15401.4|0
1597827600000|2020-08-19 09:00:00|15425.4|15401.4|15401.8|15389.3|15425.4|15401.4|15401.8|15386.8|673
1597827900000|2020-08-19 09:05:00|15404.3|15391.8|15414.3|15401.8|15414.3|15401.8|15401.8|15389.3|450
1597828200000|2020-08-19 09:10:00|15416.8|15404.3|15416.8|15404.3|15426.8|15414.3|15416.8|15404.3|517
1597828500000|2020-08-19 09:15:00|15419.3|15406.8|15421.8|15409.3|15421.8|15409.3|15416.8|15404.3|169
1597828800000|2020-08-19 09:20:00|15424.3|15411.8|15424.3|15411.8|15426.8|15414.3|15421.8|15409.3|157
1597829100000|2020-08-19 09:25:00|15426.8|15414.3|15421.8|15409.3|15426.8|15414.3|15419.3|15406.8|141
1597829400000|2020-08-19 09:30:00|15424.3|15411.8|15424.3|15411.8|15426.8|15414.3|15416.8|15404.3|170
1597829700000|2020-08-19 09:35:00|15426.8|15414.3|15426.8|15414.3|15431.8|15419.3|15424.3|15411.8|235
1597830000000|2020-08-19 09:40:00|15429.3|15416.8|15429.3|15416.8|15434.3|15421.8|15426.8|15414.3|138
1597830300000|2020-08-19 09:45:00|15431.8|15419.3|15424.3|15411.8|15431.8|15419.3|15424.3|15411.8|74
1597830600000|2020-08-19 09:50:00|15421.8|15409.3|15426.8|15414.3|15431.8|15416.8|15421.8|15409.3|237
1597830900000|2020-08-19 09:55:00|15424.3|15411.8|15429.3|15416.8|15429.3|15416.8|15424.3|15411.8|66
1597831200000|2020-08-19 10:00:00|15431.8|15419.3|15429.3|15416.8|15431.8|15419.3|15426.8|15414.3|69
1597831500000|2020-08-19 10:05:00|15431.8|15419.3|15429.3|15414.3|15431.8|15419.3|15426.8|15414.3|31
1597831800000|2020-08-19 10:10:00||15416.8||15416.8||15416.8||15414.3|75
1597832100000|2020-08-19 10:15:00|15431.8|15419.3|15429.3|15416.8|15431.8|15419.3|15429.3|15416.8|105
1597832400000|2020-08-19 10:20:00|15431.8|15419.3|15429.3|15416.8|15431.8|15419.3|15426.8|15414.3|137
1597832700000|2020-08-19 10:25:00|15431.8|15419.3|15429.3|15416.8|15431.8|15419.3|15429.3|15416.8|32
1597833000000|2020-08-19 10:30:00|15431.8|15419.3|15431.8|15419.3|15431.8|15419.3|15429.3|15416.8|22
1597833300000|2020-08-19 10:35:00|15434.3|15421.8|15434.3|15421.8|15436.8|15421.8|15434.3|15421.8|65
1597833600000|2020-08-19 10:40:00|15436.8|15424.3|15436.8|15424.3|15436.8|15424.3|15434.3|15421.8|30
1597833900000|2020-08-19 10:45:00|||||||||11
1597834200000|2020-08-19 10:50:00|15434.3|15421.8|15434.3|15421.8|15434.3|15421.8|15429.3|15416.8|210
1597834500000|2020-08-19 10:55:00|15436.8|15424.3|15436.8|15424.3|15436.8|15424.3|15436.8|15424.3|41
1597834800000|2020-08-19 11:00:00|15434.3|15421.8|15439.3|15426.8|15439.3|15426.8|15434.3|15421.8|102
1597835100000|2020-08-19 11:05:00|15441.8|15429.3|15439.3|15426.8|15441.8|15429.3|15439.3|15426.8|112
1597835400000|2020-08-19 11:10:00|15436.8|15424.3|15436.8|15424.3|15436.8|15424.3|15434.3|15421.8|174
1597835700000|2020-08-19 11:15:00|15439.3|15426.8|15436.8|15424.3|15439.3|15426.8|15436.8|15424.3|31
1597836000000|2020-08-19 11:20:00|15439.3|15426.8|15436.8|15424.3|15439.3|15426.8|15434.3|15421.8|137
1597836300000|2020-08-19 11:25:00|15434.3|15421.8|15424.3|15411.8|15434.3|15421.8|15424.3|15411.8|284
1597836600000|2020-08-19 11:30:00|15421.8|15409.3|15421.8|15409.3|15424.3|15411.8|15419.3|15406.8|91
1597836900000|2020-08-19 11:35:00|15419.3|15406.8|15421.8|15409.3|15424.3|15411.8|15419.3|15406.8|99
1597837200000|2020-08-19 11:40:00|15419.3|15406.8|15419.3|15406.8|15426.8|15414.3|15419.3|15406.8|82
1597837500000|2020-08-19 11:45:00|15421.8|15409.3|15429.3|15416.8|15429.3|15416.8|15421.8|15406.8|77
1597837800000|2020-08-19 11:50:00|15431.8|15419.3|15429.3|15416.8|15434.3|15421.8|15429.3|15416.8|101
1597838100000|2020-08-19 11:55:00|15431.8|15419.3|15434.3|15421.8|15436.8|15424.3|15431.8|15419.3|149
1597838400000|2020-08-19 12:00:00|15436.8|15424.3|15436.8|15424.3|15441.8|15429.3|15436.8|15424.3|314
1597838700000|2020-08-19 12:05:00|15439.3|15426.8|15434.3|15421.8|15441.8|15429.3|15434.3|15421.8|183
1597839000000|2020-08-19 12:10:00|15431.8|15419.3|15441.8|15429.3|15441.8|15429.3|15431.8|15419.3|218
1597839300000|2020-08-19 12:15:00|15444.3|15431.8|15436.8|15424.3|15444.3|15431.8|15436.8|15424.3|206
1597839600000|2020-08-19 12:20:00|15439.3|15426.8|15439.3|15426.8|15441.8|15429.3|15436.8|15424.3|251
1597839900000|2020-08-19 12:25:00|15436.8|15424.3|15444.3|15431.8|15444.3|15431.8|15436.8|15424.3|244
1597840200000|2020-08-19 12:30:00|15441.8|15429.3|15439.3|15426.8|15444.3|15431.8|15436.8|15424.3|18
1597840500000|2020-08-19 12:35:00|15436.8|15424.3|15439.3|15426.8|15441.8|15429.3|15436.8|15424.3|34
1597840800000|2020-08-19 12:40:00|15441.8|15429.3|15434.3|15421.8|15441.8|15429.3|15431.8|15419.3|154
1597841100000|2020-08-19 12:45:00|15431.8|15419.3|15434.3|15421.8|15436.8|15424.3|15429.3|15416.8|99
1597841400000|2020-08-19 12:50:00|15436.8|15419.3|15441.8|15429.3|15441.8|15429.3|15434.3|15419.3|20
1597841700000|2020-08-19 12:55:00|15439.3|15426.8|15436.8|15424.3|15439.3|15429.3|15436.8|15424.3|47
1597842000000|2020-08-19 13:00:00|15439.3|15426.8|15436.8|15424.3|15441.8|15429.3|15436.8|15424.3|43
1597842300000|2020-08-19 13:05:00|15439.3|15426.8|15436.8|15424.3|15439.3|15426.8|15434.3|15421.8|136
1597842600000|2020-08-19 13:10:00|15439.3|15426.8|15434.3|15421.8|15439.3|15426.8|15434.3|15421.8|60
1597842900000|2020-08-19 13:15:00|15436.8|15424.3|15436.8|15424.3|15436.8|15424.3|15434.3|15421.8|7
1597843200000|2020-08-19 13:20:00|15434.3|15421.8|15436.8|15424.3|15439.3|15424.3|15434.3|15421.8|42
1597843500000|2020-08-19 13:25:00|15434.3|15421.8|15434.3|15421.8|15436.8|15424.3|15434.3|15421.8|67
1597843800000|2020-08-19 13:30:00|15431.8|15419.3|15421.8|15409.3|15431.8|15419.3|15414.3|15401.8|663
1597844100000|2020-08-19 13:35:00|15424.3|15411.8|15419.3|15406.8|15429.3|15416.8|15419.3|15406.8|534
1597844400000|2020-08-19 13:40:00|15416.8|15404.3|15401.8|15389.3|15419.3|15406.8|15401.8|15389.3|610
1597844700000|2020-08-19 13:45:00|15399.3|15386.8|15399.3|15386.8|15406.8|15394.3|15389.3|15376.8|687
1597845000000|2020-08-19 13:50:00|15401.8|15389.3|15384.3|15371.8|15406.8|15391.8|15384.3|15371.8|449
1597845300000|2020-08-19 13:55:00|15386.8|15374.3|15401.8|15386.8|15401.8|15389.3|15384.3|15371.8|532
1597845600000|2020-08-19 14:00:00|15399.3|15389.3|15409.3|15396.8|15409.3|15396.8|15399.3|15386.8|300
1597845900000|2020-08-19 14:05:00|15411.8|15394.3|15411.8|15399.3|15411.8|15399.3|15404.3|15391.8|314
1597846200000|2020-08-19 14:10:00|15414.3|15401.8|15416.8|15404.3|15419.3|15406.8|15409.3|15396.8|428
1597846500000|2020-08-19 14:15:00|15419.3|15406.8|15411.8|15399.3|15419.3|15406.8|15409.3|15396.8|192
1597846800000|2020-08-19 14:20:00|15409.3|15396.8|15419.3|15406.8|15419.3|15406.8|15409.3|15394.3|239
1597847100000|2020-08-19 14:25:00|15421.8|15409.3|15426.8|15414.3|15426.8|15414.3|15419.3|15406.8|331
1597847400000|2020-08-19 14:30:00|15429.3|15416.8|15434.3|15421.8|15436.8|15424.3|15429.3|15416.8|441
1597847700000|2020-08-19 14:35:00|15431.8|15419.3|15424.3|15411.8|15431.8|15419.3|15421.8|15409.3|264
1597848000000|2020-08-19 14:40:00|15426.8|15414.3|15426.8|15414.3|15429.3|15416.8|15424.3|15411.8|141
1597848300000|2020-08-19 14:45:00|15429.3|15416.8|15424.3|15411.8|15429.3|15416.8|15421.8|15409.3|133
1597848600000|2020-08-19 14:50:00|15421.8|15409.3|15431.8|15419.3|15431.8|15419.3|15421.8|15409.3|110
1597848900000|2020-08-19 14:55:00|15429.3|15416.8|15426.8|15414.3|15431.8|15419.3|15424.3|15411.8|159
1597849200000|2020-08-19 15:00:00|15429.3|15416.8|15414.3|15401.8|15429.3|15416.8|15411.8|15399.3|215
1597849500000|2020-08-19 15:05:00|15416.8|15404.3|15409.3|15396.8|15416.8|15404.3|15409.3|15396.8|209
1597849800000|2020-08-19 15:10:00|15406.8|15394.3|15404.3|15391.8|15406.8|15394.3|15404.3|15391.8|109
1597850100000|2020-08-19 15:15:00|15406.8|15394.3|15404.3|15391.8|15409.3|15396.8|15404.3|15391.8|176
1597850400000|2020-08-19 15:20:00|15401.8|15389.3|15406.8|15394.3|15406.8|15394.3|15401.8|15389.3|82
1597850700000|2020-08-19 15:25:00|15409.3|15396.8|15404.3|15391.8|15409.3|15396.8|15404.3|15391.8|73
1597851000000|2020-08-19 15:30:00|15406.8|15394.3|15419.3|15406.8|15419.3|15406.8|15406.8|15394.3|91
1597851300000|2020-08-19 15:35:00|15421.8|15409.3|15421.8|15409.3|15426.8|15414.3|15421.8|15409.3|63
1597851600000|2020-08-19 15:40:00|15424.3|15411.8|15426.8|15411.8|15426.8|15414.3|15421.8|15409.3|58
1597851900000|2020-08-19 15:45:00|15424.3|15414.3|15424.3|15411.8|15426.8|15414.3|15421.8|15409.3|92
1597852200000|2020-08-19 15:50:00|15421.8|15409.3|15424.3|15411.8|15424.3|15411.8|15421.8|15409.3|28
1597852500000|2020-08-19 15:55:00|15426.8|15414.3|15424.3|15411.8|15426.8|15414.3|15424.3|15409.3|42
1597852800000|2020-08-19 16:00:00|15421.8|15409.3|15424.3|15411.8|15426.8|15414.3|15421.8|15409.3|174
1597853100000|2020-08-19 16:05:00|15421.8|15409.3|15421.8|15409.3|15424.3|15411.8|15421.8|15409.3|56
1597853400000|2020-08-19 16:10:00|15424.3|15406.8|15421.8|15409.3|15424.3|15411.8|15421.8|15406.8|55
1597853700000|2020-08-19 16:15:00|15419.3|15406.8|15416.8|15401.8|15421.8|15409.3|15414.3|15401.8|100
1597854000000|2020-08-19 16:20:00|15414.3|15404.3|15414.3|15401.8|15416.8|15404.3|15414.3|15399.3|112
1597854300000|2020-08-19 16:25:00|15416.8|15404.3|15416.8|15404.3|15416.8|15404.3|15414.3|15401.8|25
1597854600000|2020-08-19 16:30:00|15414.3|15401.8|15414.3|15401.8|15416.8|15404.3|15414.3|15401.8|18
1597854900000|2020-08-19 16:35:00|15416.8|15404.3|15414.3|15401.8|15416.8|15404.3|15414.3|15401.8|19
1597855200000|2020-08-19 16:40:00|15411.8|15399.3|15411.8|15399.3|15411.8|15401.8|15411.8|15399.3|22
1597855500000|2020-08-19 16:45:00|15414.3|15396.8|15411.8|15399.3|15414.3|15399.3|15409.3|15396.8|23
1597855800000|2020-08-19 16:50:00|15409.3|15396.8|15409.3|15396.8|15409.3|15396.8|15409.3|15396.8|8
1597856100000|2020-08-19 16:55:00|15406.8|15394.3|15411.8|15399.3|15411.8|15399.3|15406.8|15394.3|30
1597856400000|2020-08-19 17:00:00|15409.3|15396.8|15406.8|15394.3|15409.3|15396.8|15406.8|15394.3|34
1597856700000|2020-08-19 17:05:00|15409.3|15396.8|15411.8|15399.3|15411.8|15399.3|15409.3|15396.8|22
1597857000000|2020-08-19 17:10:00|15414.3|15401.8|15414.3|15401.8|15414.3|15401.8|15411.8|15399.3|60
1597857300000|2020-08-19 17:15:00|15416.8|15404.3|15419.3|15406.8|15419.3|15406.8|15416.8|15404.3|29
1597857600000|2020-08-19 17:20:00|15416.8|15404.3|15416.8|15404.3|15416.8|15404.3|15414.3|15401.8|9
1597857900000|2020-08-19 17:25:00|15419.3|15406.8|15416.8|15404.3|15419.3|15406.8|15414.3|15401.8|49
1597858200000|2020-08-19 17:30:00|15419.3|15406.8|15421.8|15406.8|15421.8|15406.8|15419.3|15406.8|41
1597858500000|2020-08-19 17:35:00|15419.3|15409.3|15419.3|15406.8|15421.8|15409.3|15419.3|15406.8|35
1597858800000|2020-08-19 17:40:00|15421.8||15419.3||15421.8||15419.3||35
1597859100000|2020-08-19 17:45:00|15421.8|15409.3|15419.3|15406.8|15421.8|15409.3|15419.3|15404.3|51
1597859400000|2020-08-19 17:50:00|15421.8|15409.3|15419.3|15406.8|15421.8|15409.3|15419.3|15406.8|21
1597859700000|2020-08-19 17:55:00|15416.8|15404.3|15419.3|15406.8|15421.8|15409.3|15416.8|15404.3|118
1597860000000|2020-08-19 18:00:00|15416.8|15404.3|15424.3|15409.3|15426.8|15411.8|15416.8|15404.3|54
1597860300000|2020-08-19 18:05:00|15421.8|15406.8|15404.3|15389.3|15424.3|15406.8|15399.3|15386.8|211
1597860600000|2020-08-19 18:10:00|15401.8|15386.8|15364.3|15351.8|15401.8|15389.3|15364.3|15351.8|881
1597860900000|2020-08-19 18:15:00|15366.8|15354.3|15366.8|15354.3|15371.8|15359.3|15359.3|15346.8|244
1597861200000|2020-08-19 18:20:00|15369.3|15356.8|15374.3|15361.8|15389.3|15374.3|15356.8|15344.3|422
1597861500000|2020-08-19 18:25:00|15371.8|15359.3|15376.8|15364.3|15381.8|15369.3|15369.3|15356.8|157
1597861800000|2020-08-19 18:30:00|15379.3|15366.8|15389.3|15376.8|15389.3|15376.8|15374.3|15359.3|333
1597862100000|2020-08-19 18:35:00|15386.8|15374.3|15376.8|15364.3|15389.3|15376.8|15374.3|15361.8|105
1597862400000|2020-08-19 18:40:00|15379.3|15366.8|15378.1|15368.1|15384.3|15371.8|15376.8|15364.3|77
1597862700000|2020-08-19 18:45:00|15379.3|15369.3|15388.1|15378.1|15390.6|15380.6|15379.3|15369.3|160
1597863000000|2020-08-19 18:50:00|15386.8|15376.8|15390.6|15380.6|15395.6|15385.6|15386.8|15376.8|184
1597863300000|2020-08-19 18:55:00|15393.1|15383.1|15390.6|15380.6|15395.6|15385.6|15390.6|15380.6|187
1597863600000|2020-08-19 19:00:00|15393.1|15383.1|15388.1|15378.1|15393.1|15383.1|15388.1|15378.1|84
1597863900000|2020-08-19 19:05:00|15391.8|15381.8|15393.1|15383.1|15394.3|15384.3|15388.1|15378.1|65
1597864200000|2020-08-19 19:10:00|15391.8|15381.8|15378.1|15368.1|15391.8|15381.8|15378.1|15368.1|216
1597864500000|2020-08-19 19:15:00|15379.3|15369.3|15375.6|15365.6|15384.3|15374.3|15370.6|15360.6|201
1597864800000|2020-08-19 19:20:00|15374.3|15364.3|15368.1|15358.1|15375.6|15365.6|15368.1|15358.1|188
1597865100000|2020-08-19 19:25:00|15366.8|15356.8|15370.6|15360.6|15373.1|15363.1|15365.6|15355.6|196
1597865400000|2020-08-19 19:30:00|15369.3|15359.3|15355.6|15345.6|15369.3|15359.3|15355.6|15345.6|203
1597865700000|2020-08-19 19:35:00|15354.3|15344.3|15343.1|15333.1|15355.6|15345.6|15343.1|15333.1|475
1597866000000|2020-08-19 19:40:00|15345.6|15335.6|15348.1|15338.1|15353.1|15343.1|15343.1|15333.1|301
1597866300000|2020-08-19 19:45:00|15346.8|15336.8|15330.6|15320.6|15348.1|15338.1|15328.1|15318.1|589
1597866600000|2020-08-19 19:50:00|15324.3|15314.3|15330.6|15320.6|15338.1|15328.1|15323.1|15313.1|552
1597866900000|2020-08-19 19:55:00|15329.3|15319.3|15335.6|15325.6|15343.1|15333.1|15329.3|15319.3|278
1597867200000|2020-08-19 20:00:00|15333.1|15323.1|15338.1|15328.1|15343.1|15333.1|15333.1|15323.1|171
1597867500000|2020-08-19 20:05:00|15336.8|15326.8|15343.1|15333.1|15343.1|15333.1|15335.6|15325.6|161
1597867800000|2020-08-19 20:10:00|15344.3|15334.3|15353.1|15343.1|15353.1|15343.1|15343.1|15333.1|127
1597868100000|2020-08-19 20:15:00|15357.9|15333.9|15356.1|15332.1|15358.3|15334.3|15356.1|15332.1|82
1597868400000|2020-08-19 20:20:00|15355.9|15331.9|15357.1|15333.1|15357.7|15333.7|15355.6|15331.6|21
1597868700000|2020-08-19 20:25:00|15357.2|15333.2|15356.8|15332.8|15357.5|15333.5|15356.5|15332.5|54
1597869000000|2020-08-19 20:30:00|15352.8|15328.8|15347.3|15323.3|15354.5|15330.5|15347.3|15323.3|84
1597869300000|2020-08-19 20:35:00|15348.2|15324.2|15348.8|15324.8|15350.6|15326.6|15345.1|15321.1|54
1597869600000|2020-08-19 20:40:00|15349.7|15325.7|15348|15324|15349.7|15325.7|15346.3|15322.3|11
1597869900000|2020-08-19 20:45:00|15348.8|15324.8|15351.5|15327.5|15352.3|15328.3|15348.8|15324.8|107
1597870200000|2020-08-19 20:50:00|15350.7|15326.7|15345.5|15321.5|15352.4|15328.4|15344.7|15320.7|5
1597870500000|2020-08-19 20:55:00|15346.4|15322.4|15347.1|15323.1|15348.9|15324.9|15344.7|15320.7|62
1597870800000|2020-08-19 21:00:00|15347|15323|15346.7|15322.7|15347.2|15323.2|15346.3|15322.3|1
1597871100000|2020-08-19 21:05:00|15346.6|15322.6|15346.6|15322.6|15346.8|15322.8|15346.3|15322.3|2
1597871400000|2020-08-19 21:10:00|15350.4|15326.4|15350|15326|15350.4|15326.4|15350|15326|7
1597871700000|2020-08-19 21:15:00|15349.7|15325.7|15348.6|15324.6|15349.9|15325.9|15348.4|15324.4|3
1597872000000|2020-08-19 21:20:00|15348.2|15324.2|15350.1|15326.1|15350.9|15326.9|15348.2|15324.2|0
1597872300000|2020-08-19 21:25:00|15350.5|15326.5|15351.3|15327.3|15351.7|15327.7|15349.9|15325.9|0
1597872600000|2020-08-19 21:30:00|15352.2|15328.2|15351.3|15327.3|15352.2|15328.2|15351.3|15327.3|0
1597872900000|2020-08-19 21:35:00|15351.8|15327.8|15351.9|15327.9|15352.6|15328.6|15351.4|15327.4|0
1597873200000|2020-08-19 21:40:00|15352.6|15328.6|15352|15328|15352.6|15328.6|15351.5|15327.5|0
1597873500000|2020-08-19 21:45:00|15351.2|15327.2|15353.6|15329.6|15353.6|15329.6|15350.5|15326.5|0
1597873800000|2020-08-19 21:50:00|15353.5|15329.5|15356.7|15332.7|15356.7|15332.7|15353.3|15329.3|0
1597874100000|2020-08-19 21:55:00|15355.9|15331.9|15366.7|15342.7|15366.8|15342.8|15354.5|15330.5|0
1597874400000|2020-08-19 22:00:00|15361.3|15337.3|15377.1|15353.1|15378.8|15354.8|15359|15335|0
1597874700000|2020-08-19 22:05:00|15378|15354|15378.6|15354.6|15378.6|15354.6|15375.2|15351.2|0
1597875000000|2020-08-19 22:10:00|15377.8|15353.8|15379.1|15355.1|15379.1|15355.1|15376.9|15352.9|0
1597875600000|2020-08-19 22:20:00|15379.6|15355.6|15379.3|15355.3|15379.6|15355.6|15378.4|15354.4|0
1597875900000|2020-08-19 22:25:00|15380.1|15356.1|15378.3|15354.3|15380.9|15356.9|15377.5|15353.5|0
1597876200000|2020-08-19 22:30:00|15379.2|15355.2|15379.2|15355.2|15380|15356|15377.5|15353.5|0
1597876500000|2020-08-19 22:35:00|15380|15356|15378.4|15354.4|15380.4|15356.4|15378.4|15354.4|0
1597876800000|2020-08-19 22:40:00|15377.6|15353.6|15376.7|15352.7|15377.6|15353.6|15375.9|15351.9|0
1597877100000|2020-08-19 22:45:00|15375.9|15351.9|15377.6|15353.6|15377.6|15353.6|15375|15351|0
1597877400000|2020-08-19 22:50:00|15376.7|15352.7|15376.7|15352.7|15377.6|15353.6|15375.9|15351.9|0
1597877700000|2020-08-19 22:55:00|15375.9|15351.9|15372.4|15348.4|15375.9|15351.9|15371.6|15347.6|0
1597878000000|2020-08-19 23:00:00|15372|15348|15371.6|15347.6|15375|15351|15371.6|15347.6|0
1597878300000|2020-08-19 23:05:00|15372.4|15348.4|15370.1|15346.1|15372.4|15348.4|15368.9|15344.9|0
1597878600000|2020-08-19 23:10:00|15370.5|15346.5|15368.4|15344.4|15371|15347|15365.9|15341.9|0
1597878900000|2020-08-19 23:15:00|15367.6|15343.6|15370.1|15346.1|15371|15347|15366.7|15342.7|0
1597879200000|2020-08-19 23:20:00|15369.3|15345.3|15370.1|15346.1|15371.8|15347.8|15369.3|15345.3|0
1597879500000|2020-08-19 23:25:00|15369.3|15345.3|15365|15341|15370.1|15346.1|15365|15341|0
1597879800000|2020-08-19 23:30:00|15365.9|15341.9|15355.6|15331.6|15365.9|15341.9|15353|15329|0
1597880100000|2020-08-19 23:35:00|15356.4|15332.4|15355.2|15331.2|15359|15335|15354.4|15330.4|0
1597880400000|2020-08-19 23:40:00|15356.1|15332.1|15356.4|15332.4|15357.8|15333.8|15354.1|15330.1|0
1597880700000|2020-08-19 23:45:00|15355.9|15331.9|15358.7|15334.7|15359.5|15335.5|15355.5|15331.5|0
1597881000000|2020-08-19 23:50:00|15357.9|15333.9|15355.3|15331.3|15357.9|15333.9|15349.3|15325.3|0
1597881300000|2020-08-19 23:55:00|15354.5|15330.5|15353.6|15329.6|15354.5|15330.5|15351.9|15327.9|0
1597881600000|2020-08-20 00:00:00|15354.5|15330.5|15351.8|15327.8|15355.3|15331.3|15348.5|15324.5|0
1597881900000|2020-08-20 00:05:00|15356.9|15332.9|15350.8|15326.8|15356.9|15332.9|15350.8|15326.8|0
1597882200000|2020-08-20 00:10:00|15349.1|15325.1|15352.5|15328.5|15355.5|15331.5|15348.2|15324.2|0
1597882500000|2020-08-20 00:15:00|15353.3|15329.3|15355.6|15331.6|15362.6|15338.6|15353.3|15329.3|0
1597882800000|2020-08-20 00:20:00|15355.2|15331.2|15360.3|15336.3|15360.3|15336.3|15355.2|15331.2|0
1597883100000|2020-08-20 00:25:00|15357.9|15333.9|15358|15334|15363.9|15339.9|15355.3|15331.3|0
1597883400000|2020-08-20 00:30:00|15358.4|15334.4|15372.4|15348.4|15372.4|15348.4|15354.5|15330.5|0
1597883700000|2020-08-20 00:35:00|15372.2|15348.2|15363.8|15339.8|15375.7|15351.7|15363.8|15339.8|0
1597884000000|2020-08-20 00:40:00|15364.2|15340.2|15362.5|15338.5|15369.7|15345.7|15359.3|15335.3|0
1597884300000|2020-08-20 00:45:00|15361.4|15337.4|15356.2|15332.2|15362.5|15338.5|15350.6|15326.6|0
1597884600000|2020-08-20 00:50:00|15355|15331|15360.2|15336.2|15374.2|15350.2|15354.8|15330.8|0
1597884900000|2020-08-20 00:55:00|15359.8|15335.8|15372.9|15348.9|15372.9|15348.9|15359.8|15335.8|0
1597885200000|2020-08-20 01:00:00|15380.2|15370.2|15332.7|15322.7|15390.2|15380.2|15330.2|15320.2|4197
1597885500000|2020-08-20 01:05:00|15335.2|15325.2|15335.2|15325.2|15337.7|15327.7|15327.7|15317.7|1326
1597885800000|2020-08-20 01:10:00|15332.7|15322.7|15307.7|15297.7|15335.2|15325.2|15305.2|15295.2|2408
1597886100000|2020-08-20 01:15:00|15312.7|15302.7|15292.7|15282.7|15315.2|15305.2|15285.2|15275.2|3537
1597886400000|2020-08-20 01:20:00|15290.2|15280.2|15252.7|15242.7|15295.2|15285.2|15242.7|15232.7|6313
1597886700000|2020-08-20 01:25:00|15250.2|15240.2|15247.7|15237.7|15267.7|15257.7|15240.2|15230.2|5279
1597887000000|2020-08-20 01:30:00|15250.2|15240.2|15232.7|15222.7|15275.2|15265.2|15217.7|15207.7|22293
1597887300000|2020-08-20 01:35:00|15230.2|15220.2|15217.7|15207.7|15242.7|15232.7|15192.7|15182.7|17588
1597887600000|2020-08-20 01:40:00|15215.2|15205.2|15200.2|15190.2|15215.2|15205.2|15187.7|15177.7|10130
1597887900000|2020-08-20 01:45:00|15202.7|15192.7|15235.2|15225.2|15240.2|15230.2|15167.7|15157.7|12621
1597888200000|2020-08-20 01:50:00|15237.7|15227.7|15242.7|15232.7|15255.2|15245.2|15225.2|15215.2|8918
1597888500000|2020-08-20 01:55:00|15240.2|15230.2|15242.7|15232.7|15252.7|15242.7|15222.7|15212.7|5191
1597888800000|2020-08-20 02:00:00|15245.2|15235.2|15262.7|15252.7|15272.7|15262.7|15227.7|15217.7|6148
1597889100000|2020-08-20 02:05:00|15260.2|15250.2|15220.2|15210.2|15262.7|15252.7|15207.7|15197.7|7433
1597889400000|2020-08-20 02:10:00|15215.2|15205.2|15192.7|15182.7|15225.2|15215.2|15190.2|15180.2|5076
1597889700000|2020-08-20 02:15:00|15195.2|15185.2|15190.2|15180.2|15207.7|15197.7|15180.2|15170.2|5049
1597890000000|2020-08-20 02:20:00|15187.7|15177.7|15195.2|15185.2|15197.7|15187.7|15175.2|15165.2|3390
1597890300000|2020-08-20 02:25:00|15192.7|15182.7|15172.7|15162.7|15192.7|15182.7|15157.7|15147.7|5267
1597890600000|2020-08-20 02:30:00|15175.2|15165.2|15155.2|15145.2|15187.7|15177.7|15155.2|15145.2|4094
1597890900000|2020-08-20 02:35:00|15157.7|15147.7|15140.2|15130.2|15160.2|15150.2|15130.2|15120.2|5399
1597891200000|2020-08-20 02:40:00|15137.7|15127.7|15160.2|15150.2|15177.7|15167.7|15137.7|15127.7|4896
1597891500000|2020-08-20 02:45:00|15157.7|15147.7|15170.2|15160.2|15175.2|15165.2|15152.7|15142.7|2638
1597891800000|2020-08-20 02:50:00|15167.7|15157.7|15197.7|15187.7|15197.7|15187.7|15155.2|15145.2|4449
1597892100000|2020-08-20 02:55:00|15195.2|15185.2|15215.2|15205.2|15215.2|15205.2|15185.2|15175.2|4185
1597892400000|2020-08-20 03:00:00|15212.7|15202.7|15200.2|15190.2|15225.2|15215.2|15195.2|15185.2|3624
1597892700000|2020-08-20 03:05:00|15202.7|15192.7|15190.2|15180.2|15207.7|15197.7|15185.2|15175.2|2225
1597893000000|2020-08-20 03:10:00|15187.7|15177.7|15172.7|15162.7|15202.7|15192.7|15165.2|15155.2|4135
1597893300000|2020-08-20 03:15:00|15170.2|15160.2|15145.2|15135.2|15177.7|15167.7|15140.2|15130.2|4222
1597893600000|2020-08-20 03:20:00|15142.7|15132.7|15150.2|15140.2|15162.7|15152.7|15135.2|15125.2|4314
1597893900000|2020-08-20 03:25:00|15152.7|15142.7|15165.2|15155.2|15167.7|15157.7|15152.7|15142.7|1421
1597894200000|2020-08-20 03:30:00|15177.7|15167.7|15162.7|15152.7|15177.7|15167.7|15155.2|15145.2|914
1597894500000|2020-08-20 03:35:00|15160.2|15150.2|15157.7|15147.7|15162.7|15152.7|15155.2|15145.2|364
1597894800000|2020-08-20 03:40:00|15155.2|15145.2|15150.2|15140.2|15157.7|15147.7|15150.2|15140.2|182
1597895100000|2020-08-20 03:45:00|15152.7|15142.7|15147.7|15137.7|15152.7|15142.7|15145.2|15135.2|342
1597895400000|2020-08-20 03:50:00|15150.2|15140.2|15147.7|15137.7|15150.2|15140.2|15142.7|15132.7|377
1597895700000|2020-08-20 03:55:00|15145.2|15135.2|15150.2|15140.2|15155.2|15145.2|15145.2|15135.2|321
1597896000000|2020-08-20 04:00:00|15152.7|15142.7|15155.2|15145.2|15155.2|15145.2|15150.2|15140.2|231
1597896300000|2020-08-20 04:05:00|15152.7|15142.7|15152.7|15142.7|15157.7|15147.7|15152.7|15142.7|109
1597896600000|2020-08-20 04:10:00|15155.2|15145.2|15155.2|15145.2|15155.2|15145.2|15150.2|15140.2|96
1597896900000|2020-08-20 04:15:00|15152.7|15142.7|15155.2|15145.2|15155.2|15145.2|15147.7|15137.7|176
1597897200000|2020-08-20 04:20:00|15150.2|15140.2|15147.7|15137.7|15155.2|15145.2|15147.7|15137.7|150
1597897500000|2020-08-20 04:25:00|15152.7|15142.7|15145.2|15135.2|15152.7|15142.7|15145.2|15135.2|120
1597897800000|2020-08-20 04:30:00|15147.7|15137.7|15150.2|15140.2|15150.2|15140.2|15142.7|15132.7|215
1597898100000|2020-08-20 04:35:00|15147.7|15137.7|15145.2|15135.2|15150.2|15140.2|15145.2|15135.2|167
1597898400000|2020-08-20 04:40:00|15147.7|15137.7|15145.2|15135.2|15147.7|15137.7|15145.2|15135.2|276
1597898700000|2020-08-20 04:45:00|15147.7|15137.7|15145.2|15135.2|15150.2|15140.2|15142.7|15132.7|346
1597899000000|2020-08-20 04:50:00|15147.7|15137.7|15140.2|15130.2|15147.7|15137.7|15140.2|15130.2|613
1597899300000|2020-08-20 04:55:00|15142.7|15132.7|15140.2|15130.2|15147.7|15137.7|15140.2|15130.2|791
1597899600000|2020-08-20 05:00:00|15142.7|15132.7|15182.7|15172.7|15182.7|15172.7|15140.2|15130.2|4316
1597899900000|2020-08-20 05:05:00|15185.2|15175.2|15192.7|15182.7|15205.2|15195.2|15180.2|15170.2|5184
1597900200000|2020-08-20 05:10:00|15190.2|15180.2|15192.7|15182.7|15215.2|15205.2|15187.7|15177.7|5028
1597900500000|2020-08-20 05:15:00|15195.2|15185.2|15170.2|15160.2|15195.2|15185.2|15162.7|15152.7|3091
1597900800000|2020-08-20 05:20:00|15172.7|15162.7|15175.2|15165.2|15192.7|15182.7|15172.7|15162.7|2767
1597901100000|2020-08-20 05:25:00|15177.7|15167.7|15172.7|15162.7|15180.2|15170.2|15157.7|15147.7|3948
1597901400000|2020-08-20 05:30:00|15177.7|15167.7|15167.7|15157.7|15195.2|15185.2|15150.2|15140.2|4095
1597901700000|2020-08-20 05:35:00|15165.2|15155.2|15165.2|15155.2|15192.7|15182.7|15162.7|15152.7|3834
1597902000000|2020-08-20 05:40:00|15162.7|15152.7|15185.2|15175.2|15195.2|15185.2|15155.2|15145.2|3109
1597902300000|2020-08-20 05:45:00|15182.7|15172.7|15205.2|15195.2|15217.7|15207.7|15177.7|15167.7|3470
1597902600000|2020-08-20 05:50:00|15207.7|15197.7|15212.7|15202.7|15217.7|15207.7|15192.7|15182.7|1827
1597902900000|2020-08-20 05:55:00|15215.2|15205.2|15192.7|15182.7|15222.7|15212.7|15192.7|15182.7|4156
1597903200000|2020-08-20 06:00:00|15190.2|15180.2|15187.7|15177.7|15212.7|15202.7|15182.7|15172.7|3430
1597903500000|2020-08-20 06:05:00|15190.2|15180.2|15195.2|15185.2|15202.7|15192.7|15177.7|15167.7|2045
1597903800000|2020-08-20 06:10:00|15197.7|15187.7|15205.2|15195.2|15210.2|15200.2|15172.7|15162.7|3736
1597904100000|2020-08-20 06:15:00|15207.7|15197.7|15197.7|15187.7|15215.2|15205.2|15195.2|15185.2|1900
1597904400000|2020-08-20 06:20:00|15200.2|15190.2|15210.2|15200.2|15212.7|15202.7|15185.2|15175.2|1679
1597904700000|2020-08-20 06:25:00|15212.7|15202.7|15185.2|15175.2|15215.2|15205.2|15185.2|15175.2|1685
1597905000000|2020-08-20 06:30:00|15187.7|15177.7|15177.7|15167.7|15192.7|15182.7|15170.2|15160.2|3182
1597905300000|2020-08-20 06:35:00|15175.2|15165.2|15152.7|15142.7|15185.2|15175.2|15147.7|15137.7|4124
1597905600000|2020-08-20 06:40:00|15155.2|15145.2|15157.7|15147.7|15165.2|15155.2|15137.7|15127.7|3779
1597905900000|2020-08-20 06:45:00|15155.2|15145.2|15190.2|15180.2|15192.7|15182.7|15152.7|15142.7|3406
1597906200000|2020-08-20 06:50:00|15192.7|15182.7|15205.2|15195.2|15205.2|15195.2|15187.7|15177.7|3141
1597906500000|2020-08-20 06:55:00|15202.7|15192.7|15207.7|15197.7|15210.2|15200.2|15185.2|15175.2|3930
1597906800000|2020-08-20 07:00:00|15197.7|15185.2|15195.2|15180.2|15210.2|15197.7|15180.2|15167.7|2594
1597907100000|2020-08-20 07:05:00|15192.7|15177.7|15207.7|15192.7|15210.2|15197.7|15185.2|15172.7|869
1597907400000|2020-08-20 07:10:00|15210.2|15195.2|15210.2|15195.2|15212.7|15197.7|15202.7|15190.2|840
1597907700000|2020-08-20 07:15:00|15207.7|15197.7|15210.2|15197.7|15212.7|15197.7|15200.2|15187.7|1550
1597908000000|2020-08-20 07:20:00|15212.7|15195.2|15232.7|15220.2|15240.2|15227.7|15207.7|15195.2|2288
1597908300000|2020-08-20 07:25:00|15235.2|15222.7|15235.2|15220.2|15240.2|15225.2|15230.2|15217.7|841
1597908600000|2020-08-20 07:30:00|15237.7|15222.7|15240.2|15225.2|15247.7|15235.2|15232.7|15217.7|1135
1597908900000|2020-08-20 07:35:00|15242.7|15227.7|15247.7|15235.2|15255.2|15242.7|15240.2|15225.2|1172
1597909200000|2020-08-20 07:40:00|15250.2|15237.7|15247.7|15235.2|15257.7|15245.2|15242.7|15230.2|1555
1597909500000|2020-08-20 07:45:00|15250.2|15232.7|15235.2|15220.2|15252.7|15240.2|15227.7|15215.2|2218
1597909800000|2020-08-20 07:50:00|15232.7|15222.7|15245.2|15232.7|15250.2|15235.2|15232.7|15220.2|1133
1597910100000|2020-08-20 07:55:00|15247.7|15235.2|15235.2|15222.7|15250.2|15237.7|15232.7|15220.2|632
1597910400000|2020-08-20 08:00:00|15232.7|15220.2|15232.7|15220.2|15237.7|15222.7|15225.2|15210.2|660
1597910700000|2020-08-20 08:05:00|15230.2|15217.7|15230.2|15215.2|15232.7|15217.7|15222.7|15210.2|843
1597911000000|2020-08-20 08:10:00|15227.7|15212.7|15212.7|15200.2|15230.2|15215.2|15212.7|15200.2|530
1597911300000|2020-08-20 08:15:00|15215.2|15202.7|15200.2|15185.2|15215.2|15202.7|15195.2|15182.7|1551
1597911600000|2020-08-20 08:20:00|15202.7|15187.7|15200.2|15185.2|15207.7|15195.2|15182.7|15170.2|1173
1597911900000|2020-08-20 08:25:00|15202.7|15187.7|15220.2|15205.2|15222.7|15210.2|15190.2|15177.7|2048
1597912200000|2020-08-20 08:30:00|15225.6|15201.6|15228.1|15204.1|15234.1|15210.1|15221.9|15197.9|0
1597912500000|2020-08-20 08:35:00|15227.7|15203.7|15246.7|15222.7|15252.7|15228.7|15221.7|15197.7|1813
1597912800000|2020-08-20 08:40:00|15246.9|15222.9|15246.5|15222.5|15247.6|15223.6|15238|15214|0
1597913100000|2020-08-20 08:45:00|15244.2|15220.2|15251|15227|15254.6|15230.6|15243.3|15219.3|0
1597913400000|2020-08-20 08:50:00|15250.5|15226.5|15258.6|15234.6|15263.1|15239.1|15247.3|15223.3|0
1597913700000|2020-08-20 08:55:00|15260.9|15236.9|15263.9|15239.9|15276.7|15252.7|15255|15231|0
1597914000000|2020-08-20 09:00:00|15252.7|15240.2|15247.7|15235.2|15255.2|15242.7|15247.7|15235.2|660
1597914300000|2020-08-20 09:05:00|15250.2|15237.7|15257.7|15245.2|15257.7|15245.2|15250.2|15237.7|339
1597914600000|2020-08-20 09:10:00|15260.2|15247.7|15260.2|15245.2|15262.7|15250.2|15255.2|15242.7|560
1597914900000|2020-08-20 09:15:00|15262.7|15247.7|15242.7|15230.2|15262.7|15250.2|15242.7|15230.2|759
1597915200000|2020-08-20 09:20:00|15245.2|15227.7|15245.2|15232.7|15252.7|15240.2|15242.7|15227.7|411
1597915500000|2020-08-20 09:25:00|15247.7|15235.2|15247.7|15235.2|15252.7|15237.7|15245.2|15232.7|117
1597915800000|2020-08-20 09:30:00|15250.2|15237.7|15242.7|15230.2|15250.2|15237.7|15237.7|15225.2|699
1597916100000|2020-08-20 09:35:00|15240.2|15227.7|15240.2|15227.7|15242.7|15230.2|15237.7|15225.2|91
1597916400000|2020-08-20 09:40:00|15237.7|15225.2|15242.7|15230.2|15242.7|15230.2|15235.2|15222.7|146
1597916700000|2020-08-20 09:45:00|15245.2|15232.7|15250.2|15237.7|15250.2|15237.7|15242.7|15230.2|84
1597917000000|2020-08-20 09:50:00|15247.7|15235.2|15245.2|15232.7|15250.2|15237.7|15242.7|15230.2|195
1597917300000|2020-08-20 09:55:00|15247.7|15235.2|15247.7|15235.2|15250.2|15237.7|15245.2|15232.7|114
1597917600000|2020-08-20 10:00:00|15250.2|15237.7|15247.7|15235.2|15252.7|15237.7|15245.2|15232.7|189
1597917900000|2020-08-20 10:05:00|15250.2|15237.7|15247.7|15235.2|15250.2|15237.7|15247.7|15235.2|41
1597918200000|2020-08-20 10:10:00|15250.2|15237.7|15252.7|15240.2|15255.2|15240.2|15247.7|15237.7|97
1597918500000|2020-08-20 10:15:00|15255.2|15237.7|15257.7|15245.2|15257.7|15245.2|15250.2|15237.7|179
1597918800000|2020-08-20 10:20:00|15255.2|15242.7|15262.7|15250.2|15265.2|15252.7|15255.2|15242.7|401
1597919100000|2020-08-20 10:25:00|15265.2|15252.7|15260.2|15247.7|15265.2|15252.7|15260.2|15247.7|349
1597919400000|2020-08-20 10:30:00|15262.7|15250.2|15265.2|15252.7|15267.7|15255.2|15260.2|15247.7|289
1597919700000|2020-08-20 10:35:00|15262.7|15250.2|15262.7|15250.2|15265.2|15252.7|15260.2|15247.7|105
1597920000000|2020-08-20 10:40:00|15265.2|15252.7|15252.7|15240.2|15265.2|15252.7|15252.7|15240.2|108
1597920300000|2020-08-20 10:45:00|15250.2|15237.7|15250.2|15237.7|15252.7|15240.2|15250.2|15237.7|70
1597920600000|2020-08-20 10:50:00|15252.7|15240.2|15260.2|15247.7|15260.2|15247.7|15250.2|15237.7|186
1597920900000|2020-08-20 10:55:00|15262.7|15250.2|15260.2|15247.7|15267.7|15255.2|15260.2|15247.7|281
1597921200000|2020-08-20 11:00:00|15262.7|15250.2|15260.2|15247.7|15265.2|15252.7|15260.2|15247.7|25
1597921500000|2020-08-20 11:05:00|15262.7|15250.2|15257.7|15245.2|15262.7|15250.2|15255.2|15242.7|85
1597921800000|2020-08-20 11:10:00|15260.2|15242.7|15260.2|15247.7|15262.7|15250.2|15257.7|15242.7|110
1597922100000|2020-08-20 11:15:00|15262.7|15250.2|15257.7|15245.2|15262.7|15250.2|15255.2|15242.7|66
1597922400000|2020-08-20 11:20:00|15260.2|15247.7|15260.2|15247.7|15260.2|15247.7|15257.7|15245.2|9
1597922700000|2020-08-20 11:25:00|15257.7|15245.2|15260.2|15247.7|15260.2|15247.7|15257.7|15245.2|62
1597923000000|2020-08-20 11:30:00|15257.7|15245.2|15257.7|15245.2|15262.7|15250.2|15257.7|15245.2|75
1597923300000|2020-08-20 11:35:00|15260.2|15247.7|15257.7|15245.2|15262.7|15250.2|15255.2|15242.7|193
1597923600000|2020-08-20 11:40:00|15255.2|15242.7|15260.2|15245.2|15260.2|15245.2|15255.2|15242.7|76
1597923900000|2020-08-20 11:45:00|15257.7|15247.7|15257.7|15245.2|15260.2|15247.7|15255.2|15242.7|34
1597924200000|2020-08-20 11:50:00|15255.2|15242.7|15247.7|15235.2|15257.7|15245.2|15247.7|15235.2|185
1597924500000|2020-08-20 11:55:00|15250.2|15237.7|15260.2|15247.7|15260.2|15247.7|15250.2|15237.7|144
1597924800000|2020-08-20 12:00:00|15262.7|15250.2|15257.7|15245.2|15262.7|15250.2|15255.2|15242.7|297
1597925100000|2020-08-20 12:05:00|15260.2|15247.7|15257.7|15245.2|15262.7|15250.2|15252.7|15240.2|176
1597925400000|2020-08-20 12:10:00|15260.2|15247.7|15257.7|15245.2|15262.7|15250.2|15255.2|15242.7|219
1597925700000|2020-08-20 12:15:00|15260.2|15247.7|15257.7|15245.2|15260.2|15247.7|15255.2|15240.2|187
1597926000000|2020-08-20 12:20:00|15255.2|15242.7|15260.2|15247.7|15260.2|15247.7|15255.2|15242.7|148
1597926300000|2020-08-20 12:25:00|15262.7|15250.2|15270.2|15257.7|15270.2|15257.7|15260.2|15247.7|185
1597926600000|2020-08-20 12:30:00|15267.7|15255.2|15255.2|15240.2|15270.2|15257.7|15252.7|15240.2|153
1597926900000|2020-08-20 12:35:00|15252.7|15242.7|15262.7|15250.2|15265.2|15252.7|15252.7|15237.7|132
1597927200000|2020-08-20 12:40:00|15260.2|15247.7|15262.7|15250.2|15265.2|15252.7|15260.2|15247.7|53
1597927500000|2020-08-20 12:45:00|15260.2|15247.7|15260.2|15247.7|15262.7|15250.2|15257.7|15245.2|30
1597927800000|2020-08-20 12:50:00|15257.7|15245.2|15245.2|15232.7|15260.2|15247.7|15245.2|15232.7|119
1597928100000|2020-08-20 12:55:00|15247.7|15235.2|15247.7|15235.2|15252.7|15240.2|15237.7|15225.2|107
1597928400000|2020-08-20 13:00:00|15245.2|15232.7|15237.7|15225.2|15247.7|15235.2|15237.7|15225.2|232
1597928700000|2020-08-20 13:05:00|15235.2|15220.2|15237.7|15225.2|15240.2|15227.7|15230.2|15217.7|383
1597929000000|2020-08-20 13:10:00|15240.2|15227.7|15225.2|15212.7|15240.2|15227.7|15225.2|15212.7|485
1597929300000|2020-08-20 13:15:00|15227.7|15215.2|15222.7|15210.2|15230.2|15217.7|15215.2|15202.7|1010
1597929600000|2020-08-20 13:20:00|15220.2|15207.7|15225.2|15210.2|15227.7|15212.7|15217.7|15205.2|538
1597929900000|2020-08-20 13:25:00|15222.7|15212.7|15220.2|15207.7|15227.7|15215.2|15217.7|15205.2|242
1597930200000|2020-08-20 13:30:00|15222.7|15205.2|15232.7|15220.2|15235.2|15222.7|15207.7|15195.2|1143
1597930500000|2020-08-20 13:35:00|15235.2|15222.7|15222.7|15210.2|15240.2|15227.7|15222.7|15210.2|621
1597930800000|2020-08-20 13:40:00|15220.2|15207.7|15227.7|15215.2|15230.2|15217.7|15205.2|15190.2|606
1597931100000|2020-08-20 13:45:00|15225.2|15212.7|15227.7|15215.2|15232.7|15220.2|15220.2|15207.7|320
1597931400000|2020-08-20 13:50:00|15230.2|15217.7|15230.2|15217.7|15237.7|15225.2|15225.2|15212.7|388
1597931700000|2020-08-20 13:55:00|15232.7|15215.2|15230.2|15217.7|15235.2|15222.7|15225.2|15212.7|240
1597932000000|2020-08-20 14:00:00|15227.7|15215.2|15227.7|15215.2|15242.7|15230.2|15225.2|15212.7|1100
1597932300000|2020-08-20 14:05:00|15230.2|15217.7|15220.2|15207.7|15232.7|15220.2|15212.7|15200.2|575
1597932600000|2020-08-20 14:10:00|15222.7|15210.2|15225.2|15212.7|15227.7|15215.2|15217.7|15205.2|360
1597932900000|2020-08-20 14:15:00|15227.7|15210.2|15225.2|15212.7|15232.7|15220.2|15225.2|15210.2|163
1597933200000|2020-08-20 14:20:00|15227.7|15215.2|15222.7|15210.2|15230.2|15217.7|15222.7|15210.2|364
1597933500000|2020-08-20 14:25:00|15220.2|15207.7|15225.2|15212.7|15230.2|15217.7|15220.2|15207.7|462
1597933800000|2020-08-20 14:30:00|15227.7|15215.2|15225.2|15212.7|15232.7|15220.2|15225.2|15210.2|313
1597934100000|2020-08-20 14:35:00|15227.7|15215.2|15227.7|15215.2|15235.2|15220.2|15227.7|15215.2|346
1597934400000|2020-08-20 14:40:00|15225.2|15212.7|15222.7|15210.2|15227.7|15215.2|15220.2|15207.7|254
1597934700000|2020-08-20 14:45:00|15225.2|15212.7|15240.2|15227.7|15240.2|15227.7|15222.7|15212.7|509
1597935000000|2020-08-20 14:50:00|15242.7|15230.2|15242.7|15230.2|15247.7|15235.2|15240.2|15227.7|512
1597935300000|2020-08-20 14:55:00|15245.2|15232.7|15237.7|15225.2|15245.2|15232.7|15235.2|15222.7|230
1597935600000|2020-08-20 15:00:00|15235.2|15222.7|15237.7|15222.7|15237.7|15225.2|15232.7|15220.2|106
1597935900000|2020-08-20 15:05:00|15235.2|15220.2|15220.2|15205.2|15237.7|15220.2|15217.7|15205.2|152
1597936200000|2020-08-20 15:10:00|15217.7|15207.7|15227.7|15212.7|15230.2|15217.7|15217.7|15205.2|77
1597936500000|2020-08-20 15:15:00|15225.2|15215.2|15232.7|15220.2|15235.2|15222.7|15225.2|15212.7|130
1597936800000|2020-08-20 15:20:00|15230.2|15217.7|15240.2|15227.7|15242.7|15230.2|15230.2|15217.7|108
1597937100000|2020-08-20 15:25:00|15242.7|15230.2|15242.7|15230.2|15245.2|15232.7|15240.2|15227.7|229
1597937400000|2020-08-20 15:30:00|15245.2|15232.7|15245.2|15232.7|15247.7|15235.2|15242.7|15227.7|247
1597937700000|2020-08-20 15:35:00|15247.7|15235.2|15260.2|15247.7|15260.2|15247.7|15245.2|15232.7|415
1597938000000|2020-08-20 15:40:00|15257.7|15245.2|15260.2|15247.7|15260.2|15247.7|15257.7|15245.2|318
1597938300000|2020-08-20 15:45:00|15262.7|15250.2|15260.2|15247.7|15262.7|15250.2|15257.7|15245.2|185
1597938600000|2020-08-20 15:50:00|15257.7|15245.2|15262.7|15250.2|15265.2|15252.7|15257.7|15245.2|169
1597938900000|2020-08-20 15:55:00|15265.2|15252.7|15262.7|15250.2|15265.2|15252.7|15260.2|15247.7|144
1597939200000|2020-08-20 16:00:00|15265.2|15252.7|15270.2|15257.7|15270.2|15257.7|15265.2|15252.7|299
1597939500000|2020-08-20 16:05:00|15272.7|15260.2|15275.2|15262.7|15275.2|15262.7|15270.2|15257.7|288
1597939800000|2020-08-20 16:10:00|15277.7|15265.2|15277.7|15265.2|15280.2|15267.7|15277.7|15262.7|163
1597940100000|2020-08-20 16:15:00|15280.2|15267.7|15280.2|15267.7|15282.7|15270.2|15277.7|15265.2|229
1597940400000|2020-08-20 16:20:00|15282.7|15270.2|15282.7|15270.2|15282.7|15270.2|15280.2|15267.7|146
1597940700000|2020-08-20 16:25:00|15280.2|15267.7|15277.7|15265.2|15282.7|15270.2|15277.7|15265.2|240
1597941000000|2020-08-20 16:30:00|15280.2|15267.7|15277.7|15265.2|15282.7|15267.7|15277.7|15265.2|58
1597941300000|2020-08-20 16:35:00|15275.2|15262.7|15277.7|15265.2|15277.7|15265.2|15275.2|15262.7|100
1597941600000|2020-08-20 16:40:00|15280.2|15267.7|15275.2|15262.7|15280.2|15267.7|15275.2|15262.7|95
1597941900000|2020-08-20 16:45:00|15277.7|15265.2|15275.2|15262.7|15277.7|15265.2|15272.7|15260.2|137
1597942200000|2020-08-20 16:50:00|15272.7|15260.2|15277.7|15265.2|15280.2|15267.7|15272.7|15260.2|121
1597942500000|2020-08-20 16:55:00|15280.2|15267.7|15275.2|15262.7|15280.2|15267.7|15272.7|15260.2|145
1597942800000|2020-08-20 17:00:00|15277.7|15265.2|15280.2|15267.7|15282.7|15270.2|15277.7|15265.2|209
1597943100000|2020-08-20 17:05:00|15282.7|15270.2|15280.2|15267.7|15282.7|15270.2|15277.7|15265.2|168
1597943400000|2020-08-20 17:10:00|15282.7|15270.2|15282.7|15270.2|15282.7|15270.2|15280.2|15267.7|153
1597943700000|2020-08-20 17:15:00|15285.2|15272.7|15285.2|15272.7|15285.2|15272.7|15285.2|15272.7|70
1597944000000|2020-08-20 17:20:00|15282.7|15270.2|15285.2|15272.7|15285.2|15272.7|15282.7|15270.2|112
1597944300000|2020-08-20 17:25:00|15282.7|15270.2|15277.7|15265.2|15285.2|15272.7|15277.7|15265.2|109
1597944600000|2020-08-20 17:30:00|15275.2|15262.7|15282.7|15270.2|15285.2|15272.7|15275.2|15262.7|152
1597944900000|2020-08-20 17:35:00|15285.2|15272.7|15287.7|15275.2|15287.7|15275.2|15282.7|15270.2|192
1597945200000|2020-08-20 17:40:00|15290.2|15277.7|15292.7|15280.2|15292.7|15280.2|15287.7|15275.2|200
1597945500000|2020-08-20 17:45:00|15295.2|15282.7|15292.7|15277.7|15295.2|15282.7|15287.7|15275.2|120
1597945800000|2020-08-20 17:50:00|15290.2|15280.2|15290.2|15277.7|15292.7|15280.2|15287.7|15275.2|51
1597946100000|2020-08-20 17:55:00|15287.7|15275.2|15287.7|15275.2|15290.2|15277.7|15285.2|15272.7|88
1597946400000|2020-08-20 18:00:00|15290.2|15277.7|15290.2|15277.7|15292.7|15280.2|15287.7|15275.2|46
1597946700000|2020-08-20 18:05:00|15287.7|15275.2|15290.2|15277.7|15290.2|15277.7|15287.7|15275.2|28
1597947000000|2020-08-20 18:10:00|15292.7|15280.2|15295.2|15282.7|15295.2|15282.7|15287.7|15275.2|80
1597947300000|2020-08-20 18:15:00|15292.7|15280.2|15290.2|15277.7|15295.2|15282.7|15290.2|15277.7|63
1597947600000|2020-08-20 18:20:00|15292.7|15280.2|15292.7|15280.2|15297.7|15285.2|15292.7|15280.2|97
1597947900000|2020-08-20 18:25:00|15295.2|15282.7|15295.2|15282.7|15297.7|15282.7|15292.7|15280.2|50
1597948200000|2020-08-20 18:30:00|15297.7|15285.2|15300.2|15287.7|15300.2|15287.7|15297.7|15285.2|194
1597948500000|2020-08-20 18:35:00|15302.7|15290.2|15297.7|15285.2|15302.7|15290.2|15297.7|15285.2|113
1597948800000|2020-08-20 18:40:00|15300.2|15287.7|15296.5|15286.5|15300.2|15287.7|15296.5|15285.2|79
1597949100000|2020-08-20 18:45:00|15299|15289|15299|15289|15304|15294|15296.5|15286.5|364
1597949400000|2020-08-20 18:50:00|15300.2|15290.2|15299|15289|15301.5|15291.5|15296.5|15286.5|177
1597949700000|2020-08-20 18:55:00|15297.7|15287.7|15299|15289|15299|15289|15296.5|15286.5|98
1597950000000|2020-08-20 19:00:00|15301.5|15291.5|15311.5|15301.5|15311.5|15301.5|15301.5|15291.5|330
1597950300000|2020-08-20 19:05:00|15310.2|15300.2|15311.5|15301.5|15312.7|15302.7|15309|15299|195
1597950600000|2020-08-20 19:10:00|15314|15304|15311.5|15301.5|15314|15304|15309|15299|64
1597950900000|2020-08-20 19:15:00|15310.2|15300.2|15304|15294|15310.2|15300.2|15304|15294|159
1597951200000|2020-08-20 19:20:00|15301.5|15291.5|15301.5|15291.5|15302.7|15292.7|15299|15289|57
1597951500000|2020-08-20 19:25:00|15302.7|15292.7|15295.2|15285.2|15302.7|15292.7|15294|15284|148
1597951800000|2020-08-20 19:30:00|15294|15284|15289|15279|15297.7|15287.7|15289|15279|298
1597952100000|2020-08-20 19:35:00|15291.5|15281.5|15289|15279|15291.5|15281.5|15289|15279|149
1597952400000|2020-08-20 19:40:00|15290.2|15280.2|15296.5|15286.5|15299|15289|15289|15279|162
1597952700000|2020-08-20 19:45:00|15297.7|15287.7|15289|15279|15299|15289|15289|15279|121
1597953000000|2020-08-20 19:50:00|15284|15274|15284|15274|15290.2|15280.2|15284|15274|159
1597953300000|2020-08-20 19:55:00|15285.2|15275.2|15297.7|15287.7|15299|15289|15284|15274|590
1597953600000|2020-08-20 20:00:00|15299|15289|15296.5|15286.5|15301.5|15291.5|15294|15284|69
1597953900000|2020-08-20 20:05:00|15297.7|15287.7|15296.5|15286.5|15297.7|15287.7|15294|15284|52
1597954200000|2020-08-20 20:10:00|15295.2|15285.2|15295.2|15285.2|15297.7|15287.7|15294|15284|38
1597954500000|2020-08-20 20:15:00|15301.5|15277.5|15300.9|15276.9|15301.5|15277.5|15300.8|15276.8|18
1597954800000|2020-08-20 20:20:00|15300.7|15276.7|15300.8|15276.8|15300.9|15276.9|15300.4|15276.4|34
1597955100000|2020-08-20 20:25:00|15299.9|15275.9|15301|15277|15301.4|15277.4|15299.9|15275.9|74
1597955400000|2020-08-20 20:30:00|15302.6|15278.6|15308.4|15284.4|15308.4|15284.4|15299.2|15275.2|35
1597955700000|2020-08-20 20:35:00|15309.3|15285.3|15308.5|15284.5|15311|15287|15306|15282|36
1597956000000|2020-08-20 20:40:00|15309.4|15285.4|15308.5|15284.5|15310.2|15286.2|15306|15282|6
1597956300000|2020-08-20 20:45:00|15310.2|15286.2|15312.8|15288.8|15312.8|15288.8|15309.4|15285.4|79
1597956600000|2020-08-20 20:50:00|15311.9|15287.9|15313.6|15289.6|15315.3|15291.3|15311.9|15287.9|18
1597956900000|2020-08-20 20:55:00|15312.8|15288.8|15310.1|15286.1|15313.6|15289.6|15309.4|15285.4|39
1597957200000|2020-08-20 21:00:00|15309.5|15285.5|15309.3|15285.3|15309.6|15285.6|15308.9|15284.9|6
1597957500000|2020-08-20 21:05:00|15309.4|15285.4|15309.7|15285.7|15309.7|15285.7|15309.4|15285.4|2
1597958100000|2020-08-20 21:15:00|15310|15286|15310.2|15286.2|15310.2|15286.2|15309.7|15285.7|0
1597958400000|2020-08-20 21:20:00|15310|15286|15310.4|15286.4|15310.6|15286.6|15310|15286|0
1597958700000|2020-08-20 21:25:00|15310.1|15286.1|15310|15286|15310.4|15286.4|15310|15286|0
1597959000000|2020-08-20 21:30:00|15306.4|15282.4|15308.9|15284.9|15309.5|15285.5|15306.4|15282.4|0
1597959300000|2020-08-20 21:35:00|15307.4|15283.4|15308.5|15284.5|15308.5|15284.5|15307.3|15283.3|0
1597959600000|2020-08-20 21:40:00|15308.6|15284.6|15309.5|15285.5|15309.5|15285.5|15308.6|15284.6|0
1597959900000|2020-08-20 21:45:00|15309.6|15285.6|15309.7|15285.7|15310|15286|15309.5|15285.5|0
1597960200000|2020-08-20 21:50:00|15309.9|15285.9|15309.7|15285.7|15309.9|15285.9|15309.5|15285.5|0
1597960500000|2020-08-20 21:55:00|15309.5|15285.5|15309.6|15285.6|15311.4|15287.4|15309.5|15285.5|0
1597960800000|2020-08-20 22:00:00|15313.3|15289.3|15315.9|15291.9|15317.6|15293.6|15312.5|15288.5|0
1597961100000|2020-08-20 22:05:00|15316.3|15292.3|15317.6|15293.6|15317.6|15293.6|15315.9|15291.9|0
1597961400000|2020-08-20 22:10:00|15318.4|15294.4|15337.5|15313.5|15337.5|15313.5|15317.6|15293.6|0
1597961700000|2020-08-20 22:15:00|15336.7|15312.7|15338|15314|15340.1|15316.1|15336.7|15312.7|0
1597962000000|2020-08-20 22:20:00|15338.4|15314.4|15341.5|15317.5|15341.5|15317.5|15338.4|15314.4|0
1597962300000|2020-08-20 22:25:00|15341.9|15317.9|15340.5|15316.5|15342.3|15318.3|15340.5|15316.5|0
1597962600000|2020-08-20 22:30:00|15341.4|15317.4|15344.7|15320.7|15346.8|15322.8|15341.4|15317.4|0
1597962900000|2020-08-20 22:35:00|15343.8|15319.8|15342.9|15318.9|15344.1|15320.1|15341.2|15317.2|0
1597963200000|2020-08-20 22:40:00|15342|15318|15344.6|15320.6|15345.4|15321.4|15342|15318|0
1597963500000|2020-08-20 22:45:00|15345|15321|15341.9|15317.9|15345|15321|15341.9|15317.9|0
1597963800000|2020-08-20 22:50:00|15341.1|15317.1|15341.2|15317.2|15342|15318|15340.3|15316.3|0
1597964100000|2020-08-20 22:55:00|15341.6|15317.6|15341.2|15317.2|15342|15318|15340.3|15316.3|0
1597964400000|2020-08-20 23:00:00|15341.6|15317.6|15340.9|15316.9|15342.9|15318.9|15340.1|15316.1|0
1597964700000|2020-08-20 23:05:00|15340.1|15316.1|15340.9|15316.9|15341.8|15317.8|15340.1|15316.1|0
1597965000000|2020-08-20 23:10:00|15341.8|15317.8|15340.1|15316.1|15342.2|15318.2|15339.2|15315.2|0
1597965300000|2020-08-20 23:15:00|15339.2|15315.2|15343.5|15319.5|15343.5|15319.5|15338.4|15314.4|0
1597965600000|2020-08-20 23:20:00|15342.6|15318.6|15341.8|15317.8|15342.6|15318.6|15340.9|15316.9|0
1597965900000|2020-08-20 23:25:00|15342.6|15318.6|15344.7|15320.7|15345.2|15321.2|15342.6|15318.6|0
1597966200000|2020-08-20 23:30:00|15344.3|15320.3|15343|15319|15344.3|15320.3|15342.2|15318.2|0
1597966500000|2020-08-20 23:35:00|15342.2|15318.2|15343.9|15319.9|15343.9|15319.9|15342.2|15318.2|0
1597966800000|2020-08-20 23:40:00|15344.7|15320.7|15345.6|15321.6|15345.6|15321.6|15343|15319|0
1597967100000|2020-08-20 23:45:00|15346.4|15322.4|15346.4|15322.4|15346.4|15322.4|15343.9|15319.9|0
1597967400000|2020-08-20 23:50:00|15345.6|15321.6|15352.4|15328.4|15352.4|15328.4|15345.6|15321.6|0
1597967700000|2020-08-20 23:55:00|15351.5|15327.5|15351.5|15327.5|15352.4|15328.4|15351.5|15327.5|0
1597968000000|2020-08-21 00:00:00|15352.4|15328.4|15360.7|15336.7|15362.4|15338.4|15351.9|15327.9|0
1597968300000|2020-08-21 00:05:00|15361.6|15337.6|15351.4|15327.4|15362.4|15338.4|15350.6|15326.6|0
1597968600000|2020-08-21 00:10:00|15351.9|15327.9|15354.3|15330.3|15357.7|15333.7|15351.4|15327.4|0
1597968900000|2020-08-21 00:15:00|15353.5|15329.5|15362.6|15338.6|15362.6|15338.6|15353.5|15329.5|0
1597969200000|2020-08-21 00:20:00|15362.2|15338.2|15362.6|15338.6|15364.9|15340.9|15359.8|15335.8|0
1597969500000|2020-08-21 00:25:00|15363|15339|15369.9|15345.9|15373|15349|15363|15339|0
1597969800000|2020-08-21 00:30:00|15369.4|15345.4|15356|15332|15369.9|15345.9|15356|15332|0
1597970100000|2020-08-21 00:35:00|15356.4|15332.4|15355.4|15331.4|15358.7|15334.7|15351.9|15327.9|0
1597970400000|2020-08-21 00:40:00|15355.6|15331.6|15353.9|15329.9|15355.9|15331.9|15351.1|15327.1|0
1597970700000|2020-08-21 00:45:00|15353.5|15329.5|15344.8|15320.8|15359.9|15335.9|15344.8|15320.8|0
1597971000000|2020-08-21 00:50:00|15345.2|15321.2|15346|15322|15348.4|15324.4|15342.9|15318.9|0
1597971300000|2020-08-21 00:55:00|15346.5|15322.5|15355.2|15331.2|15355.6|15331.6|15346|15322|0
1597971600000|2020-08-21 01:00:00|15355.6|15331.6|15333.4|15323.4|15357.9|15333.9|15325.9|15315.9|3045
1597971900000|2020-08-21 01:05:00|15335.9|15325.9|15343.4|15333.4|15358.4|15348.4|15335.9|15325.9|1664
1597972200000|2020-08-21 01:10:00|15345.9|15335.9|15338.4|15328.4|15348.4|15338.4|15335.9|15325.9|1025
1597972500000|2020-08-21 01:15:00|15340.9|15330.9|15340.9|15330.9|15350.9|15340.9|15335.9|15325.9|1824
1597972800000|2020-08-21 01:20:00|15335.9|15325.9|15335.9|15325.9|15338.4|15328.4|15320.9|15310.9|2450
1597973100000|2020-08-21 01:25:00|15338.4|15328.4|15340.9|15330.9|15358.4|15348.4|15328.4|15318.4|3980
1597973400000|2020-08-21 01:30:00|15343.4|15333.4|15333.4|15323.4|15350.9|15340.9|15303.4|15293.4|17270
1597973700000|2020-08-21 01:35:00|15330.9|15320.9|15325.9|15315.9|15335.9|15325.9|15303.4|15293.4|7082
1597974000000|2020-08-21 01:40:00|15323.4|15313.4|15350.9|15340.9|15375.9|15365.9|15323.4|15313.4|12108
1597974300000|2020-08-21 01:45:00|15355.9|15345.9|15308.4|15298.4|15358.4|15348.4|15308.4|15298.4|6406
1597974600000|2020-08-21 01:50:00|15310.9|15300.9|15348.4|15338.4|15348.4|15338.4|15298.4|15288.4|4497
1597974900000|2020-08-21 01:55:00|15350.9|15340.9|15325.9|15315.9|15360.9|15350.9|15320.9|15310.9|4047
1597975200000|2020-08-21 02:00:00|15320.9|15310.9|15328.4|15318.4|15330.9|15320.9|15298.4|15288.4|5270
1597975500000|2020-08-21 02:05:00|15330.9|15320.9|15313.4|15303.4|15338.4|15328.4|15303.4|15293.4|3498
1597975800000|2020-08-21 02:10:00|15315.9|15305.9|15283.4|15273.4|15325.9|15315.9|15283.4|15273.4|3531
1597976100000|2020-08-21 02:15:00|15280.9|15270.9|15283.4|15273.4|15295.9|15285.9|15273.4|15263.4|3348
1597976400000|2020-08-21 02:20:00|15280.9|15270.9|15280.9|15270.9|15295.9|15285.9|15268.4|15258.4|3560
1597976700000|2020-08-21 02:25:00|15283.4|15273.4|15310.9|15300.9|15310.9|15300.9|15278.4|15268.4|2761
1597977000000|2020-08-21 02:30:00|15308.4|15298.4|15323.4|15313.4|15328.4|15318.4|15308.4|15298.4|5253
1597977300000|2020-08-21 02:35:00|15325.9|15315.9|15295.9|15285.9|15328.4|15318.4|15293.4|15283.4|3290
1597977600000|2020-08-21 02:40:00|15298.4|15288.4|15325.9|15315.9|15328.4|15318.4|15293.4|15283.4|2344
1597977900000|2020-08-21 02:45:00|15328.4|15318.4|15315.9|15305.9|15333.4|15323.4|15310.9|15300.9|1876
1597978200000|2020-08-21 02:50:00|15318.4|15308.4|15348.4|15338.4|15358.4|15348.4|15313.4|15303.4|3875
1597978500000|2020-08-21 02:55:00|15350.9|15340.9|15380.9|15370.9|15383.4|15373.4|15350.9|15340.9|4941
1597978800000|2020-08-21 03:00:00|15383.4|15373.4|15395.9|15385.9|15405.9|15395.9|15380.9|15370.9|5190
1597979100000|2020-08-21 03:05:00|15398.4|15388.4|15410.9|15400.9|15425.9|15415.9|15395.9|15385.9|6031
1597979400000|2020-08-21 03:10:00|15413.4|15403.4|15395.9|15385.9|15415.9|15405.9|15380.9|15370.9|3302
1597979700000|2020-08-21 03:15:00|15393.4|15383.4|15385.9|15375.9|15400.9|15390.9|15378.4|15368.4|2272
1597980000000|2020-08-21 03:20:00|15388.4|15378.4|15408.4|15398.4|15415.9|15405.9|15383.4|15373.4|2810
1597980300000|2020-08-21 03:25:00|15410.9|15400.9|15395.9|15385.9|15418.4|15408.4|15393.4|15383.4|1968
1597980600000|2020-08-21 03:30:00|15398.4|15388.4|15400.9|15390.9|15405.9|15395.9|15393.4|15383.4|511
1597980900000|2020-08-21 03:35:00|15403.4|15393.4|15403.4|15393.4|15405.9|15395.9|15400.9|15390.9|204
1597981200000|2020-08-21 03:40:00|15400.9|15390.9|15400.9|15390.9|15403.4|15393.4|15398.4|15388.4|165
1597981500000|2020-08-21 03:45:00|15398.4|15388.4|15393.4|15383.4|15400.9|15390.9|15393.4|15383.4|346
1597981800000|2020-08-21 03:50:00|15395.9|15385.9|15393.4|15383.4|15395.9|15385.9|15385.9|15375.9|365
1597982100000|2020-08-21 03:55:00|15390.9|15380.9|15390.9|15380.9|15393.4|15383.4|15385.9|15375.9|166
1597982400000|2020-08-21 04:00:00|15388.4|15378.4|15390.9|15380.9|15395.9|15385.9|15388.4|15378.4|159
1597982700000|2020-08-21 04:05:00|15393.4|15383.4|15388.4|15378.4|15395.9|15385.9|15388.4|15378.4|135
1597983000000|2020-08-21 04:10:00|15390.9|15380.9|15388.4|15378.4|15393.4|15383.4|15388.4|15378.4|79
1597983300000|2020-08-21 04:15:00|15390.9|15380.9|15393.4|15383.4|15393.4|15383.4|15385.9|15375.9|81
1597983600000|2020-08-21 04:20:00|15390.9|15380.9|15388.4|15378.4|15390.9|15380.9|15388.4|15378.4|132
1597983900000|2020-08-21 04:25:00|15385.9|15375.9|15383.4|15373.4|15385.9|15375.9|15383.4|15373.4|111
1597984200000|2020-08-21 04:30:00|15385.9|15375.9|15385.9|15375.9|15385.9|15375.9|15380.9|15370.9|113
1597984500000|2020-08-21 04:35:00|15383.4|15373.4|15378.4|15368.4|15383.4|15373.4|15378.4|15368.4|214
1597984800000|2020-08-21 04:40:00|15375.9|15365.9|15378.4|15368.4|15380.9|15370.9|15375.9|15365.9|280
1597985100000|2020-08-21 04:45:00|15380.9|15370.9|15380.9|15370.9|15380.9|15370.9|15380.9|15370.9|40
1597985400000|2020-08-21 04:50:00|15383.4|15373.4|15375.9|15365.9|15383.4|15373.4|15375.9|15365.9|262
1597985700000|2020-08-21 04:55:00|15373.4|15363.4|15383.4|15373.4|15385.9|15375.9|15370.9|15360.9|345
1597986000000|2020-08-21 05:00:00|15380.9|15370.9|15383.4|15373.4|15383.4|15373.4|15360.9|15350.9|4161
1597986300000|2020-08-21 05:05:00|15385.9|15375.9|15373.4|15363.4|15390.9|15380.9|15368.4|15358.4|2391
1597986600000|2020-08-21 05:10:00|15370.9|15360.9|15358.4|15348.4|15378.4|15368.4|15358.4|15348.4|3479
1597986900000|2020-08-21 05:15:00|15360.9|15350.9|15350.9|15340.9|15360.9|15350.9|15350.9|15340.9|1431
1597987200000|2020-08-21 05:20:00|15353.4|15343.4|15353.4|15343.4|15358.4|15348.4|15338.4|15328.4|2899
1597987500000|2020-08-21 05:25:00|15355.9|15345.9|15340.9|15330.9|15355.9|15345.9|15330.9|15320.9|1800
1597987800000|2020-08-21 05:30:00|15338.4|15328.4|15340.9|15330.9|15343.4|15333.4|15330.9|15320.9|1936
1597988100000|2020-08-21 05:35:00|15343.4|15333.4|15323.4|15313.4|15343.4|15333.4|15323.4|15313.4|1907
1597988400000|2020-08-21 05:40:00|15325.9|15315.9|15315.9|15305.9|15325.9|15315.9|15308.4|15298.4|2703
1597988700000|2020-08-21 05:45:00|15313.4|15303.4|15325.9|15315.9|15330.9|15320.9|15310.9|15300.9|2035
1597989000000|2020-08-21 05:50:00|15328.4|15318.4|15323.4|15313.4|15333.4|15323.4|15320.9|15310.9|1274
1597989300000|2020-08-21 05:55:00|15320.9|15310.9|15335.9|15325.9|15335.9|15325.9|15320.9|15310.9|1191
1597989600000|2020-08-21 06:00:00|15333.4|15323.4|15310.9|15300.9|15353.4|15343.4|15303.4|15293.4|2722
1597989900000|2020-08-21 06:05:00|15308.4|15298.4|15293.4|15283.4|15315.9|15305.9|15290.9|15280.9|2680
1597990200000|2020-08-21 06:10:00|15290.9|15280.9|15288.4|15278.4|15308.4|15298.4|15278.4|15268.4|2850
1597990500000|2020-08-21 06:15:00|15290.9|15280.9|15295.9|15285.9|15295.9|15285.9|15275.9|15265.9|1248
1597990800000|2020-08-21 06:20:00|15298.4|15288.4|15275.9|15265.9|15300.9|15290.9|15270.9|15260.9|2008
1597991100000|2020-08-21 06:25:00|15273.4|15263.4|15238.4|15228.4|15283.4|15273.4|15238.4|15228.4|3550
1597991400000|2020-08-21 06:30:00|15233.4|15223.4|15263.4|15253.4|15265.9|15255.9|15233.4|15223.4|2502
1597991700000|2020-08-21 06:35:00|15260.9|15250.9|15295.9|15285.9|15300.9|15290.9|15260.9|15250.9|2792
1597992000000|2020-08-21 06:40:00|15298.4|15288.4|15318.4|15308.4|15320.9|15310.9|15288.4|15278.4|2016
1597992300000|2020-08-21 06:45:00|15320.9|15310.9|15325.9|15315.9|15328.4|15318.4|15310.9|15300.9|2376
1597992600000|2020-08-21 06:50:00|15328.4|15318.4|15340.9|15330.9|15343.4|15333.4|15323.4|15313.4|2914
1597992900000|2020-08-21 06:55:00|15338.4|15328.4|15345.9|15335.9|15348.4|15338.4|15323.4|15313.4|3277
1597993200000|2020-08-21 07:00:00|15343.4|15330.9|15340.9|15325.9|15348.4|15335.9|15335.9|15323.4|986
1597993500000|2020-08-21 07:05:00|15338.4|15328.4|15343.4|15330.9|15348.4|15335.9|15338.4|15325.9|796
1597993800000|2020-08-21 07:10:00|15345.9|15333.4|15333.4|15318.4|15345.9|15333.4|15328.4|15313.4|1051
1597994100000|2020-08-21 07:15:00|15330.9|15315.9|15325.9|15310.9|15330.9|15315.9|15315.9|15303.4|1123
1597994400000|2020-08-21 07:20:00|15323.4|15308.4|15328.4|15315.9|15328.4|15315.9|15310.9|15298.4|477
1597994700000|2020-08-21 07:25:00|15330.9|15313.4|15330.9|15318.4|15333.4|15320.9|15323.4|15308.4|364
1597995000000|2020-08-21 07:30:00|15333.4|15320.9|15333.4|15320.9|15340.9|15328.4|15330.9|15318.4|344
1597995300000|2020-08-21 07:35:00|15330.9|15318.4|15343.4|15328.4|15343.4|15330.9|15330.9|15318.4|318
1597995600000|2020-08-21 07:40:00|15345.9|15330.9|15328.4|15313.4|15345.9|15333.4|15328.4|15313.4|649
1597995900000|2020-08-21 07:45:00|15325.9|15315.9|15345.9|15330.9|15345.9|15333.4|15325.9|15313.4|442
1597996200000|2020-08-21 07:50:00|15348.4|15333.4|15345.9|15330.9|15348.4|15335.9|15340.9|15325.9|783
1597996500000|2020-08-21 07:55:00|15348.4|15333.4|15343.4|15330.9|15353.4|15338.4|15340.9|15328.4|957
1597996800000|2020-08-21 08:00:00|15340.9|15328.4|15323.4|15310.9|15340.9|15328.4|15320.9|15308.4|1057
1597997100000|2020-08-21 08:05:00|15325.9|15313.4|15318.4|15305.9|15328.4|15315.9|15315.9|15303.4|360
1597997400000|2020-08-21 08:10:00|15320.9|15308.4|15315.9|15303.4|15323.4|15310.9|15313.4|15300.9|290
1597997700000|2020-08-21 08:15:00|15318.4|15305.9|15323.4|15310.9|15325.9|15310.9|15315.9|15303.4|234
1597998000000|2020-08-21 08:20:00|15325.9|15308.4|15310.9|15298.4|15325.9|15310.9|15308.4|15293.4|436
1597998300000|2020-08-21 08:25:00|15313.4|15295.9|15313.4|15300.9|15318.4|15303.4|15300.9|15285.9|1519
1597998600000|2020-08-21 08:30:00|15310.6|15286.6|15307.3|15283.3|15319.7|15295.7|15297.2|15273.2|0
1597998900000|2020-08-21 08:35:00|15306.9|15282.9|15303|15279|15307.3|15283.3|15295.8|15271.8|71
1597999200000|2020-08-21 08:40:00|15302.6|15278.6|15301.1|15277.1|15304.1|15280.1|15295|15271|0
1597999500000|2020-08-21 08:45:00|15300.7|15276.7|15302.6|15278.6|15311.5|15287.5|15296.6|15272.6|0
1597999800000|2020-08-21 08:50:00|15302.8|15278.8|15302|15278|15306.6|15282.6|15297.5|15273.5|0
1598000100000|2020-08-21 08:55:00|15301.5|15277.5|15307.9|15283.9|15316.2|15292.2|15301.1|15277.1|0
1598000400000|2020-08-21 09:00:00|15310.9|15298.4|15315.9|15303.4|15315.9|15303.4|15305.9|15293.4|140
1598000700000|2020-08-21 09:05:00|15320.9|15300.9|15318.4|15305.9|15320.9|15308.4|15318.4|15300.9|76
1598001000000|2020-08-21 09:10:00|15315.9|15303.4|15315.9|15303.4|15318.4|15305.9|15315.9|15303.4|51
1598001300000|2020-08-21 09:15:00|15318.4|15305.9|15320.9|15305.9|15320.9|15308.4|15313.4|15300.9|97
1598001600000|2020-08-21 09:20:00|15318.4|15303.4|15323.4|15308.4|15323.4|15310.9|15315.9|15303.4|391
1598001900000|2020-08-21 09:25:00|15320.9|15310.9|15323.4|15310.9|15323.4|15310.9|15320.9|15308.4|6
1598002200000|2020-08-21 09:30:00|15320.9|15308.4|15315.9|15303.4|15323.4|15310.9|15313.4|15300.9|38
1598002500000|2020-08-21 09:35:00|15318.4|15300.9|15320.9|15308.4|15320.9|15308.4|15318.4|15300.9|50
1598002800000|2020-08-21 09:40:00|15323.4|15310.9|15320.9|15308.4|15328.4|15315.9|15318.4|15305.9|132
1598003100000|2020-08-21 09:45:00|15318.4|15305.9|15335.9|15323.4|15335.9|15323.4|15318.4|15305.9|92
1598003400000|2020-08-21 09:50:00|15333.4|15320.9|15315.9|15300.9|15335.9|15323.4|15313.4|15300.9|534
1598003700000|2020-08-21 09:55:00|15318.4|15303.4|15320.9|15308.4|15320.9|15308.4|15315.9|15300.9|152
1598004000000|2020-08-21 10:00:00|15318.4|15305.9|15323.4|15308.4|15323.4|15310.9|15318.4|15305.9|18
1598004300000|2020-08-21 10:05:00|15320.9|15310.9|15318.4|15305.9|15323.4|15310.9|15318.4|15305.9|27
1598004600000|2020-08-21 10:10:00|15320.9|15308.4|15323.4|15308.4|15323.4|15310.9|15318.4|15305.9|14
1598004900000|2020-08-21 10:15:00|15320.9|15310.9|15315.9|15303.4|15323.4|15310.9|15315.9|15300.9|153
1598005200000|2020-08-21 10:20:00|15313.4|15300.9|15310.9|15298.4|15315.9|15303.4|15310.9|15298.4|87
1598005500000|2020-08-21 10:25:00|15308.4|15295.9|15303.4|15290.9|15310.9|15298.4|15300.9|15288.4|326
1598005800000|2020-08-21 10:30:00|15305.9|15293.4|15305.9|15293.4|15308.4|15295.9|15303.4|15290.9|110
1598006100000|2020-08-21 10:35:00|15303.4|15290.9|15303.4|15290.9|15305.9|15293.4|15303.4|15290.9|14
1598006400000|2020-08-21 10:40:00|15300.9|15288.4|15303.4|15290.9|15310.9|15298.4|15300.9|15288.4|222
1598006700000|2020-08-21 10:45:00|15305.9|15293.4|15305.9|15293.4|15310.9|15298.4|15305.9|15293.4|189
1598007000000|2020-08-21 10:50:00|15303.4|15290.9|15305.9|15293.4|15305.9|15293.4|15300.9|15288.4|89
1598007300000|2020-08-21 10:55:00|15308.4|15295.9|15308.4|15295.9|15310.9|15298.4|15305.9|15293.4|64
1598007600000|2020-08-21 11:00:00|15310.9|15298.4|15310.9|15298.4|15310.9|15298.4|15308.4|15295.9|24
1598007900000|2020-08-21 11:05:00|15308.4|15295.9|15305.9|15293.4|15310.9|15298.4|15305.9|15293.4|38
1598008200000|2020-08-21 11:10:00|15303.4|15290.9|15308.4|15295.9|15308.4|15295.9|15303.4|15288.4|91
1598008500000|2020-08-21 11:15:00|15305.9|15293.4|15308.4|15295.9|15308.4|15295.9|15303.4|15290.9|61
1598008800000|2020-08-21 11:20:00|15305.9|15293.4|15308.4|15295.9|15308.4|15295.9|15303.4|15290.9|63
1598009100000|2020-08-21 11:25:00|15310.9|15298.4|15310.9|15298.4|15310.9|15298.4|15308.4|15295.9|51
1598009400000|2020-08-21 11:30:00|15308.4|15295.9|15305.9|15293.4|15310.9|15298.4|15305.9|15293.4|67
1598009700000|2020-08-21 11:35:00|15303.4|15290.9|15293.4|15280.9|15305.9|15293.4|15290.9|15278.4|250
1598010000000|2020-08-21 11:40:00|15290.9|15278.4|15295.9|15283.4|15295.9|15283.4|15290.9|15278.4|125
1598010300000|2020-08-21 11:45:00|15293.4|15280.9|15280.9|15265.9|15295.9|15280.9|15278.4|15265.9|372
1598010600000|2020-08-21 11:50:00|15278.4|15268.4|15280.9|15268.4|15280.9|15268.4|15273.4|15260.9|247
1598010900000|2020-08-21 11:55:00|15278.4|15265.9|15273.4|15258.4|15280.9|15268.4|15270.9|15258.4|772
1598011200000|2020-08-21 12:00:00|15270.9|15260.9|15258.4|15245.9|15273.4|15260.9|15255.9|15243.4|1605
1598011500000|2020-08-21 12:05:00|15255.9|15243.4|15255.9|15243.4|15260.9|15248.4|15253.4|15240.9|463
1598011800000|2020-08-21 12:10:00|15258.4|15245.9|15258.4|15245.9|15260.9|15248.4|15255.9|15243.4|95
1598012100000|2020-08-21 12:15:00|15255.9|15243.4|15263.4|15250.9|15265.9|15253.4|15255.9|15243.4|144
1598012400000|2020-08-21 12:20:00|15260.9|15248.4|15263.4|15250.9|15265.9|15253.4|15258.4|15245.9|136
1598012700000|2020-08-21 12:25:00|15260.9|15248.4|15265.9|15253.4|15265.9|15253.4|15260.9|15248.4|84
1598013000000|2020-08-21 12:30:00|15268.4|15250.9|15268.4|15255.9|15270.9|15258.4|15263.4|15250.9|63
1598013300000|2020-08-21 12:35:00|15270.9|15258.4|15273.4|15260.9|15275.9|15263.4|15268.4|15255.9|242
1598013600000|2020-08-21 12:40:00|15275.9|15263.4|15278.4|15265.9|15278.4|15265.9|15273.4|15260.9|87
1598013900000|2020-08-21 12:45:00|15275.9|15263.4|15275.9|15260.9|15278.4|15263.4|15273.4|15260.9|19
1598014200000|2020-08-21 12:50:00|15273.4|15263.4|15278.4|15265.9|15278.4|15265.9|15268.4|15255.9|526
1598014500000|2020-08-21 12:55:00|15275.9|15263.4|15275.9|15263.4|15278.4|15265.9|15275.9|15260.9|60
1598014800000|2020-08-21 13:00:00|15273.4|15260.9|15270.9|15258.4|15275.9|15263.4|15268.4|15255.9|182
1598015100000|2020-08-21 13:05:00|15273.4|15260.9|15270.9|15258.4|15275.9|15263.4|15270.9|15258.4|125
1598015400000|2020-08-21 13:10:00|15273.4|15260.9|15280.9|15268.4|15283.4|15270.9|15273.4|15260.9|196
1598015700000|2020-08-21 13:15:00|15278.4|15265.9|15280.9|15268.4|15283.4|15270.9|15278.4|15265.9|674
1598016000000|2020-08-21 13:20:00|15283.4|15270.9|15285.9|15273.4|15290.9|15278.4|15280.9|15268.4|305
1598016300000|2020-08-21 13:25:00|15283.4|15270.9|15288.4|15275.9|15290.9|15278.4|15280.9|15268.4|359
1598016600000|2020-08-21 13:30:00|15290.9|15273.4|15270.9|15258.4|15290.9|15278.4|15268.4|15255.9|1028
1598016900000|2020-08-21 13:35:00|15273.4|15260.9|15280.9|15265.9|15283.4|15270.9|15258.4|15245.9|1018
1598017200000|2020-08-21 13:40:00|15278.4|15268.4|15278.4|15263.4|15290.9|15275.9|15275.9|15263.4|214
1598017500000|2020-08-21 13:45:00|15280.9|15265.9|15280.9|15268.4|15285.9|15273.4|15268.4|15255.9|161
1598017800000|2020-08-21 13:50:00|15283.4|15270.9|15283.4|15270.9|15283.4|15270.9|15275.9|15263.4|295
1598018100000|2020-08-21 13:55:00|15280.9|15268.4|15290.9|15278.4|15295.9|15283.4|15280.9|15268.4|259
1598018400000|2020-08-21 14:00:00|15293.4|15280.9|15283.4|15270.9|15298.4|15285.9|15283.4|15270.9|191
1598018700000|2020-08-21 14:05:00|15280.9|15268.4|15288.4|15275.9|15290.9|15278.4|15278.4|15265.9|157
1598019000000|2020-08-21 14:10:00|15285.9|15273.4|15280.9|15265.9|15288.4|15275.9|15278.4|15265.9|366
1598019300000|2020-08-21 14:15:00|15278.4|15268.4|15275.9|15263.4|15283.4|15270.9|15273.4|15260.9|198
1598019600000|2020-08-21 14:20:00|15273.4|15260.9|15283.4|15270.9|15283.4|15270.9|15273.4|15260.9|69
1598019900000|2020-08-21 14:25:00|15280.9|15268.4|15295.9|15283.4|15295.9|15283.4|15280.9|15268.4|175
1598020200000|2020-08-21 14:30:00|15298.4|15285.9|15295.9|15283.4|15298.4|15285.9|15293.4|15280.9|235
1598020500000|2020-08-21 14:35:00|15298.4|15285.9|15300.9|15288.4|15308.4|15295.9|15293.4|15280.9|179
1598020800000|2020-08-21 14:40:00|15303.4|15290.9|15295.9|15283.4|15303.4|15290.9|15293.4|15280.9|117
1598021100000|2020-08-21 14:45:00|15293.4|15280.9|15305.9|15293.4|15308.4|15295.9|15293.4|15280.9|369
1598021400000|2020-08-21 14:50:00|15303.4|15290.9|15340.9|15328.4|15340.9|15328.4|15303.4|15290.9|825
1598021700000|2020-08-21 14:55:00|15343.4|15330.9|15333.4|15320.9|15363.4|15348.4|15333.4|15320.9|1862
1598022000000|2020-08-21 15:00:00|15330.9|15318.4|15315.9|15300.9|15338.4|15325.9|15313.4|15300.9|704
1598022300000|2020-08-21 15:05:00|15318.4|15303.4|15318.4|15305.9|15323.4|15310.9|15313.4|15300.9|215
1598022600000|2020-08-21 15:10:00|15320.9|15308.4|15313.4|15300.9|15323.4|15310.9|15310.9|15298.4|272
1598022900000|2020-08-21 15:15:00|15310.9|15298.4|15318.4|15303.4|15335.9|15323.4|15310.9|15298.4|213
1598023200000|2020-08-21 15:20:00|15320.9|15305.9|15328.4|15315.9|15330.9|15318.4|15318.4|15305.9|105
1598023500000|2020-08-21 15:25:00|15330.9|15318.4|15328.4|15315.9|15333.4|15320.9|15325.9|15313.4|122
1598023800000|2020-08-21 15:30:00|15330.9|15318.4|15310.9|15298.4|15330.9|15318.4|15310.9|15298.4|122
1598024100000|2020-08-21 15:35:00|15313.4|15300.9|15323.4|15308.4|15323.4|15310.9|15308.4|15295.9|164
1598024400000|2020-08-21 15:40:00|15320.9|15310.9|15318.4|15305.9|15323.4|15310.9|15315.9|15303.4|205
1598024700000|2020-08-21 15:45:00|15315.9|15303.4|15320.9|15308.4|15323.4|15310.9|15315.9|15303.4|122
1598025000000|2020-08-21 15:50:00|15323.4|15310.9|15323.4|15310.9|15328.4|15315.9|15320.9|15308.4|70
1598025300000|2020-08-21 15:55:00|15325.9|15313.4|15320.9|15308.4|15330.9|15318.4|15320.9|15308.4|76
1598025600000|2020-08-21 16:00:00|15318.4|15305.9|15323.4|15310.9|15325.9|15313.4|15318.4|15305.9|90
1598025900000|2020-08-21 16:05:00|15325.9|15313.4|15323.4|15310.9|15328.4|15315.9|15323.4|15310.9|74
1598026200000|2020-08-21 16:10:00|15325.9|15313.4|15323.4|15310.9|15325.9|15313.4|15320.9|15308.4|72
1598026500000|2020-08-21 16:15:00|15320.9|15308.4|15323.4|15310.9|15325.9|15313.4|15320.9|15308.4|57
1598026800000|2020-08-21 16:20:00|15325.9|15313.4|15318.4|15305.9|15325.9|15313.4|15318.4|15305.9|103
1598027100000|2020-08-21 16:25:00|15315.9|15303.4|15313.4|15300.9|15315.9|15303.4|15313.4|15300.9|94
1598027400000|2020-08-21 16:30:00|15315.9|15303.4|15308.4|15295.9|15315.9|15303.4|15308.4|15295.9|71
1598027700000|2020-08-21 16:35:00|15310.9|15298.4|15303.4|15290.9|15310.9|15298.4|15303.4|15290.9|175
1598028000000|2020-08-21 16:40:00|15305.9|15293.4|15308.4|15295.9|15308.4|15295.9|15305.9|15290.9|27
1598028300000|2020-08-21 16:45:00|15310.9|15298.4|15308.4|15295.9|15310.9|15298.4|15308.4|15295.9|27
1598028600000|2020-08-21 16:50:00|15305.9|15293.4|15308.4|15295.9|15308.4|15295.9|15305.9|15293.4|37
1598028900000|2020-08-21 16:55:00|15305.9|15293.4|15305.9|15293.4|15308.4|15295.9|15303.4|15290.9|37
1598029200000|2020-08-21 17:00:00|15308.4|15295.9|15303.4|15290.9|15308.4|15295.9|15303.4|15290.9|99
1598029500000|2020-08-21 17:05:00|15305.9|15293.4|15305.9|15293.4|15308.4|15295.9|15305.9|15293.4|55
1598029800000|2020-08-21 17:10:00|15308.4|15295.9|15305.9|15293.4|15308.4|15295.9|15303.4|15290.9|145
1598030100000|2020-08-21 17:15:00|15303.4|15290.9|15303.4|15290.9|15303.4|15290.9|15303.4|15290.9|50
1598030400000|2020-08-21 17:20:00|15300.9|15288.4|15303.4|15290.9|15305.9|15293.4|15300.9|15288.4|86
1598030700000|2020-08-21 17:25:00|15305.9|15293.4|15305.9|15293.4|15308.4|15295.9|15305.9|15293.4|90
1598031000000|2020-08-21 17:30:00|15303.4|15290.9|15305.9|15293.4|15305.9|15293.4|15303.4|15290.9|41
1598031300000|2020-08-21 17:35:00|15308.4|15295.9|15310.9|15298.4|15310.9|15298.4|15308.4|15293.4|92
1598031600000|2020-08-21 17:40:00|15313.4|15300.9|15305.9|15293.4|15313.4|15300.9|15305.9|15293.4|53
1598031900000|2020-08-21 17:45:00|15303.4|15290.9|15308.4|15295.9|15308.4|15295.9|15303.4|15290.9|74
1598032200000|2020-08-21 17:50:00|15310.9|15298.4|15308.4|15295.9|15310.9|15298.4|15308.4|15295.9|69
1598032500000|2020-08-21 17:55:00|15305.9|15293.4|15308.4|15295.9|15308.4|15295.9|15303.4|15290.9|40
1598032800000|2020-08-21 18:00:00|15310.9|15298.4|15310.9|15298.4|15310.9|15298.4|15308.4|15295.9|47
1598033100000|2020-08-21 18:05:00|15313.4|15300.9|15313.4|15300.9|15313.4|15300.9|15310.9|15298.4|55
1598033400000|2020-08-21 18:10:00|15315.9|15303.4|15315.9|15303.4|15315.9|15303.4|15310.9|15298.4|55
1598033700000|2020-08-21 18:15:00|15318.4|15305.9|15313.4|15300.9|15318.4|15305.9|15313.4|15300.9|63
1598034000000|2020-08-21 18:20:00|15315.9|15303.4|15313.4|15300.9|15315.9|15303.4|15310.9|15298.4|76
1598034300000|2020-08-21 18:25:00|15315.9|15303.4|15315.9|15303.4|15315.9|15303.4|15315.9|15303.4|47
1598034600000|2020-08-21 18:30:00|15318.4|15300.9|15318.4|15305.9|15320.9|15308.4|15315.9|15300.9|42
1598034900000|2020-08-21 18:35:00|15320.9|15308.4|15318.4|15305.9|15320.9|15308.4|15318.4|15305.9|94
1598035200000|2020-08-21 18:40:00|15315.9|15303.4|15317.2|15307.2|15318.4|15307.2|15315.9|15303.4|26
1598035500000|2020-08-21 18:45:00|15318.4|15308.4|15315.9|15305.9|15319.7|15309.7|15314.7|15304.7|71
1598035800000|2020-08-21 18:50:00|15317.2|15307.2|15318.4|15308.4|15319.7|15309.7|15315.9|15305.9|34
1598036100000|2020-08-21 18:55:00|15319.7|15309.7|15324.7|15314.7|15324.7|15314.7|15317.2|15307.2|161
1598036400000|2020-08-21 19:00:00|15323.4|15313.4|15317.2|15307.2|15325.9|15315.9|15317.2|15307.2|105
1598036700000|2020-08-21 19:05:00|15319.7|15309.7|15320.9|15310.9|15322.2|15312.2|15317.2|15307.2|24
1598037000000|2020-08-21 19:10:00|15322.2|15312.2|15319.7|15309.7|15322.2|15312.2|15319.7|15309.7|50
1598037300000|2020-08-21 19:15:00|15318.4|15308.4|15319.7|15309.7|15320.9|15310.9|15317.2|15307.2|60
1598037600000|2020-08-21 19:20:00|15317.2|15307.2|15320.9|15310.9|15320.9|15310.9|15317.2|15307.2|58
1598037900000|2020-08-21 19:25:00|15322.2|15312.2|15317.2|15307.2|15322.2|15312.2|15317.2|15307.2|41
1598038200000|2020-08-21 19:30:00|15315.9|15305.9|15314.7|15304.7|15317.2|15307.2|15314.7|15304.7|15
1598038500000|2020-08-21 19:35:00|15315.9|15305.9|15317.2|15307.2|15317.2|15307.2|15314.7|15304.7|10
1598038800000|2020-08-21 19:40:00|15315.9|15305.9|15312.2|15302.2|15315.9|15305.9|15312.2|15302.2|7
1598039100000|2020-08-21 19:45:00|15313.4|15303.4|15313.4|15303.4|15317.2|15307.2|15312.2|15302.2|58
1598039400000|2020-08-21 19:50:00|15314.7|15304.7|15319.7|15309.7|15319.7|15309.7|15312.2|15302.2|119
1598039700000|2020-08-21 19:55:00|15322.2|15312.2|15324.7|15314.7|15327.2|15317.2|15322.2|15312.2|142
1598040000000|2020-08-21 20:00:00|15322.2|15312.2|15320.9|15310.9|15324.7|15314.7|15320.9|15310.9|18
1598040300000|2020-08-21 20:05:00|15322.2|15312.2|15325.9|15315.9|15325.9|15315.9|15320.9|15310.9|37
1598040600000|2020-08-21 20:10:00|15324.7|15314.7|15319.7|15309.7|15324.7|15314.7|15319.7|15309.7|16
1598040900000|2020-08-21 20:15:00|15329.5|15305.5|15331.8|15307.8|15331.9|15307.9|15329.3|15305.3|4
1598041200000|2020-08-21 20:20:00|15331.1|15307.1|15331.1|15307.1|15331.4|15307.4|15330.7|15306.7|1
1598041500000|2020-08-21 20:25:00|15331.3|15307.3|15330.8|15306.8|15331.5|15307.5|15330.7|15306.7|22
1598041800000|2020-08-21 20:30:00|15330|15306|15333.4|15309.4|15334.2|15310.2|15326.6|15302.6|71
1598042100000|2020-08-21 20:35:00|15331.7|15307.7|15332.6|15308.6|15335.1|15311.1|15330|15306|16
1598042400000|2020-08-21 20:40:00|15331.7|15307.7|15330.9|15306.9|15332.6|15308.6|15330.9|15306.9|8
1598042700000|2020-08-21 20:45:00|15330|15306|15330|15306|15331.7|15307.7|15328.3|15304.3|105
1598043000000|2020-08-21 20:50:00|15329.2|15305.2|15329.2|15305.2|15330.9|15306.9|15327.5|15303.5|7
1598043300000|2020-08-21 20:55:00|15328.3|15304.3|15327.7|15303.7|15330|15306|15325.8|15301.8|57
1598220000000|2020-08-23 22:00:00|15355|15331|15359.1|15335.1|15360|15336|15352.5|15328.5|0
1598220300000|2020-08-23 22:05:00|15358.3|15334.3|15351|15327|15359.1|15335.1|15346.3|15322.3|0
1598220600000|2020-08-23 22:10:00|15351.8|15327.8|15343.2|15319.2|15353.5|15329.5|15343.2|15319.2|0
1598220900000|2020-08-23 22:15:00|15344|15320|15347.9|15323.9|15349.6|15325.6|15343.2|15319.2|0
1598221200000|2020-08-23 22:20:00|15348.8|15324.8|15352.3|15328.3|15353|15329|15347.1|15323.1|0
1598221500000|2020-08-23 22:25:00|15351.5|15327.5|15351.3|15327.3|15353|15329|15350.5|15326.5|0
1598221800000|2020-08-23 22:30:00|15352.2|15328.2|15355.1|15331.1|15355.1|15331.1|15349.6|15325.6|0
1598222100000|2020-08-23 22:35:00|15356|15332|15373.6|15349.6|15373.6|15349.6|15356|15332|0
1598222400000|2020-08-23 22:40:00|15372.8|15348.8|15376.2|15352.2|15377.9|15353.9|15372.8|15348.8|0
1598222700000|2020-08-23 22:45:00|15377|15353|15378.6|15354.6|15379.9|15355.9|15375.3|15351.3|0
1598223000000|2020-08-23 22:50:00|15379.5|15355.5|15380.5|15356.5|15380.5|15356.5|15377.8|15353.8|0
1598223300000|2020-08-23 22:55:00|15381.4|15357.4|15378.9|15354.9|15382.2|15358.2|15378.9|15354.9|0
1598223600000|2020-08-23 23:00:00|15379.8|15355.8|15383.5|15359.5|15383.5|15359.5|15379.8|15355.8|0
1598223900000|2020-08-23 23:05:00|15382.7|15358.7|15378.6|15354.6|15382.7|15358.7|15375.9|15351.9|0
1598224200000|2020-08-23 23:10:00|15388.8|15364.8|15385.6|15361.6|15388.8|15364.8|15385.6|15361.6|0
1598224500000|2020-08-23 23:15:00|15386.5|15362.5|15385.6|15361.6|15386.5|15362.5|15385.6|15361.6|0
1598224800000|2020-08-23 23:20:00|15385.2|15361.2|15386.5|15362.5|15387.3|15363.3|15384.8|15360.8|0
1598225100000|2020-08-23 23:25:00|15387.3|15363.3|15386.5|15362.5|15387.3|15363.3|15384.8|15360.8|0
1598225400000|2020-08-23 23:30:00|15384.8|15360.8|15383.6|15359.6|15384.8|15360.8|15382.7|15358.7|0
1598225700000|2020-08-23 23:35:00|15382.7|15358.7|15385.5|15361.5|15385.5|15361.5|15381.2|15357.2|0
1598226000000|2020-08-23 23:40:00|15384.6|15360.6|15384.6|15360.6|15385.5|15361.5|15383.8|15359.8|0
1598226300000|2020-08-23 23:45:00|15385.5|15361.5|15384.6|15360.6|15387.1|15363.1|15383.8|15359.8|0
1598226600000|2020-08-23 23:50:00|15383.8|15359.8|15374.9|15350.9|15384.6|15360.6|15372.7|15348.7|0
1598226900000|2020-08-23 23:55:00|15374.1|15350.1|15376.4|15352.4|15376.4|15352.4|15369.4|15345.4|0
1598227200000|2020-08-24 00:00:00|15375.6|15351.6|15371.4|15347.4|15377.3|15353.3|15369.8|15345.8|0
1598227500000|2020-08-24 00:05:00|15372.3|15348.3|15377.8|15353.8|15377.8|15353.8|15365.9|15341.9|0
1598227800000|2020-08-24 00:10:00|15378.7|15354.7|15378|15354|15381.4|15357.4|15374.6|15350.6|0
1598228100000|2020-08-24 00:15:00|15377.2|15353.2|15384.2|15360.2|15385|15361|15375.9|15351.9|0
1598228400000|2020-08-24 00:20:00|15384.6|15360.6|15381.8|15357.8|15387.8|15363.8|15378.6|15354.6|0
1598228700000|2020-08-24 00:25:00|15381.4|15357.4|15379.5|15355.5|15382.3|15358.3|15378.6|15354.6|0
1598229000000|2020-08-24 00:30:00|15379.1|15355.1|15380.4|15356.4|15384.1|15360.1|15375.9|15351.9|0
1598229300000|2020-08-24 00:35:00|15380.6|15356.6|15371.7|15347.7|15381.1|15357.1|15367.2|15343.2|0
1598229600000|2020-08-24 00:40:00|15371.3|15347.3|15372.4|15348.4|15374.5|15350.5|15368.1|15344.1|0
1598229900000|2020-08-24 00:45:00|15371.3|15347.3|15371.7|15347.7|15377.7|15353.7|15370.4|15346.4|0
1598230200000|2020-08-24 00:50:00|15372.9|15348.9|15386.4|15362.4|15387.3|15363.3|15370.8|15346.8|0
1598230500000|2020-08-24 00:55:00|15386.6|15362.6|15368.6|15344.6|15386.6|15362.6|15365.4|15341.4|0
1598230800000|2020-08-24 01:00:00|15340|15330|15352.5|15342.5|15397.5|15387.5|15340|15330|5045
1598231100000|2020-08-24 01:05:00|15355|15345|15345|15335|15360|15350|15325|15315|1494
1598231400000|2020-08-24 01:10:00|15340|15330|15362.5|15352.5|15382.5|15372.5|15335|15325|2169
1598231700000|2020-08-24 01:15:00|15365|15355|15425|15415|15432.5|15422.5|15365|15355|3585
1598232000000|2020-08-24 01:20:00|15427.5|15417.5|15440|15430|15447.5|15437.5|15422.5|15412.5|4386
1598232300000|2020-08-24 01:25:00|15442.5|15432.5|15477.5|15467.5|15480|15470|15442.5|15432.5|4691
1598232600000|2020-08-24 01:30:00|15475|15465|15450|15440|15492.5|15482.5|15407.5|15397.5|16491
1598232900000|2020-08-24 01:35:00|15447.5|15437.5|15405|15395|15465|15455|15377.5|15367.5|13705
1598233200000|2020-08-24 01:40:00|15402.5|15392.5|15422.5|15412.5|15457.5|15447.5|15397.5|15387.5|10915
1598233500000|2020-08-24 01:45:00|15420|15410|15392.5|15382.5|15457.5|15447.5|15387.5|15377.5|8962
1598233800000|2020-08-24 01:50:00|15395|15385|15420|15410|15422.5|15412.5|15387.5|15377.5|4297
1598234100000|2020-08-24 01:55:00|15422.5|15412.5|15455|15445|15475|15465|15420|15410|5592
1598234400000|2020-08-24 02:00:00|15452.5|15442.5|15460|15450|15470|15460|15440|15430|3581
1598234700000|2020-08-24 02:05:00|15462.5|15452.5|15450|15440|15465|15455|15432.5|15422.5|3489
1598235000000|2020-08-24 02:10:00|15452.5|15442.5|15502.5|15492.5|15502.5|15492.5|15442.5|15432.5|8116
1598235300000|2020-08-24 02:15:00|15500|15490|15502.5|15492.5|15527.5|15517.5|15497.5|15487.5|8345
1598235600000|2020-08-24 02:20:00|15505|15495|15510|15500|15532.5|15522.5|15497.5|15487.5|4392
1598235900000|2020-08-24 02:25:00|15512.5|15502.5|15500|15490|15527.5|15517.5|15497.5|15487.5|3462
1598236200000|2020-08-24 02:30:00|15497.5|15487.5|15517.5|15507.5|15525|15515|15497.5|15487.5|4097
1598236500000|2020-08-24 02:35:00|15520|15510|15480|15470|15525|15515|15472.5|15462.5|3758
1598236800000|2020-08-24 02:40:00|15477.5|15467.5|15510|15500|15515|15505|15477.5|15467.5|2925
1598237100000|2020-08-24 02:45:00|15512.5|15502.5|15480|15470|15517.5|15507.5|15475|15465|3068
1598237400000|2020-08-24 02:50:00|15477.5|15467.5|15470|15460|15477.5|15467.5|15455|15445|4739
1598237700000|2020-08-24 02:55:00|15472.5|15462.5|15447.5|15437.5|15480|15470|15442.5|15432.5|2759
1598238000000|2020-08-24 03:00:00|15445|15435|15440|15430|15445|15435|15417.5|15407.5|7048
1598238300000|2020-08-24 03:05:00|15437.5|15427.5|15450|15440|15460|15450|15435|15425|2676
1598238600000|2020-08-24 03:10:00|15452.5|15442.5|15437.5|15427.5|15467.5|15457.5|15435|15425|1371
1598238900000|2020-08-24 03:15:00|15440|15430|15455|15445|15462.5|15452.5|15437.5|15427.5|1024
1598239200000|2020-08-24 03:20:00|15457.5|15447.5|15442.5|15432.5|15472.5|15462.5|15432.5|15422.5|2865
1598239500000|2020-08-24 03:25:00|15445|15435|15442.5|15432.5|15455|15445|15437.5|15427.5|1655
1598239800000|2020-08-24 03:30:00|15440|15430|15445|15435|15450|15440|15440|15430|402
1598240100000|2020-08-24 03:35:00|15447.5|15437.5|15452.5|15442.5|15452.5|15442.5|15447.5|15437.5|282
1598240400000|2020-08-24 03:40:00|15450|15440|15447.5|15437.5|15455|15445|15447.5|15437.5|227
1598240700000|2020-08-24 03:45:00|15450|15440|15455|15445|15457.5|15447.5|15450|15440|190
1598241000000|2020-08-24 03:50:00|15457.5|15447.5|15455|15445|15462.5|15452.5|15455|15445|217
1598241300000|2020-08-24 03:55:00|15457.5|15447.5|15450|15440|15457.5|15447.5|15445|15435|442
1598241600000|2020-08-24 04:00:00|15447.5|15437.5|15452.5|15442.5|15452.5|15442.5|15445|15435|62
1598241900000|2020-08-24 04:05:00|15450|15440|15452.5|15442.5|15452.5|15442.5|15450|15440|72
1598242200000|2020-08-24 04:10:00|15450|15440|15447.5|15437.5|15452.5|15442.5|15445|15435|191
1598242500000|2020-08-24 04:15:00|15450|15440|15450|15440|15450|15440|15442.5|15432.5|101
1598242800000|2020-08-24 04:20:00|15452.5|15442.5|15450|15440|15452.5|15442.5|15447.5|15437.5|128
1598243100000|2020-08-24 04:25:00|15452.5|15442.5|15455|15445|15457.5|15447.5|15452.5|15442.5|116
1598243400000|2020-08-24 04:30:00|15457.5|15447.5|15460|15450|15460|15450|15455|15445|174
1598243700000|2020-08-24 04:35:00|15462.5|15452.5|15457.5|15447.5|15462.5|15452.5|15457.5|15447.5|98
1598244000000|2020-08-24 04:40:00|15460|15450|15442.5|15432.5|15460|15450|15442.5|15432.5|290
1598244300000|2020-08-24 04:45:00|15445|15435|15447.5|15437.5|15450|15440|15442.5|15432.5|61
1598244600000|2020-08-24 04:50:00|15445|15435|15450|15440|15452.5|15442.5|15445|15435|88
1598244900000|2020-08-24 04:55:00|15447.5|15437.5|15450|15440|15450|15440|15442.5|15432.5|243
1598245200000|2020-08-24 05:00:00|15447.5|15437.5|15430|15420|15450|15440|15430|15420|2859
1598245500000|2020-08-24 05:05:00|15432.5|15422.5|15420|15410|15442.5|15432.5|15412.5|15402.5|2788
1598245800000|2020-08-24 05:10:00|15417.5|15407.5|15402.5|15392.5|15422.5|15412.5|15400|15390|4301
1598246100000|2020-08-24 05:15:00|15400|15390|15432.5|15422.5|15437.5|15427.5|15400|15390|2287
1598246400000|2020-08-24 05:20:00|15435|15425|15442.5|15432.5|15445|15435|15430|15420|2369
1598246700000|2020-08-24 05:25:00|15445|15435|15442.5|15432.5|15445|15435|15427.5|15417.5|1709
1598247000000|2020-08-24 05:30:00|15440|15430|15425|15415|15447.5|15437.5|15420|15410|3163
1598247300000|2020-08-24 05:35:00|15422.5|15412.5|15427.5|15417.5|15437.5|15427.5|15412.5|15402.5|4846
1598247600000|2020-08-24 05:40:00|15425|15415|15425|15415|15432.5|15422.5|15410|15400|2785
1598247900000|2020-08-24 05:45:00|15427.5|15417.5|15410|15400|15430|15420|15407.5|15397.5|1965
1598248200000|2020-08-24 05:50:00|15407.5|15397.5|15440|15430|15442.5|15432.5|15405|15395|2379
1598248500000|2020-08-24 05:55:00|15437.5|15427.5|15445|15435|15450|15440|15432.5|15422.5|1756
1598248800000|2020-08-24 06:00:00|15447.5|15437.5|15442.5|15432.5|15452.5|15442.5|15430|15420|2048
1598249100000|2020-08-24 06:05:00|15437.5|15427.5|15425|15415|15442.5|15432.5|15415|15405|1650
1598249400000|2020-08-24 06:10:00|15427.5|15417.5|15415|15405|15435|15425|15407.5|15397.5|1899
1598249700000|2020-08-24 06:15:00|15412.5|15402.5|15412.5|15402.5|15425|15415|15410|15400|1760
1598250000000|2020-08-24 06:20:00|15410|15400|15415|15405|15415|15405|15390|15380|6029
1598250300000|2020-08-24 06:25:00|15412.5|15402.5|15412.5|15402.5|15417.5|15407.5|15405|15395|1743
1598250600000|2020-08-24 06:30:00|15410|15400|15425|15415|15425|15415|15410|15400|1761
1598250900000|2020-08-24 06:35:00|15422.5|15412.5|15415|15405|15422.5|15412.5|15407.5|15397.5|2976
1598251200000|2020-08-24 06:40:00|15412.5|15402.5|15385|15375|15417.5|15407.5|15375|15365|5012
1598251500000|2020-08-24 06:45:00|15387.5|15377.5|15387.5|15377.5|15400|15390|15382.5|15372.5|2439
1598251800000|2020-08-24 06:50:00|15385|15375|15392.5|15382.5|15392.5|15382.5|15377.5|15367.5|3014
1598252100000|2020-08-24 06:55:00|15390|15380|15385|15375|15405|15395|15385|15375|2993
1598252400000|2020-08-24 07:00:00|15390|15377.5|15405|15390|15412.5|15397.5|15390|15377.5|1030
1598252700000|2020-08-24 07:05:00|15407.5|15392.5|15412.5|15397.5|15412.5|15400|15402.5|15390|5033
1598253000000|2020-08-24 07:10:00|15415|15400|15410|15395|15420|15407.5|15407.5|15395|813
1598253300000|2020-08-24 07:15:00|15412.5|15397.5|15410|15397.5|15417.5|15405|15407.5|15395|744
1598253600000|2020-08-24 07:20:00|15407.5|15395|15407.5|15395|15412.5|15400|15407.5|15395|201
1598253900000|2020-08-24 07:25:00|15410|15392.5|15407.5|15392.5|15410|15395|15402.5|15390|680
1598254200000|2020-08-24 07:30:00|15410|15395|15407.5|15395|15410|15397.5|15405|15392.5|206
1598254500000|2020-08-24 07:35:00|15410|15397.5|15400|15387.5|15410|15397.5|15400|15387.5|474
1598254800000|2020-08-24 07:40:00|15402.5|15390|15395|15382.5|15402.5|15390|15395|15382.5|379
1598255100000|2020-08-24 07:45:00|15392.5|15380|15395|15382.5|15397.5|15385|15392.5|15380|299
1598255400000|2020-08-24 07:50:00|15392.5|15380|15397.5|15385|15400|15387.5|15392.5|15380|280
1598255700000|2020-08-24 07:55:00|15395|15382.5|15392.5|15380|15397.5|15385|15392.5|15380|430
1598256000000|2020-08-24 08:00:00|15395|15382.5|15400|15387.5|15405|15390|15392.5|15380|838
1598256300000|2020-08-24 08:05:00|15397.5|15385|15400|15387.5|15405|15392.5|15395|15382.5|270
1598256600000|2020-08-24 08:10:00|15397.5|15385|15392.5|15380|15402.5|15390|15392.5|15377.5|312
1598256900000|2020-08-24 08:15:00|15395|15382.5|15397.5|15385|15397.5|15385|15392.5|15380|296
1598257200000|2020-08-24 08:20:00|15400|15387.5|15382.5|15370|15407.5|15395|15382.5|15370|1790
1598257500000|2020-08-24 08:25:00|15380|15367.5|15387.5|15372.5|15390|15377.5|15380|15367.5|1240
1598257800000|2020-08-24 08:30:00|15394.3|15370.3|15397.1|15373.1|15403.9|15379.9|15391.6|15367.6|0
1598258100000|2020-08-24 08:35:00|15399.4|15375.4|15395.8|15371.8|15402.2|15378.2|15393.5|15369.5|73
1598258400000|2020-08-24 08:40:00|15398.2|15374.2|15419.1|15395.1|15422|15398|15395.8|15371.8|0
1598258700000|2020-08-24 08:45:00|15419.3|15395.3|15441.2|15417.2|15443.4|15419.4|15419.1|15395.1|0
1598259000000|2020-08-24 08:50:00|15441.4|15417.4|15434.5|15410.5|15441.7|15417.7|15429.9|15405.9|0
1598259300000|2020-08-24 08:55:00|15433.6|15409.6|15433|15409|15442.2|15418.2|15430.6|15406.6|0
1598259600000|2020-08-24 09:00:00|15400|15387.5|15405|15392.5|15405|15392.5|15395|15382.5|1841
1598259900000|2020-08-24 09:05:00|15402.5|15390|15400|15387.5|15407.5|15392.5|15400|15387.5|204
1598260200000|2020-08-24 09:10:00|15402.5|15390|15400|15387.5|15402.5|15390|15400|15387.5|216
1598260500000|2020-08-24 09:15:00|15397.5|15385|15392.5|15380|15397.5|15385|15390|15377.5|706
1598260800000|2020-08-24 09:20:00|15395|15382.5|15400|15387.5|15400|15387.5|15395|15382.5|118
1598261100000|2020-08-24 09:25:00|15397.5|15385|15402.5|15387.5|15402.5|15387.5|15397.5|15385|73
1598261400000|2020-08-24 09:30:00|15400|15390|15400|15387.5|15402.5|15390|15400|15387.5|27
1598261700000|2020-08-24 09:35:00|15402.5|15390|15395|15382.5|15402.5|15390|15395|15382.5|251
1598262000000|2020-08-24 09:40:00|15392.5|15380|15395|15382.5|15395|15382.5|15392.5|15380|324
1598262300000|2020-08-24 09:45:00|15392.5|15380|15392.5|15380|15395|15382.5|15392.5|15380|17
1598262600000|2020-08-24 09:50:00|15390|15377.5|15390|15377.5|15392.5|15380|15390|15377.5|108
1598262900000|2020-08-24 09:55:00|15392.5|15380|15390|15377.5|15392.5|15380|15387.5|15375|422
1598263200000|2020-08-24 10:00:00|15387.5|15375|15387.5|15375|15392.5|15380|15387.5|15375|226
1598263500000|2020-08-24 10:05:00|15390|15372.5|15392.5|15380|15395|15382.5|15390|15372.5|137
1598263800000|2020-08-24 10:10:00|15395|15382.5|15395|15382.5|15397.5|15385|15392.5|15380|107
1598264100000|2020-08-24 10:15:00|15392.5|15380|15390|15377.5|15397.5|15385|15390|15377.5|379
1598264400000|2020-08-24 10:20:00|15392.5|15375|15390|15375|15392.5|15377.5|15387.5|15375|523
1598264700000|2020-08-24 10:25:00|15392.5|15377.5|15390|15377.5|15392.5|15377.5|15390|15375|72
1598265000000|2020-08-24 10:30:00|15392.5|15380|15390|15377.5|15392.5|15380|15390|15377.5|228
1598265300000|2020-08-24 10:35:00|||||||||101
1598265600000|2020-08-24 10:40:00|15387.5|15375|15390|15377.5|15390|15377.5|15387.5|15375|131
1598265900000|2020-08-24 10:45:00|15392.5|15380|15395|15382.5|15400|15387.5|15392.5|15380|214
1598266200000|2020-08-24 10:50:00|15392.5|15380|15397.5|15385|15397.5|15385|15392.5|15380|28
1598266500000|2020-08-24 10:55:00|15395|15382.5|15397.5|15385|15397.5|15385|15395|15382.5|17
1598266800000|2020-08-24 11:00:00|15395|15382.5|15400|15385|15400|15387.5|15395|15382.5|84
1598267100000|2020-08-24 11:05:00|15397.5|15387.5|15400|15387.5|15400|15387.5|15397.5|15385|45
1598267400000|2020-08-24 11:10:00|15402.5|15390|15402.5|15390|15402.5|15390|15402.5|15390|241
1598267700000|2020-08-24 11:15:00|15405|15392.5|15405|15392.5|15407.5|15395|15405|15392.5|199
1598268000000|2020-08-24 11:20:00|15407.5|15395|15405|15392.5|15410|15397.5|15405|15392.5|73
1598268300000|2020-08-24 11:25:00|15402.5|15390|15405|15392.5|15405|15392.5|15402.5|15390|35
1598268600000|2020-08-24 11:30:00|15402.5|15390|15405|15392.5|15405|15392.5|15402.5|15390|15
1598268900000|2020-08-24 11:35:00|15402.5|15390|15405|15392.5|15405|15392.5|15402.5|15390|17
1598269200000|2020-08-24 11:40:00|15402.5|15390|15402.5|15390|15405|15392.5|15402.5|15387.5|100
1598269500000|2020-08-24 11:45:00|15405|15392.5|15400|15387.5|15405|15392.5|15400|15387.5|64
1598269800000|2020-08-24 11:50:00|15397.5|15385|15402.5|15390|15402.5|15390|15397.5|15385|55
1598270100000|2020-08-24 11:55:00|15405|15392.5|15402.5|15390|15407.5|15392.5|15402.5|15390|34
1598270400000|2020-08-24 12:00:00|15405|15392.5|15410|15397.5|15410|15397.5|15402.5|15390|25
1598270700000|2020-08-24 12:05:00|15412.5|15400|15410|15397.5|15412.5|15400|15407.5|15395|175
1598271000000|2020-08-24 12:10:00||15395||15397.5||15397.5||15395|19
1598271300000|2020-08-24 12:15:00|15407.5|15395|15405|15390|15407.5|15395|15402.5|15390|118
1598271600000|2020-08-24 12:20:00|15402.5|15387.5|15402.5|15390|15405|15390|15400|15387.5|32
1598271900000|2020-08-24 12:25:00|15400|15387.5|15397.5|15385|15400|15387.5|15397.5|15385|227
1598272200000|2020-08-24 12:30:00|15400|15387.5|15402.5|15387.5|15402.5|15390|15400|15385|89
1598272500000|2020-08-24 12:35:00|15400|15390|15395|15382.5|15402.5|15390|15395|15382.5|123
1598272800000|2020-08-24 12:40:00|15392.5|15380|15395|15382.5|15397.5|15382.5|15392.5|15380|84
1598273100000|2020-08-24 12:45:00|15397.5|15385|15400|15387.5|15400|15387.5|15395|15382.5|35
1598273400000|2020-08-24 12:50:00|15397.5|15385|15402.5|15390|15402.5|15390|15397.5|15385|26
1598273700000|2020-08-24 12:55:00|15400|15387.5|15400|15387.5|15405|15392.5|15400|15387.5|34
1598274000000|2020-08-24 13:00:00|15402.5|15390|15405|15392.5|15405|15392.5|15400|15387.5|89
1598274300000|2020-08-24 13:05:00|15407.5|15390|15400|15387.5|15407.5|15390|15400|15387.5|88
1598274600000|2020-08-24 13:10:00|15397.5|15385|15400|15387.5|15402.5|15390|15397.5|15385|117
1598274900000|2020-08-24 13:15:00|15402.5|15390|15400|15387.5|15402.5|15390|15397.5|15385|104
1598275200000|2020-08-24 13:20:00|15402.5|15390|15402.5|15390|15405|15392.5|15402.5|15387.5|89
1598275500000|2020-08-24 13:25:00|15405|15392.5|15402.5|15390|15405|15392.5|15402.5|15390|139
1598275800000|2020-08-24 13:30:00|15405|15392.5|15390|15377.5|15407.5|15392.5|15385|15372.5|790
1598276100000|2020-08-24 13:35:00|15392.5|15380|15397.5|15385|15397.5|15385|15392.5|15377.5|127
1598276400000|2020-08-24 13:40:00|15400|15387.5|15390|15377.5|15405|15392.5|15387.5|15375|588
1598276700000|2020-08-24 13:45:00|15387.5|15375|15390|15377.5|15400|15387.5|15387.5|15375|211
1598277000000|2020-08-24 13:50:00|15387.5|15375|15365|15352.5|15392.5|15380|15365|15352.5|865
1598277300000|2020-08-24 13:55:00|15362.5|15350|15367.5|15352.5|15370|15357.5|15360|15347.5|431
1598277600000|2020-08-24 14:00:00|15365|15355|15355|15342.5|15367.5|15355|15347.5|15335|1671
1598277900000|2020-08-24 14:05:00|15357.5|15345|15367.5|15355|15370|15357.5|15350|15337.5|456
1598278200000|2020-08-24 14:10:00|15370|15352.5|15382.5|15370|15382.5|15370|15367.5|15352.5|485
1598278500000|2020-08-24 14:15:00|15380|15367.5|15382.5|15367.5|15382.5|15370|15377.5|15365|110
1598278800000|2020-08-24 14:20:00|15380|15370|15380|15367.5|15382.5|15370|15377.5|15365|163
1598279100000|2020-08-24 14:25:00|15377.5|15365|15375|15362.5|15382.5|15370|15375|15362.5|327
1598279400000|2020-08-24 14:30:00|15372.5|15360|15375|15362.5|15377.5|15365|15370|15357.5|809
1598279700000|2020-08-24 14:35:00|15372.5|15360|15382.5|15370|15382.5|15370|15370|15357.5|399
1598280000000|2020-08-24 14:40:00|15380|15367.5|15377.5|15365|15382.5|15370|15372.5|15357.5|92
1598280300000|2020-08-24 14:45:00|15375|15362.5|15375|15360|15375|15365|15365|15352.5|296
1598280600000|2020-08-24 14:50:00|15372.5|15362.5|15365|15352.5|15377.5|15365|15365|15352.5|317
1598280900000|2020-08-24 14:55:00|15367.5|15350|15352.5|15340|15367.5|15355|15347.5|15335|520
1598281200000|2020-08-24 15:00:00|15350|15337.5|15360|15347.5|15365|15352.5|15347.5|15335|128
1598281500000|2020-08-24 15:05:00|15357.5|15345|15360|15347.5|15365|15352.5|15355|15342.5|281
1598281800000|2020-08-24 15:10:00|15362.5|15350|15357.5|15345|15365|15350|15352.5|15340|237
1598282100000|2020-08-24 15:15:00|15355|15342.5|15365|15352.5|15365|15352.5|15355|15342.5|253
1598282400000|2020-08-24 15:20:00|15367.5|15355|15365|15352.5|15367.5|15355|15360|15347.5|421
1598282700000|2020-08-24 15:25:00|15362.5|15350|15352.5|15340|15365|15352.5|15352.5|15340|219
1598283000000|2020-08-24 15:30:00|15355|15342.5|15362.5|15350|15365|15352.5|15352.5|15342.5|58
1598283300000|2020-08-24 15:35:00|15365|15352.5|15365|15352.5|15367.5|15355|15360|15347.5|805
1598283600000|2020-08-24 15:40:00|15367.5|15355|15375|15362.5|15375|15362.5|15365|15352.5|112
1598283900000|2020-08-24 15:45:00|15377.5|15365|15375|15362.5|15377.5|15365|15375|15362.5|28
1598284200000|2020-08-24 15:50:00|15377.5|15360|15372.5|15357.5|15377.5|15362.5|15367.5|15355|40
1598284500000|2020-08-24 15:55:00|15370|15360|15370|15355|15372.5|15360|15367.5|15355|18
1598284800000|2020-08-24 16:00:00|15367.5|15357.5|15375|15360|15377.5|15365|15367.5|15357.5|98
1598285100000|2020-08-24 16:05:00|15377.5|15362.5|15370|15357.5|15377.5|15365|15370|15357.5|342
1598285400000|2020-08-24 16:10:00|15372.5|15360|15375|15362.5|15375|15362.5|15372.5|15360|23
1598285700000|2020-08-24 16:15:00|15372.5|15360|15375|15362.5|15377.5|15365|15372.5|15360|258
1598286000000|2020-08-24 16:20:00|15377.5|15360|15375|15362.5|15377.5|15365|15372.5|15360|29
1598286300000|2020-08-24 16:25:00|15372.5|15360|15372.5|15360|15375|15360|15370|15357.5|381
1598286600000|2020-08-24 16:30:00|15370|15357.5|15372.5|15360|15372.5|15360|15370|15357.5|33
1598286900000|2020-08-24 16:35:00|15375|15357.5|15370|15357.5|15375|15362.5|15370|15357.5|15
1598287200000|2020-08-24 16:40:00|15372.5|15360|15377.5|15362.5|15377.5|15365|15370|15357.5|190
1598287500000|2020-08-24 16:45:00|15375|15365|15375|15362.5|15380|15367.5|15375|15362.5|177
1598287800000|2020-08-24 16:50:00|15377.5|15365|15375|15362.5|15377.5|15365|15372.5|15360|146
1598288100000|2020-08-24 16:55:00|15377.5|15365|15370|15357.5|15377.5|15365|15370|15357.5|92
1598288400000|2020-08-24 17:00:00|15372.5|15360|15380|15367.5|15380|15367.5|15370|15357.5|122
1598288700000|2020-08-24 17:05:00|15377.5|15365|15385|15372.5|15385|15372.5|15377.5|15365|271
1598289000000|2020-08-24 17:10:00|15382.5|15370|15385|15372.5|15385|15372.5|15382.5|15367.5|63
1598289300000|2020-08-24 17:15:00|15382.5|15370|15380|15367.5|15385|15372.5|15380|15367.5|107
1598289600000|2020-08-24 17:20:00|15377.5|15365|15380|15367.5|15380|15367.5|15377.5|15362.5|76
1598289900000|2020-08-24 17:25:00|15377.5|15365|15380|15367.5|15382.5|15367.5|15375|15362.5|135
1598290200000|2020-08-24 17:30:00|15377.5|15365|15375|15362.5|15380|15367.5|15372.5|15360|251
1598290500000|2020-08-24 17:35:00|15377.5|15365|15375|15362.5|15380|15367.5|15375|15362.5|56
1598290800000|2020-08-24 17:40:00|15372.5|15360|15362.5|15350|15372.5|15360|15362.5|15350|118
1598291100000|2020-08-24 17:45:00|15365|15352.5|15370|15357.5|15372.5|15357.5|15362.5|15350|213
1598291400000|2020-08-24 17:50:00|15372.5|15355|15375|15362.5|15377.5|15365|15370|15355|127
1598291700000|2020-08-24 17:55:00|15377.5|15360|15372.5|15360|15377.5|15365|15372.5|15360|55
1598292000000|2020-08-24 18:00:00|15375|15362.5|15367.5|15355|15375|15362.5|15367.5|15352.5|119
1598292300000|2020-08-24 18:05:00|15370|15357.5|15367.5|15355|15370|15357.5|15367.5|15355|25
1598292600000|2020-08-24 18:10:00|15365|15352.5|15362.5|15350|15367.5|15352.5|15362.5|15350|31
1598292900000|2020-08-24 18:15:00|15365|15352.5|15365|15352.5|15365|15352.5|15365|15352.5|20
1598293200000|2020-08-24 18:20:00|15362.5|15350|15365|15352.5|15365|15352.5|15360|15347.5|34
1598293500000|2020-08-24 18:25:00|15362.5|15350|15360|15347.5|15365|15352.5|15360|15347.5|9
1598293800000|2020-08-24 18:30:00|15357.5|15345|15355|15342.5|15360|15347.5|15355|15342.5|124
1598294100000|2020-08-24 18:35:00|15357.5|15345|15357.5|15345|15360|15347.5|15355|15342.5|19
1598294400000|2020-08-24 18:40:00|15355|15342.5|15353.8|15343.8|15357.5|15345|15353.8|15342.5|29
1598294700000|2020-08-24 18:45:00|15355|15345|15355|15345|15358.8|15348.8|15353.8|15343.8|27
1598295000000|2020-08-24 18:50:00|15353.8|15343.8|15351.3|15341.3|15358.8|15348.8|15351.3|15341.3|152
1598295300000|2020-08-24 18:55:00|15353.8|15343.8|15355|15345|15356.3|15346.3|15352.5|15342.5|128
1598295600000|2020-08-24 19:00:00|15353.8|15343.8|15357.5|15347.5|15358.8|15348.8|15351.3|15341.3|99
1598295900000|2020-08-24 19:05:00|15356.3|15346.3|15351.3|15341.3|15356.3|15346.3|15351.3|15341.3|50
1598296200000|2020-08-24 19:10:00|15352.5|15342.5|15353.8|15343.8|15353.8|15343.8|15351.3|15341.3|28
1598296500000|2020-08-24 19:15:00|15356.3|15346.3|15358.8|15348.8|15358.8|15348.8|15355|15345|83
1598296800000|2020-08-24 19:20:00|15357.5|15347.5|15363.8|15353.8|15363.8|15353.8|15357.5|15347.5|30
1598297100000|2020-08-24 19:25:00|15366.3|15356.3|15366.3|15356.3|15366.3|15356.3|15363.8|15353.8|76
1598297400000|2020-08-24 19:30:00|15368.8|15358.8|15371.3|15361.3|15373.8|15363.8|15366.3|15356.3|98
1598297700000|2020-08-24 19:35:00|15372.5|15362.5|15376.3|15366.3|15378.8|15368.8|15371.3|15361.3|145
1598298000000|2020-08-24 19:40:00|15375|15365|15378.8|15368.8|15378.8|15368.8|15373.8|15363.8|76
1598298300000|2020-08-24 19:45:00|15381.3|15371.3|15381.3|15371.3|15381.3|15371.3|15378.8|15368.8|158
1598298600000|2020-08-24 19:50:00|15383.8|15373.8|15380|15370|15386.3|15376.3|15376.3|15366.3|269
1598298900000|2020-08-24 19:55:00|15378.8|15368.8|15387.5|15377.5|15388.8|15378.8|15378.8|15368.8|130
1598299200000|2020-08-24 20:00:00|15388.8|15378.8|15387.5|15377.5|15388.8|15378.8|15383.8|15373.8|61
1598299500000|2020-08-24 20:05:00|15386.3|15376.3|15390|15380|15391.3|15381.3|15386.3|15376.3|82
1598299800000|2020-08-24 20:10:00|15388.8|15378.8|15392.5|15382.5|15393.8|15383.8|15387.5|15377.5|124
1598300100000|2020-08-24 20:15:00|15395.4|15371.4|15394.7|15370.7|15396.7|15372.7|15394.2|15370.2|1
1598300400000|2020-08-24 20:20:00|15394.8|15370.8|15395.4|15371.4|15396.4|15372.4|15394.8|15370.8|11
1598300700000|2020-08-24 20:25:00|15395.8|15371.8|15397.5|15373.5|15397.5|15373.5|15395.7|15371.7|84
1598301000000|2020-08-24 20:30:00|15397.9|15373.9|15395.7|15371.7|15400.4|15376.4|15394.5|15370.5|98
1598301300000|2020-08-24 20:35:00|15394.8|15370.8|15394.8|15370.8|15395.7|15371.7|15391.5|15367.5|91
1598301600000|2020-08-24 20:40:00|15394|15370|15394|15370|15396.5|15372.5|15393.2|15369.2|20
1598301900000|2020-08-24 20:45:00|15393.2|15369.2|15394|15370|15394.8|15370.8|15392.3|15368.3|275
1598302200000|2020-08-24 20:50:00|15394.8|15370.8|15395.7|15371.7|15395.7|15371.7|15393.2|15369.2|17
1598302500000|2020-08-24 20:55:00|15394.8|15370.8|15394.8|15370.8|15396.6|15372.6|15394|15370|45
1598302800000|2020-08-24 21:00:00|15394.9|15370.9|15395.1|15371.1|15395.2|15371.2|15394.9|15370.9|0
1598303100000|2020-08-24 21:05:00|15395.2|15371.2|15396.5|15372.5|15396.5|15372.5|15395.2|15371.2|6
1598303400000|2020-08-24 21:10:00|15396.4|15372.4|15396.9|15372.9|15397|15373|15396.4|15372.4|678
1598303700000|2020-08-24 21:15:00|15396.8|15372.8|15396.8|15372.8|15396.9|15372.9|15396.8|15372.8|1
1598304000000|2020-08-24 21:20:00|15396.9|15372.9|15396.9|15372.9|15397|15373|15396.9|15372.9|0
1598304300000|2020-08-24 21:25:00|15396.8|15372.8|15396.9|15372.9|15396.9|15372.9|15396.6|15372.6|0
1598304900000|2020-08-24 21:35:00|15397|15373|15396.9|15372.9|15397.8|15373.8|15396.9|15372.9|0
1598305200000|2020-08-24 21:40:00|15396.8|15372.8|15396.8|15372.8|15396.9|15372.9|15396.8|15372.8|0
1598305500000|2020-08-24 21:45:00|15396.9|15372.9|15396.9|15372.9|15397|15373|15396.9|15372.9|0
1598305800000|2020-08-24 21:50:00|15396.6|15372.6|15396.9|15372.9|15397|15373|15396.6|15372.6|0
1598306100000|2020-08-24 21:55:00|15396.6|15372.6|15397.6|15373.6|15397.6|15373.6|15396.6|15372.6|0
1598306400000|2020-08-24 22:00:00|15398.9|15374.9|15398.9|15374.9|15401.1|15377.1|15396.4|15372.4|0
1598306700000|2020-08-24 22:05:00|15399.4|15375.4|15398.5|15374.5|15400.2|15376.2|15398.5|15374.5|0
1598307000000|2020-08-24 22:10:00|15399.4|15375.4|15397.7|15373.7|15399.4|15375.4|15397.3|15373.3|0
1598307300000|2020-08-24 22:15:00|15397.3|15373.3|15398.5|15374.5|15398.5|15374.5|15397.3|15373.3|0
1598307600000|2020-08-24 22:20:00|15399.2|15375.2|15400.1|15376.1|15400.1|15376.1|15399.2|15375.2|0
1598307900000|2020-08-24 22:25:00|15400.5|15376.5|15400.1|15376.1|15401|15377|15400.1|15376.1|0
1598308200000|2020-08-24 22:30:00|15399.3|15375.3|15401|15377|15401|15377|15399.3|15375.3|0
1598308500000|2020-08-24 22:35:00|15401.8|15377.8|15387.8|15363.8|15404.5|15380.5|15387.8|15363.8|0
1598308800000|2020-08-24 22:40:00|15386.8|15362.8|15385.9|15361.9|15387.2|15363.2|15385.9|15361.9|0
1598309100000|2020-08-24 22:45:00|15386.8|15362.8|15388.9|15364.9|15388.9|15364.9|15386.8|15362.8|0
1598309400000|2020-08-24 22:50:00|15389.7|15365.7|15387.2|15363.2|15389.7|15365.7|15387.2|15363.2|0
1598309700000|2020-08-24 22:55:00|15388|15364|15388.9|15364.9|15389.7|15365.7|15387.2|15363.2|0
1598310000000|2020-08-24 23:00:00|15389.7|15365.7|15388|15364|15392.2|15368.2|15388|15364|0
1598310300000|2020-08-24 23:05:00|15387.2|15363.2|15386.7|15362.7|15387.2|15363.2|15386.3|15362.3|0
1598310600000|2020-08-24 23:10:00|15387.2|15363.2|15386.4|15362.4|15387.3|15363.3|15385.6|15361.6|0
1598310900000|2020-08-24 23:15:00|15386.8|15362.8|15387.5|15363.5|15388.3|15364.3|15386.8|15362.8|0
1598311200000|2020-08-24 23:20:00|15388.3|15364.3|15386.3|15362.3|15388.3|15364.3|15386.3|15362.3|0
1598311500000|2020-08-24 23:25:00|15387.1|15363.1|15386.3|15362.3|15388|15364|15386.3|15362.3|0
1598311800000|2020-08-24 23:30:00|15385.4|15361.4|15389.2|15365.2|15389.7|15365.7|15385.4|15361.4|0
1598312100000|2020-08-24 23:35:00|15389.7|15365.7|15391.5|15367.5|15391.5|15367.5|15388.8|15364.8|0
1598312400000|2020-08-24 23:40:00|15391|15367|15391.5|15367.5|15391.5|15367.5|15390.6|15366.6|0
1598312700000|2020-08-24 23:45:00|15392.3|15368.3|15406.8|15382.8|15410.1|15386.1|15390.6|15366.6|0
1598313000000|2020-08-24 23:50:00|15407.6|15383.6|15408.1|15384.1|15409.8|15385.8|15405.5|15381.5|0
1598313300000|2020-08-24 23:55:00|15409|15385|15409.5|15385.5|15410.3|15386.3|15407.7|15383.7|0
1598313600000|2020-08-25 00:00:00|15408.7|15384.7|15400.2|15376.2|15409.1|15385.1|15400.2|15376.2|0
1598313900000|2020-08-25 00:05:00|15401.1|15377.1|15407.9|15383.9|15408.7|15384.7|15400.2|15376.2|0
1598314200000|2020-08-25 00:10:00|15407.1|15383.1|15407.9|15383.9|15408.7|15384.7|15405.4|15381.4|0
1598314500000|2020-08-25 00:15:00|15408.7|15384.7|15421|15397|15425|15401|15405.5|15381.5|0
1598314800000|2020-08-25 00:20:00|15422.1|15398.1|15425.6|15401.6|15425.6|15401.6|15414.7|15390.7|0
1598315100000|2020-08-25 00:25:00|15425.2|15401.2|15424.4|15400.4|15426|15402|15416.6|15392.6|0
1598315400000|2020-08-25 00:30:00|15423.2|15399.2|15439.8|15415.8|15444.6|15420.6|15422.8|15398.8|0
1598315700000|2020-08-25 00:35:00|15440|15416|15436.9|15412.9|15447.7|15423.7|15434.4|15410.4|0
1598316000000|2020-08-25 00:40:00|15438|15414|15449.6|15425.6|15452|15428|15436.9|15412.9|0
1598316300000|2020-08-25 00:45:00|15450.4|15426.4|15428.1|15404.1|15452|15428|15426.8|15402.8|0
1598316600000|2020-08-25 00:50:00|15427.9|15403.9|15429.9|15405.9|15431.9|15407.9|15423.6|15399.6|0
1598316900000|2020-08-25 00:55:00|15431.1|15407.1|15437.9|15413.9|15443.1|15419.1|15428.8|15404.8|0
1598317200000|2020-08-25 01:00:00|15425.8|15415.8|15440.8|15430.8|15440.8|15430.8|15415.8|15405.8|6019
1598317500000|2020-08-25 01:05:00|15438.3|15428.3|15435.8|15425.8|15443.3|15433.3|15425.8|15415.8|2329
1598317800000|2020-08-25 01:10:00|15438.3|15428.3|15440.8|15430.8|15443.3|15433.3|15428.3|15418.3|1029
1598318100000|2020-08-25 01:15:00|15438.3|15428.3|15433.3|15423.3|15453.3|15443.3|15418.3|15408.3|2204
1598318400000|2020-08-25 01:20:00|15430.8|15420.8|15435.8|15425.8|15443.3|15433.3|15428.3|15418.3|1471
1598318700000|2020-08-25 01:25:00|15433.3|15423.3|15460.8|15450.8|15463.3|15453.3|15430.8|15420.8|2047
1598319000000|2020-08-25 01:30:00|15463.3|15453.3|15530.8|15520.8|15533.3|15523.3|15445.8|15435.8|16554
1598319300000|2020-08-25 01:35:00|15535.8|15525.8|15530.8|15520.8|15548.3|15538.3|15513.3|15503.3|12091
1598319600000|2020-08-25 01:40:00|15525.8|15515.8|15550.8|15540.8|15570.8|15560.8|15525.8|15515.8|7740
1598319900000|2020-08-25 01:45:00|15553.3|15543.3|15548.3|15538.3|15558.3|15548.3|15528.3|15518.3|5817
1598320200000|2020-08-25 01:50:00|15545.8|15535.8|15575.8|15565.8|15578.3|15568.3|15533.3|15523.3|35994
1598320500000|2020-08-25 01:55:00|15578.3|15568.3|15570.8|15560.8|15583.3|15573.3|15548.3|15538.3|8164
1598320800000|2020-08-25 02:00:00|15573.3|15563.3|15558.3|15548.3|15585.8|15575.8|15553.3|15543.3|5010
1598321100000|2020-08-25 02:05:00|15560.8|15550.8|15545.8|15535.8|15565.8|15555.8|15543.3|15533.3|4538
1598321400000|2020-08-25 02:10:00|15548.3|15538.3|15533.3|15523.3|15550.8|15540.8|15525.8|15515.8|5505
1598321700000|2020-08-25 02:15:00|15530.8|15520.8|15505.8|15495.8|15555.8|15545.8|15505.8|15495.8|4756
1598322000000|2020-08-25 02:20:00|15508.3|15498.3|15528.3|15518.3|15533.3|15523.3|15498.3|15488.3|4289
1598322300000|2020-08-25 02:25:00|15530.8|15520.8|15530.8|15520.8|15543.3|15533.3|15520.8|15510.8|2718
1598322600000|2020-08-25 02:30:00|15533.3|15523.3|15523.3|15513.3|15560.8|15550.8|15515.8|15505.8|6251
1598322900000|2020-08-25 02:35:00|15520.8|15510.8|15523.3|15513.3|15545.8|15535.8|15518.3|15508.3|2801
1598323200000|2020-08-25 02:40:00|15525.8|15515.8|15525.8|15515.8|15538.3|15528.3|15518.3|15508.3|2872
1598323500000|2020-08-25 02:45:00|15520.8|15510.8|15510.8|15500.8|15525.8|15515.8|15505.8|15495.8|5348
1598323800000|2020-08-25 02:50:00|15513.3|15503.3|15533.3|15523.3|15533.3|15523.3|15510.8|15500.8|5484
1598324100000|2020-08-25 02:55:00|15535.8|15525.8|15540.8|15530.8|15550.8|15540.8|15533.3|15523.3|4182
1598324400000|2020-08-25 03:00:00|15543.3|15533.3|15528.3|15518.3|15543.3|15533.3|15525.8|15515.8|4295
1598324700000|2020-08-25 03:05:00|15525.8|15515.8|15538.3|15528.3|15543.3|15533.3|15520.8|15510.8|4841
1598325000000|2020-08-25 03:10:00|15535.8|15525.8|15523.3|15513.3|15550.8|15540.8|15520.8|15510.8|5491
1598325300000|2020-08-25 03:15:00|15520.8|15510.8|15523.3|15513.3|15533.3|15523.3|15518.3|15508.3|3572
1598325600000|2020-08-25 03:20:00|15520.8|15510.8|15470.8|15460.8|15520.8|15510.8|15468.3|15458.3|9948
1598325900000|2020-08-25 03:25:00|15468.3|15458.3|15470.8|15460.8|15483.3|15473.3|15453.3|15443.3|8729
1598326200000|2020-08-25 03:30:00|15468.3|15458.3|15480.8|15470.8|15480.8|15470.8|15468.3|15458.3|1461
1598326500000|2020-08-25 03:35:00|15478.3|15468.3|15485.8|15475.8|15485.8|15475.8|15475.8|15465.8|1032
1598326800000|2020-08-25 03:40:00|15483.3|15473.3|15470.8|15460.8|15485.8|15475.8|15470.8|15460.8|891
1598327100000|2020-08-25 03:45:00|15473.3|15463.3|15463.3|15453.3|15473.3|15463.3|15458.3|15448.3|1492
1598327400000|2020-08-25 03:50:00|15460.8|15450.8|15463.3|15453.3|15468.3|15458.3|15460.8|15450.8|1199
1598327700000|2020-08-25 03:55:00|15465.8|15455.8|15473.3|15463.3|15475.8|15465.8|15463.3|15453.3|922
1598328000000|2020-08-25 04:00:00|15470.8|15460.8|15478.3|15468.3|15483.3|15473.3|15468.3|15458.3|1019
1598328300000|2020-08-25 04:05:00|15475.8|15465.8|15468.3|15458.3|15478.3|15468.3|15468.3|15458.3|1456
1598328600000|2020-08-25 04:10:00|15470.8|15460.8|15475.8|15465.8|15475.8|15465.8|15468.3|15458.3|1124
1598328900000|2020-08-25 04:15:00|15473.3|15463.3|15473.3|15463.3|15478.3|15468.3|15473.3|15463.3|643
1598329200000|2020-08-25 04:20:00|15475.8|15465.8|15485.8|15475.8|15485.8|15475.8|15475.8|15465.8|543
1598329500000|2020-08-25 04:25:00|15483.3|15473.3|15483.3|15473.3|15485.8|15475.8|15480.8|15470.8|524
1598329800000|2020-08-25 04:30:00|15485.8|15475.8|15475.8|15465.8|15485.8|15475.8|15473.3|15463.3|453
1598330100000|2020-08-25 04:35:00|15473.3|15463.3|15478.3|15468.3|15478.3|15468.3|15473.3|15463.3|1297
1598330400000|2020-08-25 04:40:00|15475.8|15465.8|15480.3|15470.3|15480.3|15470.3|15475.8|15465.8|159
1598330700000|2020-08-25 04:45:00|15484.6|15474.6|15484.6|15474.6|15484.6|15474.6|15482.1|15472.1|207
1598331000000|2020-08-25 04:50:00|15487.1|15477.1|15482.1|15472.1|15492.1|15482.1|15482.1|15472.1|332
1598331300000|2020-08-25 04:55:00|15484.6|15474.6|15477.1|15467.1|15484.6|15474.6|15477.1|15467.1|427
1598331600000|2020-08-25 05:00:00|15487.1|15477.1|15494.6|15484.6|15499.6|15489.6|15477.1|15467.1|1194
1598331900000|2020-08-25 05:05:00|15497.1|15487.1|15489.6|15479.6|15497.1|15487.1|15472.1|15462.1|970
1598332200000|2020-08-25 05:10:00|15487.1|15477.1|15482.1|15472.1|15494.6|15484.6|15482.1|15472.1|1255
1598332500000|2020-08-25 05:15:00|15487.1|15477.1|15477.1|15467.1|15489.6|15479.6|15477.1|15467.1|3117
1598332800000|2020-08-25 05:20:00|15474.6|15464.6|15454.6|15444.6|15482.1|15472.1|15454.6|15444.6|1669
1598333100000|2020-08-25 05:25:00|15457.1|15447.1|15469.6|15459.6|15469.6|15459.6|15437.1|15427.1|1941
1598333400000|2020-08-25 05:30:00|15477.1|15467.1|15469.6|15459.6|15482.1|15472.1|15469.6|15459.6|3289
1598333700000|2020-08-25 05:35:00|15472.1|15462.1|15474.6|15464.6|15482.1|15472.1|15467.1|15457.1|1974
1598334000000|2020-08-25 05:40:00|15472.1|15462.1|15467.1|15457.1|15474.6|15464.6|15462.1|15452.1|1836
1598334300000|2020-08-25 05:45:00|15472.1|15462.1|15459.6|15449.6|15479.6|15469.6|15459.6|15449.6|1208
1598334600000|2020-08-25 05:50:00|15462.1|15452.1|15454.6|15444.6|15467.1|15457.1|15447.1|15437.1|1611
1598334900000|2020-08-25 05:55:00|15447.1|15437.1|15449.6|15439.6|15452.1|15442.1|15442.1|15432.1|1639
1598335200000|2020-08-25 06:00:00|15459.6|15449.6|15479.6|15469.6|15482.1|15472.1|15457.1|15447.1|1675
1598335500000|2020-08-25 06:05:00|15482.1|15472.1|15477.1|15467.1|15497.1|15487.1|15472.1|15462.1|1461
1598335800000|2020-08-25 06:10:00|15492.1|15482.1|15514.6|15504.6|15514.6|15504.6|15492.1|15482.1|1752
1598336100000|2020-08-25 06:15:00|15509.6|15499.6|15499.6|15489.6|15509.6|15499.6|15497.1|15487.1|873
1598336400000|2020-08-25 06:20:00|15502.1|15492.1|15484.6|15474.6|15507.1|15497.1|15482.1|15472.1|793
1598336700000|2020-08-25 06:25:00|15479.6|15469.6|15467.1|15457.1|15482.1|15472.1|15467.1|15457.1|632
1598337000000|2020-08-25 06:30:00|15474.6|15464.6|15472.1|15462.1|15497.1|15487.1|15472.1|15462.1|1167
1598337300000|2020-08-25 06:35:00|15469.6|15459.6|15469.6|15459.6|15484.6|15474.6|15467.1|15457.1|863
1598337600000|2020-08-25 06:40:00|15467.1|15457.1|15452.1|15442.1|15477.1|15467.1|15434.6|15424.6|2405
1598337900000|2020-08-25 06:45:00|15454.6|15444.6|15477.1|15467.1|15482.1|15472.1|15454.6|15444.6|1545
1598338200000|2020-08-25 06:50:00|15479.6|15469.6|15492.1|15482.1|15492.1|15482.1|15479.6|15469.6|3690
1598338500000|2020-08-25 06:55:00|15494.6|15484.6|15482.1|15472.1|15499.6|15489.6|15482.1|15472.1|3793
1598338800000|2020-08-25 07:00:00|15484.6|15469.6|15504.6|15492.1|15504.6|15492.1|15477.1|15464.6|529
1598339100000|2020-08-25 07:05:00|15507.1|15489.6|15502.1|15489.6|15509.6|15494.6|15499.6|15484.6|163
1598339400000|2020-08-25 07:10:00|15499.6|15487.1|15507.1|15492.1|15509.6|15494.6|15499.6|15487.1|405
1598339700000|2020-08-25 07:15:00|15504.6|15489.6|15507.1|15494.6|15509.6|15497.1|15502.1|15487.1|282
1598340000000|2020-08-25 07:20:00|15504.6|15492.1|15502.1|15487.1|15507.1|15492.1|15499.6|15487.1|271
1598340300000|2020-08-25 07:25:00|15504.6|15489.6|15504.6|15489.6|15507.1|15494.6|15502.1|15489.6|236
1598340600000|2020-08-25 07:30:00|15502.1|15487.1|15507.1|15494.6|15514.6|15499.6|15502.1|15487.1|211
1598340900000|2020-08-25 07:35:00|15504.6|15492.1|15512.1|15497.1|15512.1|15499.6|15504.6|15492.1|197
1598341200000|2020-08-25 07:40:00|15509.6|15494.6|15514.6|15499.6|15514.6|15502.1|15507.1|15494.6|467
1598341500000|2020-08-25 07:45:00|15512.1|15497.1|15509.6|15497.1|15514.6|15502.1|15509.6|15497.1|60
1598341800000|2020-08-25 07:50:00|15512.1|15499.6|15519.6|15507.1|15524.6|15512.1|15512.1|15499.6|280
1598342100000|2020-08-25 07:55:00|15517.1|15504.6|15507.1|15494.6|15519.6|15507.1|15507.1|15492.1|55
1598342400000|2020-08-25 08:00:00|15509.6|15492.1|15507.1|15494.6|15524.6|15509.6|15504.6|15492.1|358
1598342700000|2020-08-25 08:05:00|15504.6|15492.1|15509.6|15497.1|15514.6|15499.6|15502.1|15489.6|329
1598343000000|2020-08-25 08:10:00|15512.1|15494.6|15509.6|15494.6|15514.6|15502.1|15504.6|15489.6|891
1598343300000|2020-08-25 08:15:00|15507.1|15492.1|15504.6|15489.6|15514.6|15502.1|15502.1|15489.6|637
1598343600000|2020-08-25 08:20:00|15507.1|15494.6|15499.6|15487.1|15509.6|15494.6|15499.6|15484.6|424
1598343900000|2020-08-25 08:25:00|15502.1|15489.6|15512.1|15494.6|15514.6|15499.6|15497.1|15484.6|711
1598344200000|2020-08-25 08:30:00|15507.4|15483.4|15497.8|15473.8|15507.4|15483.4|15492.3|15468.3|2
1598344500000|2020-08-25 08:35:00|15498.2|15474.2|15495.5|15471.5|15500.5|15476.5|15491.5|15467.5|491
1598344800000|2020-08-25 08:40:00|15497.8|15473.8|15492.8|15468.8|15503.1|15479.1|15492.8|15468.8|0
1598345100000|2020-08-25 08:45:00|15495.1|15471.1|15499.1|15475.1|15504.2|15480.2|15495.1|15471.1|0
1598345400000|2020-08-25 08:50:00|15501.4|15477.4|15510.1|15486.1|15510.6|15486.6|15501.4|15477.4|0
1598345700000|2020-08-25 08:55:00|15509.7|15485.7|15503.8|15479.8|15510.3|15486.3|15503.8|15479.8|0
1598346000000|2020-08-25 09:00:00|15517.1|15499.6|15504.6|15489.6|15517.1|15502.1|15504.6|15487.1|2280
1598346300000|2020-08-25 09:05:00|15502.1|15487.1|15507.1|15492.1|15507.1|15492.1|15502.1|15484.6|21
1598346600000|2020-08-25 09:10:00|15509.6|15494.6|15504.6|15489.6|15509.6|15497.1|15504.6|15487.1|18
1598346900000|2020-08-25 09:15:00|15502.1|15492.1|15502.1|15487.1|15504.6|15492.1|15497.1|15484.6|61
1598347200000|2020-08-25 09:20:00|15499.6|15489.6|15502.1|15489.6|15502.1|15489.6|15499.6|15487.1|8
1598347500000|2020-08-25 09:25:00|15499.6|15487.1|15502.1|15489.6|15502.1|15489.6|15499.6|15487.1|13
1598347800000|2020-08-25 09:30:00|15504.6|15487.1|15502.1|15487.1|15504.6|15492.1|15499.6|15484.6|665
1598348100000|2020-08-25 09:35:00|15499.6|15489.6|15497.1|15482.1|15499.6|15489.6|15497.1|15482.1|329
1598348400000|2020-08-25 09:40:00|15499.6|15484.6|15494.6|15482.1|15499.6|15484.6|15492.1|15479.6|14
1598348700000|2020-08-25 09:45:00|15497.1|15479.6|15492.1|15479.6|15497.1|15482.1|15492.1|15479.6|48
1598349000000|2020-08-25 09:50:00|15489.6|15477.1|15494.6|15479.6|15494.6|15482.1|15489.6|15477.1|666
1598349300000|2020-08-25 09:55:00|15497.1|15482.1|15492.1|15479.6|15497.1|15482.1|15492.1|15477.1|4
1598349600000|2020-08-25 10:00:00|15494.6|15482.1|15497.1|15484.6|15499.6|15487.1|15492.1|15479.6|308
1598349900000|2020-08-25 10:05:00|15499.6|15482.1|15497.1|15482.1|15499.6|15484.6|15492.1|15479.6|820
1598350200000|2020-08-25 10:10:00|15494.6|15484.6|15497.1|15484.6|15497.1|15484.6|15494.6|15482.1|4
1598350500000|2020-08-25 10:15:00|15499.6|15482.1|15499.6|15484.6|15502.1|15487.1|15497.1|15482.1|7
1598350800000|2020-08-25 10:20:00|15497.1|15482.1|15499.6|15487.1|15502.1|15489.6|15494.6|15482.1|29
1598351100000|2020-08-25 10:25:00|15502.1|15489.6|15502.1|15487.1|15502.1|15489.6|15499.6|15487.1|101
1598351400000|2020-08-25 10:30:00|15504.6|15489.6|15502.1|15489.6|15504.6|15492.1|15499.6|15487.1|8
1598351700000|2020-08-25 10:35:00|15504.6|15487.1|15494.6|15482.1|15504.6|15487.1|15494.6|15482.1|90
1598352000000|2020-08-25 10:40:00|15497.1|15484.6|15502.1|15489.6|15502.1|15489.6|15492.1|15479.6|263
1598352300000|2020-08-25 10:45:00|15499.6|15487.1|15499.6|15487.1|15502.1|15489.6|15497.1|15484.6|275
1598352600000|2020-08-25 10:50:00|15497.1|15484.6|15489.6|15477.1|15497.1|15484.6|15489.6|15477.1|271
1598352900000|2020-08-25 10:55:00|15487.1|15474.6|15489.6|15477.1|15492.1|15479.6|15484.6|15472.1|785
1598353200000|2020-08-25 11:00:00|15492.1|15479.6|15492.1|15479.6|15494.6|15482.1|15492.1|15477.1|20
1598353500000|2020-08-25 11:05:00|15494.6|15477.1|15492.1|15477.1|15494.6|15482.1|15489.6|15477.1|7
1598353800000|2020-08-25 11:10:00|15489.6|15479.6|15492.1|15479.6|15497.1|15482.1|15489.6|15477.1|22
1598354100000|2020-08-25 11:15:00|15494.6|15477.1|15489.6|15474.6|15494.6|15479.6|15487.1|15474.6|2
1598354400000|2020-08-25 11:20:00|15487.1|15472.1|15487.1|15474.6|15487.1|15474.6|15484.6|15472.1|1
1598354700000|2020-08-25 11:25:00|15489.6|15477.1|15494.6|15479.6|15494.6|15479.6|15487.1|15474.6|4
1598355000000|2020-08-25 11:30:00|15492.1|15482.1|15492.1|15479.6|15494.6|15482.1|15489.6|15477.1|1
1598355300000|2020-08-25 11:35:00|15494.6|15482.1|15492.1|15479.6|15494.6|15482.1|15492.1|15477.1|7
1598355600000|2020-08-25 11:40:00|15489.6|15477.1|15477.1|15464.6|15492.1|15479.6|15477.1|15464.6|471
1598355900000|2020-08-25 11:45:00|15479.6|15467.1|15467.1|15454.6|15479.6|15467.1|15467.1|15454.6|1097
1598356200000|2020-08-25 11:50:00|15469.6|15457.1|15459.6|15447.1|15472.1|15459.6|15459.6|15447.1|456
1598356500000|2020-08-25 11:55:00|15462.1|15449.6|15462.1|15449.6|15469.6|15457.1|15462.1|15449.6|444
1598356800000|2020-08-25 12:00:00|15464.6|15452.1|15467.1|15454.6|15472.1|15457.1|15464.6|15452.1|12
1598357100000|2020-08-25 12:05:00|15469.6|15457.1|15477.1|15464.6|15477.1|15464.6|15469.6|15454.6|1
1598357400000|2020-08-25 12:10:00|15474.6|15462.1|15472.1|15459.6|15477.1|15464.6|15472.1|15459.6|1
1598357700000|2020-08-25 12:15:00|15474.6|15457.1|15472.1|15459.6|15474.6|15462.1|15469.6|15457.1|2
1598358000000|2020-08-25 12:20:00|15474.6|15457.1|15474.6|15459.6|15474.6|15462.1|15472.1|15457.1|5
1598358300000|2020-08-25 12:25:00|15472.1|15462.1|15482.1|15467.1|15482.1|15469.6|15472.1|15459.6|3
1598358600000|2020-08-25 12:30:00|15479.6|15469.6|15484.6|15469.6|15484.6|15472.1|15479.6|15467.1|3
1598358900000|2020-08-25 12:35:00|15487.1|15472.1|15484.6|15469.6|15487.1|15472.1|15482.1|15469.6|423
1598359200000|2020-08-25 12:40:00|15487.1|15472.1|15487.1|15472.1|15487.1|15474.6|15482.1|15469.6|2
1598359500000|2020-08-25 12:45:00|15484.6|15474.6|15484.6|15469.6|15487.1|15474.6|15479.6|15467.1|26
1598359800000|2020-08-25 12:50:00|15482.1|15472.1|15479.6|15467.1|15484.6|15472.1|15479.6|15467.1|7
1598360100000|2020-08-25 12:55:00|15482.1|15469.6|15482.1|15469.6|15484.6|15472.1|15479.6|15467.1|39
1598360400000|2020-08-25 13:00:00|15484.6|15472.1|15487.1|15472.1|15489.6|15477.1|15484.6|15469.6|2
1598360700000|2020-08-25 13:05:00|15489.6|15474.6|15487.1|15472.1|15492.1|15477.1|15487.1|15472.1|17
1598361000000|2020-08-25 13:10:00|15484.6|15474.6|15484.6|15469.6|15487.1|15474.6|15484.6|15469.6|2
1598361300000|2020-08-25 13:15:00|15482.1|15472.1|15477.1|15464.6|15484.6|15472.1|15477.1|15464.6|2
1598361600000|2020-08-25 13:20:00|15479.6|15467.1|15477.1|15464.6|15482.1|15467.1|15477.1|15464.6|233
1598361900000|2020-08-25 13:25:00|15474.6|15462.1|15472.1|15459.6|15477.1|15464.6|15472.1|15459.6|9
1598362200000|2020-08-25 13:30:00|15474.6|15462.1|15477.1|15464.6|15479.6|15464.6|15464.6|15452.1|12
1598362500000|2020-08-25 13:35:00|15479.6|15462.1|15464.6|15449.6|15479.6|15467.1|15462.1|15449.6|54
1598362800000|2020-08-25 13:40:00|15462.1|15452.1|15474.6|15462.1|15477.1|15462.1|15462.1|15449.6|8
1598363100000|2020-08-25 13:45:00|15477.1|15464.6|15474.6|15459.6|15477.1|15464.6|15469.6|15457.1|1
1598363400000|2020-08-25 13:50:00|15472.1|15462.1|15467.1|15454.6|15474.6|15462.1|15467.1|15454.6|6
1598363700000|2020-08-25 13:55:00|15469.6|15457.1|15479.6|15464.6|15479.6|15464.6|15467.1|15454.6|7
1598364000000|2020-08-25 14:00:00|15477.1|15462.1|15487.1|15472.1|15489.6|15474.6|15474.6|15462.1|1154
1598364300000|2020-08-25 14:05:00|15489.6|15474.6|15469.6|15457.1|15489.6|15477.1|15469.6|15454.6|3
1598364600000|2020-08-25 14:10:00|15467.1|15454.6|15469.6|15457.1|15472.1|15459.6|15467.1|15454.6|64
1598364900000|2020-08-25 14:15:00|15472.1|15459.6|15489.6|15477.1|15492.1|15477.1|15469.6|15457.1|44
1598365200000|2020-08-25 14:20:00|15487.1|15474.6|15494.6|15482.1|15494.6|15482.1|15487.1|15474.6|19
1598365500000|2020-08-25 14:25:00|15492.1|15479.6|15489.6|15474.6|15492.1|15482.1|15484.6|15472.1|820
1598365800000|2020-08-25 14:30:00|15487.1|15472.1|15484.6|15472.1|15489.6|15474.6|15477.1|15464.6|104
1598366100000|2020-08-25 14:35:00|15487.1|15469.6|15489.6|15477.1|15492.1|15479.6|15484.6|15469.6|42
1598366400000|2020-08-25 14:40:00|15492.1|15474.6|15484.6|15472.1|15492.1|15474.6|15479.6|15467.1|21
1598366700000|2020-08-25 14:45:00|15482.1|15469.6|15474.6|15462.1|15487.1|15474.6|15472.1|15459.6|28
1598367000000|2020-08-25 14:50:00|15477.1|15464.6|15477.1|15464.6|15482.1|15467.1|15467.1|15454.6|17
1598367300000|2020-08-25 14:55:00|15474.6|15462.1|15484.6|15472.1|15487.1|15474.6|15474.6|15459.6|115
1598367600000|2020-08-25 15:00:00|15487.1|15469.6|15487.1|15474.6|15492.1|15479.6|15484.6|15469.6|9
1598367900000|2020-08-25 15:05:00|15484.6|15472.1|15492.1|15477.1|15492.1|15477.1|15484.6|15472.1|26
1598368200000|2020-08-25 15:10:00|15489.6|15479.6|15494.6|15479.6|15499.6|15487.1|15487.1|15474.6|22
1598368500000|2020-08-25 15:15:00|15492.1|15482.1|15494.6|15482.1|15497.1|15482.1|15489.6|15474.6|718
1598368800000|2020-08-25 15:20:00|15492.1|15479.6|15482.1|15467.1|15492.1|15482.1|15482.1|15467.1|7
1598369100000|2020-08-25 15:25:00|15484.6|15469.6|15484.6|15469.6|15487.1|15474.6|15479.6|15467.1|38
1598369400000|2020-08-25 15:30:00|15482.1|15472.1|15479.6|15464.6|15484.6|15472.1|15477.1|15464.6|8
1598369700000|2020-08-25 15:35:00|15477.1|15467.1|15474.6|15459.6|15484.6|15472.1|15472.1|15459.6|10
1598370000000|2020-08-25 15:40:00|15472.1|15462.1|15474.6|15462.1|15479.6|15464.6|15472.1|15459.6|17
1598370300000|2020-08-25 15:45:00|15472.1|15459.6|15479.6|15467.1|15479.6|15467.1|15472.1|15457.1|33
1598370600000|2020-08-25 15:50:00|15482.1|15469.6|15484.6|15472.1|15487.1|15474.6|15479.6|15467.1|28
1598370900000|2020-08-25 15:55:00|15487.1|15474.6|15482.1|15469.6|15487.1|15474.6|15482.1|15469.6|19
1598371200000|2020-08-25 16:00:00|15484.6|15472.1|15479.6|15467.1|15484.6|15472.1|15479.6|15467.1|4
1598371500000|2020-08-25 16:05:00|15482.1|15469.6|15479.6|15467.1|15482.1|15469.6|15479.6|15464.6|10
1598371800000|2020-08-25 16:10:00|15477.1|15464.6|15474.6|15462.1|15477.1|15464.6|15472.1|15459.6|13
1598372100000|2020-08-25 16:15:00|15472.1|15459.6|15474.6|15459.6|15477.1|15464.6|15472.1|15457.1|24
1598372400000|2020-08-25 16:20:00|15472.1|15462.1|15472.1|15459.6|15472.1|15462.1|15472.1|15459.6|11
1598372700000|2020-08-25 16:25:00|15474.6|15462.1|15474.6|15459.6|15474.6|15462.1|15472.1|15459.6|43
1598373000000|2020-08-25 16:30:00|15472.1|15462.1|15472.1|15459.6|15474.6|15462.1|15469.6|15457.1|6
1598373300000|2020-08-25 16:35:00|15474.6|15457.1|15474.6|15462.1|15474.6|15462.1|15469.6|15457.1|25
1598373600000|2020-08-25 16:40:00|15472.1|15459.6|15474.6|15459.6|15474.6|15462.1|15472.1|15459.6|3
1598373900000|2020-08-25 16:45:00|15472.1|15462.1|15474.6|15459.6|15474.6|15462.1|15472.1|15459.6|0
1598374200000|2020-08-25 16:50:00|15472.1|15457.1|15472.1|15457.1|15474.6|15459.6|15469.6|15457.1|1
1598374500000|2020-08-25 16:55:00|15469.6|15459.6|15472.1|15459.6|15474.6|15462.1|15469.6|15457.1|1
1598374800000|2020-08-25 17:00:00|15469.6|15457.1|15472.1|15459.6|15474.6|15462.1|15469.6|15457.1|2
1598375100000|2020-08-25 17:05:00|15469.6|15457.1|15472.1|15457.1|15472.1|15459.6|15467.1|15452.1|11
1598375400000|2020-08-25 17:10:00|15469.6|15454.6|15472.1|15457.1|15472.1|15459.6|15467.1|15454.6|3
1598375700000|2020-08-25 17:15:00|15474.6|15459.6|15477.1|15464.6|15477.1|15464.6|15472.1|15457.1|26
1598376000000|2020-08-25 17:20:00|15479.6|15467.1|15482.1|15469.6|15484.6|15469.6|15477.1|15464.6|25
1598376300000|2020-08-25 17:25:00|15484.6|15472.1|15487.1|15472.1|15487.1|15474.6|15484.6|15469.6|5
1598376600000|2020-08-25 17:30:00|15489.6|15474.6|15484.6|15472.1|15489.6|15477.1|15484.6|15472.1|28
1598376900000|2020-08-25 17:35:00|15487.1|15474.6|15484.6|15472.1|15487.1|15474.6|15482.1|15469.6|3
1598377200000|2020-08-25 17:40:00|15487.1|15469.6|15487.1|15474.6|15487.1|15474.6|15482.1|15469.6|7
1598377500000|2020-08-25 17:45:00|15489.6|15472.1|15487.1|15474.6|15489.6|15477.1|15487.1|15472.1|10
1598377800000|2020-08-25 17:50:00|15489.6|15477.1|15487.1|15472.1|15489.6|15477.1|15484.6|15469.6|3
1598378100000|2020-08-25 17:55:00|15484.6|15474.6|15484.6|15472.1|15487.1|15474.6|15484.6|15472.1|8
1598378400000|2020-08-25 18:00:00|15487.1|15469.6|15487.1|15472.1|15487.1|15472.1|15482.1|15467.1|8
1598378700000|2020-08-25 18:05:00|15484.6|15469.6|15487.1|15474.6|15487.1|15474.6|15482.1|15469.6|0
1598379000000|2020-08-25 18:10:00|15489.6|15477.1|15492.1|15479.6|15492.1|15479.6|15489.6|15474.6|3
1598379300000|2020-08-25 18:15:00|15489.6|15477.1|15492.1|15479.6|15492.1|15479.6|15479.6|15467.1|14
1598379600000|2020-08-25 18:20:00|15494.6|15482.1|15502.1|15487.1|15502.1|15487.1|15494.6|15479.6|4
1598379900000|2020-08-25 18:25:00|15499.6|15489.6|15502.1|15487.1|15502.1|15489.6|15499.6|15487.1|3
1598380200000|2020-08-25 18:30:00|15499.6|15489.6|15507.1|15492.1|15507.1|15494.6|15499.6|15489.6|2
1598380500000|2020-08-25 18:35:00|15504.6|15494.6|15504.6|15489.6|15507.1|15494.6|15502.1|15487.1|0
1598380800000|2020-08-25 18:40:00|15502.1|15492.1|15500.9|15490.9|15507.1|15492.1|15500.9|15487.1|6
1598381100000|2020-08-25 18:45:00|15502.1|15492.1|15499.6|15489.6|15504.6|15494.6|15499.6|15489.6|16
1598381400000|2020-08-25 18:50:00|15500.9|15490.9|15502.1|15492.1|15502.1|15492.1|15498.4|15488.4|10
1598381700000|2020-08-25 18:55:00|15500.9|15490.9|15497.1|15487.1|15502.1|15492.1|15495.9|15485.9|10
1598382000000|2020-08-25 19:00:00|15495.9|15485.9|15494.6|15484.6|15498.4|15488.4|15493.4|15483.4|28
1598382300000|2020-08-25 19:05:00|15493.4|15483.4|15498.4|15488.4|15499.6|15489.6|15493.4|15483.4|0
1598382600000|2020-08-25 19:10:00|15499.6|15489.6|15503.4|15493.4|15504.6|15494.6|15499.6|15489.6|1
1598382900000|2020-08-25 19:15:00|15502.1|15492.1|15502.1|15492.1|15503.4|15493.4|15502.1|15492.1|3
1598383200000|2020-08-25 19:20:00|15503.4|15493.4|15508.4|15498.4|15508.4|15498.4|15499.6|15489.6|5
1598383500000|2020-08-25 19:25:00|15505.9|15495.9|15508.4|15498.4|15508.4|15498.4|15503.4|15493.4|4
1598383800000|2020-08-25 19:30:00|15507.1|15497.1|15504.6|15494.6|15508.4|15498.4|15504.6|15494.6|2
1598384100000|2020-08-25 19:35:00|15505.9|15495.9|15508.4|15498.4|15509.6|15499.6|15505.9|15495.9|6
1598384400000|2020-08-25 19:40:00|15507.1|15497.1|15504.6|15494.6|15508.4|15498.4|15503.4|15493.4|1
1598384700000|2020-08-25 19:45:00|15503.4|15493.4|15504.6|15494.6|15507.1|15497.1|15503.4|15493.4|4
1598385000000|2020-08-25 19:50:00|15505.9|15495.9|15499.6|15489.6|15505.9|15495.9|15497.1|15487.1|1
1598385300000|2020-08-25 19:55:00|15498.4|15488.4|15507.1|15497.1|15510.9|15500.9|15495.9|15485.9|55
1598385600000|2020-08-25 20:00:00|15508.4|15498.4|15504.6|15494.6|15508.4|15498.4|15504.6|15494.6|0
1598385900000|2020-08-25 20:05:00|15505.9|15495.9|15507.1|15497.1|15510.9|15500.9|15505.9|15495.9|26
1598386200000|2020-08-25 20:10:00|15508.4|15498.4|15507.1|15497.1|15508.4|15498.4|15507.1|15497.1|3
1598386500000|2020-08-25 20:15:00|15515.8|15491.8|15516.1|15492.1|15516.2|15492.2|15514.5|15490.5|120
1598386800000|2020-08-25 20:20:00|15516|15492|15516.6|15492.6|15517|15493|15516|15492|2
1598387100000|2020-08-25 20:25:00|15516.4|15492.4|15517.5|15493.5|15517.5|15493.5|15516|15492|34
1598387400000|2020-08-25 20:30:00|15518.3|15494.3|15520|15496|15520.8|15496.8|15516.6|15492.6|31
1598387700000|2020-08-25 20:35:00|15520.8|15496.8|15520.8|15496.8|15522.5|15498.5|15519.1|15495.1|61
1598388000000|2020-08-25 20:40:00|15521.7|15497.7|15521.7|15497.7|15522.5|15498.5|15520.8|15496.8|156
1598388300000|2020-08-25 20:45:00|15522.5|15498.5|15522|15498|15522.9|15498.9|15520.3|15496.3|60
1598388600000|2020-08-25 20:50:00|15522.9|15498.9|15521.5|15497.5|15524.9|15500.9|15521.5|15497.5|2
1598388900000|2020-08-25 20:55:00|15522.4|15498.4|15520.7|15496.7|15523.2|15499.2|15520.7|15496.7|15
1598389200000|2020-08-25 21:00:00|15520.8|15496.8|15519.9|15495.9|15520.9|15496.9|15519.5|15495.5|6
1598389500000|2020-08-25 21:05:00|15520.1|15496.1|15519.9|15495.9|15521.6|15497.6|15519.6|15495.6|0
1598389800000|2020-08-25 21:10:00|15520.8|15496.8|15519.7|15495.7|15520.8|15496.8|15519.7|15495.7|9
1598390100000|2020-08-25 21:15:00|15519.5|15495.5|15519.7|15495.7|15519.7|15495.7|15519|15495|0
1598390400000|2020-08-25 21:20:00|15519.9|15495.9|15518.5|15494.5|15519.9|15495.9|15518.5|15494.5|0
1598390700000|2020-08-25 21:25:00|15518.3|15494.3|15517.8|15493.8|15518.3|15494.3|15517.2|15493.2|0
1598391000000|2020-08-25 21:30:00|15518.4|15494.4|15518.9|15494.9|15519.9|15495.9|15518.4|15494.4|0
1598391300000|2020-08-25 21:35:00|15518.7|15494.7|15518.9|15494.9|15518.9|15494.9|15518.7|15494.7|0
1598391600000|2020-08-25 21:40:00|15519.2|15495.2|15519.5|15495.5|15520.3|15496.3|15519.2|15495.2|0
1598391900000|2020-08-25 21:45:00|15519.6|15495.6|15519.6|15495.6|15519.6|15495.6|15519.6|15495.6|0
1598392200000|2020-08-25 21:50:00|15519.7|15495.7|15519.7|15495.7|15519.8|15495.8|15519.5|15495.5|0
1598392500000|2020-08-25 21:55:00|15519.8|15495.8|15520.3|15496.3|15522|15498|15519.8|15495.8|0
1598392800000|2020-08-25 22:00:00|15524.3|15500.3|15522.2|15498.2|15524.3|15500.3|15521.3|15497.3|0
1598393100000|2020-08-25 22:05:00|15521.3|15497.3|15523.9|15499.9|15523.9|15499.9|15521.3|15497.3|0
1598393400000|2020-08-25 22:10:00|15524.7|15500.7|15523|15499|15524.7|15500.7|15523|15499|0
1598393700000|2020-08-25 22:15:00|15523.9|15499.9|15525.5|15501.5|15525.5|15501.5|15523.9|15499.9|0
1598394000000|2020-08-25 22:20:00|15525.6|15501.6|15520.7|15496.7|15525.6|15501.6|15520.7|15496.7|0
1598394300000|2020-08-25 22:25:00|15521.1|15497.1|15520|15496|15521.5|15497.5|15519|15495|0
1598394600000|2020-08-25 22:30:00|15520.4|15496.4|15520|15496|15522.5|15498.5|15520|15496|0
1598394900000|2020-08-25 22:35:00|15520.8|15496.8|15519.2|15495.2|15520.8|15496.8|15519.2|15495.2|0
1598395200000|2020-08-25 22:40:00|15520|15496|15520|15496|15520.8|15496.8|15520|15496|0
1598395500000|2020-08-25 22:45:00|15520.8|15496.8|15521.7|15497.7|15521.7|15497.7|15520.8|15496.8|0
1598395800000|2020-08-25 22:50:00|15521.2|15497.2|15520.8|15496.8|15521.2|15497.2|15520.8|15496.8|0
1598396100000|2020-08-25 22:55:00|15521.7|15497.7|15521.7|15497.7|15522.5|15498.5|15520.8|15496.8|0
1598396400000|2020-08-25 23:00:00|15520.8|15496.8|15520|15496|15520.8|15496.8|15520|15496|0
1598396700000|2020-08-25 23:05:00|15520.8|15496.8|15522.5|15498.5|15522.5|15498.5|15520|15496|0
1598397000000|2020-08-25 23:10:00|15522.1|15498.1|15523.6|15499.6|15523.6|15499.6|15521.7|15497.7|0
1598397300000|2020-08-25 23:15:00|15522.7|15498.7|15521.9|15497.9|15522.7|15498.7|15521.9|15497.9|0
1598397600000|2020-08-25 23:20:00|15522.7|15498.7|15522|15498|15522.7|15498.7|15521.9|15497.9|0
1598397900000|2020-08-25 23:25:00|15522.9|15498.9|15525.4|15501.4|15525.4|15501.4|15522|15498|0
1598398200000|2020-08-25 23:30:00|15526.3|15502.3|15528.9|15504.9|15528.9|15504.9|15526.3|15502.3|0
1598398500000|2020-08-25 23:35:00|15529.8|15505.8|15528.9|15504.9|15529.8|15505.8|15528.1|15504.1|0
1598398800000|2020-08-25 23:40:00|15529.3|15505.3|15529.8|15505.8|15529.8|15505.8|15528.9|15504.9|0
1598399100000|2020-08-25 23:45:00|15530.6|15506.6|15530.9|15506.9|15530.9|15506.9|15528.1|15504.1|0
1598399400000|2020-08-25 23:50:00|15530.1|15506.1|15528|15504|15531.4|15507.4|15527.2|15503.2|0
1598399700000|2020-08-25 23:55:00|15527.2|15503.2|15525.5|15501.5|15528|15504|15524.6|15500.6|0
1598400000000|2020-08-26 00:00:00|15524.6|15500.6|15533.1|15509.1|15533.1|15509.1|15523|15499|0
1598400300000|2020-08-26 00:05:00|15532.3|15508.3|15538.2|15514.2|15539|15515|15532.3|15508.3|0
1598400600000|2020-08-26 00:10:00|15537.4|15513.4|15538.4|15514.4|15540.3|15516.3|15536.5|15512.5|0
1598400900000|2020-08-26 00:15:00|15537.6|15513.6|15532.9|15508.9|15539.7|15515.7|15531|15507|0
1598401200000|2020-08-26 00:20:00|15533.3|15509.3|15531.6|15507.6|15536.1|15512.1|15531.1|15507.1|0
1598401500000|2020-08-26 00:25:00|15531.2|15507.2|15534.3|15510.3|15534.7|15510.7|15531.1|15507.1|0
1598401800000|2020-08-26 00:30:00|15534.7|15510.7|15533.2|15509.2|15537|15513|15533.2|15509.2|0
1598402100000|2020-08-26 00:35:00|15533.7|15509.7|15528.4|15504.4|15533.7|15509.7|15524.5|15500.5|0
1598402400000|2020-08-26 00:40:00|15529.5|15505.5|15530|15506|15530|15506|15524.1|15500.1|0
1598402700000|2020-08-26 00:45:00|15530.4|15506.4|15537.2|15513.2|15537.2|15513.2|15527.2|15503.2|0
1598403000000|2020-08-26 00:50:00|15537|15513|15533.6|15509.6|15537.2|15513.2|15533.2|15509.2|0
1598403300000|2020-08-26 00:55:00|15533.4|15509.4|15536|15512|15536.8|15512.8|15532.8|15508.8|0
1598403600000|2020-08-26 01:00:00|15533.6|15509.6|15518.1|15508.1|15538.1|15528.1|15508.1|15498.1|4889
1598403900000|2020-08-26 01:05:00|15515.6|15505.6|15533.1|15523.1|15538.1|15528.1|15513.1|15503.1|1608
1598404200000|2020-08-26 01:10:00|15530.6|15520.6|15515.6|15505.6|15535.6|15525.6|15508.1|15498.1|923
1598404500000|2020-08-26 01:15:00|15518.1|15508.1|15483.1|15473.1|15520.6|15510.6|15475.6|15465.6|784
1598404800000|2020-08-26 01:20:00|15480.6|15470.6|15495.6|15485.6|15500.6|15490.6|15473.1|15463.1|6405
1598405100000|2020-08-26 01:25:00|15490.6|15480.6|15490.6|15480.6|15508.1|15498.1|15490.6|15480.6|5880
1598405400000|2020-08-26 01:30:00|15498.1|15488.1|15475.6|15465.6|15508.1|15498.1|15445.6|15435.6|4768
1598405700000|2020-08-26 01:35:00|15478.1|15468.1|15528.1|15518.1|15530.6|15520.6|15478.1|15468.1|2695
1598406000000|2020-08-26 01:40:00|15525.6|15515.6|15528.1|15518.1|15548.1|15538.1|15520.6|15510.6|6498
1598406300000|2020-08-26 01:45:00|15530.6|15520.6|15565.6|15555.6|15568.1|15558.1|15528.1|15518.1|3528
1598406600000|2020-08-26 01:50:00|15568.1|15558.1|15578.1|15568.1|15585.6|15575.6|15568.1|15558.1|4801
1598406900000|2020-08-26 01:55:00|15580.6|15570.6|15560.6|15550.6|15585.6|15575.6|15548.1|15538.1|3975
1598407200000|2020-08-26 02:00:00|15558.1|15548.1|15543.1|15533.1|15563.1|15553.1|15530.6|15520.6|3158
1598407500000|2020-08-26 02:05:00|15545.6|15535.6|15503.1|15493.1|15550.6|15540.6|15503.1|15493.1|3039
1598407800000|2020-08-26 02:10:00|15500.6|15490.6|15493.1|15483.1|15503.1|15493.1|15483.1|15473.1|2435
1598408100000|2020-08-26 02:15:00|15495.6|15485.6|15493.1|15483.1|15500.6|15490.6|15483.1|15473.1|1687
1598408400000|2020-08-26 02:20:00|15495.6|15485.6|15488.1|15478.1|15495.6|15485.6|15475.6|15465.6|5328
1598408700000|2020-08-26 02:25:00|15490.6|15480.6|15513.1|15503.1|15513.1|15503.1|15488.1|15478.1|2015
1598409000000|2020-08-26 02:30:00|15510.6|15500.6|15515.6|15505.6|15525.6|15515.6|15508.1|15498.1|1686
1598409300000|2020-08-26 02:35:00|15513.1|15503.1|15478.1|15468.1|15523.1|15513.1|15473.1|15463.1|2596
1598409600000|2020-08-26 02:40:00|15480.6|15470.6|15480.6|15470.6|15488.1|15478.1|15468.1|15458.1|2180
1598409900000|2020-08-26 02:45:00|15485.6|15475.6|15480.6|15470.6|15485.6|15475.6|15460.6|15450.6|2967
1598410200000|2020-08-26 02:50:00|15475.6|15465.6|15443.1|15433.1|15483.1|15473.1|15443.1|15433.1|5144
1598410500000|2020-08-26 02:55:00|15445.6|15435.6|15428.1|15418.1|15450.6|15440.6|15428.1|15418.1|2187
1598410800000|2020-08-26 03:00:00|15425.6|15415.6|15415.6|15405.6|15438.1|15428.1|15398.1|15388.1|2585
1598411100000|2020-08-26 03:05:00|15413.1|15403.1|15390.6|15380.6|15418.1|15408.1|15385.6|15375.6|2881
1598411400000|2020-08-26 03:10:00|15393.1|15383.1|15395.6|15385.6|15408.1|15398.1|15380.6|15370.6|10258
1598411700000|2020-08-26 03:15:00|15393.1|15383.1|15373.1|15363.1|15393.1|15383.1|15355.6|15345.6|5122
1598412000000|2020-08-26 03:20:00|15375.6|15365.6|15355.6|15345.6|15383.1|15373.1|15353.1|15343.1|4919
1598412300000|2020-08-26 03:25:00|15353.1|15343.1|15315.6|15305.6|15355.6|15345.6|15308.1|15298.1|6047
1598412600000|2020-08-26 03:30:00|15313.1|15303.1|15298.1|15288.1|15315.6|15305.6|15290.6|15280.6|2408
1598412900000|2020-08-26 03:35:00|15295.6|15285.6|15295.6|15285.6|15300.6|15290.6|15280.6|15270.6|2610
1598413200000|2020-08-26 03:40:00|15298.1|15288.1|15313.1|15303.1|15313.1|15303.1|15298.1|15288.1|732
1598413500000|2020-08-26 03:45:00|15308.1|15298.1|15315.6|15305.6|15315.6|15305.6|15305.6|15295.6|642
1598413800000|2020-08-26 03:50:00|15313.1|15303.1|15320.6|15310.6|15325.6|15315.6|15313.1|15303.1|579
1598414100000|2020-08-26 03:55:00|15315.6|15305.6|15325.6|15315.6|15330.6|15320.6|15315.6|15305.6|2386
1598414400000|2020-08-26 04:00:00|15328.1|15318.1|15320.6|15310.6|15330.6|15320.6|15318.1|15308.1|557
1598414700000|2020-08-26 04:05:00|15318.1|15308.1|15320.6|15310.6|15323.1|15313.1|15315.6|15305.6|1460
1598415000000|2020-08-26 04:10:00|15325.6|15315.6|15325.6|15315.6|15333.1|15323.1|15323.1|15313.1|979
1598415300000|2020-08-26 04:15:00|15328.1|15318.1|15325.6|15315.6|15328.1|15318.1|15325.6|15315.6|666
1598415600000|2020-08-26 04:20:00|15323.1|15313.1|15323.1|15313.1|15328.1|15318.1|15320.6|15310.6|741
1598415900000|2020-08-26 04:25:00|15320.6|15310.6|15325.6|15315.6|15328.1|15318.1|15320.6|15310.6|663
1598416200000|2020-08-26 04:30:00|15323.1|15313.1|15323.1|15313.1|15328.1|15318.1|15320.6|15310.6|634
1598416500000|2020-08-26 04:35:00|15320.6|15310.6|15318.1|15308.1|15320.6|15310.6|15315.6|15305.6|1933
1598416800000|2020-08-26 04:40:00|15320.6|15310.6|15318.1|15308.1|15323.1|15313.1|15318.1|15308.1|609
1598417100000|2020-08-26 04:45:00|15323.1|15313.1|15323.1|15313.1|15323.1|15313.1|15320.6|15310.6|547
1598417400000|2020-08-26 04:50:00|15320.6|15310.6|15323.1|15313.1|15325.6|15315.6|15320.6|15310.6|803
1598417700000|2020-08-26 04:55:00|15320.6|15310.6|15320.6|15310.6|15325.6|15315.6|15320.6|15310.6|477
1598418000000|2020-08-26 05:00:00|15323.1|15313.1|15368.1|15358.1|15370.6|15360.6|15320.6|15310.6|3856
1598418300000|2020-08-26 05:05:00|15365.6|15355.6|15363.1|15353.1|15370.6|15360.6|15348.1|15338.1|2053
1598418600000|2020-08-26 05:10:00|15360.6|15350.6|15383.1|15373.1|15383.1|15373.1|15353.1|15343.1|2922
1598418900000|2020-08-26 05:15:00|15385.6|15375.6|15385.6|15375.6|15390.6|15380.6|15375.6|15365.6|1826
1598419200000|2020-08-26 05:20:00|15383.1|15373.1|15405.6|15395.6|15405.6|15395.6|15378.1|15368.1|3609
1598419500000|2020-08-26 05:25:00|15403.1|15393.1|15420.6|15410.6|15423.1|15413.1|15400.6|15390.6|3530
1598419800000|2020-08-26 05:30:00|15423.1|15413.1|15393.1|15383.1|15425.6|15415.6|15383.1|15373.1|2570
1598420100000|2020-08-26 05:35:00|15390.6|15380.6|15378.1|15368.1|15393.1|15383.1|15368.1|15358.1|1445
1598420400000|2020-08-26 05:40:00|15375.6|15365.6|15370.6|15360.6|15380.6|15370.6|15363.1|15353.1|2375
1598420700000|2020-08-26 05:45:00|15368.1|15358.1|15358.1|15348.1|15388.1|15378.1|15358.1|15348.1|3774
1598421000000|2020-08-26 05:50:00|15353.1|15343.1|15350.6|15340.6|15363.1|15353.1|15343.1|15333.1|2012
1598421300000|2020-08-26 05:55:00|15353.1|15343.1|15328.1|15318.1|15353.1|15343.1|15325.6|15315.6|3670
1598421600000|2020-08-26 06:00:00|15335.6|15325.6|15333.1|15323.1|15350.6|15340.6|15328.1|15318.1|2830
1598421900000|2020-08-26 06:05:00|15335.6|15325.6|15325.6|15315.6|15335.6|15325.6|15305.6|15295.6|2233
1598422200000|2020-08-26 06:10:00|15323.1|15313.1|15310.6|15300.6|15323.1|15313.1|15300.6|15290.6|3350
1598422500000|2020-08-26 06:15:00|15313.1|15303.1|15330.6|15320.6|15340.6|15330.6|15313.1|15303.1|3464
1598422800000|2020-08-26 06:20:00|15333.1|15323.1|15350.6|15340.6|15355.6|15345.6|15333.1|15323.1|1733
1598423100000|2020-08-26 06:25:00|15353.1|15343.1|15335.6|15325.6|15353.1|15343.1|15325.6|15315.6|2012
1598423400000|2020-08-26 06:30:00|15338.1|15328.1|15325.6|15315.6|15365.6|15355.6|15325.6|15315.6|2904
1598423700000|2020-08-26 06:35:00|15328.1|15318.1|15323.1|15313.1|15328.1|15318.1|15290.6|15280.6|5261
1598424000000|2020-08-26 06:40:00|15320.6|15310.6|15358.1|15348.1|15360.6|15350.6|15320.6|15310.6|2968
1598424300000|2020-08-26 06:45:00|15360.6|15350.6|15360.6|15350.6|15373.1|15363.1|15358.1|15348.1|3604
1598424600000|2020-08-26 06:50:00|15363.1|15353.1|15368.1|15358.1|15378.1|15368.1|15363.1|15353.1|2334
1598424900000|2020-08-26 06:55:00|15365.6|15355.6|15350.6|15340.6|15365.6|15355.6|15343.1|15333.1|3159
1598425200000|2020-08-26 07:00:00|15345.6|15338.1|15320.6|15308.1|15350.6|15338.1|15320.6|15308.1|2150
1598425500000|2020-08-26 07:05:00|15318.1|15305.6|15330.6|15318.1|15333.1|15320.6|15315.6|15303.1|1659
1598425800000|2020-08-26 07:10:00|15333.1|15320.6|15343.1|15330.6|15343.1|15330.6|15330.6|15320.6|497
1598426100000|2020-08-26 07:15:00|15340.6|15328.1|15343.1|15328.1|15343.1|15330.6|15333.1|15320.6|126
1598426400000|2020-08-26 07:20:00|15345.6|15330.6|15343.1|15330.6|15348.1|15335.6|15340.6|15328.1|204
1598426700000|2020-08-26 07:25:00|15345.6|15333.1|15345.6|15333.1|15353.1|15338.1|15343.1|15330.6|235
1598427000000|2020-08-26 07:30:00|15348.1|15335.6|15345.6|15333.1|15353.1|15340.6|15343.1|15330.6|1065
1598427300000|2020-08-26 07:35:00|15348.1|15335.6|15353.1|15338.1|15353.1|15340.6|15348.1|15333.1|1024
1598427600000|2020-08-26 07:40:00|15350.6|15340.6|15348.1|15333.1|15353.1|15340.6|15340.6|15328.1|359
1598427900000|2020-08-26 07:45:00|15350.6|15335.6|15348.1|15333.1|15353.1|15340.6|15343.1|15330.6|611
1598428200000|2020-08-26 07:50:00|15345.6|15330.6|15338.1|15325.6|15348.1|15335.6|15338.1|15325.6|431
1598428500000|2020-08-26 07:55:00|15340.6|15328.1|15333.1|15320.6|15343.1|15328.1|15333.1|15320.6|337
1598428800000|2020-08-26 08:00:00|15330.6|15318.1|15335.6|15323.1|15353.1|15340.6|15330.6|15318.1|614
1598429100000|2020-08-26 08:05:00|15333.1|15320.6|15325.6|15313.1|15335.6|15323.1|15323.1|15310.6|530
1598429400000|2020-08-26 08:10:00|15323.1|15310.6|15330.6|15318.1|15333.1|15320.6|15323.1|15310.6|1376
1598429700000|2020-08-26 08:15:00|15333.1|15320.6|15345.6|15333.1|15345.6|15333.1|15330.6|15318.1|1532
1598430000000|2020-08-26 08:20:00|15348.1|15335.6|15333.1|15318.1|15353.1|15340.6|15330.6|15318.1|713
1598430300000|2020-08-26 08:25:00|15335.6|15320.6|15350.6|15335.6|15353.1|15340.6|15330.6|15318.1|2031
1598430600000|2020-08-26 08:30:00|15354.5|15330.5|15358.2|15334.2|15363.5|15339.5|15354.5|15330.5|1
1598430900000|2020-08-26 08:35:00|15358.6|15334.6|15377.4|15353.4|15381.2|15357.2|15358.6|15334.6|585
1598431200000|2020-08-26 08:40:00|15377.8|15353.8|15379.8|15355.8|15385.2|15361.2|15377|15353|0
1598431500000|2020-08-26 08:45:00|15380.2|15356.2|15366.3|15342.3|15380.2|15356.2|15365.2|15341.2|0
1598431800000|2020-08-26 08:50:00|15365.2|15341.2|15370.2|15346.2|15373.3|15349.3|15365.2|15341.2|0
1598432100000|2020-08-26 08:55:00|15370.6|15346.6|15369.4|15345.4|15372.5|15348.5|15366.6|15342.6|0
1598432400000|2020-08-26 09:00:00|15373.1|15360.6|15370.6|15355.6|15373.1|15360.6|15365.6|15353.1|657
1598432700000|2020-08-26 09:05:00|15368.1|15358.1|15380.6|15365.6|15383.1|15370.6|15368.1|15355.6|234
1598433000000|2020-08-26 09:10:00|15378.1|15368.1|15373.1|15360.6|15380.6|15368.1|15368.1|15355.6|266
1598433300000|2020-08-26 09:15:00|15370.6|15358.1|15355.6|15343.1|15373.1|15360.6|15355.6|15343.1|115
1598433600000|2020-08-26 09:20:00|15358.1|15345.6|15363.1|15350.6|15363.1|15350.6|15353.1|15340.6|100
1598433900000|2020-08-26 09:25:00|15360.6|15348.1|15355.6|15340.6|15363.1|15348.1|15353.1|15340.6|41
1598434200000|2020-08-26 09:30:00|15353.1|15343.1|15353.1|15340.6|15355.6|15343.1|15353.1|15340.6|276
1598434500000|2020-08-26 09:35:00|15355.6|15343.1|15360.6|15348.1|15360.6|15348.1|15353.1|15340.6|36
1598434800000|2020-08-26 09:40:00|15358.1|15345.6|15360.6|15348.1|15360.6|15348.1|15358.1|15343.1|8
1598435100000|2020-08-26 09:45:00|15363.1|15345.6|15360.6|15348.1|15363.1|15348.1|15360.6|15345.6|8
1598435400000|2020-08-26 09:50:00|15363.1|15350.6|15363.1|15350.6|15365.6|15350.6|15355.6|15343.1|25
1598435700000|2020-08-26 09:55:00|15360.6|15348.1|15360.6|15348.1|15363.1|15350.6|15358.1|15345.6|20
1598436000000|2020-08-26 10:00:00|15363.1|15350.6|15368.1|15355.6|15368.1|15355.6|15360.6|15348.1|15
1598436300000|2020-08-26 10:05:00|15365.6|15353.1|15368.1|15353.1|15368.1|15355.6|15365.6|15350.6|9
1598436600000|2020-08-26 10:10:00|15365.6|15355.6|15365.6|15350.6|15368.1|15355.6|15363.1|15350.6|13
1598436900000|2020-08-26 10:15:00|15368.1|15353.1|15368.1|15355.6|15368.1|15355.6|15365.6|15350.6|48
1598437200000|2020-08-26 10:20:00|15365.6|15353.1|15365.6|15353.1|15365.6|15355.6|15365.6|15350.6|7
1598437500000|2020-08-26 10:25:00|15368.1|15355.6|15365.6|15353.1|15368.1|15355.6|15365.6|15353.1|1
1598437800000|2020-08-26 10:30:00|15363.1|15350.6|15358.1|15345.6|15363.1|15353.1|15358.1|15345.6|226
1598438100000|2020-08-26 10:35:00|15360.6|15343.1|15360.6|15348.1|15360.6|15348.1|15353.1|15340.6|132
1598438400000|2020-08-26 10:40:00|15358.1|15345.6|15355.6|15343.1|15363.1|15350.6|15355.6|15343.1|15
1598438700000|2020-08-26 10:45:00|15358.1|15340.6|15355.6|15343.1|15358.1|15345.6|15350.6|15338.1|24
1598439000000|2020-08-26 10:50:00|15358.1|15345.6|15360.6|15345.6|15360.6|15348.1|15355.6|15343.1|27
1598439300000|2020-08-26 10:55:00|15358.1|15343.1|15358.1|15345.6|15360.6|15348.1|15355.6|15343.1|10
1598439600000|2020-08-26 11:00:00|15355.6|15343.1|15350.6|15338.1|15358.1|15343.1|15350.6|15338.1|29
1598439900000|2020-08-26 11:05:00|15353.1|15340.6|15350.6|15335.6|15353.1|15340.6|15350.6|15335.6|38
1598440200000|2020-08-26 11:10:00|15348.1|15333.1|15350.6|15338.1|15353.1|15340.6|15348.1|15333.1|23
1598440500000|2020-08-26 11:15:00|15353.1|15335.6|15353.1|15338.1|15353.1|15340.6|15350.6|15335.6|14
1598440800000|2020-08-26 11:20:00|15350.6|15340.6|15355.6|15343.1|15355.6|15343.1|15350.6|15340.6|78
1598441100000|2020-08-26 11:25:00|15358.1|15345.6|15355.6|15340.6|15363.1|15350.6|15353.1|15340.6|41
1598441400000|2020-08-26 11:30:00|15358.1|15343.1|15355.6|15343.1|15358.1|15345.6|15355.6|15340.6|21
1598441700000|2020-08-26 11:35:00|15358.1|15345.6|15355.6|15343.1|15358.1|15345.6|15355.6|15343.1|35
1598442000000|2020-08-26 11:40:00|15358.1|15345.6|15360.6|15345.6|15360.6|15348.1|15358.1|15345.6|12
1598442300000|2020-08-26 11:45:00|15358.1|15348.1|15353.1|15340.6|15358.1|15348.1|15353.1|15340.6|126
1598442600000|2020-08-26 11:50:00|15350.6|15338.1|15353.1|15340.6|15355.6|15340.6|15350.6|15338.1|26
1598442900000|2020-08-26 11:55:00|15355.6|15338.1|15350.6|15335.6|15355.6|15340.6|15348.1|15335.6|84
1598443200000|2020-08-26 12:00:00|15348.1|15338.1|15345.6|15333.1|15350.6|15338.1|15345.6|15333.1|27
1598443500000|2020-08-26 12:05:00|15343.1|15330.6|15350.6|15338.1|15350.6|15338.1|15343.1|15330.6|42
1598443800000|2020-08-26 12:10:00|15348.1|15335.6|15348.1|15335.6|15350.6|15335.6|15345.6|15333.1|167
1598444100000|2020-08-26 12:15:00|15350.6|15338.1|15343.1|15330.6|15350.6|15338.1|15343.1|15330.6|26
1598444400000|2020-08-26 12:20:00|15345.6|15333.1|15353.1|15338.1|15353.1|15338.1|15345.6|15330.6|27
1598444700000|2020-08-26 12:25:00|15350.6|15335.6|15353.1|15340.6|15358.1|15343.1|15350.6|15335.6|24
1598445000000|2020-08-26 12:30:00|15350.6|15338.1|15348.1|15335.6|15353.1|15340.6|15345.6|15333.1|29
1598445300000|2020-08-26 12:35:00|15350.6|15333.1|15348.1|15335.6|15350.6|15338.1|15345.6|15330.6|784
1598445600000|2020-08-26 12:40:00|15345.6|15333.1|15345.6|15333.1|15348.1|15335.6|15345.6|15333.1|184
1598445900000|2020-08-26 12:45:00|15343.1|15330.6|15348.1|15335.6|15350.6|15338.1|15343.1|15330.6|28
1598446200000|2020-08-26 12:50:00|15345.6|15333.1|15345.6|15330.6|15345.6|15335.6|15343.1|15328.1|221
1598446500000|2020-08-26 12:55:00|15348.1|15333.1|15348.1|15335.6|15350.6|15338.1|15348.1|15333.1|16
1598446800000|2020-08-26 13:00:00|15345.6|15333.1|15345.6|15330.6|15348.1|15335.6|15343.1|15330.6|71
1598447100000|2020-08-26 13:05:00|15343.1|15333.1|15350.6|15338.1|15350.6|15338.1|15340.6|15328.1|45
1598447400000|2020-08-26 13:10:00|15353.1|15340.6|15355.6|15343.1|15355.6|15343.1|15350.6|15338.1|8
1598447700000|2020-08-26 13:15:00|15358.1|15345.6|15360.6|15345.6|15360.6|15348.1|15358.1|15343.1|52
1598448000000|2020-08-26 13:20:00|15358.1|15348.1|15358.1|15343.1|15358.1|15348.1|15355.6|15343.1|19
1598448300000|2020-08-26 13:25:00|15355.6|15340.6|15355.6|15343.1|15358.1|15343.1|15355.6|15340.6|414
1598448600000|2020-08-26 13:30:00|15353.1|15340.6|15370.6|15358.1|15370.6|15358.1|15353.1|15340.6|174
1598448900000|2020-08-26 13:35:00|15368.1|15355.6|15365.6|15353.1|15378.1|15363.1|15363.1|15350.6|184
1598449200000|2020-08-26 13:40:00|15363.1|15350.6|15363.1|15350.6|15370.6|15358.1|15363.1|15350.6|125
1598449500000|2020-08-26 13:45:00|15360.6|15348.1|15358.1|15345.6|15365.6|15353.1|15358.1|15345.6|163
1598449800000|2020-08-26 13:50:00|15360.6|15343.1|15350.6|15338.1|15360.6|15343.1|15350.6|15338.1|78
1598450100000|2020-08-26 13:55:00|15353.1|15340.6|15350.6|15338.1|15358.1|15345.6|15350.6|15338.1|90
1598450400000|2020-08-26 14:00:00|15353.1|15340.6|15350.6|15338.1|15353.1|15340.6|15345.6|15333.1|135
1598450700000|2020-08-26 14:05:00|15353.1|15340.6|15360.6|15348.1|15360.6|15348.1|15353.1|15340.6|122
1598451000000|2020-08-26 14:10:00|15358.1|15345.6|15345.6|15333.1|15360.6|15348.1|15345.6|15333.1|76
1598451300000|2020-08-26 14:15:00|15348.1|15335.6|15338.1|15325.6|15348.1|15335.6|15338.1|15325.6|140
1598451600000|2020-08-26 14:20:00|15335.6|15323.1|15340.6|15328.1|15340.6|15328.1|15333.1|15320.6|103
1598451900000|2020-08-26 14:25:00|15343.1|15330.6|15345.6|15333.1|15348.1|15333.1|15338.1|15325.6|83
1598452200000|2020-08-26 14:30:00|15348.1|15330.6|15353.1|15340.6|15353.1|15340.6|15343.1|15330.6|201
1598452500000|2020-08-26 14:35:00|15355.6|15343.1|15355.6|15343.1|15358.1|15345.6|15353.1|15340.6|66
1598452800000|2020-08-26 14:40:00|15358.1|15345.6|15350.6|15338.1|15358.1|15345.6|15348.1|15335.6|246
1598453100000|2020-08-26 14:45:00|15353.1|15335.6|15353.1|15340.6|15355.6|15340.6|15345.6|15333.1|548
1598453400000|2020-08-26 14:50:00|15350.6|15338.1|15350.6|15335.6|15353.1|15340.6|15345.6|15333.1|877
1598453700000|2020-08-26 14:55:00|15348.1|15338.1|15350.6|15338.1|15353.1|15338.1|15345.6|15333.1|82
1598454000000|2020-08-26 15:00:00|15353.1|15340.6|15348.1|15335.6|15353.1|15340.6|15348.1|15335.6|100
1598454300000|2020-08-26 15:05:00|15350.6|15338.1|15353.1|15340.6|15355.6|15340.6|15350.6|15338.1|45
1598454600000|2020-08-26 15:10:00|15355.6|15343.1|15355.6|15343.1|15358.1|15343.1|15353.1|15343.1|75
1598454900000|2020-08-26 15:15:00|15353.1|15340.6|15348.1|15335.6|15355.6|15340.6|15345.6|15333.1|141
1598455200000|2020-08-26 15:20:00|15350.6|15338.1|15355.6|15343.1|15358.1|15345.6|15350.6|15338.1|66
1598455500000|2020-08-26 15:25:00|15353.1|15340.6|15358.1|15345.6|15358.1|15345.6|15353.1|15340.6|60
1598455800000|2020-08-26 15:30:00|15360.6|15348.1|15360.6|15348.1|15360.6|15348.1|15358.1|15345.6|482
1598456100000|2020-08-26 15:35:00|15363.1|15350.6|15358.1|15345.6|15363.1|15350.6|15355.6|15343.1|139
1598456400000|2020-08-26 15:40:00|15360.6|15348.1|15368.1|15355.6|15370.6|15358.1|15358.1|15348.1|120
1598456700000|2020-08-26 15:45:00|15370.6|15353.1|15363.1|15350.6|15370.6|15355.6|15360.6|15348.1|102
1598457000000|2020-08-26 15:50:00|15360.6|15348.1|15365.6|15350.6|15365.6|15353.1|15360.6|15348.1|31
1598457300000|2020-08-26 15:55:00|15363.1|15353.1|15353.1|15340.6|15365.6|15353.1|15353.1|15340.6|64
1598457600000|2020-08-26 16:00:00|15350.6|15338.1|15365.6|15353.1|15365.6|15353.1|15350.6|15338.1|112
1598457900000|2020-08-26 16:05:00|15363.1|15350.6|15355.6|15343.1|15365.6|15353.1|15355.6|15343.1|69
1598458200000|2020-08-26 16:10:00|15358.1|15345.6|15360.6|15348.1|15360.6|15348.1|15355.6|15345.6|60
1598458500000|2020-08-26 16:15:00|15358.1|15345.6|15363.1|15350.6|15363.1|15350.6|15355.6|15343.1|66
1598458800000|2020-08-26 16:20:00|15360.6|15348.1|15363.1|15350.6|15363.1|15350.6|15360.6|15348.1|33
1598459100000|2020-08-26 16:25:00|15365.6|15353.1|15363.1|15350.6|15365.6|15353.1|15360.6|15348.1|35
1598459400000|2020-08-26 16:30:00|15360.6|15348.1|15360.6|15348.1|15363.1|15350.6|15360.6|15348.1|20
1598459700000|2020-08-26 16:35:00|15358.1|15345.6|15355.6|15343.1|15360.6|15348.1|15355.6|15343.1|162
1598460000000|2020-08-26 16:40:00|15353.1|15340.6|15348.1|15335.6|15358.1|15343.1|15345.6|15333.1|217
1598460300000|2020-08-26 16:45:00|15350.6|15338.1|15348.1|15335.6|15353.1|15340.6|15345.6|15333.1|54
1598460600000|2020-08-26 16:50:00|15350.6|15338.1|15348.1|15335.6|15355.6|15343.1|15348.1|15335.6|82
1598460900000|2020-08-26 16:55:00|15345.6|15333.1|15338.1|15325.6|15348.1|15335.6|15338.1|15323.1|473
1598461200000|2020-08-26 17:00:00|15340.6|15328.1|15340.6|15325.6|15348.1|15335.6|15338.1|15325.6|602
1598461500000|2020-08-26 17:05:00|15343.1|15328.1|15338.1|15325.6|15343.1|15330.6|15338.1|15325.6|33
1598461800000|2020-08-26 17:10:00|15340.6|15328.1|15338.1|15325.6|15340.6|15328.1|15335.6|15323.1|128
1598462100000|2020-08-26 17:15:00|15335.6|15323.1|15335.6|15323.1|15343.1|15330.6|15335.6|15323.1|49
1598462400000|2020-08-26 17:20:00|15333.1|15320.6|15330.6|15315.6|15333.1|15320.6|15328.1|15313.1|161
1598462700000|2020-08-26 17:25:00|15328.1|15313.1|15328.1|15315.6|15330.6|15318.1|15325.6|15313.1|39
1598463000000|2020-08-26 17:30:00|15330.6|15318.1|15330.6|15318.1|15330.6|15318.1|15328.1|15315.6|355
1598463300000|2020-08-26 17:35:00|15328.1|15315.6|15330.6|15318.1|15330.6|15318.1|15328.1|15315.6|14
1598463600000|2020-08-26 17:40:00|15328.1|15315.6|15330.6|15315.6|15330.6|15318.1|15328.1|15315.6|18
1598463900000|2020-08-26 17:45:00|15328.1|15318.1|15335.6|15320.6|15335.6|15323.1|15328.1|15318.1|97
1598464200000|2020-08-26 17:50:00|15333.1|15323.1|15330.6|15318.1|15335.6|15323.1|15330.6|15318.1|18
1598464500000|2020-08-26 17:55:00|15333.1|15320.6|15333.1|15318.1|15333.1|15320.6|15330.6|15318.1|40
1598464800000|2020-08-26 18:00:00|15335.6|15320.6|15338.1|15325.6|15340.6|15328.1|15333.1|15318.1|14
1598465100000|2020-08-26 18:05:00|15340.6|15323.1|15333.1|15320.6|15340.6|15323.1|15333.1|15320.6|9
1598465400000|2020-08-26 18:10:00|15335.6|15318.1|15335.6|15320.6|15335.6|15323.1|15330.6|15318.1|29
1598465700000|2020-08-26 18:15:00|15333.1|15325.6|15348.1|15333.1|15348.1|15335.6|15333.1|15323.1|306
1598466000000|2020-08-26 18:20:00|15345.6|15335.6|15348.1|15333.1|15350.6|15335.6|15345.6|15333.1|11
1598466300000|2020-08-26 18:25:00|15350.6|15335.6|15350.6|15338.1|15350.6|15338.1|15348.1|15333.1|43
1598466600000|2020-08-26 18:30:00|15353.1|15335.6|15340.6|15325.6|15353.1|15338.1|15338.1|15325.6|65
1598466900000|2020-08-26 18:35:00|15338.1|15328.1|15340.6|15328.1|15340.6|15328.1|15333.1|15320.6|79
1598467200000|2020-08-26 18:40:00|15338.1|15325.6|15329.4|15319.4|15340.6|15328.1|15329.4|15315.6|65
1598467500000|2020-08-26 18:45:00|15331.9|15321.9|15339.4|15329.4|15339.4|15329.4|15331.9|15321.9|78
1598467800000|2020-08-26 18:50:00|15338.1|15328.1|15339.4|15329.4|15341.9|15331.9|15336.9|15326.9|6
1598468100000|2020-08-26 18:55:00|15338.1|15328.1|15334.4|15324.4|15338.1|15328.1|15329.4|15319.4|42
1598468400000|2020-08-26 19:00:00|15331.9|15321.9|15335.6|15325.6|15338.1|15328.1|15330.6|15320.6|42
1598468700000|2020-08-26 19:05:00|15336.9|15326.9|15349.4|15339.4|15349.4|15339.4|15336.9|15326.9|48
1598469000000|2020-08-26 19:10:00|15348.1|15338.1|15353.1|15343.1|15354.4|15344.4|15348.1|15338.1|15
1598469300000|2020-08-26 19:15:00|15354.4|15344.4|15353.1|15343.1|15354.4|15344.4|15351.9|15341.9|5
1598469600000|2020-08-26 19:20:00|15351.9|15341.9|15354.4|15344.4|15355.6|15345.6|15350.6|15340.6|11
1598469900000|2020-08-26 19:25:00|15355.6|15345.6|15355.6|15345.6|15356.9|15346.9|15351.9|15341.9|1
1598470200000|2020-08-26 19:30:00|15356.9|15346.9|15351.9|15341.9|15356.9|15346.9|15351.9|15341.9|8
1598470500000|2020-08-26 19:35:00|15354.4|15344.4|15351.9|15341.9|15355.6|15345.6|15351.9|15341.9|13
1598470800000|2020-08-26 19:40:00|15353.1|15343.1|15354.4|15344.4|15354.4|15344.4|15349.4|15339.4|978
1598471100000|2020-08-26 19:45:00|15353.1|15343.1|15356.9|15346.9|15356.9|15346.9|15351.9|15341.9|19
1598471400000|2020-08-26 19:50:00|15358.1|15348.1|15354.4|15344.4|15359.4|15349.4|15351.9|15341.9|99
1598471700000|2020-08-26 19:55:00|15353.1|15343.1|15348.1|15338.1|15356.9|15346.9|15346.9|15336.9|159
1598472000000|2020-08-26 20:00:00|15349.4|15339.4|15348.1|15338.1|15349.4|15339.4|15344.4|15334.4|86
1598472300000|2020-08-26 20:05:00|15349.4|15339.4|15349.4|15339.4|15349.4|15339.4|15346.9|15336.9|3
1598472600000|2020-08-26 20:10:00|||||||||5
1598472900000|2020-08-26 20:15:00|15355.9|15331.9|15353.9|15329.9|15356.8|15332.8|15353.9|15329.9|54
1598473200000|2020-08-26 20:20:00|15353.7|15329.7|15353.7|15329.7|15354.3|15330.3|15353.4|15329.4|4
1598473500000|2020-08-26 20:25:00|15353.5|15329.5|15353.7|15329.7|15354.4|15330.4|15352.2|15328.2|17
1598473800000|2020-08-26 20:30:00|15355.1|15331.1|15362.5|15338.5|15366.7|15342.7|15355.1|15331.1|56
1598474100000|2020-08-26 20:35:00|15361.7|15337.7|15360.9|15336.9|15361.7|15337.7|15356.8|15332.8|2
1598474400000|2020-08-26 20:40:00|15360.1|15336.1|15356.9|15332.9|15363.4|15339.4|15355.2|15331.2|2
1598474700000|2020-08-26 20:45:00|15357.7|15333.7|15359.4|15335.4|15360.2|15336.2|15356.9|15332.9|21
1598475000000|2020-08-26 20:50:00|15358.5|15334.5|15356.2|15332.2|15359.5|15335.5|15355.3|15331.3|1
1598475300000|2020-08-26 20:55:00|15355.3|15331.3|15356|15332|15357|15333|15354.5|15330.5|6
1598475600000|2020-08-26 21:00:00|15355.8|15331.8|15355.3|15331.3|15355.8|15331.8|15355|15331|0
1598475900000|2020-08-26 21:05:00|15355.1|15331.1|15358.5|15334.5|15359|15335|15355.1|15331.1|13
1598476200000|2020-08-26 21:10:00|15358.4|15334.4|15357.2|15333.2|15359|15335|15357.2|15333.2|0
1598476500000|2020-08-26 21:15:00|15357.1|15333.1|15356.3|15332.3|15357.2|15333.2|15356.3|15332.3|0
1598476800000|2020-08-26 21:20:00|15356.4|15332.4|15356.5|15332.5|15356.5|15332.5|15356.4|15332.4|0
1598477100000|2020-08-26 21:25:00|15356.6|15332.6|15355.5|15331.5|15357.5|15333.5|15355.5|15331.5|0
1598477400000|2020-08-26 21:30:00|15355.7|15331.7|15355.5|15331.5|15355.7|15331.7|15355.5|15331.5|0
1598477700000|2020-08-26 21:35:00|15355.4|15331.4|15355.4|15331.4|15355.6|15331.6|15355.3|15331.3|0
1598478000000|2020-08-26 21:40:00|15355.3|15331.3|15356.2|15332.2|15356.2|15332.2|15355.2|15331.2|0
1598478300000|2020-08-26 21:45:00|15355.9|15331.9|15355.4|15331.4|15356.1|15332.1|15355.4|15331.4|0
1598478600000|2020-08-26 21:50:00|15355.6|15331.6|15357.3|15333.3|15357.3|15333.3|15355.3|15331.3|0
1598478900000|2020-08-26 21:55:00|15357.5|15333.5|15358.5|15334.5|15358.5|15334.5|15357.5|15333.5|0
1598479200000|2020-08-26 22:00:00|15360.3|15336.3|15350.8|15326.8|15361.9|15337.9|15349.9|15325.9|0
1598479500000|2020-08-26 22:05:00|15351.6|15327.6|15347.5|15323.5|15352.4|15328.4|15346.6|15322.6|0
1598479800000|2020-08-26 22:10:00|15346.6|15322.6|15344.2|15320.2|15346.6|15322.6|15343.3|15319.3|0
1598480100000|2020-08-26 22:15:00|15345|15321|15348|15324|15350.5|15326.5|15344.2|15320.2|0
1598480400000|2020-08-26 22:20:00|15348.4|15324.4|15345.5|15321.5|15348.8|15324.8|15345.5|15321.5|0
1598480700000|2020-08-26 22:25:00|15346.3|15322.3|15345.5|15321.5|15348|15324|15345.5|15321.5|0
1598481000000|2020-08-26 22:30:00|15345.9|15321.9|15346.2|15322.2|15347|15323|15342.9|15318.9|0
1598481300000|2020-08-26 22:35:00|15345.4|15321.4|15351.7|15327.7|15353.3|15329.3|15344.6|15320.6|0
1598481600000|2020-08-26 22:40:00|15352.5|15328.5|15352.5|15328.5|15354.1|15330.1|15351.7|15327.7|0
1598481900000|2020-08-26 22:45:00|15352.1|15328.1|15349.7|15325.7|15352.1|15328.1|15348.8|15324.8|0
1598482200000|2020-08-26 22:50:00|15348.8|15324.8|15348.8|15324.8|15350.5|15326.5|15348.8|15324.8|0
1598482500000|2020-08-26 22:55:00|15348.4|15324.4|15350.8|15326.8|15350.8|15326.8|15347.2|15323.2|0
1598482800000|2020-08-26 23:00:00|15351.6|15327.6|15353.3|15329.3|15354.1|15330.1|15350.8|15326.8|0
1598483100000|2020-08-26 23:05:00|15354.1|15330.1|15353.3|15329.3|15354.1|15330.1|15350.8|15326.8|0
1598483400000|2020-08-26 23:10:00|15351.6|15327.6|15352.4|15328.4|15353.3|15329.3|15350.8|15326.8|0
1598483700000|2020-08-26 23:15:00|15351.6|15327.6|15350.8|15326.8|15351.6|15327.6|15349.9|15325.9|0
1598484000000|2020-08-26 23:20:00|15349.9|15325.9|15350.8|15326.8|15352.4|15328.4|15349.9|15325.9|0
1598484300000|2020-08-26 23:25:00|15351.2|15327.2|15350.8|15326.8|15351.6|15327.6|15350.8|15326.8|0
1598484600000|2020-08-26 23:30:00|15349.9|15325.9|15350.8|15326.8|15351.6|15327.6|15349.1|15325.1|0
1598484900000|2020-08-26 23:35:00|15351.2|15327.2|15349.1|15325.1|15351.6|15327.6|15348.3|15324.3|0
1598485200000|2020-08-26 23:40:00|15349.9|15325.9|15350.8|15326.8|15353.3|15329.3|15349.9|15325.9|0
1598485500000|2020-08-26 23:45:00|15350.3|15326.3|15351.6|15327.6|15351.6|15327.6|15349.9|15325.9|0
1598485800000|2020-08-26 23:50:00|15352.4|15328.4|15359.6|15335.6|15361.2|15337.2|15352.4|15328.4|0
1598486100000|2020-08-26 23:55:00|15358.7|15334.7|15360.5|15336.5|15360.5|15336.5|15355.4|15331.4|0
1598486400000|2020-08-27 00:00:00|15359.7|15335.7|15354.7|15330.7|15364.6|15340.6|15353.9|15329.9|0
1598486700000|2020-08-27 00:05:00|15355.5|15331.5|15352.2|15328.2|15356.3|15332.3|15349.7|15325.7|0
1598487000000|2020-08-27 00:10:00|15351.4|15327.4|15353.9|15329.9|15354.7|15330.7|15351.4|15327.4|0
1598487300000|2020-08-27 00:15:00|15354.7|15330.7|15356.7|15332.7|15359.4|15335.4|15350.3|15326.3|0
1598487600000|2020-08-27 00:20:00|15356.3|15332.3|15360.6|15336.6|15364.2|15340.2|15354|15330|0
1598487900000|2020-08-27 00:25:00|15361|15337|15354.7|15330.7|15364.2|15340.2|15354.7|15330.7|0
1598488200000|2020-08-27 00:30:00|15355.1|15331.1|15352|15328|15360.5|15336.5|15351.6|15327.6|0
1598488500000|2020-08-27 00:35:00|15354.3|15330.3|15354.8|15330.8|15361.2|15337.2|15352.3|15328.3|0
1598488800000|2020-08-27 00:40:00|15354.6|15330.6|15360.3|15336.3|15364.3|15340.3|15352.3|15328.3|0
1598489100000|2020-08-27 00:45:00|15360.8|15336.8|15360.8|15336.8|15360.8|15336.8|15354.9|15330.9|0
1598489400000|2020-08-27 00:50:00|15361|15337|15361.2|15337.2|15367|15343|15360.3|15336.3|0
1598489700000|2020-08-27 00:55:00|15361.6|15337.6|15363.9|15339.9|15369.4|15345.4|15361.4|15337.4|0
1598490000000|2020-08-27 01:00:00|15364.3|15340.3|15371.9|15361.9|15384.4|15374.4|15359.4|15340.3|1277
1598490300000|2020-08-27 01:05:00|15369.4|15359.4|15359.4|15349.4|15376.9|15366.9|15359.4|15349.4|2276
1598490600000|2020-08-27 01:10:00|15361.9|15351.9|15361.9|15351.9|15369.4|15359.4|15356.9|15346.9|2108
1598490900000|2020-08-27 01:15:00|15364.4|15354.4|15366.9|15356.9|15371.9|15361.9|15354.4|15344.4|3282
1598491200000|2020-08-27 01:20:00|15364.4|15354.4|15361.9|15351.9|15379.4|15369.4|15359.4|15349.4|2480
1598491500000|2020-08-27 01:25:00|15364.4|15354.4|15399.4|15389.4|15399.4|15389.4|15364.4|15354.4|2366
1598491800000|2020-08-27 01:30:00|15396.9|15386.9|15331.9|15321.9|15401.9|15391.9|15326.9|15316.9|9434
1598492100000|2020-08-27 01:35:00|15329.4|15319.4|15341.9|15331.9|15354.4|15344.4|15321.9|15311.9|12651
1598492400000|2020-08-27 01:40:00|15344.4|15334.4|15296.9|15286.9|15356.9|15346.9|15296.9|15286.9|5499
1598492700000|2020-08-27 01:45:00|15299.4|15289.4|15284.4|15274.4|15306.9|15296.9|15274.4|15264.4|6857
1598493000000|2020-08-27 01:50:00|15281.9|15271.9|15274.4|15264.4|15281.9|15271.9|15251.9|15241.9|5069
1598493300000|2020-08-27 01:55:00|15271.9|15261.9|15264.4|15254.4|15279.4|15269.4|15254.4|15244.4|2821
1598493600000|2020-08-27 02:00:00|15261.9|15251.9|15299.4|15289.4|15311.9|15301.9|15259.4|15249.4|5027
1598493900000|2020-08-27 02:05:00|15296.9|15286.9|15289.4|15279.4|15299.4|15289.4|15276.9|15266.9|2298
1598494200000|2020-08-27 02:10:00|15286.9|15276.9|15274.4|15264.4|15289.4|15279.4|15264.4|15254.4|3277
1598494500000|2020-08-27 02:15:00|15271.9|15261.9|15244.4|15234.4|15271.9|15261.9|15236.9|15226.9|4265
1598494800000|2020-08-27 02:20:00|15241.9|15231.9|15246.9|15236.9|15254.4|15244.4|15224.4|15214.4|2827
1598495100000|2020-08-27 02:25:00|15251.9|15241.9|15261.9|15251.9|15271.9|15261.9|15241.9|15231.9|4296
1598495400000|2020-08-27 02:30:00|15256.9|15246.9|15241.9|15231.9|15261.9|15251.9|15236.9|15226.9|2508
1598495700000|2020-08-27 02:35:00|15239.4|15229.4|15251.9|15241.9|15251.9|15241.9|15221.9|15211.9|5747
1598496000000|2020-08-27 02:40:00|15254.4|15244.4|15284.4|15274.4|15286.9|15276.9|15254.4|15244.4|2631
1598496300000|2020-08-27 02:45:00|15286.9|15276.9|15291.9|15281.9|15296.9|15286.9|15281.9|15271.9|4950
1598496600000|2020-08-27 02:50:00|15289.4|15279.4|15321.9|15311.9|15326.9|15316.9|15289.4|15279.4|4944
1598496900000|2020-08-27 02:55:00|15324.4|15314.4|15306.9|15296.9|15324.4|15314.4|15296.9|15286.9|2266
1598497200000|2020-08-27 03:00:00|15309.4|15299.4|15289.4|15279.4|15316.9|15306.9|15286.9|15276.9|2606
1598497500000|2020-08-27 03:05:00|15286.9|15276.9|15281.9|15271.9|15289.4|15279.4|15269.4|15259.4|2248
1598497800000|2020-08-27 03:10:00|15284.4|15274.4|15276.9|15266.9|15289.4|15279.4|15276.9|15266.9|2232
1598498100000|2020-08-27 03:15:00|15279.4|15269.4|15291.9|15281.9|15299.4|15289.4|15279.4|15269.4|2138
1598498400000|2020-08-27 03:20:00|15289.4|15279.4|15304.4|15294.4|15304.4|15294.4|15276.9|15266.9|1766
1598498700000|2020-08-27 03:25:00|15301.9|15291.9|15311.9|15301.9|15316.9|15306.9|15299.4|15289.4|1181
1598499000000|2020-08-27 03:30:00|15314.4|15304.4|15304.4|15294.4|15316.9|15306.9|15299.4|15289.4|1559
1598499300000|2020-08-27 03:35:00|15306.9|15296.9|15306.9|15296.9|15309.4|15299.4|15304.4|15294.4|1060
1598499600000|2020-08-27 03:40:00|15304.4|15294.4|15311.9|15301.9|15311.9|15301.9|15304.4|15294.4|1214
1598499900000|2020-08-27 03:45:00|15309.4|15299.4|15326.9|15316.9|15326.9|15316.9|15306.9|15296.9|1315
1598500200000|2020-08-27 03:50:00|15324.4|15314.4|15314.4|15304.4|15324.4|15314.4|15311.9|15301.9|1341
1598500500000|2020-08-27 03:55:00|15316.9|15306.9|15309.4|15299.4|15319.4|15309.4|15309.4|15299.4|654
1598500800000|2020-08-27 04:00:00|15311.9|15301.9|15309.4|15299.4|15314.4|15304.4|15309.4|15299.4|837
1598501100000|2020-08-27 04:05:00|15306.9|15296.9|15309.4|15299.4|15309.4|15299.4|15306.9|15296.9|866
1598501400000|2020-08-27 04:10:00|15306.9|15296.9|15309.4|15299.4|15309.4|15299.4|15306.9|15296.9|445
1598501700000|2020-08-27 04:15:00|15306.9|15296.9|15309.4|15299.4|15311.9|15301.9|15306.9|15296.9|620
1598502000000|2020-08-27 04:20:00|15304.4|15294.4|15304.4|15294.4|15306.9|15296.9|15301.9|15291.9|964
1598502300000|2020-08-27 04:25:00|15301.9|15291.9|15306.9|15296.9|15306.9|15296.9|15299.4|15289.4|733
1598502600000|2020-08-27 04:30:00|15304.4|15294.4|15306.9|15296.9|15309.4|15299.4|15304.4|15294.4|803
1598502900000|2020-08-27 04:35:00|15304.4|15294.4|15299.4|15289.4|15304.4|15294.4|15291.9|15281.9|2139
1598503200000|2020-08-27 04:40:00|15296.9|15286.9|15299.4|15289.4|15299.4|15289.4|15294.4|15284.4|1263
1598503500000|2020-08-27 04:45:00|15301.9|15291.9|15301.9|15291.9|15301.9|15291.9|15299.4|15289.4|1172
1598503800000|2020-08-27 04:50:00|15299.4|15289.4|15301.9|15291.9|15301.9|15291.9|15299.4|15289.4|633
1598504100000|2020-08-27 04:55:00|15299.4|15289.4|15301.9|15291.9|15304.4|15294.4|15296.9|15286.9|1660
1598504400000|2020-08-27 05:00:00|15299.4|15289.4|15311.9|15301.9|15314.4|15304.4|15286.9|15276.9|5972
1598504700000|2020-08-27 05:05:00|15314.4|15304.4|15296.9|15286.9|15314.4|15304.4|15291.9|15281.9|1946
1598505000000|2020-08-27 05:10:00|15294.4|15284.4|15304.4|15294.4|15304.4|15294.4|15286.9|15276.9|1893
1598505300000|2020-08-27 05:15:00|15301.9|15291.9|15314.4|15304.4|15314.4|15304.4|15301.9|15291.9|2005
1598505600000|2020-08-27 05:20:00|15311.9|15301.9|15316.9|15306.9|15326.9|15316.9|15309.4|15299.4|1940
1598505900000|2020-08-27 05:25:00|15314.4|15304.4|15326.9|15316.9|15331.9|15321.9|15306.9|15296.9|1715
1598506200000|2020-08-27 05:30:00|15324.4|15314.4|15326.9|15316.9|15331.9|15321.9|15311.9|15301.9|2674
1598506500000|2020-08-27 05:35:00|15324.4|15314.4|15329.4|15319.4|15334.4|15324.4|15319.4|15309.4|1530
1598506800000|2020-08-27 05:40:00|15331.9|15321.9|15341.9|15331.9|15344.4|15334.4|15331.9|15321.9|2186
1598507100000|2020-08-27 05:45:00|15339.4|15329.4|15334.4|15324.4|15356.9|15346.9|15334.4|15324.4|2539
1598507400000|2020-08-27 05:50:00|15331.9|15321.9|15316.9|15306.9|15334.4|15324.4|15316.9|15306.9|3220
1598507700000|2020-08-27 05:55:00|15314.4|15304.4|15311.9|15301.9|15319.4|15309.4|15306.9|15296.9|2129
1598508000000|2020-08-27 06:00:00|15309.4|15299.4|15311.9|15301.9|15319.4|15309.4|15306.9|15296.9|2035
1598508300000|2020-08-27 06:05:00|15309.4|15299.4|15319.4|15309.4|15329.4|15319.4|15309.4|15299.4|4237
1598508600000|2020-08-27 06:10:00|15316.9|15306.9|15304.4|15294.4|15329.4|15319.4|15304.4|15294.4|1349
1598508900000|2020-08-27 06:15:00|15306.9|15296.9|15304.4|15294.4|15311.9|15301.9|15301.9|15291.9|1953
1598509200000|2020-08-27 06:20:00|15306.9|15296.9|15306.9|15296.9|15311.9|15301.9|15299.4|15289.4|2118
1598509500000|2020-08-27 06:25:00|15304.4|15294.4|15311.9|15301.9|15311.9|15301.9|15301.9|15291.9|1708
1598509800000|2020-08-27 06:30:00|15309.4|15299.4|15301.9|15291.9|15316.9|15306.9|15299.4|15289.4|1891
1598510100000|2020-08-27 06:35:00|15304.4|15294.4|15316.9|15306.9|15319.4|15309.4|15299.4|15289.4|2309
1598510400000|2020-08-27 06:40:00|15314.4|15304.4|15339.4|15329.4|15339.4|15329.4|15314.4|15304.4|2560
1598510700000|2020-08-27 06:45:00|15336.9|15326.9|15351.9|15341.9|15354.4|15344.4|15331.9|15321.9|2795
1598511000000|2020-08-27 06:50:00|15349.4|15339.4|15354.4|15344.4|15361.9|15351.9|15344.4|15334.4|3662
1598511300000|2020-08-27 06:55:00|15361.9|15351.9|15369.4|15359.4|15371.9|15361.9|15361.9|15351.9|4329
1598511600000|2020-08-27 07:00:00|15366.9|15354.4|15359.4|15346.9|15369.4|15356.9|15351.9|15339.4|2018
1598511900000|2020-08-27 07:05:00|15361.9|15349.4|15349.4|15336.9|15361.9|15349.4|15346.9|15334.4|525
1598512200000|2020-08-27 07:10:00|15346.9|15334.4|15351.9|15336.9|15354.4|15341.9|15346.9|15334.4|1604
1598512500000|2020-08-27 07:15:00|15349.4|15339.4|15356.9|15341.9|15359.4|15346.9|15344.4|15331.9|1071
1598512800000|2020-08-27 07:20:00|15354.4|15339.4|15354.4|15341.9|15356.9|15344.4|15351.9|15339.4|213
1598513100000|2020-08-27 07:25:00|15356.9|15344.4|15351.9|15339.4|15356.9|15344.4|15349.4|15336.9|715
1598513400000|2020-08-27 07:30:00|15354.4|15341.9|15356.9|15344.4|15356.9|15344.4|15351.9|15339.4|314
1598513700000|2020-08-27 07:35:00|15354.4|15341.9|15359.4|15346.9|15359.4|15346.9|15351.9|15339.4|760
1598514000000|2020-08-27 07:40:00|15361.9|15349.4|15361.9|15346.9|15361.9|15349.4|15356.9|15344.4|284
1598514300000|2020-08-27 07:45:00|15359.4|15349.4|15364.4|15351.9|15366.9|15351.9|15359.4|15344.4|243
1598514600000|2020-08-27 07:50:00|15361.9|15349.4|15364.4|15351.9|15364.4|15351.9|15361.9|15349.4|234
1598514900000|2020-08-27 07:55:00|15361.9|15349.4|15361.9|15349.4|15364.4|15351.9|15359.4|15346.9|426
1598515200000|2020-08-27 08:00:00|15364.4|15351.9|15346.9|15334.4|15366.9|15354.4|15346.9|15334.4|3301
1598515500000|2020-08-27 08:05:00|15349.4|15336.9|15356.9|15344.4|15359.4|15346.9|15344.4|15331.9|445
1598515800000|2020-08-27 08:10:00|15354.4|15341.9|15344.4|15329.4|15356.9|15341.9|15341.9|15329.4|369
1598516100000|2020-08-27 08:15:00|15341.9|15331.9|15346.9|15334.4|15349.4|15336.9|15341.9|15329.4|142
1598516400000|2020-08-27 08:20:00|15349.4|15336.9|15344.4|15331.9|15349.4|15336.9|15341.9|15329.4|750
1598516700000|2020-08-27 08:25:00|15341.9|15329.4|15346.9|15334.4|15349.4|15336.9|15339.4|15326.9|828
1598517000000|2020-08-27 08:30:00|15349.1|15325.1|15353.7|15329.7|15360|15336|15345.6|15321.6|4
1598517300000|2020-08-27 08:35:00|15354.1|15330.1|15354.5|15330.5|15357.7|15333.7|15351.4|15327.4|1770
1598517600000|2020-08-27 08:40:00|15354.7|15330.7|15349.1|15325.1|15357.7|15333.7|15349.1|15325.1|0
1598517900000|2020-08-27 08:45:00|15349.5|15325.5|15345.6|15321.6|15349.5|15325.5|15343.3|15319.3|0
1598518200000|2020-08-27 08:50:00|15346|15322|15343.7|15319.7|15348|15324|15343.3|15319.3|0
1598518500000|2020-08-27 08:55:00|15343.5|15319.5|15344.5|15320.5|15349.9|15325.9|15336.3|15312.3|0
1598518800000|2020-08-27 09:00:00|15361.9|15349.4|15354.4|15341.9|15361.9|15349.4|15351.9|15339.4|677
1598519100000|2020-08-27 09:05:00|15356.9|15344.4|15354.4|15341.9|15356.9|15344.4|15354.4|15341.9|207
1598519400000|2020-08-27 09:10:00|15351.9|15339.4|15354.4|15341.9|15356.9|15344.4|15351.9|15339.4|89
1598519700000|2020-08-27 09:15:00|15351.9|15339.4|15346.9|15334.4|15354.4|15341.9|15346.9|15334.4|692
1598520000000|2020-08-27 09:20:00|15349.4|15336.9|15344.4|15331.9|15351.9|15339.4|15344.4|15331.9|94
1598520300000|2020-08-27 09:25:00|15346.9|15334.4|15349.4|15336.9|15349.4|15336.9|15344.4|15331.9|244
1598520600000|2020-08-27 09:30:00|15346.9|15334.4|15354.4|15341.9|15354.4|15341.9|15346.9|15334.4|163
1598520900000|2020-08-27 09:35:00|15356.9|15344.4|15359.4|15344.4|15359.4|15346.9|15356.9|15341.9|51
1598521200000|2020-08-27 09:40:00|15356.9|15341.9|15356.9|15344.4|15359.4|15344.4|15354.4|15341.9|69
1598521500000|2020-08-27 09:45:00|15359.4|15341.9|15356.9|15341.9|15359.4|15344.4|15354.4|15341.9|80
1598521800000|2020-08-27 09:50:00|15359.4|15344.4|15356.9|15344.4|15359.4|15346.9|15354.4|15341.9|95
1598522100000|2020-08-27 09:55:00|15359.4|15346.9|15359.4|15344.4|15359.4|15346.9|15356.9|15344.4|18
1598522400000|2020-08-27 10:00:00|15356.9|15346.9|15354.4|15341.9|15356.9|15346.9|15354.4|15339.4|40
1598522700000|2020-08-27 10:05:00|15356.9|15344.4|15354.4|15339.4|15356.9|15344.4|15351.9|15339.4|23
1598523000000|2020-08-27 10:10:00|15351.9|15336.9|15351.9|15339.4|15354.4|15341.9|15351.9|15336.9|11
1598523300000|2020-08-27 10:15:00|15354.4|15341.9|15351.9|15339.4|15354.4|15341.9|15351.9|15339.4|18
1598523600000|2020-08-27 10:20:00|15354.4|15341.9|15359.4|15346.9|15359.4|15346.9|15354.4|15341.9|48
1598523900000|2020-08-27 10:25:00|15356.9|15344.4|15359.4|15346.9|15359.4|15346.9|15356.9|15344.4|25
1598524200000|2020-08-27 10:30:00|15361.9|15344.4|15359.4|15344.4|15361.9|15346.9|15356.9|15344.4|33
1598524500000|2020-08-27 10:35:00|15356.9|15341.9|15356.9|15344.4|15359.4|15346.9|15356.9|15341.9|364
1598524800000|2020-08-27 10:40:00|15359.4|15341.9|15356.9|15344.4|15359.4|15344.4|15356.9|15341.9|43
1598525100000|2020-08-27 10:45:00|15359.4|15341.9|15359.4|15344.4|15359.4|15346.9|15356.9|15341.9|168
1598525400000|2020-08-27 10:50:00|15356.9|15341.9|15354.4|15341.9|15359.4|15344.4|15354.4|15341.9|119
1598525700000|2020-08-27 10:55:00|15356.9|15344.4|15356.9|15344.4|15359.4|15344.4|15354.4|15341.9|30
1598526000000|2020-08-27 11:00:00|15354.4|15341.9|15351.9|15339.4|15356.9|15344.4|15349.4|15336.9|170
1598526300000|2020-08-27 11:05:00|15349.4|15336.9|15354.4|15339.4|15354.4|15341.9|15349.4|15336.9|20
1598526600000|2020-08-27 11:10:00||15341.9||15339.4||15341.9||15339.4|19
1598526900000|2020-08-27 11:15:00|15356.9|15341.9|15351.9|15339.4|15356.9|15344.4|15351.9|15339.4|54
1598527200000|2020-08-27 11:20:00|15349.4|15336.9|15354.4|15339.4|15354.4|15339.4|15349.4|15336.9|39
1598527500000|2020-08-27 11:25:00|15356.9|15341.9|15356.9|15341.9|15356.9|15341.9|15356.9|15339.4|66
1598527800000|2020-08-27 11:30:00|15354.4|15344.4|15359.4|15346.9|15361.9|15349.4|15354.4|15341.9|49
1598528100000|2020-08-27 11:35:00|15361.9|15349.4|15361.9|15349.4|15364.4|15349.4|15361.9|15346.9|20
1598528400000|2020-08-27 11:40:00|15364.4||15361.9||15364.4||15361.9||19
1598528700000|2020-08-27 11:45:00|15359.4|15346.9|15359.4|15346.9|15359.4|15346.9|15359.4|15346.9|50
1598529000000|2020-08-27 11:50:00|15356.9|15344.4|15361.9|15349.4|15361.9|15349.4|15356.9|15344.4|80
1598529300000|2020-08-27 11:55:00|15364.4|15351.9|15364.4|15351.9|15364.4|15351.9|15361.9|15349.4|44
1598529600000|2020-08-27 12:00:00|15361.9|15349.4|15364.4|15349.4|15366.9|15351.9|15361.9|15349.4|117
1598529900000|2020-08-27 12:05:00|15361.9|15351.9|15364.4|15351.9|15364.4|15351.9|15361.9|15349.4|42
1598530200000|2020-08-27 12:10:00|15366.9|15349.4|15364.4|15351.9|15366.9|15351.9|15364.4|15349.4|29
1598530500000|2020-08-27 12:15:00|15366.9|15354.4|15364.4|15351.9|15366.9|15354.4|15364.4|15351.9|25
1598530800000|2020-08-27 12:20:00|15361.9|15349.4|15366.9|15354.4|15366.9|15354.4|15361.9|15349.4|51
1598531100000|2020-08-27 12:25:00|15364.4|15351.9|15364.4|15349.4|15364.4|15351.9|15361.9|15349.4|36
1598531400000|2020-08-27 12:30:00|15361.9|15351.9|15364.4|15351.9|15369.4|15356.9|15361.9|15349.4|207
1598531700000|2020-08-27 12:35:00|15361.9|15349.4|15361.9|15349.4|15364.4|15351.9|15361.9|15349.4|48
1598532000000|2020-08-27 12:40:00|15364.4|15351.9|15366.9|15351.9|15366.9|15351.9|15361.9|15349.4|47
1598532300000|2020-08-27 12:45:00|15364.4|15354.4|15369.4|15356.9|15371.9|15356.9|15364.4|15354.4|96
1598532600000|2020-08-27 12:50:00|15366.9|15354.4|15366.9|15354.4|15371.9|15359.4|15366.9|15354.4|40
1598532900000|2020-08-27 12:55:00|15369.4|15351.9|15369.4|15356.9|15371.9|15359.4|15366.9|15351.9|105
1598533200000|2020-08-27 13:00:00|15371.9|15359.4|15369.4|15356.9|15371.9|15359.4|15366.9|15354.4|181
1598533500000|2020-08-27 13:05:00|15371.9|15359.4|15361.9|15349.4|15381.9|15369.4|15359.4|15346.9|318
1598533800000|2020-08-27 13:10:00|15364.4|15351.9|15379.4|15366.9|15379.4|15366.9|15361.9|15349.4|75
1598534100000|2020-08-27 13:15:00|15381.9|15369.4|15399.4|15384.4|15399.4|15386.9|15379.4|15366.9|587
1598534400000|2020-08-27 13:20:00|15396.9|15386.9|15396.9|15384.4|15399.4|15386.9|15394.4|15381.9|403
1598534700000|2020-08-27 13:25:00|15399.4|15386.9|15391.9|15376.9|15401.9|15389.4|15389.4|15376.9|180
1598535000000|2020-08-27 13:30:00|15389.4|15379.4|15359.4|15344.4|15391.9|15379.4|15356.9|15344.4|516
1598535300000|2020-08-27 13:35:00|15356.9|15341.9|15336.9|15321.9|15361.9|15349.4|15331.9|15319.4|970
1598535600000|2020-08-27 13:40:00|15334.4|15319.4|15346.9|15331.9|15346.9|15334.4|15326.9|15314.4|799
1598535900000|2020-08-27 13:45:00|15344.4|15334.4|15339.4|15326.9|15344.4|15334.4|15329.4|15316.9|388
1598536200000|2020-08-27 13:50:00|15336.9|15324.4|15354.4|15341.9|15356.9|15344.4|15331.9|15319.4|230
1598536500000|2020-08-27 13:55:00|15351.9|15339.4|15354.4|15341.9|15356.9|15344.4|15344.4|15331.9|233
1598536800000|2020-08-27 14:00:00|15351.9|15339.4|15349.4|15334.4|15351.9|15339.4|15344.4|15331.9|261
1598537100000|2020-08-27 14:05:00|15346.9|15331.9|15341.9|15329.4|15349.4|15331.9|15336.9|15321.9|319
1598537400000|2020-08-27 14:10:00|15339.4|15326.9|15336.9|15324.4|15341.9|15329.4|15331.9|15319.4|210
1598537700000|2020-08-27 14:15:00|15334.4|15321.9|15349.4|15334.4|15351.9|15339.4|15331.9|15319.4|225
1598538000000|2020-08-27 14:20:00|15346.9|15336.9|15334.4|15321.9|15351.9|15339.4|15334.4|15321.9|564
1598538300000|2020-08-27 14:25:00|15336.9|15324.4|15349.4|15336.9|15351.9|15339.4|15336.9|15324.4|296
1598538600000|2020-08-27 14:30:00|15346.9|15334.4|15344.4|15331.9|15349.4|15336.9|15339.4|15326.9|180
1598538900000|2020-08-27 14:35:00|15341.9|15329.4|15336.9|15324.4|15346.9|15331.9|15336.9|15324.4|182
1598539200000|2020-08-27 14:40:00|15334.4|15321.9|15329.4|15316.9|15334.4|15321.9|15326.9|15314.4|165
1598539500000|2020-08-27 14:45:00|15326.9|15314.4|15309.4|15296.9|15329.4|15316.9|15309.4|15296.9|819
1598539800000|2020-08-27 14:50:00|15311.9|15299.4|15321.9|15309.4|15329.4|15316.9|15306.9|15294.4|347
1598540100000|2020-08-27 14:55:00|15324.4|15311.9|15326.9|15314.4|15331.9|15319.4|15316.9|15304.4|159
1598540400000|2020-08-27 15:00:00|15329.4|15316.9|15341.9|15329.4|15344.4|15331.9|15326.9|15314.4|540
1598540700000|2020-08-27 15:05:00|15339.4|15326.9|15331.9|15319.4|15346.9|15331.9|15331.9|15319.4|90
1598541000000|2020-08-27 15:10:00|15334.4|15321.9|15331.9|15319.4|15336.9|15324.4|15329.4|15316.9|61
1598541300000|2020-08-27 15:15:00|15334.4|15321.9|15324.4|15311.9|15334.4|15321.9|15321.9|15309.4|100
1598541600000|2020-08-27 15:20:00|15321.9|15309.4|15326.9|15314.4|15331.9|15319.4|15321.9|15309.4|197
1598541900000|2020-08-27 15:25:00|15329.4|15311.9|15324.4|15309.4|15329.4|15314.4|15319.4|15306.9|784
1598542200000|2020-08-27 15:30:00|15321.9|15311.9|15326.9|15314.4|15329.4|15316.9|15319.4|15306.9|122
1598542500000|2020-08-27 15:35:00|15329.4|15311.9|15339.4|15324.4|15339.4|15326.9|15326.9|15311.9|248
1598542800000|2020-08-27 15:40:00|15341.9|15326.9|15341.9|15326.9|15341.9|15329.4|15334.4|15319.4|445
1598543100000|2020-08-27 15:45:00|15339.4|15329.4|15339.4|15326.9|15341.9|15329.4|15339.4|15326.9|86
1598543400000|2020-08-27 15:50:00|15341.9|15329.4|15339.4|15324.4|15341.9|15329.4|15336.9|15324.4|102
1598543700000|2020-08-27 15:55:00|15336.9|15326.9|15334.4|15321.9|15339.4|15326.9|15334.4|15321.9|109
1598544000000|2020-08-27 16:00:00|15331.9|15319.4|15326.9|15311.9|15336.9|15321.9|15324.4|15309.4|236
1598544300000|2020-08-27 16:05:00|15324.4|15314.4|15326.9|15311.9|15326.9|15314.4|15324.4|15311.9|293
1598544600000|2020-08-27 16:10:00|15324.4|15314.4|15329.4|15314.4|15329.4|15316.9|15324.4|15311.9|101
1598544900000|2020-08-27 16:15:00|15326.9|15316.9|15319.4|15306.9|15329.4|15316.9|15319.4|15306.9|207
1598545200000|2020-08-27 16:20:00|15321.9|15309.4|15316.9|15304.4|15321.9|15309.4|15314.4|15301.9|259
1598545500000|2020-08-27 16:25:00|15319.4|15306.9|15311.9|15299.4|15321.9|15306.9|15311.9|15296.9|445
1598545800000|2020-08-27 16:30:00|15309.4|15296.9|15314.4|15299.4|15314.4|15301.9|15306.9|15294.4|476
1598546100000|2020-08-27 16:35:00|15311.9|15301.9|15306.9|15291.9|15314.4|15301.9|15304.4|15291.9|355
1598546400000|2020-08-27 16:40:00|15309.4|15294.4|15301.9|15289.4|15309.4|15296.9|15301.9|15289.4|260
1598546700000|2020-08-27 16:45:00|15304.4|15291.9|15296.9|15284.4|15304.4|15291.9|15296.9|15284.4|503
1598547000000|2020-08-27 16:50:00|15294.4|15281.9|15289.4|15276.9|15294.4|15281.9|15281.9|15269.4|494
1598547300000|2020-08-27 16:55:00|15291.9|15279.4|15296.9|15284.4|15299.4|15286.9|15289.4|15276.9|429
1598547600000|2020-08-27 17:00:00|15294.4|15281.9|15301.9|15289.4|15304.4|15289.4|15291.9|15279.4|284
1598547900000|2020-08-27 17:05:00|15299.4|15286.9|15306.9|15291.9|15306.9|15294.4|15296.9|15284.4|594
1598548200000|2020-08-27 17:10:00|15304.4|15294.4|15314.4|15301.9|15314.4|15301.9|15304.4|15291.9|724
1598548500000|2020-08-27 17:15:00|15316.9|15304.4|15319.4|15306.9|15321.9|15309.4|15314.4|15301.9|324
1598548800000|2020-08-27 17:20:00|15316.9|15304.4|15321.9|15309.4|15324.4|15311.9|15316.9|15304.4|207
1598549100000|2020-08-27 17:25:00|15324.4|15311.9|15329.4|15314.4|15331.9|15316.9|15321.9|15309.4|662
1598549400000|2020-08-27 17:30:00|15326.9|15316.9|15331.9|15316.9|15331.9|15319.4|15326.9|15314.4|215
1598549700000|2020-08-27 17:35:00|15329.4|15319.4|15329.4|15316.9|15331.9|15319.4|15329.4|15314.4|107
1598550000000|2020-08-27 17:40:00|15331.9|15319.4|15331.9|15316.9|15331.9|15319.4|15329.4|15316.9|76
1598550300000|2020-08-27 17:45:00|15329.4|15319.4|15331.9|15319.4|15334.4|15321.9|15329.4|15316.9|193
1598550600000|2020-08-27 17:50:00|15334.4|15321.9|15331.9|15319.4|15334.4|15321.9|15329.4|15316.9|76
1598550900000|2020-08-27 17:55:00|15334.4|15321.9|15336.9|15321.9|15336.9|15324.4|15331.9|15319.4|274
1598551200000|2020-08-27 18:00:00|15334.4|15324.4|15341.9|15326.9|15341.9|15329.4|15334.4|15321.9|154
1598551500000|2020-08-27 18:05:00|15339.4|15324.4|15334.4|15319.4|15341.9|15324.4|15331.9|15319.4|157
1598551800000|2020-08-27 18:10:00|15331.9|15321.9|15336.9|15321.9|15339.4|15324.4|15329.4|15316.9|330
1598552100000|2020-08-27 18:15:00|15334.4|15319.4|15326.9|15314.4|15336.9|15321.9|15326.9|15314.4|416
1598552400000|2020-08-27 18:20:00|15329.4|15316.9|15326.9|15311.9|15329.4|15316.9|15324.4|15311.9|87
1598552700000|2020-08-27 18:25:00|15329.4|15314.4|15329.4|15314.4|15331.9|15316.9|15329.4|15314.4|106
1598553000000|2020-08-27 18:30:00|15331.9|15316.9|15331.9|15316.9|15331.9|15316.9|15329.4|15314.4|62
1598553300000|2020-08-27 18:35:00|15334.4|15319.4|15334.4|15319.4|15334.4|15321.9|15329.4|15316.9|123
1598553600000|2020-08-27 18:40:00|15331.9|15321.9|15330.7|15320.7|15336.9|15321.9|15329.4|15316.9|121
1598553900000|2020-08-27 18:45:00|15331.9|15321.9|15328.2|15318.2|15331.9|15321.9|15328.2|15318.2|45
1598554200000|2020-08-27 18:50:00|15329.4|15319.4|15330.7|15320.7|15330.7|15320.7|15325.7|15315.7|129
1598554500000|2020-08-27 18:55:00|15333.2|15323.2|15328.2|15318.2|15333.2|15323.2|15328.2|15318.2|317
1598554800000|2020-08-27 19:00:00|15330.7|15320.7|15334.4|15324.4|15335.7|15325.7|15329.4|15319.4|50
1598555100000|2020-08-27 19:05:00|15333.2|15323.2|15329.4|15319.4|15335.7|15325.7|15328.2|15318.2|288
1598555400000|2020-08-27 19:10:00|15330.7|15320.7|15326.9|15316.9|15331.9|15321.9|15325.7|15315.7|141
1598555700000|2020-08-27 19:15:00|15325.7|15315.7|15331.9|15321.9|15333.2|15323.2|15325.7|15315.7|136
1598556000000|2020-08-27 19:20:00|15333.2|15323.2|15331.9|15321.9|15334.4|15324.4|15330.7|15320.7|106
1598556300000|2020-08-27 19:25:00|15330.7|15320.7|15330.7|15320.7|15331.9|15321.9|15328.2|15318.2|169
1598556600000|2020-08-27 19:30:00|15331.9|15321.9|15335.7|15325.7|15335.7|15325.7|15329.4|15319.4|59
1598556900000|2020-08-27 19:35:00|15336.9|15326.9|15335.7|15325.7|15339.4|15329.4|15333.2|15323.2|91
1598557200000|2020-08-27 19:40:00|15334.4|15324.4|15335.7|15325.7|15339.4|15329.4|15333.2|15323.2|130
1598557500000|2020-08-27 19:45:00|15336.9|15326.9|15340.7|15330.7|15341.9|15331.9|15335.7|15325.7|84
1598557800000|2020-08-27 19:50:00|15334.4|15324.4|15335.7|15325.7|15338.2|15328.2|15334.4|15324.4|107
1598558100000|2020-08-27 19:55:00|15336.9|15326.9|15329.4|15319.4|15338.2|15328.2|15329.4|15319.4|93
1598558400000|2020-08-27 20:00:00|15328.2|15318.2|15331.9|15321.9|15333.2|15323.2|15326.9|15316.9|26
1598558700000|2020-08-27 20:05:00|15333.2|15323.2|15334.4|15324.4|15336.9|15326.9|15331.9|15321.9|21
1598559000000|2020-08-27 20:10:00|15333.2|15323.2|15334.4|15324.4|15335.7|15325.7|15333.2|15323.2|17
1598559300000|2020-08-27 20:15:00|15340.1|15316.1|15338.6|15314.6|15340.1|15316.1|15338.4|15314.4|0
1598559600000|2020-08-27 20:20:00|15338.5|15314.5|15338.5|15314.5|15338.9|15314.9|15338.4|15314.4|8
1598559900000|2020-08-27 20:25:00|15338.4|15314.4|15334.5|15310.5|15339.1|15315.1|15334.5|15310.5|94
1598560200000|2020-08-27 20:30:00|15337.6|15313.6|15344.2|15320.2|15345.1|15321.1|15334.3|15310.3|29
1598560500000|2020-08-27 20:35:00|15345.1|15321.1|15345.1|15321.1|15347.5|15323.5|15343.4|15319.4|3
1598560800000|2020-08-27 20:40:00|15345.9|15321.9|15344.2|15320.2|15347.5|15323.5|15343.4|15319.4|30
1598561100000|2020-08-27 20:45:00|15343.4|15319.4|15344.2|15320.2|15344.2|15320.2|15340.9|15316.9|396
1598561400000|2020-08-27 20:50:00|15345.1|15321.1|15340.9|15316.9|15345.1|15321.1|15339.3|15315.3|72
1598561700000|2020-08-27 20:55:00|15341.8|15317.8|15346.6|15322.6|15346.7|15322.7|15340.9|15316.9|52
1598562000000|2020-08-27 21:00:00|15346.1|15322.1|15345.6|15321.6|15346.3|15322.3|15345.4|15321.4|0
1598562300000|2020-08-27 21:05:00|15345.3|15321.3|15344.5|15320.5|15345.3|15321.3|15344.4|15320.4|0
1598562600000|2020-08-27 21:10:00|15345.6|15321.6|15345.3|15321.3|15345.8|15321.8|15344.4|15320.4|1
1598562900000|2020-08-27 21:15:00|15345.4|15321.4|15344.7|15320.7|15345.4|15321.4|15344.7|15320.7|0
1598563200000|2020-08-27 21:20:00|15344.8|15320.8|15345.1|15321.1|15345.7|15321.7|15344.8|15320.8|0
1598563500000|2020-08-27 21:25:00|15347|15323|15346.6|15322.6|15347|15323|15346.6|15322.6|0
1598563800000|2020-08-27 21:30:00|15347|15323|15347.2|15323.2|15347.3|15323.3|15346.4|15322.4|0
1598564100000|2020-08-27 21:35:00|15347.3|15323.3|15347.3|15323.3|15347.5|15323.5|15347.2|15323.2|0
1598564400000|2020-08-27 21:40:00|15347.2|15323.2|15347.6|15323.6|15347.6|15323.6|15347.2|15323.2|0
1598564700000|2020-08-27 21:45:00|15347.2|15323.2|15347.6|15323.6|15347.6|15323.6|15347|15323|0
1598565000000|2020-08-27 21:50:00|15347.9|15323.9|15348.7|15324.7|15349.1|15325.1|15347.9|15323.9|0
1598565300000|2020-08-27 21:55:00|15349|15325|15348.8|15324.8|15349.1|15325.1|15348.8|15324.8|0
1598565600000|2020-08-27 22:00:00|15353.4|15329.4|15345.6|15321.6|15353.4|15329.4|15344.8|15320.8|0
1598565900000|2020-08-27 22:05:00|15346.4|15322.4|15350.5|15326.5|15350.5|15326.5|15343.9|15319.9|0
1598566200000|2020-08-27 22:10:00|15349.7|15325.7|15352.2|15328.2|15353|15329|15349.7|15325.7|0
1598566500000|2020-08-27 22:15:00|15353|15329|15350.5|15326.5|15353|15329|15349.7|15325.7|0
1598566800000|2020-08-27 22:20:00|15351.4|15327.4|15348.9|15324.9|15351.4|15327.4|15348.9|15324.9|0
1598567100000|2020-08-27 22:25:00|15349.3|15325.3|15350.5|15326.5|15350.5|15326.5|15348.9|15324.9|0
1598567400000|2020-08-27 22:30:00|15349.7|15325.7|15353.5|15329.5|15354.3|15330.3|15348.9|15324.9|0
1598567700000|2020-08-27 22:35:00|15354.3|15330.3|15355.3|15331.3|15355.3|15331.3|15351.9|15327.9|0
1598568000000|2020-08-27 22:40:00|15354.9|15330.9|15357.3|15333.3|15358.1|15334.1|15354.5|15330.5|0
1598568300000|2020-08-27 22:45:00|15356.5|15332.5|15351.5|15327.5|15357.3|15333.3|15351.5|15327.5|0
1598568600000|2020-08-27 22:50:00|15352.4|15328.4|15351.5|15327.5|15352.4|15328.4|15350.7|15326.7|0
1598568900000|2020-08-27 22:55:00|15352.4|15328.4|15352.4|15328.4|15353.2|15329.2|15350.7|15326.7|0
1598569200000|2020-08-27 23:00:00|15353.2|15329.2|15350.7|15326.7|15353.2|15329.2|15350.7|15326.7|0
1598569500000|2020-08-27 23:05:00|15351.5|15327.5|15350.7|15326.7|15351.5|15327.5|15350.7|15326.7|0
1598569800000|2020-08-27 23:10:00|15349.9|15325.9|15350.7|15326.7|15352.4|15328.4|15349.9|15325.9|0
1598570100000|2020-08-27 23:15:00|15351.5|15327.5|15354.8|15330.8|15354.8|15330.8|15351.5|15327.5|0
1598570400000|2020-08-27 23:20:00|15354|15330|15353.8|15329.8|15354.8|15330.8|15352.6|15328.6|0
1598570700000|2020-08-27 23:25:00|15353|15329|15353.8|15329.8|15353.8|15329.8|15353|15329|0
1598571000000|2020-08-27 23:30:00|15353|15329|15359.6|15335.6|15360.5|15336.5|15353|15329|0
1598571300000|2020-08-27 23:35:00|15360.5|15336.5|15360.5|15336.5|15362.1|15338.1|15358.8|15334.8|0
1598571600000|2020-08-27 23:40:00|15361.2|15337.2|15359.5|15335.5|15361.2|15337.2|15357.9|15333.9|0
1598571900000|2020-08-27 23:45:00|15360.4|15336.4|15362|15338|15362.8|15338.8|15359.5|15335.5|0
1598572200000|2020-08-27 23:50:00|15362.8|15338.8|15362.8|15338.8|15364.5|15340.5|15361.2|15337.2|0
1598572500000|2020-08-27 23:55:00|15362|15338|15363.7|15339.7|15365.3|15341.3|15362|15338|0
1598572800000|2020-08-28 00:00:00|15362.8|15338.8|15366.1|15342.1|15367.8|15343.8|15360.4|15336.4|0
1598573100000|2020-08-28 00:05:00|15367|15343|15367.4|15343.4|15368.6|15344.6|15364.1|15340.1|0
1598573400000|2020-08-28 00:10:00|15368.3|15344.3|15363.3|15339.3|15368.3|15344.3|15363.3|15339.3|0
1598573700000|2020-08-28 00:15:00|15363.7|15339.7|15357.8|15333.8|15369.6|15345.6|15357.8|15333.8|0
1598574000000|2020-08-28 00:20:00|15358.2|15334.2|15373.1|15349.1|15376.2|15352.2|15357.8|15333.8|0
1598574300000|2020-08-28 00:25:00|15373.5|15349.5|15364.9|15340.9|15373.5|15349.5|15364.1|15340.1|0
1598574600000|2020-08-28 00:30:00|15364.5|15340.5|15359.5|15335.5|15367.6|15343.6|15352.3|15328.3|0
1598574900000|2020-08-28 00:35:00|15359.9|15335.9|15358.6|15334.6|15364.8|15340.8|15358.2|15334.2|0
1598575200000|2020-08-28 00:40:00|15359.7|15335.7|15351.5|15327.5|15362.1|15338.1|15351.1|15327.1|0
1598575500000|2020-08-28 00:45:00|15351.9|15327.9|15343.2|15319.2|15355.4|15331.4|15340.4|15316.4|0
1598575800000|2020-08-28 00:50:00|15342.1|15318.1|15348.3|15324.3|15348.8|15324.8|15339|15315|0
1598576100000|2020-08-28 00:55:00|15347.2|15323.2|15350.7|15326.7|15351.1|15327.1|15344.8|15320.8|0
1598576400000|2020-08-28 01:00:00|15349.5|15325.5|15362.9|15352.9|15367.9|15357.9|15335.4|15325.4|2055
1598576700000|2020-08-28 01:05:00|15367.9|15357.9|15345.4|15335.4|15370.4|15360.4|15342.9|15332.9|1780
1598577000000|2020-08-28 01:10:00|15347.9|15337.9|15362.9|15352.9|15365.4|15355.4|15345.4|15335.4|1640
1598577300000|2020-08-28 01:15:00|15360.4|15350.4|15347.9|15337.9|15382.9|15372.9|15347.9|15337.9|1725
1598577600000|2020-08-28 01:20:00|15345.4|15335.4|15352.9|15342.9|15365.4|15355.4|15337.9|15327.9|1138
1598577900000|2020-08-28 01:25:00|15355.4|15345.4|15375.4|15365.4|15375.4|15365.4|15352.9|15342.9|1783
1598578200000|2020-08-28 01:30:00|15377.9|15367.9|15347.9|15337.9|15377.9|15367.9|15340.4|15330.4|11730
1598578500000|2020-08-28 01:35:00|15350.4|15340.4|15400.4|15390.4|15410.4|15400.4|15350.4|15340.4|10313
1598578800000|2020-08-28 01:40:00|15402.9|15392.9|15495.4|15485.4|15497.9|15487.9|15402.9|15392.9|11419
1598579100000|2020-08-28 01:45:00|15497.9|15487.9|15487.9|15477.9|15512.9|15502.9|15485.4|15475.4|7594
1598579400000|2020-08-28 01:50:00|15490.4|15480.4|15492.9|15482.9|15527.9|15517.9|15490.4|15480.4|7027
1598579700000|2020-08-28 01:55:00|15490.4|15480.4|15517.9|15507.9|15527.9|15517.9|15490.4|15480.4|6011
1598580000000|2020-08-28 02:00:00|15520.4|15510.4|15517.9|15507.9|15550.4|15540.4|15515.4|15505.4|5717
1598580300000|2020-08-28 02:05:00|15520.4|15510.4|15532.9|15522.9|15540.4|15530.4|15510.4|15500.4|3552
1598580600000|2020-08-28 02:10:00|15535.4|15525.4|15532.9|15522.9|15550.4|15540.4|15530.4|15520.4|6144
1598580900000|2020-08-28 02:15:00|15535.4|15525.4|15515.4|15505.4|15542.9|15532.9|15512.9|15502.9|4673
1598581200000|2020-08-28 02:20:00|15512.9|15502.9|15507.9|15497.9|15530.4|15520.4|15505.4|15495.4|5304
1598581500000|2020-08-28 02:25:00|15510.4|15500.4|15495.4|15485.4|15522.9|15512.9|15485.4|15475.4|5481
1598581800000|2020-08-28 02:30:00|15497.9|15487.9|15490.4|15480.4|15517.9|15507.9|15482.9|15472.9|4202
1598582100000|2020-08-28 02:35:00|15487.9|15477.9|15500.4|15490.4|15512.9|15502.9|15485.4|15475.4|2857
1598582400000|2020-08-28 02:40:00|15497.9|15487.9|15520.4|15510.4|15527.9|15517.9|15497.9|15487.9|3181
1598582700000|2020-08-28 02:45:00|15522.9|15512.9|15512.9|15502.9|15525.4|15515.4|15507.9|15497.9|2387
1598583000000|2020-08-28 02:50:00|15517.9|15507.9|15535.4|15525.4|15540.4|15530.4|15517.9|15507.9|3173
1598583300000|2020-08-28 02:55:00|15537.9|15527.9|15582.9|15572.9|15582.9|15572.9|15530.4|15520.4|5259
1598583600000|2020-08-28 03:00:00|15580.4|15570.4|15595.4|15585.4|15597.9|15587.9|15580.4|15570.4|7214
1598583900000|2020-08-28 03:05:00|15597.9|15587.9|15602.9|15592.9|15610.4|15600.4|15587.9|15577.9|6240
1598584200000|2020-08-28 03:10:00|15605.4|15595.4|15595.4|15585.4|15612.9|15602.9|15590.4|15580.4|4123
1598584500000|2020-08-28 03:15:00|15597.9|15587.9|15582.9|15572.9|15620.4|15610.4|15580.4|15570.4|4585
1598584800000|2020-08-28 03:20:00|15580.4|15570.4|15587.9|15577.9|15595.4|15585.4|15575.4|15565.4|4036
1598585100000|2020-08-28 03:25:00|15585.4|15575.4|15592.9|15582.9|15597.9|15587.9|15577.9|15567.9|2075
1598585400000|2020-08-28 03:30:00|15590.4|15580.4|15585.4|15575.4|15590.4|15580.4|15577.9|15567.9|749
1598585700000|2020-08-28 03:35:00|15587.9|15577.9|15585.4|15575.4|15592.9|15582.9|15582.9|15572.9|833
1598586000000|2020-08-28 03:40:00|15587.9|15577.9|15582.9|15572.9|15592.9|15582.9|15582.9|15572.9|814
1598586300000|2020-08-28 03:45:00|15585.4|15575.4|15590.4|15580.4|15590.4|15580.4|15582.9|15572.9|901
1598586600000|2020-08-28 03:50:00|15587.9|15577.9|15590.4|15580.4|15595.4|15585.4|15587.9|15577.9|457
1598586900000|2020-08-28 03:55:00|15592.9|15582.9|15582.9|15572.9|15595.4|15585.4|15582.9|15572.9|515
1598587200000|2020-08-28 04:00:00|15585.4|15575.4|15592.9|15582.9|15592.9|15582.9|15585.4|15575.4|534
1598587500000|2020-08-28 04:05:00|15590.4|15580.4|15592.9|15582.9|15595.4|15585.4|15587.9|15577.9|1018
1598587800000|2020-08-28 04:10:00|15590.4|15580.4|15592.9|15582.9|15592.9|15582.9|15587.9|15577.9|428
1598588100000|2020-08-28 04:15:00|15590.4|15580.4|15590.4|15580.4|15592.9|15582.9|15590.4|15580.4|469
1598588400000|2020-08-28 04:20:00|15592.9|15582.9|15590.4|15580.4|15592.9|15582.9|15585.4|15575.4|501
1598588700000|2020-08-28 04:25:00|15587.9|15577.9|15587.9|15577.9|15590.4|15580.4|15585.4|15575.4|250
1598589000000|2020-08-28 04:30:00|15585.4|15575.4|15572.9|15562.9|15587.9|15577.9|15572.9|15562.9|406
1598589300000|2020-08-28 04:35:00|15575.4|15565.4|15570.4|15560.4|15575.4|15565.4|15567.9|15557.9|769
1598589600000|2020-08-28 04:40:00|15572.9|15562.9|15575.4|15565.4|15580.4|15570.4|15570.4|15560.4|528
1598589900000|2020-08-28 04:45:00|15577.9|15567.9|15580.4|15570.4|15582.9|15572.9|15575.4|15565.4|391
1598590200000|2020-08-28 04:50:00|15582.9|15572.9|15582.9|15572.9|15585.4|15575.4|15580.4|15570.4|207
1598590500000|2020-08-28 04:55:00|15585.4|15575.4|15585.4|15575.4|15587.9|15577.9|15582.9|15572.9|229
1598590800000|2020-08-28 05:00:00|15582.9|15572.9|15612.9|15602.9|15612.9|15602.9|15570.4|15560.4|3941
1598591100000|2020-08-28 05:05:00|15615.4|15605.4|15560.4|15550.4|15615.4|15605.4|15555.4|15545.4|5324
1598591400000|2020-08-28 05:10:00|15557.9|15547.9|15552.9|15542.9|15567.9|15557.9|15547.9|15537.9|4535
1598591700000|2020-08-28 05:15:00|15550.4|15540.4|15575.4|15565.4|15577.9|15567.9|15545.4|15535.4|3446
1598592000000|2020-08-28 05:20:00|15572.9|15562.9|15595.4|15585.4|15605.4|15595.4|15570.4|15560.4|5358
1598592300000|2020-08-28 05:25:00|15592.9|15582.9|15582.9|15572.9|15592.9|15582.9|15567.9|15557.9|2325
1598592600000|2020-08-28 05:30:00|15585.4|15575.4|15582.9|15572.9|15592.9|15582.9|15575.4|15565.4|2735
1598592900000|2020-08-28 05:35:00|15585.4|15575.4|15620.4|15610.4|15625.4|15615.4|15582.9|15572.9|5168
1598593200000|2020-08-28 05:40:00|15617.9|15607.9|15630.4|15620.4|15632.9|15622.9|15607.9|15597.9|2786
1598593500000|2020-08-28 05:45:00|15632.9|15622.9|15672.9|15662.9|15672.9|15662.9|15632.9|15622.9|4347
1598593800000|2020-08-28 05:50:00|15670.4|15660.4|15690.4|15680.4|15692.9|15682.9|15665.4|15655.4|6393
1598594100000|2020-08-28 05:55:00|15687.9|15677.9|15712.9|15702.9|15720.4|15710.4|15687.9|15677.9|5411
1598594400000|2020-08-28 06:00:00|15715.4|15705.4|15722.9|15712.9|15752.9|15742.9|15715.4|15705.4|10095
1598594700000|2020-08-28 06:05:00|15725.4|15715.4|15780.4|15770.4|15782.9|15772.9|15725.4|15715.4|10110
1598595000000|2020-08-28 06:10:00|15782.9|15772.9|15780.4|15770.4|15792.9|15782.9|15760.4|15750.4|8194
1598595300000|2020-08-28 06:15:00|15782.9|15772.9|15777.9|15767.9|15802.9|15792.9|15765.4|15755.4|7425
1598595600000|2020-08-28 06:20:00|15775.4|15765.4|15755.4|15745.4|15780.4|15770.4|15730.4|15720.4|7871
1598595900000|2020-08-28 06:25:00|15757.9|15747.9|15782.9|15772.9|15800.4|15790.4|15755.4|15745.4|8935
1598596200000|2020-08-28 06:30:00|15780.4|15770.4|15740.4|15730.4|15807.9|15797.9|15727.9|15717.9|10465
1598596500000|2020-08-28 06:35:00|15735.4|15725.4|15762.9|15752.9|15770.4|15760.4|15720.4|15710.4|8415
1598596800000|2020-08-28 06:40:00|15765.4|15755.4|15782.9|15772.9|15782.9|15772.9|15742.9|15732.9|9167
1598597100000|2020-08-28 06:45:00|15780.4|15770.4|15770.4|15760.4|15782.9|15772.9|15752.9|15742.9|6020
1598597400000|2020-08-28 06:50:00|15772.9|15762.9|15752.9|15742.9|15772.9|15762.9|15737.9|15727.9|7580
1598597700000|2020-08-28 06:55:00|15750.4|15740.4|15777.9|15767.9|15782.9|15772.9|15742.9|15732.9|6338
1598598000000|2020-08-28 07:00:00|15780.4|15765.4|15767.9|15752.9|15780.4|15767.9|15757.9|15745.4|5263
1598598300000|2020-08-28 07:05:00|15765.4|15755.4|15762.9|15750.4|15775.4|15762.9|15755.4|15742.9|1655
1598598600000|2020-08-28 07:10:00|15760.4|15747.9|15747.9|15735.4|15770.4|15757.9|15747.9|15735.4|1992
1598598900000|2020-08-28 07:15:00|15745.4|15732.9|15755.4|15742.9|15755.4|15742.9|15745.4|15730.4|769
1598599200000|2020-08-28 07:20:00|15752.9|15740.4|15730.4|15717.9|15752.9|15740.4|15727.9|15715.4|1095
1598599500000|2020-08-28 07:25:00|15732.9|15720.4|15722.9|15710.4|15732.9|15720.4|15720.4|15707.9|1082
1598599800000|2020-08-28 07:30:00|15725.4|15707.9|15705.4|15692.9|15725.4|15710.4|15697.9|15682.9|1986
1598600100000|2020-08-28 07:35:00|15707.9|15690.4|15705.4|15690.4|15707.9|15695.4|15695.4|15682.9|1725
1598600400000|2020-08-28 07:40:00|15702.9|15692.9|15707.9|15695.4|15707.9|15695.4|15687.9|15675.4|1455
1598600700000|2020-08-28 07:45:00|15702.9|15690.4|15707.9|15692.9|15715.4|15702.9|15700.4|15687.9|1329
1598601000000|2020-08-28 07:50:00|15705.4|15695.4|15692.9|15680.4|15707.9|15695.4|15690.4|15677.9|1085
1598601300000|2020-08-28 07:55:00|15690.4|15677.9|15707.9|15692.9|15712.9|15700.4|15682.9|15670.4|2639
1598601600000|2020-08-28 08:00:00|15705.4|15695.4|15712.9|15700.4|15715.4|15700.4|15675.4|15660.4|3759
1598601900000|2020-08-28 08:05:00|15715.4|15702.9|15747.9|15735.4|15750.4|15735.4|15710.4|15695.4|2573
1598602200000|2020-08-28 08:10:00|15750.4|15737.9|15757.9|15742.9|15760.4|15747.9|15742.9|15730.4|3216
1598602500000|2020-08-28 08:15:00|15755.4|15745.4|15745.4|15732.9|15767.9|15752.9|15745.4|15732.9|2431
1598602800000|2020-08-28 08:20:00|15747.9|15730.4|15760.4|15747.9|15767.9|15755.4|15747.9|15730.4|2245
1598603100000|2020-08-28 08:25:00|15757.9|15745.4|15742.9|15730.4|15765.4|15752.9|15737.9|15725.4|3823
1598603400000|2020-08-28 08:30:00|15747.7|15723.7|15727.8|15703.8|15753.7|15729.7|15727|15703|0
1598603700000|2020-08-28 08:35:00|15731.3|15707.3|15735.9|15711.9|15737.5|15713.5|15722.3|15698.3|2017
1598604000000|2020-08-28 08:40:00|15737.1|15713.1|15732.7|15708.7|15738.7|15714.7|15725.6|15701.6|0
1598604300000|2020-08-28 08:45:00|15732.2|15708.2|15752.1|15728.1|15752.1|15728.1|15728.6|15704.6|0
1598604600000|2020-08-28 08:50:00|15751.7|15727.7|15751.9|15727.9|15754.7|15730.7|15742.9|15718.9|0
1598604900000|2020-08-28 08:55:00|15751.5|15727.5|15743.4|15719.4|15754.3|15730.3|15743.4|15719.4|0
1598605200000|2020-08-28 09:00:00|15743.8|15719.8|15742.9|15730.4|15752.9|15740.4|15732.9|15719.8|711
1598605500000|2020-08-28 09:05:00|15745.4|15732.9|15742.9|15730.4|15755.4|15742.9|15742.9|15727.9|351
1598605800000|2020-08-28 09:10:00|15745.4|15732.9|15747.9|15732.9|15747.9|15735.4|15740.4|15727.9|293
1598606100000|2020-08-28 09:15:00|15752.9|15735.4|15745.4|15730.4|15752.9|15740.4|15742.9|15730.4|435
1598606400000|2020-08-28 09:20:00|15747.9|15732.9|15735.4|15722.9|15747.9|15735.4|15735.4|15720.4|256
1598606700000|2020-08-28 09:25:00|15732.9|15720.4|15737.9|15722.9|15742.9|15730.4|15730.4|15717.9|279
1598607000000|2020-08-28 09:30:00|15735.4|15720.4|15727.9|15715.4|15737.9|15722.9|15725.4|15712.9|284
1598607300000|2020-08-28 09:35:00|15725.4|15712.9|15727.9|15715.4|15727.9|15715.4|15717.9|15705.4|222
1598607600000|2020-08-28 09:40:00|15730.4|15717.9|15722.9|15710.4|15730.4|15717.9|15722.9|15710.4|354
1598607900000|2020-08-28 09:45:00|15720.4|15707.9|15717.9|15702.9|15725.4|15712.9|15715.4|15702.9|290
1598608200000|2020-08-28 09:50:00|15720.4|15705.4|15715.4|15702.9|15722.9|15710.4|15715.4|15700.4|326
1598608500000|2020-08-28 09:55:00|15712.9|15700.4|15720.4|15707.9|15722.9|15710.4|15712.9|15700.4|223
1598608800000|2020-08-28 10:00:00|15722.9|15710.4|15740.4|15727.9|15740.4|15727.9|15717.9|15705.4|794
1598609100000|2020-08-28 10:05:00|15742.9|15730.4|15740.4|15727.9|15747.9|15735.4|15735.4|15722.9|514
1598609400000|2020-08-28 10:10:00|15742.9|15732.9|15740.4|15727.9|15745.4|15732.9|15740.4|15727.9|306
1598609700000|2020-08-28 10:15:00|15737.9|15725.4|15725.4|15712.9|15737.9|15725.4|15725.4|15712.9|142
1598610000000|2020-08-28 10:20:00|15722.9|15710.4|15722.9|15710.4|15727.9|15715.4|15722.9|15710.4|117
1598610300000|2020-08-28 10:25:00|15725.4|15712.9|15747.9|15735.4|15747.9|15735.4|15725.4|15712.9|425
1598610600000|2020-08-28 10:30:00|15745.4|15732.9|15755.4|15742.9|15755.4|15742.9|15742.9|15730.4|413
1598610900000|2020-08-28 10:35:00|15752.9|15740.4|15760.4|15747.9|15762.9|15750.4|15752.9|15740.4|493
1598611200000|2020-08-28 10:40:00|15762.9|15750.4|15762.9|15750.4|15765.4|15752.9|15757.9|15745.4|271
1598611500000|2020-08-28 10:45:00|15760.4|15747.9|15742.9|15730.4|15762.9|15750.4|15742.9|15730.4|271
1598611800000|2020-08-28 10:50:00|15740.4|15727.9|15740.4|15727.9|15745.4|15732.9|15740.4|15727.9|204
1598612100000|2020-08-28 10:55:00|15742.9|15730.4|15735.4|15722.9|15745.4|15732.9|15732.9|15717.9|263
1598612400000|2020-08-28 11:00:00|15737.9|15725.4|15740.4|15727.9|15740.4|15727.9|15727.9|15715.4|239
1598612700000|2020-08-28 11:05:00|15737.9|15725.4|15750.4|15737.9|15752.9|15737.9|15737.9|15725.4|244
1598613000000|2020-08-28 11:10:00|15747.9|15735.4|15745.4|15732.9|15752.9|15740.4|15745.4|15730.4|207
1598613300000|2020-08-28 11:15:00|15742.9|15730.4|15742.9|15727.9|15745.4|15732.9|15740.4|15725.4|212
1598613600000|2020-08-28 11:20:00|15740.4|15730.4|15737.9|15725.4|15742.9|15730.4|15737.9|15722.9|95
1598613900000|2020-08-28 11:25:00|15735.4|15722.9|15742.9|15730.4|15742.9|15730.4|15732.9|15720.4|300
1598614200000|2020-08-28 11:30:00|15745.4|15732.9|15742.9|15730.4|15747.9|15735.4|15740.4|15727.9|247
1598614500000|2020-08-28 11:35:00|15740.4|15727.9|15737.9|15725.4|15742.9|15730.4|15735.4|15722.9|139
1598614800000|2020-08-28 11:40:00|15735.4|15722.9|15732.9|15720.4|15735.4|15722.9|15730.4|15717.9|146
1598615100000|2020-08-28 11:45:00|15735.4|15722.9|15732.9|15720.4|15740.4|15725.4|15730.4|15717.9|302
1598615400000|2020-08-28 11:50:00|15735.4|15722.9|15737.9|15725.4|15740.4|15727.9|15735.4|15722.9|161
1598615700000|2020-08-28 11:55:00|15735.4|15722.9|15740.4|15727.9|15745.4|15730.4|15735.4|15722.9|325
1598616000000|2020-08-28 12:00:00|15742.9|15730.4|15732.9|15720.4|15742.9|15730.4|15732.9|15720.4|102
1598616300000|2020-08-28 12:05:00|15735.4|15722.9|15740.4|15725.4|15740.4|15727.9|15732.9|15720.4|178
1598616600000|2020-08-28 12:10:00|15737.9|15722.9|15732.9|15720.4|15737.9|15725.4|15732.9|15720.4|80
1598616900000|2020-08-28 12:15:00|15735.4|15722.9|15730.4|15717.9|15735.4|15722.9|15727.9|15715.4|417
1598617200000|2020-08-28 12:20:00|15732.9|15720.4|15732.9|15720.4|15737.9|15725.4|15732.9|15720.4|212
1598617500000|2020-08-28 12:25:00|15730.4|15717.9|15727.9|15715.4|15730.4|15720.4|15727.9|15715.4|288
1598617800000|2020-08-28 12:30:00|15725.4|15712.9|15730.4|15717.9|15735.4|15722.9|15722.9|15710.4|519
1598618100000|2020-08-28 12:35:00|15727.9|15715.4|15720.4|15707.9|15730.4|15715.4|15720.4|15707.9|185
1598618400000|2020-08-28 12:40:00|15722.9|15705.4|15725.4|15710.4|15725.4|15712.9|15722.9|15705.4|170
1598618700000|2020-08-28 12:45:00|15722.9|15707.9|15720.4|15707.9|15722.9|15710.4|15720.4|15707.9|78
1598619000000|2020-08-28 12:50:00|15722.9|15710.4|15722.9|15710.4|15725.4|15712.9|15720.4|15707.9|240
1598619300000|2020-08-28 12:55:00|15720.4|15707.9|15720.4|15707.9|15722.9|15710.4|15717.9|15705.4|172
1598619600000|2020-08-28 13:00:00|15722.9|15710.4|15735.4|15722.9|15735.4|15722.9|15720.4|15707.9|381
1598619900000|2020-08-28 13:05:00|15737.9|15720.4|15727.9|15715.4|15737.9|15722.9|15722.9|15710.4|310
1598620200000|2020-08-28 13:10:00|15730.4|15717.9|15730.4|15717.9|15730.4|15717.9|15725.4|15712.9|165
1598620500000|2020-08-28 13:15:00|15727.9|15715.4|15727.9|15715.4|15732.9|15720.4|15727.9|15715.4|113
1598620800000|2020-08-28 13:20:00|15730.4|15717.9|15732.9|15720.4|15732.9|15720.4|15730.4|15717.9|160
1598621100000|2020-08-28 13:25:00|15730.4|15717.9|15725.4|15712.9|15730.4|15720.4|15725.4|15712.9|191
1598621400000|2020-08-28 13:30:00|15722.9|15710.4|15742.9|15730.4|15742.9|15730.4|15712.9|15700.4|1068
1598621700000|2020-08-28 13:35:00|15740.4|15727.9|15750.4|15737.9|15752.9|15740.4|15737.9|15725.4|347
1598622000000|2020-08-28 13:40:00|15747.9|15735.4|15745.4|15732.9|15752.9|15740.4|15735.4|15722.9|423
1598622300000|2020-08-28 13:45:00|15742.9|15730.4|15750.4|15737.9|15752.9|15740.4|15740.4|15727.9|406
1598622600000|2020-08-28 13:50:00|15747.9|15735.4|15740.4|15727.9|15750.4|15737.9|15732.9|15720.4|231
1598622900000|2020-08-28 13:55:00|15737.9|15725.4|15747.9|15732.9|15750.4|15737.9|15732.9|15720.4|209
1598623200000|2020-08-28 14:00:00|15750.4|15735.4|15755.4|15742.9|15765.4|15752.9|15745.4|15732.9|793
1598623500000|2020-08-28 14:05:00|15757.9|15740.4|15745.4|15732.9|15762.9|15750.4|15737.9|15725.4|692
1598623800000|2020-08-28 14:10:00|15742.9|15730.4|15762.9|15750.4|15762.9|15750.4|15742.9|15730.4|1058
1598624100000|2020-08-28 14:15:00|15760.4|15747.9|15755.4|15742.9|15765.4|15752.9|15752.9|15740.4|863
1598624400000|2020-08-28 14:20:00|15752.9|15740.4|15757.9|15745.4|15765.4|15752.9|15745.4|15732.9|584
1598624700000|2020-08-28 14:25:00|15755.4|15742.9|15780.4|15767.9|15782.9|15770.4|15755.4|15742.9|885
1598625000000|2020-08-28 14:30:00|15777.9|15765.4|15765.4|15752.9|15782.9|15770.4|15755.4|15742.9|699
1598625300000|2020-08-28 14:35:00|15762.9|15750.4|15777.9|15765.4|15777.9|15765.4|15757.9|15745.4|545
1598625600000|2020-08-28 14:40:00|15780.4|15767.9|15772.9|15760.4|15782.9|15770.4|15772.9|15760.4|384
1598625900000|2020-08-28 14:45:00|15770.4|15757.9|15772.9|15760.4|15772.9|15760.4|15757.9|15745.4|252
1598626200000|2020-08-28 14:50:00|15770.4|15757.9|15775.4|15762.9|15775.4|15762.9|15760.4|15747.9|206
1598626500000|2020-08-28 14:55:00|15777.9|15765.4|15772.9|15757.9|15777.9|15765.4|15765.4|15752.9|483
1598626800000|2020-08-28 15:00:00|15775.4|15760.4|15780.4|15767.9|15780.4|15767.9|15770.4|15757.9|278
1598627100000|2020-08-28 15:05:00|15782.9|15770.4|15767.9|15755.4|15782.9|15770.4|15767.9|15755.4|392
1598627400000|2020-08-28 15:10:00|15770.4|15757.9|15777.9|15765.4|15777.9|15765.4|15767.9|15755.4|223
1598627700000|2020-08-28 15:15:00|15775.4|15762.9|15780.4|15767.9|15785.4|15772.9|15775.4|15762.9|418
1598628000000|2020-08-28 15:20:00|15782.9|15770.4|15780.4|15767.9|15785.4|15772.9|15777.9|15765.4|520
1598628300000|2020-08-28 15:25:00|15782.9|15770.4|15782.9|15770.4|15785.4|15772.9|15777.9|15765.4|304
1598628600000|2020-08-28 15:30:00|15780.4|15767.9|15780.4|15767.9|15782.9|15770.4|15777.9|15765.4|91
1598628900000|2020-08-28 15:35:00|15782.9|15770.4|15780.4|15767.9|15785.4|15772.9|15777.9|15765.4|191
1598629200000|2020-08-28 15:40:00|15777.9|15765.4|15785.4|15772.9|15785.4|15772.9|15777.9|15762.9|251
1598629500000|2020-08-28 15:45:00|15787.9|15775.4|15777.9|15765.4|15787.9|15775.4|15775.4|15762.9|213
1598629800000|2020-08-28 15:50:00|15780.4|15762.9|15775.4|15762.9|15780.4|15767.9|15775.4|15762.9|109
1598630100000|2020-08-28 15:55:00|15772.9|15760.4|15770.4|15757.9|15777.9|15765.4|15767.9|15752.9|403
1598630400000|2020-08-28 16:00:00|15767.9|15755.4|15777.9|15765.4|15777.9|15765.4|15767.9|15755.4|126
1598630700000|2020-08-28 16:05:00|15775.4|15762.9|15775.4|15762.9|15775.4|15762.9|15772.9|15760.4|152
1598631000000|2020-08-28 16:10:00|15772.9|15760.4|15770.4|15757.9|15775.4|15762.9|15770.4|15757.9|88
1598631300000|2020-08-28 16:15:00|15772.9|15760.4|15770.4|15757.9|15775.4|15762.9|15770.4|15757.9|159
1598631600000|2020-08-28 16:20:00|15767.9|15755.4|15765.4|15752.9|15770.4|15757.9|15765.4|15752.9|96
1598631900000|2020-08-28 16:25:00|15762.9|15750.4|15767.9|15755.4|15767.9|15755.4|15762.9|15750.4|124
1598632200000|2020-08-28 16:30:00|15770.4|15757.9|15767.9|15755.4|15775.4|15762.9|15767.9|15755.4|185
1598632500000|2020-08-28 16:35:00|15765.4|15752.9|15762.9|15747.9|15765.4|15752.9|15760.4|15747.9|150
1598632800000|2020-08-28 16:40:00|15760.4|15750.4|15765.4|15752.9|15767.9|15755.4|15760.4|15747.9|183
1598633100000|2020-08-28 16:45:00|15767.9|15755.4|15770.4|15757.9|15772.9|15760.4|15767.9|15755.4|94
1598633400000|2020-08-28 16:50:00|15772.9|15755.4|15767.9|15755.4|15772.9|15757.9|15767.9|15755.4|82
1598633700000|2020-08-28 16:55:00|15770.4|15757.9|15775.4|15762.9|15775.4|15762.9|15770.4|15757.9|123
1598634000000|2020-08-28 17:00:00|15772.9|15760.4|15775.4|15762.9|15775.4|15762.9|15772.9|15760.4|70
1598634300000|2020-08-28 17:05:00|15772.9|15760.4|15767.9|15755.4|15775.4|15762.9|15760.4|15747.9|217
1598634600000|2020-08-28 17:10:00|15765.4|15752.9|15762.9|15750.4|15767.9|15755.4|15760.4|15747.9|70
1598634900000|2020-08-28 17:15:00|15760.4|15747.9|15762.9|15747.9|15765.4|15752.9|15760.4|15747.9|77
1598635200000|2020-08-28 17:20:00|15760.4|15750.4|15762.9|15750.4|15762.9|15750.4|15760.4|15747.9|108
1598635500000|2020-08-28 17:25:00|15760.4|15747.9|15755.4|15742.9|15760.4|15750.4|15755.4|15742.9|86
1598635800000|2020-08-28 17:30:00|15757.9|15745.4|15757.9|15745.4|15757.9|15745.4|15755.4|15742.9|84
1598636100000|2020-08-28 17:35:00|15755.4|15742.9|15757.9|15745.4|15757.9|15745.4|15755.4|15742.9|41
1598636400000|2020-08-28 17:40:00|15760.4|15747.9|15760.4|15747.9|15762.9|15750.4|15760.4|15747.9|84
1598636700000|2020-08-28 17:45:00|15757.9|15745.4|15757.9|15745.4|15757.9|15745.4|15757.9|15742.9|53
1598637000000|2020-08-28 17:50:00|15760.4|15747.9|15762.9|15750.4|15765.4|15752.9|15760.4|15747.9|148
1598637300000|2020-08-28 17:55:00|15765.4|15752.9|15760.4|15747.9|15765.4|15752.9|15757.9|15745.4|121
1598637600000|2020-08-28 18:00:00|15757.9|15745.4|15760.4|15747.9|15762.9|15750.4|15757.9|15745.4|99
1598637900000|2020-08-28 18:05:00|15762.9|15750.4|15760.4|15747.9|15762.9|15750.4|15757.9|15745.4|68
1598638200000|2020-08-28 18:10:00|15757.9|15745.4|15757.9|15745.4|15760.4|15747.9|15757.9|15745.4|56
1598638500000|2020-08-28 18:15:00|15760.4|15747.9|15760.4|15747.9|15760.4|15747.9|15760.4|15747.9|134
1598638800000|2020-08-28 18:20:00|15762.9|15750.4|15760.4|15745.4|15762.9|15750.4|15760.4|15745.4|105
1598639100000|2020-08-28 18:25:00|15757.9|15747.9|15757.9|15745.4|15760.4|15747.9|15757.9|15745.4|116
1598639400000|2020-08-28 18:30:00|15760.4|15747.9|15757.9|15745.4|15760.4|15747.9|15757.9|15745.4|62
1598639700000|2020-08-28 18:35:00|15755.4|15742.9|15755.4|15742.9|15755.4|15742.9|15755.4|15742.9|119
1598640000000|2020-08-28 18:40:00|15757.9|15745.4|15756.7|15746.7|15760.4|15747.9|15756.7|15742.9|123
1598640300000|2020-08-28 18:45:00|15759.2|15749.2|15761.7|15751.7|15761.7|15751.7|15756.7|15746.7|65
1598640600000|2020-08-28 18:50:00|15762.9|15752.9|15754.2|15744.2|15764.2|15754.2|15754.2|15744.2|170
1598640900000|2020-08-28 18:55:00|15751.7|15741.7|15756.7|15746.7|15756.7|15746.7|15751.7|15741.7|171
1598641200000|2020-08-28 19:00:00|15755.4|15745.4|15754.2|15744.2|15755.4|15745.4|15751.7|15741.7|36
1598641500000|2020-08-28 19:05:00|15756.7|15746.7|15759.2|15749.2|15764.2|15754.2|15756.7|15746.7|159
1598641800000|2020-08-28 19:10:00|15760.4|15750.4|15761.7|15751.7|15764.2|15754.2|15759.2|15749.2|118
1598642100000|2020-08-28 19:15:00|15760.4|15750.4|15764.2|15754.2|15764.2|15754.2|15760.4|15750.4|61
1598642400000|2020-08-28 19:20:00|15762.9|15752.9|15761.7|15751.7|15764.2|15754.2|15761.7|15751.7|85
1598642700000|2020-08-28 19:25:00|15764.2|15754.2|15761.7|15751.7|15764.2|15754.2|15761.7|15751.7|52
1598643000000|2020-08-28 19:30:00|15762.9|15752.9|15761.7|15751.7|15764.2|15754.2|15761.7|15751.7|57
1598643300000|2020-08-28 19:35:00|15764.2|15754.2|15764.2|15754.2|15764.2|15754.2|15761.7|15751.7|114
1598643600000|2020-08-28 19:40:00|15762.9|15752.9|15764.2|15754.2|15764.2|15754.2|15761.7|15751.7|25
1598643900000|2020-08-28 19:45:00|15761.7|15751.7|15761.7|15751.7|15764.2|15754.2|15759.2|15749.2|93
1598644200000|2020-08-28 19:50:00|15759.2|15749.2|15760.4|15750.4|15764.2|15754.2|15759.2|15749.2|55
1598644500000|2020-08-28 19:55:00|15761.7|15751.7|15775.4|15765.4|15775.4|15765.4|15759.2|15749.2|182
1598644800000|2020-08-28 20:00:00|15774.2|15764.2|15769.2|15759.2|15775.4|15765.4|15765.4|15755.4|56
1598645100000|2020-08-28 20:05:00|15767.9|15757.9|15765.4|15755.4|15769.2|15759.2|15765.4|15755.4|8
1598645400000|2020-08-28 20:10:00|15766.7|15756.7|15764.2|15754.2|15766.7|15756.7|15764.2|15754.2|49
1598645700000|2020-08-28 20:15:00|15771.8|15747.8|15772.8|15748.8|15773.4|15749.4|15771.8|15747.8|2
1598646000000|2020-08-28 20:20:00|15772.9|15748.9|15772.8|15748.8|15773|15749|15772.8|15748.8|45
1598646300000|2020-08-28 20:25:00|15772.7|15748.7|15773.1|15749.1|15773.3|15749.3|15772.3|15748.3|299
1598646600000|2020-08-28 20:30:00|15771.9|15747.9|15780.8|15756.8|15780.8|15756.8|15771.9|15747.9|35
1598646900000|2020-08-28 20:35:00|15779.9|15755.9|15778.2|15754.2|15780.8|15756.8|15776.6|15752.6|4
1598647200000|2020-08-28 20:40:00|15777.4|15753.4|15781.6|15757.6|15781.6|15757.6|15777.4|15753.4|41
1598647500000|2020-08-28 20:45:00|15780.8|15756.8|15782.5|15758.5|15785|15761|15780.8|15756.8|344
1598647800000|2020-08-28 20:50:00|15780.8|15756.8|15792.4|15768.4|15792.4|15768.4|15780.8|15756.8|15
1598648100000|2020-08-28 20:55:00|15791.6|15767.6|15794.5|15770.5|15794.5|15770.5|15789.9|15765.9|82
1598824800000|2020-08-30 22:00:00|15804.3|15780.3|15808.2|15784.2|15811.4|15787.4|15803|15779|0
1598825100000|2020-08-30 22:05:00|15807.8|15783.8|15821.9|15797.9|15823.6|15799.6|15807.8|15783.8|0
1598825400000|2020-08-30 22:10:00|15822.8|15798.8|15827|15803|15828.7|15804.7|15821.9|15797.9|0
1598825700000|2020-08-30 22:15:00|15827.4|15803.4|15832.6|15808.6|15834.4|15810.4|15827.4|15803.4|0
1598826000000|2020-08-30 22:20:00|15833.4|15809.4|15835.3|15811.3|15835.3|15811.3|15830.4|15806.4|0
1598826300000|2020-08-30 22:25:00|15835.1|15811.1|15837.2|15813.2|15838|15814|15834.2|15810.2|0
1598826600000|2020-08-30 22:30:00|15836.8|15812.8|15836.7|15812.7|15838|15814|15836.3|15812.3|0
1598826900000|2020-08-30 22:35:00|15835.8|15811.8|15837.3|15813.3|15837.3|15813.3|15835|15811|0
1598827200000|2020-08-30 22:40:00|15837.7|15813.7|15841.8|15817.8|15842.6|15818.6|15837.7|15813.7|0
1598827500000|2020-08-30 22:45:00|15842.6|15818.6|15846.1|15822.1|15847.8|15823.8|15842.6|15818.6|0
1598827800000|2020-08-30 22:50:00|15845.2|15821.2|15845.1|15821.1|15846.1|15822.1|15844.3|15820.3|0
1598828100000|2020-08-30 22:55:00|15844.7|15820.7|15842.9|15818.9|15845.5|15821.5|15842.9|15818.9|0
1598828400000|2020-08-30 23:00:00|15843.8|15819.8|15844.8|15820.8|15844.8|15820.8|15842.9|15818.9|0
1598828700000|2020-08-30 23:05:00|15845.6|15821.6|15845.3|15821.3|15846.5|15822.5|15844.4|15820.4|0
1598829000000|2020-08-30 23:10:00|15844.4|15820.4|15844.4|15820.4|15844.8|15820.8|15843.6|15819.6|0
1598829300000|2020-08-30 23:15:00|15843.6|15819.6|15833.1|15809.1|15844.4|15820.4|15832.5|15808.5|0
1598829600000|2020-08-30 23:20:00|15833.5|15809.5|15836.4|15812.4|15836.4|15812.4|15833.1|15809.1|0
1598829900000|2020-08-30 23:25:00|15835.5|15811.5|15841.1|15817.1|15841.9|15817.9|15835.5|15811.5|0
1598830200000|2020-08-30 23:30:00|15840.2|15816.2|15832.1|15808.1|15841.1|15817.1|15830.4|15806.4|0
1598830500000|2020-08-30 23:35:00|15831.2|15807.2|15833.6|15809.6|15833.6|15809.6|15830.3|15806.3|0
1598830800000|2020-08-30 23:40:00|15834.5|15810.5|15834.2|15810.2|15837|15813|15833.6|15809.6|0
1598831100000|2020-08-30 23:45:00|15835|15811|15837.3|15813.3|15838.2|15814.2|15834.2|15810.2|0
1598831400000|2020-08-30 23:50:00|15838.2|15814.2|15840.4|15816.4|15840.4|15816.4|15836.5|15812.5|0
1598831700000|2020-08-30 23:55:00|15841.2|15817.2|15846.1|15822.1|15846.1|15822.1|15840.4|15816.4|0
1598832000000|2020-08-31 00:00:00|15846.9|15822.9|15856.8|15832.8|15856.8|15832.8|15844.4|15820.4|0
1598832300000|2020-08-31 00:05:00|15856|15832|15851.8|15827.8|15856.8|15832.8|15850.9|15826.9|0
1598832600000|2020-08-31 00:10:00|15850.9|15826.9|15855.3|15831.3|15857.8|15833.8|15850.9|15826.9|0
1598832900000|2020-08-31 00:15:00|15856.1|15832.1|15846|15822|15858.8|15834.8|15841.7|15817.7|0
1598833200000|2020-08-31 00:20:00|15847.2|15823.2|15842.6|15818.6|15850.8|15826.8|15840.2|15816.2|0
1598833500000|2020-08-31 00:25:00|15842.2|15818.2|15850.1|15826.1|15853.3|15829.3|15840.2|15816.2|0
1598833800000|2020-08-31 00:30:00|15852.5|15828.5|15858.8|15834.8|15861.6|15837.6|15849.7|15825.7|0
1598834100000|2020-08-31 00:35:00|15859.2|15835.2|15859.1|15835.1|15865.9|15841.9|15858|15834|0
1598834400000|2020-08-31 00:40:00|15860.3|15836.3|15867.8|15843.8|15867.8|15843.8|15857.2|15833.2|0
1598834700000|2020-08-31 00:45:00|15867.4|15843.4|15838.4|15814.4|15867.8|15843.8|15837.2|15813.2|0
1598835000000|2020-08-31 00:50:00|15839.6|15815.6|15811.4|15787.4|15840|15816|15811.4|15787.4|0
1598835300000|2020-08-31 00:55:00|15811.2|15787.2|15808.4|15784.4|15817.8|15793.8|15806|15782|0
1598835600000|2020-08-31 01:00:00|15799.4|15789.4|15861.9|15851.9|15869.4|15859.4|15784.4|15774.4|5744
1598835900000|2020-08-31 01:05:00|15859.4|15849.4|15851.9|15841.9|15859.4|15849.4|15841.9|15831.9|1609
1598836200000|2020-08-31 01:10:00|15854.4|15844.4|15861.9|15851.9|15866.9|15856.9|15841.9|15831.9|1994
1598836500000|2020-08-31 01:15:00|15864.4|15854.4|15876.9|15866.9|15896.9|15886.9|15861.9|15851.9|3214
1598836800000|2020-08-31 01:20:00|15874.4|15864.4|15886.9|15876.9|15889.4|15879.4|15859.4|15849.4|2598
1598837100000|2020-08-31 01:25:00|15889.4|15879.4|15889.4|15879.4|15911.9|15901.9|15871.9|15861.9|5133
1598837400000|2020-08-31 01:30:00|15891.9|15881.9|15919.4|15909.4|15976.9|15966.9|15886.9|15876.9|29067
1598837700000|2020-08-31 01:35:00|15916.9|15906.9|15909.4|15899.4|15929.4|15919.4|15866.9|15856.9|14823
1598838000000|2020-08-31 01:40:00|15911.9|15901.9|15881.9|15871.9|15914.4|15904.4|15869.4|15859.4|8943
1598838300000|2020-08-31 01:45:00|15884.4|15874.4|15941.9|15931.9|15954.4|15944.4|15879.4|15869.4|8266
1598838600000|2020-08-31 01:50:00|15946.9|15936.9|15929.4|15919.4|15981.9|15971.9|15924.4|15914.4|6301
1598838900000|2020-08-31 01:55:00|15926.9|15916.9|15924.4|15914.4|15949.4|15939.4|15911.9|15901.9|4927
1598839200000|2020-08-31 02:00:00|15926.9|15916.9|15924.4|15914.4|15941.9|15931.9|15901.9|15891.9|6891
1598839500000|2020-08-31 02:05:00|15926.9|15916.9|15926.9|15916.9|15934.4|15924.4|15904.4|15894.4|4953
1598839800000|2020-08-31 02:10:00|15929.4|15919.4|15949.4|15939.4|15956.9|15946.9|15924.4|15914.4|4395
1598840100000|2020-08-31 02:15:00|15951.9|15941.9|15914.4|15904.4|15951.9|15941.9|15914.4|15904.4|3076
1598840400000|2020-08-31 02:20:00|15916.9|15906.9|15916.9|15906.9|15936.9|15926.9|15904.4|15894.4|4087
1598840700000|2020-08-31 02:25:00|15919.4|15909.4|15944.4|15934.4|15964.4|15954.4|15916.9|15906.9|3734
1598841000000|2020-08-31 02:30:00|15941.9|15931.9|15964.4|15954.4|15989.4|15979.4|15934.4|15924.4|7202
1598841300000|2020-08-31 02:35:00|15961.9|15951.9|15939.4|15929.4|15974.4|15964.4|15939.4|15929.4|4247
1598841600000|2020-08-31 02:40:00|15936.9|15926.9|15934.4|15924.4|15961.9|15951.9|15929.4|15919.4|3412
1598841900000|2020-08-31 02:45:00|15931.9|15921.9|15954.4|15944.4|15956.9|15946.9|15914.4|15904.4|3216
1598842200000|2020-08-31 02:50:00|15956.9|15946.9|15959.4|15949.4|15966.9|15956.9|15941.9|15931.9|4213
1598842500000|2020-08-31 02:55:00|15956.9|15946.9|15964.4|15954.4|15974.4|15964.4|15951.9|15941.9|3403
1598842800000|2020-08-31 03:00:00|15969.4|15959.4|15956.9|15946.9|15971.9|15961.9|15941.9|15931.9|3470
1598843100000|2020-08-31 03:05:00|15951.9|15941.9|15924.4|15914.4|15954.4|15944.4|15924.4|15914.4|2833
1598843400000|2020-08-31 03:10:00|15921.9|15911.9|15901.9|15891.9|15924.4|15914.4|15899.4|15889.4|4092
1598843700000|2020-08-31 03:15:00|15899.4|15889.4|15899.4|15889.4|15904.4|15894.4|15879.4|15869.4|3682
1598844000000|2020-08-31 03:20:00|15896.9|15886.9|15876.9|15866.9|15896.9|15886.9|15861.9|15851.9|4706
1598844300000|2020-08-31 03:25:00|15874.4|15864.4|15889.4|15879.4|15904.4|15894.4|15871.9|15861.9|1778
1598844600000|2020-08-31 03:30:00|15886.9|15876.9|15894.4|15884.4|15899.4|15889.4|15886.9|15876.9|914
1598844900000|2020-08-31 03:35:00|15896.9|15886.9|15889.4|15879.4|15896.9|15886.9|15889.4|15879.4|469
1598845200000|2020-08-31 03:40:00|15886.9|15876.9|15891.9|15881.9|15891.9|15881.9|15884.4|15874.4|272
1598845500000|2020-08-31 03:45:00|15889.4|15879.4|15891.9|15881.9|15891.9|15881.9|15886.9|15876.9|263
1598845800000|2020-08-31 03:50:00|15894.4|15884.4|15894.4|15884.4|15894.4|15884.4|15891.9|15881.9|321
1598846100000|2020-08-31 03:55:00|15891.9|15881.9|15891.9|15881.9|15894.4|15884.4|15889.4|15879.4|252
1598846400000|2020-08-31 04:00:00|15889.4|15879.4|15891.9|15881.9|15891.9|15881.9|15889.4|15879.4|211
1598846700000|2020-08-31 04:05:00|15889.4|15879.4|15889.4|15879.4|15889.4|15879.4|15886.9|15876.9|157
1598847000000|2020-08-31 04:10:00|15886.9|15876.9|15886.9|15876.9|15894.4|15884.4|15886.9|15876.9|252
1598847300000|2020-08-31 04:15:00|15884.4|15874.4|15889.4|15879.4|15889.4|15879.4|15884.4|15874.4|115
1598847600000|2020-08-31 04:20:00|15891.9|15881.9|15891.9|15881.9|15891.9|15881.9|15889.4|15879.4|122
1598847900000|2020-08-31 04:25:00|15894.4|15884.4|15896.9|15886.9|15896.9|15886.9|15891.9|15881.9|335
1598848200000|2020-08-31 04:30:00|15894.4|15884.4|15894.4|15884.4|15896.9|15886.9|15891.9|15881.9|345
1598848500000|2020-08-31 04:35:00|15896.9|15886.9|15896.9|15886.9|15896.9|15886.9|15894.4|15884.4|356
1598848800000|2020-08-31 04:40:00|15894.4|15884.4|15891.9|15881.9|15896.9|15886.9|15889.4|15879.4|397
1598849100000|2020-08-31 04:45:00|15889.4|15879.4|15894.4|15884.4|15894.4|15884.4|15886.9|15876.9|230
1598849400000|2020-08-31 04:50:00|15896.9|15886.9|15894.4|15884.4|15896.9|15886.9|15894.4|15884.4|321
1598849700000|2020-08-31 04:55:00|15896.9|15886.9|15891.9|15881.9|15896.9|15886.9|15889.4|15879.4|414
1598850000000|2020-08-31 05:00:00|15889.4|15879.4|15906.9|15896.9|15909.4|15899.4|15881.9|15871.9|5267
1598850300000|2020-08-31 05:05:00|15904.4|15894.4|15884.4|15874.4|15904.4|15894.4|15879.4|15869.4|2713
1598850600000|2020-08-31 05:10:00|15881.9|15871.9|15869.4|15859.4|15891.9|15881.9|15861.9|15851.9|3926
1598850900000|2020-08-31 05:15:00|15866.9|15856.9|15849.4|15839.4|15874.4|15864.4|15841.9|15831.9|5887
1598851200000|2020-08-31 05:20:00|15851.9|15841.9|15826.9|15816.9|15851.9|15841.9|15824.4|15814.4|4815
1598851500000|2020-08-31 05:25:00|15824.4|15814.4|15831.9|15821.9|15846.9|15836.9|15824.4|15814.4|3894
1598851800000|2020-08-31 05:30:00|15829.4|15819.4|15854.4|15844.4|15854.4|15844.4|15824.4|15814.4|2844
1598852100000|2020-08-31 05:35:00|15851.9|15841.9|15846.9|15836.9|15851.9|15841.9|15829.4|15819.4|3272
1598852400000|2020-08-31 05:40:00|15849.4|15839.4|15844.4|15834.4|15859.4|15849.4|15831.9|15821.9|2362
1598852700000|2020-08-31 05:45:00|15841.9|15831.9|15864.4|15854.4|15864.4|15854.4|15839.4|15829.4|2543
1598853000000|2020-08-31 05:50:00|15866.9|15856.9|15856.9|15846.9|15876.9|15866.9|15849.4|15839.4|3879
1598853300000|2020-08-31 05:55:00|15854.4|15844.4|15836.9|15826.9|15861.9|15851.9|15836.9|15826.9|2647
1598853600000|2020-08-31 06:00:00|15834.4|15824.4|15811.9|15801.9|15834.4|15824.4|15804.4|15794.4|6105
1598853900000|2020-08-31 06:05:00|15809.4|15799.4|15796.9|15786.9|15809.4|15799.4|15784.4|15774.4|5842
1598854200000|2020-08-31 06:10:00|15794.4|15784.4|15789.4|15779.4|15804.4|15794.4|15779.4|15769.4|4796
1598854500000|2020-08-31 06:15:00|15786.9|15776.9|15749.4|15739.4|15786.9|15776.9|15741.9|15731.9|7271
1598854800000|2020-08-31 06:20:00|15746.9|15736.9|15759.4|15749.4|15761.9|15751.9|15736.9|15726.9|7199
1598855100000|2020-08-31 06:25:00|15756.9|15746.9|15746.9|15736.9|15766.9|15756.9|15739.4|15729.4|5235
1598855400000|2020-08-31 06:30:00|15749.4|15739.4|15754.4|15744.4|15761.9|15751.9|15721.9|15711.9|7549
1598855700000|2020-08-31 06:35:00|15751.9|15741.9|15741.9|15731.9|15756.9|15746.9|15734.4|15724.4|6111
1598856000000|2020-08-31 06:40:00|15739.4|15729.4|15744.4|15734.4|15746.9|15736.9|15719.4|15709.4|5085
1598856300000|2020-08-31 06:45:00|15746.9|15736.9|15701.9|15691.9|15749.4|15739.4|15701.9|15691.9|5964
1598856600000|2020-08-31 06:50:00|15699.4|15689.4|15651.9|15641.9|15726.9|15716.9|15646.9|15636.9|9196
1598856900000|2020-08-31 06:55:00|15649.4|15639.4|15656.9|15646.9|15669.4|15659.4|15634.4|15624.4|15534
1598857200000|2020-08-31 07:00:00|15659.4|15649.4|15669.4|15654.4|15669.4|15656.9|15639.4|15626.9|3950
1598857500000|2020-08-31 07:05:00|15666.9|15656.9|15644.4|15629.4|15669.4|15656.9|15636.9|15624.4|2763
1598857800000|2020-08-31 07:10:00|15646.9|15631.9|15659.4|15646.9|15661.9|15649.4|15634.4|15621.9|1550
1598858100000|2020-08-31 07:15:00|15656.9|15644.4|15626.9|15614.4|15661.9|15649.4|15624.4|15611.9|1389
1598858400000|2020-08-31 07:20:00|15629.4|15616.9|15596.9|15584.4|15629.4|15616.9|15586.9|15574.4|2967
1598858700000|2020-08-31 07:25:00|15594.4|15581.9|15591.9|15579.4|15599.4|15586.9|15546.9|15534.4|4297
1598859000000|2020-08-31 07:30:00|15594.4|15576.9|15591.9|15579.4|15601.9|15589.4|15574.4|15561.9|3119
1598859300000|2020-08-31 07:35:00|15594.4|15581.9|15586.9|15574.4|15601.9|15589.4|15581.9|15566.9|1544
1598859600000|2020-08-31 07:40:00|15589.4|15576.9|15594.4|15581.9|15609.4|15596.9|15579.4|15566.9|1141
1598859900000|2020-08-31 07:45:00|15596.9|15579.4|15586.9|15571.9|15599.4|15586.9|15576.9|15561.9|1612
1598860200000|2020-08-31 07:50:00|15589.4|15574.4|15599.4|15586.9|15601.9|15589.4|15584.4|15571.9|1129
1598860500000|2020-08-31 07:55:00|15596.9|15584.4|15584.4|15569.4|15604.4|15591.9|15581.9|15569.4|1156
1598860800000|2020-08-31 08:00:00|15581.9|15566.9|15559.4|15544.4|15586.9|15574.4|15556.9|15544.4|1740
1598861100000|2020-08-31 08:05:00|15554.4|15541.9|15526.9|15514.4|15564.4|15551.9|15526.9|15514.4|2683
1598861400000|2020-08-31 08:10:00|15529.4|15519.4|15534.4|15519.4|15539.4|15526.9|15514.4|15501.9|2844
1598861700000|2020-08-31 08:15:00|15531.9|15521.9|15544.4|15531.9|15551.9|15539.4|15526.9|15514.4|903
1598862000000|2020-08-31 08:20:00|15546.9|15534.4|15559.4|15546.9|15569.4|15554.4|15544.4|15534.4|1260
1598862300000|2020-08-31 08:25:00|15561.9|15544.4|15564.4|15551.9|15569.4|15556.9|15551.9|15539.4|1262
1598862600000|2020-08-31 08:30:00|15568.7|15544.7|15582.6|15558.6|15583.4|15559.4|15568.7|15544.7|1
1598862900000|2020-08-31 08:35:00|15583|15559|15585.6|15561.6|15589.1|15565.1|15583|15559|1216
1598863200000|2020-08-31 08:40:00|15587.9|15563.9|15584.9|15560.9|15594|15570|15584.9|15560.9|0
1598863500000|2020-08-31 08:45:00|15585.1|15561.1|15596.2|15572.2|15599.4|15575.4|15582.2|15558.2|0
1598863800000|2020-08-31 08:50:00|15595.8|15571.8|15592.5|15568.5|15596.2|15572.2|15589.4|15565.4|0
1598864100000|2020-08-31 08:55:00|15592.9|15568.9|15587.9|15563.9|15595.2|15571.2|15586.3|15562.3|0
1598864400000|2020-08-31 09:00:00|15587.5|15563.5|15564.4|15551.9|15591.8|15567.8|15541.9|15526.9|720
1598864700000|2020-08-31 09:05:00|15561.9|15549.4|15559.4|15546.9|15566.9|15554.4|15559.4|15546.9|156
1598865000000|2020-08-31 09:10:00|15561.9|15549.4|15564.4|15551.9|15564.4|15551.9|15559.4|15546.9|147
1598865300000|2020-08-31 09:15:00|15561.9|15549.4|15556.9|15544.4|15561.9|15551.9|15554.4|15541.9|379
1598865600000|2020-08-31 09:20:00|15564.4|15551.9|15571.9|15559.4|15576.9|15564.4|15564.4|15549.4|574
1598865900000|2020-08-31 09:25:00|15569.4|15556.9|15566.9|15554.4|15571.9|15559.4|15556.9|15544.4|159
1598866200000|2020-08-31 09:30:00|15564.4|15551.9|15564.4|15551.9|15574.4|15561.9|15561.9|15549.4|416
1598866500000|2020-08-31 09:35:00|15566.9|15554.4|15571.9|15559.4|15571.9|15559.4|15561.9|15549.4|207
1598866800000|2020-08-31 09:40:00|15569.4|15556.9|15574.4|15561.9|15574.4|15561.9|15566.9|15554.4|219
1598867100000|2020-08-31 09:45:00|15571.9|15559.4|15574.4|15561.9|15574.4|15561.9|15566.9|15554.4|148
1598867400000|2020-08-31 09:50:00|15576.9|15564.4|15579.4|15566.9|15581.9|15569.4|15574.4|15559.4|345
1598867700000|2020-08-31 09:55:00|15581.9|15569.4|15576.9|15564.4|15581.9|15569.4|15574.4|15559.4|220
1598868000000|2020-08-31 10:00:00|15574.4|15561.9|15579.4|15566.9|15581.9|15569.4|15574.4|15561.9|320
1598868300000|2020-08-31 10:05:00|15576.9|15564.4|15571.9|15559.4|15579.4|15566.9|15569.4|15556.9|253
1598868600000|2020-08-31 10:10:00|15574.4|15561.9|15576.9|15564.4|15576.9|15564.4|15571.9|15559.4|150
1598868900000|2020-08-31 10:15:00|15571.9|15561.9|15576.9|15564.4|15581.9|15569.4|15571.9|15559.4|239
1598869200000|2020-08-31 10:20:00|15579.4|15561.9|15579.4|15564.4|15579.4|15566.9|15574.4|15561.9|195
1598869500000|2020-08-31 10:25:00|15576.9|15566.9|15581.9|15569.4|15584.4|15571.9|15574.4|15561.9|134
1598869800000|2020-08-31 10:30:00|15584.4|15571.9|15584.4|15569.4|15586.9|15574.4|15581.9|15569.4|181
1598870100000|2020-08-31 10:35:00|15581.9|15566.9|15584.4|15571.9|15584.4|15571.9|15579.4|15566.9|131
1598870400000|2020-08-31 10:40:00|15581.9|15569.4|15584.4|15569.4|15586.9|15574.4|15581.9|15569.4|215
1598870700000|2020-08-31 10:45:00|15581.9|15571.9|15584.4|15571.9|15584.4|15571.9|15581.9|15569.4|18
1598871000000|2020-08-31 10:50:00|15586.9|15574.4|15581.9|15569.4|15586.9|15574.4|15581.9|15569.4|71
1598871300000|2020-08-31 10:55:00|15584.4|15571.9|15584.4|15571.9|15586.9|15574.4|15581.9|15569.4|31
1598871600000|2020-08-31 11:00:00|15581.9|15569.4|15581.9|15569.4|15586.9|15571.9|15581.9|15569.4|74
1598871900000|2020-08-31 11:05:00|15579.4|15566.9|15584.4|15571.9|15584.4|15571.9|15574.4|15561.9|320
1598872200000|2020-08-31 11:10:00|15586.9|15574.4|15584.4|15571.9|15586.9|15574.4|15584.4|15571.9|174
1598872500000|2020-08-31 11:15:00|15581.9|15569.4|15581.9|15569.4|15584.4|15571.9|15581.9|15569.4|128
1598872800000|2020-08-31 11:20:00|15584.4|15566.9|15584.4|15571.9|15586.9|15574.4|15581.9|15566.9|179
1598873100000|2020-08-31 11:25:00|15586.9|15574.4|15589.4|15576.9|15589.4|15576.9|15584.4|15571.9|270
1598873400000|2020-08-31 11:30:00|15586.9|15574.4|15589.4|15576.9|15589.4|15576.9|15584.4|15571.9|160
1598873700000|2020-08-31 11:35:00|15586.9|15574.4|15584.4|15571.9|15589.4|15576.9|15584.4|15571.9|140
1598874000000|2020-08-31 11:40:00|15581.9|15569.4|15586.9|15574.4|15589.4|15576.9|15581.9|15569.4|268
1598874300000|2020-08-31 11:45:00|15584.4|15571.9|15591.9|15579.4|15591.9|15579.4|15584.4|15571.9|221
1598874600000|2020-08-31 11:50:00|15594.4|15581.9|15591.9|15579.4|15596.9|15584.4|15591.9|15579.4|224
1598874900000|2020-08-31 11:55:00|15589.4|15576.9|15586.9|15574.4|15591.9|15579.4|15581.9|15569.4|310
1598875200000|2020-08-31 12:00:00|15584.4|15571.9|15586.9|15574.4|15589.4|15576.9|15584.4|15571.9|156
1598875500000|2020-08-31 12:05:00|15589.4|15576.9|15586.9|15574.4|15589.4|15576.9|15584.4|15571.9|233
1598875800000|2020-08-31 12:10:00|15584.4|15571.9|15589.4|15576.9|15596.9|15584.4|15584.4|15571.9|283
1598876100000|2020-08-31 12:15:00|15586.9|15574.4|15581.9|15569.4|15586.9|15576.9|15576.9|15564.4|277
1598876400000|2020-08-31 12:20:00|15579.4|15566.9|15579.4|15566.9|15584.4|15571.9|15576.9|15564.4|152
1598876700000|2020-08-31 12:25:00|15581.9|15569.4|15574.4|15561.9|15581.9|15569.4|15571.9|15559.4|209
1598877000000|2020-08-31 12:30:00|15571.9|15559.4|15581.9|15569.4|15581.9|15569.4|15571.9|15559.4|87
1598877300000|2020-08-31 12:35:00|15584.4|15571.9|15586.9|15574.4|15586.9|15574.4|15581.9|15569.4|68
1598877600000|2020-08-31 12:40:00|15589.4|15576.9|15584.4|15571.9|15589.4|15576.9|15584.4|15571.9|201
1598877900000|2020-08-31 12:45:00|15581.9|15569.4|15589.4|15576.9|15589.4|15576.9|15581.9|15569.4|98
1598878200000|2020-08-31 12:50:00|15591.9|15579.4|15584.4|15571.9|15591.9|15579.4|15584.4|15571.9|93
1598878500000|2020-08-31 12:55:00|15586.9|15574.4|15584.4|15571.9|15586.9|15574.4|15576.9|15564.4|208
1598878800000|2020-08-31 13:00:00|15586.9|15574.4|15571.9|15559.4|15586.9|15574.4|15564.4|15551.9|290
1598879100000|2020-08-31 13:05:00|15574.4|15561.9|15579.4|15566.9|15581.9|15569.4|15574.4|15561.9|232
1598879400000|2020-08-31 13:10:00|15581.9|15569.4|15581.9|15569.4|15584.4|15569.4|15576.9|15564.4|155
1598879700000|2020-08-31 13:15:00|15579.4|15566.9|15586.9|15574.4|15586.9|15574.4|15579.4|15564.4|215
1598880000000|2020-08-31 13:20:00|15589.4|15576.9|15596.9|15584.4|15596.9|15584.4|15589.4|15576.9|217
1598880300000|2020-08-31 13:25:00|15594.4|15581.9|15599.4|15586.9|15601.9|15589.4|15591.9|15579.4|398
1598880600000|2020-08-31 13:30:00|15596.9|15584.4|15569.4|15556.9|15599.4|15584.4|15569.4|15556.9|1502
1598880900000|2020-08-31 13:35:00|15566.9|15554.4|15561.9|15549.4|15569.4|15556.9|15549.4|15536.9|795
1598881200000|2020-08-31 13:40:00|15564.4|15551.9|15559.4|15544.4|15576.9|15564.4|15554.4|15541.9|787
1598881500000|2020-08-31 13:45:00|15556.9|15541.9|15554.4|15541.9|15559.4|15546.9|15544.4|15531.9|594
1598881800000|2020-08-31 13:50:00|15551.9|15539.4|15541.9|15529.4|15551.9|15539.4|15541.9|15529.4|463
1598882100000|2020-08-31 13:55:00|15539.4|15526.9|15554.4|15541.9|15556.9|15544.4|15539.4|15526.9|356
1598882400000|2020-08-31 14:00:00|15551.9|15539.4|15536.9|15524.4|15554.4|15541.9|15531.9|15519.4|1694
1598882700000|2020-08-31 14:05:00|15534.4|15521.9|15539.4|15526.9|15539.4|15526.9|15521.9|15509.4|671
1598883000000|2020-08-31 14:10:00|15541.9|15529.4|15539.4|15526.9|15544.4|15531.9|15529.4|15516.9|670
1598883300000|2020-08-31 14:15:00|15536.9|15524.4|15546.9|15534.4|15546.9|15534.4|15529.4|15516.9|491
1598883600000|2020-08-31 14:20:00|15544.4|15531.9|15541.9|15529.4|15546.9|15534.4|15536.9|15524.4|260
1598883900000|2020-08-31 14:25:00|15539.4|15526.9|15529.4|15514.4|15539.4|15526.9|15524.4|15511.9|380
1598884200000|2020-08-31 14:30:00|15531.9|15516.9|15541.9|15529.4|15544.4|15531.9|15529.4|15514.4|199
1598884500000|2020-08-31 14:35:00|15539.4|15526.9|15544.4|15531.9|15544.4|15531.9|15534.4|15521.9|195
1598884800000|2020-08-31 14:40:00|15541.9|15529.4|15536.9|15524.4|15544.4|15531.9|15536.9|15524.4|125
1598885100000|2020-08-31 14:45:00|15539.4|15521.9|15544.4|15531.9|15546.9|15531.9|15534.4|15521.9|85
1598885400000|2020-08-31 14:50:00|15541.9|15529.4|15539.4|15526.9|15544.4|15531.9|15536.9|15524.4|218
1598885700000|2020-08-31 14:55:00|15541.9|15524.4|15539.4|15526.9|15546.9|15534.4|15536.9|15524.4|326
1598886000000|2020-08-31 15:00:00|15541.9|15524.4|15539.4|15526.9|15546.9|15534.4|15536.9|15524.4|435
1598886300000|2020-08-31 15:05:00|15541.9|15529.4|15541.9|15529.4|15544.4|15531.9|15536.9|15521.9|310
1598886600000|2020-08-31 15:10:00|15539.4|15526.9|15531.9|15519.4|15541.9|15529.4|15531.9|15519.4|239
1598886900000|2020-08-31 15:15:00|15534.4|15521.9|15529.4|15516.9|15536.9|15524.4|15529.4|15516.9|230
1598887200000|2020-08-31 15:20:00|15531.9|15514.4|15519.4|15506.9|15531.9|15514.4|15514.4|15501.9|628
1598887500000|2020-08-31 15:25:00|15521.9|15504.4|15516.9|15504.4|15521.9|15506.9|15506.9|15494.4|387
1598887800000|2020-08-31 15:30:00|15514.4|15501.9|15529.4|15516.9|15529.4|15516.9|15509.4|15496.9|323
1598888100000|2020-08-31 15:35:00|15526.9|15514.4|15531.9|15519.4|15541.9|15526.9|15526.9|15514.4|366
1598888400000|2020-08-31 15:40:00|15529.4|15516.9|15526.9|15514.4|15534.4|15521.9|15524.4|15511.9|185
1598888700000|2020-08-31 15:45:00|15529.4|15516.9|15531.9|15519.4|15536.9|15524.4|15529.4|15516.9|223
1598889000000|2020-08-31 15:50:00|15534.4|15516.9|15529.4|15516.9|15534.4|15521.9|15529.4|15516.9|154
1598889300000|2020-08-31 15:55:00|15531.9|15519.4|15534.4|15521.9|15536.9|15521.9|15526.9|15514.4|230
1598889600000|2020-08-31 16:00:00|15531.9|15519.4|15529.4|15516.9|15541.9|15529.4|15526.9|15514.4|248
1598889900000|2020-08-31 16:05:00|15531.9|15514.4|15524.4|15511.9|15531.9|15519.4|15524.4|15511.9|258
1598890200000|2020-08-31 16:10:00|15526.9|15514.4|15531.9|15519.4|15531.9|15519.4|15526.9|15514.4|122
1598890500000|2020-08-31 16:15:00|15529.4|15516.9|15541.9|15529.4|15546.9|15534.4|15529.4|15516.9|329
1598890800000|2020-08-31 16:20:00|15544.4|15531.9|15539.4|15524.4|15544.4|15531.9|15536.9|15524.4|223
1598891100000|2020-08-31 16:25:00|15536.9|15521.9|15539.4|15526.9|15539.4|15526.9|15529.4|15516.9|152
1598891400000|2020-08-31 16:30:00|15536.9|15524.4|15541.9|15529.4|15541.9|15529.4|15536.9|15524.4|141
1598891700000|2020-08-31 16:35:00|15539.4|15526.9|15549.4|15534.4|15551.9|15539.4|15539.4|15526.9|331
1598892000000|2020-08-31 16:40:00|15546.9|15531.9|15536.9|15524.4|15546.9|15534.4|15536.9|15524.4|224
1598892300000|2020-08-31 16:45:00|15539.4|15526.9|15534.4|15521.9|15544.4|15531.9|15531.9|15519.4|143
1598892600000|2020-08-31 16:50:00|15536.9|15519.4|15541.9|15529.4|15541.9|15529.4|15531.9|15519.4|44
1598892900000|2020-08-31 16:55:00|15539.4|15526.9|15539.4|15526.9|15541.9|15529.4|15536.9|15524.4|63
1598893200000|2020-08-31 17:00:00|15536.9|15524.4|15539.4|15526.9|15539.4|15526.9|15531.9|15519.4|105
1598893500000|2020-08-31 17:05:00|15541.9|15529.4|15541.9|15529.4|15544.4|15531.9|15539.4|15526.9|36
1598893800000|2020-08-31 17:10:00|15539.4|15526.9|15539.4|15526.9|15541.9|15529.4|15539.4|15526.9|27
1598894100000|2020-08-31 17:15:00|15541.9|15529.4|15544.4|15531.9|15546.9|15534.4|15539.4|15526.9|62
1598894400000|2020-08-31 17:20:00|15546.9|15534.4|15541.9|15529.4|15546.9|15534.4|15539.4|15526.9|107
1598894700000|2020-08-31 17:25:00|15539.4|15526.9|15546.9|15534.4|15546.9|15534.4|15539.4|15526.9|64
1598895000000|2020-08-31 17:30:00|15544.4|15531.9|15546.9|15534.4|15551.9|15539.4|15544.4|15531.9|77
1598895300000|2020-08-31 17:35:00|15544.4|15531.9|15544.4|15531.9|15546.9|15534.4|15539.4|15526.9|66
1598895600000|2020-08-31 17:40:00|15546.9|15534.4|15549.4|15534.4|15549.4|15536.9|15546.9|15531.9|35
1598895900000|2020-08-31 17:45:00|15546.9|15536.9|15549.4|15536.9|15551.9|15536.9|15546.9|15534.4|40
1598896200000|2020-08-31 17:50:00|15551.9|15539.4|15549.4|15536.9|15551.9|15539.4|15546.9|15534.4|53
1598896500000|2020-08-31 17:55:00|15546.9|15534.4|15546.9|15534.4|15549.4|15536.9|15546.9|15534.4|25
1598896800000|2020-08-31 18:00:00|15544.4|15531.9|15541.9|15529.4|15546.9|15534.4|15541.9|15529.4|52
1598897100000|2020-08-31 18:05:00|15539.4|15526.9|15541.9|15529.4|15541.9|15529.4|15539.4|15526.9|81
1598897400000|2020-08-31 18:10:00|15544.4|15531.9|15546.9|15534.4|15546.9|15534.4|15544.4|15531.9|38
1598897700000|2020-08-31 18:15:00|15544.4|15531.9|15544.4|15531.9|15546.9|15534.4|15541.9|15529.4|159
1598898000000|2020-08-31 18:20:00|15546.9|15534.4|15546.9|15531.9|15546.9|15534.4|15544.4|15529.4|12
1598898300000|2020-08-31 18:25:00|15544.4|15534.4|15544.4|15529.4|15546.9|15534.4|15544.4|15529.4|9
1598898600000|2020-08-31 18:30:00|15541.9|15531.9|15539.4|15526.9|15544.4|15531.9|15536.9|15524.4|161
1598898900000|2020-08-31 18:35:00|15541.9|15524.4|15551.9|15536.9|15551.9|15536.9|15541.9|15524.4|121
1598899200000|2020-08-31 18:40:00|15549.4|15539.4|15555.7|15545.7|15556.9|15545.7|15549.4|15539.4|62
1598899500000|2020-08-31 18:45:00|15554.4|15544.4|15555.7|15545.7|15555.7|15545.7|15551.9|15541.9|40
1598899800000|2020-08-31 18:50:00|15556.9|15546.9|15560.7|15550.7|15560.7|15550.7|15554.4|15544.4|83
1598900100000|2020-08-31 18:55:00|15559.4|15549.4|15558.2|15548.2|15560.7|15550.7|15555.7|15545.7|109
1598900400000|2020-08-31 19:00:00|15556.9|15546.9|15549.4|15539.4|15558.2|15548.2|15548.2|15538.2|137
1598900700000|2020-08-31 19:05:00|15548.2|15538.2|15566.9|15556.9|15568.2|15558.2|15548.2|15538.2|154
1598901000000|2020-08-31 19:10:00|15568.2|15558.2|15568.2|15558.2|15568.2|15558.2|15563.2|15553.2|102
1598901300000|2020-08-31 19:15:00|15566.9|15556.9|15565.7|15555.7|15570.7|15560.7|15565.7|15555.7|166
1598901600000|2020-08-31 19:20:00|15564.4|15554.4|15570.7|15560.7|15573.2|15563.2|15561.9|15551.9|238
1598901900000|2020-08-31 19:25:00|15568.2|15558.2|15571.9|15561.9|15574.4|15564.4|15568.2|15558.2|101
1598902200000|2020-08-31 19:30:00|15573.2|15563.2|15568.2|15558.2|15574.4|15564.4|15565.7|15555.7|287
1598902500000|2020-08-31 19:35:00|15569.4|15559.4|15575.7|15565.7|15575.7|15565.7|15566.9|15556.9|218
1598902800000|2020-08-31 19:40:00|15578.2|15568.2|15585.7|15575.7|15585.7|15575.7|15576.9|15566.9|367
1598903100000|2020-08-31 19:45:00|15588.2|15578.2|15593.2|15583.2|15595.7|15585.7|15586.9|15576.9|438
1598903400000|2020-08-31 19:50:00|15590.7|15580.7|15578.2|15568.2|15591.9|15581.9|15578.2|15568.2|250
1598903700000|2020-08-31 19:55:00|15580.7|15570.7|15568.2|15558.2|15585.7|15575.7|15568.2|15558.2|573
1598904000000|2020-08-31 20:00:00|15565.7|15555.7|15560.7|15550.7|15574.4|15564.4|15558.2|15548.2|306
1598904300000|2020-08-31 20:05:00|15561.9|15551.9|15558.2|15548.2|15561.9|15551.9|15558.2|15548.2|26
1598904600000|2020-08-31 20:10:00|15560.7|15550.7|15555.7|15545.7|15560.7|15550.7|15555.7|15545.7|192
1598904900000|2020-08-31 20:15:00|15565.5|15541.5|15564.6|15540.6|15565.6|15541.6|15564.2|15540.2|61
1598905200000|2020-08-31 20:20:00|15564.8|15540.8|15563.7|15539.7|15565.5|15541.5|15563.5|15539.5|57
1598905500000|2020-08-31 20:25:00|15563.5|15539.5|15564.6|15540.6|15564.6|15540.6|15563.1|15539.1|93
1598905800000|2020-08-31 20:30:00|15562.6|15538.6|15559.3|15535.3|15565.1|15541.1|15552.6|15528.6|164
1598906100000|2020-08-31 20:35:00|15560.1|15536.1|15556.8|15532.8|15560.1|15536.1|15550.9|15526.9|73
1598906400000|2020-08-31 20:40:00|15557.6|15533.6|15558.4|15534.4|15561.8|15537.8|15557.6|15533.6|13
1598906700000|2020-08-31 20:45:00|15559.3|15535.3|15555.1|15531.1|15559.3|15535.3|15552.6|15528.6|82
1598907000000|2020-08-31 20:50:00|15554.3|15530.3|15552.6|15528.6|15555.1|15531.1|15549.2|15525.2|51
1598907300000|2020-08-31 20:55:00|15553.4|15529.4|15552.3|15528.3|15556.8|15532.8|15548.6|15524.6|48
1598907600000|2020-08-31 21:00:00|15552.5|15528.5|15552.5|15528.5|15552.8|15528.8|15547.9|15523.9|7
1598907900000|2020-08-31 21:05:00|15552.8|15528.8|15552.9|15528.9|15554.1|15530.1|15552.6|15528.6|4
1598908200000|2020-08-31 21:10:00|15552.6|15528.6|15553.6|15529.6|15554.1|15530.1|15552.3|15528.3|2
1598908500000|2020-08-31 21:15:00|15553.7|15529.7|15553.8|15529.8|15554.3|15530.3|15553.5|15529.5|0
1598908800000|2020-08-31 21:20:00|15554.3|15530.3|15559.5|15535.5|15559.6|15535.6|15554.3|15530.3|0
1598909100000|2020-08-31 21:25:00|15559.6|15535.6|15559.7|15535.7|15559.7|15535.7|15559.6|15535.6|0
1598909400000|2020-08-31 21:30:00|15559.8|15535.8|15559.7|15535.7|15559.8|15535.8|15558.5|15534.5|0
1598909700000|2020-08-31 21:35:00|15558.7|15534.7|15558.7|15534.7|15558.7|15534.7|15558.1|15534.1|0
1598910000000|2020-08-31 21:40:00|15558.6|15534.6|15559.7|15535.7|15559.9|15535.9|15558.6|15534.6|0
1598910300000|2020-08-31 21:45:00|15559.4|15535.4|15561.9|15537.9|15562.2|15538.2|15559.4|15535.4|0
1598910600000|2020-08-31 21:50:00|15561.8|15537.8|15561.4|15537.4|15563.5|15539.5|15561.4|15537.4|0
1598910900000|2020-08-31 21:55:00|15561.3|15537.3|15561.7|15537.7|15563.2|15539.2|15561|15537|0
1598911200000|2020-08-31 22:00:00|15559.5|15535.5|15567.5|15543.5|15569.1|15545.1|15557.9|15533.9|0
1598911500000|2020-08-31 22:05:00|15567.9|15543.9|15569.1|15545.1|15569.1|15545.1|15565.8|15541.8|0
1598911800000|2020-08-31 22:10:00|15568.3|15544.3|15539.9|15515.9|15569.1|15545.1|15539.9|15515.9|0
1598912100000|2020-08-31 22:15:00|15540.8|15516.8|15549.1|15525.1|15549.1|15525.1|15537.4|15513.4|0
1598912400000|2020-08-31 22:20:00|15549.9|15525.9|15538.2|15514.2|15549.9|15525.9|15538.2|15514.2|0
1598912700000|2020-08-31 22:25:00|15537.8|15513.8|15546.6|15522.6|15546.6|15522.6|15537.4|15513.4|0
1598913000000|2020-08-31 22:30:00|15547.4|15523.4|15549.1|15525.1|15549.9|15525.9|15544.9|15520.9|0
1598913300000|2020-08-31 22:35:00|15548.3|15524.3|15549.1|15525.1|15551.5|15527.5|15545.6|15521.6|0
1598913600000|2020-08-31 22:40:00|15549.5|15525.5|15549.2|15525.2|15549.9|15525.9|15547.5|15523.5|0
1598913900000|2020-08-31 22:45:00|15550|15526|15548.4|15524.4|15550|15526|15546.3|15522.3|0
1598914200000|2020-08-31 22:50:00|15547.5|15523.5|15545.4|15521.4|15550|15526|15545|15521|0
1598914500000|2020-08-31 22:55:00|15546.2|15522.2|15547.9|15523.9|15549.6|15525.6|15546.2|15522.2|0
1598914800000|2020-08-31 23:00:00|15550.4|15526.4|15551.2|15527.2|15552.9|15528.9|15549.6|15525.6|0
1598915100000|2020-08-31 23:05:00|15552.1|15528.1|15558.7|15534.7|15558.7|15534.7|15552.1|15528.1|0
1598915400000|2020-08-31 23:10:00|15559.6|15535.6|15556.2|15532.2|15559.6|15535.6|15555.4|15531.4|0
1598915700000|2020-08-31 23:15:00|15557.9|15533.9|15559.6|15535.6|15560.4|15536.4|15557.1|15533.1|0
1598916000000|2020-08-31 23:20:00|15560.4|15536.4|15558.7|15534.7|15560.4|15536.4|15557.9|15533.9|0
1598916300000|2020-08-31 23:25:00|15559.6|15535.6|15557.4|15533.4|15560.4|15536.4|15557.4|15533.4|0
1598916600000|2020-08-31 23:30:00|15558.2|15534.2|15564.1|15540.1|15564.9|15540.9|15558.2|15534.2|0
1598916900000|2020-08-31 23:35:00|15563.2|15539.2|15567.4|15543.4|15567.4|15543.4|15563.2|15539.2|0
1598917200000|2020-08-31 23:40:00|15568.2|15544.2|15566.6|15542.6|15568.2|15544.2|15565.7|15541.7|0
1598917500000|2020-08-31 23:45:00|15567.4|15543.4|15572.4|15548.4|15572.4|15548.4|15565.7|15541.7|0
1598917800000|2020-08-31 23:50:00|15573.3|15549.3|15594.6|15570.6|15595.5|15571.5|15571.6|15547.6|0
1598918100000|2020-08-31 23:55:00|15595.5|15571.5|15590.8|15566.8|15596.3|15572.3|15590.8|15566.8|0
1598918400000|2020-09-01 00:00:00|15591.6|15567.6|15601.8|15577.8|15606|15582|15591.6|15567.6|0
1598918700000|2020-09-01 00:05:00|15602.6|15578.6|15611.6|15587.6|15614.1|15590.1|15601.8|15577.8|0
1598919000000|2020-09-01 00:10:00|15610.8|15586.8|15600.8|15576.8|15611.6|15587.6|15597.4|15573.4|0
1598919300000|2020-09-01 00:15:00|15599.9|15575.9|15600.8|15576.8|15607.1|15583.1|15597.6|15573.6|0
1598919600000|2020-09-01 00:20:00|15600.4|15576.4|15615.4|15591.4|15623.2|15599.2|15600.4|15576.4|0
1598919900000|2020-09-01 00:25:00|15615.8|15591.8|15617.4|15593.4|15621.8|15597.8|15611.4|15587.4|0
1598920200000|2020-09-01 00:30:00|15617|15593|15613.8|15589.8|15620.2|15596.2|15613.3|15589.3|0
1598920500000|2020-09-01 00:35:00|15613.4|15589.4|15608.3|15584.3|15614.2|15590.2|15605.1|15581.1|0
1598920800000|2020-09-01 00:40:00|15608.7|15584.7|15608|15584|15610.8|15586.8|15604.3|15580.3|0
1598921100000|2020-09-01 00:45:00|15607.5|15583.5|15592.4|15568.4|15608|15584|15588|15564|0
1598921400000|2020-09-01 00:50:00|15591.2|15567.2|15583.5|15559.5|15594|15570|15579.4|15555.4|0
1598921700000|2020-09-01 00:55:00|15583.3|15559.3|15593.5|15569.5|15593.5|15569.5|15580.3|15556.3|0
1598922000000|2020-09-01 01:00:00|15593.1|15569.1|15617.6|15607.6|15622.6|15612.6|15582.6|15569.1|3836
1598922300000|2020-09-01 01:05:00|15620.1|15610.1|15610.1|15600.1|15625.1|15615.1|15610.1|15600.1|1529
1598922600000|2020-09-01 01:10:00|15607.6|15597.6|15582.6|15572.6|15615.1|15605.1|15580.1|15570.1|2020
1598922900000|2020-09-01 01:15:00|15580.1|15570.1|15590.1|15580.1|15615.1|15605.1|15575.1|15565.1|3311
1598923200000|2020-09-01 01:20:00|15592.6|15582.6|15612.6|15602.6|15612.6|15602.6|15580.1|15570.1|3973
1598923500000|2020-09-01 01:25:00|15610.1|15600.1|15622.6|15612.6|15630.1|15620.1|15595.1|15585.1|5365
1598923800000|2020-09-01 01:30:00|15620.1|15610.1|15625.1|15615.1|15647.6|15637.6|15597.6|15587.6|17615
1598924100000|2020-09-01 01:35:00|15627.6|15617.6|15667.6|15657.6|15670.1|15660.1|15612.6|15602.6|14232
1598924400000|2020-09-01 01:40:00|15670.1|15660.1|15695.1|15685.1|15700.1|15690.1|15652.6|15642.6|10165
1598924700000|2020-09-01 01:45:00|15697.6|15687.6|15700.1|15690.1|15702.6|15692.6|15680.1|15670.1|6476
1598925000000|2020-09-01 01:50:00|15702.6|15692.6|15667.6|15657.6|15710.1|15700.1|15667.6|15657.6|6227
1598925300000|2020-09-01 01:55:00|15670.1|15660.1|15655.1|15645.1|15682.6|15672.6|15650.1|15640.1|5417
1598925600000|2020-09-01 02:00:00|15657.6|15647.6|15710.1|15700.1|15712.6|15702.6|15650.1|15640.1|6343
1598925900000|2020-09-01 02:05:00|15712.6|15702.6|15685.1|15675.1|15720.1|15710.1|15685.1|15675.1|3586
1598926200000|2020-09-01 02:10:00|15682.6|15672.6|15682.6|15672.6|15695.1|15685.1|15672.6|15662.6|4387
1598926500000|2020-09-01 02:15:00|15685.1|15675.1|15657.6|15647.6|15695.1|15685.1|15655.1|15645.1|3209
1598926800000|2020-09-01 02:20:00|15655.1|15645.1|15632.6|15622.6|15657.6|15647.6|15627.6|15617.6|2766
1598927100000|2020-09-01 02:25:00|15630.1|15620.1|15630.1|15620.1|15630.1|15620.1|15610.1|15600.1|4892
1598927400000|2020-09-01 02:30:00|15627.6|15617.6|15600.1|15590.1|15630.1|15620.1|15595.1|15585.1|5529
1598927700000|2020-09-01 02:35:00|15597.6|15587.6|15645.1|15635.1|15647.6|15637.6|15592.6|15582.6|3852
1598928000000|2020-09-01 02:40:00|15647.6|15637.6|15665.1|15655.1|15667.6|15657.6|15642.6|15632.6|2406
1598928300000|2020-09-01 02:45:00|15667.6|15657.6|15675.1|15665.1|15687.6|15677.6|15660.1|15650.1|2995
1598928600000|2020-09-01 02:50:00|15672.6|15662.6|15692.6|15682.6|15692.6|15682.6|15667.6|15657.6|2781
1598928900000|2020-09-01 02:55:00|15690.1|15680.1|15672.6|15662.6|15700.1|15690.1|15665.1|15655.1|3244
1598929200000|2020-09-01 03:00:00|15675.1|15665.1|15700.1|15690.1|15700.1|15690.1|15672.6|15662.6|2512
1598929500000|2020-09-01 03:05:00|15702.6|15692.6|15690.1|15680.1|15707.6|15697.6|15677.6|15667.6|2624
1598929800000|2020-09-01 03:10:00|15692.6|15682.6|15682.6|15672.6|15697.6|15687.6|15675.1|15665.1|1605
1598930100000|2020-09-01 03:15:00|15685.1|15675.1|15677.6|15667.6|15692.6|15682.6|15667.6|15657.6|1788
1598930400000|2020-09-01 03:20:00|15680.1|15670.1|15677.6|15667.6|15697.6|15687.6|15675.1|15665.1|2645
1598930700000|2020-09-01 03:25:00|15675.1|15665.1|15675.1|15665.1|15682.6|15672.6|15660.1|15650.1|1551
1598931000000|2020-09-01 03:30:00|15677.6|15667.6|15675.1|15665.1|15677.6|15667.6|15667.6|15657.6|383
1598931300000|2020-09-01 03:35:00|15672.6|15662.6|15667.6|15657.6|15677.6|15667.6|15667.6|15657.6|204
1598931600000|2020-09-01 03:40:00|15670.1|15660.1|15667.6|15657.6|15672.6|15662.6|15667.6|15657.6|162
1598931900000|2020-09-01 03:45:00|15670.1|15660.1|15672.6|15662.6|15672.6|15662.6|15660.1|15650.1|159
1598932200000|2020-09-01 03:50:00|15670.1|15660.1|15670.1|15660.1|15672.6|15662.6|15667.6|15657.6|118
1598932500000|2020-09-01 03:55:00|15672.6|15662.6|15672.6|15662.6|15675.1|15665.1|15670.1|15660.1|403
1598932800000|2020-09-01 04:00:00|15675.1|15665.1|15680.1|15670.1|15682.6|15672.6|15672.6|15662.6|368
1598933100000|2020-09-01 04:05:00|15677.6|15667.6|15682.6|15672.6|15682.6|15672.6|15677.6|15667.6|115
1598933400000|2020-09-01 04:10:00|15680.1|15670.1|15690.1|15680.1|15690.1|15680.1|15677.6|15667.6|340
1598933700000|2020-09-01 04:15:00|15685.1|15675.1|15685.1|15675.1|15687.6|15677.6|15680.1|15670.1|174
1598934000000|2020-09-01 04:20:00|15682.6|15672.6|15680.1|15670.1|15685.1|15675.1|15677.6|15667.6|125
1598934300000|2020-09-01 04:25:00|15677.6|15667.6|15655.1|15645.1|15677.6|15667.6|15655.1|15645.1|702
1598934600000|2020-09-01 04:30:00|15657.6|15647.6|15662.6|15652.6|15665.1|15655.1|15652.6|15642.6|750
1598934900000|2020-09-01 04:35:00|15665.1|15655.1|15650.1|15640.1|15665.1|15655.1|15650.1|15640.1|682
1598935200000|2020-09-01 04:40:00|15655.1|15645.1|15652.6|15642.6|15660.1|15650.1|15647.6|15637.6|477
1598935500000|2020-09-01 04:45:00|15650.1|15640.1|15647.6|15637.6|15655.1|15645.1|15642.6|15632.6|1293
1598935800000|2020-09-01 04:50:00|15645.1|15635.1|15650.1|15640.1|15652.6|15642.6|15645.1|15635.1|478
1598936100000|2020-09-01 04:55:00|15652.6|15642.6|15642.6|15632.6|15652.6|15642.6|15642.6|15632.6|916
1598936400000|2020-09-01 05:00:00|15645.1|15635.1|15652.6|15642.6|15672.6|15662.6|15642.6|15632.6|6778
1598936700000|2020-09-01 05:05:00|15655.1|15645.1|15647.6|15637.6|15667.6|15657.6|15645.1|15635.1|2688
1598937000000|2020-09-01 05:10:00|15650.1|15640.1|15670.1|15660.1|15672.6|15662.6|15647.6|15637.6|2839
1598937300000|2020-09-01 05:15:00|15672.6|15662.6|15680.1|15670.1|15682.6|15672.6|15665.1|15655.1|2569
1598937600000|2020-09-01 05:20:00|15682.6|15672.6|15660.1|15650.1|15682.6|15672.6|15660.1|15650.1|1881
1598937900000|2020-09-01 05:25:00|15662.6|15652.6|15687.6|15677.6|15695.1|15685.1|15660.1|15650.1|2835
1598938200000|2020-09-01 05:30:00|15690.1|15680.1|15687.6|15677.6|15692.6|15682.6|15677.6|15667.6|2378
1598938500000|2020-09-01 05:35:00|15685.1|15675.1|15675.1|15665.1|15687.6|15677.6|15670.1|15660.1|1770
1598938800000|2020-09-01 05:40:00|15672.6|15662.6|15642.6|15632.6|15672.6|15662.6|15640.1|15630.1|2632
1598939100000|2020-09-01 05:45:00|15640.1|15630.1|15642.6|15632.6|15647.6|15637.6|15635.1|15625.1|2181
1598939400000|2020-09-01 05:50:00|15640.1|15630.1|15675.1|15665.1|15675.1|15665.1|15637.6|15627.6|2381
1598939700000|2020-09-01 05:55:00|15672.6|15662.6|15675.1|15665.1|15680.1|15670.1|15667.6|15657.6|1770
1598940000000|2020-09-01 06:00:00|15672.6|15662.6|15652.6|15642.6|15677.6|15667.6|15645.1|15635.1|3070
1598940300000|2020-09-01 06:05:00|15650.1|15640.1|15687.6|15677.6|15687.6|15677.6|15637.6|15627.6|2851
1598940600000|2020-09-01 06:10:00|15685.1|15675.1|15655.1|15645.1|15685.1|15675.1|15655.1|15645.1|2332
1598940900000|2020-09-01 06:15:00|15660.1|15650.1|15657.6|15647.6|15667.6|15657.6|15647.6|15637.6|2185
1598941200000|2020-09-01 06:20:00|15655.1|15645.1|15652.6|15642.6|15672.6|15662.6|15647.6|15637.6|1960
1598941500000|2020-09-01 06:25:00|15650.1|15640.1|15635.1|15625.1|15650.1|15640.1|15632.6|15622.6|2213
1598941800000|2020-09-01 06:30:00|15632.6|15622.6|15637.6|15627.6|15655.1|15645.1|15625.1|15615.1|3938
1598942100000|2020-09-01 06:35:00|15635.1|15625.1|15632.6|15622.6|15640.1|15630.1|15625.1|15615.1|2684
1598942400000|2020-09-01 06:40:00|15630.1|15620.1|15655.1|15645.1|15655.1|15645.1|15627.6|15617.6|4012
1598942700000|2020-09-01 06:45:00|15652.6|15642.6|15677.6|15667.6|15677.6|15667.6|15650.1|15640.1|6051
1598943000000|2020-09-01 06:50:00|15675.1|15665.1|15690.1|15680.1|15690.1|15680.1|15667.6|15657.6|5636
1598943300000|2020-09-01 06:55:00|15687.6|15677.6|15690.1|15680.1|15695.1|15685.1|15677.6|15667.6|5958
1598943600000|2020-09-01 07:00:00|15692.6|15677.6|15657.6|15645.1|15692.6|15677.6|15657.6|15645.1|2996
1598943900000|2020-09-01 07:05:00|15660.1|15647.6|15652.6|15637.6|15670.1|15657.6|15652.6|15637.6|2113
1598944200000|2020-09-01 07:10:00|15650.1|15640.1|15652.6|15637.6|15657.6|15645.1|15640.1|15627.6|2378
1598944500000|2020-09-01 07:15:00|15650.1|15640.1|15675.1|15662.6|15682.6|15667.6|15650.1|15637.6|1542
1598944800000|2020-09-01 07:20:00|15677.6|15665.1|15685.1|15672.6|15692.6|15680.1|15675.1|15662.6|609
1598945100000|2020-09-01 07:25:00|15687.6|15675.1|15682.6|15667.6|15687.6|15675.1|15680.1|15667.6|507
1598945400000|2020-09-01 07:30:00|15685.1|15670.1|15680.1|15667.6|15685.1|15672.6|15672.6|15660.1|842
1598945700000|2020-09-01 07:35:00|15682.6|15670.1|15690.1|15677.6|15690.1|15677.6|15682.6|15667.6|437
1598946000000|2020-09-01 07:40:00|15692.6|15680.1|15695.1|15682.6|15702.6|15690.1|15690.1|15677.6|1173
1598946300000|2020-09-01 07:45:00|15692.6|15680.1|15692.6|15680.1|15697.6|15685.1|15690.1|15677.6|431
1598946600000|2020-09-01 07:50:00|15690.1|15677.6|15697.6|15685.1|15697.6|15685.1|15680.1|15667.6|796
1598946900000|2020-09-01 07:55:00|15700.1|15687.6|15707.6|15695.1|15712.6|15700.1|15695.1|15680.1|1588
1598947200000|2020-09-01 08:00:00|15710.1|15692.6|15685.1|15672.6|15712.6|15700.1|15682.6|15667.6|930
1598947500000|2020-09-01 08:05:00|15687.6|15675.1|15677.6|15662.6|15695.1|15682.6|15672.6|15660.1|821
1598947800000|2020-09-01 08:10:00|15675.1|15665.1|15675.1|15662.6|15682.6|15670.1|15672.6|15660.1|968
1598948100000|2020-09-01 08:15:00|15672.6|15660.1|15690.1|15675.1|15690.1|15677.6|15670.1|15657.6|1006
1598948400000|2020-09-01 08:20:00|15692.6|15677.6|15700.1|15687.6|15700.1|15687.6|15687.6|15675.1|1214
1598948700000|2020-09-01 08:25:00|15697.6|15685.1|15702.6|15690.1|15702.6|15690.1|15692.6|15680.1|1364
1598949000000|2020-09-01 08:30:00|15701.8|15677.8|15705.3|15681.3|15714.2|15690.2|15681.3|15657.3|0
1598949300000|2020-09-01 08:35:00|15705.7|15681.7|15716.4|15692.4|15725.7|15701.7|15705.3|15681.3|2131
1598949600000|2020-09-01 08:40:00|15716.8|15692.8|15701.4|15677.4|15719.2|15695.2|15687.8|15663.8|0
1598949900000|2020-09-01 08:45:00|15701.6|15677.6|15704.7|15680.7|15716.3|15692.3|15697.4|15673.4|0
1598950200000|2020-09-01 08:50:00|15705.1|15681.1|15680.2|15656.2|15707.9|15683.9|15674.9|15650.9|0
1598950500000|2020-09-01 08:55:00|15677.8|15653.8|15688.3|15664.3|15691|15667|15674.2|15650.2|0
1598950800000|2020-09-01 09:00:00|15705.1|15692.6|15705.1|15692.6|15707.6|15695.1|15697.6|15682.6|578
1598951100000|2020-09-01 09:05:00|15707.6|15690.1|15705.1|15692.6|15710.1|15697.6|15700.1|15687.6|283
1598951400000|2020-09-01 09:10:00|15707.6|15695.1|15710.1|15697.6|15710.1|15697.6|15705.1|15692.6|120
1598951700000|2020-09-01 09:15:00|15707.6|15695.1|15715.1|15700.1|15715.1|15702.6|15705.1|15692.6|522
1598952000000|2020-09-01 09:20:00|15717.6|15702.6|15717.6|15702.6|15720.1|15705.1|15712.6|15700.1|293
1598952300000|2020-09-01 09:25:00|15715.1|15705.1|15722.6|15710.1|15722.6|15710.1|15715.1|15705.1|352
1598952600000|2020-09-01 09:30:00|15725.1|15712.6|15727.6|15715.1|15727.6|15715.1|15722.6|15710.1|353
1598952900000|2020-09-01 09:35:00|15730.1|15717.6|15732.6|15720.1|15732.6|15720.1|15727.6|15715.1|338
1598953200000|2020-09-01 09:40:00|15730.1|15717.6|15727.6|15715.1|15730.1|15717.6|15727.6|15715.1|121
1598953500000|2020-09-01 09:45:00|15730.1|15717.6|15727.6|15715.1|15730.1|15717.6|15725.1|15712.6|227
1598953800000|2020-09-01 09:50:00|15725.1|15712.6|15722.6|15710.1|15727.6|15715.1|15722.6|15710.1|245
1598954100000|2020-09-01 09:55:00|15720.1|15707.6|15717.6|15705.1|15722.6|15710.1|15715.1|15702.6|169
1598954400000|2020-09-01 10:00:00|15715.1|15702.6|15717.6|15705.1|15720.1|15705.1|15712.6|15700.1|149
1598954700000|2020-09-01 10:05:00|||||||||42
1598955000000|2020-09-01 10:10:00|15715.1|15702.6|15720.1|15707.6|15720.1|15707.6|15715.1|15702.6|64
1598955300000|2020-09-01 10:15:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15720.1|15707.6|225
1598955600000|2020-09-01 10:20:00|15727.6|15715.1|15730.1|15717.6|15730.1|15717.6|15725.1|15712.6|231
1598955900000|2020-09-01 10:25:00|15727.6|15715.1|15725.1|15712.6|15730.1|15717.6|15725.1|15712.6|49
1598956200000|2020-09-01 10:30:00|15727.6|15715.1|15725.1|15712.6|15730.1|15717.6|15725.1|15712.6|42
1598956500000|2020-09-01 10:35:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15722.6|15710.1|46
1598956800000|2020-09-01 10:40:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15720.1|15707.6|183
1598957100000|2020-09-01 10:45:00|15727.6|15715.1|15727.6|15715.1|15727.6|15715.1|15727.6|15715.1|29
1598957400000|2020-09-01 10:50:00|15725.1|15712.6|15727.6|15715.1|15727.6|15715.1|15725.1|15712.6|29
1598957700000|2020-09-01 10:55:00|15730.1|15717.6|15732.6|15720.1|15732.6|15720.1|15727.6|15715.1|118
1598958000000|2020-09-01 11:00:00|15735.1|15722.6|15732.6|15720.1|15735.1|15722.6|15732.6|15720.1|98
1598958300000|2020-09-01 11:05:00|15735.1|15722.6|15732.6|15720.1|15735.1|15722.6|15732.6|15720.1|77
1598958600000|2020-09-01 11:10:00|15735.1|15722.6|15725.1|15712.6|15735.1|15722.6|15725.1|15712.6|68
1598958900000|2020-09-01 11:15:00|15722.6|15710.1|15717.6|15705.1|15725.1|15712.6|15717.6|15705.1|222
1598959200000|2020-09-01 11:20:00|15715.1|15702.6|15707.6|15695.1|15717.6|15702.6|15705.1|15692.6|194
1598959500000|2020-09-01 11:25:00|15705.1|15692.6|15702.6|15690.1|15707.6|15695.1|15700.1|15687.6|235
1598959800000|2020-09-01 11:30:00|15705.1|15692.6|15697.6|15685.1|15705.1|15692.6|15695.1|15682.6|294
1598960100000|2020-09-01 11:35:00|15695.1|15682.6|15705.1|15692.6|15707.6|15695.1|15695.1|15682.6|314
1598960400000|2020-09-01 11:40:00|15702.6|15690.1|15697.6|15685.1|15702.6|15690.1|15695.1|15680.1|276
1598960700000|2020-09-01 11:45:00|15695.1|15682.6|15697.6|15685.1|15705.1|15692.6|15695.1|15682.6|300
1598961000000|2020-09-01 11:50:00|15695.1|15682.6|15697.6|15685.1|15700.1|15687.6|15695.1|15682.6|261
1598961300000|2020-09-01 11:55:00|15695.1|15682.6|15695.1|15682.6|15700.1|15687.6|15695.1|15682.6|253
1598961600000|2020-09-01 12:00:00|15697.6|15685.1|15702.6|15690.1|15705.1|15690.1|15695.1|15682.6|98
1598961900000|2020-09-01 12:05:00|15705.1|15687.6|15700.1|15687.6|15705.1|15690.1|15700.1|15687.6|39
1598962200000|2020-09-01 12:10:00|15702.6|15690.1|15702.6|15690.1|15705.1|15692.6|15700.1|15687.6|125
1598962500000|2020-09-01 12:15:00|15700.1|15687.6|15697.6|15685.1|15702.6|15690.1|15697.6|15685.1|73
1598962800000|2020-09-01 12:20:00|15695.1|15682.6|15697.6|15685.1|15697.6|15685.1|15695.1|15682.6|113
1598963100000|2020-09-01 12:25:00|15700.1|15687.6|15700.1|15687.6|15702.6|15690.1|15697.6|15685.1|197
1598963400000|2020-09-01 12:30:00|15697.6|15685.1|15702.6|15690.1|15702.6|15690.1|15697.6|15685.1|26
1598963700000|2020-09-01 12:35:00|15705.1|15687.6|15702.6|15690.1|15705.1|15690.1|15700.1|15687.6|62
1598964000000|2020-09-01 12:40:00|15700.1|15687.6|15707.6|15692.6|15710.1|15695.1|15700.1|15687.6|72
1598964300000|2020-09-01 12:45:00|15705.1|15695.1|15712.6|15697.6|15712.6|15700.1|15705.1|15692.6|53
1598964600000|2020-09-01 12:50:00|15710.1|15700.1|15707.6|15695.1|15712.6|15700.1|15705.1|15692.6|202
1598964900000|2020-09-01 12:55:00|15710.1|15697.6|15695.1|15682.6|15710.1|15697.6|15690.1|15677.6|502
1598965200000|2020-09-01 13:00:00|15692.6|15680.1|15677.6|15665.1|15697.6|15685.1|15677.6|15665.1|728
1598965500000|2020-09-01 13:05:00|15675.1|15662.6|15662.6|15647.6|15680.1|15667.6|15655.1|15642.6|637
1598965800000|2020-09-01 13:10:00|15660.1|15650.1|15675.1|15662.6|15675.1|15662.6|15660.1|15647.6|163
1598966100000|2020-09-01 13:15:00|15672.6|15660.1|15675.1|15662.6|15682.6|15670.1|15670.1|15655.1|190
1598966400000|2020-09-01 13:20:00|15672.6|15660.1|15675.1|15662.6|15677.6|15665.1|15672.6|15660.1|152
1598966700000|2020-09-01 13:25:00|15677.6|15665.1|15682.6|15670.1|15685.1|15672.6|15677.6|15662.6|85
1598967000000|2020-09-01 13:30:00|15685.1|15672.6|15685.1|15672.6|15692.6|15680.1|15672.6|15660.1|556
1598967300000|2020-09-01 13:35:00|15687.6|15670.1|15677.6|15665.1|15690.1|15677.6|15677.6|15665.1|274
1598967600000|2020-09-01 13:40:00|15675.1|15662.6|15672.6|15660.1|15682.6|15670.1|15665.1|15652.6|480
1598967900000|2020-09-01 13:45:00|15675.1|15662.6|15707.6|15692.6|15710.1|15697.6|15675.1|15662.6|645
1598968200000|2020-09-01 13:50:00|15705.1|15690.1|15687.6|15672.6|15705.1|15690.1|15685.1|15672.6|468
1598968500000|2020-09-01 13:55:00|15685.1|15675.1|15685.1|15672.6|15695.1|15682.6|15685.1|15672.6|114
1598968800000|2020-09-01 14:00:00|15690.1|15675.1|15687.6|15675.1|15707.6|15695.1|15685.1|15672.6|383
1598969100000|2020-09-01 14:05:00|15690.1|15677.6|15685.1|15672.6|15702.6|15690.1|15685.1|15672.6|201
1598969400000|2020-09-01 14:10:00|15687.6|15675.1|15695.1|15682.6|15702.6|15690.1|15687.6|15675.1|254
1598969700000|2020-09-01 14:15:00|15697.6|15685.1|15710.1|15697.6|15710.1|15697.6|15692.6|15680.1|227
1598970000000|2020-09-01 14:20:00|15707.6|15695.1|15712.6|15700.1|15715.1|15702.6|15707.6|15695.1|193
1598970300000|2020-09-01 14:25:00|15715.1|15702.6|15720.1|15707.6|15720.1|15707.6|15712.6|15700.1|302
1598970600000|2020-09-01 14:30:00|15717.6|15705.1|15707.6|15695.1|15720.1|15707.6|15707.6|15695.1|114
1598970900000|2020-09-01 14:35:00|15710.1|15697.6|15710.1|15697.6|15717.6|15705.1|15707.6|15695.1|91
1598971200000|2020-09-01 14:40:00|15712.6|15700.1|15710.1|15697.6|15715.1|15702.6|15705.1|15692.6|81
1598971500000|2020-09-01 14:45:00|15707.6|15695.1|15712.6|15700.1|15725.1|15710.1|15705.1|15692.6|423
1598971800000|2020-09-01 14:50:00|15710.1|15697.6|15705.1|15692.6|15720.1|15707.6|15705.1|15692.6|127
1598972100000|2020-09-01 14:55:00|15707.6|15695.1|15702.6|15690.1|15717.6|15705.1|15702.6|15690.1|262
1598972400000|2020-09-01 15:00:00|15705.1|15692.6|15700.1|15687.6|15710.1|15697.6|15700.1|15687.6|97
1598972700000|2020-09-01 15:05:00|15702.6|15690.1|15700.1|15687.6|15705.1|15692.6|15697.6|15685.1|289
1598973000000|2020-09-01 15:10:00|15702.6|15690.1|15700.1|15687.6|15702.6|15690.1|15697.6|15685.1|257
1598973300000|2020-09-01 15:15:00|15697.6|15685.1|15697.6|15685.1|15702.6|15690.1|15695.1|15682.6|99
1598973600000|2020-09-01 15:20:00|15695.1|15682.6|15692.6|15680.1|15700.1|15687.6|15692.6|15680.1|208
1598973900000|2020-09-01 15:25:00|15695.1|15682.6|15690.1|15677.6|15697.6|15682.6|15687.6|15675.1|350
1598974200000|2020-09-01 15:30:00|15692.6|15675.1|15690.1|15677.6|15692.6|15680.1|15685.1|15672.6|211
1598974500000|2020-09-01 15:35:00|15692.6|15680.1|15690.1|15677.6|15695.1|15682.6|15687.6|15675.1|177
1598974800000|2020-09-01 15:40:00|15687.6|15675.1|15692.6|15680.1|15695.1|15682.6|15685.1|15672.6|158
1598975100000|2020-09-01 15:45:00|15690.1|15677.6|15690.1|15677.6|15692.6|15680.1|15687.6|15675.1|41
1598975400000|2020-09-01 15:50:00|15687.6|15675.1|15690.1|15675.1|15692.6|15680.1|15687.6|15675.1|26
1598975700000|2020-09-01 15:55:00|15687.6|15677.6|15695.1|15682.6|15695.1|15682.6|15687.6|15675.1|50
1598976000000|2020-09-01 16:00:00|15697.6|15685.1|15697.6|15685.1|15700.1|15687.6|15695.1|15682.6|17
1598976300000|2020-09-01 16:05:00|15700.1|15687.6|15700.1|15687.6|15705.1|15692.6|15700.1|15687.6|35
1598976600000|2020-09-01 16:10:00|15702.6|15690.1|15705.1|15692.6|15705.1|15692.6|15700.1|15687.6|36
1598976900000|2020-09-01 16:15:00|15707.6|15695.1|15705.1|15692.6|15707.6|15695.1|15702.6|15690.1|42
1598977200000|2020-09-01 16:20:00|15707.6|15695.1|15700.1|15687.6|15707.6|15695.1|15700.1|15687.6|40
1598977500000|2020-09-01 16:25:00|15702.6|15690.1|15702.6|15690.1|15705.1|15692.6|15702.6|15690.1|75
1598977800000|2020-09-01 16:30:00|15700.1|15687.6|15700.1|15687.6|15705.1|15692.6|15697.6|15685.1|130
1598978100000|2020-09-01 16:35:00|15697.6|15685.1|15697.6|15685.1|15697.6|15685.1|15697.6|15685.1|24
1598978400000|2020-09-01 16:40:00|15700.1|15687.6|15700.1|15687.6|15700.1|15687.6|15700.1|15687.6|11
1598978700000|2020-09-01 16:45:00|15702.6|15690.1|15697.6|15685.1|15702.6|15690.1|15697.6|15685.1|31
1598979000000|2020-09-01 16:50:00|15700.1|15687.6|15702.6|15690.1|15702.6|15690.1|15700.1|15687.6|12
1598979300000|2020-09-01 16:55:00|15705.1|15692.6|15702.6|15690.1|15705.1|15692.6|15697.6|15685.1|65
1598979600000|2020-09-01 17:00:00|15700.1|15687.6|15695.1|15682.6|15700.1|15687.6|15695.1|15682.6|49
1598979900000|2020-09-01 17:05:00|15692.6|15680.1|15687.6|15675.1|15692.6|15680.1|15687.6|15675.1|79
1598980200000|2020-09-01 17:10:00|15685.1|15672.6|15685.1|15672.6|15687.6|15675.1|15682.6|15670.1|129
1598980500000|2020-09-01 17:15:00|15687.6||15685.1||15687.6||15685.1||33
1598980800000|2020-09-01 17:20:00|15682.6|15670.1|15680.1|15667.6|15685.1|15672.6|15680.1|15667.6|157
1598981100000|2020-09-01 17:25:00|15682.6|15670.1|15682.6|15670.1|15687.6|15675.1|15680.1|15667.6|94
1598981400000|2020-09-01 17:30:00|15685.1|15667.6|15682.6|15670.1|15685.1|15670.1|15680.1|15667.6|48
1598981700000|2020-09-01 17:35:00|15680.1|15667.6|15682.6|15670.1|15685.1|15672.6|15680.1|15667.6|46
1598982000000|2020-09-01 17:40:00|15685.1|15672.6|15687.6|15675.1|15687.6|15675.1|15685.1|15672.6|14
1598982300000|2020-09-01 17:45:00|15685.1|15672.6|15687.6|15675.1|15687.6|15675.1|15685.1|15672.6|14
1598982600000|2020-09-01 17:50:00|15685.1|15672.6|15685.1|15672.6|15690.1|15677.6|15682.6|15670.1|117
1598982900000|2020-09-01 17:55:00|15682.6|15670.1|15682.6|15670.1|15685.1|15672.6|15682.6|15670.1|5
1598983200000|2020-09-01 18:00:00|15685.1|15672.6|15687.6|15675.1|15690.1|15677.6|15685.1|15672.6|46
1598983500000|2020-09-01 18:05:00|15690.1|15677.6|15690.1|15677.6|15697.6|15685.1|15687.6|15675.1|144
1598983800000|2020-09-01 18:10:00|15692.6|15680.1|15685.1|15672.6|15692.6|15680.1|15685.1|15672.6|118
1598984100000|2020-09-01 18:15:00|15682.6|15670.1|15687.6|15675.1|15687.6|15675.1|15682.6|15667.6|165
1598984400000|2020-09-01 18:20:00|15685.1|15672.6|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|130
1598984700000|2020-09-01 18:25:00|15687.6|15675.1|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|206
1598985000000|2020-09-01 18:30:00|15687.6|15675.1|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|70
1598985300000|2020-09-01 18:35:00|15687.6|15675.1|15687.6|15672.6|15687.6|15675.1|15685.1|15672.6|102
1598985600000|2020-09-01 18:40:00|15685.1|15675.1|15682.6|15672.6|15687.6|15675.1|15680.1|15667.6|176
1598985900000|2020-09-01 18:45:00|15681.4|15671.4|15683.9|15673.9|15683.9|15673.9|15678.9|15668.9|90
1598986200000|2020-09-01 18:50:00|15685.1|15675.1|15685.1|15675.1|15686.4|15676.4|15683.9|15673.9|242
1598986500000|2020-09-01 18:55:00|15683.9|15673.9|15683.9|15673.9|15687.6|15677.6|15683.9|15673.9|339
1598986800000|2020-09-01 19:00:00|15681.4|15671.4|15683.9|15673.9|15685.1|15675.1|15681.4|15671.4|169
1598987100000|2020-09-01 19:05:00|15685.1|15675.1|15683.9|15673.9|15686.4|15676.4|15683.9|15673.9|140
1598987400000|2020-09-01 19:10:00|15682.6|15672.6|15681.4|15671.4|15685.1|15675.1|15681.4|15671.4|128
1598987700000|2020-09-01 19:15:00|15682.6|15672.6|15683.9|15673.9|15686.4|15676.4|15681.4|15671.4|111
1598988000000|2020-09-01 19:20:00|15682.6|15672.6|15686.4|15676.4|15686.4|15676.4|15682.6|15672.6|52
1598988300000|2020-09-01 19:25:00|15683.9|15673.9|15685.1|15675.1|15688.9|15678.9|15683.9|15673.9|396
1598988600000|2020-09-01 19:30:00|15686.4|15676.4|15686.4|15676.4|15688.9|15678.9|15683.9|15673.9|178
1598988900000|2020-09-01 19:35:00|15685.1|15675.1|15688.9|15678.9|15688.9|15678.9|15683.9|15673.9|131
1598989200000|2020-09-01 19:40:00|15691.4|15681.4|15705.1|15695.1|15706.4|15696.4|15691.4|15681.4|73
1598989500000|2020-09-01 19:45:00|15703.9|15693.9|15698.9|15688.9|15703.9|15693.9|15698.9|15688.9|114
1598989800000|2020-09-01 19:50:00|15696.4|15686.4|15706.4|15696.4|15706.4|15696.4|15696.4|15686.4|277
1598990100000|2020-09-01 19:55:00|15708.9|15698.9|15718.9|15708.9|15720.1|15710.1|15708.9|15698.9|390
1598990400000|2020-09-01 20:00:00|15720.1|15710.1|15711.4|15701.4|15721.4|15711.4|15710.1|15700.1|100
1598990700000|2020-09-01 20:05:00|15710.1|15700.1|15717.6|15707.6|15718.9|15708.9|15710.1|15700.1|116
1598991000000|2020-09-01 20:10:00|15716.4|15706.4|15716.4|15706.4|15716.4|15706.4|15713.9|15703.9|21
1598991300000|2020-09-01 20:15:00|15722|15698|15721.7|15697.7|15722.9|15698.9|15720.3|15696.3|4
1598991600000|2020-09-01 20:20:00|15721.9|15697.9|15721.7|15697.7|15722.9|15698.9|15721.5|15697.5|122
1598991900000|2020-09-01 20:25:00|15721.2|15697.2|15722.2|15698.2|15722.5|15698.5|15720.7|15696.7|68
1598992200000|2020-09-01 20:30:00|15724.2|15700.2|15732.5|15708.5|15734.2|15710.2|15719.1|15695.1|73
1598992500000|2020-09-01 20:35:00|15733.4|15709.4|15729.3|15705.3|15733.4|15709.4|15729.2|15705.2|15
1598992800000|2020-09-01 20:40:00|15730.2|15706.2|15731.9|15707.9|15731.9|15707.9|15729.4|15705.4|36
1598993100000|2020-09-01 20:45:00|15731.1|15707.1|15732.8|15708.8|15733.6|15709.6|15730.3|15706.3|165
1598993400000|2020-09-01 20:50:00|15733.6|15709.6|15734.5|15710.5|15735.3|15711.3|15732.8|15708.8|73
1598993700000|2020-09-01 20:55:00|15733.6|15709.6|15733.4|15709.4|15735.3|15711.3|15731.9|15707.9|53
1598994000000|2020-09-01 21:00:00|15732.7|15708.7|15732.4|15708.4|15732.9|15708.9|15732.1|15708.1|2
1598994300000|2020-09-01 21:05:00|15732.6|15708.6|15733.1|15709.1|15733.2|15709.2|15732.6|15708.6|0
1598994600000|2020-09-01 21:10:00|15733|15709|15733.3|15709.3|15733.7|15709.7|15732|15708|2
1598994900000|2020-09-01 21:15:00|15733.2|15709.2|15733.1|15709.1|15734|15710|15732.9|15708.9|0
1598995200000|2020-09-01 21:20:00|15734|15710|15733.5|15709.5|15734|15710|15733|15709|0
1598995500000|2020-09-01 21:25:00|15733.3|15709.3|15733.4|15709.4|15733.7|15709.7|15733.2|15709.2|0
1598995800000|2020-09-01 21:30:00|15734|15710|15733.8|15709.8|15734|15710|15733.7|15709.7|0
1598996100000|2020-09-01 21:35:00|15733.7|15709.7|15734.5|15710.5|15734.8|15710.8|15733.7|15709.7|0
1598996400000|2020-09-01 21:40:00|15734.7|15710.7|15734.7|15710.7|15734.9|15710.9|15734.2|15710.2|0
1598996700000|2020-09-01 21:45:00|15734.9|15710.9|15734.9|15710.9|15734.9|15710.9|15734.1|15710.1|0
1598997000000|2020-09-01 21:50:00|15734.8|15710.8|15733.5|15709.5|15734.8|15710.8|15733.4|15709.4|0
1598997300000|2020-09-01 21:55:00|15733.6|15709.6|15733|15709|15734.1|15710.1|15732.9|15708.9|0
1598997600000|2020-09-01 22:00:00|15734.3|15710.3|15733.1|15709.1|15734.3|15710.3|15725.1|15701.1|0
1598997900000|2020-09-01 22:05:00|15732.6|15708.6|15728|15704|15733.1|15709.1|15728|15704|0
1598998200000|2020-09-01 22:10:00|15728.9|15704.9|15731.5|15707.5|15731.5|15707.5|15727.2|15703.2|0
1598998500000|2020-09-01 22:15:00|15730.7|15706.7|15729.9|15705.9|15730.7|15706.7|15729|15705|0
1598998800000|2020-09-01 22:20:00|15730.7|15706.7|15731.6|15707.6|15733.3|15709.3|15730.7|15706.7|0
1598999100000|2020-09-01 22:25:00|15732.4|15708.4|15729.9|15705.9|15732.4|15708.4|15729.5|15705.5|0
1598999400000|2020-09-01 22:30:00|15729.1|15705.1|15731.6|15707.6|15731.6|15707.6|15728.3|15704.3|0
1598999700000|2020-09-01 22:35:00|15730.8|15706.8|15730.8|15706.8|15731.6|15707.6|15730.8|15706.8|0
1599000000000|2020-09-01 22:40:00|15729.9|15705.9|15729.9|15705.9|15730.8|15706.8|15729.9|15705.9|0
1599000300000|2020-09-01 22:45:00|15730.8|15706.8|15729.9|15705.9|15730.8|15706.8|15728.3|15704.3|0
1599000600000|2020-09-01 22:50:00|15730.8|15706.8|15732.4|15708.4|15732.4|15708.4|15729.9|15705.9|0
1599000900000|2020-09-01 22:55:00|15731.6|15707.6|15732.4|15708.4|15735|15711|15731.6|15707.6|0
1599001200000|2020-09-01 23:00:00|15731.6|15707.6|15729.6|15705.6|15731.6|15707.6|15728.3|15704.3|0
1599001500000|2020-09-01 23:05:00|15730.4|15706.4|15730.9|15706.9|15731.7|15707.7|15730|15706|0
1599001800000|2020-09-01 23:10:00|15730|15706|15731.7|15707.7|15731.7|15707.7|15730|15706|0
1599002100000|2020-09-01 23:15:00|15730.9|15706.9|15735|15711|15735|15711|15730.9|15706.9|0
1599002400000|2020-09-01 23:20:00|15735.9|15711.9|15750.6|15726.6|15750.6|15726.6|15735.9|15711.9|0
1599002700000|2020-09-01 23:25:00|15749.8|15725.8|15748|15724|15751.4|15727.4|15746.4|15722.4|0
1599003000000|2020-09-01 23:30:00|15748.8|15724.8|15745|15721|15748.8|15724.8|15744.6|15720.6|0
1599003300000|2020-09-01 23:35:00|15745.8|15721.8|15746.2|15722.2|15747.5|15723.5|15745|15721|0
1599003600000|2020-09-01 23:40:00|15745.4|15721.4|15747.5|15723.5|15748.4|15724.4|15745.4|15721.4|0
1599003900000|2020-09-01 23:45:00|15746.7|15722.7|15755.4|15731.4|15755.8|15731.8|15745.9|15721.9|0
1599004200000|2020-09-01 23:50:00|15756.3|15732.3|15752.9|15728.9|15756.3|15732.3|15751.2|15727.2|0
1599004500000|2020-09-01 23:55:00|15753.8|15729.8|15759.6|15735.6|15759.6|15735.6|15753.8|15729.8|0
1598918400000|2020-09-01 00:00:00|15591.6|15567.6|15601.8|15577.8|15606|15582|15591.6|15567.6|0
1598918700000|2020-09-01 00:05:00|15602.6|15578.6|15611.6|15587.6|15614.1|15590.1|15601.8|15577.8|0
1598919000000|2020-09-01 00:10:00|15610.8|15586.8|15600.8|15576.8|15611.6|15587.6|15597.4|15573.4|0
1598919300000|2020-09-01 00:15:00|15599.9|15575.9|15600.8|15576.8|15607.1|15583.1|15597.6|15573.6|0
1598919600000|2020-09-01 00:20:00|15600.4|15576.4|15615.4|15591.4|15623.2|15599.2|15600.4|15576.4|0
1598919900000|2020-09-01 00:25:00|15615.8|15591.8|15617.4|15593.4|15621.8|15597.8|15611.4|15587.4|0
1598920200000|2020-09-01 00:30:00|15617|15593|15613.8|15589.8|15620.2|15596.2|15613.3|15589.3|0
1598920500000|2020-09-01 00:35:00|15613.4|15589.4|15608.3|15584.3|15614.2|15590.2|15605.1|15581.1|0
1598920800000|2020-09-01 00:40:00|15608.7|15584.7|15608|15584|15610.8|15586.8|15604.3|15580.3|0
1598921100000|2020-09-01 00:45:00|15607.5|15583.5|15592.4|15568.4|15608|15584|15588|15564|0
1598921400000|2020-09-01 00:50:00|15591.2|15567.2|15583.5|15559.5|15594|15570|15579.4|15555.4|0
1598921700000|2020-09-01 00:55:00|15583.3|15559.3|15593.5|15569.5|15593.5|15569.5|15580.3|15556.3|0
1598922000000|2020-09-01 01:00:00|15593.1|15569.1|15617.6|15607.6|15622.6|15612.6|15582.6|15569.1|3836
1598922300000|2020-09-01 01:05:00|15620.1|15610.1|15610.1|15600.1|15625.1|15615.1|15610.1|15600.1|1529
1598922600000|2020-09-01 01:10:00|15607.6|15597.6|15582.6|15572.6|15615.1|15605.1|15580.1|15570.1|2020
1598922900000|2020-09-01 01:15:00|15580.1|15570.1|15590.1|15580.1|15615.1|15605.1|15575.1|15565.1|3311
1598923200000|2020-09-01 01:20:00|15592.6|15582.6|15612.6|15602.6|15612.6|15602.6|15580.1|15570.1|3973
1598923500000|2020-09-01 01:25:00|15610.1|15600.1|15622.6|15612.6|15630.1|15620.1|15595.1|15585.1|5365
1598923800000|2020-09-01 01:30:00|15620.1|15610.1|15625.1|15615.1|15647.6|15637.6|15597.6|15587.6|17615
1598924100000|2020-09-01 01:35:00|15627.6|15617.6|15667.6|15657.6|15670.1|15660.1|15612.6|15602.6|14232
1598924400000|2020-09-01 01:40:00|15670.1|15660.1|15695.1|15685.1|15700.1|15690.1|15652.6|15642.6|10165
1598924700000|2020-09-01 01:45:00|15697.6|15687.6|15700.1|15690.1|15702.6|15692.6|15680.1|15670.1|6476
1598925000000|2020-09-01 01:50:00|15702.6|15692.6|15667.6|15657.6|15710.1|15700.1|15667.6|15657.6|6227
1598925300000|2020-09-01 01:55:00|15670.1|15660.1|15655.1|15645.1|15682.6|15672.6|15650.1|15640.1|5417
1598925600000|2020-09-01 02:00:00|15657.6|15647.6|15710.1|15700.1|15712.6|15702.6|15650.1|15640.1|6343
1598925900000|2020-09-01 02:05:00|15712.6|15702.6|15685.1|15675.1|15720.1|15710.1|15685.1|15675.1|3586
1598926200000|2020-09-01 02:10:00|15682.6|15672.6|15682.6|15672.6|15695.1|15685.1|15672.6|15662.6|4387
1598926500000|2020-09-01 02:15:00|15685.1|15675.1|15657.6|15647.6|15695.1|15685.1|15655.1|15645.1|3209
1598926800000|2020-09-01 02:20:00|15655.1|15645.1|15632.6|15622.6|15657.6|15647.6|15627.6|15617.6|2766
1598927100000|2020-09-01 02:25:00|15630.1|15620.1|15630.1|15620.1|15630.1|15620.1|15610.1|15600.1|4892
1598927400000|2020-09-01 02:30:00|15627.6|15617.6|15600.1|15590.1|15630.1|15620.1|15595.1|15585.1|5529
1598927700000|2020-09-01 02:35:00|15597.6|15587.6|15645.1|15635.1|15647.6|15637.6|15592.6|15582.6|3852
1598928000000|2020-09-01 02:40:00|15647.6|15637.6|15665.1|15655.1|15667.6|15657.6|15642.6|15632.6|2406
1598928300000|2020-09-01 02:45:00|15667.6|15657.6|15675.1|15665.1|15687.6|15677.6|15660.1|15650.1|2995
1598928600000|2020-09-01 02:50:00|15672.6|15662.6|15692.6|15682.6|15692.6|15682.6|15667.6|15657.6|2781
1598928900000|2020-09-01 02:55:00|15690.1|15680.1|15672.6|15662.6|15700.1|15690.1|15665.1|15655.1|3244
1598929200000|2020-09-01 03:00:00|15675.1|15665.1|15700.1|15690.1|15700.1|15690.1|15672.6|15662.6|2512
1598929500000|2020-09-01 03:05:00|15702.6|15692.6|15690.1|15680.1|15707.6|15697.6|15677.6|15667.6|2624
1598929800000|2020-09-01 03:10:00|15692.6|15682.6|15682.6|15672.6|15697.6|15687.6|15675.1|15665.1|1605
1598930100000|2020-09-01 03:15:00|15685.1|15675.1|15677.6|15667.6|15692.6|15682.6|15667.6|15657.6|1788
1598930400000|2020-09-01 03:20:00|15680.1|15670.1|15677.6|15667.6|15697.6|15687.6|15675.1|15665.1|2645
1598930700000|2020-09-01 03:25:00|15675.1|15665.1|15675.1|15665.1|15682.6|15672.6|15660.1|15650.1|1551
1598931000000|2020-09-01 03:30:00|15677.6|15667.6|15675.1|15665.1|15677.6|15667.6|15667.6|15657.6|383
1598931300000|2020-09-01 03:35:00|15672.6|15662.6|15667.6|15657.6|15677.6|15667.6|15667.6|15657.6|204
1598931600000|2020-09-01 03:40:00|15670.1|15660.1|15667.6|15657.6|15672.6|15662.6|15667.6|15657.6|162
1598931900000|2020-09-01 03:45:00|15670.1|15660.1|15672.6|15662.6|15672.6|15662.6|15660.1|15650.1|159
1598932200000|2020-09-01 03:50:00|15670.1|15660.1|15670.1|15660.1|15672.6|15662.6|15667.6|15657.6|118
1598932500000|2020-09-01 03:55:00|15672.6|15662.6|15672.6|15662.6|15675.1|15665.1|15670.1|15660.1|403
1598932800000|2020-09-01 04:00:00|15675.1|15665.1|15680.1|15670.1|15682.6|15672.6|15672.6|15662.6|368
1598933100000|2020-09-01 04:05:00|15677.6|15667.6|15682.6|15672.6|15682.6|15672.6|15677.6|15667.6|115
1598933400000|2020-09-01 04:10:00|15680.1|15670.1|15690.1|15680.1|15690.1|15680.1|15677.6|15667.6|340
1598933700000|2020-09-01 04:15:00|15685.1|15675.1|15685.1|15675.1|15687.6|15677.6|15680.1|15670.1|174
1598934000000|2020-09-01 04:20:00|15682.6|15672.6|15680.1|15670.1|15685.1|15675.1|15677.6|15667.6|125
1598934300000|2020-09-01 04:25:00|15677.6|15667.6|15655.1|15645.1|15677.6|15667.6|15655.1|15645.1|702
1598934600000|2020-09-01 04:30:00|15657.6|15647.6|15662.6|15652.6|15665.1|15655.1|15652.6|15642.6|750
1598934900000|2020-09-01 04:35:00|15665.1|15655.1|15650.1|15640.1|15665.1|15655.1|15650.1|15640.1|682
1598935200000|2020-09-01 04:40:00|15655.1|15645.1|15652.6|15642.6|15660.1|15650.1|15647.6|15637.6|477
1598935500000|2020-09-01 04:45:00|15650.1|15640.1|15647.6|15637.6|15655.1|15645.1|15642.6|15632.6|1293
1598935800000|2020-09-01 04:50:00|15645.1|15635.1|15650.1|15640.1|15652.6|15642.6|15645.1|15635.1|478
1598936100000|2020-09-01 04:55:00|15652.6|15642.6|15642.6|15632.6|15652.6|15642.6|15642.6|15632.6|916
1598936400000|2020-09-01 05:00:00|15645.1|15635.1|15652.6|15642.6|15672.6|15662.6|15642.6|15632.6|6778
1598936700000|2020-09-01 05:05:00|15655.1|15645.1|15647.6|15637.6|15667.6|15657.6|15645.1|15635.1|2688
1598937000000|2020-09-01 05:10:00|15650.1|15640.1|15670.1|15660.1|15672.6|15662.6|15647.6|15637.6|2839
1598937300000|2020-09-01 05:15:00|15672.6|15662.6|15680.1|15670.1|15682.6|15672.6|15665.1|15655.1|2569
1598937600000|2020-09-01 05:20:00|15682.6|15672.6|15660.1|15650.1|15682.6|15672.6|15660.1|15650.1|1881
1598937900000|2020-09-01 05:25:00|15662.6|15652.6|15687.6|15677.6|15695.1|15685.1|15660.1|15650.1|2835
1598938200000|2020-09-01 05:30:00|15690.1|15680.1|15687.6|15677.6|15692.6|15682.6|15677.6|15667.6|2378
1598938500000|2020-09-01 05:35:00|15685.1|15675.1|15675.1|15665.1|15687.6|15677.6|15670.1|15660.1|1770
1598938800000|2020-09-01 05:40:00|15672.6|15662.6|15642.6|15632.6|15672.6|15662.6|15640.1|15630.1|2632
1598939100000|2020-09-01 05:45:00|15640.1|15630.1|15642.6|15632.6|15647.6|15637.6|15635.1|15625.1|2181
1598939400000|2020-09-01 05:50:00|15640.1|15630.1|15675.1|15665.1|15675.1|15665.1|15637.6|15627.6|2381
1598939700000|2020-09-01 05:55:00|15672.6|15662.6|15675.1|15665.1|15680.1|15670.1|15667.6|15657.6|1770
1598940000000|2020-09-01 06:00:00|15672.6|15662.6|15652.6|15642.6|15677.6|15667.6|15645.1|15635.1|3070
1598940300000|2020-09-01 06:05:00|15650.1|15640.1|15687.6|15677.6|15687.6|15677.6|15637.6|15627.6|2851
1598940600000|2020-09-01 06:10:00|15685.1|15675.1|15655.1|15645.1|15685.1|15675.1|15655.1|15645.1|2332
1598940900000|2020-09-01 06:15:00|15660.1|15650.1|15657.6|15647.6|15667.6|15657.6|15647.6|15637.6|2185
1598941200000|2020-09-01 06:20:00|15655.1|15645.1|15652.6|15642.6|15672.6|15662.6|15647.6|15637.6|1960
1598941500000|2020-09-01 06:25:00|15650.1|15640.1|15635.1|15625.1|15650.1|15640.1|15632.6|15622.6|2213
1598941800000|2020-09-01 06:30:00|15632.6|15622.6|15637.6|15627.6|15655.1|15645.1|15625.1|15615.1|3938
1598942100000|2020-09-01 06:35:00|15635.1|15625.1|15632.6|15622.6|15640.1|15630.1|15625.1|15615.1|2684
1598942400000|2020-09-01 06:40:00|15630.1|15620.1|15655.1|15645.1|15655.1|15645.1|15627.6|15617.6|4012
1598942700000|2020-09-01 06:45:00|15652.6|15642.6|15677.6|15667.6|15677.6|15667.6|15650.1|15640.1|6051
1598943000000|2020-09-01 06:50:00|15675.1|15665.1|15690.1|15680.1|15690.1|15680.1|15667.6|15657.6|5636
1598943300000|2020-09-01 06:55:00|15687.6|15677.6|15690.1|15680.1|15695.1|15685.1|15677.6|15667.6|5958
1598943600000|2020-09-01 07:00:00|15692.6|15677.6|15657.6|15645.1|15692.6|15677.6|15657.6|15645.1|2996
1598943900000|2020-09-01 07:05:00|15660.1|15647.6|15652.6|15637.6|15670.1|15657.6|15652.6|15637.6|2113
1598944200000|2020-09-01 07:10:00|15650.1|15640.1|15652.6|15637.6|15657.6|15645.1|15640.1|15627.6|2378
1598944500000|2020-09-01 07:15:00|15650.1|15640.1|15675.1|15662.6|15682.6|15667.6|15650.1|15637.6|1542
1598944800000|2020-09-01 07:20:00|15677.6|15665.1|15685.1|15672.6|15692.6|15680.1|15675.1|15662.6|609
1598945100000|2020-09-01 07:25:00|15687.6|15675.1|15682.6|15667.6|15687.6|15675.1|15680.1|15667.6|507
1598945400000|2020-09-01 07:30:00|15685.1|15670.1|15680.1|15667.6|15685.1|15672.6|15672.6|15660.1|842
1598945700000|2020-09-01 07:35:00|15682.6|15670.1|15690.1|15677.6|15690.1|15677.6|15682.6|15667.6|437
1598946000000|2020-09-01 07:40:00|15692.6|15680.1|15695.1|15682.6|15702.6|15690.1|15690.1|15677.6|1173
1598946300000|2020-09-01 07:45:00|15692.6|15680.1|15692.6|15680.1|15697.6|15685.1|15690.1|15677.6|431
1598946600000|2020-09-01 07:50:00|15690.1|15677.6|15697.6|15685.1|15697.6|15685.1|15680.1|15667.6|796
1598946900000|2020-09-01 07:55:00|15700.1|15687.6|15707.6|15695.1|15712.6|15700.1|15695.1|15680.1|1588
1598947200000|2020-09-01 08:00:00|15710.1|15692.6|15685.1|15672.6|15712.6|15700.1|15682.6|15667.6|930
1598947500000|2020-09-01 08:05:00|15687.6|15675.1|15677.6|15662.6|15695.1|15682.6|15672.6|15660.1|821
1598947800000|2020-09-01 08:10:00|15675.1|15665.1|15675.1|15662.6|15682.6|15670.1|15672.6|15660.1|968
1598948100000|2020-09-01 08:15:00|15672.6|15660.1|15690.1|15675.1|15690.1|15677.6|15670.1|15657.6|1006
1598948400000|2020-09-01 08:20:00|15692.6|15677.6|15700.1|15687.6|15700.1|15687.6|15687.6|15675.1|1214
1598948700000|2020-09-01 08:25:00|15697.6|15685.1|15702.6|15690.1|15702.6|15690.1|15692.6|15680.1|1364
1598949000000|2020-09-01 08:30:00|15701.8|15677.8|15705.3|15681.3|15714.2|15690.2|15681.3|15657.3|0
1598949300000|2020-09-01 08:35:00|15705.7|15681.7|15716.4|15692.4|15725.7|15701.7|15705.3|15681.3|2131
1598949600000|2020-09-01 08:40:00|15716.8|15692.8|15701.4|15677.4|15719.2|15695.2|15687.8|15663.8|0
1598949900000|2020-09-01 08:45:00|15701.6|15677.6|15704.7|15680.7|15716.3|15692.3|15697.4|15673.4|0
1598950200000|2020-09-01 08:50:00|15705.1|15681.1|15680.2|15656.2|15707.9|15683.9|15674.9|15650.9|0
1598950500000|2020-09-01 08:55:00|15677.8|15653.8|15688.3|15664.3|15691|15667|15674.2|15650.2|0
1598950800000|2020-09-01 09:00:00|15705.1|15692.6|15705.1|15692.6|15707.6|15695.1|15697.6|15682.6|578
1598951100000|2020-09-01 09:05:00|15707.6|15690.1|15705.1|15692.6|15710.1|15697.6|15700.1|15687.6|283
1598951400000|2020-09-01 09:10:00|15707.6|15695.1|15710.1|15697.6|15710.1|15697.6|15705.1|15692.6|120
1598951700000|2020-09-01 09:15:00|15707.6|15695.1|15715.1|15700.1|15715.1|15702.6|15705.1|15692.6|522
1598952000000|2020-09-01 09:20:00|15717.6|15702.6|15717.6|15702.6|15720.1|15705.1|15712.6|15700.1|293
1598952300000|2020-09-01 09:25:00|15715.1|15705.1|15722.6|15710.1|15722.6|15710.1|15715.1|15705.1|352
1598952600000|2020-09-01 09:30:00|15725.1|15712.6|15727.6|15715.1|15727.6|15715.1|15722.6|15710.1|353
1598952900000|2020-09-01 09:35:00|15730.1|15717.6|15732.6|15720.1|15732.6|15720.1|15727.6|15715.1|338
1598953200000|2020-09-01 09:40:00|15730.1|15717.6|15727.6|15715.1|15730.1|15717.6|15727.6|15715.1|121
1598953500000|2020-09-01 09:45:00|15730.1|15717.6|15727.6|15715.1|15730.1|15717.6|15725.1|15712.6|227
1598953800000|2020-09-01 09:50:00|15725.1|15712.6|15722.6|15710.1|15727.6|15715.1|15722.6|15710.1|245
1598954100000|2020-09-01 09:55:00|15720.1|15707.6|15717.6|15705.1|15722.6|15710.1|15715.1|15702.6|169
1598954400000|2020-09-01 10:00:00|15715.1|15702.6|15717.6|15705.1|15720.1|15705.1|15712.6|15700.1|149
1598954700000|2020-09-01 10:05:00|||||||||42
1598955000000|2020-09-01 10:10:00|15715.1|15702.6|15720.1|15707.6|15720.1|15707.6|15715.1|15702.6|64
1598955300000|2020-09-01 10:15:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15720.1|15707.6|225
1598955600000|2020-09-01 10:20:00|15727.6|15715.1|15730.1|15717.6|15730.1|15717.6|15725.1|15712.6|231
1598955900000|2020-09-01 10:25:00|15727.6|15715.1|15725.1|15712.6|15730.1|15717.6|15725.1|15712.6|49
1598956200000|2020-09-01 10:30:00|15727.6|15715.1|15725.1|15712.6|15730.1|15717.6|15725.1|15712.6|42
1598956500000|2020-09-01 10:35:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15722.6|15710.1|46
1598956800000|2020-09-01 10:40:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15720.1|15707.6|183
1598957100000|2020-09-01 10:45:00|15727.6|15715.1|15727.6|15715.1|15727.6|15715.1|15727.6|15715.1|29
1598957400000|2020-09-01 10:50:00|15725.1|15712.6|15727.6|15715.1|15727.6|15715.1|15725.1|15712.6|29
1598957700000|2020-09-01 10:55:00|15730.1|15717.6|15732.6|15720.1|15732.6|15720.1|15727.6|15715.1|118
1598958000000|2020-09-01 11:00:00|15735.1|15722.6|15732.6|15720.1|15735.1|15722.6|15732.6|15720.1|98
1598958300000|2020-09-01 11:05:00|15735.1|15722.6|15732.6|15720.1|15735.1|15722.6|15732.6|15720.1|77
1598958600000|2020-09-01 11:10:00|15735.1|15722.6|15725.1|15712.6|15735.1|15722.6|15725.1|15712.6|68
1598958900000|2020-09-01 11:15:00|15722.6|15710.1|15717.6|15705.1|15725.1|15712.6|15717.6|15705.1|222
1598959200000|2020-09-01 11:20:00|15715.1|15702.6|15707.6|15695.1|15717.6|15702.6|15705.1|15692.6|194
1598959500000|2020-09-01 11:25:00|15705.1|15692.6|15702.6|15690.1|15707.6|15695.1|15700.1|15687.6|235
1598959800000|2020-09-01 11:30:00|15705.1|15692.6|15697.6|15685.1|15705.1|15692.6|15695.1|15682.6|294
1598960100000|2020-09-01 11:35:00|15695.1|15682.6|15705.1|15692.6|15707.6|15695.1|15695.1|15682.6|314
1598960400000|2020-09-01 11:40:00|15702.6|15690.1|15697.6|15685.1|15702.6|15690.1|15695.1|15680.1|276
1598960700000|2020-09-01 11:45:00|15695.1|15682.6|15697.6|15685.1|15705.1|15692.6|15695.1|15682.6|300
1598961000000|2020-09-01 11:50:00|15695.1|15682.6|15697.6|15685.1|15700.1|15687.6|15695.1|15682.6|261
1598961300000|2020-09-01 11:55:00|15695.1|15682.6|15695.1|15682.6|15700.1|15687.6|15695.1|15682.6|253
1598961600000|2020-09-01 12:00:00|15697.6|15685.1|15702.6|15690.1|15705.1|15690.1|15695.1|15682.6|98
1598961900000|2020-09-01 12:05:00|15705.1|15687.6|15700.1|15687.6|15705.1|15690.1|15700.1|15687.6|39
1598962200000|2020-09-01 12:10:00|15702.6|15690.1|15702.6|15690.1|15705.1|15692.6|15700.1|15687.6|125
1598962500000|2020-09-01 12:15:00|15700.1|15687.6|15697.6|15685.1|15702.6|15690.1|15697.6|15685.1|73
1598962800000|2020-09-01 12:20:00|15695.1|15682.6|15697.6|15685.1|15697.6|15685.1|15695.1|15682.6|113
1598963100000|2020-09-01 12:25:00|15700.1|15687.6|15700.1|15687.6|15702.6|15690.1|15697.6|15685.1|197
1598963400000|2020-09-01 12:30:00|15697.6|15685.1|15702.6|15690.1|15702.6|15690.1|15697.6|15685.1|26
1598963700000|2020-09-01 12:35:00|15705.1|15687.6|15702.6|15690.1|15705.1|15690.1|15700.1|15687.6|62
1598964000000|2020-09-01 12:40:00|15700.1|15687.6|15707.6|15692.6|15710.1|15695.1|15700.1|15687.6|72
1598964300000|2020-09-01 12:45:00|15705.1|15695.1|15712.6|15697.6|15712.6|15700.1|15705.1|15692.6|53
1598964600000|2020-09-01 12:50:00|15710.1|15700.1|15707.6|15695.1|15712.6|15700.1|15705.1|15692.6|202
1598964900000|2020-09-01 12:55:00|15710.1|15697.6|15695.1|15682.6|15710.1|15697.6|15690.1|15677.6|502
1598965200000|2020-09-01 13:00:00|15692.6|15680.1|15677.6|15665.1|15697.6|15685.1|15677.6|15665.1|728
1598965500000|2020-09-01 13:05:00|15675.1|15662.6|15662.6|15647.6|15680.1|15667.6|15655.1|15642.6|637
1598965800000|2020-09-01 13:10:00|15660.1|15650.1|15675.1|15662.6|15675.1|15662.6|15660.1|15647.6|163
1598966100000|2020-09-01 13:15:00|15672.6|15660.1|15675.1|15662.6|15682.6|15670.1|15670.1|15655.1|190
1598966400000|2020-09-01 13:20:00|15672.6|15660.1|15675.1|15662.6|15677.6|15665.1|15672.6|15660.1|152
1598966700000|2020-09-01 13:25:00|15677.6|15665.1|15682.6|15670.1|15685.1|15672.6|15677.6|15662.6|85
1598967000000|2020-09-01 13:30:00|15685.1|15672.6|15685.1|15672.6|15692.6|15680.1|15672.6|15660.1|556
1598967300000|2020-09-01 13:35:00|15687.6|15670.1|15677.6|15665.1|15690.1|15677.6|15677.6|15665.1|274
1598967600000|2020-09-01 13:40:00|15675.1|15662.6|15672.6|15660.1|15682.6|15670.1|15665.1|15652.6|480
1598967900000|2020-09-01 13:45:00|15675.1|15662.6|15707.6|15692.6|15710.1|15697.6|15675.1|15662.6|645
1598968200000|2020-09-01 13:50:00|15705.1|15690.1|15687.6|15672.6|15705.1|15690.1|15685.1|15672.6|468
1598968500000|2020-09-01 13:55:00|15685.1|15675.1|15685.1|15672.6|15695.1|15682.6|15685.1|15672.6|114
1598968800000|2020-09-01 14:00:00|15690.1|15675.1|15687.6|15675.1|15707.6|15695.1|15685.1|15672.6|383
1598969100000|2020-09-01 14:05:00|15690.1|15677.6|15685.1|15672.6|15702.6|15690.1|15685.1|15672.6|201
1598969400000|2020-09-01 14:10:00|15687.6|15675.1|15695.1|15682.6|15702.6|15690.1|15687.6|15675.1|254
1598969700000|2020-09-01 14:15:00|15697.6|15685.1|15710.1|15697.6|15710.1|15697.6|15692.6|15680.1|227
1598970000000|2020-09-01 14:20:00|15707.6|15695.1|15712.6|15700.1|15715.1|15702.6|15707.6|15695.1|193
1598970300000|2020-09-01 14:25:00|15715.1|15702.6|15720.1|15707.6|15720.1|15707.6|15712.6|15700.1|302
1598970600000|2020-09-01 14:30:00|15717.6|15705.1|15707.6|15695.1|15720.1|15707.6|15707.6|15695.1|114
1598970900000|2020-09-01 14:35:00|15710.1|15697.6|15710.1|15697.6|15717.6|15705.1|15707.6|15695.1|91
1598971200000|2020-09-01 14:40:00|15712.6|15700.1|15710.1|15697.6|15715.1|15702.6|15705.1|15692.6|81
1598971500000|2020-09-01 14:45:00|15707.6|15695.1|15712.6|15700.1|15725.1|15710.1|15705.1|15692.6|423
1598971800000|2020-09-01 14:50:00|15710.1|15697.6|15705.1|15692.6|15720.1|15707.6|15705.1|15692.6|127
1598972100000|2020-09-01 14:55:00|15707.6|15695.1|15702.6|15690.1|15717.6|15705.1|15702.6|15690.1|262
1598972400000|2020-09-01 15:00:00|15705.1|15692.6|15700.1|15687.6|15710.1|15697.6|15700.1|15687.6|97
1598972700000|2020-09-01 15:05:00|15702.6|15690.1|15700.1|15687.6|15705.1|15692.6|15697.6|15685.1|289
1598973000000|2020-09-01 15:10:00|15702.6|15690.1|15700.1|15687.6|15702.6|15690.1|15697.6|15685.1|257
1598973300000|2020-09-01 15:15:00|15697.6|15685.1|15697.6|15685.1|15702.6|15690.1|15695.1|15682.6|99
1598973600000|2020-09-01 15:20:00|15695.1|15682.6|15692.6|15680.1|15700.1|15687.6|15692.6|15680.1|208
1598973900000|2020-09-01 15:25:00|15695.1|15682.6|15690.1|15677.6|15697.6|15682.6|15687.6|15675.1|350
1598974200000|2020-09-01 15:30:00|15692.6|15675.1|15690.1|15677.6|15692.6|15680.1|15685.1|15672.6|211
1598974500000|2020-09-01 15:35:00|15692.6|15680.1|15690.1|15677.6|15695.1|15682.6|15687.6|15675.1|177
1598974800000|2020-09-01 15:40:00|15687.6|15675.1|15692.6|15680.1|15695.1|15682.6|15685.1|15672.6|158
1598975100000|2020-09-01 15:45:00|15690.1|15677.6|15690.1|15677.6|15692.6|15680.1|15687.6|15675.1|41
1598975400000|2020-09-01 15:50:00|15687.6|15675.1|15690.1|15675.1|15692.6|15680.1|15687.6|15675.1|26
1598975700000|2020-09-01 15:55:00|15687.6|15677.6|15695.1|15682.6|15695.1|15682.6|15687.6|15675.1|50
1598976000000|2020-09-01 16:00:00|15697.6|15685.1|15697.6|15685.1|15700.1|15687.6|15695.1|15682.6|17
1598976300000|2020-09-01 16:05:00|15700.1|15687.6|15700.1|15687.6|15705.1|15692.6|15700.1|15687.6|35
1598976600000|2020-09-01 16:10:00|15702.6|15690.1|15705.1|15692.6|15705.1|15692.6|15700.1|15687.6|36
1598976900000|2020-09-01 16:15:00|15707.6|15695.1|15705.1|15692.6|15707.6|15695.1|15702.6|15690.1|42
1598977200000|2020-09-01 16:20:00|15707.6|15695.1|15700.1|15687.6|15707.6|15695.1|15700.1|15687.6|40
1598977500000|2020-09-01 16:25:00|15702.6|15690.1|15702.6|15690.1|15705.1|15692.6|15702.6|15690.1|75
1598977800000|2020-09-01 16:30:00|15700.1|15687.6|15700.1|15687.6|15705.1|15692.6|15697.6|15685.1|130
1598978100000|2020-09-01 16:35:00|15697.6|15685.1|15697.6|15685.1|15697.6|15685.1|15697.6|15685.1|24
1598978400000|2020-09-01 16:40:00|15700.1|15687.6|15700.1|15687.6|15700.1|15687.6|15700.1|15687.6|11
1598978700000|2020-09-01 16:45:00|15702.6|15690.1|15697.6|15685.1|15702.6|15690.1|15697.6|15685.1|31
1598979000000|2020-09-01 16:50:00|15700.1|15687.6|15702.6|15690.1|15702.6|15690.1|15700.1|15687.6|12
1598979300000|2020-09-01 16:55:00|15705.1|15692.6|15702.6|15690.1|15705.1|15692.6|15697.6|15685.1|65
1598979600000|2020-09-01 17:00:00|15700.1|15687.6|15695.1|15682.6|15700.1|15687.6|15695.1|15682.6|49
1598979900000|2020-09-01 17:05:00|15692.6|15680.1|15687.6|15675.1|15692.6|15680.1|15687.6|15675.1|79
1598980200000|2020-09-01 17:10:00|15685.1|15672.6|15685.1|15672.6|15687.6|15675.1|15682.6|15670.1|129
1598980500000|2020-09-01 17:15:00|15687.6||15685.1||15687.6||15685.1||33
1598980800000|2020-09-01 17:20:00|15682.6|15670.1|15680.1|15667.6|15685.1|15672.6|15680.1|15667.6|157
1598981100000|2020-09-01 17:25:00|15682.6|15670.1|15682.6|15670.1|15687.6|15675.1|15680.1|15667.6|94
1598981400000|2020-09-01 17:30:00|15685.1|15667.6|15682.6|15670.1|15685.1|15670.1|15680.1|15667.6|48
1598981700000|2020-09-01 17:35:00|15680.1|15667.6|15682.6|15670.1|15685.1|15672.6|15680.1|15667.6|46
1598982000000|2020-09-01 17:40:00|15685.1|15672.6|15687.6|15675.1|15687.6|15675.1|15685.1|15672.6|14
1598982300000|2020-09-01 17:45:00|15685.1|15672.6|15687.6|15675.1|15687.6|15675.1|15685.1|15672.6|14
1598982600000|2020-09-01 17:50:00|15685.1|15672.6|15685.1|15672.6|15690.1|15677.6|15682.6|15670.1|117
1598982900000|2020-09-01 17:55:00|15682.6|15670.1|15682.6|15670.1|15685.1|15672.6|15682.6|15670.1|5
1598983200000|2020-09-01 18:00:00|15685.1|15672.6|15687.6|15675.1|15690.1|15677.6|15685.1|15672.6|46
1598983500000|2020-09-01 18:05:00|15690.1|15677.6|15690.1|15677.6|15697.6|15685.1|15687.6|15675.1|144
1598983800000|2020-09-01 18:10:00|15692.6|15680.1|15685.1|15672.6|15692.6|15680.1|15685.1|15672.6|118
1598984100000|2020-09-01 18:15:00|15682.6|15670.1|15687.6|15675.1|15687.6|15675.1|15682.6|15667.6|165
1598984400000|2020-09-01 18:20:00|15685.1|15672.6|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|130
1598984700000|2020-09-01 18:25:00|15687.6|15675.1|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|206
1598985000000|2020-09-01 18:30:00|15687.6|15675.1|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|70
1598985300000|2020-09-01 18:35:00|15687.6|15675.1|15687.6|15672.6|15687.6|15675.1|15685.1|15672.6|102
1598985600000|2020-09-01 18:40:00|15685.1|15675.1|15682.6|15672.6|15687.6|15675.1|15680.1|15667.6|176
1598985900000|2020-09-01 18:45:00|15681.4|15671.4|15683.9|15673.9|15683.9|15673.9|15678.9|15668.9|90
1598986200000|2020-09-01 18:50:00|15685.1|15675.1|15685.1|15675.1|15686.4|15676.4|15683.9|15673.9|242
1598986500000|2020-09-01 18:55:00|15683.9|15673.9|15683.9|15673.9|15687.6|15677.6|15683.9|15673.9|339
1598986800000|2020-09-01 19:00:00|15681.4|15671.4|15683.9|15673.9|15685.1|15675.1|15681.4|15671.4|169
1598987100000|2020-09-01 19:05:00|15685.1|15675.1|15683.9|15673.9|15686.4|15676.4|15683.9|15673.9|140
1598987400000|2020-09-01 19:10:00|15682.6|15672.6|15681.4|15671.4|15685.1|15675.1|15681.4|15671.4|128
1598987700000|2020-09-01 19:15:00|15682.6|15672.6|15683.9|15673.9|15686.4|15676.4|15681.4|15671.4|111
1598988000000|2020-09-01 19:20:00|15682.6|15672.6|15686.4|15676.4|15686.4|15676.4|15682.6|15672.6|52
1598988300000|2020-09-01 19:25:00|15683.9|15673.9|15685.1|15675.1|15688.9|15678.9|15683.9|15673.9|396
1598988600000|2020-09-01 19:30:00|15686.4|15676.4|15686.4|15676.4|15688.9|15678.9|15683.9|15673.9|178
1598988900000|2020-09-01 19:35:00|15685.1|15675.1|15688.9|15678.9|15688.9|15678.9|15683.9|15673.9|131
1598989200000|2020-09-01 19:40:00|15691.4|15681.4|15705.1|15695.1|15706.4|15696.4|15691.4|15681.4|73
1598989500000|2020-09-01 19:45:00|15703.9|15693.9|15698.9|15688.9|15703.9|15693.9|15698.9|15688.9|114
1598989800000|2020-09-01 19:50:00|15696.4|15686.4|15706.4|15696.4|15706.4|15696.4|15696.4|15686.4|277
1598990100000|2020-09-01 19:55:00|15708.9|15698.9|15718.9|15708.9|15720.1|15710.1|15708.9|15698.9|390
1598990400000|2020-09-01 20:00:00|15720.1|15710.1|15711.4|15701.4|15721.4|15711.4|15710.1|15700.1|100
1598990700000|2020-09-01 20:05:00|15710.1|15700.1|15717.6|15707.6|15718.9|15708.9|15710.1|15700.1|116
1598991000000|2020-09-01 20:10:00|15716.4|15706.4|15716.4|15706.4|15716.4|15706.4|15713.9|15703.9|21
1598991300000|2020-09-01 20:15:00|15722|15698|15721.7|15697.7|15722.9|15698.9|15720.3|15696.3|4
1598991600000|2020-09-01 20:20:00|15721.9|15697.9|15721.7|15697.7|15722.9|15698.9|15721.5|15697.5|122
1598991900000|2020-09-01 20:25:00|15721.2|15697.2|15722.2|15698.2|15722.5|15698.5|15720.7|15696.7|68
1598992200000|2020-09-01 20:30:00|15724.2|15700.2|15732.5|15708.5|15734.2|15710.2|15719.1|15695.1|73
1598992500000|2020-09-01 20:35:00|15733.4|15709.4|15729.3|15705.3|15733.4|15709.4|15729.2|15705.2|15
1598992800000|2020-09-01 20:40:00|15730.2|15706.2|15731.9|15707.9|15731.9|15707.9|15729.4|15705.4|36
1598993100000|2020-09-01 20:45:00|15731.1|15707.1|15732.8|15708.8|15733.6|15709.6|15730.3|15706.3|165
1598993400000|2020-09-01 20:50:00|15733.6|15709.6|15734.5|15710.5|15735.3|15711.3|15732.8|15708.8|73
1598993700000|2020-09-01 20:55:00|15733.6|15709.6|15733.4|15709.4|15735.3|15711.3|15731.9|15707.9|53
1598994000000|2020-09-01 21:00:00|15732.7|15708.7|15732.4|15708.4|15732.9|15708.9|15732.1|15708.1|2
1598994300000|2020-09-01 21:05:00|15732.6|15708.6|15733.1|15709.1|15733.2|15709.2|15732.6|15708.6|0
1598994600000|2020-09-01 21:10:00|15733|15709|15733.3|15709.3|15733.7|15709.7|15732|15708|2
1598994900000|2020-09-01 21:15:00|15733.2|15709.2|15733.1|15709.1|15734|15710|15732.9|15708.9|0
1598995200000|2020-09-01 21:20:00|15734|15710|15733.5|15709.5|15734|15710|15733|15709|0
1598995500000|2020-09-01 21:25:00|15733.3|15709.3|15733.4|15709.4|15733.7|15709.7|15733.2|15709.2|0
1598995800000|2020-09-01 21:30:00|15734|15710|15733.8|15709.8|15734|15710|15733.7|15709.7|0
1598996100000|2020-09-01 21:35:00|15733.7|15709.7|15734.5|15710.5|15734.8|15710.8|15733.7|15709.7|0
1598996400000|2020-09-01 21:40:00|15734.7|15710.7|15734.7|15710.7|15734.9|15710.9|15734.2|15710.2|0
1598996700000|2020-09-01 21:45:00|15734.9|15710.9|15734.9|15710.9|15734.9|15710.9|15734.1|15710.1|0
1598997000000|2020-09-01 21:50:00|15734.8|15710.8|15733.5|15709.5|15734.8|15710.8|15733.4|15709.4|0
1598997300000|2020-09-01 21:55:00|15733.6|15709.6|15733|15709|15734.1|15710.1|15732.9|15708.9|0
1598997600000|2020-09-01 22:00:00|15734.3|15710.3|15733.1|15709.1|15734.3|15710.3|15725.1|15701.1|0
1598997900000|2020-09-01 22:05:00|15732.6|15708.6|15728|15704|15733.1|15709.1|15728|15704|0
1598998200000|2020-09-01 22:10:00|15728.9|15704.9|15731.5|15707.5|15731.5|15707.5|15727.2|15703.2|0
1598998500000|2020-09-01 22:15:00|15730.7|15706.7|15729.9|15705.9|15730.7|15706.7|15729|15705|0
1598998800000|2020-09-01 22:20:00|15730.7|15706.7|15731.6|15707.6|15733.3|15709.3|15730.7|15706.7|0
1598999100000|2020-09-01 22:25:00|15732.4|15708.4|15729.9|15705.9|15732.4|15708.4|15729.5|15705.5|0
1598999400000|2020-09-01 22:30:00|15729.1|15705.1|15731.6|15707.6|15731.6|15707.6|15728.3|15704.3|0
1598999700000|2020-09-01 22:35:00|15730.8|15706.8|15730.8|15706.8|15731.6|15707.6|15730.8|15706.8|0
1599000000000|2020-09-01 22:40:00|15729.9|15705.9|15729.9|15705.9|15730.8|15706.8|15729.9|15705.9|0
1599000300000|2020-09-01 22:45:00|15730.8|15706.8|15729.9|15705.9|15730.8|15706.8|15728.3|15704.3|0
1599000600000|2020-09-01 22:50:00|15730.8|15706.8|15732.4|15708.4|15732.4|15708.4|15729.9|15705.9|0
1599000900000|2020-09-01 22:55:00|15731.6|15707.6|15732.4|15708.4|15735|15711|15731.6|15707.6|0
1599001200000|2020-09-01 23:00:00|15731.6|15707.6|15729.6|15705.6|15731.6|15707.6|15728.3|15704.3|0
1599001500000|2020-09-01 23:05:00|15730.4|15706.4|15730.9|15706.9|15731.7|15707.7|15730|15706|0
1599001800000|2020-09-01 23:10:00|15730|15706|15731.7|15707.7|15731.7|15707.7|15730|15706|0
1599002100000|2020-09-01 23:15:00|15730.9|15706.9|15735|15711|15735|15711|15730.9|15706.9|0
1599002400000|2020-09-01 23:20:00|15735.9|15711.9|15750.6|15726.6|15750.6|15726.6|15735.9|15711.9|0
1599002700000|2020-09-01 23:25:00|15749.8|15725.8|15748|15724|15751.4|15727.4|15746.4|15722.4|0
1599003000000|2020-09-01 23:30:00|15748.8|15724.8|15745|15721|15748.8|15724.8|15744.6|15720.6|0
1599003300000|2020-09-01 23:35:00|15745.8|15721.8|15746.2|15722.2|15747.5|15723.5|15745|15721|0
1599003600000|2020-09-01 23:40:00|15745.4|15721.4|15747.5|15723.5|15748.4|15724.4|15745.4|15721.4|0
1599003900000|2020-09-01 23:45:00|15746.7|15722.7|15755.4|15731.4|15755.8|15731.8|15745.9|15721.9|0
1599004200000|2020-09-01 23:50:00|15756.3|15732.3|15752.9|15728.9|15756.3|15732.3|15751.2|15727.2|0
1599004500000|2020-09-01 23:55:00|15753.8|15729.8|15759.6|15735.6|15759.6|15735.6|15753.8|15729.8|0
1599004800000|2020-09-02 00:00:00|15758.8|15734.8|15758.7|15734.7|15759.6|15735.6|15753.6|15729.6|0
1599005100000|2020-09-02 00:05:00|15757.8|15733.8|15762.8|15738.8|15762.8|15738.8|15754.5|15730.5|0
1599005400000|2020-09-02 00:10:00|15763.2|15739.2|15763.3|15739.3|15767.4|15743.4|15761.2|15737.2|0
1599005700000|2020-09-02 00:15:00|15762.4|15738.4|15765.1|15741.1|15770.7|15746.7|15759.1|15735.1|0
1599006000000|2020-09-02 00:20:00|15765.5|15741.5|15768.6|15744.6|15769.4|15745.4|15761.4|15737.4|0
1599006300000|2020-09-02 00:25:00|15768.4|15744.4|15769.3|15745.3|15769.7|15745.7|15763|15739|0
1599006600000|2020-09-02 00:30:00|15769.7|15745.7|15764.5|15740.5|15772.6|15748.6|15762|15738|0
1599006900000|2020-09-02 00:35:00|15763.3|15739.3|15770.7|15746.7|15771.1|15747.1|15762.5|15738.5|0
1599007200000|2020-09-02 00:40:00|15771.1|15747.1|15781.1|15757.1|15784.4|15760.4|15771.1|15747.1|0
1599007500000|2020-09-02 00:45:00|15781.6|15757.6|15769.1|15745.1|15781.6|15757.6|15767.9|15743.9|0
1599007800000|2020-09-02 00:50:00|15769.5|15745.5|15765|15741|15771.9|15747.9|15764.2|15740.2|0
1599008100000|2020-09-02 00:55:00|15765.4|15741.4|15755.3|15731.3|15765.4|15741.4|15753.7|15729.7|0
1599008400000|2020-09-02 01:00:00|15736|15726|15743.5|15733.5|15748.5|15738.5|15726|15716|1853
1599008700000|2020-09-02 01:05:00|15746|15736|15753.5|15743.5|15753.5|15743.5|15726|15716|1747
1599009000000|2020-09-02 01:10:00|15751|15741|15736|15726|15751|15741|15736|15726|1023
1599009300000|2020-09-02 01:15:00|15743.5|15733.5|15751|15741|15781|15771|15736|15726|2958
1599009600000|2020-09-02 01:20:00|15748.5|15738.5|15741|15731|15751|15741|15726|15716|2249
1599009900000|2020-09-02 01:25:00|15746|15736|15766|15756|15773.5|15763.5|15746|15736|2605
1599010200000|2020-09-02 01:30:00|15768.5|15758.5|15768.5|15758.5|15788.5|15778.5|15728.5|15718.5|15897
1599010500000|2020-09-02 01:35:00|15771|15761|15761|15751|15776|15766|15748.5|15738.5|7363
1599010800000|2020-09-02 01:40:00|15763.5|15753.5|15738.5|15728.5|15763.5|15753.5|15728.5|15718.5|5045
1599011100000|2020-09-02 01:45:00|15736|15726|15731|15721|15736|15726|15716|15706|5469
1599011400000|2020-09-02 01:50:00|15728.5|15718.5|15721|15711|15736|15726|15718.5|15708.5|3161
1599011700000|2020-09-02 01:55:00|15718.5|15708.5|15693.5|15683.5|15721|15711|15683.5|15673.5|5398
1599012000000|2020-09-02 02:00:00|15691|15681|15691|15681|15711|15701|15681|15671|5840
1599012300000|2020-09-02 02:05:00|15688.5|15678.5|15671|15661|15691|15681|15668.5|15658.5|5455
1599012600000|2020-09-02 02:10:00|15668.5|15658.5|15661|15651|15668.5|15658.5|15646|15636|6285
1599012900000|2020-09-02 02:15:00|15663.5|15653.5|15658.5|15648.5|15678.5|15668.5|15653.5|15643.5|4038
1599013200000|2020-09-02 02:20:00|15656|15646|15686|15676|15686|15676|15648.5|15638.5|2760
1599013500000|2020-09-02 02:25:00|15688.5|15678.5|15658.5|15648.5|15691|15681|15653.5|15643.5|5467
1599013800000|2020-09-02 02:30:00|15656|15646|15661|15651|15668.5|15658.5|15641|15631|3131
1599014100000|2020-09-02 02:35:00|15658.5|15648.5|15651|15641|15678.5|15668.5|15648.5|15638.5|3191
1599014400000|2020-09-02 02:40:00|15653.5|15643.5|15638.5|15628.5|15663.5|15653.5|15633.5|15623.5|2980
1599014700000|2020-09-02 02:45:00|15636|15626|15606|15596|15636|15626|15606|15596|3886
1599015000000|2020-09-02 02:50:00|15603.5|15593.5|15573.5|15563.5|15606|15596|15568.5|15558.5|10996
1599015300000|2020-09-02 02:55:00|15571|15561|15541|15531|15571|15561|15521|15511|12796
1599015600000|2020-09-02 03:00:00|15538.5|15528.5|15548.5|15538.5|15568.5|15558.5|15536|15526|5235
1599015900000|2020-09-02 03:05:00|15546|15536|15556|15546|15566|15556|15526|15516|6070
1599016200000|2020-09-02 03:10:00|15553.5|15543.5|15593.5|15583.5|15596|15586|15553.5|15543.5|3929
1599016500000|2020-09-02 03:15:00|15596|15586|15628.5|15618.5|15636|15626|15578.5|15568.5|6940
1599016800000|2020-09-02 03:20:00|15631|15621|15641|15631|15651|15641|15626|15616|4044
1599017100000|2020-09-02 03:25:00|15643.5|15633.5|15661|15651|15663.5|15653.5|15633.5|15623.5|2882
1599017400000|2020-09-02 03:30:00|15658.5|15648.5|15648.5|15638.5|15658.5|15648.5|15646|15636|657
1599017700000|2020-09-02 03:35:00|15651|15641|15641|15631|15651|15641|15638.5|15628.5|451
1599018000000|2020-09-02 03:40:00|15638.5|15628.5|15633.5|15623.5|15641|15631|15633.5|15623.5|704
1599018300000|2020-09-02 03:45:00|15636|15626|15638.5|15628.5|15641|15631|15636|15626|164
1599018600000|2020-09-02 03:50:00|15641|15631|15638.5|15628.5|15641|15631|15633.5|15623.5|148
1599018900000|2020-09-02 03:55:00|15641|15631|15653.5|15643.5|15656|15646|15641|15631|211
1599019200000|2020-09-02 04:00:00|15651|15641|15648.5|15638.5|15651|15641|15646|15636|162
1599019500000|2020-09-02 04:05:00|15646|15636|15643.5|15633.5|15648.5|15638.5|15643.5|15633.5|69
1599019800000|2020-09-02 04:10:00|15641|15631|15643.5|15633.5|15643.5|15633.5|15641|15631|118
1599020100000|2020-09-02 04:15:00|15641|15631|15643.5|15633.5|15653.5|15643.5|15641|15631|589
1599020400000|2020-09-02 04:20:00|15641|15631|15648.5|15638.5|15648.5|15638.5|15638.5|15628.5|66
1599020700000|2020-09-02 04:25:00|15646|15636|15646|15636|15648.5|15638.5|15643.5|15633.5|75
1599021000000|2020-09-02 04:30:00|15643.5|15633.5|15641|15631|15646|15636|15641|15631|182
1599021300000|2020-09-02 04:35:00|15638.5|15628.5|15641|15631|15643.5|15633.5|15638.5|15628.5|73
1599021600000|2020-09-02 04:40:00|15643.5|15633.5|15641|15631|15643.5|15633.5|15641|15631|53
1599021900000|2020-09-02 04:45:00|15643.5|15633.5|15638.5|15628.5|15643.5|15633.5|15638.5|15628.5|146
1599022200000|2020-09-02 04:50:00|15641|15631|15646|15636|15646|15636|15641|15631|157
1599022500000|2020-09-02 04:55:00|15643.5|15633.5|15638.5|15628.5|15646|15636|15638.5|15628.5|710
1599022800000|2020-09-02 05:00:00|15641|15631|15621|15611|15646|15636|15613.5|15603.5|4908
1599023100000|2020-09-02 05:05:00|15623.5|15613.5|15658.5|15648.5|15658.5|15648.5|15621|15611|1794
1599023400000|2020-09-02 05:10:00|15656|15646|15681|15671|15683.5|15673.5|15651|15641|4214
1599023700000|2020-09-02 05:15:00|15683.5|15673.5|15693.5|15683.5|15698.5|15688.5|15676|15666|2858
1599024000000|2020-09-02 05:20:00|15696|15686|15698.5|15688.5|15701|15691|15681|15671|2322
1599024300000|2020-09-02 05:25:00|15701|15691|15686|15676|15703.5|15693.5|15678.5|15668.5|1385
1599024600000|2020-09-02 05:30:00|15683.5|15673.5|15686|15676|15701|15691|15678.5|15668.5|1761
1599024900000|2020-09-02 05:35:00|15688.5|15678.5|15693.5|15683.5|15693.5|15683.5|15666|15656|2282
1599025200000|2020-09-02 05:40:00|15691|15681|15728.5|15718.5|15731|15721|15691|15681|3146
1599025500000|2020-09-02 05:45:00|15726|15716|15726|15716|15738.5|15728.5|15721|15711|2144
1599025800000|2020-09-02 05:50:00|15728.5|15718.5|15721|15711|15731|15721|15703.5|15693.5|3379
1599026100000|2020-09-02 05:55:00|15718.5|15708.5|15716|15706|15726|15716|15708.5|15698.5|2125
1599026400000|2020-09-02 06:00:00|15718.5|15708.5|15726|15716|15738.5|15728.5|15696|15686|3368
1599026700000|2020-09-02 06:05:00|15723.5|15713.5|15723.5|15713.5|15731|15721|15708.5|15698.5|1905
1599027000000|2020-09-02 06:10:00|15726|15716|15741|15731|15743.5|15733.5|15716|15706|2288
1599027300000|2020-09-02 06:15:00|15743.5|15733.5|15716|15706|15743.5|15733.5|15713.5|15703.5|1826
1599027600000|2020-09-02 06:20:00|15718.5|15708.5|15708.5|15698.5|15721|15711|15696|15686|2209
1599027900000|2020-09-02 06:25:00|15711|15701|15693.5|15683.5|15713.5|15703.5|15683.5|15673.5|2746
1599028200000|2020-09-02 06:30:00|15691|15681|15691|15681|15713.5|15703.5|15688.5|15678.5|2183
1599028500000|2020-09-02 06:35:00|15693.5|15683.5|15641|15631|15693.5|15683.5|15641|15631|4157
1599028800000|2020-09-02 06:40:00|15638.5|15628.5|15636|15626|15648.5|15638.5|15623.5|15613.5|5038
1599029100000|2020-09-02 06:45:00|15638.5|15628.5|15683.5|15673.5|15688.5|15678.5|15638.5|15628.5|3466
1599029400000|2020-09-02 06:50:00|15681|15671|15668.5|15658.5|15691|15681|15663.5|15653.5|4967
1599029700000|2020-09-02 06:55:00|15671|15661|15658.5|15648.5|15676|15666|15658.5|15648.5|5016
1599030000000|2020-09-02 07:00:00|15661|15646|15663.5|15651|15668.5|15656|15656|15643.5|2241
1599030300000|2020-09-02 07:05:00|15666|15653.5|15678.5|15666|15681|15668.5|15663.5|15651|1189
1599030600000|2020-09-02 07:10:00|15681|15668.5|15683.5|15671|15683.5|15671|15676|15663.5|1473
1599030900000|2020-09-02 07:15:00|15686|15673.5|15681|15668.5|15688.5|15676|15678.5|15666|518
1599031200000|2020-09-02 07:20:00|15683.5|15671|15688.5|15673.5|15691|15678.5|15678.5|15666|617
1599031500000|2020-09-02 07:25:00|15686|15676|15683.5|15668.5|15691|15678.5|15681|15668.5|245
1599031800000|2020-09-02 07:30:00|15681|15671|15678.5|15666|15688.5|15676|15678.5|15666|248
1599032100000|2020-09-02 07:35:00|15681|15668.5|15681|15668.5|15686|15671|15678.5|15666|280
1599032400000|2020-09-02 07:40:00|15683.5|15671|15688.5|15676|15688.5|15676|15678.5|15666|247
1599032700000|2020-09-02 07:45:00|15686|15673.5|15676|15663.5|15688.5|15676|15676|15661|371
1599033000000|2020-09-02 07:50:00|15678.5|15666|15678.5|15663.5|15681|15668.5|15673.5|15661|312
1599033300000|2020-09-02 07:55:00|15681|15666|15671|15656|15681|15666|15668.5|15656|357
1599033600000|2020-09-02 08:00:00|15668.5|15653.5|15668.5|15656|15676|15663.5|15666|15653.5|767
1599033900000|2020-09-02 08:05:00|15671|15658.5|15663.5|15651|15681|15668.5|15663.5|15651|537
1599034200000|2020-09-02 08:10:00|15666|15653.5|15668.5|15656|15673.5|15661|15666|15653.5|321
1599034500000|2020-09-02 08:15:00|15671|15658.5|15673.5|15661|15673.5|15661|15668.5|15656|800
1599034800000|2020-09-02 08:20:00|15676|15663.5|15666|15653.5|15676|15663.5|15666|15653.5|978
1599035100000|2020-09-02 08:25:00|15663.5|15651|15681|15666|15686|15673.5|15663.5|15651|1054
1599035400000|2020-09-02 08:30:00|15685.7|15661.7|15701.3|15677.3|15701.7|15677.7|15682.1|15658.1|1
1599035700000|2020-09-02 08:35:00|15701.7|15677.7|15704.8|15680.8|15713.9|15689.9|15699.2|15675.2|35
1599036000000|2020-09-02 08:40:00|15707.1|15683.1|15721.5|15697.5|15724.7|15700.7|15707.1|15683.1|0
1599036300000|2020-09-02 08:45:00|15721.9|15697.9|15714.5|15690.5|15736.7|15712.7|15709.7|15685.7|0
1599036600000|2020-09-02 08:50:00|15716.9|15692.9|15723.8|15699.8|15729.6|15705.6|15714.9|15690.9|0
1599036900000|2020-09-02 08:55:00|15723.4|15699.4|15721.6|15697.6|15729.4|15705.4|15713.1|15689.1|0
1599037200000|2020-09-02 09:00:00|15722|15698|15683.5|15671|15722|15698|15681|15666|589
1599037500000|2020-09-02 09:05:00|15681|15668.5|15683.5|15671|15683.5|15671|15681|15668.5|39
1599037800000|2020-09-02 09:10:00|15686|15668.5|15686|15673.5|15691|15678.5|15686|15668.5|88
1599038100000|2020-09-02 09:15:00|15688.5|15671|15693.5|15681|15696|15683.5|15688.5|15671|417
1599038400000|2020-09-02 09:20:00|15696|15683.5|15701|15688.5|15701|15688.5|15691|15678.5|243
1599038700000|2020-09-02 09:25:00|15703.5|15691|15693.5|15681|15703.5|15691|15693.5|15681|222
1599039000000|2020-09-02 09:30:00|15691|15678.5|15691|15678.5|15693.5|15681|15686|15673.5|172
1599039300000|2020-09-02 09:35:00|15688.5|15676|15688.5|15676|15691|15678.5|15686|15673.5|63
1599039600000|2020-09-02 09:40:00|15691|15678.5|15683.5|15671|15691|15678.5|15683.5|15671|119
1599039900000|2020-09-02 09:45:00|15686|15673.5|15686|15671|15688.5|15673.5|15683.5|15671|133
1599040200000|2020-09-02 09:50:00|15683.5|15673.5|15683.5|15671|15686|15673.5|15683.5|15671|296
1599040500000|2020-09-02 09:55:00|15686|15673.5|15688.5|15673.5|15688.5|15676|15683.5|15671|286
1599040800000|2020-09-02 10:00:00|15686|15676|15691|15678.5|15691|15678.5|15686|15673.5|48
1599041100000|2020-09-02 10:05:00|15688.5|15676|15688.5|15676|15688.5|15676|15688.5|15676|49
1599041400000|2020-09-02 10:10:00|15686|15673.5|15686|15673.5|15686|15673.5|15683.5|15671|67
1599041700000|2020-09-02 10:15:00|15688.5|15676|15688.5|15673.5|15688.5|15676|15686|15673.5|10
1599042000000|2020-09-02 10:20:00|15686|15671|15686|15673.5|15688.5|15673.5|15683.5|15671|36
1599042300000|2020-09-02 10:25:00|15683.5|15671|15681|15668.5|15683.5|15671|15681|15668.5|101
1599042600000|2020-09-02 10:30:00|15678.5|15666|15678.5|15666|15681|15668.5|15678.5|15666|57
1599042900000|2020-09-02 10:35:00|15676|15663.5|15678.5|15666|15681|15668.5|15673.5|15661|77
1599043200000|2020-09-02 10:40:00|15676|15663.5|15678.5|15666|15678.5|15666|15673.5|15661|76
1599043500000|2020-09-02 10:45:00|15681|15668.5|15676|15661|15681|15668.5|15673.5|15661|217
1599043800000|2020-09-02 10:50:00|15673.5|15663.5|15676|15661|15678.5|15663.5|15673.5|15661|128
1599044100000|2020-09-02 10:55:00|15673.5|15663.5|15673.5|15661|15676|15663.5|15671|15658.5|156
1599044400000|2020-09-02 11:00:00|15676|15663.5|15676|15663.5|15676|15663.5|15671|15658.5|57
1599044700000|2020-09-02 11:05:00|15673.5|15661|15673.5|15661|15676|15663.5|15673.5|15661|29
1599045000000|2020-09-02 11:10:00|15676|15663.5|15673.5|15661|15676|15663.5|15673.5|15661|14
1599045300000|2020-09-02 11:15:00|15676|15663.5|15676|15663.5|15676|15663.5|15673.5|15661|50
1599045600000|2020-09-02 11:20:00|15673.5|15661|15673.5|15661|15676|15663.5|15671|15658.5|58
1599045900000|2020-09-02 11:25:00|15676|15663.5|15673.5|15661|15676|15663.5|15671|15658.5|32
1599046200000|2020-09-02 11:30:00|15676|15663.5|15681|15668.5|15681|15668.5|15676|15663.5|121
1599046500000|2020-09-02 11:35:00|15683.5|15671|15681|15668.5|15686|15673.5|15681|15668.5|148
1599046800000|2020-09-02 11:40:00|15683.5|15671|15683.5|15671|15686|15673.5|15681|15668.5|84
1599047100000|2020-09-02 11:45:00|15681|15668.5|15678.5|15666|15683.5|15671|15678.5|15666|39
1599047400000|2020-09-02 11:50:00|15676|15663.5|15673.5|15661|15678.5|15666|15673.5|15661|59
1599047700000|2020-09-02 11:55:00|15676|15663.5|15673.5|15661|15676|15663.5|15673.5|15661|49
1599048000000|2020-09-02 12:00:00|15676|15663.5|15671|15658.5|15676|15663.5|15671|15656|75
1599048300000|2020-09-02 12:05:00|15668.5|15656|15668.5|15656|15671|15658.5|15668.5|15656|60
1599048600000|2020-09-02 12:10:00|15666|15653.5|15671|15658.5|15671|15658.5|15666|15653.5|87
1599048900000|2020-09-02 12:15:00|15668.5|15656|15681|15668.5|15681|15668.5|15666|15653.5|68
1599049200000|2020-09-02 12:20:00|15678.5|15666|15678.5|15666|15681|15666|15673.5|15661|51
1599049500000|2020-09-02 12:25:00|15676|15663.5|15673.5|15661|15678.5|15663.5|15671|15658.5|49
1599049800000|2020-09-02 12:30:00|15671|15658.5|15666|15653.5|15673.5|15661|15666|15653.5|62
1599050100000|2020-09-02 12:35:00|15668.5|15656|15671|15658.5|15673.5|15658.5|15668.5|15656|60
1599050400000|2020-09-02 12:40:00|15668.5|15656|15671|15658.5|15673.5|15661|15668.5|15656|108
1599050700000|2020-09-02 12:45:00|15668.5|15656|15658.5|15646|15671|15658.5|15656|15641|934
1599051000000|2020-09-02 12:50:00|15661|15648.5|15663.5|15651|15663.5|15651|15658.5|15646|76
1599051300000|2020-09-02 12:55:00|15666||15663.5||15666||15663.5||40
1599051600000|2020-09-02 13:00:00|15661|15648.5|15661|15648.5|15663.5|15651|15656|15643.5|127
1599051900000|2020-09-02 13:05:00|15658.5|15646|15663.5|15648.5|15663.5|15651|15658.5|15643.5|312
1599052200000|2020-09-02 13:10:00|15661|15646|15663.5|15651|15663.5|15651|15656|15643.5|144
1599052500000|2020-09-02 13:15:00|15661|15648.5|15661|15646|15661|15648.5|15656|15643.5|139
1599052800000|2020-09-02 13:20:00|15658.5|15648.5|15656|15643.5|15661|15648.5|15656|15643.5|82
1599053100000|2020-09-02 13:25:00|15653.5|15641|15656|15643.5|15658.5|15646|15651|15638.5|277
1599053400000|2020-09-02 13:30:00|15653.5|15641|15643.5|15631|15658.5|15646|15636|15623.5|854
1599053700000|2020-09-02 13:35:00|15641|15628.5|15636|15623.5|15646|15633.5|15631|15618.5|406
1599054000000|2020-09-02 13:40:00|15633.5|15621|15641|15628.5|15643.5|15631|15631|15618.5|468
1599054300000|2020-09-02 13:45:00|15643.5|15626|15641|15628.5|15651|15638.5|15638.5|15626|413
1599054600000|2020-09-02 13:50:00|15643.5|15631|15621|15608.5|15648.5|15633.5|15621|15606|677
1599054900000|2020-09-02 13:55:00|15623.5|15606|15616|15601|15623.5|15611|15608.5|15596|511
1599055200000|2020-09-02 14:00:00|15613.5|15603.5|15631|15618.5|15631|15618.5|15613.5|15601|357
1599055500000|2020-09-02 14:05:00|15633.5|15621|15611|15596|15633.5|15621|15606|15593.5|517
1599055800000|2020-09-02 14:10:00|15608.5|15593.5|15623.5|15611|15623.5|15611|15603.5|15588.5|379
1599056100000|2020-09-02 14:15:00|15626|15608.5|15631|15618.5|15633.5|15621|15618.5|15606|221
1599056400000|2020-09-02 14:20:00|15628.5|15616|15631|15618.5|15638.5|15626|15626|15613.5|108
1599056700000|2020-09-02 14:25:00|15628.5|15616|15631|15618.5|15636|15623.5|15626|15613.5|226
1599057000000|2020-09-02 14:30:00|15628.5|15616|15646|15633.5|15646|15633.5|15623.5|15611|318
1599057300000|2020-09-02 14:35:00|15643.5|15631|15638.5|15626|15646|15631|15636|15623.5|503
1599057600000|2020-09-02 14:40:00|15641|15623.5|15638.5|15626|15641|15628.5|15636|15623.5|456
1599057900000|2020-09-02 14:45:00|15636|15623.5|15643.5|15631|15643.5|15631|15636|15623.5|484
1599058200000|2020-09-02 14:50:00|15646|15633.5|15646|15633.5|15646|15633.5|15641|15628.5|160
1599058500000|2020-09-02 14:55:00|15648.5|15631|15641|15628.5|15651|15638.5|15641|15628.5|118
1599058800000|2020-09-02 15:00:00|15643.5|15631|15648.5|15636|15648.5|15636|15636|15623.5|353
1599059100000|2020-09-02 15:05:00|15646|15633.5|15641|15628.5|15648.5|15636|15636|15623.5|428
1599059400000|2020-09-02 15:10:00|15643.5|15631|15648.5|15636|15651|15636|15638.5|15626|307
1599059700000|2020-09-02 15:15:00|15646|15633.5|15648.5|15636|15651|15638.5|15636|15623.5|391
1599060000000|2020-09-02 15:20:00|15651|15638.5|15641|15628.5|15653.5|15641|15641|15628.5|216
1599060300000|2020-09-02 15:25:00|15643.5|15631|15638.5|15626|15643.5|15631|15636|15623.5|418
1599060600000|2020-09-02 15:30:00|15641|15628.5|15646|15633.5|15646|15633.5|15641|15628.5|261
1599060900000|2020-09-02 15:35:00|15643.5|15631|15626|15613.5|15643.5|15631|15626|15613.5|409
1599061200000|2020-09-02 15:40:00|15628.5|15616|15641|15628.5|15643.5|15631|15628.5|15616|478
1599061500000|2020-09-02 15:45:00|15638.5|15626|15643.5|15628.5|15646|15633.5|15633.5|15621|273
1599061800000|2020-09-02 15:50:00|15641|15631|15641|15628.5|15646|15631|15636|15623.5|78
1599062100000|2020-09-02 15:55:00|15638.5|15626|15638.5|15626|15641|15628.5|15636|15623.5|216
1599062400000|2020-09-02 16:00:00|15636|15623.5|15626|15613.5|15643.5|15631|15623.5|15611|319
1599062700000|2020-09-02 16:05:00|15628.5|15616|15618.5|15606|15628.5|15616|15616|15603.5|245
1599063000000|2020-09-02 16:10:00|15621|15608.5|15626|15613.5|15628.5|15616|15621|15608.5|113
1599063300000|2020-09-02 16:15:00|15628.5|15616|15628.5|15613.5|15631|15618.5|15623.5|15611|188
1599063600000|2020-09-02 16:20:00|15626|15616|15626|15613.5|15628.5|15616|15621|15608.5|128
1599063900000|2020-09-02 16:25:00|15628.5|15616|15633.5|15621|15633.5|15621|15628.5|15616|108
1599064200000|2020-09-02 16:30:00|15636|15623.5|15628.5|15616|15636|15623.5|15618.5|15606|235
1599064500000|2020-09-02 16:35:00|15631|15618.5|15631|15618.5|15633.5|15621|15623.5|15611|150
1599064800000|2020-09-02 16:40:00|15628.5|15616|15633.5|15621|15636|15623.5|15628.5|15616|71
1599065100000|2020-09-02 16:45:00|15631|15618.5|15628.5|15616|15636|15623.5|15628.5|15613.5|82
1599065400000|2020-09-02 16:50:00|15631|15618.5|15636|15623.5|15638.5|15626|15628.5|15616|140
1599065700000|2020-09-02 16:55:00|15633.5|15621|15643.5|15628.5|15646|15631|15633.5|15621|164
1599066000000|2020-09-02 17:00:00|15641|15631|15646|15633.5|15651|15638.5|15641|15628.5|77
1599066300000|2020-09-02 17:05:00|15648.5|15636|15653.5|15641|15656|15643.5|15648.5|15636|46
1599066600000|2020-09-02 17:10:00|15651|15638.5|15656|15643.5|15658.5|15646|15648.5|15636|179
1599066900000|2020-09-02 17:15:00|15653.5|15641|15656|15641|15656|15643.5|15651|15638.5|21
1599067200000|2020-09-02 17:20:00|15653.5|15638.5|15658.5|15646|15658.5|15646|15651|15638.5|27
1599067500000|2020-09-02 17:25:00|15656|15643.5|15656|15643.5|15658.5|15646|15656|15643.5|15
1599067800000|2020-09-02 17:30:00|15653.5|15641|15653.5|15641|15656|15643.5|15651|15638.5|32
1599068100000|2020-09-02 17:35:00|15651|15638.5|15651|15638.5|15653.5|15641|15651|15638.5|22
1599068400000|2020-09-02 17:40:00|15648.5|15636|15651|15638.5|15651|15638.5|15646|15633.5|43
1599068700000|2020-09-02 17:45:00|15653.5|15641|15658.5|15646|15658.5|15646|15653.5|15638.5|144
1599069000000|2020-09-02 17:50:00|15661|15648.5|15658.5|15646|15661|15648.5|15658.5|15646|25
1599069300000|2020-09-02 17:55:00|15661|15648.5|15656|15643.5|15661|15648.5|15653.5|15641|33
1599069600000|2020-09-02 18:00:00|15653.5|15641|15651|15638.5|15656|15641|15646|15633.5|35
1599069900000|2020-09-02 18:05:00|15653.5|15641|15656|15643.5|15658.5|15643.5|15653.5|15638.5|10
1599070200000|2020-09-02 18:10:00|15658.5|15646|15656|15643.5|15658.5|15646|15653.5|15641|14
1599070500000|2020-09-02 18:15:00|15658.5|15646|15661|15646|15661|15646|15658.5|15646|68
1599070800000|2020-09-02 18:20:00|15658.5|15648.5|15663.5|15651|15666|15653.5|15658.5|15646|164
1599071100000|2020-09-02 18:25:00|15661|15648.5|15663.5|15651|15666|15653.5|15661|15648.5|15
1599071400000|2020-09-02 18:30:00|15666|15653.5|15668.5|15656|15668.5|15656|15663.5|15651|57
1599071700000|2020-09-02 18:35:00|15666|15653.5|15666|15653.5|15668.5|15656|15663.5|15651|20
1599072000000|2020-09-02 18:40:00|15663.5|15651|15667.3|15657.3|15668.5|15657.3|15663.5|15651|28
1599072300000|2020-09-02 18:45:00|15666|15656|15669.8|15659.8|15669.8|15659.8|15663.5|15653.5|29
1599072600000|2020-09-02 18:50:00|15668.5|15658.5|15669.8|15659.8|15672.3|15662.3|15667.3|15657.3|107
1599072900000|2020-09-02 18:55:00|15671|15661|15674.8|15664.8|15674.8|15664.8|15669.8|15659.8|137
1599073200000|2020-09-02 19:00:00|15676|15666|15684.8|15674.8|15684.8|15674.8|15674.8|15664.8|251
1599073500000|2020-09-02 19:05:00|15683.5|15673.5|15682.3|15672.3|15683.5|15673.5|15673.5|15663.5|143
1599073800000|2020-09-02 19:10:00|15681|15671|15689.8|15679.8|15692.3|15682.3|15679.8|15669.8|100
1599074100000|2020-09-02 19:15:00|15691|15681|15707.3|15697.3|15707.3|15697.3|15687.3|15677.3|627
1599074400000|2020-09-02 19:20:00|15704.8|15694.8|15709.8|15699.8|15712.3|15702.3|15704.8|15694.8|292
1599074700000|2020-09-02 19:25:00|15708.5|15698.5|15706|15696|15708.5|15698.5|15702.3|15692.3|138
1599075000000|2020-09-02 19:30:00|15704.8|15694.8|15704.8|15694.8|15709.8|15699.8|15704.8|15694.8|168
1599075300000|2020-09-02 19:35:00|15703.5|15693.5|15702.3|15692.3|15704.8|15694.8|15699.8|15689.8|102
1599075600000|2020-09-02 19:40:00|15701|15691|15704.8|15694.8|15704.8|15694.8|15699.8|15689.8|95
1599075900000|2020-09-02 19:45:00|15707.3|15697.3|15714.8|15704.8|15714.8|15704.8|15707.3|15697.3|173
1599076200000|2020-09-02 19:50:00|15712.3|15702.3|15709.8|15699.8|15713.5|15703.5|15704.8|15694.8|149
1599076500000|2020-09-02 19:55:00|15708.5|15698.5|15699.8|15689.8|15708.5|15698.5|15699.8|15689.8|261
1599076800000|2020-09-02 20:00:00|15698.5|15688.5|15703.5|15693.5|15703.5|15693.5|15697.3|15687.3|80
1599077100000|2020-09-02 20:05:00|15702.3|15692.3|15703.5|15693.5|15704.8|15694.8|15699.8|15689.8|12
1599077400000|2020-09-02 20:10:00|15704.8|15694.8|15707.3|15697.3|15707.3|15697.3|15702.3|15692.3|144
1599077700000|2020-09-02 20:15:00|15713.8|15689.8|15715.2|15691.2|15715.4|15691.4|15713.1|15689.1|60
1599078000000|2020-09-02 20:20:00|15714.8|15690.8|15713.9|15689.9|15715.1|15691.1|15713.5|15689.5|126
1599078300000|2020-09-02 20:25:00|15714.2|15690.2|15716.1|15692.1|15716.1|15692.1|15713.7|15689.7|81
1599078600000|2020-09-02 20:30:00|15716.2|15692.2|15714.5|15690.5|15716.2|15692.2|15711.2|15687.2|71
1599078900000|2020-09-02 20:35:00|15713.7|15689.7|15714.7|15690.7|15715.5|15691.5|15713.7|15689.7|26
1599079200000|2020-09-02 20:40:00|15713.9|15689.9|15715.5|15691.5|15716.4|15692.4|15713.9|15689.9|34
1599079500000|2020-09-02 20:45:00|15716.4|15692.4|15713.1|15689.1|15716.4|15692.4|15710.6|15686.6|162
1599079800000|2020-09-02 20:50:00|15713.9|15689.9|15707.3|15683.3|15714.7|15690.7|15706.5|15682.5|38
1599080100000|2020-09-02 20:55:00|15706.5|15682.5|15708.7|15684.7|15711.4|15687.4|15705.7|15681.7|50
1599080400000|2020-09-02 21:00:00|15710|15686|15709.9|15685.9|15711.2|15687.2|15708.3|15684.3|28
1599080700000|2020-09-02 21:05:00|15709.6|15685.6|15718.7|15694.7|15719.1|15695.1|15709.4|15685.4|15
1599081000000|2020-09-02 21:10:00|15718.5|15694.5|15718.7|15694.7|15718.7|15694.7|15718.5|15694.5|104
1599081300000|2020-09-02 21:15:00|15718.8|15694.8|15719.9|15695.9|15720|15696|15718.7|15694.7|0
1599081600000|2020-09-02 21:20:00|15720.2|15696.2|15720.2|15696.2|15720.2|15696.2|15719.6|15695.6|0
1599081900000|2020-09-02 21:25:00|15720.1|15696.1|15720.2|15696.2|15720.5|15696.5|15720.1|15696.1|0
1599082200000|2020-09-02 21:30:00|15720|15696|15719.9|15695.9|15720.1|15696.1|15719.9|15695.9|0
1599082500000|2020-09-02 21:35:00|15719.8|15695.8|15719.8|15695.8|15719.8|15695.8|15719.8|15695.8|0
1599083100000|2020-09-02 21:45:00|15719.9|15695.9|15720.6|15696.6|15720.6|15696.6|15719.8|15695.8|0
1599083400000|2020-09-02 21:50:00|15720.4|15696.4|15719.9|15695.9|15720.4|15696.4|15719.5|15695.5|0
1599083700000|2020-09-02 21:55:00|15719.6|15695.6|15719.8|15695.8|15719.9|15695.9|15719.6|15695.6|0
1599084000000|2020-09-02 22:00:00|15719.2|15695.2|15714.7|15690.7|15720|15696|15713.8|15689.8|0
1599084300000|2020-09-02 22:05:00|15713.8|15689.8|15711.4|15687.4|15713.8|15689.8|15709.7|15685.7|0
1599084600000|2020-09-02 22:10:00|15712.2|15688.2|15712.1|15688.1|15713.8|15689.8|15711.3|15687.3|0
1599084900000|2020-09-02 22:15:00|15712.9|15688.9|15712.9|15688.9|15713.8|15689.8|15712.1|15688.1|0
1599085200000|2020-09-02 22:20:00|15713.8|15689.8|15718.7|15694.7|15718.7|15694.7|15713.8|15689.8|0
1599085500000|2020-09-02 22:25:00|15719.5|15695.5|15722|15698|15722.8|15698.8|15719.1|15695.1|0
1599085800000|2020-09-02 22:30:00|15721.2|15697.2|15719.5|15695.5|15721.2|15697.2|15718.7|15694.7|0
1599086100000|2020-09-02 22:35:00|15718.7|15694.7|15721.1|15697.1|15721.1|15697.1|15717.9|15693.9|0
1599086400000|2020-09-02 22:40:00|15720.3|15696.3|15721.9|15697.9|15722.7|15698.7|15720.3|15696.3|0
1599086700000|2020-09-02 22:45:00|15722.3|15698.3|15722.7|15698.7|15722.7|15698.7|15721.9|15697.9|0
1599087000000|2020-09-02 22:50:00|15723.1|15699.1|15729.6|15705.6|15730.5|15706.5|15723.1|15699.1|0
1599087300000|2020-09-02 22:55:00|15730.5|15706.5|15732.1|15708.1|15732.9|15708.9|15730.5|15706.5|0
1599087600000|2020-09-02 23:00:00|15732.9|15708.9|15732.9|15708.9|15732.9|15708.9|15730.5|15706.5|0
1599087900000|2020-09-02 23:05:00|15732.1|15708.1|15734.8|15710.8|15734.8|15710.8|15731.3|15707.3|0
1599088200000|2020-09-02 23:10:00|15734.3|15710.3|15739.5|15715.5|15741.6|15717.6|15733.9|15709.9|0
1599088500000|2020-09-02 23:15:00|15740.3|15716.3|15740.4|15716.4|15741.9|15717.9|15738.7|15714.7|0
1599088800000|2020-09-02 23:20:00|15741.2|15717.2|15744.5|15720.5|15745.4|15721.4|15741.2|15717.2|0
1599089100000|2020-09-02 23:25:00|15747.1|15723.1|15746.8|15722.8|15749.3|15725.3|15746|15722|0
1599089400000|2020-09-02 23:30:00|15746|15722|15751|15727|15752|15728|15745.2|15721.2|0
1599089700000|2020-09-02 23:35:00|15750.2|15726.2|15749.4|15725.4|15752.7|15728.7|15748.5|15724.5|0
1599090000000|2020-09-02 23:40:00|15750.2|15726.2|15752.6|15728.6|15755.1|15731.1|15750.2|15726.2|0
1599090300000|2020-09-02 23:45:00|15750.9|15726.9|15746.8|15722.8|15750.9|15726.9|15746|15722|0
1599090600000|2020-09-02 23:50:00|15747.6|15723.6|15743.5|15719.5|15747.6|15723.6|15743.5|15719.5|0
1599090900000|2020-09-02 23:55:00|15744.3|15720.3|15746|15722|15748.4|15724.4|15742.7|15718.7|0
1599091200000|2020-09-03 00:00:00|15745.2|15721.2|15737.9|15713.9|15745.2|15721.2|15732|15708|0
1599091500000|2020-09-03 00:05:00|15738.7|15714.7|15737.9|15713.9|15738.7|15714.7|15732.1|15708.1|0
1599091800000|2020-09-03 00:10:00|15737.4|15713.4|15737.4|15713.4|15741.2|15717.2|15736.2|15712.2|0
1599092100000|2020-09-03 00:15:00|15736.6|15712.6|15725.6|15701.6|15738.2|15714.2|15724.8|15700.8|0
1599092400000|2020-09-03 00:20:00|15725.8|15701.8|15725.6|15701.6|15731.9|15707.9|15721.6|15697.6|0
1599092700000|2020-09-03 00:25:00|15726|15702|15728.2|15704.2|15729.8|15705.8|15721.1|15697.1|0
1599093000000|2020-09-03 00:30:00|15728.6|15704.6|15720.2|15696.2|15729|15705|15717.1|15693.1|0
1599093300000|2020-09-03 00:35:00|15721.4|15697.4|15717.4|15693.4|15726.1|15702.1|15717.4|15693.4|0
1599093600000|2020-09-03 00:40:00|15718.6|15694.6|15717.4|15693.4|15721|15697|15717|15693|0
1599093900000|2020-09-03 00:45:00|15717|15693|15710.3|15686.3|15717.9|15693.9|15709.9|15685.9|0
1599094200000|2020-09-03 00:50:00|15709.9|15685.9|15710.3|15686.3|15717.4|15693.4|15707.6|15683.6|0
1599094500000|2020-09-03 00:55:00|15709.9|15685.9|15697.5|15673.5|15713.5|15689.5|15696.7|15672.7|0
1599094800000|2020-09-03 01:00:00|15712|15702|15689.5|15679.5|15714.5|15704.5|15684.5|15674.5|2906
1599095100000|2020-09-03 01:05:00|15687|15677|15679.5|15669.5|15687|15677|15672|15662|1470
1599095400000|2020-09-03 01:10:00|15682|15672|15672|15662|15682|15672|15659.5|15649.5|1191
1599095700000|2020-09-03 01:15:00|15669.5|15659.5|15627|15617|15669.5|15659.5|15624.5|15614.5|3243
1599096000000|2020-09-03 01:20:00|15629.5|15619.5|15652|15642|15657|15647|15619.5|15609.5|1817
1599096300000|2020-09-03 01:25:00|15654.5|15644.5|15664.5|15654.5|15664.5|15654.5|15652|15642|1878
1599096600000|2020-09-03 01:30:00|15662|15652|15639.5|15629.5|15677|15667|15602|15592|12656
1599096900000|2020-09-03 01:35:00|15637|15627|15732|15722|15742|15732|15627|15617|13024
1599097200000|2020-09-03 01:40:00|15734.5|15724.5|15767|15757|15779.5|15769.5|15729.5|15719.5|9906
1599097500000|2020-09-03 01:45:00|15769.5|15759.5|15747|15737|15782|15772|15742|15732|7567
1599097800000|2020-09-03 01:50:00|15744.5|15734.5|15757|15747|15774.5|15764.5|15744.5|15734.5|7384
1599098100000|2020-09-03 01:55:00|15759.5|15749.5|15804.5|15794.5|15812|15802|15757|15747|7574
1599098400000|2020-09-03 02:00:00|15807|15797|15754.5|15744.5|15829.5|15819.5|15742|15732|9771
1599098700000|2020-09-03 02:05:00|15757|15747|15774.5|15764.5|15784.5|15774.5|15747|15737|5863
1599099000000|2020-09-03 02:10:00|15777|15767|15774.5|15764.5|15777|15767|15754.5|15744.5|2830
1599099300000|2020-09-03 02:15:00|15772|15762|15739.5|15729.5|15772|15762|15724.5|15714.5|5031
1599099600000|2020-09-03 02:20:00|15737|15727|15784.5|15774.5|15787|15777|15737|15727|4368
1599099900000|2020-09-03 02:25:00|15787|15777|15794.5|15784.5|15802|15792|15782|15772|3018
1599100200000|2020-09-03 02:30:00|15797|15787|15774.5|15764.5|15804.5|15794.5|15767|15757|2707
1599100500000|2020-09-03 02:35:00|15779.5|15769.5|15782|15772|15799.5|15789.5|15777|15767|3645
1599100800000|2020-09-03 02:40:00|15784.5|15774.5|15782|15772|15794.5|15784.5|15772|15762|2075
1599101100000|2020-09-03 02:45:00|15784.5|15774.5|15774.5|15764.5|15787|15777|15757|15747|2006
1599101400000|2020-09-03 02:50:00|15772|15762|15782|15772|15787|15777|15762|15752|2374
1599101700000|2020-09-03 02:55:00|15779.5|15769.5|15774.5|15764.5|15784.5|15774.5|15754.5|15744.5|2754
1599102000000|2020-09-03 03:00:00|15777|15767|15752|15742|15784.5|15774.5|15752|15742|1953
1599102300000|2020-09-03 03:05:00|15749.5|15739.5|15742|15732|15759.5|15749.5|15732|15722|2203
1599102600000|2020-09-03 03:10:00|15744.5|15734.5|15687|15677|15749.5|15739.5|15682|15672|6426
1599102900000|2020-09-03 03:15:00|15684.5|15674.5|15657|15647|15689.5|15679.5|15647|15637|5869
1599103200000|2020-09-03 03:20:00|15654.5|15644.5|15657|15647|15677|15667|15637|15627|4295
1599103500000|2020-09-03 03:25:00|15654.5|15644.5|15692|15682|15707|15697|15652|15642|4660
1599103800000|2020-09-03 03:30:00|15694.5|15684.5|15694.5|15684.5|15694.5|15684.5|15684.5|15674.5|1056
1599104100000|2020-09-03 03:35:00|15692|15682|15684.5|15674.5|15692|15682|15682|15672|586
1599104400000|2020-09-03 03:40:00|15687|15677|15694.5|15684.5|15697|15687|15687|15677|326
1599104700000|2020-09-03 03:45:00|15692|15682|15687|15677|15697|15687|15684.5|15674.5|1411
1599105000000|2020-09-03 03:50:00|15684.5|15674.5|15679.5|15669.5|15684.5|15674.5|15674.5|15664.5|1412
1599105300000|2020-09-03 03:55:00|15677|15667|15687|15677|15687|15677|15674.5|15664.5|1390
1599105600000|2020-09-03 04:00:00|15682|15672|15669.5|15659.5|15682|15672|15669.5|15659.5|703
1599105900000|2020-09-03 04:05:00|15672|15662|15689.5|15679.5|15689.5|15679.5|15672|15662|400
1599106200000|2020-09-03 04:10:00|15687|15677|15687|15677|15692|15682|15687|15677|145
1599106500000|2020-09-03 04:15:00|15684.5|15674.5|15672|15662|15687|15677|15669.5|15659.5|252
1599106800000|2020-09-03 04:20:00|15669.5|15659.5|15654.5|15644.5|15669.5|15659.5|15654.5|15644.5|1240
1599107100000|2020-09-03 04:25:00|15657|15647|15662|15652|15664.5|15654.5|15657|15647|290
1599107400000|2020-09-03 04:30:00|15659.5|15649.5|15664.5|15654.5|15664.5|15654.5|15659.5|15649.5|243
1599107700000|2020-09-03 04:35:00|15662|15652|15664.5|15654.5|15667|15657|15659.5|15649.5|379
1599108000000|2020-09-03 04:40:00|15662|15652|15664.5|15654.5|15667|15657|15662|15652|141
1599108300000|2020-09-03 04:45:00|15662|15652|15667|15657|15669.5|15659.5|15662|15652|222
1599108600000|2020-09-03 04:50:00|15669.5|15659.5|15669.5|15659.5|15669.5|15659.5|15664.5|15654.5|150
1599108900000|2020-09-03 04:55:00|15667|15657|15664.5|15654.5|15669.5|15659.5|15664.5|15654.5|239
1599109200000|2020-09-03 05:00:00|15667|15657|15659.5|15649.5|15677|15667|15657|15647|4336
1599109500000|2020-09-03 05:05:00|15662|15652|15669.5|15659.5|15687|15677|15657|15647|3134
1599109800000|2020-09-03 05:10:00|15672|15662|15667|15657|15677|15667|15662|15652|1642
1599110100000|2020-09-03 05:15:00|15664.5|15654.5|15677|15667|15677|15667|15657|15647|2148
1599110400000|2020-09-03 05:20:00|15679.5|15669.5|15697|15687|15702|15692|15677|15667|3652
1599110700000|2020-09-03 05:25:00|15699.5|15689.5|15697|15687|15712|15702|15692|15682|1712
1599111000000|2020-09-03 05:30:00|15694.5|15684.5|15687|15677|15694.5|15684.5|15674.5|15664.5|2847
1599111300000|2020-09-03 05:35:00|15684.5|15674.5|15674.5|15664.5|15697|15687|15667|15657|2579
1599111600000|2020-09-03 05:40:00|15677|15667|15674.5|15664.5|15702|15692|15674.5|15664.5|2415
1599111900000|2020-09-03 05:45:00|15672|15662|15654.5|15644.5|15672|15662|15639.5|15629.5|4884
1599112200000|2020-09-03 05:50:00|15652|15642|15649.5|15639.5|15672|15662|15649.5|15639.5|2446
1599112500000|2020-09-03 05:55:00|15647|15637|15664.5|15654.5|15682|15672|15634.5|15624.5|7341
1599112800000|2020-09-03 06:00:00|15662|15652|15644.5|15634.5|15662|15652|15629.5|15619.5|2819
1599113100000|2020-09-03 06:05:00|15642|15632|15639.5|15629.5|15649.5|15639.5|15622|15612|2848
1599113400000|2020-09-03 06:10:00|15642|15632|15624.5|15614.5|15647|15637|15617|15607|2927
1599113700000|2020-09-03 06:15:00|15622|15612|15617|15607|15647|15637|15617|15607|2567
1599114000000|2020-09-03 06:20:00|15614.5|15604.5|15644.5|15634.5|15649.5|15639.5|15609.5|15599.5|3582
1599114300000|2020-09-03 06:25:00|15647|15637|15629.5|15619.5|15649.5|15639.5|15627|15617|2646
1599114600000|2020-09-03 06:30:00|15632|15622|15619.5|15609.5|15642|15632|15617|15607|2510
1599114900000|2020-09-03 06:35:00|15617|15607|15617|15607|15622|15612|15594.5|15584.5|3747
1599115200000|2020-09-03 06:40:00|15614.5|15604.5|15587|15577|15614.5|15604.5|15574.5|15564.5|4196
1599115500000|2020-09-03 06:45:00|15584.5|15574.5|15624.5|15614.5|15627|15617|15584.5|15574.5|3527
1599115800000|2020-09-03 06:50:00|15627|15617|15627|15617|15632|15622|15619.5|15609.5|2472
1599116100000|2020-09-03 06:55:00|15629.5|15619.5|15647|15637|15652|15642|15627|15617|4281
1599116400000|2020-09-03 07:00:00|15649.5|15634.5|15659.5|15647|15669.5|15657|15649.5|15634.5|1931
1599116700000|2020-09-03 07:05:00|15662|15649.5|15662|15647|15669.5|15657|15659.5|15647|840
1599117000000|2020-09-03 07:10:00|15664.5|15649.5|15654.5|15642|15667|15654.5|15652|15639.5|782
1599117300000|2020-09-03 07:15:00|15657|15644.5|15642|15629.5|15659.5|15647|15642|15629.5|371
1599117600000|2020-09-03 07:20:00|15644.5|15632|15659.5|15647|15664.5|15649.5|15642|15629.5|519
1599117900000|2020-09-03 07:25:00|15662|15649.5|15644.5|15632|15662|15649.5|15644.5|15632|455
1599118200000|2020-09-03 07:30:00|15647|15634.5|15652|15639.5|15659.5|15647|15647|15632|737
1599118500000|2020-09-03 07:35:00|15649.5|15637|15652|15639.5|15654.5|15642|15647|15634.5|494
1599118800000|2020-09-03 07:40:00|15649.5|15637|15642|15629.5|15654.5|15642|15639.5|15624.5|730
1599119100000|2020-09-03 07:45:00|15644.5|15632|15639.5|15627|15644.5|15632|15634.5|15622|535
1599119400000|2020-09-03 07:50:00|15642|15629.5|15642|15629.5|15647|15634.5|15639.5|15627|413
1599119700000|2020-09-03 07:55:00|15644.5|15632|15639.5|15627|15649.5|15637|15639.5|15627|462
1599120000000|2020-09-03 08:00:00|15642|15629.5|15639.5|15627|15647|15632|15637|15624.5|564
1599120300000|2020-09-03 08:05:00|15642|15629.5|15632|15619.5|15642|15629.5|15632|15619.5|512
1599120600000|2020-09-03 08:10:00|15634.5|15622|15639.5|15627|15642|15629.5|15632|15619.5|872
1599120900000|2020-09-03 08:15:00|15642|15629.5|15634.5|15622|15647|15634.5|15632|15619.5|1251
1599121200000|2020-09-03 08:20:00|15632|15619.5|15647|15632|15647|15632|15629.5|15617|850
1599121500000|2020-09-03 08:25:00|15644.5|15634.5|15649.5|15637|15652|15639.5|15639.5|15627|795
1599121800000|2020-09-03 08:30:00|15649|15625|15649.6|15625.6|15662.2|15638.2|15649|15625|0
1599122100000|2020-09-03 08:35:00|15649.2|15625.2|15640.5|15616.5|15655.4|15631.4|15638.1|15614.1|1872
1599122400000|2020-09-03 08:40:00|15640.9|15616.9|15631.6|15607.6|15646.7|15622.7|15630.8|15606.8|0
1599122700000|2020-09-03 08:45:00|15634|15610|15630.5|15606.5|15639.7|15615.7|15629.7|15605.7|0
1599123000000|2020-09-03 08:50:00|15632.9|15608.9|15650.1|15626.1|15650.5|15626.5|15632.9|15608.9|0
1599123300000|2020-09-03 08:55:00|15650.5|15626.5|15642.3|15618.3|15653.6|15629.6|15642.3|15618.3|0
1599123600000|2020-09-03 09:00:00|15641.9|15617.9|15649.5|15637|15652|15637|15639.5|15617.9|248
1599123900000|2020-09-03 09:05:00|15652|15639.5|15647|15634.5|15654.5|15642|15647|15634.5|114
1599124200000|2020-09-03 09:10:00|15649.5|15632|15637|15624.5|15649.5|15632|15637|15624.5|126
1599124500000|2020-09-03 09:15:00|15639.5|15627|15642|15629.5|15654.5|15642|15639.5|15627|228
1599124800000|2020-09-03 09:20:00|15644.5|15627|15642|15629.5|15644.5|15629.5|15637|15624.5|27
1599125100000|2020-09-03 09:25:00|15644.5|15632|15644.5|15632|15649.5|15637|15644.5|15632|70
1599125400000|2020-09-03 09:30:00|15642|15629.5|15647|15634.5|15647|15634.5|15639.5|15627|79
1599125700000|2020-09-03 09:35:00|15649.5|15632|15652|15637|15652|15637|15642|15629.5|78
1599126000000|2020-09-03 09:40:00|15649.5|15639.5|15644.5|15632|15652|15639.5|15639.5|15627|59
1599126300000|2020-09-03 09:45:00|15642|15629.5|15642|15629.5|15642|15629.5|15639.5|15627|58
1599126600000|2020-09-03 09:50:00|15639.5|15627|15644.5|15632|15644.5|15632|15639.5|15627|105
1599126900000|2020-09-03 09:55:00|15642|15629.5|15634.5|15622|15642|15632|15632|15619.5|62
1599127200000|2020-09-03 10:00:00|15632|15619.5|15632|15617|15637|15624.5|15629.5|15617|119
1599127500000|2020-09-03 10:05:00|15629.5|15619.5|15632|15619.5|15634.5|15622|15627|15614.5|169
1599127800000|2020-09-03 10:10:00|15634.5|15622|15642|15629.5|15644.5|15632|15632|15619.5|264
1599128100000|2020-09-03 10:15:00|15639.5|15627|15647|15634.5|15649.5|15637|15639.5|15627|301
1599128400000|2020-09-03 10:20:00|15649.5|15637|15654.5|15642|15654.5|15642|15647|15634.5|155
1599128700000|2020-09-03 10:25:00|15657|15639.5|15652|15639.5|15657|15644.5|15652|15639.5|49
1599129000000|2020-09-03 10:30:00|15654.5|15642|15654.5|15642|15657|15644.5|15652|15639.5|62
1599129300000|2020-09-03 10:35:00|15657|15644.5|15657|15644.5|15659.5|15647|15657|15644.5|70
1599129600000|2020-09-03 10:40:00|15659.5|15647|15649.5|15637|15659.5|15647|15649.5|15637|50
1599129900000|2020-09-03 10:45:00|15647|15634.5|15647|15634.5|15649.5|15637|15644.5|15632|56
1599130200000|2020-09-03 10:50:00|15644.5|15632|15644.5|15632|15647|15634.5|15642|15629.5|70
1599130500000|2020-09-03 10:55:00|15647|15629.5|15642|15629.5|15647|15634.5|15642|15629.5|34
1599130800000|2020-09-03 11:00:00|15639.5|15627|15647|15634.5|15647|15634.5|15639.5|15627|56
1599131100000|2020-09-03 11:05:00|15649.5|15637|15647|15634.5|15652|15639.5|15647|15634.5|32
1599131400000|2020-09-03 11:10:00|15644.5|15632|15644.5|15632|15647|15634.5|15642|15627|41
1599131700000|2020-09-03 11:15:00|15647|15634.5|15639.5|15627|15647|15634.5|15639.5|15627|63
1599132000000|2020-09-03 11:20:00|15642|15629.5|15637|15624.5|15642|15629.5|15637|15624.5|46
1599132300000|2020-09-03 11:25:00|15639.5|15627|15629.5|15617|15639.5|15627|15629.5|15617|91
1599132600000|2020-09-03 11:30:00|15632|15619.5|15629.5|15617|15634.5|15622|15629.5|15617|48
1599132900000|2020-09-03 11:35:00|15632|15619.5|15634.5|15622|15634.5|15622|15632|15619.5|42
1599133200000|2020-09-03 11:40:00|15632|15619.5|15634.5|15622|15634.5|15622|15629.5|15617|18
1599133500000|2020-09-03 11:45:00|15637|15619.5|15642|15629.5|15642|15629.5|15637|15619.5|66
1599133800000|2020-09-03 11:50:00|15639.5|15627|15637|15624.5|15642|15629.5|15634.5|15622|42
1599134100000|2020-09-03 11:55:00|15639.5|15627|15637|15622|15642|15629.5|15637|15622|98
1599134400000|2020-09-03 12:00:00|15634.5|15624.5|15632|15619.5|15637|15624.5|15627|15614.5|71
1599134700000|2020-09-03 12:05:00|15634.5|15617|15627|15614.5|15634.5|15622|15627|15614.5|44
1599135000000|2020-09-03 12:10:00|15629.5|15617|15629.5|15617|15634.5|15622|15627|15614.5|77
1599135300000|2020-09-03 12:15:00|15627|15614.5|15627|15614.5|15629.5|15617|15624.5|15612|93
1599135600000|2020-09-03 12:20:00|15624.5|15612|15627|15614.5|15629.5|15617|15622|15609.5|267
1599135900000|2020-09-03 12:25:00|15629.5|15617|15629.5|15617|15632|15619.5|15627|15614.5|103
1599136200000|2020-09-03 12:30:00|15632|15619.5|15642|15629.5|15642|15629.5|15629.5|15617|146
1599136500000|2020-09-03 12:35:00|15644.5|15627|15647|15634.5|15647|15634.5|15642|15627|70
1599136800000|2020-09-03 12:40:00|15644.5|15632|15634.5|15622|15647|15634.5|15634.5|15622|121
1599137100000|2020-09-03 12:45:00|15637|15624.5|15629.5|15617|15637|15624.5|15627|15612|195
1599137400000|2020-09-03 12:50:00|15627|15614.5|15632|15617|15632|15619.5|15627|15614.5|161
1599137700000|2020-09-03 12:55:00|15629.5|15619.5|15629.5|15617|15634.5|15622|15627|15614.5|69
1599138000000|2020-09-03 13:00:00|15627|15614.5|15624.5|15612|15632|15619.5|15619.5|15607|166
1599138300000|2020-09-03 13:05:00|15622|15609.5|15619.5|15607|15624.5|15612|15619.5|15607|91
1599138600000|2020-09-03 13:10:00|15617|15604.5|15619.5|15607|15624.5|15612|15617|15604.5|102
1599138900000|2020-09-03 13:15:00|15622|15609.5|15617|15604.5|15627|15614.5|15614.5|15602|127
1599139200000|2020-09-03 13:20:00|15614.5|15602|15614.5|15602|15617|15604.5|15614.5|15599.5|124
1599139500000|2020-09-03 13:25:00|15617|15604.5|15614.5|15602|15617|15604.5|15612|15599.5|401
1599139800000|2020-09-03 13:30:00|15617|15604.5|15589.5|15577|15617|15604.5|15589.5|15577|835
1599140100000|2020-09-03 13:35:00|15592|15579.5|15599.5|15587|15607|15594.5|15589.5|15577|438
1599140400000|2020-09-03 13:40:00|15602|15589.5|15592|15579.5|15607|15594.5|15592|15579.5|429
1599140700000|2020-09-03 13:45:00|15594.5|15577|15619.5|15607|15619.5|15607|15594.5|15577|548
1599141000000|2020-09-03 13:50:00|15617|15604.5|15609.5|15594.5|15619.5|15607|15604.5|15592|164
1599141300000|2020-09-03 13:55:00|15607|15597|15622|15609.5|15629.5|15617|15607|15594.5|584
1599141600000|2020-09-03 14:00:00|15619.5|15607|15624.5|15612|15627|15614.5|15617|15604.5|190
1599141900000|2020-09-03 14:05:00|15622|15609.5|15612|15599.5|15622|15609.5|15612|15599.5|181
1599142200000|2020-09-03 14:10:00|15614.5|15602|15614.5|15602|15617|15604.5|15602|15589.5|209
1599142500000|2020-09-03 14:15:00|15612|15599.5|15592|15579.5|15614.5|15602|15589.5|15577|304
1599142800000|2020-09-03 14:20:00|15594.5|15582|15574.5|15562|15594.5|15582|15574.5|15562|907
1599143100000|2020-09-03 14:25:00|15577|15564.5|15587|15574.5|15589.5|15577|15574.5|15564.5|360
1599143400000|2020-09-03 14:30:00|15584.5|15572|15587|15574.5|15597|15582|15577|15564.5|206
1599143700000|2020-09-03 14:35:00|15589.5|15577|15577|15564.5|15597|15584.5|15574.5|15562|351
1599144000000|2020-09-03 14:40:00|15579.5|15567|15582|15569.5|15592|15577|15579.5|15567|588
1599144300000|2020-09-03 14:45:00|15579.5|15567|15574.5|15562|15589.5|15577|15572|15557|1150
1599144600000|2020-09-03 14:50:00|15577|15564.5|15589.5|15577|15592|15579.5|15577|15564.5|781
1599144900000|2020-09-03 14:55:00|15592|15574.5|15589.5|15577|15592|15579.5|15577|15564.5|578
1599145200000|2020-09-03 15:00:00|15587|15574.5|15557|15544.5|15587|15574.5|15557|15544.5|755
1599145500000|2020-09-03 15:05:00|15559.5|15547|15524.5|15512|15562|15547|15517|15504.5|1975
1599145800000|2020-09-03 15:10:00|15527|15514.5|15529.5|15517|15542|15527|15524.5|15512|461
1599146100000|2020-09-03 15:15:00|15532|15514.5|15489.5|15477|15532|15519.5|15489.5|15477|2074
1599146400000|2020-09-03 15:20:00|15487|15472|15499.5|15487|15507|15492|15469.5|15457|1952
1599146700000|2020-09-03 15:25:00|15502|15489.5|15519.5|15507|15529.5|15517|15497|15482|1197
1599147000000|2020-09-03 15:30:00|15522|15509.5|15519.5|15507|15537|15524.5|15519.5|15504.5|1004
1599147300000|2020-09-03 15:35:00|15522|15509.5|15537|15524.5|15537|15524.5|15507|15494.5|399
1599147600000|2020-09-03 15:40:00|15539.5|15522|15544.5|15529.5|15554.5|15539.5|15539.5|15522|633
1599147900000|2020-09-03 15:45:00|15542|15532|15544.5|15532|15552|15539.5|15537|15524.5|235
1599148200000|2020-09-03 15:50:00|15547|15534.5|15557|15544.5|15557|15544.5|15542|15529.5|212
1599148500000|2020-09-03 15:55:00|15554.5|15542|15544.5|15532|15557|15544.5|15532|15519.5|411
1599148800000|2020-09-03 16:00:00|15547|15529.5|15532|15519.5|15547|15534.5|15527|15514.5|413
1599149100000|2020-09-03 16:05:00|15534.5|15517|15547|15534.5|15549.5|15534.5|15524.5|15512|338
1599149400000|2020-09-03 16:10:00|15549.5|15537|15554.5|15542|15557|15544.5|15547|15534.5|443
1599149700000|2020-09-03 16:15:00|15557|15539.5|15554.5|15542|15557|15544.5|15547|15532|383
1599150000000|2020-09-03 16:20:00|15552|15539.5|15542|15529.5|15554.5|15539.5|15542|15529.5|96
1599150300000|2020-09-03 16:25:00|15539.5|15527|15537|15524.5|15547|15534.5|15534.5|15522|192
1599150600000|2020-09-03 16:30:00|15534.5|15522|15524.5|15509.5|15539.5|15527|15522|15509.5|139
1599150900000|2020-09-03 16:35:00|15522|15507|15532|15517|15532|15519.5|15519.5|15507|298
1599151200000|2020-09-03 16:40:00|15529.5|15519.5|15517|15504.5|15532|15519.5|15517|15504.5|259
1599151500000|2020-09-03 16:45:00|15514.5|15502|15509.5|15497|15524.5|15512|15509.5|15497|375
1599151800000|2020-09-03 16:50:00|15512|15499.5|15524.5|15509.5|15524.5|15512|15509.5|15499.5|248
1599152100000|2020-09-03 16:55:00|15522|15507|15524.5|15512|15532|15519.5|15519.5|15507|496
1599152400000|2020-09-03 17:00:00|15527|15514.5|15517|15504.5|15529.5|15517|15504.5|15492|356
1599152700000|2020-09-03 17:05:00|15519.5|15507|15529.5|15517|15529.5|15517|15517|15504.5|278
1599153000000|2020-09-03 17:10:00|15527|15514.5|15534.5|15519.5|15537|15524.5|15524.5|15512|653
1599153300000|2020-09-03 17:15:00|15532|15517|15519.5|15507|15534.5|15519.5|15517|15504.5|462
1599153600000|2020-09-03 17:20:00|15517|15504.5|15522|15509.5|15529.5|15517|15514.5|15502|129
1599153900000|2020-09-03 17:25:00|15524.5|15512|15532|15519.5|15537|15524.5|15519.5|15507|278
1599154200000|2020-09-03 17:30:00|15529.5|15517|15517|15504.5|15532|15519.5|15517|15504.5|286
1599154500000|2020-09-03 17:35:00|15519.5|15507|15502|15489.5|15519.5|15507|15502|15487|286
1599154800000|2020-09-03 17:40:00|15504.5|15492|15497|15484.5|15512|15497|15497|15484.5|198
1599155100000|2020-09-03 17:45:00|15499.5|15487|15494.5|15482|15504.5|15492|15494.5|15482|167
1599155400000|2020-09-03 17:50:00|15497|15484.5|15512|15497|15512|15499.5|15497|15484.5|231
1599155700000|2020-09-03 17:55:00|15509.5|15499.5|15507|15494.5|15512|15499.5|15504.5|15492|209
1599156000000|2020-09-03 18:00:00|15504.5|15492|15519.5|15507|15522|15509.5|15504.5|15492|194
1599156300000|2020-09-03 18:05:00|15522|15504.5|15522|15509.5|15522|15509.5|15514.5|15502|93
1599156600000|2020-09-03 18:10:00|15519.5|15507|15524.5|15509.5|15529.5|15517|15519.5|15507|251
1599156900000|2020-09-03 18:15:00|15522|15512|15514.5|15502|15524.5|15512|15509.5|15497|142
1599157200000|2020-09-03 18:20:00|15517|15504.5|15512|15499.5|15519.5|15507|15509.5|15497|107
1599157500000|2020-09-03 18:25:00|15509.5|15497|15527|15512|15529.5|15517|15507|15494.5|195
1599157800000|2020-09-03 18:30:00|15524.5|15514.5|15534.5|15522|15542|15529.5|15524.5|15514.5|356
1599158100000|2020-09-03 18:35:00|15532|15519.5|15534.5|15519.5|15539.5|15527|15532|15519.5|204
1599158400000|2020-09-03 18:40:00|15532|15522|15528.3|15518.3|15537|15524.5|15524.5|15512|254
1599158700000|2020-09-03 18:45:00|15527|15517|15519.5|15509.5|15530.8|15520.8|15518.3|15508.3|99
1599159000000|2020-09-03 18:50:00|15518.3|15508.3|15505.8|15495.8|15523.3|15513.3|15505.8|15495.8|240
1599159300000|2020-09-03 18:55:00|15503.3|15493.3|15492|15482|15504.5|15494.5|15490.8|15480.8|562
1599159600000|2020-09-03 19:00:00|15493.3|15483.3|15488.3|15478.3|15498.3|15488.3|15488.3|15478.3|115
1599159900000|2020-09-03 19:05:00|15489.5|15479.5|15493.3|15483.3|15503.3|15493.3|15483.3|15473.3|376
1599160200000|2020-09-03 19:10:00|15495.8|15485.8|15518.3|15508.3|15518.3|15508.3|15490.8|15480.8|647
1599160500000|2020-09-03 19:15:00|15520.8|15510.8|15512|15502|15525.8|15515.8|15510.8|15500.8|501
1599160800000|2020-09-03 19:20:00|15510.8|15500.8|15497|15487|15512|15502|15495.8|15485.8|413
1599161100000|2020-09-03 19:25:00|15495.8|15485.8|15502|15492|15512|15502|15493.3|15483.3|504
1599161400000|2020-09-03 19:30:00|15500.8|15490.8|15504.5|15494.5|15513.3|15503.3|15500.8|15490.8|442
1599161700000|2020-09-03 19:35:00|15505.8|15495.8|15523.3|15513.3|15529.5|15519.5|15504.5|15494.5|768
1599162000000|2020-09-03 19:40:00|15524.5|15514.5|15518.3|15508.3|15524.5|15514.5|15510.8|15500.8|454
1599162300000|2020-09-03 19:45:00|15520.8|15510.8|15508.3|15498.3|15525.8|15515.8|15508.3|15498.3|518
1599162600000|2020-09-03 19:50:00|15509.5|15499.5|15527|15517|15530.8|15520.8|15505.8|15495.8|995
1599162900000|2020-09-03 19:55:00|15528.3|15518.3|15517|15507|15538.3|15528.3|15517|15507|749
1599163200000|2020-09-03 20:00:00|15518.3|15508.3|15528.3|15518.3|15533.3|15523.3|15518.3|15508.3|317
1599163500000|2020-09-03 20:05:00|15527|15517|15525.8|15515.8|15528.3|15518.3|15523.3|15513.3|296
1599163800000|2020-09-03 20:10:00|15524.5|15514.5|15522|15512|15533.3|15523.3|15520.8|15510.8|189
1599164100000|2020-09-03 20:15:00|15525.2|15501.2|15526.6|15502.6|15528.9|15504.9|15524.9|15500.9|58
1599164400000|2020-09-03 20:20:00|15526.7|15502.7|15528.2|15504.2|15529.6|15505.6|15526.6|15502.6|110
1599164700000|2020-09-03 20:25:00|15527.7|15503.7|15527.3|15503.3|15528|15504|15525.8|15501.8|116
1599165000000|2020-09-03 20:30:00|15528.4|15504.4|15519.1|15495.1|15532.6|15508.6|15514.9|15490.9|83
1599165300000|2020-09-03 20:35:00|15520|15496|15523.2|15499.2|15523.3|15499.3|15514.9|15490.9|43
1599165600000|2020-09-03 20:40:00|15522.3|15498.3|15520.7|15496.7|15526.6|15502.6|15517.3|15493.3|31
1599165900000|2020-09-03 20:45:00|15521.5|15497.5|15524.9|15500.9|15527.4|15503.4|15520.7|15496.7|42
1599166200000|2020-09-03 20:50:00|15524|15500|15536.2|15512.2|15537|15513|15523.2|15499.2|30
1599166500000|2020-09-03 20:55:00|15535.3|15511.3|15536|15512|15541.2|15517.2|15533.7|15509.7|84
1599166800000|2020-09-03 21:00:00|15534.8|15510.8|15535.4|15511.4|15536.3|15512.3|15534.8|15510.8|1
1599167100000|2020-09-03 21:05:00|15536|15512|15533.5|15509.5|15536|15512|15533|15509|3
1599167400000|2020-09-03 21:10:00|15533.1|15509.1|15529.5|15505.5|15533.1|15509.1|15529.5|15505.5|10
1599167700000|2020-09-03 21:15:00|15529.4|15505.4|15528.6|15504.6|15530.2|15506.2|15528.5|15504.5|0
1599168000000|2020-09-03 21:20:00|15528.7|15504.7|15523.6|15499.6|15528.9|15504.9|15523.6|15499.6|0
1599168300000|2020-09-03 21:25:00|15524.5|15500.5|15523.6|15499.6|15525.1|15501.1|15522.8|15498.8|0
1599168600000|2020-09-03 21:30:00|15523.7|15499.7|15521.5|15497.5|15524.1|15500.1|15521.5|15497.5|0
1599168900000|2020-09-03 21:35:00|15521.4|15497.4|15518|15494|15521.4|15497.4|15518|15494|0
1599169200000|2020-09-03 21:40:00|15518.1|15494.1|15517.4|15493.4|15518.1|15494.1|15515.8|15491.8|0
1599169500000|2020-09-03 21:45:00|15517.3|15493.3|15514.5|15490.5|15518.1|15494.1|15514.5|15490.5|0
1599169800000|2020-09-03 21:50:00|15513.6|15489.6|15514|15490|15515.5|15491.5|15511.9|15487.9|0
1599170100000|2020-09-03 21:55:00|15514.2|15490.2|15515.5|15491.5|15519.5|15495.5|15514.2|15490.2|0
1599170400000|2020-09-03 22:00:00|15513.7|15489.7|15504.6|15480.6|15522.2|15498.2|15495.7|15471.7|0
1599170700000|2020-09-03 22:05:00|15505.5|15481.5|15488.7|15464.7|15506.8|15482.8|15484.5|15460.5|0
1599171000000|2020-09-03 22:10:00|15489.6|15465.6|15494.6|15470.6|15502.2|15478.2|15487.5|15463.5|0
1599171300000|2020-09-03 22:15:00|15495.1|15471.1|15480|15456|15495.9|15471.9|15478.6|15454.6|0
1599171600000|2020-09-03 22:20:00|15480.8|15456.8|15486.7|15462.7|15490.9|15466.9|15477.5|15453.5|0
1599171900000|2020-09-03 22:25:00|15487.5|15463.5|15493.4|15469.4|15495.9|15471.9|15485|15461|0
1599172200000|2020-09-03 22:30:00|15494.2|15470.2|15499.3|15475.3|15505.2|15481.2|15494.2|15470.2|0
1599172500000|2020-09-03 22:35:00|15500.2|15476.2|15484.6|15460.6|15504.4|15480.4|15477.8|15453.8|0
1599172800000|2020-09-03 22:40:00|15482.9|15458.9|15482|15458|15494.6|15470.6|15478.7|15454.7|0
1599173100000|2020-09-03 22:45:00|15482.9|15458.9|15483.5|15459.5|15483.7|15459.7|15469.1|15445.1|0
1599173400000|2020-09-03 22:50:00|15483.1|15459.1|15458.7|15434.7|15484.4|15460.4|15453.4|15429.4|0
1599173700000|2020-09-03 22:55:00|15458.3|15434.3|15453.5|15429.5|15467.7|15443.7|15450.2|15426.2|0
1599174000000|2020-09-03 23:00:00|15452.7|15428.7|15458.4|15434.4|15466.4|15442.4|15452.7|15428.7|0
1599174300000|2020-09-03 23:05:00|15458.8|15434.8|15452.3|15428.3|15463.4|15439.4|15438.7|15414.7|0
1599174600000|2020-09-03 23:10:00|15451.5|15427.5|15436.9|15412.9|15455.3|15431.3|15436|15412|0
1599174900000|2020-09-03 23:15:00|15436.4|15412.4|15422.7|15398.7|15439.4|15415.4|15420.7|15396.7|0
1599175200000|2020-09-03 23:20:00|15421.9|15397.9|15428.7|15404.7|15429.6|15405.6|15414.9|15390.9|0
1599175500000|2020-09-03 23:25:00|15429.1|15405.1|15434.6|15410.6|15438.8|15414.8|15427.8|15403.8|0
1599175800000|2020-09-03 23:30:00|15435.4|15411.4|15439.6|15415.6|15448.1|15424.1|15435.4|15411.4|0
1599176100000|2020-09-03 23:35:00|15440.5|15416.5|15451.1|15427.1|15453.3|15429.3|15440.5|15416.5|0
1599176400000|2020-09-03 23:40:00|15450.7|15426.7|15438.5|15414.5|15451.1|15427.1|15438.5|15414.5|0
1599176700000|2020-09-03 23:45:00|15437.6|15413.6|15426.7|15402.7|15444|15420|15425.5|15401.5|0
1599177000000|2020-09-03 23:50:00|15427.2|15403.2|15429.1|15405.1|15437.7|15413.7|15426.3|15402.3|0
1599177300000|2020-09-03 23:55:00|15429.5|15405.5|15431.6|15407.6|15432.9|15408.9|15421.5|15397.5|0
1599177600000|2020-09-04 00:00:00|15432.5|15408.5|15443|15419|15450.6|15426.6|15432.5|15408.5|0
1599177900000|2020-09-04 00:05:00|15443.8|15419.8|15457.9|15433.9|15461.2|15437.2|15439.6|15415.6|0
1599178200000|2020-09-04 00:10:00|15458.7|15434.7|15456.2|15432.2|15460.4|15436.4|15448.2|15424.2|0
1599178500000|2020-09-04 00:15:00|15457|15433|15489.5|15465.5|15489.5|15465.5|15452|15428|0
1599178800000|2020-09-04 00:20:00|15489.7|15465.7|15481|15457|15490.1|15466.1|15478.2|15454.2|0
1599179100000|2020-09-04 00:25:00|15481.2|15457.2|15488|15464|15500.1|15476.1|15481.2|15457.2|0
1599179400000|2020-09-04 00:30:00|15488.4|15464.4|15510.8|15486.8|15510.8|15486.8|15488.4|15464.4|0
1599179700000|2020-09-04 00:35:00|15509.6|15485.6|15499.3|15475.3|15512.3|15488.3|15499.1|15475.1|0
1599180000000|2020-09-04 00:40:00|15499.5|15475.5|15495|15471|15504.3|15480.3|15489.3|15465.3|0
1599180300000|2020-09-04 00:45:00|15499.7|15475.7|15511.4|15487.4|15515|15491|15492|15468|0
1599180600000|2020-09-04 00:50:00|15511|15487|15516.3|15492.3|15516.7|15492.7|15508.6|15484.6|0
1599180900000|2020-09-04 00:55:00|15516.7|15492.7|15495.6|15471.6|15520.3|15496.3|15492.4|15468.4|0
1599181200000|2020-09-04 01:00:00|15496|15472|15523.1|15513.1|15528.1|15518.1|15493.1|15470.4|2730
1599181500000|2020-09-04 01:05:00|15520.6|15510.6|15523.1|15513.1|15535.6|15525.6|15515.6|15505.6|1513
1599181800000|2020-09-04 01:10:00|15525.6|15515.6|15530.6|15520.6|15533.1|15523.1|15523.1|15513.1|935
1599182100000|2020-09-04 01:15:00|15528.1|15518.1|15495.6|15485.6|15530.6|15520.6|15490.6|15480.6|2313
1599182400000|2020-09-04 01:20:00|15493.1|15483.1|15465.6|15455.6|15495.6|15485.6|15463.1|15453.1|3226
1599182700000|2020-09-04 01:25:00|15468.1|15458.1|15470.6|15460.6|15475.6|15465.6|15445.6|15435.6|5005
1599183000000|2020-09-04 01:30:00|15468.1|15458.1|15433.1|15423.1|15500.6|15490.6|15415.6|15405.6|23519
1599183300000|2020-09-04 01:35:00|15435.6|15425.6|15388.1|15378.1|15435.6|15425.6|15383.1|15373.1|16678
1599183600000|2020-09-04 01:40:00|15385.6|15375.6|15348.1|15338.1|15385.6|15375.6|15328.1|15318.1|14960
1599183900000|2020-09-04 01:45:00|15350.6|15340.6|15435.6|15425.6|15440.6|15430.6|15333.1|15323.1|8347
1599184200000|2020-09-04 01:50:00|15433.1|15423.1|15420.6|15410.6|15445.6|15435.6|15413.1|15403.1|5580
1599184500000|2020-09-04 01:55:00|15418.1|15408.1|15400.6|15390.6|15430.6|15420.6|15400.6|15390.6|4264
1599184800000|2020-09-04 02:00:00|15398.1|15388.1|15375.6|15365.6|15425.6|15415.6|15373.1|15363.1|5005
1599185100000|2020-09-04 02:05:00|15378.1|15368.1|15400.6|15390.6|15415.6|15405.6|15375.6|15365.6|5105
1599185400000|2020-09-04 02:10:00|15398.1|15388.1|15393.1|15383.1|15403.1|15393.1|15365.6|15355.6|4761
1599185700000|2020-09-04 02:15:00|15390.6|15380.6|15398.1|15388.1|15433.1|15423.1|15385.6|15375.6|4407
1599186000000|2020-09-04 02:20:00|15395.6|15385.6|15418.1|15408.1|15428.1|15418.1|15395.6|15385.6|3606
1599186300000|2020-09-04 02:25:00|15420.6|15410.6|15410.6|15400.6|15430.6|15420.6|15400.6|15390.6|2623
1599186600000|2020-09-04 02:30:00|15413.1|15403.1|15450.6|15440.6|15453.1|15443.1|15413.1|15403.1|4260
1599186900000|2020-09-04 02:35:00|15453.1|15443.1|15413.1|15403.1|15453.1|15443.1|15408.1|15398.1|2393
1599187200000|2020-09-04 02:40:00|15410.6|15400.6|15413.1|15403.1|15420.6|15410.6|15403.1|15393.1|1880
1599187500000|2020-09-04 02:45:00|15415.6|15405.6|15375.6|15365.6|15415.6|15405.6|15373.1|15363.1|3417
1599187800000|2020-09-04 02:50:00|15373.1|15363.1|15385.6|15375.6|15398.1|15388.1|15370.6|15360.6|3097
1599188100000|2020-09-04 02:55:00|15383.1|15373.1|15383.1|15373.1|15385.6|15375.6|15370.6|15360.6|2475
1599188400000|2020-09-04 03:00:00|15385.6|15375.6|15378.1|15368.1|15388.1|15378.1|15365.6|15355.6|2908
1599188700000|2020-09-04 03:05:00|15375.6|15365.6|15363.1|15353.1|15380.6|15370.6|15363.1|15353.1|2454
1599189000000|2020-09-04 03:10:00|15360.6|15350.6|15355.6|15345.6|15370.6|15360.6|15340.6|15330.6|4022
1599189300000|2020-09-04 03:15:00|15353.1|15343.1|15385.6|15375.6|15390.6|15380.6|15348.1|15338.1|2438
1599189600000|2020-09-04 03:20:00|15388.1|15378.1|15398.1|15388.1|15410.6|15400.6|15388.1|15378.1|2941
1599189900000|2020-09-04 03:25:00|15395.6|15385.6|15380.6|15370.6|15403.1|15393.1|15378.1|15368.1|2135
1599190200000|2020-09-04 03:30:00|15383.1|15373.1|15375.6|15365.6|15385.6|15375.6|15365.6|15355.6|1026
1599190500000|2020-09-04 03:35:00|15373.1|15363.1|15368.1|15358.1|15373.1|15363.1|15363.1|15353.1|740
1599190800000|2020-09-04 03:40:00|15365.6|15355.6|15365.6|15355.6|15370.6|15360.6|15363.1|15353.1|522
1599191100000|2020-09-04 03:45:00|15363.1|15353.1|15370.6|15360.6|15370.6|15360.6|15360.6|15350.6|479
1599191400000|2020-09-04 03:50:00|15373.1|15363.1|15370.6|15360.6|15378.1|15368.1|15368.1|15358.1|485
1599191700000|2020-09-04 03:55:00|15368.1|15358.1|15368.1|15358.1|15370.6|15360.6|15363.1|15353.1|229
1599192000000|2020-09-04 04:00:00|15365.6|15355.6|15365.6|15355.6|15368.1|15358.1|15363.1|15353.1|268
1599192300000|2020-09-04 04:05:00|15368.1|15358.1|15368.1|15358.1|15368.1|15358.1|15363.1|15353.1|162
1599192600000|2020-09-04 04:10:00|15365.6|15355.6|15365.6|15355.6|15368.1|15358.1|15363.1|15353.1|173
1599192900000|2020-09-04 04:15:00|15368.1|15358.1|15368.1|15358.1|15368.1|15358.1|15360.6|15350.6|84
1599193200000|2020-09-04 04:20:00|15365.6|15355.6|15368.1|15358.1|15368.1|15358.1|15363.1|15353.1|157
1599193500000|2020-09-04 04:25:00|15370.6|15360.6|15365.6|15355.6|15370.6|15360.6|15365.6|15355.6|99
1599193800000|2020-09-04 04:30:00|15368.1|15358.1|15370.6|15360.6|15383.1|15373.1|15368.1|15358.1|648
1599194100000|2020-09-04 04:35:00|15368.1|15358.1|15370.6|15360.6|15370.6|15360.6|15365.6|15355.6|220
1599194400000|2020-09-04 04:40:00|15373.1|15363.1|15365.6|15355.6|15373.1|15363.1|15360.6|15350.6|1317
1599194700000|2020-09-04 04:45:00|15363.1|15353.1|15368.1|15358.1|15368.1|15358.1|15363.1|15353.1|101
1599195000000|2020-09-04 04:50:00|15365.6|15355.6|15368.1|15358.1|15368.1|15358.1|15365.6|15355.6|111
1599195300000|2020-09-04 04:55:00|15365.6|15355.6|15368.1|15358.1|15368.1|15358.1|15363.1|15353.1|260
1599195600000|2020-09-04 05:00:00|15370.6|15360.6|15393.1|15383.1|15398.1|15388.1|15353.1|15343.1|6052
1599195900000|2020-09-04 05:05:00|15390.6|15380.6|15398.1|15388.1|15400.6|15390.6|15383.1|15373.1|2369
1599196200000|2020-09-04 05:10:00|15395.6|15385.6|15388.1|15378.1|15400.6|15390.6|15378.1|15368.1|1823
1599196500000|2020-09-04 05:15:00|15390.6|15380.6|15368.1|15358.1|15390.6|15380.6|15365.6|15355.6|2272
1599196800000|2020-09-04 05:20:00|15365.6|15355.6|15363.1|15353.1|15368.1|15358.1|15358.1|15348.1|2354
1599197100000|2020-09-04 05:25:00|15365.6|15355.6|15368.1|15358.1|15375.6|15365.6|15358.1|15348.1|1447
1599197400000|2020-09-04 05:30:00|15370.6|15360.6|15375.6|15365.6|15383.1|15373.1|15368.1|15358.1|2447
1599197700000|2020-09-04 05:35:00|15378.1|15368.1|15393.1|15383.1|15395.6|15385.6|15370.6|15360.6|1814
1599198000000|2020-09-04 05:40:00|15395.6|15385.6|15423.1|15413.1|15423.1|15413.1|15395.6|15385.6|2240
1599198300000|2020-09-04 05:45:00|15420.6|15410.6|15428.1|15418.1|15438.1|15428.1|15413.1|15403.1|3253
1599198600000|2020-09-04 05:50:00|15430.6|15420.6|15408.1|15398.1|15435.6|15425.6|15405.6|15395.6|2709
1599198900000|2020-09-04 05:55:00|15405.6|15395.6|15405.6|15395.6|15415.6|15405.6|15403.1|15393.1|2249
1599199200000|2020-09-04 06:00:00|15408.1|15398.1|15395.6|15385.6|15410.6|15400.6|15385.6|15375.6|1968
1599199500000|2020-09-04 06:05:00|15398.1|15388.1|15403.1|15393.1|15408.1|15398.1|15390.6|15380.6|1760
1599199800000|2020-09-04 06:10:00|15405.6|15395.6|15433.1|15423.1|15433.1|15423.1|15405.6|15395.6|2226
1599200100000|2020-09-04 06:15:00|15435.6|15425.6|15435.6|15425.6|15440.6|15430.6|15420.6|15410.6|3128
1599200400000|2020-09-04 06:20:00|15438.1|15428.1|15423.1|15413.1|15440.6|15430.6|15415.6|15405.6|4005
1599200700000|2020-09-04 06:25:00|15420.6|15410.6|15423.1|15413.1|15435.6|15425.6|15418.1|15408.1|1588
1599201000000|2020-09-04 06:30:00|15425.6|15415.6|15443.1|15433.1|15448.1|15438.1|15425.6|15415.6|2596
1599201300000|2020-09-04 06:35:00|15440.6|15430.6|15435.6|15425.6|15443.1|15433.1|15428.1|15418.1|1938
1599201600000|2020-09-04 06:40:00|15433.1|15423.1|15465.6|15455.6|15465.6|15455.6|15433.1|15423.1|3428
1599201900000|2020-09-04 06:45:00|15463.1|15453.1|15488.1|15478.1|15488.1|15478.1|15458.1|15448.1|5220
1599202200000|2020-09-04 06:50:00|15485.6|15475.6|15460.6|15450.6|15493.1|15483.1|15458.1|15448.1|4247
1599202500000|2020-09-04 06:55:00|15463.1|15453.1|15428.1|15418.1|15468.1|15458.1|15423.1|15413.1|5309
1599202800000|2020-09-04 07:00:00|15430.6|15415.6|15418.1|15403.1|15435.6|15423.1|15415.6|15403.1|3218
1599203100000|2020-09-04 07:05:00|15415.6|15400.6|15425.6|15413.1|15428.1|15415.6|15413.1|15398.1|1740
1599203400000|2020-09-04 07:10:00|15428.1|15415.6|15438.1|15425.6|15448.1|15433.1|15428.1|15413.1|1347
1599203700000|2020-09-04 07:15:00|15440.6|15428.1|15458.1|15445.6|15463.1|15450.6|15438.1|15425.6|1123
1599204000000|2020-09-04 07:20:00|15460.6|15443.1|15483.1|15470.6|15483.1|15470.6|15460.6|15443.1|906
1599204300000|2020-09-04 07:25:00|15480.6|15468.1|15493.1|15478.1|15498.1|15485.6|15480.6|15468.1|963
1599204600000|2020-09-04 07:30:00|15490.6|15480.6|15503.1|15488.1|15518.1|15505.6|15490.6|15478.1|2099
1599204900000|2020-09-04 07:35:00|15500.6|15490.6|15503.1|15490.6|15505.6|15493.1|15495.6|15480.6|814
1599205200000|2020-09-04 07:40:00|15500.6|15488.1|15498.1|15483.1|15500.6|15488.1|15485.6|15470.6|1013
1599205500000|2020-09-04 07:45:00|15495.6|15485.6|15510.6|15498.1|15520.6|15508.1|15495.6|15480.6|1176
1599205800000|2020-09-04 07:50:00|15508.1|15495.6|15518.1|15505.6|15523.1|15508.1|15508.1|15495.6|1201
1599206100000|2020-09-04 07:55:00|15515.6|15503.1|15510.6|15495.6|15520.6|15505.6|15508.1|15495.6|828
1599206400000|2020-09-04 08:00:00|15508.1|15498.1|15495.6|15483.1|15518.1|15505.6|15495.6|15483.1|1821
1599206700000|2020-09-04 08:05:00|15493.1|15480.6|15483.1|15470.6|15495.6|15483.1|15475.6|15463.1|1481
1599207000000|2020-09-04 08:10:00|15485.6|15473.1|15490.6|15478.1|15495.6|15483.1|15473.1|15458.1|1392
1599207300000|2020-09-04 08:15:00|15493.1|15480.6|15470.6|15455.6|15498.1|15485.6|15468.1|15455.6|885
1599207600000|2020-09-04 08:20:00|15468.1|15458.1|15493.1|15480.6|15498.1|15485.6|15468.1|15455.6|983
1599207900000|2020-09-04 08:25:00|15490.6|15478.1|15500.6|15488.1|15503.1|15490.6|15470.6|15458.1|2135
1599208200000|2020-09-04 08:30:00|15506.7|15482.7|15522.6|15498.6|15523.4|15499.4|15500.9|15476.9|9
1599208500000|2020-09-04 08:35:00|15522.1|15498.1|15524.4|15500.4|15533.1|15509.1|15518.5|15494.5|2033
1599208800000|2020-09-04 08:40:00|15524|15500|15506.1|15482.1|15527.2|15503.2|15505.5|15481.5|0
1599209100000|2020-09-04 08:45:00|15506.6|15482.6|15497.5|15473.5|15515|15491|15497.5|15473.5|0
1599209400000|2020-09-04 08:50:00|15498|15474|15505.4|15481.4|15519.6|15495.6|15498|15474|0
1599209700000|2020-09-04 08:55:00|15505.2|15481.2|15508.6|15484.6|15512|15488|15497.4|15473.4|0
1599210000000|2020-09-04 09:00:00|15508.2|15484.2|15525.6|15513.1|15528.1|15515.6|15508.2|15484.2|952
1599210300000|2020-09-04 09:05:00|15528.1|15515.6|15528.1|15515.6|15533.1|15520.6|15525.6|15513.1|202
1599210600000|2020-09-04 09:10:00|15530.6|15518.1|15525.6|15513.1|15530.6|15518.1|15525.6|15513.1|164
1599210900000|2020-09-04 09:15:00|15520.6|15508.1|15513.1|15500.6|15525.6|15513.1|15513.1|15500.6|559
1599211200000|2020-09-04 09:20:00|15515.6|15498.1|15518.1|15505.6|15525.6|15513.1|15515.6|15498.1|276
1599211500000|2020-09-04 09:25:00|15520.6|15503.1|15515.6|15503.1|15523.1|15510.6|15513.1|15500.6|166
1599211800000|2020-09-04 09:30:00|15513.1|15500.6|15513.1|15500.6|15518.1|15505.6|15508.1|15495.6|316
1599212100000|2020-09-04 09:35:00|15515.6|15498.1|15510.6|15498.1|15515.6|15503.1|15508.1|15495.6|117
1599212400000|2020-09-04 09:40:00|15513.1|15495.6|15518.1|15505.6|15518.1|15505.6|15513.1|15495.6|118
1599212700000|2020-09-04 09:45:00|15520.6|15508.1|15523.1|15510.6|15523.1|15510.6|15515.6|15503.1|121
1599213000000|2020-09-04 09:50:00|15525.6|15513.1|15530.6|15518.1|15530.6|15518.1|15523.1|15510.6|204
1599213300000|2020-09-04 09:55:00|15528.1|15515.6|15528.1|15513.1|15530.6|15518.1|15525.6|15513.1|71
1599213600000|2020-09-04 10:00:00|15525.6|15515.6|15535.6|15523.1|15535.6|15523.1|15525.6|15515.6|394
1599213900000|2020-09-04 10:05:00|15533.1|15520.6|15535.6|15523.1|15540.6|15525.6|15533.1|15520.6|145
1599214200000|2020-09-04 10:10:00|15533.1|15520.6|15530.6|15518.1|15535.6|15523.1|15530.6|15518.1|56
1599214500000|2020-09-04 10:15:00|15528.1|15515.6|15525.6|15513.1|15530.6|15518.1|15518.1|15505.6|197
1599214800000|2020-09-04 10:20:00|15523.1|15510.6|15518.1|15505.6|15523.1|15510.6|15515.6|15503.1|124
1599215100000|2020-09-04 10:25:00|15520.6|15508.1|15520.6|15508.1|15523.1|15510.6|15518.1|15505.6|71
1599215400000|2020-09-04 10:30:00|15518.1|15505.6|15520.6|15508.1|15523.1|15510.6|15518.1|15505.6|44
1599215700000|2020-09-04 10:35:00|15523.1|15510.6|15523.1|15510.6|15523.1|15510.6|15520.6|15508.1|46
1599216000000|2020-09-04 10:40:00|15520.6|15508.1|15520.6|15508.1|15523.1|15510.6|15520.6|15508.1|35
1599216300000|2020-09-04 10:45:00|15518.1|15505.6|15520.6|15508.1|15520.6|15508.1|15518.1|15505.6|32
1599216600000|2020-09-04 10:50:00|15523.1|15505.6|15520.6|15508.1|15523.1|15508.1|15520.6|15505.6|5
1599216900000|2020-09-04 10:55:00|15523.1|15510.6|15515.6|15503.1|15523.1|15510.6|15515.6|15500.6|185
1599217200000|2020-09-04 11:00:00|15513.1|15500.6|15490.6|15478.1|15513.1|15500.6|15488.1|15473.1|924
1599217500000|2020-09-04 11:05:00|15488.1|15475.6|15473.1|15460.6|15490.6|15478.1|15473.1|15458.1|1035
1599217800000|2020-09-04 11:10:00|15468.1|15458.1|15470.6|15458.1|15473.1|15460.6|15458.1|15445.6|746
1599218100000|2020-09-04 11:15:00|15468.1|15455.6|15468.1|15455.6|15470.6|15458.1|15463.1|15450.6|191
1599218400000|2020-09-04 11:20:00|15470.6|15458.1|15480.6|15468.1|15480.6|15468.1|15470.6|15455.6|106
1599218700000|2020-09-04 11:25:00|15478.1|15465.6|15483.1|15470.6|15483.1|15470.6|15478.1|15465.6|103
1599219000000|2020-09-04 11:30:00|15480.6|15468.1|15473.1|15460.6|15485.6|15473.1|15470.6|15458.1|160
1599219300000|2020-09-04 11:35:00|15470.6|15458.1|15473.1|15460.6|15475.6|15463.1|15470.6|15458.1|92
1599219600000|2020-09-04 11:40:00|15470.6|15458.1|15475.6|15463.1|15475.6|15463.1|15465.6|15453.1|167
1599219900000|2020-09-04 11:45:00|15473.1|15460.6|15468.1|15455.6|15475.6|15463.1|15468.1|15453.1|198
1599220200000|2020-09-04 11:50:00|15470.6|15453.1|15473.1|15460.6|15475.6|15463.1|15463.1|15450.6|130
1599220500000|2020-09-04 11:55:00|15475.6|15458.1|15455.6|15440.6|15475.6|15463.1|15450.6|15438.1|652
1599220800000|2020-09-04 12:00:00|15453.1|15438.1|15463.1|15450.6|15463.1|15450.6|15450.6|15438.1|407
1599221100000|2020-09-04 12:05:00|15460.6|15448.1|15460.6|15448.1|15470.6|15458.1|15460.6|15448.1|159
1599221400000|2020-09-04 12:10:00|15463.1|15450.6|15455.6|15443.1|15465.6|15453.1|15453.1|15440.6|203
1599221700000|2020-09-04 12:15:00|15458.1|15445.6|15450.6|15435.6|15458.1|15445.6|15448.1|15435.6|422
1599222000000|2020-09-04 12:20:00|15448.1|15438.1|15453.1|15440.6|15453.1|15440.6|15443.1|15430.6|636
1599222300000|2020-09-04 12:25:00|15450.6|15438.1|15453.1|15440.6|15455.6|15443.1|15448.1|15433.1|197
1599222600000|2020-09-04 12:30:00|15455.6|15443.1|15468.1|15455.6|15473.1|15460.6|15445.6|15433.1|953
1599222900000|2020-09-04 12:35:00|15465.6|15453.1|15470.6|15458.1|15473.1|15460.6|15460.6|15448.1|203
1599223200000|2020-09-04 12:40:00|15473.1|15460.6|15485.6|15473.1|15485.6|15473.1|15470.6|15458.1|154
1599223500000|2020-09-04 12:45:00|15483.1|15470.6|15493.1|15480.6|15498.1|15485.6|15483.1|15470.6|138
1599223800000|2020-09-04 12:50:00|15495.6|15483.1|15498.1|15485.6|15498.1|15485.6|15495.6|15480.6|147
1599224100000|2020-09-04 12:55:00|15495.6|15483.1|15493.1|15480.6|15498.1|15485.6|15493.1|15480.6|167
1599224400000|2020-09-04 13:00:00|15490.6|15478.1|15495.6|15483.1|15498.1|15485.6|15485.6|15470.6|89
1599224700000|2020-09-04 13:05:00|15493.1|15480.6|15488.1|15475.6|15498.1|15485.6|15488.1|15475.6|73
1599225000000|2020-09-04 13:10:00|15485.6|15473.1|15490.6|15475.6|15490.6|15478.1|15483.1|15470.6|54
1599225300000|2020-09-04 13:15:00|15493.1|15478.1|15498.1|15485.6|15498.1|15485.6|15490.6|15478.1|73
1599225600000|2020-09-04 13:20:00|15495.6|15483.1|15500.6|15485.6|15500.6|15488.1|15495.6|15483.1|58
1599225900000|2020-09-04 13:25:00|15498.1|15483.1|15488.1|15475.6|15498.1|15483.1|15485.6|15473.1|72
1599226200000|2020-09-04 13:30:00|15490.6|15478.1|15520.6|15508.1|15525.6|15513.1|15480.6|15468.1|833
1599226500000|2020-09-04 13:35:00|15523.1|15510.6|15490.6|15478.1|15523.1|15510.6|15490.6|15478.1|442
1599226800000|2020-09-04 13:40:00|15493.1|15480.6|15488.1|15473.1|15508.1|15495.6|15475.6|15463.1|724
1599227100000|2020-09-04 13:45:00|15490.6|15475.6|15470.6|15458.1|15490.6|15478.1|15455.6|15443.1|598
1599227400000|2020-09-04 13:50:00|15473.1|15460.6|15470.6|15458.1|15483.1|15470.6|15468.1|15453.1|426
1599227700000|2020-09-04 13:55:00|15473.1|15460.6|15480.6|15468.1|15480.6|15468.1|15465.6|15453.1|440
1599228000000|2020-09-04 14:00:00|15478.1|15465.6|15483.1|15468.1|15495.6|15483.1|15473.1|15460.6|501
1599228300000|2020-09-04 14:05:00|15480.6|15470.6|15478.1|15465.6|15483.1|15470.6|15470.6|15458.1|274
1599228600000|2020-09-04 14:10:00|15475.6|15463.1|15443.1|15430.6|15480.6|15468.1|15443.1|15430.6|608
1599228900000|2020-09-04 14:15:00|15445.6|15433.1|15423.1|15410.6|15453.1|15440.6|15423.1|15408.1|1224
1599229200000|2020-09-04 14:20:00|15420.6|15408.1|15430.6|15415.6|15450.6|15435.6|15420.6|15408.1|842
1599229500000|2020-09-04 14:25:00|15433.1|15418.1|15420.6|15408.1|15440.6|15425.6|15420.6|15408.1|775
1599229800000|2020-09-04 14:30:00|15423.1|15410.6|15400.6|15388.1|15433.1|15420.6|15400.6|15388.1|1014
1599230100000|2020-09-04 14:35:00|15398.1|15383.1|15378.1|15365.6|15398.1|15385.6|15365.6|15353.1|1434
1599230400000|2020-09-04 14:40:00|15380.6|15368.1|15333.1|15320.6|15380.6|15368.1|15333.1|15320.6|1802
1599230700000|2020-09-04 14:45:00|15335.6|15323.1|15363.1|15350.6|15365.6|15353.1|15320.6|15308.1|1749
1599231000000|2020-09-04 14:50:00|15360.6|15348.1|15370.6|15358.1|15373.1|15360.6|15345.6|15333.1|803
1599231300000|2020-09-04 14:55:00|15373.1|15355.6|15378.1|15365.6|15385.6|15373.1|15365.6|15353.1|868
1599231600000|2020-09-04 15:00:00|15380.6|15368.1|15383.1|15370.6|15385.6|15373.1|15360.6|15348.1|673
1599231900000|2020-09-04 15:05:00|15385.6|15373.1|15363.1|15350.6|15388.1|15375.6|15358.1|15345.6|417
1599232200000|2020-09-04 15:10:00|15365.6|15353.1|15378.1|15365.6|15378.1|15365.6|15363.1|15350.6|476
1599232500000|2020-09-04 15:15:00|15375.6|15363.1|15383.1|15368.1|15383.1|15370.6|15365.6|15353.1|369
1599232800000|2020-09-04 15:20:00|15380.6|15370.6|15363.1|15350.6|15383.1|15370.6|15360.6|15348.1|274
1599233100000|2020-09-04 15:25:00|15365.6|15353.1|15368.1|15355.6|15368.1|15355.6|15355.6|15343.1|407
1599233400000|2020-09-04 15:30:00|15370.6|15358.1|15398.1|15383.1|15398.1|15385.6|15368.1|15358.1|600
1599233700000|2020-09-04 15:35:00|15395.6|15385.6|15413.1|15400.6|15415.6|15403.1|15390.6|15378.1|427
1599234000000|2020-09-04 15:40:00|15415.6|15398.1|15403.1|15390.6|15418.1|15405.6|15403.1|15390.6|421
1599234300000|2020-09-04 15:45:00|15400.6|15388.1|15403.1|15390.6|15415.6|15403.1|15400.6|15388.1|250
1599234600000|2020-09-04 15:50:00|15400.6|15388.1|15430.6|15418.1|15430.6|15418.1|15395.6|15380.6|556
1599234900000|2020-09-04 15:55:00|15433.1|15420.6|15428.1|15415.6|15440.6|15428.1|15420.6|15408.1|320
1599235200000|2020-09-04 16:00:00|15425.6|15413.1|15435.6|15423.1|15443.1|15430.6|15425.6|15413.1|205
1599235500000|2020-09-04 16:05:00|15438.1|15425.6|15425.6|15413.1|15440.6|15428.1|15425.6|15413.1|229
1599235800000|2020-09-04 16:10:00|15428.1|15415.6|15428.1|15415.6|15438.1|15425.6|15423.1|15410.6|73
1599236100000|2020-09-04 16:15:00|15430.6|15418.1|15418.1|15405.6|15433.1|15420.6|15415.6|15403.1|83
1599236400000|2020-09-04 16:20:00|15415.6|15403.1|15435.6|15423.1|15435.6|15423.1|15413.1|15400.6|440
1599236700000|2020-09-04 16:25:00|15438.1|15425.6|15463.1|15450.6|15463.1|15450.6|15438.1|15425.6|489
1599237000000|2020-09-04 16:30:00|15460.6|15448.1|15473.1|15460.6|15473.1|15460.6|15458.1|15445.6|212
1599237300000|2020-09-04 16:35:00|15470.6|15458.1|15465.6|15453.1|15478.1|15465.6|15465.6|15453.1|201
1599237600000|2020-09-04 16:40:00|15468.1|15455.6|15468.1|15455.6|15475.6|15463.1|15460.6|15448.1|258
1599237900000|2020-09-04 16:45:00|15470.6|15458.1|15458.1|15445.6|15470.6|15458.1|15458.1|15445.6|147
1599238200000|2020-09-04 16:50:00|15460.6|15443.1|15450.6|15438.1|15460.6|15448.1|15450.6|15438.1|151
1599238500000|2020-09-04 16:55:00|15448.1|15435.6|15460.6|15448.1|15463.1|15450.6|15448.1|15435.6|81
1599238800000|2020-09-04 17:00:00|15458.1|15445.6|15443.1|15430.6|15463.1|15448.1|15440.6|15428.1|129
1599239100000|2020-09-04 17:05:00|15445.6|15433.1|15450.6|15438.1|15453.1|15440.6|15440.6|15425.6|181
1599239400000|2020-09-04 17:10:00|15453.1|15435.6|15453.1|15440.6|15458.1|15443.1|15448.1|15433.1|82
1599239700000|2020-09-04 17:15:00|15450.6|15438.1|15438.1|15425.6|15453.1|15438.1|15438.1|15425.6|129
1599240000000|2020-09-04 17:20:00|15440.6|15428.1|15450.6|15438.1|15453.1|15440.6|15438.1|15425.6|177
1599240300000|2020-09-04 17:25:00|15453.1|15435.6|15450.6|15438.1|15455.6|15443.1|15448.1|15435.6|28
1599240600000|2020-09-04 17:30:00|15448.1|15435.6|15443.1|15428.1|15453.1|15438.1|15440.6|15428.1|152
1599240900000|2020-09-04 17:35:00|15440.6|15430.6|15458.1|15445.6|15463.1|15448.1|15440.6|15428.1|135
1599241200000|2020-09-04 17:40:00|15460.6|15448.1|15460.6|15445.6|15460.6|15448.1|15455.6|15443.1|37
1599241500000|2020-09-04 17:45:00|15458.1|15448.1|15475.6|15460.6|15478.1|15465.6|15458.1|15448.1|210
1599241800000|2020-09-04 17:50:00|15473.1|15458.1|15475.6|15463.1|15478.1|15465.6|15465.6|15453.1|136
1599242100000|2020-09-04 17:55:00|15473.1|15460.6|15478.1|15463.1|15480.6|15465.6|15470.6|15458.1|205
1599242400000|2020-09-04 18:00:00|15475.6|15460.6|15473.1|15458.1|15483.1|15470.6|15470.6|15458.1|79
1599242700000|2020-09-04 18:05:00|15470.6|15460.6|15473.1|15460.6|15475.6|15463.1|15468.1|15455.6|35
1599243000000|2020-09-04 18:10:00|15470.6|15458.1|15468.1|15455.6|15475.6|15463.1|15465.6|15453.1|79
1599243300000|2020-09-04 18:15:00|15470.6|15458.1|15483.1|15470.6|15488.1|15475.6|15468.1|15455.6|447
1599243600000|2020-09-04 18:20:00|15485.6|15473.1|15488.1|15473.1|15490.6|15478.1|15483.1|15468.1|325
1599243900000|2020-09-04 18:25:00|15485.6|15475.6|15493.1|15480.6|15498.1|15485.6|15485.6|15473.1|141
1599244200000|2020-09-04 18:30:00|15490.6|15478.1|15488.1|15475.6|15495.6|15483.1|15485.6|15473.1|162
1599244500000|2020-09-04 18:35:00|15490.6|15478.1|15503.1|15490.6|15503.1|15490.6|15490.6|15478.1|175
1599244800000|2020-09-04 18:40:00|15505.6|15493.1|15501.9|15491.9|15513.1|15500.6|15501.9|15490.6|236
1599245100000|2020-09-04 18:45:00|15503.1|15493.1|15509.4|15499.4|15516.9|15506.9|15503.1|15493.1|200
1599245400000|2020-09-04 18:50:00|15508.1|15498.1|15501.9|15491.9|15508.1|15498.1|15499.4|15489.4|167
1599245700000|2020-09-04 18:55:00|15503.1|15493.1|15509.4|15499.4|15511.9|15501.9|15501.9|15491.9|129
1599246000000|2020-09-04 19:00:00|15510.6|15500.6|15511.9|15501.9|15513.1|15503.1|15501.9|15491.9|177
1599246300000|2020-09-04 19:05:00|15510.6|15500.6|15509.4|15499.4|15511.9|15501.9|15504.4|15494.4|190
1599246600000|2020-09-04 19:10:00|15508.1|15498.1|15489.4|15479.4|15508.1|15498.1|15489.4|15479.4|239
1599246900000|2020-09-04 19:15:00|15490.6|15480.6|15504.4|15494.4|15509.4|15499.4|15489.4|15479.4|184
1599247200000|2020-09-04 19:20:00|15503.1|15493.1|15516.9|15506.9|15516.9|15506.9|15503.1|15493.1|201
1599247500000|2020-09-04 19:25:00|15514.4|15504.4|15516.9|15506.9|15519.4|15509.4|15506.9|15496.9|248
1599247800000|2020-09-04 19:30:00|15514.4|15504.4|15504.4|15494.4|15514.4|15504.4|15501.9|15491.9|360
1599248100000|2020-09-04 19:35:00|15503.1|15493.1|15488.1|15478.1|15504.4|15494.4|15481.9|15471.9|379
1599248400000|2020-09-04 19:40:00|15486.9|15476.9|15481.9|15471.9|15491.9|15481.9|15481.9|15471.9|111
1599248700000|2020-09-04 19:45:00|15480.6|15470.6|15476.9|15466.9|15494.4|15484.4|15476.9|15466.9|190
1599249000000|2020-09-04 19:50:00|15474.4|15464.4|15474.4|15464.4|15484.4|15474.4|15473.1|15463.1|364
1599249300000|2020-09-04 19:55:00|15473.1|15463.1|15461.9|15451.9|15474.4|15464.4|15461.9|15451.9|470
1599249600000|2020-09-04 20:00:00|15459.4|15449.4|15459.4|15449.4|15464.4|15454.4|15456.9|15446.9|128
1599249900000|2020-09-04 20:05:00|15460.6|15450.6|15468.1|15458.1|15468.1|15458.1|15459.4|15449.4|66
1599250200000|2020-09-04 20:10:00|15469.4|15459.4|15459.4|15449.4|15470.6|15460.6|15458.1|15448.1|81
1599250500000|2020-09-04 20:15:00|15468.9|15444.9|15470.1|15446.1|15470.7|15446.7|15467.2|15443.2|12
1599250800000|2020-09-04 20:20:00|15469.9|15445.9|15470.6|15446.6|15471.1|15447.1|15469.2|15445.2|50
1599251100000|2020-09-04 20:25:00|15470.7|15446.7|15469.6|15445.6|15470.8|15446.8|15469.4|15445.4|30
1599251400000|2020-09-04 20:30:00|15467.6|15443.6|15473.6|15449.6|15474.4|15450.4|15460|15436|90
1599251700000|2020-09-04 20:35:00|15474.4|15450.4|15472.7|15448.7|15474.4|15450.4|15466|15442|15
1599252000000|2020-09-04 20:40:00|15471|15447|15461.7|15437.7|15471.9|15447.9|15460.9|15436.9|22
1599252300000|2020-09-04 20:45:00|15462.6|15438.6|15463.4|15439.4|15464.3|15440.3|15460.9|15436.9|41
1599252600000|2020-09-04 20:50:00|15462.6|15438.6|15461.7|15437.7|15464.3|15440.3|15460.9|15436.9|13
1599252900000|2020-09-04 20:55:00|15462.6|15438.6|15457.1|15433.1|15464.3|15440.3|15454.1|15430.1|51
1599429600000|2020-09-06 22:00:00|15436.3|15412.3|15439|15415|15449.5|15425.5|15433.3|15409.3|0
1599429900000|2020-09-06 22:05:00|15439.4|15415.4|15407.2|15383.2|15443.7|15419.7|15397.8|15373.8|0
1599430200000|2020-09-06 22:10:00|15406.8|15382.8|15404.8|15380.8|15425.1|15401.1|15395.4|15371.4|0
1599430500000|2020-09-06 22:15:00|15403.9|15379.9|15368.6|15344.6|15406.1|15382.1|15355.9|15331.9|0
1599430800000|2020-09-06 22:20:00|15369|15345|15395.9|15371.9|15401.9|15377.9|15363.5|15339.5|0
1599431100000|2020-09-06 22:25:00|15396.4|15372.4|15394.2|15370.2|15398.1|15374.1|15373|15349|0
1599431400000|2020-09-06 22:30:00|15394.7|15370.7|15409.1|15385.1|15412.5|15388.5|15390.8|15366.8|0
1599431700000|2020-09-06 22:35:00|15408.7|15384.7|15417.1|15393.1|15421.4|15397.4|15401.9|15377.9|0
1599432000000|2020-09-06 22:40:00|15416.7|15392.7|15419.3|15395.3|15425.2|15401.2|15413.3|15389.3|0
1599432300000|2020-09-06 22:45:00|15418.8|15394.8|15430.3|15406.3|15432.9|15408.9|15411.6|15387.6|0
1599432600000|2020-09-06 22:50:00|15429.9|15405.9|15437.4|15413.4|15442.5|15418.5|15426.9|15402.9|0
1599432900000|2020-09-06 22:55:00|15436.5|15412.5|15428.2|15404.2|15438.4|15414.4|15428.2|15404.2|0
1599433200000|2020-09-06 23:00:00|15431.2|15407.2|15445.8|15421.8|15450.4|15426.4|15431.2|15407.2|0
1599433500000|2020-09-06 23:05:00|15444.9|15420.9|15451.6|15427.6|15458.4|15434.4|15443.7|15419.7|0
1599433800000|2020-09-06 23:10:00|15452.9|15428.9|15452.4|15428.4|15456.3|15432.3|15446.1|15422.1|0
1599434100000|2020-09-06 23:15:00|15452|15428|15438|15414|15453.7|15429.7|15434.6|15410.6|0
1599434400000|2020-09-06 23:20:00|15438.5|15414.5|15433.8|15409.8|15441.8|15417.8|15431.2|15407.2|0
1599434700000|2020-09-06 23:25:00|15433.4|15409.4|15442.9|15418.9|15452.3|15428.3|15422.5|15398.5|0
1599435000000|2020-09-06 23:30:00|15444.2|15420.2|15468.9|15444.9|15476.2|15452.2|15442.1|15418.1|0
1599435300000|2020-09-06 23:35:00|15469.4|15445.4|15465.1|15441.1|15471.1|15447.1|15460.9|15436.9|0
1599435600000|2020-09-06 23:40:00|15464.7|15440.7|15467.6|15443.6|15474.5|15450.5|15464.7|15440.7|0
1599435900000|2020-09-06 23:45:00|15468|15444|15451.9|15427.9|15468|15444|15451.9|15427.9|0
1599436200000|2020-09-06 23:50:00|15451.4|15427.4|15439.9|15415.9|15460.8|15436.8|15439.5|15415.5|0
1599436500000|2020-09-06 23:55:00|15442|15418|15437.8|15413.8|15455.6|15431.6|15433.1|15409.1|0
1599436800000|2020-09-07 00:00:00|15438.2|15414.2|15445.8|15421.8|15445.8|15421.8|15435.2|15411.2|0
1599437100000|2020-09-07 00:05:00|15445.4|15421.4|15437.8|15413.8|15453.5|15429.5|15431.4|15407.4|0
1599437400000|2020-09-07 00:10:00|15437.4|15413.4|15411.9|15387.9|15437.4|15413.4|15410.2|15386.2|0
1599437700000|2020-09-07 00:15:00|15412.7|15388.7|15436.8|15412.8|15439.1|15415.1|15410.2|15386.2|0
1599438000000|2020-09-07 00:20:00|15436.6|15412.6|15452.2|15428.2|15452.6|15428.6|15435.4|15411.4|0
1599438300000|2020-09-07 00:25:00|15452.6|15428.6|15458.5|15434.5|15471.1|15447.1|15452.4|15428.4|0
1599438600000|2020-09-07 00:30:00|15458.1|15434.1|15486.8|15462.8|15489.6|15465.6|15457|15433|0
1599438900000|2020-09-07 00:35:00|15487|15463|15482.2|15458.2|15497.9|15473.9|15479|15455|0
1599439200000|2020-09-07 00:40:00|15482.8|15458.8|15491.1|15467.1|15500.9|15476.9|15482.8|15458.8|0
1599439500000|2020-09-07 00:45:00|15490.9|15466.9|15515.6|15491.6|15518|15494|15490.9|15466.9|0
1599439800000|2020-09-07 00:50:00|15516|15492|15502.8|15478.8|15518|15494|15500.9|15476.9|0
1599440100000|2020-09-07 00:55:00|15502.6|15478.6|15497.2|15473.2|15505|15481|15491.6|15467.6|0
1599440400000|2020-09-07 01:00:00|15498.4|15474.4|15493.7|15483.7|15503.7|15493.7|15463.7|15453.7|1565
1599440700000|2020-09-07 01:05:00|15496.2|15486.2|15493.7|15483.7|15503.7|15493.7|15488.7|15478.7|806
1599441000000|2020-09-07 01:10:00|15496.2|15486.2|15486.2|15476.2|15501.2|15491.2|15478.7|15468.7|623
1599441300000|2020-09-07 01:15:00|15491.2|15481.2|15433.7|15423.7|15498.7|15488.7|15431.2|15421.2|1795
1599441600000|2020-09-07 01:20:00|15431.2|15421.2|15436.2|15426.2|15448.7|15438.7|15418.7|15408.7|1607
1599441900000|2020-09-07 01:25:00|15438.7|15428.7|15453.7|15443.7|15463.7|15453.7|15433.7|15423.7|1754
1599442200000|2020-09-07 01:30:00|15451.2|15441.2|15471.2|15461.2|15503.7|15493.7|15418.7|15408.7|15082
1599442500000|2020-09-07 01:35:00|15473.7|15463.7|15503.7|15493.7|15516.2|15506.2|15453.7|15443.7|9706
1599442800000|2020-09-07 01:40:00|15506.2|15496.2|15546.2|15536.2|15548.7|15538.7|15503.7|15493.7|6972
1599443100000|2020-09-07 01:45:00|15548.7|15538.7|15548.7|15538.7|15556.2|15546.2|15536.2|15526.2|4521
1599443400000|2020-09-07 01:50:00|15551.2|15541.2|15526.2|15516.2|15563.7|15553.7|15523.7|15513.7|4240
1599443700000|2020-09-07 01:55:00|15523.7|15513.7|15493.7|15483.7|15528.7|15518.7|15493.7|15483.7|3601
1599444000000|2020-09-07 02:00:00|15496.2|15486.2|15461.2|15451.2|15513.7|15503.7|15458.7|15448.7|5298
1599444300000|2020-09-07 02:05:00|15458.7|15448.7|15436.2|15426.2|15468.7|15458.7|15433.7|15423.7|5020
1599444600000|2020-09-07 02:10:00|15438.7|15428.7|15423.7|15413.7|15451.2|15441.2|15421.2|15411.2|5570
1599444900000|2020-09-07 02:15:00|15426.2|15416.2|15411.2|15401.2|15428.7|15418.7|15408.7|15398.7|6545
1599445200000|2020-09-07 02:20:00|15413.7|15403.7|15408.7|15398.7|15416.2|15406.2|15398.7|15388.7|4563
1599445500000|2020-09-07 02:25:00|15406.2|15396.2|15418.7|15408.7|15428.7|15418.7|15406.2|15396.2|3384
1599445800000|2020-09-07 02:30:00|15416.2|15406.2|15378.7|15368.7|15416.2|15406.2|15373.7|15363.7|3924
1599446100000|2020-09-07 02:35:00|15381.2|15371.2|15391.2|15381.2|15393.7|15383.7|15363.7|15353.7|3112
1599446400000|2020-09-07 02:40:00|15388.7|15378.7|15398.7|15388.7|15413.7|15403.7|15388.7|15378.7|2075
1599446700000|2020-09-07 02:45:00|15396.2|15386.2|15413.7|15403.7|15421.2|15411.2|15391.2|15381.2|1921
1599447000000|2020-09-07 02:50:00|15411.2|15401.2|15406.2|15396.2|15428.7|15418.7|15403.7|15393.7|2067
1599447300000|2020-09-07 02:55:00|15403.7|15393.7|15406.2|15396.2|15413.7|15403.7|15396.2|15386.2|1720
1599447600000|2020-09-07 03:00:00|15403.7|15393.7|15431.2|15421.2|15436.2|15426.2|15393.7|15383.7|2596
1599447900000|2020-09-07 03:05:00|15433.7|15423.7|15481.2|15471.2|15481.2|15471.2|15431.2|15421.2|3575
1599448200000|2020-09-07 03:10:00|15478.7|15468.7|15488.7|15478.7|15493.7|15483.7|15473.7|15463.7|2741
1599448500000|2020-09-07 03:15:00|15491.2|15481.2|15508.7|15498.7|15513.7|15503.7|15481.2|15471.2|3816
1599448800000|2020-09-07 03:20:00|15506.2|15496.2|15508.7|15498.7|15516.2|15506.2|15496.2|15486.2|2479
1599449100000|2020-09-07 03:25:00|15511.2|15501.2|15488.7|15478.7|15523.7|15513.7|15486.2|15476.2|2158
1599449400000|2020-09-07 03:30:00|15486.2|15476.2|15481.2|15471.2|15491.2|15481.2|15478.7|15468.7|904
1599449700000|2020-09-07 03:35:00|15478.7|15468.7|15478.7|15468.7|15483.7|15473.7|15473.7|15463.7|764
1599450000000|2020-09-07 03:40:00|15476.2|15466.2|15476.2|15466.2|15478.7|15468.7|15473.7|15463.7|238
1599450300000|2020-09-07 03:45:00|15478.7|15468.7|15481.2|15471.2|15481.2|15471.2|15476.2|15466.2|182
1599450600000|2020-09-07 03:50:00|15478.7|15468.7|15478.7|15468.7|15483.7|15473.7|15478.7|15468.7|210
1599450900000|2020-09-07 03:55:00|15481.2|15471.2|15481.2|15471.2|15483.7|15473.7|15476.2|15466.2|104
1599451200000|2020-09-07 04:00:00|15478.7|15468.7|15473.7|15463.7|15481.2|15471.2|15473.7|15463.7|100
1599451500000|2020-09-07 04:05:00|15476.2|15466.2|15468.7|15458.7|15476.2|15466.2|15466.2|15456.2|351
1599451800000|2020-09-07 04:10:00|15471.2|15461.2|15468.7|15458.7|15471.2|15461.2|15466.2|15456.2|58
1599452100000|2020-09-07 04:15:00|15471.2|15461.2|15468.7|15458.7|15471.2|15461.2|15466.2|15456.2|51
1599452400000|2020-09-07 04:20:00|15471.2|15461.2|15468.7|15458.7|15471.2|15461.2|15466.2|15456.2|63
1599452700000|2020-09-07 04:25:00|15466.2|15456.2|15468.7|15458.7|15468.7|15458.7|15466.2|15456.2|120
1599453000000|2020-09-07 04:30:00|15466.2|15456.2|15468.7|15458.7|15468.7|15458.7|15466.2|15456.2|187
1599453300000|2020-09-07 04:35:00|15471.2|15461.2|15468.7|15458.7|15471.2|15461.2|15468.7|15458.7|63
1599453600000|2020-09-07 04:40:00|15471.2|15461.2|15471.2|15461.2|15471.2|15461.2|15468.7|15458.7|6
1599453900000|2020-09-07 04:45:00|15468.7|15458.7|15466.2|15456.2|15471.2|15461.2|15463.7|15453.7|186
1599454200000|2020-09-07 04:50:00|15468.7|15458.7|15466.2|15456.2|15468.7|15458.7|15463.7|15453.7|107
1599454500000|2020-09-07 04:55:00|15468.7|15458.7|15461.2|15451.2|15468.7|15458.7|15461.2|15451.2|581
1599454800000|2020-09-07 05:00:00|15463.7|15453.7|15446.2|15436.2|15471.2|15461.2|15438.7|15428.7|3848
1599455100000|2020-09-07 05:05:00|15443.7|15433.7|15428.7|15418.7|15453.7|15443.7|15423.7|15413.7|1554
1599455400000|2020-09-07 05:10:00|15426.2|15416.2|15433.7|15423.7|15436.2|15426.2|15418.7|15408.7|1401
1599455700000|2020-09-07 05:15:00|15431.2|15421.2|15428.7|15418.7|15438.7|15428.7|15418.7|15408.7|1785
1599456000000|2020-09-07 05:20:00|15431.2|15421.2|15426.2|15416.2|15433.7|15423.7|15421.2|15411.2|717
1599456300000|2020-09-07 05:25:00|15428.7|15418.7|15446.2|15436.2|15446.2|15436.2|15426.2|15416.2|1103
1599456600000|2020-09-07 05:30:00|15448.7|15438.7|15436.2|15426.2|15448.7|15438.7|15431.2|15421.2|905
1599456900000|2020-09-07 05:35:00|15433.7|15423.7|15418.7|15408.7|15441.2|15431.2|15416.2|15406.2|1481
1599457200000|2020-09-07 05:40:00|15416.2|15406.2|15453.7|15443.7|15453.7|15443.7|15416.2|15406.2|1668
1599457500000|2020-09-07 05:45:00|15456.2|15446.2|15443.7|15433.7|15458.7|15448.7|15438.7|15428.7|1218
1599457800000|2020-09-07 05:50:00|15446.2|15436.2|15443.7|15433.7|15456.2|15446.2|15438.7|15428.7|1315
1599458100000|2020-09-07 05:55:00|15446.2|15436.2|15438.7|15428.7|15448.7|15438.7|15431.2|15421.2|1469
1599458400000|2020-09-07 06:00:00|15436.2|15426.2|15428.7|15418.7|15461.2|15451.2|15428.7|15418.7|2136
1599458700000|2020-09-07 06:05:00|15431.2|15421.2|15336.2|15326.2|15431.2|15421.2|15326.2|15316.2|11516
1599459000000|2020-09-07 06:10:00|15333.7|15323.7|15333.7|15323.7|15366.2|15356.2|15326.2|15316.2|5150
1599459300000|2020-09-07 06:15:00|15331.2|15321.2|15326.2|15316.2|15331.2|15321.2|15306.2|15296.2|4857
1599459600000|2020-09-07 06:20:00|15323.7|15313.7|15301.2|15291.2|15336.2|15326.2|15296.2|15286.2|3548
1599459900000|2020-09-07 06:25:00|15298.7|15288.7|15281.2|15271.2|15306.2|15296.2|15281.2|15271.2|4481
1599460200000|2020-09-07 06:30:00|15278.7|15268.7|15236.2|15226.2|15291.2|15281.2|15231.2|15221.2|7123
1599460500000|2020-09-07 06:35:00|15238.7|15228.7|15183.7|15173.7|15241.2|15231.2|15146.2|15136.2|13756
1599460800000|2020-09-07 06:40:00|15181.2|15171.2|15243.7|15233.7|15246.2|15236.2|15176.2|15166.2|8872
1599461100000|2020-09-07 06:45:00|15246.2|15236.2|15246.2|15236.2|15273.7|15263.7|15243.7|15233.7|9169
1599461400000|2020-09-07 06:50:00|15248.7|15238.7|15208.7|15198.7|15251.2|15241.2|15206.2|15196.2|6317
1599461700000|2020-09-07 06:55:00|15211.2|15201.2|15223.7|15213.7|15226.2|15216.2|15188.7|15178.7|7583
1599462000000|2020-09-07 07:00:00|15226.2|15211.2|15246.2|15233.7|15246.2|15233.7|15223.7|15211.2|2490
1599462300000|2020-09-07 07:05:00|15248.7|15231.2|15253.7|15238.7|15256.2|15243.7|15246.2|15231.2|1441
1599462600000|2020-09-07 07:10:00|15256.2|15241.2|15253.7|15241.2|15266.2|15253.7|15251.2|15238.7|996
1599462900000|2020-09-07 07:15:00|15251.2|15238.7|15246.2|15233.7|15256.2|15243.7|15241.2|15228.7|1078
1599463200000|2020-09-07 07:20:00|15248.7|15231.2|15241.2|15228.7|15261.2|15248.7|15241.2|15228.7|1014
1599463500000|2020-09-07 07:25:00|15243.7|15231.2|15238.7|15226.2|15243.7|15231.2|15223.7|15211.2|2001
1599463800000|2020-09-07 07:30:00|15236.2|15223.7|15258.7|15246.2|15263.7|15251.2|15236.2|15221.2|2224
1599464100000|2020-09-07 07:35:00|15256.2|15243.7|15248.7|15236.2|15256.2|15243.7|15238.7|15226.2|754
1599464400000|2020-09-07 07:40:00|15251.2|15238.7|15246.2|15233.7|15256.2|15243.7|15241.2|15228.7|621
1599464700000|2020-09-07 07:45:00|15248.7|15238.7|15243.7|15228.7|15253.7|15238.7|15238.7|15226.2|645
1599465000000|2020-09-07 07:50:00|15241.2|15226.2|15233.7|15221.2|15241.2|15228.7|15231.2|15218.7|547
1599465300000|2020-09-07 07:55:00|15231.2|15218.7|15221.2|15206.2|15233.7|15221.2|15216.2|15203.7|1080
1599465600000|2020-09-07 08:00:00|15223.7|15208.7|15236.2|15223.7|15243.7|15228.7|15223.7|15208.7|1218
1599465900000|2020-09-07 08:05:00|15233.7|15221.2|15228.7|15216.2|15243.7|15228.7|15221.2|15208.7|1058
1599466200000|2020-09-07 08:10:00|15231.2|15213.7|15226.2|15211.2|15233.7|15218.7|15223.7|15211.2|315
1599466500000|2020-09-07 08:15:00|15223.7|15213.7|15223.7|15211.2|15228.7|15213.7|15216.2|15203.7|593
1599466800000|2020-09-07 08:20:00|15226.2|15213.7|15251.2|15238.7|15256.2|15243.7|15226.2|15213.7|1257
1599467100000|2020-09-07 08:25:00|15253.7|15236.2|15238.7|15221.2|15256.2|15241.2|15233.7|15221.2|1129
1599467400000|2020-09-07 08:30:00|15247.3|15223.3|15251.2|15227.2|15262.6|15238.6|15246.6|15222.6|9
1599467700000|2020-09-07 08:35:00|15250.8|15226.8|15262.2|15238.2|15262.6|15238.6|15247.9|15223.9|246
1599468000000|2020-09-07 08:40:00|15262.4|15238.4|15241.4|15217.4|15264.5|15240.5|15238.7|15214.7|0
1599468300000|2020-09-07 08:45:00|15241.8|15217.8|15252|15228|15254.7|15230.7|15237.8|15213.8|0
1599468600000|2020-09-07 08:50:00|15253.1|15229.1|15237.2|15213.2|15254.5|15230.5|15234.3|15210.3|0
1599468900000|2020-09-07 08:55:00|15237.7|15213.7|15231.3|15207.3|15241.2|15217.2|15225|15201|0
1599469200000|2020-09-07 09:00:00|15236.2|15223.7|15231.2|15218.7|15243.7|15231.2|15226.2|15213.7|310
1599469500000|2020-09-07 09:05:00|15228.7|15216.2|15228.7|15216.2|15233.7|15218.7|15228.7|15216.2|127
1599469800000|2020-09-07 09:10:00|15231.2|15213.7|15228.7|15216.2|15236.2|15223.7|15226.2|15213.7|221
1599470100000|2020-09-07 09:15:00|15231.2|15213.7|15248.7|15233.7|15251.2|15238.7|15228.7|15213.7|459
1599470400000|2020-09-07 09:20:00|15251.2|15236.2|15251.2|15238.7|15251.2|15238.7|15246.2|15233.7|44
1599470700000|2020-09-07 09:25:00|15248.7|15236.2|15251.2|15238.7|15251.2|15238.7|15243.7|15231.2|52
1599471000000|2020-09-07 09:30:00|15248.7|15236.2|15251.2|15238.7|15253.7|15241.2|15248.7|15236.2|68
1599471300000|2020-09-07 09:35:00|15253.7|15241.2|15248.7|15236.2|15256.2|15243.7|15246.2|15233.7|57
1599471600000|2020-09-07 09:40:00|15251.2|15238.7|15246.2|15233.7|15251.2|15238.7|15241.2|15228.7|102
1599471900000|2020-09-07 09:45:00|15248.7|15236.2|15248.7|15233.7|15253.7|15241.2|15248.7|15233.7|82
1599472200000|2020-09-07 09:50:00|15251.2|15236.2|15253.7|15241.2|15256.2|15241.2|15246.2|15233.7|294
1599472500000|2020-09-07 09:55:00|15251.2|15238.7|15248.7|15236.2|15253.7|15241.2|15241.2|15228.7|81
1599472800000|2020-09-07 10:00:00|15251.2|15233.7|15248.7|15233.7|15251.2|15236.2|15243.7|15231.2|32
1599473100000|2020-09-07 10:05:00|15246.2|15236.2|15253.7|15241.2|15256.2|15243.7|15246.2|15236.2|55
1599473400000|2020-09-07 10:10:00|15256.2|15243.7|15251.2|15238.7|15258.7|15246.2|15251.2|15238.7|116
1599473700000|2020-09-07 10:15:00|15248.7|15236.2|15253.7|15241.2|15256.2|15243.7|15248.7|15236.2|107
1599474000000|2020-09-07 10:20:00|15256.2|15243.7|15258.7|15243.7|15258.7|15246.2|15253.7|15241.2|93
1599474300000|2020-09-07 10:25:00|15253.7|15246.2|15253.7|15241.2|15256.2|15246.2|15248.7|15236.2|139
1599474600000|2020-09-07 10:30:00|15256.2|15243.7|15258.7|15246.2|15258.7|15246.2|15256.2|15243.7|165
1599474900000|2020-09-07 10:35:00|15261.2|15248.7|15258.7|15246.2|15263.7|15251.2|15258.7|15243.7|147
1599475200000|2020-09-07 10:40:00|15261.2|15248.7|15263.7|15251.2|15263.7|15251.2|15258.7|15246.2|55
1599475500000|2020-09-07 10:45:00|15261.2|15248.7|15261.2|15248.7|15263.7|15251.2|15258.7|15246.2|160
1599475800000|2020-09-07 10:50:00|15258.7|15246.2|15251.2|15238.7|15258.7|15246.2|15251.2|15238.7|104
1599476100000|2020-09-07 10:55:00|15248.7|15236.2|15246.2|15233.7|15253.7|15238.7|15246.2|15233.7|92
1599476400000|2020-09-07 11:00:00|15248.7|15236.2|15248.7|15236.2|15253.7|15241.2|15246.2|15233.7|109
1599476700000|2020-09-07 11:05:00|15251.2|15238.7|15258.7|15246.2|15258.7|15246.2|15251.2|15238.7|67
1599477000000|2020-09-07 11:10:00|15261.2|15248.7|15266.2|15253.7|15266.2|15253.7|15258.7|15248.7|93
1599477300000|2020-09-07 11:15:00|15268.7|15256.2|15266.2|15253.7|15268.7|15256.2|15266.2|15253.7|57
1599477600000|2020-09-07 11:20:00|15268.7|15256.2|15268.7|15256.2|15268.7|15256.2|15268.7|15253.7|37
1599477900000|2020-09-07 11:25:00|15271.2|15258.7|15268.7|15256.2|15271.2|15258.7|15266.2|15253.7|80
1599478200000|2020-09-07 11:30:00|15271.2|15258.7|15271.2|15258.7|15271.2|15258.7|15268.7|15256.2|25
1599478500000|2020-09-07 11:35:00|15273.7|15261.2|15278.7|15266.2|15278.7|15266.2|15271.2|15258.7|256
1599478800000|2020-09-07 11:40:00|15281.2|15268.7|15281.2|15268.7|15281.2|15268.7|15276.2|15261.2|182
1599479100000|2020-09-07 11:45:00|15278.7|15266.2|15276.2|15261.2|15281.2|15268.7|15273.7|15261.2|49
1599479400000|2020-09-07 11:50:00|15278.7|15263.7|15271.2|15258.7|15278.7|15266.2|15271.2|15258.7|33
1599479700000|2020-09-07 11:55:00|15273.7|15261.2|15276.2|15263.7|15276.2|15263.7|15271.2|15258.7|64
1599480000000|2020-09-07 12:00:00|15273.7|15261.2|15278.7|15266.2|15278.7|15266.2|15273.7|15261.2|42
1599480300000|2020-09-07 12:05:00|15276.2|15263.7|15278.7|15266.2|15283.7|15268.7|15273.7|15261.2|293
1599480600000|2020-09-07 12:10:00|15281.2|15268.7|15278.7|15266.2|15281.2|15268.7|15276.2|15263.7|41
1599480900000|2020-09-07 12:15:00|15281.2|15268.7|15276.2|15263.7|15281.2|15268.7|15276.2|15263.7|25
1599481200000|2020-09-07 12:20:00|15278.7|15266.2|15273.7|15261.2|15278.7|15266.2|15273.7|15261.2|100
1599481500000|2020-09-07 12:25:00|15271.2|15256.2|15271.2|15258.7|15273.7|15261.2|15268.7|15256.2|144
1599481800000|2020-09-07 12:30:00|15273.7|15261.2|15273.7|15261.2|15276.2|15263.7|15271.2|15258.7|73
1599482100000|2020-09-07 12:35:00|15271.2|15258.7|15273.7|15261.2|15273.7|15261.2|15271.2|15258.7|56
1599482400000|2020-09-07 12:40:00|15276.2|15263.7|15276.2|15263.7|15278.7|15266.2|15271.2|15258.7|18
1599482700000|2020-09-07 12:45:00|15278.7|15266.2|15276.2|15263.7|15281.2|15268.7|15276.2|15263.7|216
1599483000000|2020-09-07 12:50:00|15278.7|15266.2|15276.2|15263.7|15278.7|15266.2|15273.7|15261.2|26
1599483300000|2020-09-07 12:55:00|15278.7|15261.2|15276.2|15263.7|15278.7|15266.2|15276.2|15261.2|13
1599483600000|2020-09-07 13:00:00|15278.7|15261.2|15268.7|15256.2|15278.7|15266.2|15266.2|15253.7|99
1599483900000|2020-09-07 13:05:00|15266.2|15253.7|15266.2|15253.7|15268.7|15256.2|15266.2|15253.7|58
1599484200000|2020-09-07 13:10:00|15268.7|15251.2|15261.2|15248.7|15268.7|15251.2|15261.2|15248.7|76
1599484500000|2020-09-07 13:15:00|15258.7|15246.2|15256.2|15243.7|15261.2|15248.7|15256.2|15243.7|104
1599484800000|2020-09-07 13:20:00|15258.7|15246.2|15256.2|15243.7|15261.2|15248.7|15256.2|15243.7|62
1599485100000|2020-09-07 13:25:00|15258.7|15246.2|15263.7|15251.2|15263.7|15251.2|15256.2|15243.7|247
1599485400000|2020-09-07 13:30:00|15266.2|15253.7|15268.7|15256.2|15271.2|15258.7|15263.7|15251.2|96
1599485700000|2020-09-07 13:35:00|15266.2|15253.7|15278.7|15266.2|15278.7|15266.2|15266.2|15253.7|106
1599486000000|2020-09-07 13:40:00|15281.2|15268.7|15278.7|15263.7|15281.2|15268.7|15276.2|15263.7|89
1599486300000|2020-09-07 13:45:00|15276.2|15266.2|15283.7|15271.2|15283.7|15271.2|15273.7|15261.2|133
1599486600000|2020-09-07 13:50:00|15281.2|15268.7|15278.7|15266.2|15281.2|15271.2|15276.2|15263.7|45
1599486900000|2020-09-07 13:55:00|15281.2|15268.7|15273.7|15261.2|15281.2|15268.7|15273.7|15261.2|78
1599487200000|2020-09-07 14:00:00|15276.2|15263.7|15276.2|15263.7|15278.7|15263.7|15273.7|15261.2|15
1599487500000|2020-09-07 14:05:00|15278.7|15266.2|15283.7|15271.2|15283.7|15271.2|15273.7|15261.2|83
1599487800000|2020-09-07 14:10:00|15281.2|15268.7|15273.7|15261.2|15283.7|15271.2|15273.7|15261.2|99
1599488100000|2020-09-07 14:15:00|15276.2|15263.7|15281.2|15268.7|15283.7|15271.2|15276.2|15263.7|183
1599488400000|2020-09-07 14:20:00|15278.7|15266.2|15278.7|15266.2|15283.7|15271.2|15278.7|15266.2|46
1599488700000|2020-09-07 14:25:00|15281.2|15268.7|15288.7|15276.2|15288.7|15276.2|15281.2|15268.7|164
1599489000000|2020-09-07 14:30:00|15286.2|15273.7|15291.2|15278.7|15293.7|15281.2|15286.2|15273.7|178
1599489300000|2020-09-07 14:35:00|15288.7|15276.2|15288.7|15276.2|15291.2|15278.7|15286.2|15273.7|89
1599489600000|2020-09-07 14:40:00|15286.2|15273.7|15286.2|15273.7|15288.7|15276.2|15286.2|15273.7|46
1599489900000|2020-09-07 14:45:00|15283.7|15271.2|15283.7|15271.2|15286.2|15273.7|15283.7|15271.2|36
1599490200000|2020-09-07 14:50:00|15286.2|15273.7|15286.2|15273.7|15286.2|15273.7|15281.2|15268.7|150
1599490500000|2020-09-07 14:55:00|15283.7|15271.2|15286.2|15273.7|15288.7|15276.2|15281.2|15268.7|146
1599490800000|2020-09-07 15:00:00|15288.7|15276.2|15293.7|15281.2|15293.7|15281.2|15286.2|15273.7|202
1599491100000|2020-09-07 15:05:00|15296.2|15283.7|15296.2|15283.7|15301.2|15288.7|15293.7|15281.2|515
1599491400000|2020-09-07 15:10:00|15293.7|15278.7|15293.7|15278.7|15293.7|15281.2|15286.2|15273.7|170
1599491700000|2020-09-07 15:15:00|15291.2|15281.2|15288.7|15276.2|15293.7|15281.2|15288.7|15276.2|59
1599492000000|2020-09-07 15:20:00|15291.2|15278.7|15291.2|15278.7|15291.2|15278.7|15286.2|15273.7|110
1599492300000|2020-09-07 15:25:00|15288.7|15276.2|15278.7|15266.2|15288.7|15276.2|15278.7|15266.2|235
1599492600000|2020-09-07 15:30:00|15281.2|15268.7|15283.7|15271.2|15286.2|15273.7|15278.7|15268.7|90
1599492900000|2020-09-07 15:35:00|15286.2|15273.7|15291.2|15278.7|15293.7|15281.2|15283.7|15271.2|170
1599493200000|2020-09-07 15:40:00|15293.7|15281.2|15286.2|15273.7|15293.7|15281.2|15283.7|15271.2|189
1599493500000|2020-09-07 15:45:00|15283.7|15271.2|15288.7|15276.2|15288.7|15276.2|15283.7|15271.2|43
1599493800000|2020-09-07 15:50:00|15291.2|15278.7|15291.2|15278.7|15291.2|15278.7|15291.2|15278.7|12
1599494100000|2020-09-07 15:55:00|15288.7|15276.2|15291.2|15278.7|15291.2|15278.7|15288.7|15276.2|12
1599494400000|2020-09-07 16:00:00|15288.7|15276.2|15291.2|15278.7|15291.2|15278.7|15286.2|15273.7|38
1599494700000|2020-09-07 16:05:00|15288.7|15276.2|15293.7|15278.7|15296.2|15283.7|15288.7|15276.2|151
1599495000000|2020-09-07 16:10:00|15291.2|15276.2|15288.7|15276.2|15293.7|15276.2|15288.7|15276.2|15
1599495300000|2020-09-07 16:15:00|15291.2|15278.7|15291.2|15278.7|15291.2|15278.7|15288.7|15276.2|6
1599495600000|2020-09-07 16:20:00|15288.7|15276.2|15288.7|15276.2|15291.2|15278.7|15288.7|15276.2|2
1599495900000|2020-09-07 16:25:00|15291.2||15288.7||15291.2||15288.7||23
1599496200000|2020-09-07 16:30:00|15291.2||15288.7||15291.2||15288.7||16
1599496500000|2020-09-07 16:35:00|15291.2|15278.7|15291.2|15278.7|15291.2|15278.7|15291.2|15276.2|4
1599496800000|2020-09-07 16:40:00|15288.7|15276.2|15291.2|15278.7|15291.2|15278.7|15288.7|15276.2|0
1599497100000|2020-09-07 16:45:00|15293.7|15281.2|15293.7|15281.2|15296.2|15281.2|15291.2|15278.7|25
1599497400000|2020-09-07 16:50:00|15296.2|15283.7|15296.2|15283.7|15298.7|15283.7|15293.7|15281.2|62
1599497700000|2020-09-07 16:55:00|15293.7|15281.2|15293.7|15278.7|15296.2|15281.2|15291.2|15278.7|38
1599498000000|2020-09-07 17:00:00|15291.2||15293.7||15293.7||15291.2||4
1599498300000|2020-09-07 17:05:00|||||||||17
1599498600000|2020-09-07 17:10:00||15281.2||15278.7||15281.2||15278.7|4
1599498900000|2020-09-07 17:15:00|15291.2||15291.2||15291.2||15291.2||0
1599499200000|2020-09-07 17:20:00|15293.7||15293.7||15293.7||15293.7||4
1599499800000|2020-09-07 17:30:00|15291.2|15281.2|15293.7|15281.2|15296.2|15283.7|15291.2|15278.7|71
1599500100000|2020-09-07 17:35:00||15278.7||15278.7||15278.7||15278.7|1
1599500400000|2020-09-07 17:40:00|15291.2||15293.7||15293.7||15291.2||34
1599500700000|2020-09-07 17:45:00||15281.2||15278.7||15281.2||15278.7|8
1599501000000|2020-09-07 17:50:00|15291.2||15291.2||15291.2||15291.2||41
1599501300000|2020-09-07 17:55:00|15293.7||15291.2||15293.7||15291.2||2
1599501600000|2020-09-07 18:00:00||15276.2||15278.7||15278.7||15276.2|4
1599501900000|2020-09-07 18:05:00|15293.7|15281.2|15296.2|15281.2|15296.2|15283.7|15291.2|15281.2|103
1599502200000|2020-09-07 18:10:00||15283.7||15281.2||15283.7||15281.2|16
1599503100000|2020-09-07 18:25:00||15283.7||15281.2||15283.7||15281.2|15
1599503400000|2020-09-07 18:30:00||15283.7||15281.2||15283.7||15281.2|30
1599503700000|2020-09-07 18:35:00||15283.7||15281.2||15283.7||15281.2|8
1599504000000|2020-09-07 18:40:00|15293.7|15283.7|15293.7|15283.7|15293.7|15283.7|15293.7|15283.7|2
1599504300000|2020-09-07 18:45:00|15295|15285|15293.7|15283.7|15295|15285|15293.7|15283.7|1
1599504600000|2020-09-07 18:50:00|||||||||1
1599504900000|2020-09-07 18:55:00|15292.5|15282.5|15292.5|15282.5|15292.5|15282.5|15292.5|15282.5|9
1599505200000|2020-09-07 19:00:00|15293.7|15283.7|15292.5|15282.5|15293.7|15283.7|15292.5|15282.5|28
1599505500000|2020-09-07 19:05:00|15293.7|15283.7|15296.2|15286.2|15296.2|15286.2|15293.7|15283.7|34
1599505800000|2020-09-07 19:10:00|15295|15285|15295|15285|15295|15285|15295|15285|8
1599506400000|2020-09-07 19:20:00|||||||||1
1599507000000|2020-09-07 19:30:00|15293.7|15283.7|15293.7|15283.7|15295|15285|15293.7|15283.7|11
1599507300000|2020-09-07 19:35:00|15292.5|15282.5|15292.5|15282.5|15292.5|15282.5|15292.5|15282.5|1
1599507600000|2020-09-07 19:40:00|15291.2|15281.2|15288.7|15278.7|15291.2|15281.2|15288.7|15278.7|45
1599507900000|2020-09-07 19:45:00|||||||||1
1599508200000|2020-09-07 19:50:00|||||||||1
1599508500000|2020-09-07 19:55:00|15287.5|15277.5|15287.5|15277.5|15287.5|15277.5|15286.2|15276.2|2
1599508800000|2020-09-07 20:00:00|15288.7|15278.7|15290|15280|15290|15280|15288.7|15278.7|2
1599509100000|2020-09-07 20:05:00|15288.7|15278.7|15288.7|15278.7|15290|15280|15288.7|15278.7|1
1599509700000|2020-09-07 20:15:00|15295.3|15271.3|15295.3|15271.3|15295.3|15271.3|15295.3|15271.3|0
1599510000000|2020-09-07 20:20:00|||||||||1
1599510600000|2020-09-07 20:30:00|||||||||158
1599511200000|2020-09-07 20:40:00|||||||||1
1599511500000|2020-09-07 20:45:00|||||||||110
1599511800000|2020-09-07 20:50:00|||||||||5
1599512100000|2020-09-07 20:55:00|15295.8|15271.8|15295.8|15271.8|15295.8|15271.8|15295.8|15271.8|1
1599512400000|2020-09-07 21:00:00|15296.2|15272.2|15296.2|15272.2|15296.2|15272.2|15296.2|15272.2|1
1599512700000|2020-09-07 21:05:00|||||||||3
1599513000000|2020-09-07 21:10:00|||||||||3
1599514200000|2020-09-07 21:30:00|15296.3|15272.3|15296.3|15272.3|15296.3|15272.3|15296.3|15272.3|0
1599515700000|2020-09-07 21:55:00|15294.6|15270.6|15291.3|15267.3|15294.6|15270.6|15291.3|15267.3|0
1599516000000|2020-09-07 22:00:00|15293.6|15269.6|15308.3|15284.3|15313.3|15289.3|15292|15268|0
1599516300000|2020-09-07 22:05:00|15307.8|15283.8|15295.6|15271.6|15310.7|15286.7|15291.9|15267.9|0
1599516600000|2020-09-07 22:10:00|15296.5|15272.5|15301.5|15277.5|15307.3|15283.3|15296.5|15272.5|0
1599516900000|2020-09-07 22:15:00|15301|15277|15298.5|15274.5|15304|15280|15297.3|15273.3|0
1599517200000|2020-09-07 22:20:00|15299|15275|15308.8|15284.8|15310.7|15286.7|15298.1|15274.1|0
1599517500000|2020-09-07 22:25:00|15308.4|15284.4|15331.7|15307.7|15335.9|15311.9|15307.6|15283.6|0
1599517800000|2020-09-07 22:30:00|15332.1|15308.1|15334.1|15310.1|15340|15316|15329.1|15305.1|0
1599518100000|2020-09-07 22:35:00|15334.5|15310.5|15333.3|15309.3|15340.8|15316.8|15332.5|15308.5|0
1599518400000|2020-09-07 22:40:00|15332.9|15308.9|15330.8|15306.8|15334.1|15310.1|15327.4|15303.4|0
1599518700000|2020-09-07 22:45:00|15331.2|15307.2|15338.3|15314.3|15340|15316|15331.2|15307.2|0
1599519000000|2020-09-07 22:50:00|15339.1|15315.1|15337|15313|15342.5|15318.5|15335.8|15311.8|0
1599519300000|2020-09-07 22:55:00|15337.5|15313.5|15341.1|15317.1|15341.6|15317.6|15335.8|15311.8|0
1599519600000|2020-09-07 23:00:00|15341.5|15317.5|15333.9|15309.9|15343.2|15319.2|15331.4|15307.4|0
1599519900000|2020-09-07 23:05:00|15334.3|15310.3|15335.6|15311.6|15338.9|15314.9|15330.7|15306.7|0
1599520200000|2020-09-07 23:10:00|15335.1|15311.1|15335.6|15311.6|15338.9|15314.9|15330.6|15306.6|0
1599520500000|2020-09-07 23:15:00|15336.4|15312.4|15344.5|15320.5|15346.2|15322.2|15333.9|15309.9|0
1599520800000|2020-09-07 23:20:00|15344.9|15320.9|15341.7|15317.7|15347.1|15323.1|15335.4|15311.4|0
1599521100000|2020-09-07 23:25:00|15342.5|15318.5|15340.7|15316.7|15345.8|15321.8|15337.3|15313.3|0
1599521400000|2020-09-07 23:30:00|15341.1|15317.1|15332.3|15308.3|15342.3|15318.3|15331.9|15307.9|0
1599521700000|2020-09-07 23:35:00|15332.7|15308.7|15329.5|15305.5|15335.8|15311.8|15327|15303|0
1599522000000|2020-09-07 23:40:00|15329.9|15305.9|15337.1|15313.1|15337.9|15313.9|15328.7|15304.7|0
1599522300000|2020-09-07 23:45:00|15337.9|15313.9|15332.1|15308.1|15339.6|15315.6|15329.5|15305.5|0
1599522600000|2020-09-07 23:50:00|15332.9|15308.9|15337.1|15313.1|15338.7|15314.7|15331.2|15307.2|0
1599522900000|2020-09-07 23:55:00|15336.6|15312.6|15333.7|15309.7|15339.1|15315.1|15332.1|15308.1|0
1599523200000|2020-09-08 00:00:00|15334.6|15310.6|15336.9|15312.9|15346.9|15322.9|15332.9|15308.9|0
1599523500000|2020-09-08 00:05:00|15337.3|15313.3|15326.1|15302.1|15341.9|15317.9|15322.7|15298.7|0
1599523800000|2020-09-08 00:10:00|15326.9|15302.9|15322.2|15298.2|15329|15305|15320.2|15296.2|0
1599524100000|2020-09-08 00:15:00|15321.8|15297.8|15313.4|15289.4|15323.1|15299.1|15309.4|15285.4|0
1599524400000|2020-09-08 00:20:00|15312.9|15288.9|15313|15289|15313.8|15289.8|15308.2|15284.2|0
1599524700000|2020-09-08 00:25:00|15313.2|15289.2|15317.5|15293.5|15317.9|15293.9|15308.5|15284.5|0
1599525000000|2020-09-08 00:30:00|15316.3|15292.3|15313.1|15289.1|15317.9|15293.9|15310.6|15286.6|0
1599525300000|2020-09-08 00:35:00|15313.3|15289.3|15313.2|15289.2|15317.7|15293.7|15312.9|15288.9|0
1599525600000|2020-09-08 00:40:00|15313.4|15289.4|15319.4|15295.4|15326.4|15302.4|15313|15289|0
1599525900000|2020-09-08 00:45:00|15319.6|15295.6|15323.3|15299.3|15326.9|15302.9|15316.6|15292.6|0
1599526200000|2020-09-08 00:50:00|15323.5|15299.5|15323.3|15299.3|15326.1|15302.1|15318.9|15294.9|0
1599526500000|2020-09-08 00:55:00|15323.1|15299.1|15325.7|15301.7|15329.6|15305.6|15321.4|15297.4|0
1599526800000|2020-09-08 01:00:00|15326.1|15302.1|15317.3|15307.3|15352.3|15342.3|15312.3|15302.1|1938
1599527100000|2020-09-08 01:05:00|15319.8|15309.8|15314.8|15304.8|15324.8|15314.8|15312.3|15302.3|1172
1599527400000|2020-09-08 01:10:00|15317.3|15307.3|15322.3|15312.3|15324.8|15314.8|15307.3|15297.3|1055
1599527700000|2020-09-08 01:15:00|15319.8|15309.8|15342.3|15332.3|15367.3|15357.3|15312.3|15302.3|3053
1599528000000|2020-09-08 01:20:00|15347.3|15337.3|15319.8|15309.8|15347.3|15337.3|15309.8|15299.8|1870
1599528300000|2020-09-08 01:25:00|15317.3|15307.3|15319.8|15309.8|15327.3|15317.3|15302.3|15292.3|4635
1599528600000|2020-09-08 01:30:00|15322.3|15312.3|15342.3|15332.3|15349.8|15339.8|15294.8|15284.8|14068
1599528900000|2020-09-08 01:35:00|15344.8|15334.8|15317.3|15307.3|15352.3|15342.3|15299.8|15289.8|9675
1599529200000|2020-09-08 01:40:00|15319.8|15309.8|15277.3|15267.3|15334.8|15324.8|15277.3|15267.3|9786
1599529500000|2020-09-08 01:45:00|15279.8|15269.8|15339.8|15329.8|15339.8|15329.8|15274.8|15264.8|6406
1599529800000|2020-09-08 01:50:00|15342.3|15332.3|15309.8|15299.8|15367.3|15357.3|15307.3|15297.3|7336
1599530100000|2020-09-08 01:55:00|15312.3|15302.3|15269.8|15259.8|15312.3|15302.3|15264.8|15254.8|6249
1599530400000|2020-09-08 02:00:00|15267.3|15257.3|15317.3|15307.3|15322.3|15312.3|15262.3|15252.3|6654
1599530700000|2020-09-08 02:05:00|15319.8|15309.8|15332.3|15322.3|15337.3|15327.3|15314.8|15304.8|4136
1599531000000|2020-09-08 02:10:00|15334.8|15324.8|15307.3|15297.3|15337.3|15327.3|15297.3|15287.3|3260
1599531300000|2020-09-08 02:15:00|15309.8|15299.8|15289.8|15279.8|15317.3|15307.3|15282.3|15272.3|2677
1599531600000|2020-09-08 02:20:00|15287.3|15277.3|15277.3|15267.3|15289.8|15279.8|15272.3|15262.3|2912
1599531900000|2020-09-08 02:25:00|15274.8|15264.8|15257.3|15247.3|15294.8|15284.8|15252.3|15242.3|3875
1599532200000|2020-09-08 02:30:00|15259.8|15249.8|15247.3|15237.3|15277.3|15267.3|15244.8|15234.8|3854
1599532500000|2020-09-08 02:35:00|15244.8|15234.8|15259.8|15249.8|15264.8|15254.8|15227.3|15217.3|5504
1599532800000|2020-09-08 02:40:00|15257.3|15247.3|15262.3|15252.3|15272.3|15262.3|15247.3|15237.3|2199
1599533100000|2020-09-08 02:45:00|15259.8|15249.8|15274.8|15264.8|15282.3|15272.3|15252.3|15242.3|2216
1599533400000|2020-09-08 02:50:00|15277.3|15267.3|15267.3|15257.3|15292.3|15282.3|15262.3|15252.3|1836
1599533700000|2020-09-08 02:55:00|15264.8|15254.8|15247.3|15237.3|15274.8|15264.8|15247.3|15237.3|2111
1599534000000|2020-09-08 03:00:00|15244.8|15234.8|15242.3|15232.3|15267.3|15257.3|15237.3|15227.3|2625
1599534300000|2020-09-08 03:05:00|15239.8|15229.8|15242.3|15232.3|15254.8|15244.8|15229.8|15219.8|3738
1599534600000|2020-09-08 03:10:00|15239.8|15229.8|15217.3|15207.3|15252.3|15242.3|15217.3|15207.3|2532
1599534900000|2020-09-08 03:15:00|15219.8|15209.8|15259.8|15249.8|15262.3|15252.3|15207.3|15197.3|3815
1599535200000|2020-09-08 03:20:00|15262.3|15252.3|15262.3|15252.3|15274.8|15264.8|15252.3|15242.3|2452
1599535500000|2020-09-08 03:25:00|15264.8|15254.8|15232.3|15222.3|15272.3|15262.3|15232.3|15222.3|2373
1599535800000|2020-09-08 03:30:00|15229.8|15219.8|15239.8|15229.8|15239.8|15229.8|15212.3|15202.3|1001
1599536100000|2020-09-08 03:35:00|15242.3|15232.3|15252.3|15242.3|15254.8|15244.8|15237.3|15227.3|609
1599536400000|2020-09-08 03:40:00|15254.8|15244.8|15257.3|15247.3|15264.8|15254.8|15252.3|15242.3|1029
1599536700000|2020-09-08 03:45:00|15254.8|15244.8|15234.8|15224.8|15254.8|15244.8|15234.8|15224.8|611
1599537000000|2020-09-08 03:50:00|15232.3|15222.3|15232.3|15222.3|15239.8|15229.8|15227.3|15217.3|378
1599537300000|2020-09-08 03:55:00|15234.8|15224.8|15234.8|15224.8|15237.3|15227.3|15229.8|15219.8|240
1599537600000|2020-09-08 04:00:00|15232.3|15222.3|15237.3|15227.3|15237.3|15227.3|15227.3|15217.3|259
1599537900000|2020-09-08 04:05:00|15239.8|15229.8|15244.8|15234.8|15247.3|15237.3|15239.8|15229.8|119
1599538200000|2020-09-08 04:10:00|15247.3|15237.3|15247.3|15237.3|15249.8|15239.8|15244.8|15234.8|77
1599538500000|2020-09-08 04:15:00|15249.8|15239.8|15252.3|15242.3|15252.3|15242.3|15247.3|15237.3|68
1599538800000|2020-09-08 04:20:00|15249.8|15239.8|15249.8|15239.8|15249.8|15239.8|15247.3|15237.3|81
1599539100000|2020-09-08 04:25:00|15252.3|15242.3|15247.3|15237.3|15252.3|15242.3|15247.3|15237.3|70
1599539400000|2020-09-08 04:30:00|15252.3|15242.3|15252.3|15242.3|15254.8|15244.8|15247.3|15237.3|86
1599539700000|2020-09-08 04:35:00|15254.8|15244.8|15252.3|15242.3|15254.8|15244.8|15252.3|15242.3|60
1599540000000|2020-09-08 04:40:00|15249.8|15239.8|15247.3|15237.3|15257.3|15247.3|15244.8|15234.8|525
1599540300000|2020-09-08 04:45:00|15249.8|15239.8|15252.3|15242.3|15252.3|15242.3|15249.8|15239.8|415
1599540600000|2020-09-08 04:50:00|15254.8|15244.8|15249.8|15239.8|15254.8|15244.8|15249.8|15239.8|142
1599540900000|2020-09-08 04:55:00|15247.3|15237.3|15247.3|15237.3|15247.3|15237.3|15244.8|15234.8|357
1599541200000|2020-09-08 05:00:00|15244.8|15234.8|15252.3|15242.3|15262.3|15252.3|15234.8|15224.8|5651
1599541500000|2020-09-08 05:05:00|15249.8|15239.8|15267.3|15257.3|15269.8|15259.8|15234.8|15224.8|3103
1599541800000|2020-09-08 05:10:00|15269.8|15259.8|15307.3|15297.3|15309.8|15299.8|15262.3|15252.3|3855
1599542100000|2020-09-08 05:15:00|15304.8|15294.8|15299.8|15289.8|15317.3|15307.3|15297.3|15287.3|3945
1599542400000|2020-09-08 05:20:00|15302.3|15292.3|15317.3|15307.3|15319.8|15309.8|15297.3|15287.3|3079
1599542700000|2020-09-08 05:25:00|15314.8|15304.8|15327.3|15317.3|15332.3|15322.3|15307.3|15297.3|4001
1599543000000|2020-09-08 05:30:00|15324.8|15314.8|15329.8|15319.8|15339.8|15329.8|15319.8|15309.8|3240
1599543300000|2020-09-08 05:35:00|15327.3|15317.3|15327.3|15317.3|15349.8|15339.8|15319.8|15309.8|2637
1599543600000|2020-09-08 05:40:00|15324.8|15314.8|15357.3|15347.3|15362.3|15352.3|15322.3|15312.3|2809
1599543900000|2020-09-08 05:45:00|15359.8|15349.8|15389.8|15379.8|15407.3|15397.3|15357.3|15347.3|7142
1599544200000|2020-09-08 05:50:00|15392.3|15382.3|15412.3|15402.3|15412.3|15402.3|15377.3|15367.3|4543
1599544500000|2020-09-08 05:55:00|15414.8|15404.8|15407.3|15397.3|15417.3|15407.3|15384.8|15374.8|4589
1599544800000|2020-09-08 06:00:00|15409.8|15399.8|15409.8|15399.8|15429.8|15419.8|15397.3|15387.3|6154
1599545100000|2020-09-08 06:05:00|15412.3|15402.3|15384.8|15374.8|15419.8|15409.8|15379.8|15369.8|3931
1599545400000|2020-09-08 06:10:00|15382.3|15372.3|15389.8|15379.8|15412.3|15402.3|15377.3|15367.3|3587
1599545700000|2020-09-08 06:15:00|15387.3|15377.3|15389.8|15379.8|15412.3|15402.3|15387.3|15377.3|2250
1599546000000|2020-09-08 06:20:00|15387.3|15377.3|15359.8|15349.8|15397.3|15387.3|15357.3|15347.3|2499
1599546300000|2020-09-08 06:25:00|15357.3|15347.3|15369.8|15359.8|15382.3|15372.3|15357.3|15347.3|3369
1599546600000|2020-09-08 06:30:00|15372.3|15362.3|15347.3|15337.3|15377.3|15367.3|15344.8|15334.8|2326
1599546900000|2020-09-08 06:35:00|15344.8|15334.8|15377.3|15367.3|15377.3|15367.3|15344.8|15334.8|2379
1599547200000|2020-09-08 06:40:00|15374.8|15364.8|15359.8|15349.8|15374.8|15364.8|15354.8|15344.8|1979
1599547500000|2020-09-08 06:45:00|15362.3|15352.3|15369.8|15359.8|15377.3|15367.3|15362.3|15352.3|1966
1599547800000|2020-09-08 06:50:00|15372.3|15362.3|15377.3|15367.3|15384.8|15374.8|15364.8|15354.8|1849
1599548100000|2020-09-08 06:55:00|15379.8|15369.8|15377.3|15367.3|15382.3|15372.3|15369.8|15359.8|2279
1599548400000|2020-09-08 07:00:00|15379.8|15364.8|15379.8|15367.3|15392.3|15379.8|15372.3|15359.8|1571
1599548700000|2020-09-08 07:05:00|15377.3|15364.8|15369.8|15357.3|15382.3|15367.3|15364.8|15352.3|659
1599549000000|2020-09-08 07:10:00|15367.3|15354.8|15382.3|15369.8|15382.3|15369.8|15367.3|15354.8|840
1599549300000|2020-09-08 07:15:00|15384.8|15372.3|15369.8|15357.3|15392.3|15379.8|15367.3|15352.3|697
1599549600000|2020-09-08 07:20:00|15372.3|15354.8|15367.3|15354.8|15372.3|15359.8|15359.8|15347.3|520
1599549900000|2020-09-08 07:25:00|15369.8|15352.3|15379.8|15367.3|15379.8|15367.3|15367.3|15352.3|397
1599550200000|2020-09-08 07:30:00|15382.3|15369.8|15367.3|15354.8|15382.3|15369.8|15362.3|15349.8|1184
1599550500000|2020-09-08 07:35:00|15364.8|15352.3|15359.8|15344.8|15369.8|15357.3|15354.8|15342.3|610
1599550800000|2020-09-08 07:40:00|15357.3|15347.3|15354.8|15342.3|15362.3|15349.8|15352.3|15339.8|610
1599551100000|2020-09-08 07:45:00|15357.3|15339.8|15369.8|15354.8|15372.3|15357.3|15354.8|15339.8|454
1599551400000|2020-09-08 07:50:00|15367.3|15357.3|15369.8|15354.8|15374.8|15362.3|15367.3|15354.8|383
1599551700000|2020-09-08 07:55:00|15367.3|15357.3|15364.8|15352.3|15369.8|15357.3|15349.8|15337.3|901
1599552000000|2020-09-08 08:00:00|15362.3|15349.8|15369.8|15354.8|15369.8|15354.8|15349.8|15334.8|1804
1599552300000|2020-09-08 08:05:00|15372.3|15357.3|15369.8|15357.3|15374.8|15362.3|15362.3|15347.3|651
1599552600000|2020-09-08 08:10:00|15372.3|15354.8|15349.8|15337.3|15372.3|15359.8|15344.8|15332.3|447
1599552900000|2020-09-08 08:15:00|15347.3|15334.8|15334.8|15322.3|15352.3|15339.8|15327.3|15314.8|639
1599553200000|2020-09-08 08:20:00|15332.3|15319.8|15314.8|15302.3|15332.3|15319.8|15314.8|15302.3|1052
1599553500000|2020-09-08 08:25:00|15312.3|15299.8|15327.3|15314.8|15332.3|15319.8|15309.8|15297.3|1143
1599553800000|2020-09-08 08:30:00|15343.3|15319.3|15331.9|15307.9|15343.3|15319.3|15331.5|15307.5|14
1599554100000|2020-09-08 08:35:00|15332.3|15308.3|15356.4|15332.4|15362.5|15338.5|15316.1|15292.1|1996
1599554400000|2020-09-08 08:40:00|15356.2|15332.2|15329.6|15305.6|15356.6|15332.6|15324|15300|0
1599554700000|2020-09-08 08:45:00|15330|15306|15325.6|15301.6|15330.1|15306.1|15307.6|15283.6|0
1599555000000|2020-09-08 08:50:00|15325.2|15301.2|15316.5|15292.5|15325.2|15301.2|15310.8|15286.8|0
1599555300000|2020-09-08 08:55:00|15316|15292|15330.4|15306.4|15338.4|15314.4|15316|15292|0
1599555600000|2020-09-08 09:00:00|15330.2|15306.2|15329.8|15317.3|15334.8|15322.3|15312.3|15299.8|473
1599555900000|2020-09-08 09:05:00|15327.3|15314.8|15327.3|15314.8|15329.8|15317.3|15324.8|15312.3|55
1599556200000|2020-09-08 09:10:00|15329.8|15317.3|15327.3|15314.8|15329.8|15317.3|15324.8|15312.3|113
1599556500000|2020-09-08 09:15:00|15324.8|15312.3|15329.8|15317.3|15329.8|15317.3|15319.8|15307.3|245
1599556800000|2020-09-08 09:20:00|15327.3|15314.8|15322.3|15307.3|15329.8|15317.3|15322.3|15307.3|115
1599557100000|2020-09-08 09:25:00|15319.8|15309.8|15327.3|15314.8|15329.8|15317.3|15317.3|15304.8|203
1599557400000|2020-09-08 09:30:00|15324.8|15312.3|15312.3|15299.8|15329.8|15317.3|15309.8|15297.3|295
1599557700000|2020-09-08 09:35:00|15314.8|15302.3|15319.8|15307.3|15322.3|15309.8|15312.3|15299.8|87
1599558000000|2020-09-08 09:40:00|15322.3|15304.8|15307.3|15294.8|15324.8|15312.3|15307.3|15294.8|436
1599558300000|2020-09-08 09:45:00|15302.3|15289.8|15319.8|15307.3|15319.8|15307.3|15299.8|15287.3|485
1599558600000|2020-09-08 09:50:00|15317.3|15304.8|15297.3|15284.8|15322.3|15309.8|15294.8|15282.3|385
1599558900000|2020-09-08 09:55:00|15299.8|15287.3|15289.8|15277.3|15302.3|15289.8|15287.3|15274.8|677
1599559200000|2020-09-08 10:00:00|15287.3|15274.8|15297.3|15284.8|15299.8|15284.8|15284.8|15272.3|152
1599559500000|2020-09-08 10:05:00|15299.8|15287.3|15304.8|15289.8|15304.8|15292.3|15294.8|15282.3|63
1599559800000|2020-09-08 10:10:00|15302.3|15287.3|15302.3|15289.8|15304.8|15292.3|15297.3|15284.8|52
1599560100000|2020-09-08 10:15:00|15299.8|15287.3|15302.3|15289.8|15304.8|15292.3|15294.8|15282.3|78
1599560400000|2020-09-08 10:20:00|15304.8|15292.3|15297.3|15284.8|15307.3|15294.8|15297.3|15284.8|53
1599560700000|2020-09-08 10:25:00|15294.8|15282.3|15284.8|15272.3|15294.8|15282.3|15282.3|15269.8|362
1599561000000|2020-09-08 10:30:00|15287.3|15274.8|15282.3|15269.8|15292.3|15279.8|15282.3|15269.8|117
1599561300000|2020-09-08 10:35:00|15279.8|15267.3|15287.3|15274.8|15289.8|15277.3|15279.8|15267.3|137
1599561600000|2020-09-08 10:40:00|15289.8|15277.3|15289.8|15277.3|15292.3|15279.8|15284.8|15272.3|129
1599561900000|2020-09-08 10:45:00|15287.3|15274.8|15282.3|15269.8|15289.8|15277.3|15282.3|15269.8|100
1599562200000|2020-09-08 10:50:00|15279.8|15267.3|15274.8|15262.3|15282.3|15269.8|15274.8|15262.3|160
1599562500000|2020-09-08 10:55:00|15277.3|15264.8|15287.3|15274.8|15287.3|15274.8|15274.8|15262.3|234
1599562800000|2020-09-08 11:00:00|15284.8|15272.3|15294.8|15282.3|15294.8|15282.3|15284.8|15272.3|146
1599563100000|2020-09-08 11:05:00|15292.3|15279.8|15284.8|15272.3|15297.3|15284.8|15284.8|15272.3|194
1599563400000|2020-09-08 11:10:00|15282.3|15269.8|15282.3|15269.8|15287.3|15274.8|15282.3|15269.8|134
1599563700000|2020-09-08 11:15:00|15279.8|15267.3|15272.3|15259.8|15282.3|15269.8|15267.3|15254.8|422
1599564000000|2020-09-08 11:20:00|15269.8|15257.3|15272.3|15259.8|15272.3|15259.8|15264.8|15252.3|210
1599564300000|2020-09-08 11:25:00|15274.8|15262.3|15274.8|15262.3|15277.3|15264.8|15272.3|15259.8|194
1599564600000|2020-09-08 11:30:00|15272.3|15259.8|15264.8|15252.3|15272.3|15259.8|15264.8|15252.3|167
1599564900000|2020-09-08 11:35:00|15262.3|15249.8|15257.3|15244.8|15264.8|15252.3|15257.3|15244.8|300
1599565200000|2020-09-08 11:40:00|15254.8|15242.3|15244.8|15232.3|15257.3|15242.3|15244.8|15232.3|574
1599565500000|2020-09-08 11:45:00|15242.3|15229.8|15252.3|15239.8|15252.3|15239.8|15239.8|15227.3|496
1599565800000|2020-09-08 11:50:00|15249.8|15237.3|15252.3|15239.8|15252.3|15239.8|15247.3|15234.8|236
1599566100000|2020-09-08 11:55:00|15249.8|15237.3|15257.3|15244.8|15264.8|15252.3|15249.8|15237.3|291
1599566400000|2020-09-08 12:00:00|15259.8|15247.3|15259.8|15247.3|15264.8|15252.3|15254.8|15239.8|230
1599566700000|2020-09-08 12:05:00|15257.3|15244.8|15242.3|15227.3|15259.8|15247.3|15239.8|15227.3|217
1599567000000|2020-09-08 12:10:00|15239.8|15224.8|15222.3|15209.8|15242.3|15227.3|15222.3|15209.8|740
1599567300000|2020-09-08 12:15:00|15219.8|15207.3|15227.3|15214.8|15229.8|15217.3|15219.8|15207.3|366
1599567600000|2020-09-08 12:20:00|15229.8|15217.3|15234.8|15222.3|15242.3|15229.8|15224.8|15212.3|400
1599567900000|2020-09-08 12:25:00|15232.3|15219.8|15232.3|15219.8|15237.3|15224.8|15229.8|15217.3|129
1599568200000|2020-09-08 12:30:00|15229.8|15217.3|15239.8|15227.3|15242.3|15229.8|15229.8|15217.3|171
1599568500000|2020-09-08 12:35:00|15237.3|15224.8|15227.3|15212.3|15237.3|15224.8|15224.8|15209.8|254
1599568800000|2020-09-08 12:40:00|15224.8|15214.8|15234.8|15222.3|15242.3|15229.8|15224.8|15212.3|249
1599569100000|2020-09-08 12:45:00|15237.3|15224.8|15237.3|15222.3|15239.8|15227.3|15232.3|15219.8|160
1599569400000|2020-09-08 12:50:00|15234.8|15224.8|15222.3|15207.3|15237.3|15224.8|15219.8|15204.8|849
1599569700000|2020-09-08 12:55:00|15224.8|15209.8|15239.8|15227.3|15247.3|15232.3|15222.3|15209.8|231
1599570000000|2020-09-08 13:00:00|15237.3|15224.8|15232.3|15219.8|15242.3|15229.8|15232.3|15219.8|225
1599570300000|2020-09-08 13:05:00|15234.8|15222.3|15237.3|15224.8|15239.8|15227.3|15232.3|15217.3|123
1599570600000|2020-09-08 13:10:00|15239.8|15227.3|15224.8|15212.3|15242.3|15229.8|15224.8|15212.3|224
1599570900000|2020-09-08 13:15:00|15222.3|15209.8|15227.3|15214.8|15229.8|15217.3|15222.3|15209.8|110
1599571200000|2020-09-08 13:20:00|15229.8|15217.3|15232.3|15219.8|15237.3|15222.3|15227.3|15214.8|210
1599571500000|2020-09-08 13:25:00|15234.8|15222.3|15224.8|15212.3|15237.3|15224.8|15222.3|15209.8|280
1599571800000|2020-09-08 13:30:00|15222.3|15209.8|15242.3|15229.8|15247.3|15234.8|15219.8|15207.3|1406
1599572100000|2020-09-08 13:35:00|15239.8|15227.3|15264.8|15252.3|15269.8|15257.3|15237.3|15224.8|1033
1599572400000|2020-09-08 13:40:00|15262.3|15249.8|15239.8|15227.3|15262.3|15249.8|15229.8|15217.3|849
1599572700000|2020-09-08 13:45:00|15237.3|15224.8|15242.3|15229.8|15257.3|15244.8|15234.8|15222.3|665
1599573000000|2020-09-08 13:50:00|15239.8|15227.3|15257.3|15244.8|15264.8|15249.8|15237.3|15224.8|468
1599573300000|2020-09-08 13:55:00|15259.8|15242.3|15272.3|15259.8|15272.3|15259.8|15254.8|15242.3|413
1599573600000|2020-09-08 14:00:00|15269.8|15257.3|15254.8|15242.3|15272.3|15259.8|15254.8|15242.3|294
1599573900000|2020-09-08 14:05:00|15257.3|15244.8|15264.8|15252.3|15269.8|15257.3|15247.3|15234.8|469
1599574200000|2020-09-08 14:10:00|15267.3|15254.8|15287.3|15274.8|15289.8|15277.3|15267.3|15254.8|741
1599574500000|2020-09-08 14:15:00|15284.8|15272.3|15282.3|15269.8|15292.3|15279.8|15282.3|15269.8|465
1599574800000|2020-09-08 14:20:00|15284.8|15272.3|15284.8|15272.3|15289.8|15277.3|15269.8|15257.3|655
1599575100000|2020-09-08 14:25:00|15287.3|15274.8|15309.8|15294.8|15309.8|15297.3|15287.3|15274.8|637
1599575400000|2020-09-08 14:30:00|15307.3|15297.3|15289.8|15277.3|15309.8|15297.3|15282.3|15267.3|387
1599575700000|2020-09-08 14:35:00|15292.3|15279.8|15302.3|15289.8|15302.3|15289.8|15277.3|15264.8|332
1599576000000|2020-09-08 14:40:00|15304.8|15292.3|15274.8|15262.3|15304.8|15292.3|15269.8|15257.3|603
1599576300000|2020-09-08 14:45:00|15272.3|15259.8|15262.3|15249.8|15277.3|15264.8|15262.3|15249.8|393
1599576600000|2020-09-08 14:50:00|15259.8|15247.3|15269.8|15257.3|15282.3|15269.8|15259.8|15247.3|354
1599576900000|2020-09-08 14:55:00|15272.3|15259.8|15274.8|15262.3|15282.3|15269.8|15264.8|15252.3|200
1599577200000|2020-09-08 15:00:00|15272.3|15259.8|15294.8|15282.3|15294.8|15282.3|15262.3|15249.8|342
1599577500000|2020-09-08 15:05:00|15292.3|15279.8|15309.8|15297.3|15309.8|15297.3|15289.8|15277.3|381
1599577800000|2020-09-08 15:10:00|15312.3|15299.8|15309.8|15297.3|15317.3|15304.8|15307.3|15294.8|419
1599578100000|2020-09-08 15:15:00|15307.3|15294.8|15312.3|15299.8|15314.8|15302.3|15304.8|15292.3|211
1599578400000|2020-09-08 15:20:00|15314.8|15302.3|15302.3|15289.8|15314.8|15302.3|15297.3|15284.8|200
1599578700000|2020-09-08 15:25:00|15304.8|15292.3|15302.3|15289.8|15309.8|15297.3|15299.8|15287.3|210
1599579000000|2020-09-08 15:30:00|15299.8|15287.3|15294.8|15282.3|15309.8|15297.3|15289.8|15274.8|382
1599579300000|2020-09-08 15:35:00|15292.3|15279.8|15289.8|15277.3|15297.3|15284.8|15289.8|15277.3|134
1599579600000|2020-09-08 15:40:00|15287.3|15274.8|15299.8|15287.3|15299.8|15287.3|15282.3|15267.3|229
1599579900000|2020-09-08 15:45:00|15302.3|15284.8|15294.8|15279.8|15304.8|15292.3|15289.8|15277.3|296
1599580200000|2020-09-08 15:50:00|15292.3|15282.3|15289.8|15277.3|15294.8|15282.3|15287.3|15274.8|297
1599580500000|2020-09-08 15:55:00|15287.3|15274.8|15304.8|15289.8|15309.8|15294.8|15287.3|15274.8|242
1599580800000|2020-09-08 16:00:00|15302.3|15292.3|15302.3|15289.8|15309.8|15297.3|15299.8|15287.3|255
1599581100000|2020-09-08 16:05:00|15304.8|15292.3|15312.3|15299.8|15314.8|15302.3|15299.8|15287.3|287
1599581400000|2020-09-08 16:10:00|15314.8|15297.3|15307.3|15294.8|15317.3|15304.8|15307.3|15294.8|148
1599581700000|2020-09-08 16:15:00|15309.8|15297.3|15314.8|15302.3|15317.3|15304.8|15307.3|15294.8|125
1599582000000|2020-09-08 16:20:00|15317.3|15299.8|15322.3|15309.8|15322.3|15309.8|15312.3|15299.8|283
1599582300000|2020-09-08 16:25:00|15319.8|15307.3|15307.3|15294.8|15322.3|15309.8|15307.3|15294.8|55
1599582600000|2020-09-08 16:30:00|15309.8|15292.3|15309.8|15294.8|15312.3|15299.8|15302.3|15289.8|82
1599582900000|2020-09-08 16:35:00|15307.3|15297.3|15309.8|15297.3|15314.8|15302.3|15307.3|15294.8|33
1599583200000|2020-09-08 16:40:00|15307.3|15294.8|15309.8|15297.3|15309.8|15297.3|15304.8|15292.3|41
1599583500000|2020-09-08 16:45:00|15307.3|15294.8|15314.8|15302.3|15317.3|15304.8|15307.3|15294.8|111
1599583800000|2020-09-08 16:50:00|15312.3|15299.8|15317.3|15304.8|15319.8|15307.3|15312.3|15299.8|40
1599584100000|2020-09-08 16:55:00|15314.8|15302.3|15314.8|15302.3|15317.3|15304.8|15312.3|15297.3|95
1599584400000|2020-09-08 17:00:00|15312.3|15299.8|15309.8|15297.3|15312.3|15302.3|15309.8|15297.3|12
1599584700000|2020-09-08 17:05:00|15307.3|15294.8|15299.8|15287.3|15307.3|15294.8|15299.8|15287.3|68
1599585000000|2020-09-08 17:10:00|15297.3|15284.8|15312.3|15299.8|15312.3|15299.8|15297.3|15284.8|35
1599585300000|2020-09-08 17:15:00|15314.8|15297.3|15314.8|15302.3|15314.8|15302.3|15309.8|15297.3|53
1599585600000|2020-09-08 17:20:00|15312.3|15299.8|15314.8|15299.8|15314.8|15302.3|15312.3|15299.8|6
1599585900000|2020-09-08 17:25:00|15312.3|15302.3|15309.8|15297.3|15314.8|15302.3|15309.8|15297.3|9
1599586200000|2020-09-08 17:30:00|15304.8|15294.8|15314.8|15299.8|15314.8|15302.3|15302.3|15289.8|110
1599586500000|2020-09-08 17:35:00|15312.3|15302.3|15317.3|15304.8|15317.3|15304.8|15312.3|15299.8|34
1599586800000|2020-09-08 17:40:00|15314.8|15302.3|15322.3|15309.8|15324.8|15312.3|15314.8|15302.3|143
1599587100000|2020-09-08 17:45:00|15324.8|15312.3|15322.3|15309.8|15324.8|15312.3|15319.8|15307.3|36
1599587400000|2020-09-08 17:50:00|15319.8|15307.3|15322.3|15309.8|15324.8|15312.3|15319.8|15307.3|47
1599587700000|2020-09-08 17:55:00|15324.8|15312.3|15312.3|15299.8|15324.8|15312.3|15312.3|15299.8|39
1599588000000|2020-09-08 18:00:00|15314.8|15302.3|15309.8|15297.3|15317.3|15304.8|15309.8|15297.3|26
1599588300000|2020-09-08 18:05:00|15307.3|15294.8|15312.3|15297.3|15312.3|15299.8|15307.3|15294.8|25
1599588600000|2020-09-08 18:10:00|15309.8|15299.8|15304.8|15289.8|15312.3|15299.8|15302.3|15289.8|42
1599588900000|2020-09-08 18:15:00|15302.3|15292.3|15292.3|15279.8|15304.8|15292.3|15292.3|15279.8|82
1599589200000|2020-09-08 18:20:00|15294.8|15282.3|15292.3|15279.8|15297.3|15284.8|15289.8|15277.3|73
1599589500000|2020-09-08 18:25:00|15294.8|15282.3|15292.3|15277.3|15294.8|15282.3|15289.8|15277.3|64
1599589800000|2020-09-08 18:30:00|15289.8|15274.8|15292.3|15277.3|15292.3|15279.8|15284.8|15272.3|132
1599590100000|2020-09-08 18:35:00|15289.8|15274.8|15274.8|15262.3|15292.3|15279.8|15274.8|15262.3|131
1599590400000|2020-09-08 18:40:00|15277.3|15259.8|15263.6|15253.6|15277.3|15264.8|15263.6|15252.3|154
1599590700000|2020-09-08 18:45:00|15264.8|15254.8|15271.1|15261.1|15273.6|15263.6|15263.6|15253.6|147
1599591000000|2020-09-08 18:50:00|15272.3|15262.3|15261.1|15251.1|15273.6|15263.6|15256.1|15246.1|156
1599591300000|2020-09-08 18:55:00|15262.3|15252.3|15283.6|15273.6|15289.8|15279.8|15258.6|15248.6|286
1599591600000|2020-09-08 19:00:00|15282.3|15272.3|15257.3|15247.3|15282.3|15272.3|15257.3|15247.3|234
1599591900000|2020-09-08 19:05:00|15258.6|15248.6|15263.6|15253.6|15266.1|15256.1|15258.6|15248.6|310
1599592200000|2020-09-08 19:10:00|15266.1|15256.1|15271.1|15261.1|15277.3|15267.3|15266.1|15256.1|434
1599592500000|2020-09-08 19:15:00|15268.6|15258.6|15266.1|15256.1|15278.6|15268.6|15261.1|15251.1|366
1599592800000|2020-09-08 19:20:00|15267.3|15257.3|15268.6|15258.6|15276.1|15266.1|15266.1|15256.1|379
1599593100000|2020-09-08 19:25:00|15269.8|15259.8|15283.6|15273.6|15284.8|15274.8|15264.8|15254.8|281
1599593400000|2020-09-08 19:30:00|15281.1|15271.1|15278.6|15268.6|15291.1|15281.1|15278.6|15268.6|404
1599593700000|2020-09-08 19:35:00|15279.8|15269.8|15278.6|15268.6|15288.6|15278.6|15276.1|15266.1|339
1599594000000|2020-09-08 19:40:00|15279.8|15269.8|15268.6|15258.6|15283.6|15273.6|15268.6|15258.6|352
1599594300000|2020-09-08 19:45:00|15271.1|15261.1|15268.6|15258.6|15273.6|15263.6|15256.1|15246.1|444
1599594600000|2020-09-08 19:50:00|15263.6|15253.6|15261.1|15251.1|15271.1|15261.1|15258.6|15248.6|557
1599594900000|2020-09-08 19:55:00|15262.3|15252.3|15251.1|15241.1|15263.6|15253.6|15247.3|15237.3|576
1599595200000|2020-09-08 20:00:00|15249.8|15239.8|15258.6|15248.6|15266.1|15256.1|15247.3|15237.3|374
1599595500000|2020-09-08 20:05:00|15257.3|15247.3|15256.1|15246.1|15258.6|15248.6|15253.6|15243.6|20
1599595800000|2020-09-08 20:10:00|15257.3|15247.3|15256.1|15246.1|15261.1|15251.1|15256.1|15246.1|71
1599596100000|2020-09-08 20:15:00|15269.2|15245.2|15270.7|15246.7|15270.7|15246.7|15267|15243|0
1599596400000|2020-09-08 20:20:00|15269.2|15245.2|15265.8|15241.8|15270.4|15246.4|15265|15241|24
1599596700000|2020-09-08 20:25:00|15267.5|15243.5|15267.2|15243.2|15268|15244|15265.8|15241.8|5
1599597000000|2020-09-08 20:30:00|15272.9|15248.9|15266.8|15242.8|15282.3|15258.3|15264.2|15240.2|60
1599597300000|2020-09-08 20:35:00|15267.7|15243.7|15269.4|15245.4|15278.8|15254.8|15266|15242|5
1599597600000|2020-09-08 20:40:00|15268.5|15244.5|15260|15236|15270.3|15246.3|15259.1|15235.1|29
1599597900000|2020-09-08 20:45:00|15260.8|15236.8|15269.4|15245.4|15275.4|15251.4|15260|15236|96
1599598200000|2020-09-08 20:50:00|15268.5|15244.5|15268.5|15244.5|15275.4|15251.4|15265.1|15241.1|40
1599598500000|2020-09-08 20:55:00|15270.3|15246.3|15268.6|15244.6|15272.8|15248.8|15264.2|15240.2|76
1599598800000|2020-09-08 21:00:00|15269.2|15245.2|15270.1|15246.1|15270.1|15246.1|15267.6|15243.6|3
1599599100000|2020-09-08 21:05:00|15270.7|15246.7|15279.9|15255.9|15279.9|15255.9|15267.8|15243.8|38
1599599400000|2020-09-08 21:10:00|15279.2|15255.2|15280.2|15256.2|15281.4|15257.4|15279.2|15255.2|3
1599599700000|2020-09-08 21:15:00|15281.3|15257.3|15279.5|15255.5|15281.6|15257.6|15279.5|15255.5|6
1599600000000|2020-09-08 21:20:00|15279.3|15255.3|15220.8|15196.8|15279.3|15255.3|15219.5|15195.5|0
1599600300000|2020-09-08 21:25:00|15214|15190|15223.7|15199.7|15233.6|15209.6|15213.9|15189.9|0
1599600600000|2020-09-08 21:30:00|15223.9|15199.9|15192|15168|15226.8|15202.8|15185.3|15161.3|0
1599600900000|2020-09-08 21:35:00|15190.8|15166.8|15189.3|15165.3|15196.5|15172.5|15188.8|15164.8|0
1599601200000|2020-09-08 21:40:00|15188.4|15164.4|15151.2|15127.2|15189.3|15165.3|15150.9|15126.9|0
1599601500000|2020-09-08 21:45:00|15150.2|15126.2|15159.2|15135.2|15159.2|15135.2|15139.4|15115.4|0
1599601800000|2020-09-08 21:50:00|15159.4|15135.4|15198.8|15174.8|15198.8|15174.8|15158.2|15134.2|0
1599602100000|2020-09-08 21:55:00|15198|15174|15202.8|15178.8|15203.9|15179.9|15190.2|15166.2|0
1599602400000|2020-09-08 22:00:00|15201.5|15177.5|15187.2|15163.2|15220.4|15196.4|15175.6|15151.6|0
1599602700000|2020-09-08 22:05:00|15187.6|15163.6|15162.3|15138.3|15189.7|15165.7|15162.3|15138.3|0
1599603000000|2020-09-08 22:10:00|15162.7|15138.7|15163.1|15139.1|15166.5|15142.5|15138.2|15114.2|0
1599603300000|2020-09-08 22:15:00|15163.5|15139.5|15178.9|15154.9|15179.4|15155.4|15163.5|15139.5|0
1599603600000|2020-09-08 22:20:00|15179.4|15155.4|15201.2|15177.2|15204.2|15180.2|15175.1|15151.1|0
1599603900000|2020-09-08 22:25:00|15201.6|15177.6|15195.5|15171.5|15202|15178|15186.1|15162.1|0
1599604200000|2020-09-08 22:30:00|15196.8|15172.8|15193.9|15169.9|15205|15181|15190.4|15166.4|0
1599604500000|2020-09-08 22:35:00|15195.7|15171.7|15188.4|15164.4|15197.4|15173.4|15186.7|15162.7|0
1599604800000|2020-09-08 22:40:00|15189.2|15165.2|15187.1|15163.1|15191.8|15167.8|15183.2|15159.2|0
1599605100000|2020-09-08 22:45:00|15186.7|15162.7|15193.1|15169.1|15196.1|15172.1|15186.7|15162.7|0
1599605400000|2020-09-08 22:50:00|15193.5|15169.5|15206.8|15182.8|15215.8|15191.8|15193.5|15169.5|0
1599605700000|2020-09-08 22:55:00|15206.4|15182.4|15213.1|15189.1|15214.9|15190.9|15205.1|15181.1|0
1599606000000|2020-09-08 23:00:00|15214|15190|15198.2|15174.2|15214.9|15190.9|15191|15167|0
1599606300000|2020-09-08 23:05:00|15199.1|15175.1|15207.3|15183.3|15213.3|15189.3|15197.4|15173.4|0
1599606600000|2020-09-08 23:10:00|15209.4|15185.4|15218.4|15194.4|15220.1|15196.1|15206.4|15182.4|0
1599606900000|2020-09-08 23:15:00|15218|15194|15218.5|15194.5|15229.6|15205.6|15217.6|15193.6|0
1599607200000|2020-09-08 23:20:00|15218.9|15194.9|15224.8|15200.8|15229.5|15205.5|15218.5|15194.5|0
1599607500000|2020-09-08 23:25:00|15225.2|15201.2|15215.8|15191.8|15227.8|15203.8|15210.2|15186.2|0
1599607800000|2020-09-08 23:30:00|15215.3|15191.3|15212.1|15188.1|15220.1|15196.1|15209.6|15185.6|0
1599608100000|2020-09-08 23:35:00|15213|15189|15212.2|15188.2|15213|15189|15201.8|15177.8|0
1599608400000|2020-09-08 23:40:00|15212.7|15188.7|15222.1|15198.1|15223.8|15199.8|15212.2|15188.2|0
1599608700000|2020-09-08 23:45:00|15221.7|15197.7|15229.5|15205.5|15230|15206|15219.5|15195.5|0
1599609000000|2020-09-08 23:50:00|15230|15206|15235.7|15211.7|15236.6|15212.6|15224.8|15200.8|0
1599609300000|2020-09-08 23:55:00|15235.2|15211.2|15227.1|15203.1|15235.7|15211.7|15225.4|15201.4|0
1599609600000|2020-09-09 00:00:00|15226.6|15202.6|15236.1|15212.1|15240.8|15216.8|15222.8|15198.8|0
1599609900000|2020-09-09 00:05:00|15235.7|15211.7|15229.4|15205.4|15235.7|15211.7|15224.7|15200.7|0
1599610200000|2020-09-09 00:10:00|15229|15205|15239.3|15215.3|15242.7|15218.7|15227.3|15203.3|0
1599610500000|2020-09-09 00:15:00|15238.9|15214.9|15255.7|15231.7|15258.3|15234.3|15233.1|15209.1|0
1599610800000|2020-09-09 00:20:00|15255.3|15231.3|15252.9|15228.9|15259.4|15235.4|15244.5|15220.5|0
1599611100000|2020-09-09 00:25:00|15252.7|15228.7|15243.2|15219.2|15252.7|15228.7|15242.3|15218.3|0
1599611400000|2020-09-09 00:30:00|15243.4|15219.4|15257.1|15233.1|15257.4|15233.4|15242.8|15218.8|0
1599611700000|2020-09-09 00:35:00|15256.9|15232.9|15275.7|15251.7|15276.5|15252.5|15254.9|15230.9|0
1599612000000|2020-09-09 00:40:00|15276.1|15252.1|15282.1|15258.1|15285.2|15261.2|15270.9|15246.9|0
1599612300000|2020-09-09 00:45:00|15281.9|15257.9|15274.7|15250.7|15282.3|15258.3|15274.3|15250.3|0
1599612600000|2020-09-09 00:50:00|15274.9|15250.9|15274.7|15250.7|15282.4|15258.4|15274.3|15250.3|0
1599612900000|2020-09-09 00:55:00|15275.9|15251.9|15279.4|15255.4|15288.4|15264.4|15273.4|15249.4|0
1599613200000|2020-09-09 01:00:00|15260.4|15250.4|15240.4|15230.4|15262.9|15252.9|15232.9|15222.9|2127
1599613500000|2020-09-09 01:05:00|15242.9|15232.9|15190.4|15180.4|15242.9|15232.9|15187.9|15177.9|3389
1599613800000|2020-09-09 01:10:00|15192.9|15182.9|15200.4|15190.4|15202.9|15192.9|15180.4|15170.4|2338
1599614100000|2020-09-09 01:15:00|15197.9|15187.9|15205.4|15195.4|15225.4|15215.4|15182.9|15172.9|3207
1599614400000|2020-09-09 01:20:00|15202.9|15192.9|15210.4|15200.4|15215.4|15205.4|15190.4|15180.4|1513
1599614700000|2020-09-09 01:25:00|15207.9|15197.9|15190.4|15180.4|15210.4|15200.4|15182.9|15172.9|3559
1599615000000|2020-09-09 01:30:00|15182.9|15172.9|15287.9|15277.9|15290.4|15280.4|15172.9|15162.9|22199
1599615300000|2020-09-09 01:35:00|15290.4|15280.4|15255.4|15245.4|15292.9|15282.9|15252.9|15242.9|8227
1599615600000|2020-09-09 01:40:00|15252.9|15242.9|15245.4|15235.4|15262.9|15252.9|15230.4|15220.4|7973
1599615900000|2020-09-09 01:45:00|15242.9|15232.9|15222.9|15212.9|15260.4|15250.4|15187.9|15177.9|10342
1599616200000|2020-09-09 01:50:00|15220.4|15210.4|15245.4|15235.4|15247.9|15237.9|15185.4|15175.4|6852
1599616500000|2020-09-09 01:55:00|15247.9|15237.9|15235.4|15225.4|15270.4|15260.4|15227.9|15217.9|7498
1599616800000|2020-09-09 02:00:00|15232.9|15222.9|15202.9|15192.9|15237.9|15227.9|15200.4|15190.4|5164
1599617100000|2020-09-09 02:05:00|15200.4|15190.4|15187.9|15177.9|15225.4|15215.4|15182.9|15172.9|6026
1599617400000|2020-09-09 02:10:00|15185.4|15175.4|15195.4|15185.4|15212.9|15202.9|15157.9|15147.9|5150
1599617700000|2020-09-09 02:15:00|15197.9|15187.9|15180.4|15170.4|15197.9|15187.9|15162.9|15152.9|3568
1599618000000|2020-09-09 02:20:00|15177.9|15167.9|15152.9|15142.9|15177.9|15167.9|15137.9|15127.9|3516
1599618300000|2020-09-09 02:25:00|15150.4|15140.4|15142.9|15132.9|15165.4|15155.4|15132.9|15122.9|2969
1599618600000|2020-09-09 02:30:00|15140.4|15130.4|15100.4|15090.4|15140.4|15130.4|15095.4|15085.4|6907
1599618900000|2020-09-09 02:35:00|15097.9|15087.9|15117.9|15107.9|15125.4|15115.4|15025.4|15015.4|14824
1599619200000|2020-09-09 02:40:00|15120.4|15110.4|15127.9|15117.9|15137.9|15127.9|15072.9|15062.9|8197
1599619500000|2020-09-09 02:45:00|15130.4|15120.4|15150.4|15140.4|15162.9|15152.9|15120.4|15110.4|7476
1599619800000|2020-09-09 02:50:00|15152.9|15142.9|15147.9|15137.9|15182.9|15172.9|15145.4|15135.4|7012
1599620100000|2020-09-09 02:55:00|15145.4|15135.4|15200.4|15190.4|15202.9|15192.9|15142.9|15132.9|6097
1599620400000|2020-09-09 03:00:00|15202.9|15192.9|15175.4|15165.4|15207.9|15197.9|15162.9|15152.9|6949
1599620700000|2020-09-09 03:05:00|15172.9|15162.9|15182.9|15172.9|15210.4|15200.4|15157.9|15147.9|5522
1599621000000|2020-09-09 03:10:00|15187.9|15177.9|15185.4|15175.4|15197.9|15187.9|15167.9|15157.9|3512
1599621300000|2020-09-09 03:15:00|15187.9|15177.9|15235.4|15225.4|15235.4|15225.4|15187.9|15177.9|4299
1599621600000|2020-09-09 03:20:00|15232.9|15222.9|15225.4|15215.4|15235.4|15225.4|15202.9|15192.9|2773
1599621900000|2020-09-09 03:25:00|15222.9|15212.9|15212.9|15202.9|15227.9|15217.9|15202.9|15192.9|2447
1599622200000|2020-09-09 03:30:00|15207.9|15197.9|15192.9|15182.9|15207.9|15197.9|15190.4|15180.4|862
1599622500000|2020-09-09 03:35:00|15195.4|15185.4|15200.4|15190.4|15205.4|15195.4|15195.4|15185.4|332
1599622800000|2020-09-09 03:40:00|15197.9|15187.9|15202.9|15192.9|15205.4|15195.4|15195.4|15185.4|521
1599623100000|2020-09-09 03:45:00|15205.4|15195.4|15212.9|15202.9|15217.9|15207.9|15200.4|15190.4|229
1599623400000|2020-09-09 03:50:00|15215.4|15205.4|15217.9|15207.9|15217.9|15207.9|15212.9|15202.9|211
1599623700000|2020-09-09 03:55:00|15215.4|15205.4|15212.9|15202.9|15217.9|15207.9|15207.9|15197.9|210
1599624000000|2020-09-09 04:00:00|15210.4|15200.4|15202.9|15192.9|15210.4|15200.4|15202.9|15192.9|148
1599624300000|2020-09-09 04:05:00|15205.4|15195.4|15195.4|15185.4|15205.4|15195.4|15195.4|15185.4|333
1599624600000|2020-09-09 04:10:00|15197.9|15187.9|15202.9|15192.9|15205.4|15195.4|15195.4|15185.4|243
1599624900000|2020-09-09 04:15:00|15205.4|15195.4|15215.4|15205.4|15220.4|15210.4|15202.9|15192.9|176
1599625200000|2020-09-09 04:20:00|15217.9|15207.9|15217.9|15207.9|15220.4|15210.4|15212.9|15202.9|85
1599625500000|2020-09-09 04:25:00|15220.4|15210.4|15207.9|15197.9|15220.4|15210.4|15205.4|15195.4|353
1599625800000|2020-09-09 04:30:00|15205.4|15195.4|15205.4|15195.4|15207.9|15197.9|15202.9|15192.9|277
1599626100000|2020-09-09 04:35:00|15202.9|15192.9|15205.4|15195.4|15207.9|15197.9|15202.9|15192.9|45
1599626400000|2020-09-09 04:40:00|15207.9|15197.9|15202.9|15192.9|15207.9|15197.9|15202.9|15192.9|59
1599626700000|2020-09-09 04:45:00|15200.4|15190.4|15197.9|15187.9|15205.4|15195.4|15197.9|15187.9|104
1599627000000|2020-09-09 04:50:00|15200.4|15190.4|15202.9|15192.9|15202.9|15192.9|15197.9|15187.9|241
1599627300000|2020-09-09 04:55:00|15200.4|15190.4|15205.4|15195.4|15205.4|15195.4|15200.4|15190.4|214
1599627600000|2020-09-09 05:00:00|15202.9|15192.9|15195.4|15185.4|15217.9|15207.9|15190.4|15180.4|2545
1599627900000|2020-09-09 05:05:00|15197.9|15187.9|15230.4|15220.4|15240.4|15230.4|15195.4|15185.4|4599
1599628200000|2020-09-09 05:10:00|15227.9|15217.9|15222.9|15212.9|15237.9|15227.9|15217.9|15207.9|2061
1599628500000|2020-09-09 05:15:00|15225.4|15215.4|15215.4|15205.4|15250.4|15240.4|15215.4|15205.4|4223
1599628800000|2020-09-09 05:20:00|15217.9|15207.9|15205.4|15195.4|15220.4|15210.4|15200.4|15190.4|1782
1599629100000|2020-09-09 05:25:00|15202.9|15192.9|15192.9|15182.9|15215.4|15205.4|15192.9|15182.9|1527
1599629400000|2020-09-09 05:30:00|15195.4|15185.4|15210.4|15200.4|15210.4|15200.4|15182.9|15172.9|1966
1599629700000|2020-09-09 05:35:00|15207.9|15197.9|15212.9|15202.9|15227.9|15217.9|15200.4|15190.4|1934
1599630000000|2020-09-09 05:40:00|15215.4|15205.4|15165.4|15155.4|15220.4|15210.4|15160.4|15150.4|2848
1599630300000|2020-09-09 05:45:00|15162.9|15152.9|15177.9|15167.9|15180.4|15170.4|15145.4|15135.4|2483
1599630600000|2020-09-09 05:50:00|15180.4|15170.4|15170.4|15160.4|15190.4|15180.4|15157.9|15147.9|1723
1599630900000|2020-09-09 05:55:00|15172.9|15162.9|15145.4|15135.4|15187.9|15177.9|15140.4|15130.4|1967
1599631200000|2020-09-09 06:00:00|15142.9|15132.9|15215.4|15205.4|15215.4|15205.4|15127.9|15117.9|5326
1599631500000|2020-09-09 06:05:00|15212.9|15202.9|15185.4|15175.4|15217.9|15207.9|15182.9|15172.9|2708
1599631800000|2020-09-09 06:10:00|15187.9|15177.9|15175.4|15165.4|15202.9|15192.9|15165.4|15155.4|2726
1599632100000|2020-09-09 06:15:00|15177.9|15167.9|15182.9|15172.9|15190.4|15180.4|15162.9|15152.9|2080
1599632400000|2020-09-09 06:20:00|15185.4|15175.4|15140.4|15130.4|15202.9|15192.9|15137.9|15127.9|3816
1599632700000|2020-09-09 06:25:00|15142.9|15132.9|15147.9|15137.9|15167.9|15157.9|15142.9|15132.9|1725
1599633000000|2020-09-09 06:30:00|15150.4|15140.4|15185.4|15175.4|15200.4|15190.4|15150.4|15140.4|3298
1599633300000|2020-09-09 06:35:00|15182.9|15172.9|15165.4|15155.4|15187.9|15177.9|15157.9|15147.9|1734
1599633600000|2020-09-09 06:40:00|15167.9|15157.9|15145.4|15135.4|15172.9|15162.9|15135.4|15125.4|3020
1599633900000|2020-09-09 06:45:00|15147.9|15137.9|15115.4|15105.4|15170.4|15160.4|15110.4|15100.4|7214
1599634200000|2020-09-09 06:50:00|15112.9|15102.9|15117.9|15107.9|15142.9|15132.9|15112.9|15102.9|4717
1599634500000|2020-09-09 06:55:00|15120.4|15110.4|15112.9|15102.9|15135.4|15125.4|15107.9|15097.9|4664
1599634800000|2020-09-09 07:00:00|15115.4|15105.4|15127.9|15115.4|15135.4|15122.9|15115.4|15100.4|2886
1599635100000|2020-09-09 07:05:00|15125.4|15112.9|15135.4|15120.4|15137.9|15122.9|15120.4|15105.4|882
1599635400000|2020-09-09 07:10:00|15132.9|15122.9|15155.4|15140.4|15157.9|15145.4|15132.9|15120.4|1230
1599635700000|2020-09-09 07:15:00|15157.9|15142.9|15147.9|15135.4|15160.4|15145.4|15147.9|15132.9|668
1599636000000|2020-09-09 07:20:00|15150.4|15137.9|15160.4|15145.4|15165.4|15152.9|15142.9|15130.4|544
1599636300000|2020-09-09 07:25:00|15157.9|15147.9|15155.4|15142.9|15162.9|15150.4|15150.4|15137.9|280
1599636600000|2020-09-09 07:30:00|15157.9|15145.4|15172.9|15160.4|15175.4|15162.9|15155.4|15142.9|815
1599636900000|2020-09-09 07:35:00|15170.4|15157.9|15175.4|15160.4|15177.9|15165.4|15167.9|15152.9|673
1599637200000|2020-09-09 07:40:00|15172.9|15162.9|15182.9|15170.4|15182.9|15170.4|15170.4|15157.9|1043
1599637500000|2020-09-09 07:45:00|15185.4|15172.9|15180.4|15167.9|15185.4|15172.9|15172.9|15160.4|819
1599637800000|2020-09-09 07:50:00|15182.9|15170.4|15170.4|15157.9|15182.9|15170.4|15170.4|15155.4|649
1599638100000|2020-09-09 07:55:00|15167.9|15155.4|15162.9|15150.4|15170.4|15157.9|15162.9|15150.4|515
1599638400000|2020-09-09 08:00:00|15160.4|15147.9|15175.4|15162.9|15182.9|15170.4|15157.9|15145.4|999
1599638700000|2020-09-09 08:05:00|15172.9|15160.4|15180.4|15167.9|15182.9|15170.4|15170.4|15157.9|570
1599639000000|2020-09-09 08:10:00|15182.9|15165.4|15175.4|15162.9|15182.9|15170.4|15175.4|15160.4|540
1599639300000|2020-09-09 08:15:00|15177.9|15165.4|15167.9|15155.4|15180.4|15167.9|15165.4|15152.9|898
1599639600000|2020-09-09 08:20:00|15165.4|15152.9|15167.9|15155.4|15177.9|15165.4|15165.4|15152.9|503
1599639900000|2020-09-09 08:25:00|15165.4|15152.9|15165.4|15152.9|15167.9|15155.4|15152.9|15140.4|2513
1599640200000|2020-09-09 08:30:00|15178|15154|15169|15145|15188.3|15164.3|15164.6|15140.6|0
1599640500000|2020-09-09 08:35:00|15169.3|15145.3|15159.2|15135.2|15176.4|15152.4|15159.2|15135.2|3039
1599640800000|2020-09-09 08:40:00|15159.4|15135.4|15141.3|15117.3|15159.6|15135.6|15137.9|15113.9|0
1599641100000|2020-09-09 08:45:00|15141.1|15117.1|15163.9|15139.9|15164.3|15140.3|15138.6|15114.6|0
1599641400000|2020-09-09 08:50:00|15163.7|15139.7|15156.3|15132.3|15171.9|15147.9|15155.5|15131.5|0
1599641700000|2020-09-09 08:55:00|15155.9|15131.9|15156|15132|15168.1|15144.1|15150.3|15126.3|0
1599642000000|2020-09-09 09:00:00|15153.7|15129.7|15182.9|15170.4|15185.4|15172.9|15153|15129|453
1599642300000|2020-09-09 09:05:00|15185.4|15172.9|15187.9|15175.4|15190.4|15177.9|15182.9|15170.4|407
1599642600000|2020-09-09 09:10:00|15185.4|15172.9|15195.4|15180.4|15197.9|15185.4|15182.9|15170.4|287
1599642900000|2020-09-09 09:15:00|15192.9|15182.9|15190.4|15175.4|15200.4|15187.9|15185.4|15170.4|364
1599643200000|2020-09-09 09:20:00|15192.9|15177.9|15192.9|15180.4|15195.4|15182.9|15187.9|15175.4|128
1599643500000|2020-09-09 09:25:00|15195.4|15182.9|15192.9|15180.4|15197.9|15185.4|15192.9|15180.4|305
1599643800000|2020-09-09 09:30:00|15187.9|15175.4|15192.9|15180.4|15195.4|15180.4|15182.9|15167.9|639
1599644100000|2020-09-09 09:35:00|15195.4|15182.9|15205.4|15192.9|15207.9|15195.4|15192.9|15180.4|407
1599644400000|2020-09-09 09:40:00|15202.9|15190.4|15210.4|15197.9|15212.9|15200.4|15202.9|15190.4|412
1599644700000|2020-09-09 09:45:00|15212.9|15200.4|15210.4|15197.9|15212.9|15200.4|15207.9|15195.4|76
1599645000000|2020-09-09 09:50:00|15207.9|15195.4|15207.9|15195.4|15210.4|15197.9|15207.9|15195.4|103
1599645300000|2020-09-09 09:55:00|15210.4|15197.9|15215.4|15202.9|15215.4|15202.9|15205.4|15192.9|159
1599645600000|2020-09-09 10:00:00|15212.9|15200.4|15207.9|15195.4|15220.4|15207.9|15207.9|15195.4|285
1599645900000|2020-09-09 10:05:00|15205.4|15192.9|15217.9|15205.4|15217.9|15205.4|15200.4|15187.9|265
1599646200000|2020-09-09 10:10:00|15220.4|15207.9|15212.9|15200.4|15220.4|15207.9|15207.9|15195.4|250
1599646500000|2020-09-09 10:15:00|15210.4|15197.9|15210.4|15197.9|15215.4|15202.9|15205.4|15192.9|241
1599646800000|2020-09-09 10:20:00|15207.9|15195.4|15212.9|15200.4|15215.4|15202.9|15207.9|15195.4|153
1599647100000|2020-09-09 10:25:00|15210.4|15197.9|15212.9|15200.4|15212.9|15200.4|15210.4|15197.9|130
1599647400000|2020-09-09 10:30:00|15210.4|15197.9|15215.4|15202.9|15217.9|15205.4|15210.4|15197.9|149
1599647700000|2020-09-09 10:35:00|15212.9|15200.4|15207.9|15195.4|15212.9|15200.4|15207.9|15192.9|236
1599648000000|2020-09-09 10:40:00|15205.4|15192.9|15210.4|15197.9|15210.4|15197.9|15205.4|15192.9|145
1599648300000|2020-09-09 10:45:00|15207.9|15195.4|15210.4|15197.9|15212.9|15200.4|15207.9|15195.4|197
1599648600000|2020-09-09 10:50:00|15212.9|15200.4|15207.9|15195.4|15215.4|15202.9|15205.4|15192.9|150
1599648900000|2020-09-09 10:55:00|15210.4|15197.9|15217.9|15205.4|15217.9|15205.4|15207.9|15195.4|327
1599649200000|2020-09-09 11:00:00|15215.4|15202.9|15205.4|15192.9|15217.9|15205.4|15202.9|15190.4|277
1599649500000|2020-09-09 11:05:00|15200.4|15190.4|15205.4|15190.4|15205.4|15192.9|15197.9|15185.4|243
1599649800000|2020-09-09 11:10:00|15202.9|15192.9|15195.4|15182.9|15205.4|15192.9|15195.4|15182.9|177
1599650100000|2020-09-09 11:15:00|15197.9|15185.4|15197.9|15185.4|15200.4|15187.9|15195.4|15182.9|132
1599650400000|2020-09-09 11:20:00|15200.4|15187.9|15195.4|15182.9|15200.4|15187.9|15192.9|15177.9|214
1599650700000|2020-09-09 11:25:00|15197.9|15185.4|15192.9|15180.4|15197.9|15185.4|15187.9|15175.4|184
1599651000000|2020-09-09 11:30:00|15190.4|15177.9|15185.4|15172.9|15190.4|15177.9|15185.4|15170.4|368
1599651300000|2020-09-09 11:35:00|15182.9|15170.4|15187.9|15175.4|15192.9|15180.4|15182.9|15170.4|240
1599651600000|2020-09-09 11:40:00|15185.4|15172.9|15185.4|15172.9|15187.9|15175.4|15175.4|15162.9|374
1599651900000|2020-09-09 11:45:00|15187.9|15170.4|15177.9|15165.4|15190.4|15175.4|15177.9|15162.9|193
1599652200000|2020-09-09 11:50:00|15180.4|15167.9|15185.4|15172.9|15187.9|15175.4|15177.9|15165.4|244
1599652500000|2020-09-09 11:55:00|15187.9|15175.4|15190.4|15177.9|15192.9|15180.4|15185.4|15172.9|80
1599652800000|2020-09-09 12:00:00|15192.9|15180.4|15202.9|15190.4|15207.9|15195.4|15190.4|15177.9|182
1599653100000|2020-09-09 12:05:00|15205.4|15187.9|15202.9|15190.4|15205.4|15190.4|15195.4|15182.9|64
1599653400000|2020-09-09 12:10:00|15200.4|15187.9|15205.4|15192.9|15205.4|15192.9|15200.4|15187.9|62
1599653700000|2020-09-09 12:15:00|15207.9|15195.4|15192.9|15180.4|15207.9|15195.4|15182.9|15170.4|953
1599654000000|2020-09-09 12:20:00|15195.4|15182.9|15192.9|15180.4|15200.4|15185.4|15192.9|15180.4|35
1599654300000|2020-09-09 12:25:00|15195.4|15182.9|15197.9|15185.4|15202.9|15190.4|15195.4|15180.4|28
1599654600000|2020-09-09 12:30:00|15195.4|15182.9|15197.9|15185.4|15200.4|15187.9|15195.4|15182.9|41
1599654900000|2020-09-09 12:35:00|15200.4|15187.9|15205.4|15190.4|15205.4|15192.9|15197.9|15185.4|56
1599655200000|2020-09-09 12:40:00|15202.9|15192.9|15202.9|15190.4|15207.9|15195.4|15202.9|15190.4|30
1599655500000|2020-09-09 12:45:00|15205.4|15192.9|15212.9|15200.4|15212.9|15200.4|15200.4|15187.9|106
1599655800000|2020-09-09 12:50:00|15215.4|15202.9|15207.9|15195.4|15215.4|15202.9|15207.9|15195.4|102
1599656100000|2020-09-09 12:55:00|15205.4|15192.9|15200.4|15187.9|15207.9|15195.4|15200.4|15187.9|17
1599656400000|2020-09-09 13:00:00|15202.9|15190.4|15210.4|15197.9|15212.9|15200.4|15200.4|15190.4|48
1599656700000|2020-09-09 13:05:00|15212.9|15200.4|15217.9|15205.4|15217.9|15205.4|15212.9|15197.9|119
1599657000000|2020-09-09 13:10:00|15220.4|15207.9|15225.4|15212.9|15227.9|15212.9|15217.9|15205.4|196
1599657300000|2020-09-09 13:15:00|15227.9|15215.4|15220.4|15207.9|15227.9|15215.4|15220.4|15207.9|109
1599657600000|2020-09-09 13:20:00|15217.9|15205.4|15220.4|15207.9|15222.9|15210.4|15217.9|15205.4|94
1599657900000|2020-09-09 13:25:00|15217.9|15205.4|15215.4|15202.9|15222.9|15207.9|15215.4|15202.9|84
1599658200000|2020-09-09 13:30:00|15212.9|15200.4|15210.4|15197.9|15217.9|15202.9|15202.9|15190.4|438
1599658500000|2020-09-09 13:35:00|15212.9|15200.4|15205.4|15192.9|15215.4|15202.9|15197.9|15185.4|509
1599658800000|2020-09-09 13:40:00|15207.9|15195.4|15207.9|15195.4|15215.4|15202.9|15202.9|15190.4|445
1599659100000|2020-09-09 13:45:00|15210.4|15197.9|15197.9|15185.4|15210.4|15197.9|15195.4|15182.9|301
1599659400000|2020-09-09 13:50:00|15200.4|15187.9|15210.4|15195.4|15217.9|15205.4|15197.9|15185.4|458
1599659700000|2020-09-09 13:55:00|15207.9|15192.9|15217.9|15205.4|15217.9|15205.4|15205.4|15192.9|210
1599660000000|2020-09-09 14:00:00|15220.4|15207.9|15217.9|15205.4|15227.9|15215.4|15215.4|15202.9|510
1599660300000|2020-09-09 14:05:00|15215.4|15202.9|15202.9|15190.4|15220.4|15207.9|15202.9|15187.9|311
1599660600000|2020-09-09 14:10:00|15205.4|15192.9|15210.4|15195.4|15217.9|15205.4|15200.4|15187.9|575
1599660900000|2020-09-09 14:15:00|15212.9|15197.9|15220.4|15207.9|15225.4|15212.9|15212.9|15195.4|464
1599661200000|2020-09-09 14:20:00|15217.9|15205.4|15220.4|15207.9|15222.9|15210.4|15217.9|15205.4|153
1599661500000|2020-09-09 14:25:00|15222.9|15210.4|15217.9|15205.4|15227.9|15215.4|15217.9|15205.4|243
1599661800000|2020-09-09 14:30:00|15220.4|15207.9|15212.9|15200.4|15222.9|15210.4|15212.9|15200.4|227
1599662100000|2020-09-09 14:35:00|15215.4|15202.9|15215.4|15202.9|15217.9|15205.4|15212.9|15200.4|161
1599662400000|2020-09-09 14:40:00|15217.9|15205.4|15217.9|15205.4|15220.4|15207.9|15212.9|15200.4|288
1599662700000|2020-09-09 14:45:00|15220.4|15207.9|15212.9|15200.4|15225.4|15212.9|15212.9|15200.4|305
1599663000000|2020-09-09 14:50:00|15215.4|15202.9|15210.4|15197.9|15217.9|15205.4|15210.4|15197.9|169
1599663300000|2020-09-09 14:55:00|15212.9|15200.4|15220.4|15207.9|15220.4|15207.9|15210.4|15197.9|235
1599663600000|2020-09-09 15:00:00|15222.9|15210.4|15250.4|15237.9|15252.9|15240.4|15222.9|15210.4|752
1599663900000|2020-09-09 15:05:00|15247.9|15235.4|15237.9|15225.4|15252.9|15237.9|15235.4|15222.9|469
1599664200000|2020-09-09 15:10:00|15235.4|15222.9|15240.4|15225.4|15242.9|15230.4|15232.9|15220.4|433
1599664500000|2020-09-09 15:15:00|15237.9|15227.9|15235.4|15222.9|15242.9|15230.4|15230.4|15217.9|162
1599664800000|2020-09-09 15:20:00|15232.9|15220.4|15245.4|15232.9|15245.4|15232.9|15232.9|15220.4|95
1599665100000|2020-09-09 15:25:00|15242.9|15230.4|15247.9|15235.4|15247.9|15235.4|15242.9|15230.4|120
1599665400000|2020-09-09 15:30:00|15250.4|15237.9|15247.9|15235.4|15250.4|15237.9|15245.4|15232.9|519
1599665700000|2020-09-09 15:35:00|15250.4|15237.9|15260.4|15247.9|15260.4|15247.9|15247.9|15235.4|465
1599666000000|2020-09-09 15:40:00|15257.9|15245.4|15257.9|15245.4|15260.4|15247.9|15252.9|15240.4|195
1599666300000|2020-09-09 15:45:00|15260.4|15247.9|15257.9|15245.4|15262.9|15250.4|15257.9|15245.4|368
1599666600000|2020-09-09 15:50:00|15260.4|15247.9|15260.4|15247.9|15262.9|15250.4|15257.9|15245.4|289
1599666900000|2020-09-09 15:55:00|15262.9|15250.4|15262.9|15250.4|15262.9|15250.4|15260.4|15247.9|169
1599667200000|2020-09-09 16:00:00|15260.4|15247.9|15255.4|15242.9|15262.9|15250.4|15255.4|15242.9|73
1599667500000|2020-09-09 16:05:00|15257.9|15245.4|15257.9|15245.4|15260.4|15245.4|15252.9|15240.4|155
1599667800000|2020-09-09 16:10:00|15260.4|15247.9|15255.4|15242.9|15260.4|15247.9|15255.4|15242.9|44
1599668100000|2020-09-09 16:15:00|15257.9|15245.4|15255.4|15242.9|15260.4|15247.9|15255.4|15242.9|70
1599668400000|2020-09-09 16:20:00|15257.9|15245.4|15257.9|15245.4|15257.9|15245.4|15255.4|15242.9|20
1599668700000|2020-09-09 16:25:00|15260.4|15247.9|15257.9|15245.4|15260.4|15247.9|15257.9|15242.9|38
1599669000000|2020-09-09 16:30:00|15260.4|15247.9|15260.4|15247.9|15265.4|15252.9|15257.9|15245.4|208
1599669300000|2020-09-09 16:35:00|15262.9|15250.4|15265.4|15252.9|15265.4|15252.9|15260.4|15247.9|49
1599669600000|2020-09-09 16:40:00|15262.9|15250.4|15267.9|15255.4|15267.9|15255.4|15262.9|15250.4|105
1599669900000|2020-09-09 16:45:00|15265.4|15252.9|15262.9|15250.4|15265.4|15252.9|15260.4|15247.9|35
1599670200000|2020-09-09 16:50:00|15260.4|15247.9|15252.9|15237.9|15260.4|15247.9|15250.4|15237.9|282
1599670500000|2020-09-09 16:55:00|15255.4|15240.4|15247.9|15235.4|15255.4|15242.9|15247.9|15235.4|198
1599670800000|2020-09-09 17:00:00|15250.4|15237.9|15257.9|15245.4|15260.4|15247.9|15247.9|15235.4|164
1599671100000|2020-09-09 17:05:00|15260.4|15247.9|15267.9|15255.4|15267.9|15255.4|15260.4|15247.9|62
1599671400000|2020-09-09 17:10:00|15265.4|15252.9|15270.4|15257.9|15270.4|15257.9|15265.4|15252.9|157
1599671700000|2020-09-09 17:15:00|15267.9|15255.4|15260.4|15245.4|15270.4|15257.9|15257.9|15245.4|69
1599672000000|2020-09-09 17:20:00|15257.9|15247.9|15260.4|15247.9|15262.9|15247.9|15257.9|15245.4|91
1599672300000|2020-09-09 17:25:00|15262.9|15245.4|15257.9|15245.4|15262.9|15247.9|15257.9|15245.4|33
1599672600000|2020-09-09 17:30:00|15260.4|15247.9|15262.9|15250.4|15262.9|15250.4|15252.9|15240.4|181
1599672900000|2020-09-09 17:35:00|15265.4|15252.9|15267.9|15255.4|15270.4|15257.9|15265.4|15252.9|270
1599673200000|2020-09-09 17:40:00|15270.4|15257.9|15257.9|15245.4|15272.9|15257.9|15257.9|15245.4|150
1599673500000|2020-09-09 17:45:00|15260.4|15247.9|15260.4|15247.9|15262.9|15250.4|15255.4|15242.9|211
1599673800000|2020-09-09 17:50:00|15262.9|15250.4|15265.4|15252.9|15265.4|15252.9|15257.9|15245.4|44
1599674100000|2020-09-09 17:55:00|15262.9|15250.4|15260.4|15247.9|15265.4|15252.9|15257.9|15242.9|46
1599674400000|2020-09-09 18:00:00|15257.9|15245.4|15255.4|15242.9|15262.9|15250.4|15252.9|15240.4|127
1599674700000|2020-09-09 18:05:00|15257.9|15240.4|15260.4|15247.9|15262.9|15250.4|15255.4|15240.4|117
1599675000000|2020-09-09 18:10:00|15262.9|15250.4|15265.4|15252.9|15275.4|15262.9|15260.4|15247.9|243
1599675300000|2020-09-09 18:15:00|15267.9|15255.4|15265.4|15252.9|15270.4|15257.9|15265.4|15252.9|99
1599675600000|2020-09-09 18:20:00|15267.9|15255.4|15267.9|15255.4|15267.9|15255.4|15265.4|15252.9|40
1599675900000|2020-09-09 18:25:00|15270.4|15257.9|15262.9|15250.4|15270.4|15257.9|15260.4|15247.9|129
1599676200000|2020-09-09 18:30:00|15265.4|15252.9|15270.4|15257.9|15270.4|15257.9|15265.4|15252.9|91
1599676500000|2020-09-09 18:35:00|15272.9|15260.4|15272.9|15260.4|15272.9|15260.4|15267.9|15255.4|42
1599676800000|2020-09-09 18:40:00|15270.4|15257.9|15274.2|15264.2|15275.4|15264.2|15270.4|15257.9|89
1599677100000|2020-09-09 18:45:00|15272.9|15262.9|15274.2|15264.2|15274.2|15264.2|15271.7|15261.7|58
1599677400000|2020-09-09 18:50:00|15271.7|15261.7|15276.7|15266.7|15276.7|15266.7|15271.7|15261.7|80
1599677700000|2020-09-09 18:55:00|15279.2|15269.2|15276.7|15266.7|15279.2|15269.2|15275.4|15265.4|197
1599678000000|2020-09-09 19:00:00|15277.9|15267.9|15280.4|15270.4|15281.7|15271.7|15277.9|15267.9|135
1599678300000|2020-09-09 19:05:00|15281.7|15271.7|15284.2|15274.2|15285.4|15275.4|15279.2|15269.2|62
1599678600000|2020-09-09 19:10:00|15281.7|15271.7|15276.7|15266.7|15281.7|15271.7|15276.7|15266.7|70
1599678900000|2020-09-09 19:15:00|15277.9|15267.9|15271.7|15261.7|15279.2|15269.2|15271.7|15261.7|175
1599679200000|2020-09-09 19:20:00|15272.9|15262.9|15276.7|15266.7|15276.7|15266.7|15269.2|15259.2|235
1599679500000|2020-09-09 19:25:00|15277.9|15267.9|15279.2|15269.2|15282.9|15272.9|15274.2|15264.2|133
1599679800000|2020-09-09 19:30:00|15276.7|15266.7|15271.7|15261.7|15281.7|15271.7|15271.7|15261.7|129
1599680100000|2020-09-09 19:35:00|15272.9|15262.9|15264.2|15254.2|15276.7|15266.7|15264.2|15254.2|148
1599680400000|2020-09-09 19:40:00|15262.9|15252.9|15259.2|15249.2|15266.7|15256.7|15256.7|15246.7|85
1599680700000|2020-09-09 19:45:00|15257.9|15247.9|15257.9|15247.9|15259.2|15249.2|15249.2|15239.2|170
1599681000000|2020-09-09 19:50:00|15254.2|15244.2|15259.2|15249.2|15264.2|15254.2|15249.2|15239.2|291
1599681300000|2020-09-09 19:55:00|15257.9|15247.9|15246.7|15236.7|15257.9|15247.9|15239.2|15229.2|702
1599681600000|2020-09-09 20:00:00|15244.2|15234.2|15237.9|15227.9|15244.2|15234.2|15236.7|15226.7|248
1599681900000|2020-09-09 20:05:00|15239.2|15229.2|15244.2|15234.2|15244.2|15234.2|15239.2|15229.2|89
1599682200000|2020-09-09 20:10:00|15242.9|15232.9|15244.2|15234.2|15244.2|15234.2|15241.7|15231.7|10
1599682500000|2020-09-09 20:15:00|15252.7|15228.7|15252.7|15228.7|15253.9|15229.9|15251.8|15227.8|15
1599682800000|2020-09-09 20:20:00|15252.6|15228.6|15251.8|15227.8|15252.7|15228.7|15251.6|15227.6|27
1599683100000|2020-09-09 20:25:00|15251.9|15227.9|15252.4|15228.4|15252.4|15228.4|15251.6|15227.6|43
1599683400000|2020-09-09 20:30:00|15254.1|15230.1|15241.5|15217.5|15254.1|15230.1|15240.6|15216.6|76
1599683700000|2020-09-09 20:35:00|15242.3|15218.3|15236.2|15212.2|15246.5|15222.5|15234.5|15210.5|20
1599684000000|2020-09-09 20:40:00|15237.1|15213.1|15236.2|15212.2|15240.4|15216.4|15235.4|15211.4|20
1599684300000|2020-09-09 20:45:00|15237.1|15213.1|15236.2|15212.2|15239.6|15215.6|15235.4|15211.4|154
1599684600000|2020-09-09 20:50:00|15237.1|15213.1|15237.9|15213.9|15237.9|15213.9|15234.5|15210.5|105
1599684900000|2020-09-09 20:55:00|15237.1|15213.1|15234.3|15210.3|15237.9|15213.9|15232|15208|60
1599685200000|2020-09-09 21:00:00|15233.7|15209.7|15232.4|15208.4|15233.7|15209.7|15228.9|15204.9|13
1599685500000|2020-09-09 21:05:00|15233.7|15209.7|15232.6|15208.6|15233.8|15209.8|15229.9|15205.9|1
1599685800000|2020-09-09 21:10:00|15233.1|15209.1|15233.6|15209.6|15233.6|15209.6|15233.1|15209.1|43
1599686100000|2020-09-09 21:15:00|15233.9|15209.9|15233.3|15209.3|15233.9|15209.9|15233.2|15209.2|0
1599686400000|2020-09-09 21:20:00|15233.8|15209.8|15233.8|15209.8|15233.9|15209.9|15233.4|15209.4|0
1599686700000|2020-09-09 21:25:00|15234.1|15210.1|15232.6|15208.6|15234.1|15210.1|15232.3|15208.3|0
1599687000000|2020-09-09 21:30:00|15232.3|15208.3|15232.4|15208.4|15232.4|15208.4|15232.3|15208.3|0
1599687300000|2020-09-09 21:35:00|15232.6|15208.6|15232.6|15208.6|15232.6|15208.6|15232.6|15208.6|0
1599687600000|2020-09-09 21:40:00|15232.4|15208.4|15232.1|15208.1|15232.4|15208.4|15231.9|15207.9|0
1599687900000|2020-09-09 21:45:00|15232|15208|15232|15208|15232|15208|15231.7|15207.7|0
1599688200000|2020-09-09 21:50:00|15232.1|15208.1|15232.9|15208.9|15232.9|15208.9|15232.1|15208.1|0
1599688500000|2020-09-09 21:55:00|15232.3|15208.3|15234|15210|15235.1|15211.1|15232.3|15208.3|0
1599688800000|2020-09-09 22:00:00|15240.8|15216.8|15244.6|15220.6|15253.5|15229.5|15240|15216|0
1599689100000|2020-09-09 22:05:00|15244.2|15220.2|15247.2|15223.2|15253.5|15229.5|15244.2|15220.2|0
1599689400000|2020-09-09 22:10:00|15248|15224|15243.8|15219.8|15254.7|15230.7|15243.8|15219.8|0
1599689700000|2020-09-09 22:15:00|15244.6|15220.6|15251.4|15227.4|15251.4|15227.4|15243.8|15219.8|0
1599690000000|2020-09-09 22:20:00|15252.2|15228.2|15264.4|15240.4|15264.4|15240.4|15252.2|15228.2|0
1599690300000|2020-09-09 22:25:00|15263.9|15239.9|15260.2|15236.2|15267.7|15243.7|15258.5|15234.5|0
1599690600000|2020-09-09 22:30:00|15259.3|15235.3|15265.2|15241.2|15265.2|15241.2|15256.8|15232.8|0
1599690900000|2020-09-09 22:35:00|15264.4|15240.4|15277|15253|15278.7|15254.7|15264.4|15240.4|0
1599691200000|2020-09-09 22:40:00|15276.5|15252.5|15276.9|15252.9|15278.7|15254.7|15273.6|15249.6|0
1599691500000|2020-09-09 22:45:00|15276.5|15252.5|15273.1|15249.1|15278.6|15254.6|15271.5|15247.5|0
1599691800000|2020-09-09 22:50:00|15273.5|15249.5|15284.9|15260.9|15285.7|15261.7|15272.3|15248.3|0
1599692100000|2020-09-09 22:55:00|15284.5|15260.5|15279.9|15255.9|15284.9|15260.9|15279.9|15255.9|0
1599692400000|2020-09-09 23:00:00|15279|15255|15284.1|15260.1|15286.6|15262.6|15278.6|15254.6|0
1599692700000|2020-09-09 23:05:00|15282.8|15258.8|15288.2|15264.2|15289|15265|15282.4|15258.4|0
1599693000000|2020-09-09 23:10:00|15288.6|15264.6|15286.5|15262.5|15291.2|15267.2|15283.6|15259.6|0
1599693300000|2020-09-09 23:15:00|15288.2|15264.2|15285|15261|15289|15265|15284.1|15260.1|0
1599693600000|2020-09-09 23:20:00|15284.1|15260.1|15280.7|15256.7|15285.8|15261.8|15278.2|15254.2|0
1599693900000|2020-09-09 23:25:00|15279.9|15255.9|15277.5|15253.5|15283.2|15259.2|15277.5|15253.5|0
1599694200000|2020-09-09 23:30:00|15277.9|15253.9|15283.3|15259.3|15286.3|15262.3|15277.9|15253.9|0
1599694500000|2020-09-09 23:35:00|15283.8|15259.8|15276.1|15252.1|15285|15261|15274.4|15250.4|0
1599694800000|2020-09-09 23:40:00|15276.5|15252.5|15273.1|15249.1|15278.6|15254.6|15271.4|15247.4|0
1599695100000|2020-09-09 23:45:00|15272.7|15248.7|15274.3|15250.3|15278.6|15254.6|15272.3|15248.3|0
1599695400000|2020-09-09 23:50:00|15273.8|15249.8|15281.2|15257.2|15281.6|15257.6|15273.4|15249.4|0
1599695700000|2020-09-09 23:55:00|15280.8|15256.8|15283|15259|15284.5|15260.5|15279.5|15255.5|0
1599696000000|2020-09-10 00:00:00|15282.2|15258.2|15265.2|15241.2|15282.2|15258.2|15259.2|15235.2|0
1599696300000|2020-09-10 00:05:00|15265.6|15241.6|15266.9|15242.9|15266.9|15242.9|15261|15237|0
1599696600000|2020-09-10 00:10:00|15266.5|15242.5|15268.6|15244.6|15272|15248|15265.2|15241.2|0
1599696900000|2020-09-10 00:15:00|15267.8|15243.8|15275.6|15251.6|15276|15252|15262.7|15238.7|0
1599697200000|2020-09-10 00:20:00|15275.3|15251.3|15269.7|15245.7|15276|15252|15266.2|15242.2|0
1599697500000|2020-09-10 00:25:00|15269.5|15245.5|15271.6|15247.6|15274.5|15250.5|15269.3|15245.3|0
1599697800000|2020-09-10 00:30:00|15270.4|15246.4|15242.5|15218.5|15270.4|15246.4|15238.2|15214.2|0
1599698100000|2020-09-10 00:35:00|15242.3|15218.3|15250.7|15226.7|15250.9|15226.9|15235.5|15211.5|0
1599698400000|2020-09-10 00:40:00|15250.9|15226.9|15243.7|15219.7|15258.3|15234.3|15243.5|15219.5|0
1599698700000|2020-09-10 00:45:00|15243.9|15219.9|15245.2|15221.2|15255.6|15231.6|15239.8|15215.8|0
1599699000000|2020-09-10 00:50:00|15245|15221|15251.4|15227.4|15255.6|15231.6|15245|15221|0
1599699300000|2020-09-10 00:55:00|15251.7|15227.7|15254.6|15230.6|15256.3|15232.3|15226.1|15202.1|0
1599699600000|2020-09-10 01:00:00|15254.3|15230.3|15250.4|15240.4|15300.4|15290.4|15230.4|15220.4|2658
1599699900000|2020-09-10 01:05:00|15245.4|15235.4|15247.9|15237.9|15252.9|15242.9|15237.9|15227.9|798
1599700200000|2020-09-10 01:10:00|15245.4|15235.4|15242.9|15232.9|15250.4|15240.4|15235.4|15225.4|621
1599700500000|2020-09-10 01:15:00|15247.9|15237.9|15227.9|15217.9|15257.9|15247.9|15220.4|15210.4|1755
1599700800000|2020-09-10 01:20:00|15222.9|15212.9|15232.9|15222.9|15237.9|15227.9|15212.9|15202.9|988
1599701100000|2020-09-10 01:25:00|15235.4|15225.4|15242.9|15232.9|15255.4|15245.4|15232.9|15222.9|2822
1599701400000|2020-09-10 01:30:00|15247.9|15237.9|15245.4|15235.4|15265.4|15255.4|15217.9|15207.9|12327
1599701700000|2020-09-10 01:35:00|15242.9|15232.9|15275.4|15265.4|15275.4|15265.4|15225.4|15215.4|5766
1599702000000|2020-09-10 01:40:00|15277.9|15267.9|15280.4|15270.4|15292.9|15282.9|15270.4|15260.4|5985
1599702300000|2020-09-10 01:45:00|15277.9|15267.9|15275.4|15265.4|15285.4|15275.4|15255.4|15245.4|4069
1599702600000|2020-09-10 01:50:00|15272.9|15262.9|15292.9|15282.9|15297.9|15287.9|15272.9|15262.9|5427
1599702900000|2020-09-10 01:55:00|15295.4|15285.4|15287.9|15277.9|15305.4|15295.4|15270.4|15260.4|4414
1599703200000|2020-09-10 02:00:00|15290.4|15280.4|15260.4|15250.4|15307.9|15297.9|15257.9|15247.9|3394
1599703500000|2020-09-10 02:05:00|15257.9|15247.9|15260.4|15250.4|15280.4|15270.4|15250.4|15240.4|2909
1599703800000|2020-09-10 02:10:00|15257.9|15247.9|15245.4|15235.4|15275.4|15265.4|15237.9|15227.9|2671
1599704100000|2020-09-10 02:15:00|15242.9|15232.9|15237.9|15227.9|15262.9|15252.9|15235.4|15225.4|2775
1599704400000|2020-09-10 02:20:00|15235.4|15225.4|15222.9|15212.9|15237.9|15227.9|15220.4|15210.4|3703
1599704700000|2020-09-10 02:25:00|15220.4|15210.4|15267.9|15257.9|15270.4|15260.4|15220.4|15210.4|4786
1599705000000|2020-09-10 02:30:00|15265.4|15255.4|15287.9|15277.9|15305.4|15295.4|15262.9|15252.9|4412
1599705300000|2020-09-10 02:35:00|15285.4|15275.4|15237.9|15227.9|15290.4|15280.4|15232.9|15222.9|4344
1599705600000|2020-09-10 02:40:00|15235.4|15225.4|15247.9|15237.9|15260.4|15250.4|15235.4|15225.4|2660
1599705900000|2020-09-10 02:45:00|15250.4|15240.4|15282.9|15272.9|15282.9|15272.9|15250.4|15240.4|2450
1599706200000|2020-09-10 02:50:00|15285.4|15275.4|15287.9|15277.9|15290.4|15280.4|15262.9|15252.9|2418
1599706500000|2020-09-10 02:55:00|15290.4|15280.4|15270.4|15260.4|15302.9|15292.9|15270.4|15260.4|3331
1599706800000|2020-09-10 03:00:00|15275.4|15265.4|15270.4|15260.4|15280.4|15270.4|15262.9|15252.9|1752
1599707100000|2020-09-10 03:05:00|15267.9|15257.9|15270.4|15260.4|15295.4|15285.4|15262.9|15252.9|2339
1599707400000|2020-09-10 03:10:00|15267.9|15257.9|15260.4|15250.4|15280.4|15270.4|15257.9|15247.9|1597
1599707700000|2020-09-10 03:15:00|15262.9|15252.9|15257.9|15247.9|15272.9|15262.9|15245.4|15235.4|1923
1599708000000|2020-09-10 03:20:00|15255.4|15245.4|15270.4|15260.4|15282.9|15272.9|15252.9|15242.9|2105
1599708300000|2020-09-10 03:25:00|15272.9|15262.9|15260.4|15250.4|15280.4|15270.4|15257.9|15247.9|1061
1599708600000|2020-09-10 03:30:00|15262.9|15252.9|15265.4|15255.4|15270.4|15260.4|15260.4|15250.4|162
1599708900000|2020-09-10 03:35:00|15267.9|15257.9|15267.9|15257.9|15270.4|15260.4|15262.9|15252.9|175
1599709200000|2020-09-10 03:40:00|15270.4|15260.4|15272.9|15262.9|15272.9|15262.9|15267.9|15257.9|167
1599709500000|2020-09-10 03:45:00|15270.4|15260.4|15265.4|15255.4|15275.4|15265.4|15265.4|15255.4|410
1599709800000|2020-09-10 03:50:00|15262.9|15252.9|15272.9|15262.9|15272.9|15262.9|15262.9|15252.9|159
1599710100000|2020-09-10 03:55:00|15270.4|15260.4|15260.4|15250.4|15270.4|15260.4|15260.4|15250.4|178
1599710400000|2020-09-10 04:00:00|15262.9|15252.9|15267.9|15257.9|15267.9|15257.9|15262.9|15252.9|96
1599710700000|2020-09-10 04:05:00|15265.4|15255.4|15262.9|15252.9|15267.9|15257.9|15260.4|15250.4|66
1599711000000|2020-09-10 04:10:00|15260.4|15250.4|15260.4|15250.4|15260.4|15250.4|15257.9|15247.9|142
1599711300000|2020-09-10 04:15:00|15257.9|15247.9|15257.9|15247.9|15260.4|15250.4|15255.4|15245.4|263
1599711600000|2020-09-10 04:20:00|15260.4|15250.4|15260.4|15250.4|15262.9|15252.9|15260.4|15250.4|82
1599711900000|2020-09-10 04:25:00|15262.9|15252.9|15255.4|15245.4|15262.9|15252.9|15255.4|15245.4|253
1599712200000|2020-09-10 04:30:00|15252.9|15242.9|15255.4|15245.4|15255.4|15245.4|15252.9|15242.9|522
1599712500000|2020-09-10 04:35:00|15252.9|15242.9|15255.4|15245.4|15255.4|15245.4|15252.9|15242.9|25
1599712800000|2020-09-10 04:40:00|15252.9|15242.9|15257.9|15247.9|15257.9|15247.9|15252.9|15242.9|38
1599713100000|2020-09-10 04:45:00|15255.4|15245.4|15257.9|15247.9|15257.9|15247.9|15255.4|15245.4|65
1599713400000|2020-09-10 04:50:00|15255.4|15245.4|15257.9|15247.9|15257.9|15247.9|15252.9|15242.9|88
1599713700000|2020-09-10 04:55:00|15260.4|15250.4|15262.9|15252.9|15265.4|15255.4|15255.4|15245.4|201
1599714000000|2020-09-10 05:00:00|15260.4|15250.4|15272.9|15262.9|15292.9|15282.9|15255.4|15245.4|4336
1599714300000|2020-09-10 05:05:00|15270.4|15260.4|15237.9|15227.9|15272.9|15262.9|15235.4|15225.4|4264
1599714600000|2020-09-10 05:10:00|15235.4|15225.4|15245.4|15235.4|15245.4|15235.4|15225.4|15215.4|3400
1599714900000|2020-09-10 05:15:00|15242.9|15232.9|15272.9|15262.9|15272.9|15262.9|15242.9|15232.9|2695
1599715200000|2020-09-10 05:20:00|15275.4|15265.4|15287.9|15277.9|15292.9|15282.9|15272.9|15262.9|4085
1599715500000|2020-09-10 05:25:00|15290.4|15280.4|15297.9|15287.9|15317.9|15307.9|15287.9|15277.9|4491
1599715800000|2020-09-10 05:30:00|15300.4|15290.4|15295.4|15285.4|15307.9|15297.9|15287.9|15277.9|2320
1599716100000|2020-09-10 05:35:00|15297.9|15287.9|15282.9|15272.9|15297.9|15287.9|15282.9|15272.9|2370
1599716400000|2020-09-10 05:40:00|15280.4|15270.4|15290.4|15280.4|15307.9|15297.9|15275.4|15265.4|2459
1599716700000|2020-09-10 05:45:00|15292.9|15282.9|15290.4|15280.4|15302.9|15292.9|15282.9|15272.9|1204
1599717000000|2020-09-10 05:50:00|15292.9|15282.9|15322.9|15312.9|15332.9|15322.9|15292.9|15282.9|3039
1599717300000|2020-09-10 05:55:00|15325.4|15315.4|15307.9|15297.9|15330.4|15320.4|15300.4|15290.4|2590
1599717600000|2020-09-10 06:00:00|15305.4|15295.4|15292.9|15282.9|15310.4|15300.4|15285.4|15275.4|2730
1599717900000|2020-09-10 06:05:00|15295.4|15285.4|15280.4|15270.4|15295.4|15285.4|15275.4|15265.4|2287
1599718200000|2020-09-10 06:10:00|15277.9|15267.9|15262.9|15252.9|15290.4|15280.4|15257.9|15247.9|3021
1599718500000|2020-09-10 06:15:00|15260.4|15250.4|15280.4|15270.4|15282.9|15272.9|15250.4|15240.4|3644
1599718800000|2020-09-10 06:20:00|15282.9|15272.9|15260.4|15250.4|15295.4|15285.4|15257.9|15247.9|2557
1599719100000|2020-09-10 06:25:00|15257.9|15247.9|15235.4|15225.4|15262.9|15252.9|15232.9|15222.9|3276
1599719400000|2020-09-10 06:30:00|15237.9|15227.9|15205.4|15195.4|15255.4|15245.4|15202.9|15192.9|6014
1599719700000|2020-09-10 06:35:00|15202.9|15192.9|15200.4|15190.4|15215.4|15205.4|15172.9|15162.9|5984
1599720000000|2020-09-10 06:40:00|15197.9|15187.9|15205.4|15195.4|15212.9|15202.9|15175.4|15165.4|5429
1599720300000|2020-09-10 06:45:00|15202.9|15192.9|15207.9|15197.9|15237.9|15227.9|15202.9|15192.9|6647
1599720600000|2020-09-10 06:50:00|15205.4|15195.4|15192.9|15182.9|15220.4|15210.4|15192.9|15182.9|3223
1599720900000|2020-09-10 06:55:00|15195.4|15185.4|15227.9|15217.9|15230.4|15220.4|15195.4|15185.4|4767
1599721200000|2020-09-10 07:00:00|15225.4|15212.9|15207.9|15192.9|15227.9|15215.4|15192.9|15180.4|1968
1599721500000|2020-09-10 07:05:00|15205.4|15195.4|15227.9|15215.4|15227.9|15215.4|15205.4|15190.4|559
1599721800000|2020-09-10 07:10:00|15225.4|15212.9|15225.4|15212.9|15227.9|15212.9|15210.4|15197.9|1164
1599722100000|2020-09-10 07:15:00|15227.9|15210.4|15212.9|15197.9|15227.9|15212.9|15210.4|15197.9|269
1599722400000|2020-09-10 07:20:00|15210.4|15195.4|15205.4|15190.4|15212.9|15195.4|15197.9|15185.4|578
1599722700000|2020-09-10 07:25:00|15202.9|15192.9|15195.4|15182.9|15210.4|15197.9|15192.9|15180.4|667
1599723000000|2020-09-10 07:30:00|15192.9|15180.4|15175.4|15162.9|15202.9|15190.4|15175.4|15162.9|685
1599723300000|2020-09-10 07:35:00|15172.9|15160.4|15190.4|15177.9|15200.4|15187.9|15172.9|15160.4|817
1599723600000|2020-09-10 07:40:00|15187.9|15175.4|15182.9|15170.4|15190.4|15177.9|15180.4|15167.9|533
1599723900000|2020-09-10 07:45:00|15180.4|15167.9|15195.4|15182.9|15197.9|15182.9|15180.4|15165.4|656
1599724200000|2020-09-10 07:50:00|15197.9|15180.4|15182.9|15167.9|15200.4|15187.9|15180.4|15167.9|816
1599724500000|2020-09-10 07:55:00|15185.4|15170.4|15185.4|15170.4|15190.4|15177.9|15175.4|15162.9|2033
1599724800000|2020-09-10 08:00:00|15182.9|15167.9|15195.4|15182.9|15197.9|15185.4|15170.4|15155.4|1124
1599725100000|2020-09-10 08:05:00|15197.9|15180.4|15185.4|15172.9|15197.9|15185.4|15180.4|15167.9|377
1599725400000|2020-09-10 08:10:00|15187.9|15175.4|15177.9|15165.4|15192.9|15180.4|15177.9|15165.4|284
1599725700000|2020-09-10 08:15:00|15175.4|15162.9|15182.9|15167.9|15182.9|15170.4|15172.9|15160.4|271
1599726000000|2020-09-10 08:20:00|15185.4|15170.4|15182.9|15170.4|15190.4|15175.4|15175.4|15162.9|598
1599726300000|2020-09-10 08:25:00|15185.4|15172.9|15187.9|15175.4|15192.9|15180.4|15182.9|15170.4|613
1599726600000|2020-09-10 08:30:00|15192|15168|15187.4|15163.4|15194.9|15170.9|15184.3|15160.3|0
1599726900000|2020-09-10 08:35:00|15187.6|15163.6|15197.2|15173.2|15200.8|15176.8|15187|15163|167
1599727200000|2020-09-10 08:40:00|15196.8|15172.8|15201.3|15177.3|15203.1|15179.1|15193.7|15169.7|0
1599727500000|2020-09-10 08:45:00|15200.9|15176.9|15204.7|15180.7|15210.5|15186.5|15198.2|15174.2|0
1599727800000|2020-09-10 08:50:00|15204.4|15180.4|15200.7|15176.7|15204.4|15180.4|15190.9|15166.9|0
1599728100000|2020-09-10 08:55:00|15203|15179|15192.3|15168.3|15206.1|15182.1|15190.5|15166.5|0
1599728400000|2020-09-10 09:00:00|15192.1|15168.1|15197.9|15185.4|15197.9|15185.4|15182.9|15164.8|144
1599728700000|2020-09-10 09:05:00|15195.4|15182.9|15195.4|15182.9|15197.9|15182.9|15187.9|15175.4|215
1599729000000|2020-09-10 09:10:00|15200.4|15187.9|15195.4|15182.9|15200.4|15187.9|15195.4|15182.9|118
1599729300000|2020-09-10 09:15:00|15197.9|15180.4|15195.4|15180.4|15202.9|15190.4|15190.4|15177.9|154
1599729600000|2020-09-10 09:20:00|15197.9|15182.9|15187.9|15175.4|15197.9|15182.9|15185.4|15172.9|25
1599729900000|2020-09-10 09:25:00|15190.4|15177.9|15187.9|15172.9|15192.9|15180.4|15182.9|15170.4|36
1599730200000|2020-09-10 09:30:00|15185.4|15175.4|15202.9|15190.4|15202.9|15190.4|15185.4|15175.4|90
1599730500000|2020-09-10 09:35:00|15200.4|15187.9|15200.4|15187.9|15205.4|15192.9|15197.9|15185.4|90
1599730800000|2020-09-10 09:40:00|15197.9|15185.4|15192.9|15180.4|15197.9|15187.9|15192.9|15180.4|100
1599731100000|2020-09-10 09:45:00|15195.4|15182.9|15195.4|15182.9|15197.9|15182.9|15190.4|15175.4|67
1599731400000|2020-09-10 09:50:00|15192.9|15180.4|15202.9|15190.4|15205.4|15192.9|15192.9|15180.4|88
1599731700000|2020-09-10 09:55:00|15200.4|15187.9|15212.9|15200.4|15212.9|15200.4|15200.4|15187.9|100
1599732000000|2020-09-10 10:00:00|15210.4|15197.9|15207.9|15195.4|15215.4|15202.9|15205.4|15192.9|134
1599732300000|2020-09-10 10:05:00|15210.4|15197.9|15212.9|15200.4|15215.4|15202.9|15207.9|15195.4|49
1599732600000|2020-09-10 10:10:00|15215.4|15197.9|15212.9|15200.4|15217.9|15205.4|15210.4|15195.4|126
1599732900000|2020-09-10 10:15:00|15215.4|15202.9|15210.4|15195.4|15215.4|15202.9|15210.4|15195.4|43
1599733200000|2020-09-10 10:20:00|15207.9|15197.9|15205.4|15192.9|15210.4|15197.9|15202.9|15190.4|46
1599733500000|2020-09-10 10:25:00|15202.9|15190.4|15205.4|15192.9|15205.4|15192.9|15200.4|15187.9|55
1599733800000|2020-09-10 10:30:00|15207.9|15190.4|15197.9|15185.4|15210.4|15197.9|15197.9|15185.4|131
1599734100000|2020-09-10 10:35:00|15200.4|15182.9|15187.9|15175.4|15200.4|15187.9|15185.4|15172.9|211
1599734400000|2020-09-10 10:40:00|15185.4|15172.9|15172.9|15160.4|15187.9|15175.4|15172.9|15160.4|403
1599734700000|2020-09-10 10:45:00|15170.4|15157.9|15172.9|15160.4|15175.4|15162.9|15167.9|15155.4|206
1599735000000|2020-09-10 10:50:00|15175.4|15162.9|15172.9|15160.4|15177.9|15162.9|15170.4|15157.9|187
1599735300000|2020-09-10 10:55:00|15170.4|15157.9|15165.4|15152.9|15175.4|15162.9|15160.4|15147.9|351
1599735600000|2020-09-10 11:00:00|15167.9|15155.4|15185.4|15172.9|15187.9|15172.9|15165.4|15152.9|64
1599735900000|2020-09-10 11:05:00|15187.9|15175.4|15180.4|15165.4|15187.9|15175.4|15177.9|15165.4|105
1599736200000|2020-09-10 11:10:00|15182.9|15167.9|15180.4|15167.9|15187.9|15175.4|15177.9|15165.4|70
1599736500000|2020-09-10 11:15:00|15182.9|15170.4|15182.9|15170.4|15185.4|15172.9|15180.4|15167.9|35
1599736800000|2020-09-10 11:20:00|15180.4|15167.9|15182.9|15170.4|15187.9|15175.4|15180.4|15167.9|55
1599737100000|2020-09-10 11:25:00|15185.4|15172.9|15192.9|15180.4|15195.4|15182.9|15185.4|15172.9|35
1599737400000|2020-09-10 11:30:00|15190.4|15177.9|15195.4|15182.9|15195.4|15182.9|15187.9|15175.4|77
1599737700000|2020-09-10 11:35:00|15197.9|15185.4|15192.9|15180.4|15200.4|15187.9|15190.4|15177.9|74
1599738000000|2020-09-10 11:40:00|15190.4|15177.9|15190.4|15177.9|15197.9|15185.4|15187.9|15175.4|51
1599738300000|2020-09-10 11:45:00|15192.9|15180.4|15197.9|15185.4|15200.4|15187.9|15190.4|15177.9|14
1599738600000|2020-09-10 11:50:00|15195.4|15182.9|15207.9|15195.4|15210.4|15197.9|15195.4|15182.9|48
1599738900000|2020-09-10 11:55:00|15210.4|15197.9|15205.4|15192.9|15212.9|15200.4|15202.9|15190.4|56
1599739200000|2020-09-10 12:00:00|15202.9|15190.4|15207.9|15195.4|15207.9|15195.4|15200.4|15187.9|44
1599739500000|2020-09-10 12:05:00|15210.4|15197.9|15205.4|15192.9|15215.4|15202.9|15205.4|15192.9|129
1599739800000|2020-09-10 12:10:00|15202.9|15190.4|15207.9|15195.4|15210.4|15197.9|15202.9|15190.4|69
1599740100000|2020-09-10 12:15:00|15205.4|15192.9|15212.9|15200.4|15212.9|15200.4|15205.4|15190.4|17
1599740400000|2020-09-10 12:20:00|15210.4|15197.9|15215.4|15202.9|15215.4|15202.9|15210.4|15197.9|103
1599740700000|2020-09-10 12:25:00|15212.9|15200.4|15212.9|15200.4|15215.4|15202.9|15207.9|15195.4|83
1599741000000|2020-09-10 12:30:00|15215.4|15197.9|15210.4|15197.9|15215.4|15202.9|15205.4|15192.9|304
1599741300000|2020-09-10 12:35:00|15207.9|15195.4|15225.4|15212.9|15227.9|15215.4|15207.9|15195.4|264
1599741600000|2020-09-10 12:40:00|15227.9|15215.4|15225.4|15212.9|15227.9|15215.4|15225.4|15212.9|93
1599741900000|2020-09-10 12:45:00|15227.9|15215.4|15235.4|15222.9|15235.4|15222.9|15225.4|15212.9|214
1599742200000|2020-09-10 12:50:00|15232.9|15220.4|15230.4|15217.9|15237.9|15225.4|15230.4|15217.9|307
1599742500000|2020-09-10 12:55:00|15227.9|15215.4|15227.9|15215.4|15230.4|15215.4|15222.9|15210.4|150
1599742800000|2020-09-10 13:00:00|15230.4|15217.9|15227.9|15215.4|15230.4|15217.9|15222.9|15207.9|120
1599743100000|2020-09-10 13:05:00|15230.4|15217.9|15235.4|15222.9|15240.4|15225.4|15230.4|15217.9|179
1599743400000|2020-09-10 13:10:00|15232.9|15220.4|15232.9|15220.4|15235.4|15222.9|15230.4|15217.9|71
1599743700000|2020-09-10 13:15:00|15235.4|15222.9|15237.9|15225.4|15240.4|15227.9|15232.9|15220.4|362
1599744000000|2020-09-10 13:20:00|15235.4|15222.9|15237.9|15225.4|15240.4|15227.9|15235.4|15222.9|92
1599744300000|2020-09-10 13:25:00|15240.4|15222.9|15242.9|15230.4|15242.9|15230.4|15235.4|15222.9|217
1599744600000|2020-09-10 13:30:00|15240.4|15227.9|15240.4|15227.9|15242.9|15230.4|15222.9|15210.4|546
1599744900000|2020-09-10 13:35:00|15237.9|15225.4|15245.4|15232.9|15250.4|15237.9|15235.4|15222.9|620
1599745200000|2020-09-10 13:40:00|15247.9|15235.4|15242.9|15230.4|15252.9|15240.4|15240.4|15227.9|346
1599745500000|2020-09-10 13:45:00|15240.4|15227.9|15235.4|15222.9|15242.9|15230.4|15232.9|15220.4|604
1599745800000|2020-09-10 13:50:00|15237.9|15220.4|15237.9|15225.4|15242.9|15230.4|15232.9|15220.4|266
1599746100000|2020-09-10 13:55:00|15235.4|15222.9|15232.9|15220.4|15240.4|15227.9|15230.4|15217.9|146
1599746400000|2020-09-10 14:00:00|15235.4|15222.9|15237.9|15225.4|15240.4|15227.9|15232.9|15220.4|257
1599746700000|2020-09-10 14:05:00|15240.4|15227.9|15230.4|15217.9|15240.4|15227.9|15227.9|15215.4|217
1599747000000|2020-09-10 14:10:00|15232.9|15220.4|15232.9|15220.4|15235.4|15222.9|15222.9|15210.4|278
1599747300000|2020-09-10 14:15:00|15230.4|15217.9|15232.9|15220.4|15237.9|15225.4|15230.4|15217.9|159
1599747600000|2020-09-10 14:20:00|15235.4|15217.9|15227.9|15215.4|15237.9|15225.4|15227.9|15215.4|84
1599747900000|2020-09-10 14:25:00|15225.4|15212.9|15215.4|15202.9|15225.4|15212.9|15215.4|15202.9|179
1599748200000|2020-09-10 14:30:00|15217.9|15205.4|15225.4|15212.9|15227.9|15212.9|15215.4|15202.9|99
1599748500000|2020-09-10 14:35:00|15222.9|15210.4|15220.4|15207.9|15225.4|15212.9|15220.4|15205.4|191
1599748800000|2020-09-10 14:40:00|15217.9|15205.4|15217.9|15205.4|15222.9|15210.4|15215.4|15202.9|248
1599749100000|2020-09-10 14:45:00|15215.4|15202.9|15197.9|15185.4|15217.9|15205.4|15195.4|15180.4|692
1599749400000|2020-09-10 14:50:00|15195.4|15182.9|15205.4|15190.4|15207.9|15195.4|15195.4|15182.9|380
1599749700000|2020-09-10 14:55:00|15202.9|15192.9|15187.9|15175.4|15207.9|15195.4|15185.4|15172.9|414
1599750000000|2020-09-10 15:00:00|15185.4|15172.9|15202.9|15190.4|15205.4|15192.9|15180.4|15167.9|348
1599750300000|2020-09-10 15:05:00|15200.4|15187.9|15207.9|15195.4|15210.4|15197.9|15197.9|15185.4|230
1599750600000|2020-09-10 15:10:00|15205.4|15192.9|15215.4|15202.9|15220.4|15205.4|15200.4|15187.9|266
1599750900000|2020-09-10 15:15:00|15217.9|15205.4|15207.9|15195.4|15217.9|15205.4|15195.4|15182.9|253
1599751200000|2020-09-10 15:20:00|15210.4|15197.9|15212.9|15200.4|15215.4|15202.9|15205.4|15192.9|154
1599751500000|2020-09-10 15:25:00|15210.4|15197.9|15207.9|15195.4|15212.9|15200.4|15205.4|15190.4|156
1599751800000|2020-09-10 15:30:00|15210.4|15192.9|15200.4|15187.9|15210.4|15195.4|15200.4|15187.9|85
1599752100000|2020-09-10 15:35:00|15197.9|15185.4|15212.9|15197.9|15215.4|15202.9|15197.9|15185.4|119
1599752400000|2020-09-10 15:40:00|15210.4|15200.4|15215.4|15202.9|15222.9|15210.4|15210.4|15197.9|161
1599752700000|2020-09-10 15:45:00|15217.9|15205.4|15217.9|15205.4|15217.9|15205.4|15205.4|15192.9|194
1599753000000|2020-09-10 15:50:00|15215.4|15202.9|15202.9|15190.4|15217.9|15205.4|15202.9|15190.4|28
1599753300000|2020-09-10 15:55:00|15205.4|15187.9|15197.9|15185.4|15205.4|15187.9|15192.9|15180.4|114
1599753600000|2020-09-10 16:00:00|15200.4|15182.9|15190.4|15177.9|15205.4|15192.9|15187.9|15175.4|162
1599753900000|2020-09-10 16:05:00|15192.9|15180.4|15202.9|15187.9|15205.4|15192.9|15190.4|15177.9|138
1599754200000|2020-09-10 16:10:00|15200.4|15190.4|15200.4|15187.9|15207.9|15195.4|15200.4|15187.9|52
1599754500000|2020-09-10 16:15:00|15197.9|15185.4|15202.9|15190.4|15205.4|15192.9|15195.4|15182.9|75
1599754800000|2020-09-10 16:20:00|15200.4|15187.9|15192.9|15180.4|15205.4|15192.9|15190.4|15177.9|97
1599755100000|2020-09-10 16:25:00|15190.4|15177.9|15192.9|15180.4|15195.4|15182.9|15190.4|15177.9|41
1599755400000|2020-09-10 16:30:00|15195.4|15182.9|15192.9|15180.4|15197.9|15185.4|15190.4|15177.9|108
1599755700000|2020-09-10 16:35:00|15190.4|15177.9|15180.4|15165.4|15192.9|15180.4|15177.9|15165.4|338
1599756000000|2020-09-10 16:40:00|15177.9|15167.9|15172.9|15160.4|15187.9|15175.4|15172.9|15157.9|225
1599756300000|2020-09-10 16:45:00|15175.4|15157.9|15170.4|15155.4|15175.4|15162.9|15165.4|15152.9|313
1599756600000|2020-09-10 16:50:00|15167.9|15157.9|15172.9|15160.4|15175.4|15162.9|15167.9|15155.4|165
1599756900000|2020-09-10 16:55:00|15175.4|15162.9|15177.9|15165.4|15182.9|15170.4|15172.9|15160.4|220
1599757200000|2020-09-10 17:00:00|15180.4|15167.9|15185.4|15172.9|15187.9|15175.4|15172.9|15160.4|104
1599757500000|2020-09-10 17:05:00|15187.9|15175.4|15187.9|15172.9|15190.4|15177.9|15182.9|15170.4|72
1599757800000|2020-09-10 17:10:00|15190.4|15175.4|15182.9|15170.4|15190.4|15177.9|15182.9|15170.4|56
1599758100000|2020-09-10 17:15:00|15185.4|15172.9|15192.9|15180.4|15192.9|15180.4|15182.9|15172.9|85
1599758400000|2020-09-10 17:20:00|15190.4|15177.9|15185.4|15172.9|15192.9|15180.4|15185.4|15172.9|53
1599758700000|2020-09-10 17:25:00|15187.9|15175.4|15172.9|15160.4|15187.9|15175.4|15170.4|15157.9|180
1599759000000|2020-09-10 17:30:00|15175.4|15162.9|15172.9|15160.4|15177.9|15165.4|15172.9|15160.4|106
1599759300000|2020-09-10 17:35:00|15175.4|15162.9|15167.9|15155.4|15177.9|15165.4|15167.9|15152.9|166
1599759600000|2020-09-10 17:40:00|15165.4|15152.9|15165.4|15150.4|15170.4|15157.9|15162.9|15150.4|344
1599759900000|2020-09-10 17:45:00|15162.9|15152.9|15162.9|15150.4|15167.9|15152.9|15157.9|15145.4|407
1599760200000|2020-09-10 17:50:00|15165.4|15147.9|15157.9|15145.4|15165.4|15152.9|15157.9|15145.4|83
1599760500000|2020-09-10 17:55:00|15160.4|15147.9|15157.9|15145.4|15165.4|15152.9|15157.9|15145.4|125
1599760800000|2020-09-10 18:00:00|15160.4|15147.9|15165.4|15152.9|15165.4|15152.9|15157.9|15145.4|90
1599761100000|2020-09-10 18:05:00|15162.9|15150.4|15160.4|15147.9|15165.4|15152.9|15157.9|15145.4|47
1599761400000|2020-09-10 18:10:00|15162.9|15150.4|15155.4|15142.9|15165.4|15152.9|15155.4|15142.9|180
1599761700000|2020-09-10 18:15:00|15157.9|15145.4|15147.9|15135.4|15157.9|15145.4|15145.4|15132.9|381
1599762000000|2020-09-10 18:20:00|15150.4|15137.9|15142.9|15130.4|15152.9|15140.4|15142.9|15127.9|202
1599762300000|2020-09-10 18:25:00|15140.4|15127.9|15127.9|15112.9|15152.9|15137.9|15125.4|15112.9|798
1599762600000|2020-09-10 18:30:00|15125.4|15115.4|15145.4|15130.4|15152.9|15140.4|15125.4|15115.4|323
1599762900000|2020-09-10 18:35:00|15142.9|15127.9|15142.9|15130.4|15145.4|15132.9|15135.4|15122.9|303
1599763200000|2020-09-10 18:40:00|15145.4|15127.9|15126.7|15116.7|15145.4|15130.4|15125.4|15112.9|243
1599763500000|2020-09-10 18:45:00|15125.4|15115.4|15144.2|15134.2|15147.9|15137.9|15124.2|15114.2|277
1599763800000|2020-09-10 18:50:00|15141.7|15131.7|15142.9|15132.9|15146.7|15136.7|15141.7|15131.7|111
1599764100000|2020-09-10 18:55:00|15144.2|15134.2|15152.9|15142.9|15156.7|15146.7|15141.7|15131.7|77
1599764400000|2020-09-10 19:00:00|15154.2|15144.2|15141.7|15131.7|15156.7|15146.7|15141.7|15131.7|82
1599764700000|2020-09-10 19:05:00|15142.9|15132.9|15129.2|15119.2|15144.2|15134.2|15129.2|15119.2|204
1599765000000|2020-09-10 19:10:00|15130.4|15120.4|15126.7|15116.7|15134.2|15124.2|15126.7|15116.7|130
1599765300000|2020-09-10 19:15:00|15125.4|15115.4|15116.7|15106.7|15129.2|15119.2|15116.7|15106.7|375
1599765600000|2020-09-10 19:20:00|15117.9|15107.9|15119.2|15109.2|15129.2|15119.2|15114.2|15104.2|373
1599765900000|2020-09-10 19:25:00|15120.4|15110.4|15130.4|15120.4|15135.4|15125.4|15114.2|15104.2|411
1599766200000|2020-09-10 19:30:00|15129.2|15119.2|15135.4|15125.4|15140.4|15130.4|15126.7|15116.7|309
1599766500000|2020-09-10 19:35:00|15134.2|15124.2|15132.9|15122.9|15135.4|15125.4|15121.7|15111.7|114
1599766800000|2020-09-10 19:40:00|15131.7|15121.7|15136.7|15126.7|15144.2|15134.2|15131.7|15121.7|360
1599767100000|2020-09-10 19:45:00|15135.4|15125.4|15111.7|15101.7|15136.7|15126.7|15111.7|15101.7|426
1599767400000|2020-09-10 19:50:00|15109.2|15099.2|15129.2|15119.2|15134.2|15124.2|15109.2|15099.2|846
1599767700000|2020-09-10 19:55:00|15131.7|15121.7|15109.2|15099.2|15131.7|15121.7|15106.7|15096.7|517
1599768000000|2020-09-10 20:00:00|15110.4|15100.4|15110.4|15100.4|15116.7|15106.7|15109.2|15099.2|321
1599768300000|2020-09-10 20:05:00|15107.9|15097.9|15109.2|15099.2|15115.4|15105.4|15106.7|15096.7|231
1599768600000|2020-09-10 20:10:00|15106.7|15096.7|15109.2|15099.2|15109.2|15099.2|15106.7|15096.7|124
1599768900000|2020-09-10 20:15:00|15113|15089|15110.7|15086.7|15115|15091|15110.1|15086.1|165
1599769200000|2020-09-10 20:20:00|15106.8|15082.8|15093.4|15069.4|15107.2|15083.2|15091.6|15067.6|75
1599769500000|2020-09-10 20:25:00|15092.8|15068.8|15092.6|15068.6|15093.7|15069.7|15092.2|15068.2|171
1599769800000|2020-09-10 20:30:00|15097.2|15073.2|15120.9|15096.9|15121.8|15097.8|15095.5|15071.5|116
1599770100000|2020-09-10 20:35:00|15121.8|15097.8|15103.2|15079.2|15121.8|15097.8|15102.4|15078.4|140
1599770400000|2020-09-10 20:40:00|15102.4|15078.4|15099.9|15075.9|15105.7|15081.7|15094.7|15070.7|89
1599770700000|2020-09-10 20:45:00|15099.1|15075.1|15100.4|15076.4|15102.5|15078.5|15098.2|15074.2|169
1599771000000|2020-09-10 20:50:00|15101.3|15077.3|15097.2|15073.2|15101.3|15077.3|15096.3|15072.3|76
1599771300000|2020-09-10 20:55:00|15098|15074|15101.6|15077.6|15102.3|15078.3|15097.2|15073.2|117
1599771600000|2020-09-10 21:00:00|15102.1|15078.1|15102.4|15078.4|15103.7|15079.7|15100.1|15076.1|60
1599771900000|2020-09-10 21:05:00|15102.5|15078.5|15099.6|15075.6|15103.2|15079.2|15099.3|15075.3|36
1599772200000|2020-09-10 21:10:00|15099.1|15075.1|15097.6|15073.6|15099.5|15075.5|15096.9|15072.9|72
1599772500000|2020-09-10 21:15:00|15098.2|15074.2|15100.4|15076.4|15102.8|15078.8|15097.9|15073.9|0
1599772800000|2020-09-10 21:20:00|15100.7|15076.7|15100.8|15076.8|15102.1|15078.1|15100.1|15076.1|0
1599773100000|2020-09-10 21:25:00|15100.7|15076.7|15100.2|15076.2|15100.8|15076.8|15098.4|15074.4|0
1599773400000|2020-09-10 21:30:00|15100.8|15076.8|15100.4|15076.4|15101|15077|15098.9|15074.9|0
1599773700000|2020-09-10 21:35:00|15100.1|15076.1|15102.3|15078.3|15103.2|15079.2|15100.1|15076.1|0
1599774000000|2020-09-10 21:40:00|15102.5|15078.5|15101.6|15077.6|15103.8|15079.8|15101.5|15077.5|0
1599774300000|2020-09-10 21:45:00|15101.5|15077.5|15104.5|15080.5|15104.5|15080.5|15100.5|15076.5|0
1599774600000|2020-09-10 21:50:00|15104.1|15080.1|15104.4|15080.4|15104.8|15080.8|15103.2|15079.2|0
1599774900000|2020-09-10 21:55:00|15104.8|15080.8|15105.7|15081.7|15109.9|15085.9|15104.4|15080.4|0
1599775200000|2020-09-10 22:00:00|15112.4|15088.4|15120.5|15096.5|15136.2|15112.2|15112.4|15088.4|0
1599775500000|2020-09-10 22:05:00|15121.4|15097.4|15124.3|15100.3|15132.4|15108.4|15121.4|15097.4|0
1599775800000|2020-09-10 22:10:00|15124.8|15100.8|15125.6|15101.6|15126.9|15102.9|15116.3|15092.3|0
1599776100000|2020-09-10 22:15:00|15128.1|15104.1|15130.7|15106.7|15131.5|15107.5|15125.6|15101.6|0
1599776400000|2020-09-10 22:20:00|15131.5|15107.5|15123.1|15099.1|15131.5|15107.5|15115.9|15091.9|0
1599776700000|2020-09-10 22:25:00|15122.7|15098.7|15126.9|15102.9|15127.8|15103.8|15116.8|15092.8|0
1599777000000|2020-09-10 22:30:00|15127.3|15103.3|15128.8|15104.8|15132|15108|15125.4|15101.4|0
1599777300000|2020-09-10 22:35:00|15128.3|15104.3|15129.6|15105.6|15132.2|15108.2|15127.9|15103.9|0
1599777600000|2020-09-10 22:40:00|15130|15106|15128.8|15104.8|15131.3|15107.3|15121.1|15097.1|0
1599777900000|2020-09-10 22:45:00|15128.3|15104.3|15131.6|15107.6|15135.8|15111.8|15127.5|15103.5|0
1599778200000|2020-09-10 22:50:00|15131.1|15107.1|15137.5|15113.5|15139.2|15115.2|15130.7|15106.7|0
1599778500000|2020-09-10 22:55:00|15137.1|15113.1|15126.5|15102.5|15137.5|15113.5|15124.4|15100.4|0
1599778800000|2020-09-10 23:00:00|15127.3|15103.3|15128.9|15104.9|15133.3|15109.3|15121.3|15097.3|0
1599779100000|2020-09-10 23:05:00|15129.8|15105.8|15133.7|15109.7|15135.8|15111.8|15129.3|15105.3|0
1599779400000|2020-09-10 23:10:00|15134.1|15110.1|15130.6|15106.6|15135.8|15111.8|15124.8|15100.8|0
1599779700000|2020-09-10 23:15:00|15131.5|15107.5|15126.4|15102.4|15133.2|15109.2|15123.8|15099.8|0
1599780000000|2020-09-10 23:20:00|15125.9|15101.9|15126.4|15102.4|15128.1|15104.1|15121.7|15097.7|0
1599780300000|2020-09-10 23:25:00|15125.5|15101.5|15128.8|15104.8|15130.5|15106.5|15121.3|15097.3|0
1599780600000|2020-09-10 23:30:00|15128|15104|15133.1|15109.1|15136.5|15112.5|15128|15104|0
1599780900000|2020-09-10 23:35:00|15133.9|15109.9|15128.8|15104.8|15136.5|15112.5|15128.4|15104.4|0
1599781200000|2020-09-10 23:40:00|15128.4|15104.4|15127.1|15103.1|15128.8|15104.8|15124.6|15100.6|0
1599781500000|2020-09-10 23:45:00|15126.7|15102.7|15120.4|15096.4|15126.7|15102.7|15119.5|15095.5|0
1599781800000|2020-09-10 23:50:00|15121.2|15097.2|15120.1|15096.1|15128|15104|15119.9|15095.9|0
1599782100000|2020-09-10 23:55:00|15119.3|15095.3|15116.3|15092.3|15121|15097|15116.3|15092.3|0
1599782400000|2020-09-11 00:00:00|15115.9|15091.9|15110|15086|15127.8|15103.8|15104|15080|0
1599782700000|2020-09-11 00:05:00|15109.1|15085.1|15109.2|15085.2|15117.7|15093.7|15105|15081|0
1599783000000|2020-09-11 00:10:00|15108.4|15084.4|15114.3|15090.3|15114.3|15090.3|15102.5|15078.5|0
1599783300000|2020-09-11 00:15:00|15113.5|15089.5|15143.6|15119.6|15145.1|15121.1|15113.5|15089.5|0
1599783600000|2020-09-11 00:20:00|15143.9|15119.9|15144.2|15120.2|15151.8|15127.8|15143|15119|0
1599783900000|2020-09-11 00:25:00|15144.6|15120.6|15141.4|15117.4|15148.4|15124.4|15138.7|15114.7|0
1599784200000|2020-09-11 00:30:00|15141.2|15117.2|15147.8|15123.8|15148|15124|15138.7|15114.7|0
1599784500000|2020-09-11 00:35:00|15147.6|15123.6|15137.7|15113.7|15147.6|15123.6|15134|15110|0
1599784800000|2020-09-11 00:40:00|15138.2|15114.2|15131.8|15107.8|15141.3|15117.3|15130.2|15106.2|0
1599785100000|2020-09-11 00:45:00|15130.6|15106.6|15136.9|15112.9|15141.7|15117.7|15130.6|15106.6|0
1599785400000|2020-09-11 00:50:00|15137.3|15113.3|15136|15112|15140.9|15116.9|15132.9|15108.9|0
1599785700000|2020-09-11 00:55:00|15136.2|15112.2|15139.6|15115.6|15144.4|15120.4|15132.9|15108.9|0
1599786000000|2020-09-11 01:00:00|15140.7|15130.7|15160.7|15150.7|15163.2|15153.2|15123.2|15113.2|2378
1599786300000|2020-09-11 01:05:00|15158.2|15148.2|15145.7|15135.7|15160.7|15150.7|15140.7|15130.7|1690
1599786600000|2020-09-11 01:10:00|15148.2|15138.2|15150.7|15140.7|15158.2|15148.2|15143.2|15133.2|914
1599786900000|2020-09-11 01:15:00|15153.2|15143.2|15163.2|15153.2|15178.2|15168.2|15153.2|15143.2|2547
1599787200000|2020-09-11 01:20:00|15165.7|15155.7|15145.7|15135.7|15168.2|15158.2|15140.7|15130.7|1618
1599787500000|2020-09-11 01:25:00|15150.7|15140.7|15173.2|15163.2|15183.2|15173.2|15145.7|15135.7|3802
1599787800000|2020-09-11 01:30:00|15178.2|15168.2|15233.2|15223.2|15240.7|15230.7|15178.2|15168.2|19070
1599788100000|2020-09-11 01:35:00|15235.7|15225.7|15190.7|15180.7|15245.7|15235.7|15175.7|15165.7|8506
1599788400000|2020-09-11 01:40:00|15188.2|15178.2|15153.2|15143.2|15193.2|15183.2|15153.2|15143.2|5518
1599788700000|2020-09-11 01:45:00|15150.7|15140.7|15138.2|15128.2|15153.2|15143.2|15108.2|15098.2|6872
1599789000000|2020-09-11 01:50:00|15135.7|15125.7|15145.7|15135.7|15150.7|15140.7|15125.7|15115.7|5976
1599789300000|2020-09-11 01:55:00|15148.2|15138.2|15173.2|15163.2|15180.7|15170.7|15143.2|15133.2|4209
1599789600000|2020-09-11 02:00:00|15170.7|15160.7|15173.2|15163.2|15188.2|15178.2|15160.7|15150.7|3793
1599789900000|2020-09-11 02:05:00|15175.7|15165.7|15193.2|15183.2|15205.7|15195.7|15175.7|15165.7|4818
1599790200000|2020-09-11 02:10:00|15190.7|15180.7|15180.7|15170.7|15210.7|15200.7|15173.2|15163.2|4384
1599790500000|2020-09-11 02:15:00|15183.2|15173.2|15185.7|15175.7|15193.2|15183.2|15173.2|15163.2|3302
1599790800000|2020-09-11 02:20:00|15188.2|15178.2|15163.2|15153.2|15198.2|15188.2|15160.7|15150.7|2907
1599791100000|2020-09-11 02:25:00|15165.7|15155.7|15178.2|15168.2|15183.2|15173.2|15163.2|15153.2|1409
1599791400000|2020-09-11 02:30:00|15180.7|15170.7|15208.2|15198.2|15208.2|15198.2|15175.7|15165.7|1894
1599791700000|2020-09-11 02:35:00|15210.7|15200.7|15183.2|15173.2|15210.7|15200.7|15175.7|15165.7|1858
1599792000000|2020-09-11 02:40:00|15185.7|15175.7|15205.7|15195.7|15208.2|15198.2|15178.2|15168.2|1728
1599792300000|2020-09-11 02:45:00|15208.2|15198.2|15175.7|15165.7|15210.7|15200.7|15170.7|15160.7|1846
1599792600000|2020-09-11 02:50:00|15173.2|15163.2|15163.2|15153.2|15195.7|15185.7|15163.2|15153.2|2125
1599792900000|2020-09-11 02:55:00|15165.7|15155.7|15160.7|15150.7|15175.7|15165.7|15155.7|15145.7|1947
1599793200000|2020-09-11 03:00:00|15158.2|15148.2|15165.7|15155.7|15178.2|15168.2|15148.2|15138.2|2909
1599793500000|2020-09-11 03:05:00|15168.2|15158.2|15173.2|15163.2|15173.2|15163.2|15153.2|15143.2|1531
1599793800000|2020-09-11 03:10:00|15170.7|15160.7|15165.7|15155.7|15175.7|15165.7|15163.2|15153.2|905
1599794100000|2020-09-11 03:15:00|15163.2|15153.2|15165.7|15155.7|15165.7|15155.7|15148.2|15138.2|1343
1599794400000|2020-09-11 03:20:00|15168.2|15158.2|15175.7|15165.7|15185.7|15175.7|15168.2|15158.2|1666
1599794700000|2020-09-11 03:25:00|15173.2|15163.2|15180.7|15170.7|15180.7|15170.7|15158.2|15148.2|1168
1599795000000|2020-09-11 03:30:00|15183.2|15173.2|15175.7|15165.7|15183.2|15173.2|15170.7|15160.7|303
1599795300000|2020-09-11 03:35:00|15173.2|15163.2|15180.7|15170.7|15183.2|15173.2|15173.2|15163.2|179
1599795600000|2020-09-11 03:40:00|15178.2|15168.2|15183.2|15173.2|15185.7|15175.7|15178.2|15168.2|197
1599795900000|2020-09-11 03:45:00|15185.7|15175.7|15183.2|15173.2|15185.7|15175.7|15178.2|15168.2|205
1599796200000|2020-09-11 03:50:00|15185.7|15175.7|15180.7|15170.7|15185.7|15175.7|15180.7|15170.7|193
1599796500000|2020-09-11 03:55:00|15178.2|15168.2|15180.7|15170.7|15180.7|15170.7|15178.2|15168.2|105
1599796800000|2020-09-11 04:00:00|15178.2|15168.2|15185.7|15175.7|15185.7|15175.7|15178.2|15168.2|85
1599797100000|2020-09-11 04:05:00|15183.2|15173.2|15180.7|15170.7|15188.2|15178.2|15175.7|15165.7|238
1599797400000|2020-09-11 04:10:00|15178.2|15168.2|15173.2|15163.2|15180.7|15170.7|15173.2|15163.2|198
1599797700000|2020-09-11 04:15:00|15178.2|15168.2|15175.7|15165.7|15178.2|15168.2|15173.2|15163.2|64
1599798000000|2020-09-11 04:20:00|15178.2|15168.2|15178.2|15168.2|15180.7|15170.7|15178.2|15168.2|341
1599798300000|2020-09-11 04:25:00|15180.7|15170.7|15190.7|15180.7|15190.7|15180.7|15180.7|15170.7|391
1599798600000|2020-09-11 04:30:00|15188.2|15178.2|15175.7|15165.7|15188.2|15178.2|15175.7|15165.7|157
1599798900000|2020-09-11 04:35:00|15178.2|15168.2|15173.2|15163.2|15178.2|15168.2|15173.2|15163.2|93
1599799200000|2020-09-11 04:40:00|15175.7|15165.7|15178.2|15168.2|15180.7|15170.7|15173.2|15163.2|219
1599799500000|2020-09-11 04:45:00|15180.7|15170.7|15183.2|15173.2|15188.2|15178.2|15180.7|15170.7|122
1599799800000|2020-09-11 04:50:00|15185.7|15175.7|15183.2|15173.2|15188.2|15178.2|15180.7|15170.7|137
1599800100000|2020-09-11 04:55:00|15185.7|15175.7|15175.7|15165.7|15185.7|15175.7|15175.7|15165.7|174
1599800400000|2020-09-11 05:00:00|15178.2|15168.2|15208.2|15198.2|15210.7|15200.7|15175.7|15165.7|2555
1599800700000|2020-09-11 05:05:00|15210.7|15200.7|15215.7|15205.7|15218.2|15208.2|15200.7|15190.7|2508
1599801000000|2020-09-11 05:10:00|15218.2|15208.2|15245.7|15235.7|15245.7|15235.7|15210.7|15200.7|3792
1599801300000|2020-09-11 05:15:00|15243.2|15233.2|15228.2|15218.2|15248.2|15238.2|15225.7|15215.7|2060
1599801600000|2020-09-11 05:20:00|15230.7|15220.7|15245.7|15235.7|15245.7|15235.7|15228.2|15218.2|1527
1599801900000|2020-09-11 05:25:00|15248.2|15238.2|15258.2|15248.2|15265.7|15255.7|15245.7|15235.7|2895
1599802200000|2020-09-11 05:30:00|15260.7|15250.7|15260.7|15250.7|15273.2|15263.2|15250.7|15240.7|3788
1599802500000|2020-09-11 05:35:00|15263.2|15253.2|15253.2|15243.2|15273.2|15263.2|15250.7|15240.7|2093
1599802800000|2020-09-11 05:40:00|15255.7|15245.7|15258.2|15248.2|15260.7|15250.7|15248.2|15238.2|1585
1599803100000|2020-09-11 05:45:00|15260.7|15250.7|15285.7|15275.7|15290.7|15280.7|15250.7|15240.7|2405
1599803400000|2020-09-11 05:50:00|15288.2|15278.2|15290.7|15280.7|15303.2|15293.2|15285.7|15275.7|2945
1599803700000|2020-09-11 05:55:00|15293.2|15283.2|15265.7|15255.7|15293.2|15283.2|15260.7|15250.7|1915
1599804000000|2020-09-11 06:00:00|15263.2|15253.2|15263.2|15253.2|15265.7|15255.7|15248.2|15238.2|1730
1599804300000|2020-09-11 06:05:00|15258.2|15248.2|15270.7|15260.7|15273.2|15263.2|15245.7|15235.7|1856
1599804600000|2020-09-11 06:10:00|15273.2|15263.2|15293.2|15283.2|15295.7|15285.7|15273.2|15263.2|3031
1599804900000|2020-09-11 06:15:00|15295.7|15285.7|15300.7|15290.7|15305.7|15295.7|15285.7|15275.7|2207
1599805200000|2020-09-11 06:20:00|15298.2|15288.2|15283.2|15273.2|15305.7|15295.7|15275.7|15265.7|2027
1599805500000|2020-09-11 06:25:00|15285.7|15275.7|15295.7|15285.7|15303.2|15293.2|15283.2|15273.2|1851
1599805800000|2020-09-11 06:30:00|15298.2|15288.2|15285.7|15275.7|15318.2|15308.2|15273.2|15263.2|2800
1599806100000|2020-09-11 06:35:00|15288.2|15278.2|15290.7|15280.7|15293.2|15283.2|15278.2|15268.2|1564
1599806400000|2020-09-11 06:40:00|15288.2|15278.2|15270.7|15260.7|15290.7|15280.7|15255.7|15245.7|2686
1599806700000|2020-09-11 06:45:00|15273.2|15263.2|15275.7|15265.7|15290.7|15280.7|15265.7|15255.7|2403
1599807000000|2020-09-11 06:50:00|15278.2|15268.2|15278.2|15268.2|15280.7|15270.7|15268.2|15258.2|2414
1599807300000|2020-09-11 06:55:00|15275.7|15265.7|15268.2|15258.2|15280.7|15270.7|15263.2|15253.2|3967
1599807600000|2020-09-11 07:00:00|15270.7|15255.7|15268.2|15255.7|15270.7|15258.2|15255.7|15243.2|2418
1599807900000|2020-09-11 07:05:00|15270.7|15258.2|15273.2|15260.7|15280.7|15265.7|15270.7|15255.7|727
1599808200000|2020-09-11 07:10:00|15275.7|15263.2|15268.2|15253.2|15278.2|15265.7|15265.7|15250.7|445
1599808500000|2020-09-11 07:15:00|15265.7|15250.7|15280.7|15268.2|15283.2|15268.2|15263.2|15250.7|350
1599808800000|2020-09-11 07:20:00|15278.2|15265.7|15288.2|15275.7|15290.7|15278.2|15278.2|15263.2|630
1599809100000|2020-09-11 07:25:00|15290.7|15278.2|15288.2|15275.7|15298.2|15283.2|15288.2|15275.7|512
1599809400000|2020-09-11 07:30:00|15290.7|15278.2|15278.2|15263.2|15290.7|15278.2|15275.7|15260.7|536
1599809700000|2020-09-11 07:35:00|15275.7|15265.7|15273.2|15260.7|15280.7|15268.2|15270.7|15258.2|355
1599810000000|2020-09-11 07:40:00|15270.7|15258.2|15270.7|15255.7|15283.2|15270.7|15263.2|15250.7|1305
1599810300000|2020-09-11 07:45:00|15268.2|15253.2|15268.2|15255.7|15275.7|15263.2|15265.7|15253.2|663
1599810600000|2020-09-11 07:50:00|15265.7|15250.7|15265.7|15253.2|15268.2|15255.7|15260.7|15245.7|752
1599810900000|2020-09-11 07:55:00|15263.2|15250.7|15273.2|15258.2|15273.2|15260.7|15255.7|15243.2|573
1599811200000|2020-09-11 08:00:00|15270.7|15255.7|15285.7|15270.7|15285.7|15273.2|15270.7|15255.7|1275
1599811500000|2020-09-11 08:05:00|15283.2|15273.2|15295.7|15283.2|15300.7|15288.2|15278.2|15265.7|1570
1599811800000|2020-09-11 08:10:00|15293.2|15280.7|15293.2|15280.7|15295.7|15283.2|15285.7|15273.2|450
1599812100000|2020-09-11 08:15:00|15295.7|15278.2|15288.2|15275.7|15295.7|15283.2|15288.2|15275.7|203
1599812400000|2020-09-11 08:20:00|15285.7|15273.2|15293.2|15278.2|15295.7|15283.2|15285.7|15273.2|1028
1599812700000|2020-09-11 08:25:00|15290.7|15280.7|15280.7|15265.7|15295.7|15283.2|15273.2|15260.7|1461
1599813000000|2020-09-11 08:30:00|15287.3|15263.3|15288.8|15264.8|15293.9|15269.9|15276.8|15252.8|0
1599813300000|2020-09-11 08:35:00|15288.6|15264.6|15288|15264|15300|15276|15287.6|15263.6|196
1599813600000|2020-09-11 08:40:00|15287.8|15263.8|15285.1|15261.1|15298.6|15274.6|15284.6|15260.6|0
1599813900000|2020-09-11 08:45:00|15285.3|15261.3|15267|15243|15288.2|15264.2|15260.3|15236.3|0
1599814200000|2020-09-11 08:50:00|15267.2|15243.2|15261.6|15237.6|15269.3|15245.3|15260.4|15236.4|0
1599814500000|2020-09-11 08:55:00|15261.4|15237.4|15248.3|15224.3|15262.1|15238.1|15236.4|15212.4|0
1599814800000|2020-09-11 09:00:00|15275.7|15263.2|15273.2|15260.7|15280.7|15268.2|15270.7|15255.7|226
1599815100000|2020-09-11 09:05:00|15275.7|15263.2|15280.7|15268.2|15283.2|15270.7|15273.2|15260.7|80
1599815400000|2020-09-11 09:10:00|15278.2|15265.7|15275.7|15260.7|15278.2|15265.7|15273.2|15260.7|64
1599815700000|2020-09-11 09:15:00|15273.2|15263.2|15278.2|15265.7|15278.2|15265.7|15270.7|15258.2|67
1599816000000|2020-09-11 09:20:00|15275.7|15263.2|15278.2|15263.2|15278.2|15265.7|15273.2|15260.7|61
1599816300000|2020-09-11 09:25:00|15280.7|15265.7|15280.7|15268.2|15280.7|15268.2|15278.2|15265.7|30
1599816600000|2020-09-11 09:30:00|15283.2|15270.7|15285.7|15273.2|15285.7|15273.2|15278.2|15265.7|194
1599816900000|2020-09-11 09:35:00|15288.2|15275.7|15288.2|15275.7|15293.2|15280.7|15285.7|15273.2|130
1599817200000|2020-09-11 09:40:00|15290.7|15273.2|15288.2|15275.7|15290.7|15278.2|15285.7|15273.2|151
1599817500000|2020-09-11 09:45:00|15285.7|15273.2|15288.2|15275.7|15290.7|15278.2|15285.7|15273.2|82
1599817800000|2020-09-11 09:50:00|15290.7|15278.2|15288.2|15275.7|15290.7|15278.2|15285.7|15273.2|278
1599818100000|2020-09-11 09:55:00|15285.7|15273.2|15288.2|15275.7|15290.7|15278.2|15285.7|15273.2|97
1599818400000|2020-09-11 10:00:00|15285.7|15273.2|15270.7|15258.2|15288.2|15273.2|15270.7|15258.2|81
1599818700000|2020-09-11 10:05:00|15273.2|15260.7|15273.2|15260.7|15275.7|15260.7|15270.7|15258.2|56
1599819000000|2020-09-11 10:10:00|15270.7|15258.2|15263.2|15250.7|15273.2|15260.7|15263.2|15250.7|207
1599819300000|2020-09-11 10:15:00|15260.7|15248.2|15263.2|15250.7|15263.2|15250.7|15260.7|15248.2|32
1599819600000|2020-09-11 10:20:00|15265.7|15253.2|15268.2|15255.7|15270.7|15258.2|15265.7|15253.2|33
1599819900000|2020-09-11 10:25:00|15270.7|15258.2|15273.2|15260.7|15273.2|15260.7|15268.2|15255.7|10
1599820200000|2020-09-11 10:30:00|15275.7|15263.2|15278.2|15265.7|15278.2|15265.7|15273.2|15260.7|63
1599820500000|2020-09-11 10:35:00|15280.7|15268.2|15280.7|15268.2|15283.2|15268.2|15278.2|15265.7|69
1599820800000|2020-09-11 10:40:00|15283.2|15270.7|15278.2|15265.7|15283.2|15270.7|15278.2|15265.7|121
1599821100000|2020-09-11 10:45:00|15280.7|15268.2|15265.7|15253.2|15280.7|15268.2|15265.7|15253.2|109
1599821400000|2020-09-11 10:50:00|15268.2|15255.7|15263.2|15250.7|15270.7|15258.2|15263.2|15250.7|136
1599821700000|2020-09-11 10:55:00|15265.7|15253.2|15268.2|15255.7|15268.2|15255.7|15265.7|15253.2|90
1599822000000|2020-09-11 11:00:00|15265.7|15253.2|15265.7|15253.2|15268.2|15255.7|15265.7|15253.2|34
1599822300000|2020-09-11 11:05:00|15268.2|15255.7|15265.7|15250.7|15268.2|15255.7|15263.2|15250.7|28
1599822600000|2020-09-11 11:10:00|15263.2|15253.2|15268.2|15255.7|15270.7|15258.2|15263.2|15250.7|464
1599822900000|2020-09-11 11:15:00|15265.7|15253.2|15268.2|15255.7|15270.7|15258.2|15263.2|15250.7|109
1599823200000|2020-09-11 11:20:00|15270.7|15258.2|15265.7|15250.7|15270.7|15258.2|15263.2|15250.7|20
1599823500000|2020-09-11 11:25:00|15263.2|15248.2|15260.7|15248.2|15265.7|15250.7|15255.7|15243.2|77
1599823800000|2020-09-11 11:30:00|15263.2|15250.7|15258.2|15245.7|15263.2|15250.7|15255.7|15243.2|27
1599824100000|2020-09-11 11:35:00|15260.7|15243.2|15260.7|15248.2|15260.7|15248.2|15258.2|15243.2|22
1599824400000|2020-09-11 11:40:00|15258.2|15245.7|15258.2|15245.7|15260.7|15248.2|15255.7|15243.2|37
1599824700000|2020-09-11 11:45:00|15260.7|15248.2|15265.7|15253.2|15270.7|15255.7|15258.2|15245.7|174
1599825000000|2020-09-11 11:50:00|15263.2|15250.7|15265.7|15253.2|15268.2|15255.7|15258.2|15245.7|34
1599825300000|2020-09-11 11:55:00|15268.2|15255.7|15260.7|15248.2|15268.2|15255.7|15260.7|15248.2|43
1599825600000|2020-09-11 12:00:00|15258.2|15245.7|15258.2|15245.7|15263.2|15250.7|15258.2|15245.7|10
1599825900000|2020-09-11 12:05:00|15260.7|15248.2|15263.2|15248.2|15265.7|15253.2|15260.7|15245.7|78
1599826200000|2020-09-11 12:10:00|15260.7|15250.7|15260.7|15248.2|15263.2|15250.7|15255.7|15243.2|43
1599826500000|2020-09-11 12:15:00|15263.2|15250.7|15260.7|15245.7|15263.2|15250.7|15260.7|15245.7|38
1599826800000|2020-09-11 12:20:00|15258.2|15248.2|15255.7|15243.2|15260.7|15248.2|15253.2|15240.7|40
1599827100000|2020-09-11 12:25:00|15253.2|15240.7|15253.2|15240.7|15255.7|15243.2|15253.2|15240.7|27
1599827400000|2020-09-11 12:30:00|15250.7|15238.2|15245.7|15233.2|15255.7|15243.2|15245.7|15233.2|288
1599827700000|2020-09-11 12:35:00|15248.2|15230.7|15248.2|15235.7|15248.2|15235.7|15240.7|15228.2|176
1599828000000|2020-09-11 12:40:00|15245.7|15233.2|15250.7|15238.2|15250.7|15238.2|15243.2|15230.7|160
1599828300000|2020-09-11 12:45:00|15253.2|15235.7|15248.2|15235.7|15253.2|15240.7|15248.2|15235.7|81
1599828600000|2020-09-11 12:50:00|15250.7|15238.2|15250.7|15238.2|15255.7|15240.7|15248.2|15235.7|111
1599828900000|2020-09-11 12:55:00|15253.2|15240.7|15250.7|15238.2|15253.2|15240.7|15250.7|15238.2|32
1599829200000|2020-09-11 13:00:00|15253.2|15240.7|15248.2|15235.7|15253.2|15240.7|15248.2|15235.7|72
1599829500000|2020-09-11 13:05:00|15250.7|15238.2|15250.7|15238.2|15250.7|15238.2|15248.2|15235.7|26
1599829800000|2020-09-11 13:10:00|15253.2|15235.7|15258.2|15245.7|15258.2|15245.7|15253.2|15235.7|38
1599830100000|2020-09-11 13:15:00|15255.7|15243.2|15260.7|15248.2|15260.7|15248.2|15255.7|15243.2|44
1599830400000|2020-09-11 13:20:00|15263.2|15250.7|15260.7|15248.2|15263.2|15250.7|15258.2|15245.7|31
1599830700000|2020-09-11 13:25:00|15263.2|15245.7|15265.7|15253.2|15265.7|15253.2|15260.7|15245.7|85
1599831000000|2020-09-11 13:30:00|15263.2|15250.7|15255.7|15243.2|15275.7|15263.2|15253.2|15240.7|933
1599831300000|2020-09-11 13:35:00|15253.2|15240.7|15260.7|15245.7|15263.2|15250.7|15248.2|15235.7|418
1599831600000|2020-09-11 13:40:00|15258.2|15248.2|15258.2|15245.7|15268.2|15255.7|15250.7|15238.2|432
1599831900000|2020-09-11 13:45:00|15255.7|15243.2|15280.7|15268.2|15280.7|15268.2|15255.7|15243.2|233
1599832200000|2020-09-11 13:50:00|15278.2|15265.7|15273.2|15260.7|15280.7|15268.2|15273.2|15260.7|307
1599832500000|2020-09-11 13:55:00|15275.7|15263.2|15245.7|15233.2|15275.7|15263.2|15243.2|15230.7|354
1599832800000|2020-09-11 14:00:00|15243.2|15230.7|15253.2|15240.7|15260.7|15248.2|15243.2|15230.7|208
1599833100000|2020-09-11 14:05:00|15250.7|15238.2|15243.2|15230.7|15258.2|15245.7|15240.7|15228.2|370
1599833400000|2020-09-11 14:10:00|15240.7|15228.2|15243.2|15230.7|15248.2|15235.7|15230.7|15218.2|529
1599833700000|2020-09-11 14:15:00|15240.7|15228.2|15250.7|15238.2|15255.7|15243.2|15235.7|15220.7|296
1599834000000|2020-09-11 14:20:00|15253.2|15240.7|15258.2|15245.7|15260.7|15248.2|15250.7|15238.2|158
1599834300000|2020-09-11 14:25:00|15260.7|15248.2|15250.7|15238.2|15260.7|15248.2|15243.2|15230.7|138
1599834600000|2020-09-11 14:30:00|15253.2|15240.7|15255.7|15243.2|15260.7|15248.2|15248.2|15235.7|346
1599834900000|2020-09-11 14:35:00|15258.2|15240.7|15253.2|15240.7|15260.7|15248.2|15245.7|15233.2|145
1599835200000|2020-09-11 14:40:00|15250.7|15238.2|15260.7|15248.2|15260.7|15248.2|15250.7|15238.2|183
1599835500000|2020-09-11 14:45:00|15263.2|15250.7|15258.2|15245.7|15265.7|15253.2|15255.7|15243.2|197
1599835800000|2020-09-11 14:50:00|15255.7|15243.2|15253.2|15240.7|15258.2|15245.7|15253.2|15240.7|183
1599836100000|2020-09-11 14:55:00|15255.7|15243.2|15240.7|15228.2|15255.7|15243.2|15240.7|15225.7|610
1599836400000|2020-09-11 15:00:00|15243.2|15230.7|15258.2|15245.7|15258.2|15245.7|15240.7|15228.2|226
1599836700000|2020-09-11 15:05:00|15260.7|15248.2|15260.7|15248.2|15263.2|15250.7|15253.2|15240.7|181
1599837000000|2020-09-11 15:10:00|15258.2|15245.7|15263.2|15250.7|15263.2|15250.7|15255.7|15243.2|140
1599837300000|2020-09-11 15:15:00|15260.7|15248.2|15263.2|15250.7|15265.7|15253.2|15258.2|15243.2|87
1599837600000|2020-09-11 15:20:00|15260.7|15248.2|15250.7|15238.2|15263.2|15250.7|15248.2|15235.7|366
1599837900000|2020-09-11 15:25:00|15248.2|15235.7|15243.2|15230.7|15250.7|15238.2|15243.2|15228.2|237
1599838200000|2020-09-11 15:30:00|15240.7|15228.2|15228.2|15215.7|15245.7|15230.7|15228.2|15215.7|578
1599838500000|2020-09-11 15:35:00|15230.7|15213.2|15230.7|15218.2|15233.2|15220.7|15223.2|15210.7|583
1599838800000|2020-09-11 15:40:00|15233.2|15220.7|15233.2|15220.7|15235.7|15223.2|15225.7|15213.2|268
1599839100000|2020-09-11 15:45:00|15230.7|15218.2|15235.7|15223.2|15240.7|15228.2|15230.7|15218.2|133
1599839400000|2020-09-11 15:50:00|15238.2|15225.7|15230.7|15218.2|15238.2|15225.7|15228.2|15215.7|94
1599839700000|2020-09-11 15:55:00|15233.2|15220.7|15230.7|15218.2|15233.2|15220.7|15228.2|15215.7|104
1599840000000|2020-09-11 16:00:00|15228.2|15215.7|15235.7|15223.2|15238.2|15223.2|15223.2|15210.7|149
1599840300000|2020-09-11 16:05:00|15238.2|15225.7|15245.7|15233.2|15245.7|15233.2|15235.7|15223.2|463
1599840600000|2020-09-11 16:10:00|15243.2|15230.7|15238.2|15225.7|15245.7|15233.2|15238.2|15225.7|209
1599840900000|2020-09-11 16:15:00|15240.7|15228.2|15245.7|15233.2|15245.7|15233.2|15233.2|15220.7|29
1599841200000|2020-09-11 16:20:00|15248.2|15230.7|15240.7|15228.2|15248.2|15235.7|15240.7|15228.2|32
1599841500000|2020-09-11 16:25:00|15243.2|15230.7|15235.7|15223.2|15243.2|15230.7|15235.7|15223.2|49
1599841800000|2020-09-11 16:30:00|15233.2|15220.7|15223.2|15210.7|15235.7|15220.7|15223.2|15210.7|266
1599842100000|2020-09-11 16:35:00|15225.7|15213.2|15225.7|15213.2|15228.2|15215.7|15223.2|15210.7|56
1599842400000|2020-09-11 16:40:00|15223.2|15210.7|15220.7|15208.2|15223.2|15210.7|15218.2|15203.2|162
1599842700000|2020-09-11 16:45:00|15218.2|15205.7|15225.7|15213.2|15225.7|15213.2|15218.2|15205.7|62
1599843000000|2020-09-11 16:50:00|15228.2|15215.7|15230.7|15218.2|15233.2|15220.7|15225.7|15213.2|26
1599843300000|2020-09-11 16:55:00|15228.2|15215.7|15215.7|15203.2|15228.2|15215.7|15213.2|15200.7|142
1599843600000|2020-09-11 17:00:00|15218.2|15200.7|15213.2|15200.7|15218.2|15205.7|15213.2|15200.7|105
1599843900000|2020-09-11 17:05:00|15215.7|15203.2|15208.2|15195.7|15215.7|15203.2|15203.2|15190.7|461
1599844200000|2020-09-11 17:10:00|15205.7|15193.2|15208.2|15193.2|15210.7|15198.2|15203.2|15190.7|88
1599844500000|2020-09-11 17:15:00|15205.7|15195.7|15210.7|15198.2|15218.2|15205.7|15205.7|15190.7|452
1599844800000|2020-09-11 17:20:00|15213.2|15200.7|15195.7|15183.2|15213.2|15200.7|15195.7|15183.2|336
1599845100000|2020-09-11 17:25:00|15198.2|15185.7|15195.7|15183.2|15198.2|15185.7|15193.2|15180.7|99
1599845400000|2020-09-11 17:30:00|15193.2|15180.7|15195.7|15183.2|15200.7|15185.7|15190.7|15178.2|163
1599845700000|2020-09-11 17:35:00|15198.2|15185.7|15203.2|15190.7|15208.2|15193.2|15195.7|15183.2|88
1599846000000|2020-09-11 17:40:00|15200.7|15188.2|15203.2|15190.7|15213.2|15200.7|15200.7|15188.2|132
1599846300000|2020-09-11 17:45:00|15205.7|15193.2|15203.2|15190.7|15208.2|15195.7|15203.2|15190.7|55
1599846600000|2020-09-11 17:50:00|15200.7|15188.2|15205.7|15193.2|15210.7|15198.2|15200.7|15188.2|110
1599846900000|2020-09-11 17:55:00|15208.2|15195.7|15193.2|15180.7|15208.2|15195.7|15193.2|15180.7|106
1599847200000|2020-09-11 18:00:00|15195.7|15183.2|15203.2|15190.7|15203.2|15190.7|15190.7|15178.2|137
1599847500000|2020-09-11 18:05:00|15200.7|15188.2|15213.2|15200.7|15213.2|15200.7|15200.7|15188.2|97
1599847800000|2020-09-11 18:10:00|15210.7|15198.2|15225.7|15213.2|15225.7|15213.2|15210.7|15198.2|194
1599848100000|2020-09-11 18:15:00|15228.2|15210.7|15220.7|15205.7|15228.2|15215.7|15218.2|15205.7|213
1599848400000|2020-09-11 18:20:00|15218.2|15208.2|15225.7|15213.2|15225.7|15213.2|15213.2|15200.7|126
1599848700000|2020-09-11 18:25:00|15228.2|15210.7|15220.7|15208.2|15228.2|15215.7|15220.7|15208.2|93
1599849000000|2020-09-11 18:30:00|15223.2|15210.7|15230.7|15218.2|15238.2|15223.2|15223.2|15208.2|218
1599849300000|2020-09-11 18:35:00|15233.2|15220.7|15240.7|15228.2|15245.7|15230.7|15230.7|15218.2|249
1599849600000|2020-09-11 18:40:00|15238.2|15225.7|15247|15237|15250.7|15238.2|15235.7|15223.2|438
1599849900000|2020-09-11 18:45:00|15245.7|15235.7|15234.5|15224.5|15245.7|15235.7|15234.5|15224.5|57
1599850200000|2020-09-11 18:50:00|15235.7|15225.7|15240.7|15230.7|15242|15232|15234.5|15224.5|27
1599850500000|2020-09-11 18:55:00|15242|15232|15232|15222|15242|15232|15232|15222|96
1599850800000|2020-09-11 19:00:00|15230.7|15220.7|15224.5|15214.5|15234.5|15224.5|15222|15212|102
1599851100000|2020-09-11 19:05:00|15225.7|15215.7|15218.2|15208.2|15227|15217|15217|15207|56
1599851400000|2020-09-11 19:10:00|15217|15207|15220.7|15210.7|15222|15212|15212|15202|101
1599851700000|2020-09-11 19:15:00|15222|15212|15232|15222|15234.5|15224.5|15220.7|15210.7|109
1599852000000|2020-09-11 19:20:00|15233.2|15223.2|15242|15232|15244.5|15234.5|15229.5|15219.5|168
1599852300000|2020-09-11 19:25:00|15240.7|15230.7|15247|15237|15249.5|15239.5|15239.5|15229.5|106
1599852600000|2020-09-11 19:30:00|15248.2|15238.2|15247|15237|15253.2|15243.2|15247|15237|182
1599852900000|2020-09-11 19:35:00|15245.7|15235.7|15237|15227|15248.2|15238.2|15234.5|15224.5|31
1599853200000|2020-09-11 19:40:00|15235.7|15225.7|15233.2|15223.2|15239.5|15229.5|15230.7|15220.7|44
1599853500000|2020-09-11 19:45:00|15234.5|15224.5|15234.5|15224.5|15237|15227|15227|15217|57
1599853800000|2020-09-11 19:50:00|15232|15222|15227|15217|15234.5|15224.5|15227|15217|401
1599854100000|2020-09-11 19:55:00|15228.2|15218.2|15234.5|15224.5|15235.7|15225.7|15224.5|15214.5|146
1599854400000|2020-09-11 20:00:00|15233.2|15223.2|15227|15217|15235.7|15225.7|15227|15217|53
1599854700000|2020-09-11 20:05:00|15225.7|15215.7|15228.2|15218.2|15228.2|15218.2|15222|15212|181
1599855000000|2020-09-11 20:10:00|15229.5|15219.5|15228.2|15218.2|15232|15222|15228.2|15218.2|42
1599855300000|2020-09-11 20:15:00|15239.8|15215.8|15243.5|15219.5|15243.7|15219.7|15238.7|15214.7|2
1599855600000|2020-09-11 20:20:00|15244|15220|15244.4|15220.4|15245.2|15221.2|15243.9|15219.9|1
1599855900000|2020-09-11 20:25:00|15244.1|15220.1|15242.2|15218.2|15244.1|15220.1|15242.2|15218.2|15
1599856200000|2020-09-11 20:30:00|15243.8|15219.8|15249|15225|15249.8|15225.8|15241.3|15217.3|28
1599856500000|2020-09-11 20:35:00|15249.8|15225.8|15249|15225|15251.6|15227.6|15248.1|15224.1|73
1599856800000|2020-09-11 20:40:00|15248.1|15224.1|15243|15219|15249.8|15225.8|15243|15219|25
1599857100000|2020-09-11 20:45:00|15243.8|15219.8|15246.4|15222.4|15249|15225|15243|15219|34
1599857400000|2020-09-11 20:50:00|15247.3|15223.3|15249|15225|15249|15225|15245.6|15221.6|7
1599857700000|2020-09-11 20:55:00|15248.1|15224.1|15250.7|15226.7|15253.3|15229.3|15248.1|15224.1|66
1600034400000|2020-09-13 22:00:00|15292.9|15268.9|15286.4|15262.4|15293.7|15269.7|15280.9|15256.9|0
1600034700000|2020-09-13 22:05:00|15287.3|15263.3|15290.4|15266.4|15290.8|15266.8|15283|15259|0
1600035000000|2020-09-13 22:10:00|15290.8|15266.8|15300.6|15276.6|15304.5|15280.5|15290.8|15266.8|0
1600035300000|2020-09-13 22:15:00|15301.1|15277.1|15297.2|15273.2|15302.8|15278.8|15296.8|15272.8|0
1600035600000|2020-09-13 22:20:00|15296.8|15272.8|15297.2|15273.2|15300.2|15276.2|15293.8|15269.8|0
1600035900000|2020-09-13 22:25:00|15296.8|15272.8|15291.6|15267.6|15299.9|15275.9|15290.7|15266.7|0
1600036200000|2020-09-13 22:30:00|15291.2|15267.2|15308.5|15284.5|15308.9|15284.9|15291.2|15267.2|0
1600036500000|2020-09-13 22:35:00|15308.1|15284.1|15315.8|15291.8|15315.8|15291.8|15306.4|15282.4|0
1600036800000|2020-09-13 22:40:00|15315.4|15291.4|15316.7|15292.7|15318.8|15294.8|15314.6|15290.6|0
1600037100000|2020-09-13 22:45:00|15317.5|15293.5|15322.8|15298.8|15324.5|15300.5|15316.7|15292.7|0
1600037400000|2020-09-13 22:50:00|15323.2|15299.2|15320.8|15296.8|15324.5|15300.5|15320.8|15296.8|0
1600037700000|2020-09-13 22:55:00|15321.4|15297.4|15318.1|15294.1|15322|15298|15317.7|15293.7|0
1600038000000|2020-09-13 23:00:00|15317.7|15293.7|15316.8|15292.8|15321.1|15297.1|15315.5|15291.5|0
1600038300000|2020-09-13 23:05:00|15316.4|15292.4|15304|15280|15317.7|15293.7|15302.3|15278.3|0
1600038600000|2020-09-13 23:10:00|15304.4|15280.4|15304|15280|15304.8|15280.8|15300.1|15276.1|0
1600038900000|2020-09-13 23:15:00|15304.4|15280.4|15293.7|15269.7|15304.7|15280.7|15292.5|15268.5|0
1600039200000|2020-09-13 23:20:00|15293.2|15269.2|15300.1|15276.1|15301.8|15277.8|15293.2|15269.2|0
1600039500000|2020-09-13 23:25:00|15300.5|15276.5|15305.6|15281.6|15305.6|15281.6|15299.7|15275.7|0
1600039800000|2020-09-13 23:30:00|15306.5|15282.5|15306.1|15282.1|15308.2|15284.2|15303.9|15279.9|0
1600040100000|2020-09-13 23:35:00|15305.6|15281.6|15308.1|15284.1|15308.5|15284.5|15304.8|15280.8|0
1600040400000|2020-09-13 23:40:00|15308.5|15284.5|15305.5|15281.5|15308.9|15284.9|15305.1|15281.1|0
1600040700000|2020-09-13 23:45:00|15305.9|15281.9|15308.9|15284.9|15308.9|15284.9|15304.2|15280.2|0
1600041000000|2020-09-13 23:50:00|15311.1|15287.1|15324.3|15300.3|15325.2|15301.2|15310.6|15286.6|0
1600041300000|2020-09-13 23:55:00|15323.5|15299.5|15310.9|15286.9|15324.7|15300.7|15310.9|15286.9|0
1600041600000|2020-09-14 00:00:00|15310.1|15286.1|15305.8|15281.8|15310.9|15286.9|15304.9|15280.9|0
1600041900000|2020-09-14 00:05:00|15306.2|15282.2|15309.7|15285.7|15311|15287|15305.8|15281.8|0
1600042200000|2020-09-14 00:10:00|15309.3|15285.3|15304.2|15280.2|15311|15287|15304.2|15280.2|0
1600042500000|2020-09-14 00:15:00|15303.3|15279.3|15305|15281|15309.4|15285.4|15297.6|15273.6|0
1600042800000|2020-09-14 00:20:00|15304.7|15280.7|15297.6|15273.6|15304.7|15280.7|15296.7|15272.7|0
1600043100000|2020-09-14 00:25:00|15298.7|15274.7|15297|15273|15300.7|15276.7|15293.5|15269.5|0
1600043400000|2020-09-14 00:30:00|15296.6|15272.6|15289.1|15265.1|15296.6|15272.6|15287.3|15263.3|0
1600043700000|2020-09-14 00:35:00|15288.8|15264.8|15292.8|15268.8|15295.6|15271.6|15288.8|15264.8|0
1600044000000|2020-09-14 00:40:00|15292.6|15268.6|15299.6|15275.6|15300|15276|15292.6|15268.6|0
1600044300000|2020-09-14 00:45:00|15299.8|15275.8|15300.9|15276.9|15304.5|15280.5|15299.6|15275.6|0
1600044600000|2020-09-14 00:50:00|15300.6|15276.6|15304|15280|15304.5|15280.5|15300.4|15276.4|0
1600044900000|2020-09-14 00:55:00|15304.2|15280.2|15303|15279|15308|15284|15300.4|15276.4|0
1600045200000|2020-09-14 01:00:00|15301.8|15277.8|15305.4|15295.4|15310.4|15300.4|15270.4|15260.4|2824
1600045500000|2020-09-14 01:05:00|15302.9|15292.9|15332.9|15322.9|15332.9|15322.9|15300.4|15290.4|1644
1600045800000|2020-09-14 01:10:00|15330.4|15320.4|15325.4|15315.4|15332.9|15322.9|15315.4|15305.4|765
1600046100000|2020-09-14 01:15:00|15327.9|15317.9|15312.9|15302.9|15337.9|15327.9|15312.9|15302.9|1632
1600046400000|2020-09-14 01:20:00|15315.4|15305.4|15315.4|15305.4|15325.4|15315.4|15307.9|15297.9|1105
1600046700000|2020-09-14 01:25:00|15312.9|15302.9|15342.9|15332.9|15345.4|15335.4|15312.9|15302.9|2341
1600047000000|2020-09-14 01:30:00|15345.4|15335.4|15360.4|15350.4|15390.4|15380.4|15332.9|15322.9|12895
1600047300000|2020-09-14 01:35:00|15362.9|15352.9|15322.9|15312.9|15377.9|15367.9|15320.4|15310.4|6713
1600047600000|2020-09-14 01:40:00|15320.4|15310.4|15317.9|15307.9|15330.4|15320.4|15302.9|15292.9|9005
1600047900000|2020-09-14 01:45:00|15315.4|15305.4|15327.9|15317.9|15337.9|15327.9|15315.4|15305.4|3133
1600048200000|2020-09-14 01:50:00|15330.4|15320.4|15327.9|15317.9|15332.9|15322.9|15300.4|15290.4|3310
1600048500000|2020-09-14 01:55:00|15325.4|15315.4|15345.4|15335.4|15355.4|15345.4|15322.9|15312.9|3754
1600048800000|2020-09-14 02:00:00|15342.9|15332.9|15345.4|15335.4|15355.4|15345.4|15322.9|15312.9|3047
1600049100000|2020-09-14 02:05:00|15347.9|15337.9|15355.4|15345.4|15355.4|15345.4|15332.9|15322.9|1364
1600049400000|2020-09-14 02:10:00|15352.9|15342.9|15360.4|15350.4|15372.9|15362.9|15347.9|15337.9|3584
1600049700000|2020-09-14 02:15:00|15357.9|15347.9|15360.4|15350.4|15372.9|15362.9|15347.9|15337.9|2476
1600050000000|2020-09-14 02:20:00|15362.9|15352.9|15375.4|15365.4|15385.4|15375.4|15360.4|15350.4|2997
1600050300000|2020-09-14 02:25:00|15372.9|15362.9|15387.9|15377.9|15392.9|15382.9|15372.9|15362.9|2600
1600050600000|2020-09-14 02:30:00|15390.4|15380.4|15382.9|15372.9|15397.9|15387.9|15372.9|15362.9|3059
1600050900000|2020-09-14 02:35:00|15380.4|15370.4|15390.4|15380.4|15397.9|15387.9|15380.4|15370.4|1641
1600051200000|2020-09-14 02:40:00|15392.9|15382.9|15375.4|15365.4|15395.4|15385.4|15372.9|15362.9|2210
1600051500000|2020-09-14 02:45:00|15372.9|15362.9|15355.4|15345.4|15377.9|15367.9|15355.4|15345.4|2375
1600051800000|2020-09-14 02:50:00|15352.9|15342.9|15360.4|15350.4|15360.4|15350.4|15342.9|15332.9|2923
1600052100000|2020-09-14 02:55:00|15357.9|15347.9|15342.9|15332.9|15360.4|15350.4|15335.4|15325.4|2178
1600052400000|2020-09-14 03:00:00|15340.4|15330.4|15345.4|15335.4|15350.4|15340.4|15325.4|15315.4|2903
1600052700000|2020-09-14 03:05:00|15347.9|15337.9|15350.4|15340.4|15355.4|15345.4|15337.9|15327.9|1067
1600053000000|2020-09-14 03:10:00|15347.9|15337.9|15352.9|15342.9|15360.4|15350.4|15342.9|15332.9|1224
1600053300000|2020-09-14 03:15:00|15350.4|15340.4|15375.4|15365.4|15375.4|15365.4|15350.4|15340.4|1478
1600053600000|2020-09-14 03:20:00|15372.9|15362.9|15377.9|15367.9|15382.9|15372.9|15370.4|15360.4|1560
1600053900000|2020-09-14 03:25:00|15380.4|15370.4|15372.9|15362.9|15380.4|15370.4|15365.4|15355.4|1673
1600054200000|2020-09-14 03:30:00|15375.4|15365.4|15365.4|15355.4|15375.4|15365.4|15362.9|15352.9|263
1600054500000|2020-09-14 03:35:00|15367.9|15357.9|15367.9|15357.9|15372.9|15362.9|15365.4|15355.4|297
1600054800000|2020-09-14 03:40:00|15365.4|15355.4|15370.4|15360.4|15375.4|15365.4|15365.4|15355.4|485
1600055100000|2020-09-14 03:45:00|15367.9|15357.9|15367.9|15357.9|15367.9|15357.9|15365.4|15355.4|120
1600055400000|2020-09-14 03:50:00|15365.4|15355.4|15360.4|15350.4|15365.4|15355.4|15357.9|15347.9|267
1600055700000|2020-09-14 03:55:00|15357.9|15347.9|15362.9|15352.9|15367.9|15357.9|15355.4|15345.4|510
1600056000000|2020-09-14 04:00:00|15360.4|15350.4|15365.4|15355.4|15365.4|15355.4|15360.4|15350.4|60
1600056300000|2020-09-14 04:05:00|15362.9|15352.9|15357.9|15347.9|15365.4|15355.4|15357.9|15347.9|61
1600056600000|2020-09-14 04:10:00|15360.4|15350.4|15360.4|15350.4|15360.4|15350.4|15357.9|15347.9|69
1600056900000|2020-09-14 04:15:00|15362.9|15352.9|15365.4|15355.4|15367.9|15357.9|15360.4|15350.4|131
1600057200000|2020-09-14 04:20:00|15362.9|15352.9|15362.9|15352.9|15362.9|15352.9|15362.9|15352.9|55
1600057500000|2020-09-14 04:25:00|15365.4|15355.4|15362.9|15352.9|15365.4|15355.4|15362.9|15352.9|63
1600057800000|2020-09-14 04:30:00|15360.4|15350.4|15352.9|15342.9|15360.4|15350.4|15352.9|15342.9|210
1600058100000|2020-09-14 04:35:00|15355.4|15345.4|15352.9|15342.9|15357.9|15347.9|15352.9|15342.9|76
1600058400000|2020-09-14 04:40:00|15355.4|15345.4|15352.9|15342.9|15357.9|15347.9|15352.9|15342.9|160
1600058700000|2020-09-14 04:45:00|15355.4|15345.4|15355.4|15345.4|15355.4|15345.4|15352.9|15342.9|87
1600059000000|2020-09-14 04:50:00|15357.9|15347.9|15360.4|15350.4|15362.9|15352.9|15357.9|15347.9|176
1600059300000|2020-09-14 04:55:00|15362.9|15352.9|15355.4|15345.4|15362.9|15352.9|15355.4|15345.4|136
1600059600000|2020-09-14 05:00:00|15357.9|15347.9|15365.4|15355.4|15372.9|15362.9|15350.4|15340.4|4266
1600059900000|2020-09-14 05:05:00|15362.9|15352.9|15347.9|15337.9|15365.4|15355.4|15345.4|15335.4|2401
1600060200000|2020-09-14 05:10:00|15345.4|15335.4|15340.4|15330.4|15352.9|15342.9|15337.9|15327.9|1750
1600060500000|2020-09-14 05:15:00|15337.9|15327.9|15342.9|15332.9|15350.4|15340.4|15335.4|15325.4|2035
1600060800000|2020-09-14 05:20:00|15340.4|15330.4|15355.4|15345.4|15355.4|15345.4|15337.9|15327.9|1749
1600061100000|2020-09-14 05:25:00|15352.9|15342.9|15347.9|15337.9|15355.4|15345.4|15345.4|15335.4|1545
1600061400000|2020-09-14 05:30:00|15345.4|15335.4|15342.9|15332.9|15352.9|15342.9|15335.4|15325.4|2653
1600061700000|2020-09-14 05:35:00|15340.4|15330.4|15352.9|15342.9|15357.9|15347.9|15340.4|15330.4|1309
1600062000000|2020-09-14 05:40:00|15350.4|15340.4|15377.9|15367.9|15387.9|15377.9|15350.4|15340.4|3184
1600062300000|2020-09-14 05:45:00|15375.4|15365.4|15370.4|15360.4|15390.4|15380.4|15365.4|15355.4|1907
1600062600000|2020-09-14 05:50:00|15367.9|15357.9|15375.4|15365.4|15377.9|15367.9|15357.9|15347.9|1320
1600062900000|2020-09-14 05:55:00|15372.9|15362.9|15360.4|15350.4|15377.9|15367.9|15360.4|15350.4|1261
1600063200000|2020-09-14 06:00:00|15357.9|15347.9|15362.9|15352.9|15367.9|15357.9|15350.4|15340.4|2467
1600063500000|2020-09-14 06:05:00|15365.4|15355.4|15352.9|15342.9|15382.9|15372.9|15350.4|15340.4|3015
1600063800000|2020-09-14 06:10:00|15350.4|15340.4|15355.4|15345.4|15360.4|15350.4|15340.4|15330.4|2286
1600064100000|2020-09-14 06:15:00|15352.9|15342.9|15352.9|15342.9|15360.4|15350.4|15345.4|15335.4|2357
1600064400000|2020-09-14 06:20:00|15355.4|15345.4|15370.4|15360.4|15370.4|15360.4|15350.4|15340.4|1687
1600064700000|2020-09-14 06:25:00|15372.9|15362.9|15357.9|15347.9|15372.9|15362.9|15352.9|15342.9|1529
1600065000000|2020-09-14 06:30:00|15360.4|15350.4|15357.9|15347.9|15365.4|15355.4|15335.4|15325.4|3851
1600065300000|2020-09-14 06:35:00|15355.4|15345.4|15362.9|15352.9|15370.4|15360.4|15350.4|15340.4|1971
1600065600000|2020-09-14 06:40:00|15365.4|15355.4|15372.9|15362.9|15372.9|15362.9|15362.9|15352.9|2252
1600065900000|2020-09-14 06:45:00|15370.4|15360.4|15387.9|15377.9|15390.4|15380.4|15370.4|15360.4|3066
1600066200000|2020-09-14 06:50:00|15390.4|15380.4|15387.9|15377.9|15395.4|15385.4|15380.4|15370.4|3212
1600066500000|2020-09-14 06:55:00|15385.4|15375.4|15392.9|15382.9|15397.9|15387.9|15380.4|15370.4|3894
1600066800000|2020-09-14 07:00:00|15395.4|15380.4|15395.4|15382.9|15400.4|15387.9|15390.4|15377.9|1245
1600067100000|2020-09-14 07:05:00|15397.9|15385.4|15402.9|15387.9|15410.4|15395.4|15395.4|15382.9|1218
1600067400000|2020-09-14 07:10:00|15405.4|15390.4|15407.9|15395.4|15410.4|15395.4|15400.4|15387.9|881
1600067700000|2020-09-14 07:15:00|15410.4|15397.9|15395.4|15382.9|15412.9|15400.4|15392.9|15380.4|941
1600068000000|2020-09-14 07:20:00|15397.9|15385.4|15402.9|15390.4|15405.4|15390.4|15392.9|15380.4|293
1600068300000|2020-09-14 07:25:00|15400.4|15387.9|15395.4|15382.9|15400.4|15390.4|15387.9|15375.4|553
1600068600000|2020-09-14 07:30:00|15392.9|15380.4|15387.9|15375.4|15395.4|15382.9|15385.4|15372.9|348
1600068900000|2020-09-14 07:35:00|15385.4|15372.9|15387.9|15375.4|15387.9|15375.4|15382.9|15370.4|263
1600069200000|2020-09-14 07:40:00|15390.4|15377.9|15387.9|15372.9|15392.9|15380.4|15382.9|15370.4|450
1600069500000|2020-09-14 07:45:00|15385.4|15375.4|15382.9|15367.9|15387.9|15375.4|15377.9|15365.4|510
1600069800000|2020-09-14 07:50:00|15380.4|15365.4|15385.4|15372.9|15387.9|15375.4|15380.4|15365.4|649
1600070100000|2020-09-14 07:55:00|15382.9|15370.4|15380.4|15367.9|15390.4|15377.9|15380.4|15365.4|533
1600070400000|2020-09-14 08:00:00|15382.9|15365.4|15385.4|15372.9|15392.9|15380.4|15380.4|15365.4|684
1600070700000|2020-09-14 08:05:00|15387.9|15375.4|15377.9|15365.4|15387.9|15375.4|15377.9|15365.4|512
1600071000000|2020-09-14 08:10:00|15380.4|15362.9|15375.4|15362.9|15380.4|15367.9|15375.4|15360.4|418
1600071300000|2020-09-14 08:15:00|15377.9|15360.4|15385.4|15372.9|15385.4|15372.9|15375.4|15360.4|793
1600071600000|2020-09-14 08:20:00|15382.9|15370.4|15365.4|15352.9|15385.4|15372.9|15362.9|15350.4|612
1600071900000|2020-09-14 08:25:00|15362.9|15350.4|15370.4|15357.9|15377.9|15365.4|15362.9|15350.4|1416
1600072200000|2020-09-14 08:30:00|15373|15349|15365.2|15341.2|15376.1|15352.1|15361.4|15337.4|0
1600072500000|2020-09-14 08:35:00|15364.9|15340.9|15371.5|15347.5|15372.9|15348.9|15360.5|15336.5|309
1600072800000|2020-09-14 08:40:00|15371.9|15347.9|15372.9|15348.9|15375.7|15351.7|15364.9|15340.9|0
1600073100000|2020-09-14 08:45:00|15372.7|15348.7|15376.5|15352.5|15377|15353|15368.9|15344.9|0
1600073400000|2020-09-14 08:50:00|15376.1|15352.1|15355.3|15331.3|15376.1|15352.1|15354.2|15330.2|0
1600073700000|2020-09-14 08:55:00|15356.5|15332.5|15354.9|15330.9|15358.6|15334.6|15351|15327|0
1600074000000|2020-09-14 09:00:00|15354.5|15330.5|15365.4|15352.9|15365.4|15352.9|15354.5|15330.5|182
1600074300000|2020-09-14 09:05:00|15362.9|15350.4|15360.4|15347.9|15362.9|15350.4|15360.4|15347.9|14
1600074600000|2020-09-14 09:10:00|15357.9|15345.4|15357.9|15342.9|15357.9|15345.4|15355.4|15342.9|131
1600074900000|2020-09-14 09:15:00|15355.4|15340.4|15360.4|15347.9|15365.4|15352.9|15352.9|15340.4|249
1600075200000|2020-09-14 09:20:00|15357.9|15345.4|15360.4|15347.9|15360.4|15347.9|15350.4|15337.9|379
1600075500000|2020-09-14 09:25:00|15357.9|15345.4|15357.9|15345.4|15360.4|15347.9|15355.4|15342.9|125
1600075800000|2020-09-14 09:30:00|15355.4|15342.9|15355.4|15342.9|15360.4|15347.9|15355.4|15342.9|122
1600076100000|2020-09-14 09:35:00|15357.9|15340.4|15340.4|15327.9|15357.9|15340.4|15340.4|15327.9|128
1600076400000|2020-09-14 09:40:00|15342.9|15330.4|15337.9|15325.4|15345.4|15330.4|15332.9|15320.4|375
1600076700000|2020-09-14 09:45:00|15335.4|15322.9|15340.4|15327.9|15342.9|15330.4|15332.9|15320.4|156
1600077000000|2020-09-14 09:50:00|15342.9|15330.4|15345.4|15332.9|15347.9|15335.4|15332.9|15320.4|240
1600077300000|2020-09-14 09:55:00|15342.9|15330.4|15347.9|15335.4|15347.9|15335.4|15342.9|15330.4|52
1600077600000|2020-09-14 10:00:00|15345.4|15332.9|15350.4|15337.9|15352.9|15340.4|15345.4|15332.9|159
1600077900000|2020-09-14 10:05:00|15352.9|15335.4|15355.4|15342.9|15355.4|15342.9|15352.9|15335.4|27
1600078200000|2020-09-14 10:10:00|15352.9|15340.4|15352.9|15340.4|15355.4|15342.9|15350.4|15337.9|78
1600078500000|2020-09-14 10:15:00|15350.4|15337.9|15355.4|15342.9|15355.4|15342.9|15347.9|15335.4|66
1600078800000|2020-09-14 10:20:00|15357.9|15345.4|15355.4|15342.9|15357.9|15345.4|15350.4|15337.9|193
1600079100000|2020-09-14 10:25:00|15352.9|15340.4|15357.9|15345.4|15360.4|15347.9|15352.9|15340.4|139
1600079400000|2020-09-14 10:30:00|15355.4|15342.9|15357.9|15345.4|15360.4|15347.9|15352.9|15340.4|227
1600079700000|2020-09-14 10:35:00|15360.4|15347.9|15360.4|15347.9|15362.9|15347.9|15357.9|15345.4|26
1600080000000|2020-09-14 10:40:00|15362.9|15350.4|15362.9|15347.9|15362.9|15350.4|15362.9|15347.9|13
1600080300000|2020-09-14 10:45:00|15360.4|15350.4|15365.4|15352.9|15365.4|15352.9|15360.4|15347.9|58
1600080600000|2020-09-14 10:50:00|15362.9|15350.4|15365.4|15352.9|15365.4|15352.9|15360.4|15347.9|31
1600080900000|2020-09-14 10:55:00|15367.9|15350.4|15370.4|15357.9|15370.4|15357.9|15365.4|15350.4|106
1600081200000|2020-09-14 11:00:00|15367.9|15355.4|15360.4|15347.9|15367.9|15355.4|15357.9|15345.4|71
1600081500000|2020-09-14 11:05:00|15362.9|15350.4|15357.9|15345.4|15365.4|15352.9|15355.4|15342.9|260
1600081800000|2020-09-14 11:10:00|15355.4|15342.9|15352.9|15340.4|15357.9|15345.4|15352.9|15340.4|216
1600082100000|2020-09-14 11:15:00|15350.4|15337.9|15350.4|15337.9|15352.9|15340.4|15350.4|15337.9|210
1600082400000|2020-09-14 11:20:00|15352.9|15340.4|15352.9|15340.4|15357.9|15345.4|15352.9|15340.4|258
1600082700000|2020-09-14 11:25:00|15350.4|15337.9|15350.4|15337.9|15350.4|15337.9|15347.9|15335.4|208
1600083000000|2020-09-14 11:30:00|15347.9|15335.4|15352.9|15340.4|15352.9|15340.4|15347.9|15335.4|83
1600083300000|2020-09-14 11:35:00|15350.4|15337.9|15350.4|15337.9|15352.9|15340.4|15347.9|15335.4|44
1600083600000|2020-09-14 11:40:00|15347.9|15335.4|15347.9|15335.4|15350.4|15337.9|15347.9|15335.4|92
1600083900000|2020-09-14 11:45:00|15350.4|15337.9|15357.9|15345.4|15357.9|15345.4|15350.4|15337.9|33
1600084200000|2020-09-14 11:50:00|15355.4|15342.9|15362.9|15347.9|15362.9|15350.4|15355.4|15342.9|30
1600084500000|2020-09-14 11:55:00|15360.4|15350.4|15352.9|15340.4|15362.9|15350.4|15352.9|15340.4|57
1600084800000|2020-09-14 12:00:00|15350.4|15337.9|15345.4|15332.9|15350.4|15337.9|15345.4|15332.9|177
1600085100000|2020-09-14 12:05:00|15347.9|15335.4|15352.9|15340.4|15352.9|15340.4|15347.9|15335.4|76
1600085400000|2020-09-14 12:10:00|15350.4|15337.9|15350.4|15335.4|15350.4|15340.4|15350.4|15335.4|48
1600085700000|2020-09-14 12:15:00|15347.9|15337.9|15350.4|15337.9|15350.4|15337.9|15347.9|15335.4|74
1600086000000|2020-09-14 12:20:00|15352.9|15340.4|15347.9|15335.4|15352.9|15340.4|15347.9|15335.4|69
1600086300000|2020-09-14 12:25:00|15345.4|15332.9|15342.9|15330.4|15347.9|15335.4|15342.9|15330.4|91
1600086600000|2020-09-14 12:30:00|15345.4|15332.9|15340.4|15327.9|15347.9|15335.4|15340.4|15327.9|142
1600086900000|2020-09-14 12:35:00|15342.9|15330.4|15345.4|15332.9|15347.9|15335.4|15340.4|15327.9|130
1600087200000|2020-09-14 12:40:00|15342.9|15330.4|15340.4|15327.9|15345.4|15332.9|15340.4|15327.9|156
1600087500000|2020-09-14 12:45:00|15342.9|15330.4|15347.9|15335.4|15352.9|15340.4|15340.4|15330.4|160
1600087800000|2020-09-14 12:50:00|15350.4|15337.9|15350.4|15337.9|15350.4|15337.9|15347.9|15335.4|178
1600088100000|2020-09-14 12:55:00|15347.9|15335.4|15347.9|15335.4|15350.4|15337.9|15345.4|15332.9|124
1600088400000|2020-09-14 13:00:00|15350.4|15337.9|15350.4|15337.9|15352.9|15340.4|15347.9|15335.4|124
1600088700000|2020-09-14 13:05:00|15352.9|15340.4|15355.4|15342.9|15355.4|15342.9|15350.4|15337.9|93
1600089000000|2020-09-14 13:10:00|15352.9|15340.4|15350.4|15337.9|15355.4|15342.9|15350.4|15337.9|79
1600089300000|2020-09-14 13:15:00|15347.9|15335.4|15350.4|15337.9|15352.9|15340.4|15347.9|15335.4|123
1600089600000|2020-09-14 13:20:00|15352.9|15340.4|15352.9|15340.4|15352.9|15340.4|15350.4|15337.9|166
1600089900000|2020-09-14 13:25:00|15350.4|15337.9|15345.4|15332.9|15350.4|15337.9|15345.4|15332.9|125
1600090200000|2020-09-14 13:30:00|15342.9|15330.4|15342.9|15330.4|15357.9|15342.9|15340.4|15327.9|330
1600090500000|2020-09-14 13:35:00|15345.4|15332.9|15342.9|15330.4|15345.4|15332.9|15332.9|15320.4|823
1600090800000|2020-09-14 13:40:00|15345.4|15327.9|15347.9|15335.4|15360.4|15347.9|15340.4|15327.9|591
1600091100000|2020-09-14 13:45:00|15350.4|15337.9|15352.9|15340.4|15352.9|15340.4|15345.4|15332.9|741
1600091400000|2020-09-14 13:50:00|15350.4|15337.9|15342.9|15330.4|15352.9|15340.4|15342.9|15330.4|293
1600091700000|2020-09-14 13:55:00|15345.4|15332.9|15352.9|15340.4|15355.4|15342.9|15342.9|15330.4|495
1600092000000|2020-09-14 14:00:00|15355.4|15342.9|15357.9|15345.4|15360.4|15347.9|15352.9|15337.9|530
1600092300000|2020-09-14 14:05:00|15355.4|15342.9|15350.4|15337.9|15357.9|15345.4|15347.9|15335.4|394
1600092600000|2020-09-14 14:10:00|15352.9|15340.4|15350.4|15337.9|15357.9|15342.9|15347.9|15335.4|320
1600092900000|2020-09-14 14:15:00|15352.9|15340.4|15357.9|15345.4|15360.4|15347.9|15350.4|15337.9|72
1600093200000|2020-09-14 14:20:00|15360.4|15342.9|15357.9|15345.4|15360.4|15347.9|15355.4|15342.9|138
1600093500000|2020-09-14 14:25:00|15355.4|15342.9|15360.4|15347.9|15362.9|15350.4|15355.4|15342.9|114
1600093800000|2020-09-14 14:30:00|15357.9|15345.4|15357.9|15345.4|15360.4|15347.9|15352.9|15340.4|232
1600094100000|2020-09-14 14:35:00|15360.4|15347.9|15355.4|15342.9|15362.9|15350.4|15355.4|15342.9|330
1600094400000|2020-09-14 14:40:00|15357.9|15340.4|15360.4|15347.9|15362.9|15350.4|15350.4|15337.9|244
1600094700000|2020-09-14 14:45:00|15362.9|15350.4|15365.4|15352.9|15365.4|15352.9|15357.9|15345.4|370
1600095000000|2020-09-14 14:50:00|15367.9|15355.4|15367.9|15355.4|15370.4|15357.9|15362.9|15350.4|268
1600095300000|2020-09-14 14:55:00|15370.4|15357.9|15375.4|15362.9|15375.4|15362.9|15365.4|15352.9|235
1600095600000|2020-09-14 15:00:00|15372.9|15360.4|15367.9|15355.4|15377.9|15365.4|15365.4|15352.9|351
1600095900000|2020-09-14 15:05:00|15370.4|15352.9|15375.4|15362.9|15377.9|15365.4|15367.9|15352.9|246
1600096200000|2020-09-14 15:10:00|15377.9|15365.4|15362.9|15350.4|15377.9|15365.4|15357.9|15342.9|521
1600096500000|2020-09-14 15:15:00|15365.4|15352.9|15367.9|15355.4|15370.4|15357.9|15362.9|15350.4|130
1600096800000|2020-09-14 15:20:00|15370.4|15357.9|15375.4|15362.9|15375.4|15362.9|15370.4|15357.9|126
1600097100000|2020-09-14 15:25:00|15372.9|15360.4|15380.4|15367.9|15380.4|15367.9|15372.9|15360.4|275
1600097400000|2020-09-14 15:30:00|15377.9|15365.4|15382.9|15370.4|15382.9|15370.4|15375.4|15362.9|193
1600097700000|2020-09-14 15:35:00|15385.4|15372.9|15382.9|15370.4|15387.9|15375.4|15380.4|15367.9|386
1600098000000|2020-09-14 15:40:00|15380.4|15367.9|15377.9|15365.4|15382.9|15370.4|15377.9|15365.4|157
1600098300000|2020-09-14 15:45:00|15375.4|15362.9|15375.4|15362.9|15377.9|15365.4|15372.9|15360.4|367
1600098600000|2020-09-14 15:50:00|15377.9|15365.4|15380.4|15365.4|15380.4|15365.4|15372.9|15360.4|265
1600098900000|2020-09-14 15:55:00|15377.9|15367.9|15372.9|15360.4|15382.9|15370.4|15372.9|15360.4|299
1600099200000|2020-09-14 16:00:00|15370.4|15357.9|15367.9|15355.4|15375.4|15362.9|15367.9|15355.4|268
1600099500000|2020-09-14 16:05:00|15365.4|15352.9|15357.9|15345.4|15367.9|15355.4|15357.9|15345.4|246
1600099800000|2020-09-14 16:10:00|15355.4|15342.9|15352.9|15340.4|15357.9|15345.4|15352.9|15340.4|118
1600100100000|2020-09-14 16:15:00|15355.4|15342.9|15357.9|15345.4|15360.4|15347.9|15352.9|15342.9|42
1600100400000|2020-09-14 16:20:00|15355.4|15342.9|15352.9|15340.4|15357.9|15345.4|15352.9|15340.4|59
1600100700000|2020-09-14 16:25:00|15355.4|15342.9|15360.4|15347.9|15360.4|15347.9|15355.4|15342.9|138
1600101000000|2020-09-14 16:30:00|15362.9|15350.4|15355.4|15342.9|15367.9|15352.9|15355.4|15342.9|190
1600101300000|2020-09-14 16:35:00|15357.9|15345.4|15355.4|15342.9|15360.4|15347.9|15355.4|15342.9|132
1600101600000|2020-09-14 16:40:00|15357.9|15345.4|15362.9|15350.4|15365.4|15350.4|15355.4|15342.9|50
1600101900000|2020-09-14 16:45:00|15360.4|15347.9|15357.9|15345.4|15362.9|15350.4|15357.9|15345.4|88
1600102200000|2020-09-14 16:50:00|15360.4|15347.9|15357.9|15345.4|15362.9|15347.9|15355.4|15342.9|53
1600102500000|2020-09-14 16:55:00|15355.4|15342.9|15360.4|15347.9|15360.4|15347.9|15355.4|15342.9|111
1600102800000|2020-09-14 17:00:00|15362.9|15350.4|15365.4|15352.9|15365.4|15352.9|15362.9|15350.4|160
1600103100000|2020-09-14 17:05:00|15362.9|15350.4|15362.9|15350.4|15362.9|15350.4|15357.9|15345.4|172
1600103400000|2020-09-14 17:10:00|15365.4|15352.9|15365.4|15352.9|15367.9|15352.9|15362.9|15350.4|156
1600103700000|2020-09-14 17:15:00|15362.9|15350.4|15355.4|15340.4|15362.9|15350.4|15352.9|15340.4|53
1600104000000|2020-09-14 17:20:00|15352.9|15342.9|15357.9|15342.9|15357.9|15345.4|15352.9|15340.4|44
1600104300000|2020-09-14 17:25:00|15355.4|15345.4|15362.9|15350.4|15362.9|15350.4|15355.4|15345.4|238
1600104600000|2020-09-14 17:30:00|15365.4|15352.9|15357.9|15345.4|15367.9|15355.4|15352.9|15340.4|152
1600104900000|2020-09-14 17:35:00|15355.4|15342.9|15362.9|15350.4|15365.4|15352.9|15355.4|15342.9|193
1600105200000|2020-09-14 17:40:00|15365.4|15352.9|15360.4|15347.9|15365.4|15352.9|15357.9|15345.4|182
1600105500000|2020-09-14 17:45:00|15357.9|15345.4|15365.4|15352.9|15367.9|15352.9|15357.9|15345.4|19
1600105800000|2020-09-14 17:50:00|15367.9|15355.4|15370.4|15357.9|15370.4|15357.9|15367.9|15352.9|49
1600106100000|2020-09-14 17:55:00|15367.9|15355.4|15367.9|15355.4|15370.4|15357.9|15365.4|15352.9|66
1600106400000|2020-09-14 18:00:00|15365.4|15352.9|15370.4|15357.9|15370.4|15357.9|15362.9|15350.4|21
1600106700000|2020-09-14 18:05:00|15372.9|15360.4|15375.4|15360.4|15380.4|15367.9|15372.9|15357.9|145
1600107000000|2020-09-14 18:10:00|15372.9|15362.9|15375.4|15362.9|15375.4|15362.9|15370.4|15357.9|72
1600107300000|2020-09-14 18:15:00|15372.9|15360.4|15380.4|15367.9|15380.4|15367.9|15372.9|15360.4|125
1600107600000|2020-09-14 18:20:00|15382.9|15370.4|15387.9|15375.4|15387.9|15375.4|15377.9|15365.4|173
1600107900000|2020-09-14 18:25:00|15385.4|15372.9|15385.4|15372.9|15387.9|15375.4|15375.4|15362.9|171
1600108200000|2020-09-14 18:30:00|15382.9|15370.4|15382.9|15370.4|15387.9|15372.9|15380.4|15367.9|53
1600108500000|2020-09-14 18:35:00|15380.4|15367.9|15380.4|15365.4|15382.9|15370.4|15377.9|15365.4|49
1600108800000|2020-09-14 18:40:00|15382.9|15367.9|15384.2|15374.2|15387.9|15375.4|15375.4|15362.9|372
1600109100000|2020-09-14 18:45:00|15382.9|15372.9|15374.2|15364.2|15384.2|15374.2|15374.2|15364.2|86
1600109400000|2020-09-14 18:50:00|15376.7|15366.7|15371.7|15361.7|15379.2|15369.2|15371.7|15361.7|31
1600109700000|2020-09-14 18:55:00|15370.4|15360.4|15377.9|15367.9|15381.7|15371.7|15364.2|15354.2|256
1600110000000|2020-09-14 19:00:00|15379.2|15369.2|15377.9|15367.9|15384.2|15374.2|15376.7|15366.7|64
1600110300000|2020-09-14 19:05:00|15379.2|15369.2|15384.2|15374.2|15384.2|15374.2|15379.2|15369.2|112
1600110600000|2020-09-14 19:10:00|15382.9|15372.9|15377.9|15367.9|15382.9|15372.9|15376.7|15366.7|42
1600110900000|2020-09-14 19:15:00|15376.7|15366.7|15384.2|15374.2|15386.7|15376.7|15374.2|15364.2|83
1600111200000|2020-09-14 19:20:00|15382.9|15372.9|15366.7|15356.7|15382.9|15372.9|15364.2|15354.2|136
1600111500000|2020-09-14 19:25:00|15369.2|15359.2|15376.7|15366.7|15377.9|15367.9|15366.7|15356.7|81
1600111800000|2020-09-14 19:30:00|15379.2|15369.2|15384.2|15374.2|15384.2|15374.2|15374.2|15364.2|212
1600112100000|2020-09-14 19:35:00|15381.7|15371.7|15385.4|15375.4|15389.2|15379.2|15374.2|15364.2|621
1600112400000|2020-09-14 19:40:00|15386.7|15376.7|15396.7|15386.7|15396.7|15386.7|15386.7|15376.7|277
1600112700000|2020-09-14 19:45:00|15394.2|15384.2|15399.2|15389.2|15399.2|15389.2|15391.7|15381.7|306
1600113000000|2020-09-14 19:50:00|15396.7|15386.7|15389.2|15379.2|15399.2|15389.2|15389.2|15379.2|301
1600113300000|2020-09-14 19:55:00|15386.7|15376.7|15384.2|15374.2|15394.2|15384.2|15384.2|15374.2|1172
1600113600000|2020-09-14 20:00:00|15386.7|15376.7|15380.4|15370.4|15386.7|15376.7|15379.2|15369.2|205
1600113900000|2020-09-14 20:05:00|15381.7|15371.7|15382.9|15372.9|15384.2|15374.2|15379.2|15369.2|38
1600114200000|2020-09-14 20:10:00|15381.7|15371.7|15381.7|15371.7|15384.2|15374.2|15380.4|15370.4|150
1600114500000|2020-09-14 20:15:00|15389.5|15365.5|15391|15367|15391.6|15367.6|15389.4|15365.4|69
1600114800000|2020-09-14 20:20:00|15391.5|15367.5|15392|15368|15392.2|15368.2|15390.7|15366.7|15
1600115100000|2020-09-14 20:25:00|15391.9|15367.9|15392.9|15368.9|15393.2|15369.2|15391.8|15367.8|6
1600115400000|2020-09-14 20:30:00|15391.2|15367.2|15392.9|15368.9|15393.7|15369.7|15386|15362|31
1600115700000|2020-09-14 20:35:00|15392|15368|15390.3|15366.3|15394.6|15370.6|15382.6|15358.6|4
1600116000000|2020-09-14 20:40:00|15389.5|15365.5|15383.5|15359.5|15392|15368|15383.5|15359.5|243
1600116300000|2020-09-14 20:45:00|15382.6|15358.6|15380|15356|15383.5|15359.5|15376.6|15352.6|205
1600116600000|2020-09-14 20:50:00|15379.2|15355.2|15376.6|15352.6|15381.1|15357.1|15375.9|15351.9|52
1600116900000|2020-09-14 20:55:00|15377.5|15353.5|15379.4|15355.4|15380.9|15356.9|15375.8|15351.8|83
1600117200000|2020-09-14 21:00:00|15379.7|15355.7|15379.7|15355.7|15379.7|15355.7|15379.1|15355.1|27
1600117500000|2020-09-14 21:05:00|15379.9|15355.9|15379.9|15355.9|15380|15356|15379.9|15355.9|13
1600117800000|2020-09-14 21:10:00|15380|15356|15380.2|15356.2|15380.8|15356.8|15380|15356|17
1600118100000|2020-09-14 21:15:00|15380.5|15356.5|15380.2|15356.2|15380.5|15356.5|15380.2|15356.2|0
1600118400000|2020-09-14 21:20:00|15380|15356|15383.7|15359.7|15384.1|15360.1|15379.9|15355.9|0
1600118700000|2020-09-14 21:25:00|15384.1|15360.1|15383.9|15359.9|15384.1|15360.1|15383.7|15359.7|0
1600119000000|2020-09-14 21:30:00|15384.1|15360.1|15384.7|15360.7|15384.7|15360.7|15383.9|15359.9|0
1600119300000|2020-09-14 21:35:00|15385|15361|15385.3|15361.3|15385.3|15361.3|15385|15361|0
1600119600000|2020-09-14 21:40:00|15385.6|15361.6|15386.7|15362.7|15387|15363|15385.6|15361.6|0
1600119900000|2020-09-14 21:45:00|15386.6|15362.6|15386.1|15362.1|15386.6|15362.6|15385.9|15361.9|0
1600120200000|2020-09-14 21:50:00|15386|15362|15386.3|15362.3|15386.3|15362.3|15385.2|15361.2|0
1600120500000|2020-09-14 21:55:00|15386.2|15362.2|15384.9|15360.9|15387.3|15363.3|15384.5|15360.5|0
1600120800000|2020-09-14 22:00:00|15381.8|15357.8|15391.6|15367.6|15393.4|15369.4|15381.8|15357.8|0
1600121100000|2020-09-14 22:05:00|15392.1|15368.1|15390.8|15366.8|15394.6|15370.6|15389.9|15365.9|0
1600121400000|2020-09-14 22:10:00|15391.6|15367.6|15385.7|15361.7|15391.6|15367.6|15385.2|15361.2|0
1600121700000|2020-09-14 22:15:00|15384.8|15360.8|15397.2|15373.2|15397.6|15373.6|15384.8|15360.8|0
1600122000000|2020-09-14 22:20:00|15397.6|15373.6|15404.5|15380.5|15406.2|15382.2|15396.8|15372.8|0
1600122300000|2020-09-14 22:25:00|15404.9|15380.9|15406.6|15382.6|15406.6|15382.6|15402.8|15378.8|0
1600122600000|2020-09-14 22:30:00|15405.7|15381.7|15406.5|15382.5|15407.4|15383.4|15401.9|15377.9|0
1600122900000|2020-09-14 22:35:00|15406.9|15382.9|15406.9|15382.9|15407.4|15383.4|15405.7|15381.7|0
1600123200000|2020-09-14 22:40:00|15406.5|15382.5|15410|15386|15410|15386|15406.5|15382.5|0
1600123500000|2020-09-14 22:45:00|15409.5|15385.5|15405.7|15381.7|15411.2|15387.2|15405.7|15381.7|0
1600123800000|2020-09-14 22:50:00|15407.4|15383.4|15410.3|15386.3|15411.7|15387.7|15406.9|15382.9|0
1600124100000|2020-09-14 22:55:00|15409.8|15385.8|15410.7|15386.7|15411.1|15387.1|15407.7|15383.7|0
1600124400000|2020-09-14 23:00:00|15411.1|15387.1|15407.3|15383.3|15411.1|15387.1|15406|15382|0
1600124700000|2020-09-14 23:05:00|15406.9|15382.9|15403.9|15379.9|15408.6|15384.6|15403.1|15379.1|0
1600125000000|2020-09-14 23:10:00|15404.3|15380.3|15410.3|15386.3|15410.8|15386.8|15404.3|15380.3|0
1600125300000|2020-09-14 23:15:00|15409.9|15385.9|15403.9|15379.9|15410.8|15386.8|15403.1|15379.1|0
1600125600000|2020-09-14 23:20:00|15404.8|15380.8|15404.8|15380.8|15406.5|15382.5|15403.1|15379.1|0
1600125900000|2020-09-14 23:25:00|15403.1|15379.1|15396.2|15372.2|15403.1|15379.1|15395.8|15371.8|0
1600126200000|2020-09-14 23:30:00|15397.9|15373.9|15395.4|15371.4|15399.6|15375.6|15395.4|15371.4|0
1600126500000|2020-09-14 23:35:00|15396.2|15372.2|15397.9|15373.9|15397.9|15373.9|15394.5|15370.5|0
1600126800000|2020-09-14 23:40:00|15398.3|15374.3|15391.1|15367.1|15399.6|15375.6|15390.2|15366.2|0
1600127100000|2020-09-14 23:45:00|15390.2|15366.2|15392.8|15368.8|15393.6|15369.6|15388.5|15364.5|0
1600127400000|2020-09-14 23:50:00|15392.3|15368.3|15398.3|15374.3|15398.3|15374.3|15391.9|15367.9|0
1600127700000|2020-09-14 23:55:00|15399.2|15375.2|15403.4|15379.4|15404.3|15380.3|15398.3|15374.3|0
1600128000000|2020-09-15 00:00:00|15404.3|15380.3|15407.7|15383.7|15408.6|15384.6|15400.9|15376.9|0
1600128300000|2020-09-15 00:05:00|15408.6|15384.6|15405.2|15381.2|15408.6|15384.6|15405.2|15381.2|0
1600128600000|2020-09-15 00:10:00|15404.3|15380.3|15400.9|15376.9|15408.6|15384.6|15398.3|15374.3|0
1600128900000|2020-09-15 00:15:00|15401.7|15377.7|15388.7|15364.7|15401.7|15377.7|15388.5|15364.5|0
1600129200000|2020-09-15 00:20:00|15388.9|15364.9|15379.4|15355.4|15388.9|15364.9|15375.3|15351.3|0
1600129500000|2020-09-15 00:25:00|15379.8|15355.8|15380.4|15356.4|15383.4|15359.4|15373.4|15349.4|0
1600129800000|2020-09-15 00:30:00|15380.7|15356.7|15379|15355|15384.1|15360.1|15373|15349|0
1600130100000|2020-09-15 00:35:00|15379.2|15355.2|15381.2|15357.2|15383.7|15359.7|15379|15355|0
1600130400000|2020-09-15 00:40:00|15380.8|15356.8|15381.3|15357.3|15384.5|15360.5|15378.6|15354.6|0
1600130700000|2020-09-15 00:45:00|15381.8|15357.8|15375.8|15351.8|15382.2|15358.2|15375|15351|0
1600131000000|2020-09-15 00:50:00|15375.4|15351.4|15384.3|15360.3|15384.3|15360.3|15375.4|15351.4|0
1600131300000|2020-09-15 00:55:00|15383.9|15359.9|15381.6|15357.6|15383.9|15359.9|15376.7|15352.7|0
1600131600000|2020-09-15 01:00:00|15382|15358|15363.7|15353.7|15382|15368.7|15358.7|15348.7|2231
1600131900000|2020-09-15 01:05:00|15366.2|15356.2|15368.7|15358.7|15376.2|15366.2|15361.2|15351.2|957
1600132200000|2020-09-15 01:10:00|15371.2|15361.2|15363.7|15353.7|15371.2|15361.2|15361.2|15351.2|541
1600132500000|2020-09-15 01:15:00|15361.2|15351.2|15401.2|15391.2|15421.2|15411.2|15353.7|15343.7|2891
1600132800000|2020-09-15 01:20:00|15403.7|15393.7|15403.7|15393.7|15408.7|15398.7|15388.7|15378.7|1343
1600133100000|2020-09-15 01:25:00|15406.2|15396.2|15398.7|15388.7|15408.7|15398.7|15393.7|15383.7|772
1600133400000|2020-09-15 01:30:00|15401.2|15391.2|15376.2|15366.2|15403.7|15393.7|15373.7|15363.7|8257
1600133700000|2020-09-15 01:35:00|15373.7|15363.7|15361.2|15351.2|15376.2|15366.2|15333.7|15323.7|6534
1600134000000|2020-09-15 01:40:00|15363.7|15353.7|15381.2|15371.2|15386.2|15376.2|15358.7|15348.7|4092
1600134300000|2020-09-15 01:45:00|15383.7|15373.7|15403.7|15393.7|15406.2|15396.2|15378.7|15368.7|3783
1600134600000|2020-09-15 01:50:00|15401.2|15391.2|15391.2|15381.2|15416.2|15406.2|15388.7|15378.7|4477
1600134900000|2020-09-15 01:55:00|15393.7|15383.7|15406.2|15396.2|15416.2|15406.2|15391.2|15381.2|2874
1600135200000|2020-09-15 02:00:00|15408.7|15398.7|15458.7|15448.7|15461.2|15451.2|15408.7|15398.7|5598
1600135500000|2020-09-15 02:05:00|15461.2|15451.2|15466.2|15456.2|15466.2|15456.2|15446.2|15436.2|4057
1600135800000|2020-09-15 02:10:00|15468.7|15458.7|15466.2|15456.2|15486.2|15476.2|15461.2|15451.2|4176
1600136100000|2020-09-15 02:15:00|15468.7|15458.7|15476.2|15466.2|15478.7|15468.7|15451.2|15441.2|2540
1600136400000|2020-09-15 02:20:00|15473.7|15463.7|15478.7|15468.7|15481.2|15471.2|15453.7|15443.7|2447
1600136700000|2020-09-15 02:25:00|15476.2|15466.2|15456.2|15446.2|15478.7|15468.7|15456.2|15446.2|1711
1600137000000|2020-09-15 02:30:00|15458.7|15448.7|15466.2|15456.2|15468.7|15458.7|15448.7|15438.7|2342
1600137300000|2020-09-15 02:35:00|15468.7|15458.7|15468.7|15458.7|15478.7|15468.7|15458.7|15448.7|1815
1600137600000|2020-09-15 02:40:00|15466.2|15456.2|15488.7|15478.7|15498.7|15488.7|15463.7|15453.7|3415
1600137900000|2020-09-15 02:45:00|15491.2|15481.2|15448.7|15438.7|15493.7|15483.7|15448.7|15438.7|3442
1600138200000|2020-09-15 02:50:00|15446.2|15436.2|15446.2|15436.2|15458.7|15448.7|15441.2|15431.2|2548
1600138500000|2020-09-15 02:55:00|15443.7|15433.7|15473.7|15463.7|15476.2|15466.2|15443.7|15433.7|2716
1600138800000|2020-09-15 03:00:00|15476.2|15466.2|15478.7|15468.7|15488.7|15478.7|15471.2|15461.2|2489
1600139100000|2020-09-15 03:05:00|15481.2|15471.2|15481.2|15471.2|15486.2|15476.2|15471.2|15461.2|1331
1600139400000|2020-09-15 03:10:00|15483.7|15473.7|15468.7|15458.7|15491.2|15481.2|15466.2|15456.2|2768
1600139700000|2020-09-15 03:15:00|15466.2|15456.2|15491.2|15481.2|15493.7|15483.7|15461.2|15451.2|2413
1600140000000|2020-09-15 03:20:00|15493.7|15483.7|15473.7|15463.7|15503.7|15493.7|15473.7|15463.7|3108
1600140300000|2020-09-15 03:25:00|15468.7|15458.7|15491.2|15481.2|15491.2|15481.2|15466.2|15456.2|1307
1600140600000|2020-09-15 03:30:00|15488.7|15478.7|15481.2|15471.2|15488.7|15478.7|15478.7|15468.7|312
1600140900000|2020-09-15 03:35:00|15478.7|15468.7|15481.2|15471.2|15481.2|15471.2|15476.2|15466.2|369
1600141200000|2020-09-15 03:40:00|15478.7|15468.7|15481.2|15471.2|15483.7|15473.7|15478.7|15468.7|215
1600141500000|2020-09-15 03:45:00|15478.7|15468.7|15486.2|15476.2|15488.7|15478.7|15478.7|15468.7|153
1600141800000|2020-09-15 03:50:00|15488.7|15478.7|15486.2|15476.2|15491.2|15481.2|15483.7|15473.7|380
1600142100000|2020-09-15 03:55:00|15483.7|15473.7|15478.7|15468.7|15486.2|15476.2|15476.2|15466.2|285
1600142400000|2020-09-15 04:00:00|15481.2|15471.2|15486.2|15476.2|15486.2|15476.2|15481.2|15471.2|280
1600142700000|2020-09-15 04:05:00|15483.7|15473.7|15486.2|15476.2|15488.7|15478.7|15483.7|15473.7|169
1600143000000|2020-09-15 04:10:00|15488.7|15478.7|15496.2|15486.2|15496.2|15486.2|15483.7|15473.7|255
1600143300000|2020-09-15 04:15:00|15493.7|15483.7|15496.2|15486.2|15496.2|15486.2|15493.7|15483.7|194
1600143600000|2020-09-15 04:20:00|15493.7|15483.7|15498.7|15488.7|15498.7|15488.7|15493.7|15483.7|200
1600143900000|2020-09-15 04:25:00|15496.2|15486.2|15491.2|15481.2|15496.2|15486.2|15488.7|15478.7|262
1600144200000|2020-09-15 04:30:00|15488.7|15478.7|15491.2|15481.2|15493.7|15483.7|15488.7|15478.7|164
1600144500000|2020-09-15 04:35:00|15493.7|15483.7|15473.7|15463.7|15493.7|15483.7|15471.2|15461.2|797
1600144800000|2020-09-15 04:40:00|15471.2|15461.2|15468.7|15458.7|15476.2|15466.2|15463.7|15453.7|525
1600145100000|2020-09-15 04:45:00|15471.2|15461.2|15478.7|15468.7|15478.7|15468.7|15468.7|15458.7|94
1600145400000|2020-09-15 04:50:00|15476.2|15466.2|15483.7|15473.7|15486.2|15476.2|15476.2|15466.2|188
1600145700000|2020-09-15 04:55:00|15481.2|15471.2|15466.2|15456.2|15486.2|15476.2|15466.2|15456.2|1108
1600146000000|2020-09-15 05:00:00|15468.7|15458.7|15473.7|15463.7|15498.7|15488.7|15468.7|15458.7|3976
1600146300000|2020-09-15 05:05:00|15476.2|15466.2|15486.2|15476.2|15486.2|15476.2|15466.2|15456.2|3013
1600146600000|2020-09-15 05:10:00|15488.7|15478.7|15488.7|15478.7|15498.7|15488.7|15483.7|15473.7|2673
1600146900000|2020-09-15 05:15:00|15491.2|15481.2|15488.7|15478.7|15491.2|15481.2|15473.7|15463.7|3406
1600147200000|2020-09-15 05:20:00|15491.2|15481.2|15488.7|15478.7|15493.7|15483.7|15481.2|15471.2|1143
1600147500000|2020-09-15 05:25:00|15491.2|15481.2|15486.2|15476.2|15493.7|15483.7|15481.2|15471.2|1114
1600147800000|2020-09-15 05:30:00|15488.7|15478.7|15501.2|15491.2|15508.7|15498.7|15488.7|15478.7|1806
1600148100000|2020-09-15 05:35:00|15503.7|15493.7|15483.7|15473.7|15506.2|15496.2|15481.2|15471.2|1393
1600148400000|2020-09-15 05:40:00|15481.2|15471.2|15458.7|15448.7|15486.2|15476.2|15456.2|15446.2|1712
1600148700000|2020-09-15 05:45:00|15456.2|15446.2|15473.7|15463.7|15476.2|15466.2|15453.7|15443.7|1979
1600149000000|2020-09-15 05:50:00|15468.7|15458.7|15468.7|15458.7|15476.2|15466.2|15461.2|15451.2|1340
1600149300000|2020-09-15 05:55:00|15466.2|15456.2|15478.7|15468.7|15483.7|15473.7|15463.7|15453.7|1328
1600149600000|2020-09-15 06:00:00|15481.2|15471.2|15471.2|15461.2|15481.2|15471.2|15446.2|15436.2|3220
1600149900000|2020-09-15 06:05:00|15473.7|15463.7|15488.7|15478.7|15488.7|15478.7|15468.7|15458.7|1843
1600150200000|2020-09-15 06:10:00|15491.2|15481.2|15503.7|15493.7|15511.2|15501.2|15488.7|15478.7|2648
1600150500000|2020-09-15 06:15:00|15506.2|15496.2|15508.7|15498.7|15516.2|15506.2|15496.2|15486.2|2298
1600150800000|2020-09-15 06:20:00|15511.2|15501.2|15511.2|15501.2|15516.2|15506.2|15503.7|15493.7|1223
1600151100000|2020-09-15 06:25:00|15513.7|15503.7|15508.7|15498.7|15516.2|15506.2|15496.2|15486.2|1833
1600151400000|2020-09-15 06:30:00|15506.2|15496.2|15518.7|15508.7|15521.2|15511.2|15498.7|15488.7|2203
1600151700000|2020-09-15 06:35:00|15521.2|15511.2|15518.7|15508.7|15533.7|15523.7|15513.7|15503.7|2754
1600152000000|2020-09-15 06:40:00|15521.2|15511.2|15503.7|15493.7|15521.2|15511.2|15498.7|15488.7|3300
1600152300000|2020-09-15 06:45:00|15506.2|15496.2|15513.7|15503.7|15513.7|15503.7|15498.7|15488.7|1793
1600152600000|2020-09-15 06:50:00|15511.2|15501.2|15496.2|15486.2|15511.2|15501.2|15491.2|15481.2|2229
1600152900000|2020-09-15 06:55:00|15498.7|15488.7|15503.7|15493.7|15503.7|15493.7|15486.2|15476.2|3985
1600153200000|2020-09-15 07:00:00|15486.2|15473.7|15498.7|15486.2|15503.7|15488.7|15486.2|15471.2|2265
1600153500000|2020-09-15 07:05:00|15496.2|15483.7|15491.2|15478.7|15501.2|15488.7|15488.7|15476.2|908
1600153800000|2020-09-15 07:10:00|15488.7|15476.2|15478.7|15466.2|15488.7|15478.7|15478.7|15463.7|809
1600154100000|2020-09-15 07:15:00|15476.2|15463.7|15491.2|15476.2|15491.2|15478.7|15476.2|15463.7|428
1600154400000|2020-09-15 07:20:00|15488.7|15478.7|15498.7|15486.2|15498.7|15486.2|15488.7|15478.7|263
1600154700000|2020-09-15 07:25:00|15501.2|15488.7|15493.7|15481.2|15501.2|15488.7|15491.2|15476.2|335
1600155000000|2020-09-15 07:30:00|15496.2|15478.7|15496.2|15481.2|15496.2|15483.7|15488.7|15476.2|377
1600155300000|2020-09-15 07:35:00|15493.7|15483.7|15498.7|15486.2|15501.2|15488.7|15493.7|15478.7|242
1600155600000|2020-09-15 07:40:00|15496.2|15483.7|15493.7|15478.7|15498.7|15486.2|15493.7|15478.7|487
1600155900000|2020-09-15 07:45:00|15491.2|15476.2|15493.7|15481.2|15496.2|15483.7|15486.2|15473.7|382
1600156200000|2020-09-15 07:50:00|15491.2|15478.7|15493.7|15481.2|15493.7|15481.2|15486.2|15473.7|467
1600156500000|2020-09-15 07:55:00|15491.2|15478.7|15506.2|15491.2|15506.2|15493.7|15491.2|15478.7|530
1600156800000|2020-09-15 08:00:00|15503.7|15488.7|15496.2|15483.7|15506.2|15491.2|15493.7|15481.2|972
1600157100000|2020-09-15 08:05:00|15498.7|15486.2|15498.7|15486.2|15506.2|15493.7|15496.2|15486.2|381
1600157400000|2020-09-15 08:10:00|15496.2|15483.7|15486.2|15473.7|15498.7|15486.2|15483.7|15471.2|686
1600157700000|2020-09-15 08:15:00|15488.7|15471.2|15496.2|15483.7|15496.2|15483.7|15483.7|15471.2|530
1600158000000|2020-09-15 08:20:00|15493.7|15481.2|15491.2|15478.7|15496.2|15483.7|15488.7|15476.2|900
1600158300000|2020-09-15 08:25:00|15493.7|15481.2|15493.7|15481.2|15496.2|15483.7|15486.2|15473.7|1216
1600158600000|2020-09-15 08:30:00|15501.1|15477.1|15498.9|15474.9|15503.8|15479.8|15495.2|15471.2|0
1600158900000|2020-09-15 08:35:00|15497.7|15473.7|15511.7|15487.7|15515.3|15491.3|15496.1|15472.1|1662
1600159200000|2020-09-15 08:40:00|15512.1|15488.1|15520.9|15496.9|15522.1|15498.1|15511.7|15487.7|0
1600159500000|2020-09-15 08:45:00|15520.4|15496.4|15535.5|15511.5|15536.7|15512.7|15520.4|15496.4|0
1600159800000|2020-09-15 08:50:00|15536.3|15512.3|15530.4|15506.4|15538.7|15514.7|15527.6|15503.6|0
1600160100000|2020-09-15 08:55:00|15530.8|15506.8|15528.5|15504.5|15538.2|15514.2|15527.5|15503.5|0
1600160400000|2020-09-15 09:00:00|15528|15504|15511.2|15498.7|15528|15504|15508.7|15493.7|416
1600160700000|2020-09-15 09:05:00|15513.7|15501.2|15511.2|15498.7|15513.7|15501.2|15506.2|15493.7|189
1600161000000|2020-09-15 09:10:00|15508.7|15496.2|15506.2|15493.7|15511.2|15498.7|15503.7|15491.2|117
1600161300000|2020-09-15 09:15:00|15508.7|15496.2|15511.2|15496.2|15513.7|15501.2|15503.7|15491.2|297
1600161600000|2020-09-15 09:20:00|15508.7|15498.7|15513.7|15501.2|15516.2|15503.7|15508.7|15498.7|540
1600161900000|2020-09-15 09:25:00|15516.2|15503.7|15516.2|15503.7|15518.7|15506.2|15513.7|15501.2|91
1600162200000|2020-09-15 09:30:00|15513.7|15501.2|15511.2|15498.7|15516.2|15503.7|15511.2|15498.7|100
1600162500000|2020-09-15 09:35:00|15508.7|15496.2|15508.7|15496.2|15511.2|15498.7|15506.2|15493.7|582
1600162800000|2020-09-15 09:40:00|15506.2|15493.7|15501.2|15488.7|15506.2|15493.7|15501.2|15488.7|153
1600163100000|2020-09-15 09:45:00|15503.7|15491.2|15508.7|15496.2|15508.7|15496.2|15498.7|15486.2|256
1600163400000|2020-09-15 09:50:00|15506.2|15493.7|15508.7|15496.2|15508.7|15496.2|15503.7|15491.2|160
1600163700000|2020-09-15 09:55:00|15511.2|15498.7|15508.7|15496.2|15511.2|15498.7|15508.7|15493.7|106
1600164000000|2020-09-15 10:00:00|15506.2|15493.7|15506.2|15493.7|15508.7|15496.2|15503.7|15491.2|64
1600164300000|2020-09-15 10:05:00|15508.7|15496.2|15503.7|15491.2|15511.2|15498.7|15503.7|15491.2|79
1600164600000|2020-09-15 10:10:00|15506.2|15493.7|15508.7|15496.2|15513.7|15498.7|15503.7|15491.2|303
1600164900000|2020-09-15 10:15:00|15511.2|15498.7|15511.2|15498.7|15511.2|15498.7|15508.7|15496.2|42
1600165200000|2020-09-15 10:20:00|15508.7|15496.2|15508.7|15496.2|15508.7|15496.2|15506.2|15493.7|65
1600165500000|2020-09-15 10:25:00|15506.2|15493.7|15508.7|15496.2|15508.7|15496.2|15506.2|15493.7|34
1600165800000|2020-09-15 10:30:00|15506.2|15493.7|15506.2|15493.7|15508.7|15496.2|15506.2|15493.7|96
1600166100000|2020-09-15 10:35:00||15491.2||15493.7||15493.7||15491.2|28
1600166400000|2020-09-15 10:40:00|15503.7|15491.2|15503.7|15491.2|15503.7|15491.2|15503.7|15491.2|40
1600166700000|2020-09-15 10:45:00|15506.2|15488.7|15506.2|15493.7|15506.2|15493.7|15506.2|15488.7|140
1600167000000|2020-09-15 10:50:00|15508.7|15496.2|15513.7|15501.2|15513.7|15501.2|15508.7|15496.2|91
1600167300000|2020-09-15 10:55:00|15518.7|15503.7|15518.7|15506.2|15518.7|15506.2|15516.2|15503.7|109
1600167600000|2020-09-15 11:00:00|15521.2|15508.7|15518.7|15506.2|15523.7|15511.2|15516.2|15503.7|203
1600167900000|2020-09-15 11:05:00|15521.2|15508.7|15518.7|15506.2|15523.7|15508.7|15518.7|15506.2|97
1600168200000|2020-09-15 11:10:00|15521.2|15508.7|15518.7|15506.2|15521.2|15508.7|15518.7|15503.7|138
1600168500000|2020-09-15 11:15:00|15516.2|15503.7|15518.7|15506.2|15518.7|15506.2|15516.2|15503.7|68
1600168800000|2020-09-15 11:20:00|15521.2|15508.7|15516.2|15503.7|15521.2|15508.7|15516.2|15503.7|57
1600169100000|2020-09-15 11:25:00|15518.7|15506.2|15516.2|15503.7|15518.7|15506.2|15513.7|15501.2|119
1600169400000|2020-09-15 11:30:00|15521.2|15508.7|15518.7|15506.2|15523.7|15511.2|15518.7|15506.2|126
1600169700000|2020-09-15 11:35:00|15521.2|15508.7|15521.2|15508.7|15523.7|15511.2|15518.7|15506.2|48
1600170000000|2020-09-15 11:40:00|15518.7|15506.2|15516.2|15503.7|15521.2|15506.2|15513.7|15501.2|50
1600170300000|2020-09-15 11:45:00|15518.7|15501.2|15518.7|15506.2|15523.7|15508.7|15518.7|15501.2|79
1600170600000|2020-09-15 11:50:00|15521.2|15508.7|15523.7|15511.2|15523.7|15511.2|15521.2|15508.7|279
1600170900000|2020-09-15 11:55:00|15526.2|15508.7|15526.2|15511.2|15531.2|15518.7|15523.7|15508.7|310
1600171200000|2020-09-15 12:00:00|15523.7|15513.7|15518.7|15506.2|15526.2|15513.7|15516.2|15503.7|268
1600171500000|2020-09-15 12:05:00|15521.2|15508.7|15523.7|15511.2|15523.7|15511.2|15518.7|15506.2|98
1600171800000|2020-09-15 12:10:00|15526.2|15508.7|15531.2|15516.2|15531.2|15518.7|15526.2|15508.7|84
1600172100000|2020-09-15 12:15:00|15528.7|15518.7|15531.2|15518.7|15531.2|15518.7|15528.7|15516.2|77
1600172400000|2020-09-15 12:20:00|15533.7|15516.2|15526.2|15513.7|15533.7|15516.2|15526.2|15513.7|179
1600172700000|2020-09-15 12:25:00|15528.7|15516.2|15531.2|15516.2|15531.2|15516.2|15526.2|15513.7|38
1600173000000|2020-09-15 12:30:00|15528.7|15518.7|15536.2|15521.2|15536.2|15523.7|15526.2|15513.7|226
1600173300000|2020-09-15 12:35:00|15533.7|15523.7|15538.7|15526.2|15538.7|15526.2|15533.7|15521.2|162
1600173600000|2020-09-15 12:40:00|15536.2|15523.7|15538.7|15526.2|15538.7|15526.2|15536.2|15523.7|49
1600173900000|2020-09-15 12:45:00|15541.2|15523.7|15533.7|15521.2|15541.2|15528.7|15531.2|15518.7|237
1600174200000|2020-09-15 12:50:00|15531.2|15518.7|15531.2|15518.7|15533.7|15521.2|15531.2|15518.7|54
1600174500000|2020-09-15 12:55:00|15533.7|15521.2|15531.2|15518.7|15533.7|15521.2|15528.7|15516.2|101
1600174800000|2020-09-15 13:00:00|15528.7|15516.2|15533.7|15521.2|15533.7|15521.2|15528.7|15516.2|35
1600175100000|2020-09-15 13:05:00|15536.2|15523.7|15536.2|15523.7|15536.2|15523.7|15533.7|15521.2|347
1600175400000|2020-09-15 13:10:00|15533.7|15521.2|15536.2|15521.2|15536.2|15523.7|15533.7|15521.2|41
1600175700000|2020-09-15 13:15:00|15533.7|15518.7|15538.7|15526.2|15538.7|15526.2|15533.7|15518.7|284
1600176000000|2020-09-15 13:20:00|15536.2|15523.7|15531.2|15518.7|15538.7|15523.7|15528.7|15516.2|183
1600176300000|2020-09-15 13:25:00|15533.7|15521.2|15536.2|15521.2|15536.2|15523.7|15531.2|15518.7|154
1600176600000|2020-09-15 13:30:00|15533.7|15523.7|15528.7|15516.2|15536.2|15523.7|15526.2|15513.7|255
1600176900000|2020-09-15 13:35:00|15526.2|15513.7|15536.2|15523.7|15538.7|15526.2|15526.2|15513.7|180
1600177200000|2020-09-15 13:40:00|15538.7|15526.2|15538.7|15526.2|15546.2|15533.7|15536.2|15521.2|584
1600177500000|2020-09-15 13:45:00|15536.2|15523.7|15518.7|15506.2|15536.2|15523.7|15518.7|15506.2|301
1600177800000|2020-09-15 13:50:00|15521.2|15503.7|15523.7|15511.2|15526.2|15513.7|15513.7|15501.2|569
1600178100000|2020-09-15 13:55:00|15526.2|15513.7|15533.7|15521.2|15533.7|15521.2|15518.7|15506.2|411
1600178400000|2020-09-15 14:00:00|15536.2|15523.7|15541.2|15528.7|15543.7|15531.2|15531.2|15518.7|516
1600178700000|2020-09-15 14:05:00|15538.7|15526.2|15531.2|15516.2|15541.2|15528.7|15526.2|15513.7|315
1600179000000|2020-09-15 14:10:00|15533.7|15518.7|15523.7|15508.7|15536.2|15523.7|15518.7|15506.2|320
1600179300000|2020-09-15 14:15:00|15521.2|15511.2|15523.7|15511.2|15528.7|15513.7|15516.2|15503.7|203
1600179600000|2020-09-15 14:20:00|15521.2|15508.7|15518.7|15506.2|15523.7|15511.2|15516.2|15503.7|570
1600179900000|2020-09-15 14:25:00|15513.7|15501.2|15523.7|15511.2|15528.7|15516.2|15513.7|15501.2|622
1600180200000|2020-09-15 14:30:00|15521.2|15508.7|15531.2|15518.7|15531.2|15518.7|15518.7|15506.2|161
1600180500000|2020-09-15 14:35:00|15533.7|15521.2|15531.2|15518.7|15541.2|15528.7|15528.7|15516.2|226
1600180800000|2020-09-15 14:40:00|15528.7|15516.2|15518.7|15506.2|15531.2|15518.7|15518.7|15506.2|372
1600181100000|2020-09-15 14:45:00|15521.2|15508.7|15531.2|15518.7|15531.2|15518.7|15518.7|15506.2|138
1600181400000|2020-09-15 14:50:00|15528.7|15516.2|15541.2|15528.7|15541.2|15528.7|15528.7|15516.2|300
1600181700000|2020-09-15 14:55:00|15538.7|15526.2|15541.2|15528.7|15543.7|15531.2|15536.2|15523.7|189
1600182000000|2020-09-15 15:00:00|15543.7|15531.2|15538.7|15526.2|15543.7|15531.2|15538.7|15526.2|212
1600182300000|2020-09-15 15:05:00|15536.2|15523.7|15531.2|15518.7|15538.7|15526.2|15531.2|15518.7|168
1600182600000|2020-09-15 15:10:00|15533.7|15521.2|15531.2|15518.7|15536.2|15523.7|15526.2|15513.7|230
1600182900000|2020-09-15 15:15:00|15533.7|15521.2|15543.7|15531.2|15543.7|15531.2|15533.7|15521.2|373
1600183200000|2020-09-15 15:20:00|15541.2|15528.7|15538.7|15526.2|15543.7|15531.2|15538.7|15526.2|629
1600183500000|2020-09-15 15:25:00|15536.2|15523.7|15536.2|15523.7|15541.2|15528.7|15531.2|15518.7|623
1600183800000|2020-09-15 15:30:00|15533.7|15521.2|15536.2|15521.2|15538.7|15526.2|15533.7|15521.2|372
1600184100000|2020-09-15 15:35:00|15533.7|15523.7|15543.7|15531.2|15543.7|15531.2|15533.7|15521.2|230
1600184400000|2020-09-15 15:40:00|15546.2|15533.7|15538.7|15526.2|15546.2|15533.7|15538.7|15526.2|398
1600184700000|2020-09-15 15:45:00|15536.2|15523.7|15538.7|15526.2|15538.7|15526.2|15536.2|15523.7|120
1600185000000|2020-09-15 15:50:00|15536.2|15523.7|15531.2|15518.7|15536.2|15523.7|15528.7|15516.2|414
1600185300000|2020-09-15 15:55:00|15533.7|15521.2|15533.7|15521.2|15536.2|15523.7|15531.2|15518.7|99
1600185600000|2020-09-15 16:00:00|15536.2|15523.7|15538.7|15526.2|15541.2|15528.7|15533.7|15521.2|195
1600185900000|2020-09-15 16:05:00|15536.2|15523.7|15533.7|15521.2|15538.7|15526.2|15533.7|15521.2|79
1600186200000|2020-09-15 16:10:00|15531.2|15518.7|15538.7|15526.2|15538.7|15526.2|15531.2|15518.7|78
1600186500000|2020-09-15 16:15:00|15536.2|15523.7|15538.7|15526.2|15538.7|15526.2|15536.2|15523.7|48
1600186800000|2020-09-15 16:20:00|15536.2|15523.7|15536.2|15523.7|15538.7|15526.2|15533.7|15521.2|36
1600187100000|2020-09-15 16:25:00|15533.7|15521.2|15538.7|15526.2|15538.7|15526.2|15531.2|15518.7|30
1600187400000|2020-09-15 16:30:00|||||||||6
1600187700000|2020-09-15 16:35:00|||||||||10
1600188000000|2020-09-15 16:40:00|15541.2|15528.7|15538.7|15526.2|15541.2|15528.7|15538.7|15526.2|115
1600188300000|2020-09-15 16:45:00|15536.2|15523.7|15536.2|15523.7|15541.2|15528.7|15536.2|15523.7|83
1600188600000|2020-09-15 16:50:00|15533.7|15521.2|15533.7|15521.2|15538.7|15526.2|15533.7|15521.2|188
1600188900000|2020-09-15 16:55:00|15531.2|15518.7|15536.2|15523.7|15536.2|15523.7|15531.2|15518.7|115
1600189200000|2020-09-15 17:00:00|15538.7|15526.2|15536.2|15523.7|15543.7|15531.2|15533.7|15521.2|157
1600189500000|2020-09-15 17:05:00|15533.7|15521.2|15536.2|15523.7|15538.7|15526.2|15533.7|15521.2|77
1600189800000|2020-09-15 17:10:00|15538.7|15526.2|15538.7|15526.2|15541.2|15528.7|15536.2|15523.7|80
1600190100000|2020-09-15 17:15:00|15541.2|15528.7|15536.2|15523.7|15541.2|15528.7|15536.2|15521.2|114
1600190400000|2020-09-15 17:20:00|15533.7|15521.2|15536.2|15523.7|15536.2|15523.7|15533.7|15518.7|61
1600190700000|2020-09-15 17:25:00|15533.7|15521.2|15533.7|15521.2|15536.2|15523.7|15533.7|15521.2|92
1600191000000|2020-09-15 17:30:00|15536.2|15523.7|15536.2|15523.7|15536.2|15523.7|15536.2|15523.7|14
1600191300000|2020-09-15 17:35:00|15538.7|15526.2|15538.7|15526.2|15543.7|15531.2|15538.7|15526.2|145
1600191600000|2020-09-15 17:40:00|15541.2|15528.7|15541.2|15528.7|15541.2|15528.7|15541.2|15528.7|28
1600191900000|2020-09-15 17:45:00|15543.7|15531.2|15543.7|15531.2|15543.7|15531.2|15543.7|15531.2|43
1600192200000|2020-09-15 17:50:00|15546.2|15528.7|15543.7|15531.2|15546.2|15533.7|15543.7|15528.7|134
1600192500000|2020-09-15 17:55:00|15541.2|15528.7|15536.2|15523.7|15541.2|15528.7|15536.2|15523.7|53
1600192800000|2020-09-15 18:00:00|15538.7|15526.2|15533.7|15521.2|15538.7|15526.2|15531.2|15518.7|157
1600193100000|2020-09-15 18:05:00|15536.2|15523.7|15528.7|15516.2|15536.2|15523.7|15528.7|15516.2|202
1600193400000|2020-09-15 18:10:00|15531.2|15518.7|15533.7|15521.2|15536.2|15523.7|15531.2|15516.2|54
1600193700000|2020-09-15 18:15:00|15536.2|15518.7|15531.2|15518.7|15536.2|15521.2|15531.2|15518.7|51
1600194000000|2020-09-15 18:20:00|15533.7|15521.2|15531.2|15518.7|15533.7|15521.2|15528.7|15516.2|39
1600194300000|2020-09-15 18:25:00|15528.7|15516.2|15531.2|15518.7|15531.2|15518.7|15526.2|15513.7|90
1600194600000|2020-09-15 18:30:00|15528.7|15516.2|15528.7|15516.2|15528.7|15516.2|15523.7|15511.2|93
1600194900000|2020-09-15 18:35:00|15531.2|15518.7|15528.7|15516.2|15531.2|15518.7|15528.7|15516.2|26
1600195200000|2020-09-15 18:40:00|15531.2|15518.7|15532.5|15522.5|15533.7|15522.5|15528.7|15516.2|94
1600195500000|2020-09-15 18:45:00|15535|15525|15535|15525|15535|15525|15532.5|15522.5|30
1600195800000|2020-09-15 18:50:00|15532.5|15522.5|15535|15525|15535|15525|15532.5|15522.5|86
1600196100000|2020-09-15 18:55:00|15532.5|15522.5|15537.5|15527.5|15537.5|15527.5|15532.5|15522.5|145
1600196400000|2020-09-15 19:00:00|15536.2|15526.2|15535|15525|15537.5|15527.5|15535|15525|53
1600196700000|2020-09-15 19:05:00|15533.7|15523.7|15527.5|15517.5|15535|15525|15527.5|15517.5|256
1600197000000|2020-09-15 19:10:00|15526.2|15516.2|15522.5|15512.5|15527.5|15517.5|15522.5|15512.5|49
1600197300000|2020-09-15 19:15:00|15523.7|15513.7|15527.5|15517.5|15530|15520|15522.5|15512.5|86
1600197600000|2020-09-15 19:20:00|15526.2|15516.2|15525|15515|15527.5|15517.5|15523.7|15513.7|108
1600197900000|2020-09-15 19:25:00|15527.5|15517.5|15526.2|15516.2|15530|15520|15522.5|15512.5|103
1600198200000|2020-09-15 19:30:00|15527.5|15517.5|15520|15510|15527.5|15517.5|15517.5|15507.5|283
1600198500000|2020-09-15 19:35:00|15517.5|15507.5|15517.5|15507.5|15522.5|15512.5|15516.2|15506.2|121
1600198800000|2020-09-15 19:40:00|15516.2|15506.2|15517.5|15507.5|15520|15510|15515|15505|619
1600199100000|2020-09-15 19:45:00|15515|15505|15515|15505|15520|15510|15515|15505|346
1600199400000|2020-09-15 19:50:00|15512.5|15502.5|15522.5|15512.5|15522.5|15512.5|15512.5|15502.5|289
1600199700000|2020-09-15 19:55:00|15525|15515|15527.5|15517.5|15528.7|15518.7|15525|15515|240
1600200000000|2020-09-15 20:00:00|15526.2|15516.2|15526.2|15516.2|15527.5|15517.5|15525|15515|72
1600200300000|2020-09-15 20:05:00|15525|15515|15528.7|15518.7|15530|15520|15525|15515|84
1600200600000|2020-09-15 20:10:00|15527.5|15517.5|15522.5|15512.5|15527.5|15517.5|15522.5|15512.5|37
1600200900000|2020-09-15 20:15:00|15530.4|15506.4|15531.3|15507.3|15531.6|15507.6|15528.6|15504.6|36
1600201200000|2020-09-15 20:20:00|15531.2|15507.2|15530.9|15506.9|15531.3|15507.3|15530.6|15506.6|125
1600201500000|2020-09-15 20:25:00|15531.6|15507.6|15530.5|15506.5|15531.7|15507.7|15530.5|15506.5|44
1600201800000|2020-09-15 20:30:00|15529|15505|15529|15505|15532.4|15508.4|15528.1|15504.1|55
1600202100000|2020-09-15 20:35:00|15529.9|15505.9|15533.3|15509.3|15536.7|15512.7|15529.9|15505.9|19
1600202400000|2020-09-15 20:40:00|15532.4|15508.4|15529|15505|15532.4|15508.4|15528.1|15504.1|28
1600202700000|2020-09-15 20:45:00|15528.1|15504.1|15529|15505|15529.9|15505.9|15527.3|15503.3|34
1600203000000|2020-09-15 20:50:00|15529.9|15505.9|15528.1|15504.1|15530.7|15506.7|15527.3|15503.3|24
1600203300000|2020-09-15 20:55:00|15527.3|15503.3|15529.4|15505.4|15531.6|15507.6|15527.3|15503.3|101
1600203600000|2020-09-15 21:00:00|15529.2|15505.2|15528.1|15504.1|15529.7|15505.7|15528.1|15504.1|2
1600203900000|2020-09-15 21:05:00|15528.4|15504.4|15528.3|15504.3|15528.4|15504.4|15527.4|15503.4|1
1600204200000|2020-09-15 21:10:00|15529.2|15505.2|15530.1|15506.1|15531|15507|15529.2|15505.2|2
1600204500000|2020-09-15 21:15:00|15530.5|15506.5|15530.5|15506.5|15530.6|15506.6|15530.1|15506.1|1
1600204800000|2020-09-15 21:20:00|15530.2|15506.2|15532.1|15508.1|15533.4|15509.4|15530.2|15506.2|0
1600205100000|2020-09-15 21:25:00|15532.4|15508.4|15532.4|15508.4|15532.4|15508.4|15532.2|15508.2|0
1600205400000|2020-09-15 21:30:00|15532.5|15508.5|15532.4|15508.4|15533.8|15509.8|15532.4|15508.4|0
1600205700000|2020-09-15 21:35:00|15532.2|15508.2|15532.1|15508.1|15532.4|15508.4|15532.1|15508.1|0
1600206000000|2020-09-15 21:40:00|15532.4|15508.4|15531.9|15507.9|15532.4|15508.4|15531.9|15507.9|0
1600206300000|2020-09-15 21:45:00|15531.5|15507.5|15532.5|15508.5|15532.5|15508.5|15531.5|15507.5|0
1600206600000|2020-09-15 21:50:00|15531.8|15507.8|15532.5|15508.5|15532.5|15508.5|15531.8|15507.8|0
1600206900000|2020-09-15 21:55:00|15532.6|15508.6|15533.1|15509.1|15533.1|15509.1|15532.5|15508.5|0
1600207200000|2020-09-15 22:00:00|15532.4|15508.4|15539.6|15515.6|15542.2|15518.2|15532.4|15508.4|0
1600207500000|2020-09-15 22:05:00|15540.5|15516.5|15537.9|15513.9|15540.5|15516.5|15537|15513|0
1600207800000|2020-09-15 22:10:00|15537|15513|15538.7|15514.7|15538.7|15514.7|15535.3|15511.3|0
1600208100000|2020-09-15 22:15:00|15539.6|15515.6|15535.6|15511.6|15539.6|15515.6|15534.3|15510.3|0
1600208400000|2020-09-15 22:20:00|15535.2|15511.2|15536.9|15512.9|15539.5|15515.5|15535.2|15511.2|0
1600208700000|2020-09-15 22:25:00|15537.3|15513.3|15536.9|15512.9|15537.3|15513.3|15536.9|15512.9|0
1600209000000|2020-09-15 22:30:00|15537.8|15513.8|15536.9|15512.9|15537.8|15513.8|15536.1|15512.1|0
1600209300000|2020-09-15 22:35:00|15536.1|15512.1|15532.6|15508.6|15536.9|15512.9|15530|15506|0
1600209600000|2020-09-15 22:40:00|15533.5|15509.5|15533.9|15509.9|15535.2|15511.2|15533.5|15509.5|0
1600209900000|2020-09-15 22:45:00|15533.5|15509.5|15536.1|15512.1|15536.1|15512.1|15533.5|15509.5|0
1600210200000|2020-09-15 22:50:00|15536.5|15512.5|15527.8|15503.8|15536.9|15512.9|15526.1|15502.1|0
1600210500000|2020-09-15 22:55:00|15528.7|15504.7|15530.4|15506.4|15530.4|15506.4|15527.8|15503.8|0
1600210800000|2020-09-15 23:00:00|15531.2|15507.2|15529|15505|15531.2|15507.2|15529|15505|0
1600211100000|2020-09-15 23:05:00|15529.4|15505.4|15525.6|15501.6|15529.4|15505.4|15525.6|15501.6|0
1600211400000|2020-09-15 23:10:00|15525.1|15501.1|15522.6|15498.6|15525.6|15501.6|15519.5|15495.5|0
1600211700000|2020-09-15 23:15:00|15523.1|15499.1|15519.3|15495.3|15523.5|15499.5|15517.5|15493.5|0
1600212000000|2020-09-15 23:20:00|15518.5|15494.5|15513.3|15489.3|15518.5|15494.5|15513.3|15489.3|0
1600212300000|2020-09-15 23:25:00|15512.4|15488.4|15515.5|15491.5|15516.4|15492.4|15507.7|15483.7|0
1600212600000|2020-09-15 23:30:00|15512.9|15488.9|15512.9|15488.9|15515.5|15491.5|15510.3|15486.3|0
1600212900000|2020-09-15 23:35:00|15512.5|15488.5|15508.6|15484.6|15515.5|15491.5|15507.8|15483.8|0
1600213200000|2020-09-15 23:40:00|15507.8|15483.8|15506.8|15482.8|15510.3|15486.3|15504.2|15480.2|0
1600213500000|2020-09-15 23:45:00|15507.6|15483.6|15502.8|15478.8|15508.5|15484.5|15500.2|15476.2|0
1600213800000|2020-09-15 23:50:00|15503.2|15479.2|15507.6|15483.6|15510.6|15486.6|15502.8|15478.8|0
1600214100000|2020-09-15 23:55:00|15507.2|15483.2|15511.2|15487.2|15513.2|15489.2|15507.2|15483.2|0
1600214400000|2020-09-16 00:00:00|15512|15488|15515.1|15491.1|15516|15492|15507.7|15483.7|0
1600214700000|2020-09-16 00:05:00|15514.7|15490.7|15507.4|15483.4|15514.7|15490.7|15504.4|15480.4|0
1600215000000|2020-09-16 00:10:00|15506.6|15482.6|15503.1|15479.1|15511.7|15487.7|15502.3|15478.3|0
1600215300000|2020-09-16 00:15:00|15503.5|15479.5|15501.8|15477.8|15505.7|15481.7|15490.5|15466.5|0
1600215600000|2020-09-16 00:20:00|15501.4|15477.4|15504.5|15480.5|15505|15481|15500.9|15476.9|0
1600215900000|2020-09-16 00:25:00|15504.8|15480.8|15509|15485|15509.2|15485.2|15503.8|15479.8|0
1600216200000|2020-09-16 00:30:00|15508.6|15484.6|15512.2|15488.2|15513.1|15489.1|15508.6|15484.6|0
1600216500000|2020-09-16 00:35:00|15512.7|15488.7|15517.1|15493.1|15517.1|15493.1|15512.2|15488.2|0
1600216800000|2020-09-16 00:40:00|15516.7|15492.7|15517.6|15493.6|15521.6|15497.6|15516.7|15492.7|0
1600217100000|2020-09-16 00:45:00|15517.8|15493.8|15520.3|15496.3|15521.2|15497.2|15517.1|15493.1|0
1600217400000|2020-09-16 00:50:00|15520.5|15496.5|15524|15500|15524|15500|15516.7|15492.7|0
1600217700000|2020-09-16 00:55:00|15524.4|15500.4|15524|15500|15526.7|15502.7|15521.6|15497.6|0
1600218000000|2020-09-16 01:00:00|15523.5|15499.5|15498.8|15488.8|15523.5|15511.3|15491.3|15481.3|1495
1600218300000|2020-09-16 01:05:00|15501.3|15491.3|15503.8|15493.8|15506.3|15496.3|15488.8|15478.8|668
1600218600000|2020-09-16 01:10:00|15501.3|15491.3|15501.3|15491.3|15501.3|15491.3|15483.8|15473.8|749
1600218900000|2020-09-16 01:15:00|15496.3|15486.3|15511.3|15501.3|15528.8|15518.8|15491.3|15481.3|2040
1600219200000|2020-09-16 01:20:00|15508.8|15498.8|15496.3|15486.3|15516.3|15506.3|15491.3|15481.3|1242
1600219500000|2020-09-16 01:25:00|15493.8|15483.8|15486.3|15476.3|15496.3|15486.3|15478.8|15468.8|2922
1600219800000|2020-09-16 01:30:00|15488.8|15478.8|15441.3|15431.3|15491.3|15481.3|15441.3|15431.3|13174
1600220100000|2020-09-16 01:35:00|15443.8|15433.8|15431.3|15421.3|15448.8|15438.8|15418.8|15408.8|8212
1600220400000|2020-09-16 01:40:00|15433.8|15423.8|15433.8|15423.8|15451.3|15441.3|15423.8|15413.8|4264
1600220700000|2020-09-16 01:45:00|15431.3|15421.3|15401.3|15391.3|15433.8|15423.8|15391.3|15381.3|5164
1600221000000|2020-09-16 01:50:00|15398.8|15388.8|15408.8|15398.8|15418.8|15408.8|15383.8|15373.8|5514
1600221300000|2020-09-16 01:55:00|15411.3|15401.3|15416.3|15406.3|15431.3|15421.3|15406.3|15396.3|3667
1600221600000|2020-09-16 02:00:00|15418.8|15408.8|15416.3|15406.3|15423.8|15413.8|15408.8|15398.8|2570
1600221900000|2020-09-16 02:05:00|15418.8|15408.8|15423.8|15413.8|15453.8|15443.8|15413.8|15403.8|4460
1600222200000|2020-09-16 02:10:00|15421.3|15411.3|15411.3|15401.3|15431.3|15421.3|15408.8|15398.8|2358
1600222500000|2020-09-16 02:15:00|15408.8|15398.8|15418.8|15408.8|15421.3|15411.3|15401.3|15391.3|2345
1600222800000|2020-09-16 02:20:00|15421.3|15411.3|15431.3|15421.3|15433.8|15423.8|15416.3|15406.3|1744
1600223100000|2020-09-16 02:25:00|15433.8|15423.8|15431.3|15421.3|15443.8|15433.8|15421.3|15411.3|2112
1600223400000|2020-09-16 02:30:00|15433.8|15423.8|15438.8|15428.8|15443.8|15433.8|15426.3|15416.3|2003
1600223700000|2020-09-16 02:35:00|15441.3|15431.3|15448.8|15438.8|15453.8|15443.8|15433.8|15423.8|2349
1600224000000|2020-09-16 02:40:00|15451.3|15441.3|15428.8|15418.8|15456.3|15446.3|15426.3|15416.3|1702
1600224300000|2020-09-16 02:45:00|15426.3|15416.3|15428.8|15418.8|15433.8|15423.8|15423.8|15413.8|1467
1600224600000|2020-09-16 02:50:00|15426.3|15416.3|15408.8|15398.8|15428.8|15418.8|15401.3|15391.3|2139
1600224900000|2020-09-16 02:55:00|15411.3|15401.3|15421.3|15411.3|15423.8|15413.8|15408.8|15398.8|1504
1600225200000|2020-09-16 03:00:00|15423.8|15413.8|15416.3|15406.3|15426.3|15416.3|15401.3|15391.3|2718
1600225500000|2020-09-16 03:05:00|15418.8|15408.8|15423.8|15413.8|15431.3|15421.3|15411.3|15401.3|1534
1600225800000|2020-09-16 03:10:00|15426.3|15416.3|15428.8|15418.8|15436.3|15426.3|15421.3|15411.3|1585
1600226100000|2020-09-16 03:15:00|15431.3|15421.3|15406.3|15396.3|15433.8|15423.8|15403.8|15393.8|2020
1600226400000|2020-09-16 03:20:00|15408.8|15398.8|15411.3|15401.3|15413.8|15403.8|15398.8|15388.8|2447
1600226700000|2020-09-16 03:25:00|15413.8|15403.8|15398.8|15388.8|15416.3|15406.3|15396.3|15386.3|2249
1600227000000|2020-09-16 03:30:00|15396.3|15386.3|15403.8|15393.8|15403.8|15393.8|15396.3|15386.3|716
1600227300000|2020-09-16 03:35:00|15406.3|15396.3|15403.8|15393.8|15406.3|15396.3|15398.8|15388.8|285
1600227600000|2020-09-16 03:40:00|15401.3|15391.3|15393.8|15383.8|15401.3|15391.3|15391.3|15381.3|703
1600227900000|2020-09-16 03:45:00|15391.3|15381.3|15393.8|15383.8|15396.3|15386.3|15391.3|15381.3|299
1600228200000|2020-09-16 03:50:00|15391.3|15381.3|15391.3|15381.3|15393.8|15383.8|15388.8|15378.8|246
1600228500000|2020-09-16 03:55:00|15393.8|15383.8|15398.8|15388.8|15401.3|15391.3|15393.8|15383.8|186
1600228800000|2020-09-16 04:00:00|15396.3|15386.3|15401.3|15391.3|15401.3|15391.3|15396.3|15386.3|169
1600229100000|2020-09-16 04:05:00|15398.8|15388.8|15401.3|15391.3|15401.3|15391.3|15398.8|15388.8|93
1600229400000|2020-09-16 04:10:00|15398.8|15388.8|15403.8|15393.8|15403.8|15393.8|15398.8|15388.8|109
1600229700000|2020-09-16 04:15:00|15401.3|15391.3|15403.8|15393.8|15403.8|15393.8|15398.8|15388.8|96
1600230000000|2020-09-16 04:20:00|15401.3|15391.3|15403.8|15393.8|15406.3|15396.3|15401.3|15391.3|186
1600230300000|2020-09-16 04:25:00|15406.3|15396.3|15398.8|15388.8|15406.3|15396.3|15393.8|15383.8|204
1600230600000|2020-09-16 04:30:00|15393.8|15383.8|15393.8|15383.8|15393.8|15383.8|15391.3|15381.3|184
1600230900000|2020-09-16 04:35:00|15396.3|15386.3|15393.8|15383.8|15396.3|15386.3|15391.3|15381.3|49
1600231200000|2020-09-16 04:40:00|15396.3|15386.3|15396.3|15386.3|15396.3|15386.3|15393.8|15383.8|93
1600231500000|2020-09-16 04:45:00|15393.8|15383.8|15396.3|15386.3|15396.3|15386.3|15391.3|15381.3|77
1600231800000|2020-09-16 04:50:00|15393.8|15383.8|15391.3|15381.3|15396.3|15386.3|15388.8|15378.8|374
1600232100000|2020-09-16 04:55:00|15388.8|15378.8|15386.3|15376.3|15391.3|15381.3|15386.3|15376.3|506
1600232400000|2020-09-16 05:00:00|15388.8|15378.8|15388.8|15378.8|15393.8|15383.8|15381.3|15371.3|2834
1600232700000|2020-09-16 05:05:00|15386.3|15376.3|15378.8|15368.8|15386.3|15376.3|15356.3|15346.3|4125
1600233000000|2020-09-16 05:10:00|15376.3|15366.3|15378.8|15368.8|15378.8|15368.8|15363.8|15353.8|1952
1600233300000|2020-09-16 05:15:00|15376.3|15366.3|15391.3|15381.3|15393.8|15383.8|15368.8|15358.8|1810
1600233600000|2020-09-16 05:20:00|15393.8|15383.8|15396.3|15386.3|15401.3|15391.3|15386.3|15376.3|2410
1600233900000|2020-09-16 05:25:00|15398.8|15388.8|15391.3|15381.3|15401.3|15391.3|15386.3|15376.3|1516
1600234200000|2020-09-16 05:30:00|15388.8|15378.8|15396.3|15386.3|15401.3|15391.3|15386.3|15376.3|1825
1600234500000|2020-09-16 05:35:00|15398.8|15388.8|15393.8|15383.8|15398.8|15388.8|15388.8|15378.8|1409
1600234800000|2020-09-16 05:40:00|15391.3|15381.3|15381.3|15371.3|15396.3|15386.3|15378.8|15368.8|1575
1600235100000|2020-09-16 05:45:00|15378.8|15368.8|15368.8|15358.8|15378.8|15368.8|15366.3|15356.3|2131
1600235400000|2020-09-16 05:50:00|15373.8|15363.8|15373.8|15363.8|15388.8|15378.8|15373.8|15363.8|2053
1600235700000|2020-09-16 05:55:00|15371.3|15361.3|15363.8|15353.8|15373.8|15363.8|15353.8|15343.8|2620
1600236000000|2020-09-16 06:00:00|15366.3|15356.3|15356.3|15346.3|15366.3|15356.3|15351.3|15341.3|1988
1600236300000|2020-09-16 06:05:00|15358.8|15348.8|15331.3|15321.3|15366.3|15356.3|15331.3|15321.3|2604
1600236600000|2020-09-16 06:10:00|15328.8|15318.8|15303.8|15293.8|15331.3|15321.3|15296.3|15286.3|7408
1600236900000|2020-09-16 06:15:00|15301.3|15291.3|15301.3|15291.3|15318.8|15308.8|15298.8|15288.8|2497
1600237200000|2020-09-16 06:20:00|15298.8|15288.8|15311.3|15301.3|15311.3|15301.3|15293.8|15283.8|3310
1600237500000|2020-09-16 06:25:00|15308.8|15298.8|15318.8|15308.8|15323.8|15313.8|15306.3|15296.3|1665
1600237800000|2020-09-16 06:30:00|15321.3|15311.3|15331.3|15321.3|15356.3|15346.3|15316.3|15306.3|3659
1600238100000|2020-09-16 06:35:00|15333.8|15323.8|15341.3|15331.3|15343.8|15333.8|15328.8|15318.8|2086
1600238400000|2020-09-16 06:40:00|15338.8|15328.8|15341.3|15331.3|15353.8|15343.8|15338.8|15328.8|1980
1600238700000|2020-09-16 06:45:00|15343.8|15333.8|15351.3|15341.3|15358.8|15348.8|15338.8|15328.8|4303
1600239000000|2020-09-16 06:50:00|15348.8|15338.8|15348.8|15338.8|15363.8|15353.8|15348.8|15338.8|2567
1600239300000|2020-09-16 06:55:00|15351.3|15341.3|15333.8|15323.8|15358.8|15348.8|15333.8|15323.8|3939
1600239600000|2020-09-16 07:00:00|15338.8|15326.3|15361.3|15348.8|15363.8|15351.3|15336.3|15323.8|1403
1600239900000|2020-09-16 07:05:00|15363.8|15351.3|15363.8|15348.8|15366.3|15353.8|15358.8|15346.3|520
1600240200000|2020-09-16 07:10:00|15361.3|15351.3|15366.3|15351.3|15368.8|15353.8|15361.3|15348.8|673
1600240500000|2020-09-16 07:15:00|15363.8|15353.8|15363.8|15351.3|15363.8|15353.8|15358.8|15346.3|253
1600240800000|2020-09-16 07:20:00|15361.3|15348.8|15363.8|15351.3|15366.3|15351.3|15361.3|15348.8|216
1600241100000|2020-09-16 07:25:00|15366.3|15353.8|15363.8|15351.3|15366.3|15353.8|15363.8|15351.3|230
1600241400000|2020-09-16 07:30:00|15366.3|15353.8|15371.3|15358.8|15378.8|15363.8|15363.8|15353.8|695
1600241700000|2020-09-16 07:35:00|15368.8|15356.3|15366.3|15353.8|15371.3|15356.3|15366.3|15353.8|409
1600242000000|2020-09-16 07:40:00|15368.8|15356.3|15363.8|15348.8|15368.8|15356.3|15361.3|15348.8|391
1600242300000|2020-09-16 07:45:00|15366.3|15351.3|15361.3|15348.8|15368.8|15353.8|15361.3|15348.8|393
1600242600000|2020-09-16 07:50:00|15363.8|15351.3|15368.8|15353.8|15368.8|15356.3|15361.3|15348.8|205
1600242900000|2020-09-16 07:55:00|15366.3|15356.3|15361.3|15348.8|15368.8|15356.3|15358.8|15346.3|652
1600243200000|2020-09-16 08:00:00|15358.8|15346.3|15358.8|15346.3|15361.3|15346.3|15351.3|15336.3|907
1600243500000|2020-09-16 08:05:00|15361.3|15348.8|15361.3|15346.3|15366.3|15353.8|15358.8|15346.3|355
1600243800000|2020-09-16 08:10:00|15363.8|15348.8|15361.3|15348.8|15366.3|15353.8|15356.3|15343.8|174
1600244100000|2020-09-16 08:15:00|15358.8|15346.3|15358.8|15346.3|15361.3|15348.8|15358.8|15346.3|195
1600244400000|2020-09-16 08:20:00|15361.3|15348.8|15361.3|15348.8|15366.3|15353.8|15358.8|15346.3|758
1600244700000|2020-09-16 08:25:00|15363.8|15346.3|15368.8|15356.3|15371.3|15358.8|15361.3|15346.3|1003
1600245000000|2020-09-16 08:30:00|15375.8|15351.8|15380|15356|15380.8|15356.8|15373.1|15349.1|0
1600245300000|2020-09-16 08:35:00|15380.4|15356.4|15379.2|15355.2|15382.3|15358.3|15378.7|15354.7|133
1600245600000|2020-09-16 08:40:00|15378.7|15354.7|15373.6|15349.6|15382.3|15358.3|15373.6|15349.6|0
1600245900000|2020-09-16 08:45:00|15373.2|15349.2|15374.1|15350.1|15376.8|15352.8|15373.2|15349.2|0
1600246200000|2020-09-16 08:50:00|15373.6|15349.6|15372.5|15348.5|15374.5|15350.5|15367.8|15343.8|0
1600246500000|2020-09-16 08:55:00|15373.6|15349.6|15373.6|15349.6|15380.8|15356.8|15369.2|15345.2|0
1600246800000|2020-09-16 09:00:00|15366.3|15353.8|15361.3|15346.3|15371.3|15358.8|15358.8|15346.3|586
1600247100000|2020-09-16 09:05:00|15358.8|15348.8|15366.3|15351.3|15368.8|15356.3|15358.8|15346.3|219
1600247400000|2020-09-16 09:10:00|15363.8|15353.8|15366.3|15353.8|15368.8|15353.8|15363.8|15351.3|146
1600247700000|2020-09-16 09:15:00|15363.8|15351.3|15358.8|15346.3|15366.3|15353.8|15351.3|15338.8|142
1600248000000|2020-09-16 09:20:00|15361.3|15348.8|15368.8|15356.3|15371.3|15358.8|15361.3|15348.8|79
1600248300000|2020-09-16 09:25:00|15366.3|15353.8|15368.8|15356.3|15371.3|15358.8|15366.3|15353.8|37
1600248600000|2020-09-16 09:30:00|15366.3|15353.8|15371.3|15358.8|15371.3|15358.8|15366.3|15353.8|87
1600248900000|2020-09-16 09:35:00|15373.8|15361.3|15376.3|15363.8|15376.3|15363.8|15371.3|15358.8|93
1600249200000|2020-09-16 09:40:00|15378.8|15366.3|15373.8|15361.3|15378.8|15366.3|15373.8|15361.3|115
1600249500000|2020-09-16 09:45:00|15371.3|15358.8|15368.8|15356.3|15371.3|15358.8|15368.8|15356.3|63
1600249800000|2020-09-16 09:50:00|15366.3|15353.8|15371.3|15358.8|15371.3|15358.8|15366.3|15353.8|21
1600250100000|2020-09-16 09:55:00|15368.8|15356.3|15371.3|15358.8|15371.3|15358.8|15368.8|15356.3|25
1600250400000|2020-09-16 10:00:00|15368.8|15356.3|15376.3|15363.8|15376.3|15363.8|15368.8|15356.3|262
1600250700000|2020-09-16 10:05:00||15361.3||15363.8||15363.8||15361.3|30
1600251000000|2020-09-16 10:10:00|15378.8|15361.3|15373.8|15361.3|15378.8|15361.3|15373.8|15361.3|82
1600251300000|2020-09-16 10:15:00|15371.3|15358.8|15363.8|15348.8|15371.3|15358.8|15361.3|15348.8|242
1600251600000|2020-09-16 10:20:00|15361.3|15351.3|15363.8|15351.3|15363.8|15351.3|15361.3|15351.3|64
1600251900000|2020-09-16 10:25:00|15361.3|15348.8|15363.8|15351.3|15363.8|15351.3|15358.8|15346.3|148
1600252200000|2020-09-16 10:30:00|15366.3|15353.8|15363.8|15351.3|15368.8|15353.8|15363.8|15351.3|77
1600252500000|2020-09-16 10:35:00|15366.3|15353.8|15366.3|15353.8|15366.3|15353.8|15363.8|15351.3|34
1600252800000|2020-09-16 10:40:00|15363.8|15351.3|15366.3|15353.8|15366.3|15353.8|15363.8|15351.3|56
1600253100000|2020-09-16 10:45:00|15368.8|15356.3|15371.3|15356.3|15371.3|15358.8|15366.3|15353.8|55
1600253400000|2020-09-16 10:50:00|15368.8|15358.8|15373.8|15361.3|15373.8|15361.3|15368.8|15358.8|63
1600253700000|2020-09-16 10:55:00|15371.3|15358.8|15371.3|15358.8|15371.3|15358.8|15371.3|15358.8|14
1600254000000|2020-09-16 11:00:00|15373.8|15361.3|15371.3|15358.8|15373.8|15361.3|15371.3|15358.8|52
1600254300000|2020-09-16 11:05:00|15368.8|15356.3|15366.3|15353.8|15368.8|15356.3|15366.3|15353.8|29
1600254600000|2020-09-16 11:10:00|15363.8|15351.3|15363.8|15351.3|15363.8|15351.3|15363.8|15351.3|30
1600254900000|2020-09-16 11:15:00|15366.3|15353.8|15358.8|15346.3|15366.3|15353.8|15358.8|15346.3|87
1600255200000|2020-09-16 11:20:00|15356.3|15343.8|15356.3|15343.8|15358.8|15343.8|15356.3|15343.8|65
1600255500000|2020-09-16 11:25:00|15358.8|15346.3|15356.3|15343.8|15361.3|15348.8|15356.3|15343.8|49
1600255800000|2020-09-16 11:30:00|15358.8|15346.3|15361.3|15348.8|15361.3|15348.8|15356.3|15343.8|89
1600256100000|2020-09-16 11:35:00|15358.8|15346.3|15358.8|15346.3|15361.3|15348.8|15356.3|15343.8|74
1600256400000|2020-09-16 11:40:00|15361.3|15348.8|15368.8|15356.3|15371.3|15358.8|15358.8|15346.3|332
1600256700000|2020-09-16 11:45:00|15371.3|15358.8|15381.3|15368.8|15381.3|15368.8|15368.8|15356.3|629
1600257000000|2020-09-16 11:50:00|15383.8|15371.3|15388.8|15376.3|15391.3|15378.8|15381.3|15368.8|588
1600257300000|2020-09-16 11:55:00|15391.3|15378.8|15383.8|15371.3|15393.8|15381.3|15381.3|15368.8|555
1600257600000|2020-09-16 12:00:00|15381.3|15368.8|15376.3|15363.8|15383.8|15371.3|15376.3|15363.8|100
1600257900000|2020-09-16 12:05:00|15378.8|15366.3|15373.8|15361.3|15378.8|15366.3|15373.8|15361.3|184
1600258200000|2020-09-16 12:10:00|15376.3||15373.8||15376.3||15373.8||23
1600258500000|2020-09-16 12:15:00|15376.3|15358.8|15373.8|15361.3|15376.3|15361.3|15371.3|15358.8|52
1600258800000|2020-09-16 12:20:00|15376.3|15363.8|15378.8|15366.3|15378.8|15366.3|15373.8|15361.3|119
1600259100000|2020-09-16 12:25:00|15381.3|15368.8|15376.3|15363.8|15383.8|15371.3|15376.3|15363.8|107
1600259400000|2020-09-16 12:30:00|15373.8|15361.3|15368.8|15356.3|15376.3|15363.8|15368.8|15356.3|153
1600259700000|2020-09-16 12:35:00|15366.3|15353.8|15361.3|15348.8|15371.3|15358.8|15361.3|15348.8|181
1600260000000|2020-09-16 12:40:00|15358.8|15346.3|15361.3|15348.8|15363.8|15351.3|15358.8|15346.3|72
1600260300000|2020-09-16 12:45:00|15363.8|15351.3|15373.8|15361.3|15373.8|15361.3|15363.8|15351.3|332
1600260600000|2020-09-16 12:50:00|15371.3|15358.8|15378.8|15366.3|15378.8|15366.3|15371.3|15358.8|213
1600260900000|2020-09-16 12:55:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|290
1600261200000|2020-09-16 13:00:00|15381.3|15368.8|15383.8|15371.3|15386.3|15373.8|15381.3|15368.8|206
1600261500000|2020-09-16 13:05:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|154
1600261800000|2020-09-16 13:10:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|405
1600262100000|2020-09-16 13:15:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|279
1600262400000|2020-09-16 13:20:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|94
1600262700000|2020-09-16 13:25:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|355
1600263000000|2020-09-16 13:30:00|15381.3|15368.8|15368.8|15356.3|15388.8|15376.3|15368.8|15356.3|692
1600263300000|2020-09-16 13:35:00|15371.3|15358.8|15378.8|15366.3|15378.8|15366.3|15363.8|15351.3|581
1600263600000|2020-09-16 13:40:00|15381.3|15368.8|15361.3|15348.8|15383.8|15371.3|15358.8|15346.3|644
1600263900000|2020-09-16 13:45:00|15358.8|15346.3|15383.8|15371.3|15386.3|15373.8|15358.8|15346.3|739
1600264200000|2020-09-16 13:50:00|15381.3|15368.8|15393.8|15381.3|15398.8|15386.3|15378.8|15366.3|558
1600264500000|2020-09-16 13:55:00|15396.3|15383.8|15391.3|15378.8|15403.8|15391.3|15391.3|15378.8|460
1600264800000|2020-09-16 14:00:00|15393.8|15381.3|15401.3|15388.8|15401.3|15388.8|15388.8|15376.3|240
1600265100000|2020-09-16 14:05:00|15398.8|15386.3|15401.3|15388.8|15403.8|15391.3|15396.3|15383.8|307
1600265400000|2020-09-16 14:10:00|15403.8|15391.3|15388.8|15376.3|15406.3|15393.8|15386.3|15373.8|448
1600265700000|2020-09-16 14:15:00|15391.3|15378.8|15376.3|15363.8|15391.3|15378.8|15371.3|15358.8|345
1600266000000|2020-09-16 14:20:00|15378.8|15366.3|15381.3|15368.8|15381.3|15368.8|15371.3|15358.8|327
1600266300000|2020-09-16 14:25:00|15378.8|15366.3|15363.8|15351.3|15378.8|15366.3|15358.8|15346.3|547
1600266600000|2020-09-16 14:30:00|15366.3|15353.8|15361.3|15348.8|15366.3|15353.8|15358.8|15346.3|435
1600266900000|2020-09-16 14:35:00|15363.8|15351.3|15363.8|15351.3|15366.3|15353.8|15353.8|15341.3|381
1600267200000|2020-09-16 14:40:00|15366.3|15353.8|15358.8|15346.3|15368.8|15356.3|15358.8|15346.3|167
1600267500000|2020-09-16 14:45:00|15361.3|15348.8|15348.8|15336.3|15361.3|15348.8|15346.3|15333.8|265
1600267800000|2020-09-16 14:50:00|15351.3|15338.8|15361.3|15348.8|15363.8|15351.3|15351.3|15338.8|325
1600268100000|2020-09-16 14:55:00|15358.8|15346.3|15361.3|15348.8|15371.3|15356.3|15358.8|15346.3|212
1600268400000|2020-09-16 15:00:00|15358.8|15346.3|15368.8|15356.3|15368.8|15356.3|15358.8|15346.3|186
1600268700000|2020-09-16 15:05:00|15366.3|15353.8|15371.3|15358.8|15373.8|15361.3|15366.3|15353.8|285
1600269000000|2020-09-16 15:10:00|15368.8|15356.3|15386.3|15373.8|15386.3|15373.8|15368.8|15356.3|439
1600269300000|2020-09-16 15:15:00|15383.8|15371.3|15383.8|15371.3|15386.3|15373.8|15381.3|15368.8|236
1600269600000|2020-09-16 15:20:00|15386.3|15373.8|15386.3|15373.8|15388.8|15376.3|15383.8|15371.3|319
1600269900000|2020-09-16 15:25:00|15383.8|15371.3|15386.3|15373.8|15388.8|15376.3|15381.3|15368.8|231
1600270200000|2020-09-16 15:30:00|15383.8|15371.3|15391.3|15378.8|15391.3|15378.8|15381.3|15368.8|296
1600270500000|2020-09-16 15:35:00|15388.8|15376.3|15378.8|15366.3|15388.8|15378.8|15378.8|15366.3|123
1600270800000|2020-09-16 15:40:00|15381.3|15368.8|15376.3|15363.8|15381.3|15368.8|15376.3|15363.8|102
1600271100000|2020-09-16 15:45:00|15378.8|15361.3|15373.8|15361.3|15378.8|15363.8|15373.8|15361.3|54
1600271400000|2020-09-16 15:50:00|15376.3|15363.8|15376.3|15363.8|15376.3|15363.8|15373.8|15361.3|21
1600271700000|2020-09-16 15:55:00|15373.8|15361.3|15366.3|15353.8|15376.3|15363.8|15366.3|15353.8|61
1600272000000|2020-09-16 16:00:00|15368.8|15356.3|15371.3|15358.8|15371.3|15358.8|15366.3|15353.8|93
1600272300000|2020-09-16 16:05:00|15368.8|15356.3|15371.3|15358.8|15371.3|15358.8|15366.3|15353.8|59
1600272600000|2020-09-16 16:10:00|15373.8|15361.3|15368.8|15356.3|15373.8|15361.3|15368.8|15356.3|74
1600272900000|2020-09-16 16:15:00|15366.3|15353.8|15373.8|15361.3|15373.8|15361.3|15363.8|15351.3|91
1600273200000|2020-09-16 16:20:00|15376.3|15363.8|15366.3|15353.8|15376.3|15363.8|15366.3|15353.8|76
1600273500000|2020-09-16 16:25:00|15363.8|15351.3|15366.3|15353.8|15368.8|15356.3|15363.8|15351.3|115
1600273800000|2020-09-16 16:30:00|15363.8|15351.3|15358.8|15346.3|15363.8|15351.3|15358.8|15346.3|120
1600274100000|2020-09-16 16:35:00|15361.3|15348.8|15361.3|15348.8|15363.8|15348.8|15356.3|15343.8|189
1600274400000|2020-09-16 16:40:00|15358.8|15346.3|15361.3|15348.8|15361.3|15348.8|15356.3|15343.8|115
1600274700000|2020-09-16 16:45:00|15358.8|15346.3|15353.8|15341.3|15361.3|15348.8|15353.8|15341.3|111
1600275000000|2020-09-16 16:50:00|15351.3|15338.8|15356.3|15343.8|15358.8|15346.3|15351.3|15338.8|71
1600275300000|2020-09-16 16:55:00|15358.8|15346.3|15358.8|15346.3|15361.3|15348.8|15358.8|15346.3|37
1600275600000|2020-09-16 17:00:00|15361.3|15348.8|15363.8|15351.3|15366.3|15353.8|15358.8|15346.3|43
1600275900000|2020-09-16 17:05:00|15366.3|15353.8|15358.8|15346.3|15366.3|15353.8|15358.8|15346.3|91
1600276200000|2020-09-16 17:10:00|15356.3|15343.8|15363.8|15351.3|15366.3|15353.8|15351.3|15338.8|409
1600276500000|2020-09-16 17:15:00|15361.3|15348.8|15368.8|15356.3|15368.8|15356.3|15361.3|15348.8|391
1600276800000|2020-09-16 17:20:00|15371.3|15353.8|15361.3|15348.8|15371.3|15356.3|15361.3|15348.8|168
1600277100000|2020-09-16 17:25:00|15358.8|15346.3|15353.8|15341.3|15363.8|15348.8|15351.3|15338.8|46
1600277400000|2020-09-16 17:30:00|15351.3|15338.8|15353.8|15341.3|15353.8|15341.3|15348.8|15336.3|29
1600277700000|2020-09-16 17:35:00|15351.3|15338.8|15346.3|15333.8|15353.8|15338.8|15346.3|15333.8|58
1600278000000|2020-09-16 17:40:00|15343.8|15331.3|15348.8|15336.3|15351.3|15336.3|15343.8|15331.3|88
1600278300000|2020-09-16 17:45:00|15346.3|15333.8|15343.8|15331.3|15346.3|15333.8|15343.8|15331.3|104
1600278600000|2020-09-16 17:50:00|15341.3|15328.8|15348.8|15336.3|15348.8|15336.3|15341.3|15328.8|75
1600278900000|2020-09-16 17:55:00|15346.3|15333.8|15361.3|15346.3|15361.3|15348.8|15346.3|15333.8|173
1600279200000|2020-09-16 18:00:00|15358.8|15343.8|15361.3|15346.3|15386.3|15373.8|15348.8|15336.3|349
1600279500000|2020-09-16 18:05:00|15363.8|15348.8|15356.3|15343.8|15363.8|15351.3|15348.8|15336.3|66
1600279800000|2020-09-16 18:10:00|15358.8|15346.3|15373.8|15361.3|15376.3|15363.8|15353.8|15338.8|214
1600280100000|2020-09-16 18:15:00|15376.3|15363.8|15381.3|15366.3|15383.8|15371.3|15373.8|15361.3|70
1600280400000|2020-09-16 18:20:00|15383.8|15368.8|15383.8|15371.3|15388.8|15376.3|15381.3|15368.8|200
1600280700000|2020-09-16 18:25:00|15386.3|15373.8|15381.3|15368.8|15386.3|15373.8|15378.8|15366.3|68
1600281000000|2020-09-16 18:30:00|15383.8|15371.3|15383.8|15371.3|15386.3|15373.8|15373.8|15361.3|143
1600281300000|2020-09-16 18:35:00|15381.3|15368.8|15391.3|15378.8|15391.3|15378.8|15376.3|15363.8|107
1600281600000|2020-09-16 18:40:00|15388.8|15376.3|15377.6|15367.6|15391.3|15378.8|15377.6|15366.3|116
1600281900000|2020-09-16 18:45:00|15375.1|15365.1|15373.8|15363.8|15377.6|15367.6|15367.6|15357.6|149
1600282200000|2020-09-16 18:50:00|15375.1|15365.1|15358.8|15348.8|15375.1|15365.1|15352.6|15342.6|250
1600282500000|2020-09-16 18:55:00|15360.1|15350.1|15356.3|15346.3|15360.1|15350.1|15352.6|15342.6|69
1600282800000|2020-09-16 19:00:00|15355.1|15345.1|15367.6|15357.6|15372.6|15362.6|15353.8|15343.8|129
1600283100000|2020-09-16 19:05:00|15366.3|15356.3|15346.3|15336.3|15366.3|15356.3|15345.1|15335.1|215
1600283400000|2020-09-16 19:10:00|15347.6|15337.6|15341.3|15331.3|15347.6|15337.6|15330.1|15320.1|277
1600283700000|2020-09-16 19:15:00|15340.1|15330.1|15352.6|15342.6|15352.6|15342.6|15335.1|15325.1|305
1600284000000|2020-09-16 19:20:00|15353.8|15343.8|15341.3|15331.3|15357.6|15347.6|15340.1|15330.1|158
1600284300000|2020-09-16 19:25:00|15342.6|15332.6|15327.6|15317.6|15345.1|15335.1|15327.6|15317.6|270
1600284600000|2020-09-16 19:30:00|15328.8|15318.8|15328.8|15318.8|15330.1|15320.1|15315.1|15305.1|424
1600284900000|2020-09-16 19:35:00|15330.1|15320.1|15331.3|15321.3|15337.6|15327.6|15327.6|15317.6|470
1600285200000|2020-09-16 19:40:00|15330.1|15320.1|15338.8|15328.8|15342.6|15332.6|15322.6|15312.6|322
1600285500000|2020-09-16 19:45:00|15340.1|15330.1|15345.1|15335.1|15352.6|15342.6|15337.6|15327.6|132
1600285800000|2020-09-16 19:50:00|15346.3|15336.3|15332.6|15322.6|15347.6|15337.6|15332.6|15322.6|365
1600286100000|2020-09-16 19:55:00|15333.8|15323.8|15336.3|15326.3|15340.1|15330.1|15331.3|15321.3|370
1600286400000|2020-09-16 20:00:00|15335.1|15325.1|15333.8|15323.8|15337.6|15327.6|15332.6|15322.6|136
1600286700000|2020-09-16 20:05:00|15335.1|15325.1|15337.6|15327.6|15337.6|15327.6|15332.6|15322.6|26
1600287000000|2020-09-16 20:10:00|15336.3|15326.3|15332.6|15322.6|15337.6|15327.6|15332.6|15322.6|206
1600287300000|2020-09-16 20:15:00|15338.8|15314.8|15337.5|15313.5|15340.3|15316.3|15337.5|15313.5|1
1600287600000|2020-09-16 20:20:00|15337.6|15313.6|15337|15313|15337.6|15313.6|15335.1|15311.1|4
1600287900000|2020-09-16 20:25:00|15337.1|15313.1|15337.1|15313.1|15337.9|15313.9|15336.3|15312.3|114
1600288200000|2020-09-16 20:30:00|15342.5|15318.5|15337.4|15313.4|15342.5|15318.5|15332.2|15308.2|148
1600288500000|2020-09-16 20:35:00|15338.3|15314.3|15352|15328|15355.4|15331.4|15338.3|15314.3|108
1600288800000|2020-09-16 20:40:00|15351.1|15327.1|15349.4|15325.4|15354.5|15330.5|15348.5|15324.5|48
1600289100000|2020-09-16 20:45:00|15350.2|15326.2|15350.6|15326.6|15351.4|15327.4|15344.3|15320.3|163
1600289400000|2020-09-16 20:50:00|15349.7|15325.7|15346.3|15322.3|15349.7|15325.7|15344.6|15320.6|1
1600289700000|2020-09-16 20:55:00|15345.5|15321.5|15344.8|15320.8|15348|15324|15343.8|15319.8|78
1600290000000|2020-09-16 21:00:00|15345.3|15321.3|15342.8|15318.8|15346|15322|15342.3|15318.3|3
1600290300000|2020-09-16 21:05:00|15342|15318|15341.3|15317.3|15342.8|15318.8|15340.7|15316.7|6
1600290600000|2020-09-16 21:10:00|15342|15318|15345.8|15321.8|15349.5|15325.5|15342|15318|12
1600290900000|2020-09-16 21:15:00|15345.4|15321.4|15348|15324|15348.4|15324.4|15344.6|15320.6|0
1600291200000|2020-09-16 21:20:00|15348.1|15324.1|15349.1|15325.1|15350.6|15326.6|15348.1|15324.1|0
1600291500000|2020-09-16 21:25:00|15349|15325|15350|15326|15350.8|15326.8|15348.7|15324.7|0
1600291800000|2020-09-16 21:30:00|15349.2|15325.2|15349.1|15325.1|15349.5|15325.5|15349.1|15325.1|0
1600292100000|2020-09-16 21:35:00|15348.6|15324.6|15345|15321|15348.6|15324.6|15344.8|15320.8|0
1600292400000|2020-09-16 21:40:00|15345.5|15321.5|15344.5|15320.5|15345.8|15321.8|15344.5|15320.5|0
1600292700000|2020-09-16 21:45:00|15345.2|15321.2|15346.3|15322.3|15347|15323|15345.2|15321.2|0
1600293000000|2020-09-16 21:50:00|15345.9|15321.9|15344.3|15320.3|15347.4|15323.4|15343.5|15319.5|0
1600293300000|2020-09-16 21:55:00|15344.8|15320.8|15348.8|15324.8|15348.8|15324.8|15342.6|15318.6|0
1600293600000|2020-09-16 22:00:00|15352.8|15328.8|15350|15326|15353.6|15329.6|15337.8|15313.8|0
1600293900000|2020-09-16 22:05:00|15349.5|15325.5|15355.1|15331.1|15356.4|15332.4|15349.5|15325.5|0
1600294200000|2020-09-16 22:10:00|15355.6|15331.6|15361.5|15337.5|15362.4|15338.4|15354.7|15330.7|0
1600294500000|2020-09-16 22:15:00|15362.4|15338.4|15362.4|15338.4|15364.1|15340.1|15359.4|15335.4|0
1600294800000|2020-09-16 22:20:00|15363.2|15339.2|15361.1|15337.1|15363.6|15339.6|15358.5|15334.5|0
1600295100000|2020-09-16 22:25:00|15360.2|15336.2|15360.2|15336.2|15363.6|15339.6|15360.2|15336.2|0
1600295400000|2020-09-16 22:30:00|15361.5|15337.5|15360.2|15336.2|15361.9|15337.9|15359.3|15335.3|0
1600295700000|2020-09-16 22:35:00|15359.3|15335.3|15361.1|15337.1|15362.8|15338.8|15359.3|15335.3|0
1600296000000|2020-09-16 22:40:00|15361.9|15337.9|15364.5|15340.5|15364.5|15340.5|15361.1|15337.1|0
1600296300000|2020-09-16 22:45:00|15365.3|15341.3|15360.2|15336.2|15365.3|15341.3|15359.3|15335.3|0
1600296600000|2020-09-16 22:50:00|15361.1|15337.1|15357.3|15333.3|15362.4|15338.4|15356.5|15332.5|0
1600296900000|2020-09-16 22:55:00|15356.9|15332.9|15355.6|15331.6|15358.2|15334.2|15353.9|15329.9|0
1600297200000|2020-09-16 23:00:00|15354.7|15330.7|15353.8|15329.8|15355.6|15331.6|15351.2|15327.2|0
1600297500000|2020-09-16 23:05:00|15352.9|15328.9|15349.5|15325.5|15353.8|15329.8|15349.5|15325.5|0
1600297800000|2020-09-16 23:10:00|15348.6|15324.6|15357.2|15333.2|15358|15334|15348.6|15324.6|0
1600298100000|2020-09-16 23:15:00|15356.3|15332.3|15352.9|15328.9|15357.2|15333.2|15351.2|15327.2|0
1600298400000|2020-09-16 23:20:00|15353.8|15329.8|15351|15327|15355.5|15331.5|15351|15327|0
1600298700000|2020-09-16 23:25:00|15350.2|15326.2|15349.8|15325.8|15351.5|15327.5|15349.3|15325.3|0
1600299000000|2020-09-16 23:30:00|15349|15325|15349.8|15325.8|15351.5|15327.5|15349|15325|0
1600299300000|2020-09-16 23:35:00|15349|15325|15339.6|15315.6|15349|15325|15339.6|15315.6|0
1600299600000|2020-09-16 23:40:00|15342.2|15318.2|15343.9|15319.9|15346.4|15322.4|15341.3|15317.3|0
1600299900000|2020-09-16 23:45:00|15343|15319|15343.5|15319.5|15344.7|15320.7|15339.6|15315.6|0
1600300200000|2020-09-16 23:50:00|15344.4|15320.4|15347.9|15323.9|15348.7|15324.7|15343.5|15319.5|0
1600300500000|2020-09-16 23:55:00|15347.4|15323.4|15341.9|15317.9|15347.9|15323.9|15337.7|15313.7|0
1600300800000|2020-09-17 00:00:00|15341.1|15317.1|15334.9|15310.9|15346.2|15322.2|15333.2|15309.2|0
1600301100000|2020-09-17 00:05:00|15334|15310|15334|15310|15337.4|15313.4|15330.6|15306.6|0
1600301400000|2020-09-17 00:10:00|15334.9|15310.9|15330.6|15306.6|15334.9|15310.9|15325.5|15301.5|0
1600301700000|2020-09-17 00:15:00|15330.2|15306.2|15322.8|15298.8|15330.6|15306.6|15322|15298|0
1600302000000|2020-09-17 00:20:00|15322.4|15298.4|15284.4|15260.4|15325.5|15301.5|15283.1|15259.1|0
1600302300000|2020-09-17 00:25:00|15284.2|15260.2|15285.9|15261.9|15290.2|15266.2|15281.1|15257.1|0
1600302600000|2020-09-17 00:30:00|15285.7|15261.7|15281.8|15257.8|15288.7|15264.7|15277|15253|0
1600302900000|2020-09-17 00:35:00|15280.9|15256.9|15283.4|15259.4|15290.7|15266.7|15278.6|15254.6|0
1600303200000|2020-09-17 00:40:00|15283.2|15259.2|15297|15273|15297.4|15273.4|15283.2|15259.2|0
1600303500000|2020-09-17 00:45:00|15297.2|15273.2|15303.4|15279.4|15304.2|15280.2|15288.8|15264.8|0
1600303800000|2020-09-17 00:50:00|15303.1|15279.1|15319.8|15295.8|15320.1|15296.1|15297.5|15273.5|0
1600304100000|2020-09-17 00:55:00|15320.1|15296.1|15320.5|15296.5|15320.9|15296.9|15317.8|15293.8|0
1600304400000|2020-09-17 01:00:00|15319.3|15295.3|15316.9|15306.9|15324.4|15314.4|15296.9|15286.9|1169
1600304700000|2020-09-17 01:05:00|15319.4|15309.4|15319.4|15309.4|15321.9|15311.9|15309.4|15299.4|780
1600305000000|2020-09-17 01:10:00|15316.9|15306.9|15316.9|15306.9|15326.9|15316.9|15316.9|15306.9|376
1600305300000|2020-09-17 01:15:00|15314.4|15304.4|15341.9|15331.9|15351.9|15341.9|15309.4|15299.4|1669
1600305600000|2020-09-17 01:20:00|15344.4|15334.4|15324.4|15314.4|15349.4|15339.4|15324.4|15314.4|1087
1600305900000|2020-09-17 01:25:00|15326.9|15316.9|15321.9|15311.9|15329.4|15319.4|15316.9|15306.9|1258
1600306200000|2020-09-17 01:30:00|15319.4|15309.4|15291.9|15281.9|15324.4|15314.4|15279.4|15269.4|8880
1600306500000|2020-09-17 01:35:00|15294.4|15284.4|15279.4|15269.4|15294.4|15284.4|15269.4|15259.4|4358
1600306800000|2020-09-17 01:40:00|15281.9|15271.9|15289.4|15279.4|15309.4|15299.4|15276.9|15266.9|4332
1600307100000|2020-09-17 01:45:00|15286.9|15276.9|15261.9|15251.9|15299.4|15289.4|15261.9|15251.9|6308
1600307400000|2020-09-17 01:50:00|15259.4|15249.4|15244.4|15234.4|15264.4|15254.4|15239.4|15229.4|6413
1600307700000|2020-09-17 01:55:00|15236.9|15226.9|15234.4|15224.4|15244.4|15234.4|15216.9|15206.9|7742
1600308000000|2020-09-17 02:00:00|15231.9|15221.9|15201.9|15191.9|15234.4|15224.4|15199.4|15189.4|4121
1600308300000|2020-09-17 02:05:00|15199.4|15189.4|15174.4|15164.4|15201.9|15191.9|15171.9|15161.9|6520
1600308600000|2020-09-17 02:10:00|15171.9|15161.9|15219.4|15209.4|15219.4|15209.4|15161.9|15151.9|6085
1600308900000|2020-09-17 02:15:00|15221.9|15211.9|15216.9|15206.9|15229.4|15219.4|15201.9|15191.9|3160
1600309200000|2020-09-17 02:20:00|15214.4|15204.4|15216.9|15206.9|15231.9|15221.9|15206.9|15196.9|3320
1600309500000|2020-09-17 02:25:00|15214.4|15204.4|15211.9|15201.9|15216.9|15206.9|15201.9|15191.9|2518
1600309800000|2020-09-17 02:30:00|15214.4|15204.4|15234.4|15224.4|15244.4|15234.4|15211.9|15201.9|3212
1600310100000|2020-09-17 02:35:00|15239.4|15229.4|15231.9|15221.9|15239.4|15229.4|15221.9|15211.9|2098
1600310400000|2020-09-17 02:40:00|15234.4|15224.4|15221.9|15211.9|15244.4|15234.4|15219.4|15209.4|1847
1600310700000|2020-09-17 02:45:00|15219.4|15209.4|15204.4|15194.4|15219.4|15209.4|15201.9|15191.9|2015
1600311000000|2020-09-17 02:50:00|15201.9|15191.9|15191.9|15181.9|15209.4|15199.4|15189.4|15179.4|3049
1600311300000|2020-09-17 02:55:00|15189.4|15179.4|15179.4|15169.4|15194.4|15184.4|15176.9|15166.9|2398
1600311600000|2020-09-17 03:00:00|15176.9|15166.9|15199.4|15189.4|15206.9|15196.9|15176.9|15166.9|2299
1600311900000|2020-09-17 03:05:00|15201.9|15191.9|15189.4|15179.4|15204.4|15194.4|15186.9|15176.9|1171
1600312200000|2020-09-17 03:10:00|15186.9|15176.9|15166.9|15156.9|15186.9|15176.9|15156.9|15146.9|5064
1600312500000|2020-09-17 03:15:00|15169.4|15159.4|15151.9|15141.9|15174.4|15164.4|15151.9|15141.9|3207
1600312800000|2020-09-17 03:20:00|15149.4|15139.4|15156.9|15146.9|15161.9|15151.9|15129.4|15119.4|4499
1600313100000|2020-09-17 03:25:00|15154.4|15144.4|15151.9|15141.9|15166.9|15156.9|15141.9|15131.9|1693
1600313400000|2020-09-17 03:30:00|15149.4|15139.4|15159.4|15149.4|15166.9|15156.9|15146.9|15136.9|660
1600313700000|2020-09-17 03:35:00|15156.9|15146.9|15156.9|15146.9|15164.4|15154.4|15154.4|15144.4|804
1600314000000|2020-09-17 03:40:00|15161.9|15151.9|15164.4|15154.4|15164.4|15154.4|15156.9|15146.9|319
1600314300000|2020-09-17 03:45:00|15161.9|15151.9|15161.9|15151.9|15171.9|15161.9|15159.4|15149.4|734
1600314600000|2020-09-17 03:50:00|15164.4|15154.4|15161.9|15151.9|15164.4|15154.4|15159.4|15149.4|577
1600314900000|2020-09-17 03:55:00|15159.4|15149.4|15159.4|15149.4|15164.4|15154.4|15156.9|15146.9|207
1600315200000|2020-09-17 04:00:00|15161.9|15151.9|15151.9|15141.9|15161.9|15151.9|15151.9|15141.9|185
1600315500000|2020-09-17 04:05:00|15149.4|15139.4|15149.4|15139.4|15154.4|15144.4|15146.9|15136.9|275
1600315800000|2020-09-17 04:10:00|15146.9|15136.9|15144.4|15134.4|15149.4|15139.4|15144.4|15134.4|230
1600316100000|2020-09-17 04:15:00|15146.9|15136.9|15149.4|15139.4|15151.9|15141.9|15144.4|15134.4|339
1600316400000|2020-09-17 04:20:00|15151.9|15141.9|15154.4|15144.4|15159.4|15149.4|15149.4|15139.4|235
1600316700000|2020-09-17 04:25:00|15151.9|15141.9|15151.9|15141.9|15151.9|15141.9|15151.9|15141.9|81
1600317000000|2020-09-17 04:30:00|15154.4|15144.4|15149.4|15139.4|15156.9|15146.9|15149.4|15139.4|267
1600317300000|2020-09-17 04:35:00|15151.9|15141.9|15149.4|15139.4|15151.9|15141.9|15149.4|15139.4|183
1600317600000|2020-09-17 04:40:00|15151.9|15141.9|15151.9|15141.9|15154.4|15144.4|15151.9|15141.9|167
1600317900000|2020-09-17 04:45:00|15154.4|15144.4|15156.9|15146.9|15156.9|15146.9|15151.9|15141.9|264
1600318200000|2020-09-17 04:50:00|15154.4|15144.4|15144.4|15134.4|15156.9|15146.9|15144.4|15134.4|614
1600318500000|2020-09-17 04:55:00|15146.9|15136.9|15134.4|15124.4|15146.9|15136.9|15134.4|15124.4|757
1600318800000|2020-09-17 05:00:00|15136.9|15126.9|15164.4|15154.4|15166.9|15156.9|15129.4|15119.4|4211
1600319100000|2020-09-17 05:05:00|15161.9|15151.9|15176.9|15166.9|15186.9|15176.9|15161.9|15151.9|3632
1600319400000|2020-09-17 05:10:00|15179.4|15169.4|15166.9|15156.9|15181.9|15171.9|15164.4|15154.4|1970
1600319700000|2020-09-17 05:15:00|15164.4|15154.4|15141.9|15131.9|15169.4|15159.4|15141.9|15131.9|2124
1600320000000|2020-09-17 05:20:00|15144.4|15134.4|15156.9|15146.9|15164.4|15154.4|15139.4|15129.4|2554
1600320300000|2020-09-17 05:25:00|15154.4|15144.4|15179.4|15169.4|15184.4|15174.4|15154.4|15144.4|2101
1600320600000|2020-09-17 05:30:00|15181.9|15171.9|15176.9|15166.9|15191.9|15181.9|15171.9|15161.9|2319
1600320900000|2020-09-17 05:35:00|15179.4|15169.4|15176.9|15166.9|15179.4|15169.4|15164.4|15154.4|1378
1600321200000|2020-09-17 05:40:00|15179.4|15169.4|15209.4|15199.4|15211.9|15201.9|15179.4|15169.4|5459
1600321500000|2020-09-17 05:45:00|15206.9|15196.9|15211.9|15201.9|15216.9|15206.9|15194.4|15184.4|1904
1600321800000|2020-09-17 05:50:00|15214.4|15204.4|15221.9|15211.9|15226.9|15216.9|15211.9|15201.9|2703
1600322100000|2020-09-17 05:55:00|15219.4|15209.4|15239.4|15229.4|15244.4|15234.4|15216.9|15206.9|2859
1600322400000|2020-09-17 06:00:00|15241.9|15231.9|15281.9|15271.9|15291.9|15281.9|15241.9|15231.9|5867
1600322700000|2020-09-17 06:05:00|15284.4|15274.4|15276.9|15266.9|15289.4|15279.4|15266.9|15256.9|3738
1600323000000|2020-09-17 06:10:00|15279.4|15269.4|15249.4|15239.4|15284.4|15274.4|15246.9|15236.9|4240
1600323300000|2020-09-17 06:15:00|15246.9|15236.9|15241.9|15231.9|15256.9|15246.9|15234.4|15224.4|3053
1600323600000|2020-09-17 06:20:00|15239.4|15229.4|15206.9|15196.9|15241.9|15231.9|15204.4|15194.4|4106
1600323900000|2020-09-17 06:25:00|15209.4|15199.4|15184.4|15174.4|15211.9|15201.9|15179.4|15169.4|3718
1600324200000|2020-09-17 06:30:00|15181.9|15171.9|15201.9|15191.9|15201.9|15191.9|15166.9|15156.9|4529
1600324500000|2020-09-17 06:35:00|15199.4|15189.4|15179.4|15169.4|15199.4|15189.4|15166.9|15156.9|3424
1600324800000|2020-09-17 06:40:00|15174.4|15164.4|15164.4|15154.4|15181.9|15171.9|15164.4|15154.4|3261
1600325100000|2020-09-17 06:45:00|15161.9|15151.9|15154.4|15144.4|15176.9|15166.9|15151.9|15141.9|4244
1600325400000|2020-09-17 06:50:00|15151.9|15141.9|15166.9|15156.9|15171.9|15161.9|15151.9|15141.9|2196
1600325700000|2020-09-17 06:55:00|15169.4|15159.4|15161.9|15151.9|15174.4|15164.4|15154.4|15144.4|4125
1600326000000|2020-09-17 07:00:00|15164.4|15149.4|15169.4|15154.4|15169.4|15156.9|15154.4|15141.9|1646
1600326300000|2020-09-17 07:05:00|15166.9|15151.9|15179.4|15166.9|15181.9|15169.4|15161.9|15149.4|794
1600326600000|2020-09-17 07:10:00|15176.9|15164.4|15179.4|15164.4|15184.4|15171.9|15174.4|15159.4|866
1600326900000|2020-09-17 07:15:00|15176.9|15166.9|15179.4|15164.4|15186.9|15171.9|15176.9|15161.9|748
1600327200000|2020-09-17 07:20:00|15176.9|15166.9|15176.9|15164.4|15179.4|15166.9|15171.9|15159.4|357
1600327500000|2020-09-17 07:25:00|15174.4|15161.9|15186.9|15171.9|15186.9|15171.9|15171.9|15159.4|304
1600327800000|2020-09-17 07:30:00|15184.4|15174.4|15191.9|15179.4|15191.9|15179.4|15181.9|15169.4|600
1600328100000|2020-09-17 07:35:00|15194.4|15181.9|15196.9|15181.9|15196.9|15184.4|15186.9|15171.9|709
1600328400000|2020-09-17 07:40:00|15194.4|15184.4|15184.4|15169.4|15196.9|15184.4|15179.4|15166.9|658
1600328700000|2020-09-17 07:45:00|15186.9|15171.9|15179.4|15166.9|15191.9|15179.4|15179.4|15164.4|850
1600329000000|2020-09-17 07:50:00|15176.9|15164.4|15191.9|15176.9|15191.9|15179.4|15176.9|15164.4|739
1600329300000|2020-09-17 07:55:00|15189.4|15179.4|15191.9|15179.4|15199.4|15184.4|15189.4|15179.4|651
1600329600000|2020-09-17 08:00:00|15196.9|15181.9|15204.4|15191.9|15214.4|15201.9|15194.4|15181.9|2208
1600329900000|2020-09-17 08:05:00|15201.9|15189.4|15209.4|15196.9|15214.4|15199.4|15201.9|15189.4|558
1600330200000|2020-09-17 08:10:00|15211.9|15194.4|15211.9|15196.9|15216.9|15204.4|15209.4|15194.4|567
1600330500000|2020-09-17 08:15:00|15214.4|15199.4|15214.4|15201.9|15216.9|15201.9|15211.9|15196.9|280
1600330800000|2020-09-17 08:20:00|15216.9|15204.4|15221.9|15206.9|15221.9|15209.4|15211.9|15199.4|668
1600331100000|2020-09-17 08:25:00|15219.4|15209.4|15216.9|15204.4|15221.9|15209.4|15214.4|15201.9|1111
1600331400000|2020-09-17 08:30:00|15223.7|15199.7|15215.6|15191.6|15228.5|15204.5|15211.6|15187.6|3
1600331700000|2020-09-17 08:35:00|15215.2|15191.2|15201.6|15177.6|15216.5|15192.5|15200|15176|306
1600332000000|2020-09-17 08:40:00|15202.7|15178.7|15217.3|15193.3|15220.2|15196.2|15200.4|15176.4|0
1600332300000|2020-09-17 08:45:00|15217.8|15193.8|15193.5|15169.5|15220.5|15196.5|15193.5|15169.5|0
1600332600000|2020-09-17 08:50:00|15193.9|15169.9|15209.4|15185.4|15209.4|15185.4|15193.9|15169.9|0
1600332900000|2020-09-17 08:55:00|15209|15185|15215.5|15191.5|15216.4|15192.4|15205.4|15181.4|0
1600333200000|2020-09-17 09:00:00|15215.7|15191.7|15224.4|15209.4|15236.9|15224.4|15215.7|15191.7|951
1600333500000|2020-09-17 09:05:00|15221.9|15211.9|15219.4|15204.4|15224.4|15211.9|15216.9|15204.4|77
1600333800000|2020-09-17 09:10:00|15221.9|15206.9|15229.4|15216.9|15231.9|15219.4|15219.4|15206.9|219
1600334100000|2020-09-17 09:15:00|15231.9|15219.4|15224.4|15211.9|15231.9|15219.4|15221.9|15209.4|217
1600334400000|2020-09-17 09:20:00|15226.9|15214.4|15224.4|15211.9|15231.9|15219.4|15219.4|15206.9|138
1600334700000|2020-09-17 09:25:00|15221.9|15209.4|15219.4|15204.4|15224.4|15209.4|15216.9|15204.4|81
1600335000000|2020-09-17 09:30:00|15221.9|15206.9|15216.9|15204.4|15221.9|15209.4|15216.9|15204.4|40
1600335300000|2020-09-17 09:35:00|15219.4|15201.9|15214.4|15199.4|15219.4|15204.4|15211.9|15199.4|169
1600335600000|2020-09-17 09:40:00|15216.9|15201.9|15216.9|15204.4|15219.4|15206.9|15214.4|15201.9|155
1600335900000|2020-09-17 09:45:00|15219.4|15206.9|15216.9|15204.4|15221.9|15209.4|15216.9|15204.4|104
1600336200000|2020-09-17 09:50:00|15214.4|15201.9|15216.9|15204.4|15219.4|15204.4|15214.4|15201.9|189
1600336500000|2020-09-17 09:55:00|15214.4|15201.9|15214.4|15201.9|15216.9|15204.4|15209.4|15196.9|146
1600336800000|2020-09-17 10:00:00|15216.9|15204.4|15209.4|15196.9|15216.9|15204.4|15209.4|15196.9|102
1600337100000|2020-09-17 10:05:00|15206.9|15194.4|15211.9|15199.4|15216.9|15204.4|15206.9|15194.4|117
1600337400000|2020-09-17 10:10:00|15209.4|15196.9|15211.9|15199.4|15214.4|15201.9|15204.4|15191.9|186
1600337700000|2020-09-17 10:15:00|15209.4|15196.9|15209.4|15196.9|15211.9|15199.4|15209.4|15196.9|30
1600338000000|2020-09-17 10:20:00|15211.9|15199.4|15211.9|15196.9|15214.4|15201.9|15209.4|15196.9|109
1600338300000|2020-09-17 10:25:00|15209.4|15199.4|15209.4|15196.9|15211.9|15199.4|15209.4|15196.9|23
1600338600000|2020-09-17 10:30:00|15211.9|15199.4|15214.4|15201.9|15216.9|15204.4|15211.9|15199.4|170
1600338900000|2020-09-17 10:35:00||15199.4||15201.9||15201.9||15199.4|23
1600339200000|2020-09-17 10:40:00|15216.9||15214.4||15216.9||15214.4||35
1600339500000|2020-09-17 10:45:00|15209.4|15196.9|15204.4|15191.9|15209.4|15196.9|15204.4|15191.9|254
1600339800000|2020-09-17 10:50:00|15206.9|15194.4|15211.9|15199.4|15211.9|15199.4|15204.4|15191.9|195
1600340100000|2020-09-17 10:55:00|15209.4|15196.9|15201.9|15189.4|15211.9|15199.4|15199.4|15186.9|181
1600340400000|2020-09-17 11:00:00|15199.4|15186.9|15204.4|15191.9|15204.4|15191.9|15199.4|15186.9|31
1600340700000|2020-09-17 11:05:00|15201.9|15189.4|15204.4|15191.9|15204.4|15191.9|15201.9|15189.4|23
1600341000000|2020-09-17 11:10:00|15206.9|15194.4|15201.9|15189.4|15206.9|15194.4|15201.9|15189.4|146
1600341300000|2020-09-17 11:15:00|15204.4|15191.9|15209.4|15196.9|15214.4|15201.9|15204.4|15191.9|132
1600341600000|2020-09-17 11:20:00|15211.9|15199.4|15201.9|15189.4|15211.9|15199.4|15201.9|15189.4|40
1600341900000|2020-09-17 11:25:00|15204.4|15191.9|15201.9|15189.4|15206.9|15194.4|15201.9|15189.4|64
1600342200000|2020-09-17 11:30:00|15204.4|15191.9|15206.9|15194.4|15209.4|15196.9|15201.9|15189.4|52
1600342500000|2020-09-17 11:35:00|15209.4|15196.9|15206.9|15194.4|15209.4|15196.9|15204.4|15191.9|40
1600342800000|2020-09-17 11:40:00|15209.4|15191.9|15206.9|15194.4|15211.9|15199.4|15206.9|15191.9|109
1600343100000|2020-09-17 11:45:00|15204.4|15191.9|15204.4|15191.9|15209.4|15196.9|15201.9|15189.4|70
1600343400000|2020-09-17 11:50:00|15206.9|15194.4|15204.4|15189.4|15206.9|15194.4|15201.9|15189.4|79
1600343700000|2020-09-17 11:55:00|15201.9|15191.9|15201.9|15189.4|15204.4|15191.9|15199.4|15186.9|82
1600344000000|2020-09-17 12:00:00|15199.4|15186.9|15194.4|15179.4|15201.9|15189.4|15191.9|15179.4|164
1600344300000|2020-09-17 12:05:00|15191.9|15181.9|15191.9|15179.4|15194.4|15181.9|15189.4|15176.9|128
1600344600000|2020-09-17 12:10:00|15194.4|15181.9|15199.4|15186.9|15199.4|15186.9|15191.9|15179.4|96
1600344900000|2020-09-17 12:15:00|15201.9|15189.4|15194.4|15181.9|15201.9|15189.4|15194.4|15181.9|29
1600345200000|2020-09-17 12:20:00|15191.9|15179.4|15209.4|15196.9|15209.4|15196.9|15191.9|15179.4|141
1600345500000|2020-09-17 12:25:00|15211.9|15199.4|15211.9|15199.4|15211.9|15199.4|15206.9|15194.4|183
1600345800000|2020-09-17 12:30:00|15209.4|15196.9|15204.4|15191.9|15209.4|15199.4|15201.9|15189.4|263
1600346100000|2020-09-17 12:35:00|15206.9|15194.4|15209.4|15196.9|15211.9|15199.4|15201.9|15189.4|194
1600346400000|2020-09-17 12:40:00|15206.9|15194.4|15211.9|15199.4|15211.9|15199.4|15204.4|15189.4|223
1600346700000|2020-09-17 12:45:00|15209.4|15196.9|15214.4|15201.9|15214.4|15201.9|15209.4|15196.9|185
1600347000000|2020-09-17 12:50:00|15211.9|15199.4|15209.4|15196.9|15214.4|15201.9|15209.4|15196.9|148
1600347300000|2020-09-17 12:55:00|15211.9|15199.4|15201.9|15189.4|15211.9|15199.4|15199.4|15186.9|321
1600347600000|2020-09-17 13:00:00|15204.4|15191.9|15191.9|15179.4|15204.4|15191.9|15191.9|15179.4|76
1600347900000|2020-09-17 13:05:00|15189.4|15176.9|15184.4|15171.9|15191.9|15176.9|15181.9|15169.4|339
1600348200000|2020-09-17 13:10:00|15181.9|15169.4|15181.9|15169.4|15184.4|15171.9|15179.4|15166.9|132
1600348500000|2020-09-17 13:15:00|15179.4|15166.9|15194.4|15181.9|15196.9|15184.4|15179.4|15166.9|310
1600348800000|2020-09-17 13:20:00|15191.9|15179.4|15196.9|15184.4|15196.9|15184.4|15191.9|15179.4|312
1600349100000|2020-09-17 13:25:00|15199.4|15186.9|15191.9|15179.4|15199.4|15186.9|15189.4|15176.9|229
1600349400000|2020-09-17 13:30:00|15189.4|15176.9|15196.9|15184.4|15204.4|15191.9|15186.9|15174.4|660
1600349700000|2020-09-17 13:35:00|15194.4|15181.9|15211.9|15199.4|15216.9|15204.4|15194.4|15181.9|458
1600350000000|2020-09-17 13:40:00|15214.4|15201.9|15214.4|15201.9|15214.4|15201.9|15204.4|15191.9|248
1600350300000|2020-09-17 13:45:00|15216.9|15199.4|15206.9|15194.4|15221.9|15209.4|15206.9|15194.4|192
1600350600000|2020-09-17 13:50:00|15209.4|15196.9|15219.4|15206.9|15224.4|15211.9|15209.4|15196.9|200
1600350900000|2020-09-17 13:55:00|15221.9|15209.4|15221.9|15209.4|15221.9|15209.4|15216.9|15204.4|173
1600351200000|2020-09-17 14:00:00|15224.4|15211.9|15219.4|15206.9|15226.9|15214.4|15216.9|15204.4|213
1600351500000|2020-09-17 14:05:00|15221.9|15209.4|15229.4|15216.9|15234.4|15221.9|15219.4|15209.4|564
1600351800000|2020-09-17 14:10:00|15226.9|15214.4|15231.9|15219.4|15236.9|15224.4|15226.9|15214.4|295
1600352100000|2020-09-17 14:15:00|15229.4|15216.9|15234.4|15219.4|15234.4|15221.9|15224.4|15211.9|281
1600352400000|2020-09-17 14:20:00|15231.9|15221.9|15224.4|15211.9|15239.4|15226.9|15224.4|15211.9|414
1600352700000|2020-09-17 14:25:00|15226.9|15214.4|15231.9|15219.4|15231.9|15219.4|15221.9|15209.4|321
1600353000000|2020-09-17 14:30:00|15229.4|15216.9|15234.4|15221.9|15234.4|15221.9|15221.9|15209.4|200
1600353300000|2020-09-17 14:35:00|15236.9|15224.4|15239.4|15226.9|15241.9|15229.4|15224.4|15211.9|290
1600353600000|2020-09-17 14:40:00|15236.9|15224.4|15241.9|15229.4|15244.4|15231.9|15234.4|15221.9|231
1600353900000|2020-09-17 14:45:00|15244.4|15231.9|15239.4|15226.9|15246.9|15234.4|15236.9|15224.4|355
1600354200000|2020-09-17 14:50:00|15241.9|15229.4|15241.9|15229.4|15246.9|15234.4|15239.4|15226.9|623
1600354500000|2020-09-17 14:55:00|15244.4|15231.9|15236.9|15224.4|15244.4|15231.9|15234.4|15221.9|332
1600354800000|2020-09-17 15:00:00|15239.4|15226.9|15246.9|15234.4|15254.4|15241.9|15239.4|15226.9|473
1600355100000|2020-09-17 15:05:00|15244.4|15231.9|15244.4|15231.9|15249.4|15236.9|15241.9|15229.4|362
1600355400000|2020-09-17 15:10:00|15246.9|15229.4|15244.4|15231.9|15249.4|15236.9|15239.4|15226.9|183
1600355700000|2020-09-17 15:15:00|15246.9|15234.4|15239.4|15226.9|15251.9|15239.4|15236.9|15224.4|215
1600356000000|2020-09-17 15:20:00|15241.9|15229.4|15236.9|15221.9|15241.9|15229.4|15234.4|15221.9|126
1600356300000|2020-09-17 15:25:00|15234.4|15224.4|15241.9|15229.4|15241.9|15229.4|15234.4|15221.9|117
1600356600000|2020-09-17 15:30:00|15244.4|15231.9|15236.9|15221.9|15246.9|15234.4|15231.9|15219.4|216
1600356900000|2020-09-17 15:35:00|15234.4|15224.4|15236.9|15221.9|15239.4|15226.9|15231.9|15219.4|70
1600357200000|2020-09-17 15:40:00|15234.4|15224.4|15224.4|15211.9|15236.9|15224.4|15224.4|15211.9|193
1600357500000|2020-09-17 15:45:00|15226.9|15214.4|15224.4|15209.4|15226.9|15214.4|15221.9|15209.4|154
1600357800000|2020-09-17 15:50:00|15226.9|15211.9|15229.4|15216.9|15229.4|15216.9|15221.9|15209.4|97
1600358100000|2020-09-17 15:55:00|15231.9|15219.4|15226.9|15211.9|15231.9|15219.4|15224.4|15211.9|112
1600358400000|2020-09-17 16:00:00|15224.4|15214.4|15229.4|15214.4|15231.9|15219.4|15224.4|15211.9|97
1600358700000|2020-09-17 16:05:00|15226.9|15216.9|15221.9|15206.9|15229.4|15216.9|15219.4|15206.9|206
1600359000000|2020-09-17 16:10:00|15224.4|15209.4|15216.9|15204.4|15224.4|15211.9|15214.4|15201.9|201
1600359300000|2020-09-17 16:15:00|15214.4|15201.9|15219.4|15206.9|15221.9|15209.4|15211.9|15199.4|431
1600359600000|2020-09-17 16:20:00|15216.9|15204.4|15224.4|15211.9|15224.4|15211.9|15214.4|15201.9|158
1600359900000|2020-09-17 16:25:00|15226.9|15209.4|15229.4|15216.9|15229.4|15216.9|15219.4|15206.9|234
1600360200000|2020-09-17 16:30:00|15226.9|15214.4|15236.9|15221.9|15236.9|15224.4|15224.4|15211.9|123
1600360500000|2020-09-17 16:35:00|15234.4|15224.4|15239.4|15226.9|15241.9|15229.4|15234.4|15221.9|261
1600360800000|2020-09-17 16:40:00|15236.9|15224.4|15241.9|15226.9|15241.9|15229.4|15236.9|15224.4|118
1600361100000|2020-09-17 16:45:00|15239.4|15229.4|15234.4|15221.9|15241.9|15229.4|15231.9|15219.4|237
1600361400000|2020-09-17 16:50:00|15231.9|15219.4|15241.9|15226.9|15241.9|15229.4|15229.4|15216.9|73
1600361700000|2020-09-17 16:55:00|15239.4|15229.4|15246.9|15234.4|15246.9|15234.4|15239.4|15226.9|188
1600362000000|2020-09-17 17:00:00|15244.4|15231.9|15244.4|15231.9|15246.9|15234.4|15244.4|15231.9|126
1600362300000|2020-09-17 17:05:00|15241.9|15229.4|15241.9|15229.4|15246.9|15234.4|15239.4|15226.9|132
1600362600000|2020-09-17 17:10:00|15239.4|15226.9|15236.9|15224.4|15241.9|15229.4|15234.4|15221.9|179
1600362900000|2020-09-17 17:15:00|15239.4|15226.9|15234.4|15221.9|15239.4|15226.9|15231.9|15219.4|37
1600363200000|2020-09-17 17:20:00|15231.9|15219.4|15231.9|15219.4|15236.9|15224.4|15231.9|15219.4|149
1600363500000|2020-09-17 17:25:00|15234.4|15221.9|15239.4|15224.4|15239.4|15226.9|15231.9|15219.4|116
1600363800000|2020-09-17 17:30:00|15236.9|15226.9|15244.4|15231.9|15244.4|15231.9|15236.9|15224.4|42
1600364100000|2020-09-17 17:35:00|15241.9|15229.4|15241.9|15229.4|15244.4|15231.9|15239.4|15226.9|21
1600364400000|2020-09-17 17:40:00|15244.4|15231.9|15241.9|15229.4|15244.4|15231.9|15239.4|15226.9|200
1600364700000|2020-09-17 17:45:00|15239.4|15226.9|15244.4|15231.9|15244.4|15231.9|15236.9|15224.4|80
1600365000000|2020-09-17 17:50:00|15241.9|15229.4|15244.4|15229.4|15246.9|15231.9|15241.9|15229.4|69
1600365300000|2020-09-17 17:55:00|15241.9|15231.9|15244.4|15231.9|15246.9|15234.4|15239.4|15226.9|47
1600365600000|2020-09-17 18:00:00|15246.9|15234.4|15249.4|15236.9|15249.4|15236.9|15241.9|15229.4|183
1600365900000|2020-09-17 18:05:00|15246.9|15234.4|15251.9|15239.4|15251.9|15239.4|15246.9|15234.4|25
1600366200000|2020-09-17 18:10:00|15254.4|15241.9|15254.4|15239.4|15254.4|15241.9|15251.9|15239.4|162
1600366500000|2020-09-17 18:15:00|15251.9|15241.9|15249.4|15236.9|15254.4|15241.9|15246.9|15234.4|152
1600366800000|2020-09-17 18:20:00|15246.9|15234.4|15249.4|15234.4|15249.4|15236.9|15246.9|15231.9|64
1600367100000|2020-09-17 18:25:00|15246.9|15236.9|15239.4|15226.9|15249.4|15236.9|15239.4|15226.9|59
1600367400000|2020-09-17 18:30:00|15236.9|15224.4|15244.4|15231.9|15246.9|15234.4|15236.9|15224.4|124
1600367700000|2020-09-17 18:35:00|15241.9|15229.4|15239.4|15226.9|15246.9|15231.9|15239.4|15226.9|82
1600368000000|2020-09-17 18:40:00|15241.9|15229.4|15248.2|15238.2|15249.4|15238.2|15239.4|15226.9|79
1600368300000|2020-09-17 18:45:00|15249.4|15239.4|15250.7|15240.7|15253.2|15243.2|15245.7|15235.7|62
1600368600000|2020-09-17 18:50:00|15251.9|15241.9|15251.9|15241.9|15253.2|15243.2|15245.7|15235.7|91
1600368900000|2020-09-17 18:55:00|15250.7|15240.7|15250.7|15240.7|15255.7|15245.7|15250.7|15240.7|165
1600369200000|2020-09-17 19:00:00|15251.9|15241.9|15235.7|15225.7|15253.2|15243.2|15235.7|15225.7|132
1600369500000|2020-09-17 19:05:00|15233.2|15223.2|15246.9|15236.9|15248.2|15238.2|15233.2|15223.2|69
1600369800000|2020-09-17 19:10:00|15245.7|15235.7|15253.2|15243.2|15255.7|15245.7|15245.7|15235.7|165
1600370100000|2020-09-17 19:15:00|15250.7|15240.7|15243.2|15233.2|15250.7|15240.7|15243.2|15233.2|104
1600370400000|2020-09-17 19:20:00|15244.4|15234.4|15235.7|15225.7|15245.7|15235.7|15235.7|15225.7|61
1600370700000|2020-09-17 19:25:00|15236.9|15226.9|15230.7|15220.7|15236.9|15226.9|15226.9|15216.9|163
1600371000000|2020-09-17 19:30:00|15228.2|15218.2|15240.7|15230.7|15243.2|15233.2|15225.7|15215.7|392
1600371300000|2020-09-17 19:35:00|15241.9|15231.9|15245.7|15235.7|15245.7|15235.7|15238.2|15228.2|104
1600371600000|2020-09-17 19:40:00|15248.2|15238.2|15243.2|15233.2|15248.2|15238.2|15243.2|15233.2|133
1600371900000|2020-09-17 19:45:00|15241.9|15231.9|15244.4|15234.4|15245.7|15235.7|15234.4|15224.4|304
1600372200000|2020-09-17 19:50:00|15241.9|15231.9|15243.2|15233.2|15248.2|15238.2|15239.4|15229.4|269
1600372500000|2020-09-17 19:55:00|15240.7|15230.7|15236.9|15226.9|15243.2|15233.2|15233.2|15223.2|390
1600372800000|2020-09-17 20:00:00|15235.7|15225.7|15238.2|15228.2|15238.2|15228.2|15235.7|15225.7|84
1600373100000|2020-09-17 20:05:00|||||||||6
1600373400000|2020-09-17 20:10:00|15240.7|15230.7|15235.7|15225.7|15240.7|15230.7|15235.7|15225.7|83
1600373700000|2020-09-17 20:15:00|15245.1|15221.1|15243.4|15219.4|15245.3|15221.3|15241.8|15217.8|21
1600374000000|2020-09-17 20:20:00|15243.7|15219.7|15243.8|15219.8|15244.2|15220.2|15243.4|15219.4|1
1600374300000|2020-09-17 20:25:00|15243.7|15219.7|15243.8|15219.8|15245|15221|15243.7|15219.7|24
1600374600000|2020-09-17 20:30:00|15245.6|15221.6|15248.2|15224.2|15250.7|15226.7|15243|15219|69
1600374900000|2020-09-17 20:35:00|15249|15225|15249.9|15225.9|15250.7|15226.7|15247.3|15223.3|72
1600375200000|2020-09-17 20:40:00|15252.4|15228.4|15247.3|15223.3|15252.4|15228.4|15245.6|15221.6|29
1600375500000|2020-09-17 20:45:00|15246.5|15222.5|15239.6|15215.6|15247.3|15223.3|15233.6|15209.6|140
1600375800000|2020-09-17 20:50:00|15238.8|15214.8|15234.5|15210.5|15239.6|15215.6|15231.1|15207.1|18
1600376100000|2020-09-17 20:55:00|15233.6|15209.6|15234.3|15210.3|15235.8|15211.8|15229.8|15205.8|43
1600376400000|2020-09-17 21:00:00|15234|15210|15231.1|15207.1|15235.5|15211.5|15230.4|15206.4|1
1600376700000|2020-09-17 21:05:00|15232.8|15208.8|15230.2|15206.2|15233.3|15209.3|15230.2|15206.2|8
1600377000000|2020-09-17 21:10:00|15232.7|15208.7|15229.6|15205.6|15232.7|15208.7|15228.1|15204.1|5
1600377300000|2020-09-17 21:15:00|15229.5|15205.5|15229.7|15205.7|15229.9|15205.9|15229.2|15205.2|1
1600377600000|2020-09-17 21:20:00|15229.6|15205.6|15230.7|15206.7|15230.9|15206.9|15229.6|15205.6|0
1600377900000|2020-09-17 21:25:00|15231.5|15207.5|15230.4|15206.4|15231.5|15207.5|15229.2|15205.2|0
1600378200000|2020-09-17 21:30:00|15229.6|15205.6|15230.4|15206.4|15230.8|15206.8|15229.6|15205.6|0
1600378500000|2020-09-17 21:35:00|15230.2|15206.2|15230.4|15206.4|15230.7|15206.7|15227.9|15203.9|0
1600378800000|2020-09-17 21:40:00|15230.7|15206.7|15230.1|15206.1|15230.8|15206.8|15230.1|15206.1|0
1600379100000|2020-09-17 21:45:00|15230.7|15206.7|15231.5|15207.5|15232.1|15208.1|15230.7|15206.7|0
1600379400000|2020-09-17 21:50:00|15231.2|15207.2|15231.1|15207.1|15232.1|15208.1|15230.7|15206.7|0
1600379700000|2020-09-17 21:55:00|15230.9|15206.9|15230.2|15206.2|15231.4|15207.4|15230.2|15206.2|0
1600380000000|2020-09-17 22:00:00|15223.8|15199.8|15229.3|15205.3|15232.7|15208.7|15222.8|15198.8|0
1600380300000|2020-09-17 22:05:00|15228.8|15204.8|15228.4|15204.4|15229.3|15205.3|15226.7|15202.7|0
1600380600000|2020-09-17 22:10:00|15229.3|15205.3|15236.1|15212.1|15238.7|15214.7|15229.3|15205.3|0
1600380900000|2020-09-17 22:15:00|15237.8|15213.8|15233.3|15209.3|15237.8|15213.8|15233.3|15209.3|0
1600381200000|2020-09-17 22:20:00|15235.9|15211.9|15241.9|15217.9|15243.6|15219.6|15235.4|15211.4|0
1600381500000|2020-09-17 22:25:00|15242.3|15218.3|15242.7|15218.7|15243.6|15219.6|15241|15217|0
1600381800000|2020-09-17 22:30:00|15243.1|15219.1|15248.7|15224.7|15248.7|15224.7|15243.1|15219.1|0
1600382100000|2020-09-17 22:35:00|15247.9|15223.9|15248.2|15224.2|15249.1|15225.1|15246.5|15222.5|0
1600382400000|2020-09-17 22:40:00|15249.1|15225.1|15254.4|15230.4|15255.3|15231.3|15248.2|15224.2|0
1600382700000|2020-09-17 22:45:00|15255.3|15231.3|15257|15233|15257.8|15233.8|15254.4|15230.4|0
1600383000000|2020-09-17 22:50:00|15257.8|15233.8|15261.2|15237.2|15261.9|15237.9|15257|15233|0
1600383300000|2020-09-17 22:55:00|15262|15238|15260.3|15236.3|15262|15238|15258.6|15234.6|0
1600383600000|2020-09-17 23:00:00|15261.2|15237.2|15271|15247|15271.9|15247.9|15261.2|15237.2|0
1600383900000|2020-09-17 23:05:00|15270.6|15246.6|15270.2|15246.2|15271.9|15247.9|15270.2|15246.2|0
1600384200000|2020-09-17 23:10:00|15269.3|15245.3|15268.5|15244.5|15271|15247|15265.9|15241.9|0
1600384500000|2020-09-17 23:15:00|15267.6|15243.6|15266.5|15242.5|15269.3|15245.3|15265.9|15241.9|0
1600384800000|2020-09-17 23:20:00|15266.9|15242.9|15266.4|15242.4|15267.3|15243.3|15265.2|15241.2|0
1600385100000|2020-09-17 23:25:00|15267.2|15243.2|15266.4|15242.4|15270.7|15246.7|15265.5|15241.5|0
1600385400000|2020-09-17 23:30:00|15265.5|15241.5|15266.4|15242.4|15266.4|15242.4|15265.5|15241.5|0
1600385700000|2020-09-17 23:35:00|15265.5|15241.5|15258.7|15234.7|15266.4|15242.4|15257.8|15233.8|0
1600386000000|2020-09-17 23:40:00|15257.8|15233.8|15252.7|15228.7|15259.5|15235.5|15251.9|15227.9|0
1600386300000|2020-09-17 23:45:00|15251.9|15227.9|15241.6|15217.6|15251.9|15227.9|15241.6|15217.6|0
1600386600000|2020-09-17 23:50:00|15242.4|15218.4|15245.1|15221.1|15249.4|15225.4|15241.2|15217.2|0
1600386900000|2020-09-17 23:55:00|15244.6|15220.6|15237.4|15213.4|15245.9|15221.9|15235.7|15211.7|0
1600387200000|2020-09-18 00:00:00|15235.7|15211.7|15234.8|15210.8|15243.4|15219.4|15230.6|15206.6|0
1600387500000|2020-09-18 00:05:00|15235.7|15211.7|15248|15224|15248.9|15224.9|15231.4|15207.4|0
1600387800000|2020-09-18 00:10:00|15248.4|15224.4|15254.9|15230.9|15256.6|15232.6|15247.2|15223.2|0
1600388100000|2020-09-18 00:15:00|15255.8|15231.8|15245.9|15221.9|15255.8|15231.8|15243|15219|0
1600388400000|2020-09-18 00:20:00|15245.7|15221.7|15236.2|15212.2|15247.1|15223.1|15233.4|15209.4|0
1600388700000|2020-09-18 00:25:00|15233.9|15209.9|15225.4|15201.4|15234.7|15210.7|15221.4|15197.4|0
1600389000000|2020-09-18 00:30:00|15227.7|15203.7|15240.6|15216.6|15244.2|15220.2|15224.6|15200.6|0
1600389300000|2020-09-18 00:35:00|15240.2|15216.2|15236.2|15212.2|15243.8|15219.8|15232.6|15208.6|0
1600389600000|2020-09-18 00:40:00|15235.8|15211.8|15226.4|15202.4|15236.2|15212.2|15222.8|15198.8|0
1600389900000|2020-09-18 00:45:00|15226.9|15202.9|15214.8|15190.8|15230.9|15206.9|15214.8|15190.8|0
1600390200000|2020-09-18 00:50:00|15214.6|15190.6|15211.9|15187.9|15219.5|15195.5|15205.5|15181.5|0
1600390500000|2020-09-18 00:55:00|15212.1|15188.1|15212.5|15188.5|15214.2|15190.2|15203.2|15179.2|0
1600390800000|2020-09-18 01:00:00|15214.8|15190.8|15233.1|15223.1|15243.1|15233.1|15214.8|15190.8|1452
1600391100000|2020-09-18 01:05:00|15238.1|15228.1|15218.1|15208.1|15248.1|15238.1|15213.1|15203.1|1394
1600391400000|2020-09-18 01:10:00|15220.6|15210.6|15233.1|15223.1|15233.1|15223.1|15218.1|15208.1|1028
1600391700000|2020-09-18 01:15:00|15228.1|15218.1|15223.1|15213.1|15233.1|15223.1|15208.1|15198.1|1828
1600392000000|2020-09-18 01:20:00|15220.6|15210.6|15223.1|15213.1|15225.6|15215.6|15210.6|15200.6|1547
1600392300000|2020-09-18 01:25:00|15220.6|15210.6|15233.1|15223.1|15233.1|15223.1|15220.6|15210.6|1650
1600392600000|2020-09-18 01:30:00|15235.6|15225.6|15225.6|15215.6|15250.6|15240.6|15195.6|15185.6|11803
1600392900000|2020-09-18 01:35:00|15228.1|15218.1|15290.6|15280.6|15293.1|15283.1|15215.6|15205.6|9288
1600393200000|2020-09-18 01:40:00|15288.1|15278.1|15300.6|15290.6|15305.6|15295.6|15265.6|15255.6|7832
1600393500000|2020-09-18 01:45:00|15298.1|15288.1|15290.6|15280.6|15315.6|15305.6|15288.1|15278.1|7083
1600393800000|2020-09-18 01:50:00|15293.1|15283.1|15335.6|15325.6|15345.6|15335.6|15293.1|15283.1|7468
1600394100000|2020-09-18 01:55:00|15338.1|15328.1|15318.1|15308.1|15353.1|15343.1|15318.1|15308.1|6519
1600394400000|2020-09-18 02:00:00|15320.6|15310.6|15290.6|15280.6|15328.1|15318.1|15288.1|15278.1|3620
1600394700000|2020-09-18 02:05:00|15288.1|15278.1|15270.6|15260.6|15293.1|15283.1|15270.6|15260.6|3975
1600395000000|2020-09-18 02:10:00|15273.1|15263.1|15293.1|15283.1|15295.6|15285.6|15268.1|15258.1|2114
1600395300000|2020-09-18 02:15:00|15290.6|15280.6|15328.1|15318.1|15343.1|15333.1|15288.1|15278.1|3369
1600395600000|2020-09-18 02:20:00|15325.6|15315.6|15333.1|15323.1|15348.1|15338.1|15320.6|15310.6|3217
1600395900000|2020-09-18 02:25:00|15330.6|15320.6|15315.6|15305.6|15340.6|15330.6|15310.6|15300.6|2569
1600396200000|2020-09-18 02:30:00|15318.1|15308.1|15333.1|15323.1|15343.1|15333.1|15318.1|15308.1|3569
1600396500000|2020-09-18 02:35:00|15330.6|15320.6|15315.6|15305.6|15333.1|15323.1|15305.6|15295.6|2582
1600396800000|2020-09-18 02:40:00|15313.1|15303.1|15313.1|15303.1|15323.1|15313.1|15298.1|15288.1|2462
1600397100000|2020-09-18 02:45:00|15310.6|15300.6|15290.6|15280.6|15313.1|15303.1|15290.6|15280.6|2119
1600397400000|2020-09-18 02:50:00|15288.1|15278.1|15283.1|15273.1|15290.6|15280.6|15275.6|15265.6|2871
1600397700000|2020-09-18 02:55:00|15280.6|15270.6|15308.1|15298.1|15310.6|15300.6|15280.6|15270.6|1676
1600398000000|2020-09-18 03:00:00|15310.6|15300.6|15325.6|15315.6|15335.6|15325.6|15308.1|15298.1|2502
1600398300000|2020-09-18 03:05:00|15328.1|15318.1|15335.6|15325.6|15343.1|15333.1|15323.1|15313.1|2676
1600398600000|2020-09-18 03:10:00|15338.1|15328.1|15333.1|15323.1|15345.6|15335.6|15330.6|15320.6|2692
1600398900000|2020-09-18 03:15:00|15335.6|15325.6|15335.6|15325.6|15350.6|15340.6|15320.6|15310.6|4257
1600399200000|2020-09-18 03:20:00|15338.1|15328.1|15388.1|15378.1|15388.1|15378.1|15338.1|15328.1|5658
1600399500000|2020-09-18 03:25:00|15385.6|15375.6|15363.1|15353.1|15395.6|15385.6|15360.6|15350.6|6960
1600399800000|2020-09-18 03:30:00|15365.6|15355.6|15368.1|15358.1|15373.1|15363.1|15360.6|15350.6|1965
1600400100000|2020-09-18 03:35:00|15365.6|15355.6|15368.1|15358.1|15370.6|15360.6|15363.1|15353.1|373
1600400400000|2020-09-18 03:40:00|15370.6|15360.6|15373.1|15363.1|15373.1|15363.1|15370.6|15360.6|359
1600400700000|2020-09-18 03:45:00|15375.6|15365.6|15373.1|15363.1|15375.6|15365.6|15370.6|15360.6|296
1600401000000|2020-09-18 03:50:00|15375.6|15365.6|15375.6|15365.6|15378.1|15368.1|15370.6|15360.6|564
1600401300000|2020-09-18 03:55:00|15378.1|15368.1|15373.1|15363.1|15380.6|15370.6|15370.6|15360.6|512
1600401600000|2020-09-18 04:00:00|15370.6|15360.6|15368.1|15358.1|15373.1|15363.1|15368.1|15358.1|140
1600401900000|2020-09-18 04:05:00|15370.6|15360.6|15365.6|15355.6|15370.6|15360.6|15363.1|15353.1|155
1600402200000|2020-09-18 04:10:00|15368.1|15358.1|15365.6|15355.6|15368.1|15358.1|15363.1|15353.1|124
1600402500000|2020-09-18 04:15:00|15363.1|15353.1|15363.1|15353.1|15365.6|15355.6|15360.6|15350.6|155
1600402800000|2020-09-18 04:20:00|15360.6|15350.6|15363.1|15353.1|15363.1|15353.1|15360.6|15350.6|89
1600403100000|2020-09-18 04:25:00|15360.6|15350.6|15358.1|15348.1|15360.6|15350.6|15355.6|15345.6|375
1600403400000|2020-09-18 04:30:00|15360.6|15350.6|15363.1|15353.1|15363.1|15353.1|15358.1|15348.1|101
1600403700000|2020-09-18 04:35:00|15360.6|15350.6|15363.1|15353.1|15363.1|15353.1|15358.1|15348.1|111
1600404000000|2020-09-18 04:40:00|15360.6|15350.6|15368.1|15358.1|15368.1|15358.1|15360.6|15350.6|215
1600404300000|2020-09-18 04:45:00|15365.6|15355.6|15370.6|15360.6|15370.6|15360.6|15365.6|15355.6|278
1600404600000|2020-09-18 04:50:00|15368.1|15358.1|15375.6|15365.6|15375.6|15365.6|15368.1|15358.1|153
1600404900000|2020-09-18 04:55:00|15373.1|15363.1|15368.1|15358.1|15375.6|15365.6|15365.6|15355.6|519
1600405200000|2020-09-18 05:00:00|15365.6|15355.6|15373.1|15363.1|15390.6|15380.6|15363.1|15353.1|5023
1600405500000|2020-09-18 05:05:00|15375.6|15365.6|15375.6|15365.6|15390.6|15380.6|15373.1|15363.1|2154
1600405800000|2020-09-18 05:10:00|15378.1|15368.1|15443.1|15433.1|15443.1|15433.1|15375.6|15365.6|9725
1600406100000|2020-09-18 05:15:00|15448.1|15438.1|15493.1|15483.1|15495.6|15485.6|15443.1|15433.1|14298
1600406400000|2020-09-18 05:20:00|15495.6|15485.6|15500.6|15490.6|15518.1|15508.1|15488.1|15478.1|14937
1600406700000|2020-09-18 05:25:00|15503.1|15493.1|15528.1|15518.1|15543.1|15533.1|15498.1|15488.1|9615
1600407000000|2020-09-18 05:30:00|15530.6|15520.6|15515.6|15505.6|15555.6|15545.6|15510.6|15500.6|8631
1600407300000|2020-09-18 05:35:00|15513.1|15503.1|15498.1|15488.1|15520.6|15510.6|15498.1|15488.1|5138
1600407600000|2020-09-18 05:40:00|15500.6|15490.6|15515.6|15505.6|15525.6|15515.6|15488.1|15478.1|7113
1600407900000|2020-09-18 05:45:00|15520.6|15510.6|15480.6|15470.6|15530.6|15520.6|15480.6|15470.6|5242
1600408200000|2020-09-18 05:50:00|15478.1|15468.1|15485.6|15475.6|15485.6|15475.6|15445.6|15435.6|8614
1600408500000|2020-09-18 05:55:00|15488.1|15478.1|15540.6|15530.6|15540.6|15530.6|15485.6|15475.6|5466
1600408800000|2020-09-18 06:00:00|15543.1|15533.1|15538.1|15528.1|15553.1|15543.1|15530.6|15520.6|5359
1600409100000|2020-09-18 06:05:00|15535.6|15525.6|15550.6|15540.6|15550.6|15540.6|15515.6|15505.6|3298
1600409400000|2020-09-18 06:10:00|15553.1|15543.1|15568.1|15558.1|15598.1|15588.1|15550.6|15540.6|10853
1600409700000|2020-09-18 06:15:00|15570.6|15560.6|15573.1|15563.1|15593.1|15583.1|15560.6|15550.6|6198
1600410000000|2020-09-18 06:20:00|15570.6|15560.6|15570.6|15560.6|15583.1|15573.1|15565.6|15555.6|3659
1600410300000|2020-09-18 06:25:00|15573.1|15563.1|15608.1|15598.1|15610.6|15600.6|15570.6|15560.6|7467
1600410600000|2020-09-18 06:30:00|15610.6|15600.6|15593.1|15583.1|15613.1|15603.1|15573.1|15563.1|6821
1600410900000|2020-09-18 06:35:00|15595.6|15585.6|15590.6|15580.6|15603.1|15593.1|15575.6|15565.6|4958
1600411200000|2020-09-18 06:40:00|15588.1|15578.1|15590.6|15580.6|15613.1|15603.1|15585.6|15575.6|8042
1600411500000|2020-09-18 06:45:00|15583.1|15573.1|15570.6|15560.6|15595.6|15585.6|15563.1|15553.1|12286
1600411800000|2020-09-18 06:50:00|15568.1|15558.1|15558.1|15548.1|15578.1|15568.1|15553.1|15543.1|7777
1600412100000|2020-09-18 06:55:00|15555.6|15545.6|15590.6|15580.6|15593.1|15583.1|15553.1|15543.1|10957
1600412400000|2020-09-18 07:00:00|15593.1|15578.1|15580.6|15568.1|15593.1|15578.1|15560.6|15545.6|6506
1600412700000|2020-09-18 07:05:00|15583.1|15565.6|15573.1|15560.6|15595.6|15583.1|15573.1|15560.6|2117
1600413000000|2020-09-18 07:10:00|15575.6|15563.1|15570.6|15558.1|15588.1|15575.6|15570.6|15558.1|1294
1600413300000|2020-09-18 07:15:00|15573.1|15560.6|15598.1|15583.1|15598.1|15583.1|15570.6|15558.1|2280
1600413600000|2020-09-18 07:20:00|15595.6|15585.6|15598.1|15585.6|15610.6|15598.1|15593.1|15578.1|1569
1600413900000|2020-09-18 07:25:00|15595.6|15583.1|15600.6|15588.1|15600.6|15588.1|15590.6|15575.6|611
1600414200000|2020-09-18 07:30:00|15598.1|15585.6|15575.6|15563.1|15600.6|15588.1|15573.1|15560.6|1002
1600414500000|2020-09-18 07:35:00|15573.1|15560.6|15568.1|15555.6|15578.1|15565.6|15568.1|15553.1|606
1600414800000|2020-09-18 07:40:00|15570.6|15558.1|15575.6|15563.1|15578.1|15565.6|15565.6|15553.1|1049
1600415100000|2020-09-18 07:45:00|15570.6|15560.6|15580.6|15568.1|15580.6|15568.1|15565.6|15550.6|1178
1600415400000|2020-09-18 07:50:00|15583.1|15565.6|15580.6|15568.1|15588.1|15575.6|15575.6|15563.1|1792
1600415700000|2020-09-18 07:55:00|15583.1|15570.6|15588.1|15575.6|15593.1|15578.1|15580.6|15568.1|1499
1600416000000|2020-09-18 08:00:00|15585.6|15573.1|15595.6|15583.1|15595.6|15583.1|15573.1|15560.6|1867
1600416300000|2020-09-18 08:05:00|15598.1|15585.6|15588.1|15573.1|15598.1|15585.6|15585.6|15573.1|1253
1600416600000|2020-09-18 08:10:00|15585.6|15570.6|15593.1|15578.1|15600.6|15585.6|15585.6|15570.6|892
1600416900000|2020-09-18 08:15:00|15595.6|15580.6|15613.1|15598.1|15615.6|15600.6|15595.6|15578.1|1852
1600417200000|2020-09-18 08:20:00|15610.6|15595.6|15593.1|15580.6|15613.1|15598.1|15593.1|15580.6|1213
1600417500000|2020-09-18 08:25:00|15595.6|15578.1|15580.6|15568.1|15603.1|15590.6|15568.1|15555.6|3440
1600417800000|2020-09-18 08:30:00|15575.5|15551.5|15557.1|15533.1|15576|15552|15553.7|15529.7|0
1600418100000|2020-09-18 08:35:00|15557.3|15533.3|15564.5|15540.5|15564.5|15540.5|15553.2|15529.2|255
1600418400000|2020-09-18 08:40:00|15564.1|15540.1|15565.2|15541.2|15568.4|15544.4|15562.7|15538.7|0
1600418700000|2020-09-18 08:45:00|15564.7|15540.7|15557.4|15533.4|15565.2|15541.2|15553.9|15529.9|0
1600419000000|2020-09-18 08:50:00|15557.8|15533.8|15557.6|15533.6|15560.8|15536.8|15553|15529|0
1600419300000|2020-09-18 08:55:00|15557.2|15533.2|15558.2|15534.2|15561.7|15537.7|15556|15532|0
1600419600000|2020-09-18 09:00:00|15557.8|15533.8|15580.6|15565.6|15583.1|15570.6|15557.8|15533.8|331
1600419900000|2020-09-18 09:05:00|15578.1|15568.1|15575.6|15563.1|15583.1|15568.1|15568.1|15555.6|232
1600420200000|2020-09-18 09:10:00|15573.1|15560.6|15575.6|15563.1|15575.6|15563.1|15568.1|15555.6|329
1600420500000|2020-09-18 09:15:00|15578.1|15565.6|15575.6|15563.1|15578.1|15565.6|15570.6|15558.1|319
1600420800000|2020-09-18 09:20:00|15573.1|15560.6|15588.1|15575.6|15588.1|15575.6|15573.1|15560.6|249
1600421100000|2020-09-18 09:25:00|15590.6|15578.1|15598.1|15585.6|15598.1|15585.6|15588.1|15575.6|148
1600421400000|2020-09-18 09:30:00|15595.6|15583.1|15588.1|15575.6|15595.6|15583.1|15588.1|15575.6|190
1600421700000|2020-09-18 09:35:00|15585.6|15573.1|15595.6|15583.1|15595.6|15583.1|15585.6|15573.1|109
1600422000000|2020-09-18 09:40:00|15593.1|15580.6|15588.1|15575.6|15595.6|15580.6|15583.1|15570.6|348
1600422300000|2020-09-18 09:45:00|15585.6|15573.1|15585.6|15573.1|15590.6|15578.1|15583.1|15570.6|273
1600422600000|2020-09-18 09:50:00|15588.1|15575.6|15585.6|15573.1|15588.1|15575.6|15575.6|15563.1|377
1600422900000|2020-09-18 09:55:00|15583.1|15570.6|15580.6|15568.1|15590.6|15578.1|15578.1|15563.1|286
1600423200000|2020-09-18 10:00:00|15578.1|15565.6|15578.1|15565.6|15580.6|15568.1|15573.1|15560.6|92
1600423500000|2020-09-18 10:05:00|15580.6|15568.1|15588.1|15573.1|15588.1|15573.1|15578.1|15565.6|84
1600423800000|2020-09-18 10:10:00|15585.6|15575.6|15590.6|15578.1|15590.6|15578.1|15585.6|15573.1|33
1600424100000|2020-09-18 10:15:00|15588.1|15575.6|15588.1|15575.6|15590.6|15578.1|15585.6|15573.1|77
1600424400000|2020-09-18 10:20:00|15590.6|15578.1|15588.1|15575.6|15590.6|15578.1|15585.6|15573.1|108
1600424700000|2020-09-18 10:25:00|15590.6|15578.1|15588.1|15575.6|15590.6|15578.1|15588.1|15575.6|71
1600425000000|2020-09-18 10:30:00|15590.6|15578.1|15593.1|15580.6|15593.1|15580.6|15588.1|15575.6|56
1600425300000|2020-09-18 10:35:00|15595.6|15583.1|15593.1|15580.6|15595.6|15583.1|15593.1|15580.6|99
1600425600000|2020-09-18 10:40:00|15590.6|15578.1|15588.1|15575.6|15590.6|15578.1|15585.6|15573.1|180
1600425900000|2020-09-18 10:45:00|15590.6|15578.1|15588.1|15575.6|15590.6|15578.1|15585.6|15573.1|107
1600426200000|2020-09-18 10:50:00|15590.6|15578.1|15583.1|15570.6|15590.6|15578.1|15583.1|15570.6|117
1600426500000|2020-09-18 10:55:00|15585.6|15573.1|15593.1|15580.6|15593.1|15580.6|15585.6|15573.1|81
1600426800000|2020-09-18 11:00:00|15590.6|15578.1|15595.6|15583.1|15595.6|15583.1|15588.1|15575.6|181
1600427100000|2020-09-18 11:05:00|15593.1|15580.6|15593.1|15580.6|15598.1|15585.6|15593.1|15580.6|210
1600427400000|2020-09-18 11:10:00|15590.6|15578.1|15593.1|15580.6|15595.6|15583.1|15590.6|15578.1|111
1600427700000|2020-09-18 11:15:00|15595.6|15583.1|15590.6|15578.1|15595.6|15583.1|15590.6|15578.1|48
1600428000000|2020-09-18 11:20:00|15588.1|15575.6|15593.1|15578.1|15593.1|15580.6|15588.1|15575.6|106
1600428300000|2020-09-18 11:25:00|15590.6|15580.6|15593.1|15580.6|15593.1|15580.6|15590.6|15578.1|16
1600428600000|2020-09-18 11:30:00|15590.6|15578.1|15600.6|15588.1|15603.1|15590.6|15590.6|15575.6|227
1600428900000|2020-09-18 11:35:00|15603.1|15590.6|15593.1|15578.1|15603.1|15590.6|15588.1|15575.6|346
1600429200000|2020-09-18 11:40:00|15590.6|15580.6|15588.1|15575.6|15595.6|15583.1|15588.1|15575.6|577
1600429500000|2020-09-18 11:45:00|15585.6|15573.1|15583.1|15570.6|15588.1|15573.1|15580.6|15568.1|740
1600429800000|2020-09-18 11:50:00|15580.6|15568.1|15565.6|15553.1|15583.1|15570.6|15565.6|15553.1|886
1600430100000|2020-09-18 11:55:00|15563.1|15550.6|15560.6|15548.1|15563.1|15550.6|15558.1|15545.6|548
1600430400000|2020-09-18 12:00:00|15558.1|15545.6|15553.1|15540.6|15558.1|15545.6|15550.6|15538.1|298
1600430700000|2020-09-18 12:05:00|15550.6|15538.1|15570.6|15558.1|15570.6|15558.1|15550.6|15538.1|329
1600431000000|2020-09-18 12:10:00|15568.1|15555.6|15565.6|15553.1|15568.1|15558.1|15563.1|15548.1|187
1600431300000|2020-09-18 12:15:00|15563.1|15550.6|15560.6|15548.1|15568.1|15555.6|15558.1|15545.6|344
1600431600000|2020-09-18 12:20:00|15558.1|15545.6|15563.1|15550.6|15565.6|15550.6|15555.6|15543.1|171
1600431900000|2020-09-18 12:25:00|15565.6|15553.1|15568.1|15555.6|15568.1|15555.6|15560.6|15548.1|73
1600432200000|2020-09-18 12:30:00|15565.6|15553.1|15568.1|15555.6|15570.6|15558.1|15565.6|15553.1|68
1600432500000|2020-09-18 12:35:00|15570.6|15558.1|15575.6|15563.1|15575.6|15563.1|15568.1|15555.6|155
1600432800000|2020-09-18 12:40:00|15578.1|15565.6|15578.1|15565.6|15578.1|15565.6|15578.1|15565.6|213
1600433100000|2020-09-18 12:45:00|15575.6|15563.1|15575.6|15563.1|15578.1|15565.6|15575.6|15563.1|64
1600433400000|2020-09-18 12:50:00|15573.1|15560.6|15568.1|15555.6|15573.1|15563.1|15568.1|15555.6|329
1600433700000|2020-09-18 12:55:00|15570.6|15558.1|15578.1|15565.6|15578.1|15565.6|15570.6|15558.1|69
1600434000000|2020-09-18 13:00:00|15580.6|15568.1|15578.1|15565.6|15583.1|15570.6|15575.6|15563.1|85
1600434300000|2020-09-18 13:05:00|15575.6|15563.1|15578.1|15565.6|15580.6|15568.1|15573.1|15560.6|131
1600434600000|2020-09-18 13:10:00|15580.6|15568.1|15570.6|15558.1|15580.6|15568.1|15570.6|15558.1|57
1600434900000|2020-09-18 13:15:00|15568.1|15555.6|15570.6|15558.1|15570.6|15558.1|15568.1|15555.6|91
1600435200000|2020-09-18 13:20:00|15568.1|15555.6|15560.6|15548.1|15568.1|15555.6|15558.1|15545.6|352
1600435500000|2020-09-18 13:25:00|15563.1|15550.6|15548.1|15535.6|15563.1|15550.6|15545.6|15533.1|547
1600435800000|2020-09-18 13:30:00|15550.6|15538.1|15555.6|15543.1|15560.6|15548.1|15540.6|15528.1|1089
1600436100000|2020-09-18 13:35:00|15553.1|15540.6|15553.1|15540.6|15560.6|15548.1|15548.1|15535.6|372
1600436400000|2020-09-18 13:40:00|15555.6|15538.1|15545.6|15533.1|15555.6|15543.1|15545.6|15533.1|184
1600436700000|2020-09-18 13:45:00|15548.1|15535.6|15535.6|15520.6|15548.1|15535.6|15530.6|15515.6|711
1600437000000|2020-09-18 13:50:00|15533.1|15523.1|15533.1|15520.6|15538.1|15525.6|15528.1|15515.6|279
1600437300000|2020-09-18 13:55:00|15530.6|15518.1|15533.1|15520.6|15535.6|15523.1|15530.6|15518.1|143
1600437600000|2020-09-18 14:00:00|15535.6|15523.1|15540.6|15528.1|15543.1|15530.6|15533.1|15520.6|766
1600437900000|2020-09-18 14:05:00|15538.1|15525.6|15538.1|15525.6|15543.1|15528.1|15538.1|15525.6|687
1600438200000|2020-09-18 14:10:00|15535.6|15523.1|15540.6|15528.1|15540.6|15528.1|15535.6|15523.1|394
1600438500000|2020-09-18 14:15:00|15538.1|15525.6|15540.6|15528.1|15545.6|15533.1|15538.1|15525.6|371
1600438800000|2020-09-18 14:20:00|15543.1|15530.6|15543.1|15530.6|15545.6|15533.1|15538.1|15525.6|233
1600439100000|2020-09-18 14:25:00|15545.6|15533.1|15543.1|15530.6|15545.6|15533.1|15538.1|15525.6|157
1600439400000|2020-09-18 14:30:00|15545.6|15533.1|15543.1|15528.1|15545.6|15533.1|15538.1|15525.6|246
1600439700000|2020-09-18 14:35:00|15540.6|15530.6|15543.1|15528.1|15545.6|15533.1|15535.6|15523.1|431
1600440000000|2020-09-18 14:40:00|15540.6|15530.6|15548.1|15535.6|15550.6|15538.1|15540.6|15528.1|281
1600440300000|2020-09-18 14:45:00|15545.6|15533.1|15545.6|15530.6|15548.1|15535.6|15538.1|15525.6|603
1600440600000|2020-09-18 14:50:00|15543.1|15533.1|15533.1|15520.6|15545.6|15533.1|15530.6|15518.1|761
1600440900000|2020-09-18 14:55:00|15535.6|15523.1|15540.6|15528.1|15543.1|15530.6|15533.1|15520.6|399
1600441200000|2020-09-18 15:00:00|15538.1|15525.6|15540.6|15528.1|15543.1|15530.6|15533.1|15520.6|461
1600441500000|2020-09-18 15:05:00|15543.1|15530.6|15545.6|15533.1|15545.6|15533.1|15538.1|15525.6|123
1600441800000|2020-09-18 15:10:00|15543.1|15530.6|15545.6|15533.1|15545.6|15533.1|15538.1|15525.6|230
1600442100000|2020-09-18 15:15:00|15548.1|15535.6|15538.1|15525.6|15550.6|15535.6|15538.1|15525.6|200
1600442400000|2020-09-18 15:20:00|15540.6|15528.1|15540.6|15528.1|15543.1|15530.6|15538.1|15525.6|299
1600442700000|2020-09-18 15:25:00|15543.1|15530.6|15543.1|15530.6|15543.1|15530.6|15538.1|15525.6|200
1600443000000|2020-09-18 15:30:00|15540.6|15528.1|15533.1|15520.6|15543.1|15530.6|15533.1|15520.6|367
1600443300000|2020-09-18 15:35:00|15535.6|15523.1|15538.1|15525.6|15538.1|15525.6|15530.6|15518.1|336
1600443600000|2020-09-18 15:40:00|15535.6|15523.1|15528.1|15515.6|15538.1|15525.6|15528.1|15515.6|384
1600443900000|2020-09-18 15:45:00|15530.6|15518.1|15540.6|15528.1|15540.6|15528.1|15528.1|15515.6|409
1600444200000|2020-09-18 15:50:00|15538.1|15525.6|15533.1|15520.6|15540.6|15528.1|15533.1|15520.6|258
1600444500000|2020-09-18 15:55:00|15535.6|15523.1|15538.1|15525.6|15540.6|15528.1|15533.1|15520.6|175
1600444800000|2020-09-18 16:00:00|15535.6|15523.1|15535.6|15523.1|15540.6|15528.1|15535.6|15523.1|30
1600445100000|2020-09-18 16:05:00|15538.1|15525.6|15548.1|15535.6|15548.1|15535.6|15538.1|15523.1|106
1600445400000|2020-09-18 16:10:00|15550.6|15538.1|15543.1|15530.6|15550.6|15538.1|15535.6|15523.1|233
1600445700000|2020-09-18 16:15:00|15540.6|15528.1|15540.6|15528.1|15543.1|15530.6|15538.1|15525.6|67
1600446000000|2020-09-18 16:20:00|15538.1|15525.6|15540.6|15528.1|15540.6|15528.1|15535.6|15523.1|112
1600446300000|2020-09-18 16:25:00|15538.1|15525.6|15543.1|15530.6|15543.1|15530.6|15538.1|15523.1|55
1600446600000|2020-09-18 16:30:00|15540.6|15528.1|15538.1|15525.6|15545.6|15533.1|15535.6|15523.1|324
1600446900000|2020-09-18 16:35:00|15540.6|15528.1|15535.6|15523.1|15540.6|15528.1|15533.1|15520.6|153
1600447200000|2020-09-18 16:40:00|15533.1|15520.6|15530.6|15518.1|15535.6|15523.1|15530.6|15518.1|124
1600447500000|2020-09-18 16:45:00|15533.1|15520.6|15528.1|15515.6|15533.1|15520.6|15528.1|15515.6|248
1600447800000|2020-09-18 16:50:00|15525.6|15513.1|15528.1|15515.6|15535.6|15523.1|15525.6|15513.1|151
1600448100000|2020-09-18 16:55:00|15525.6|15513.1|15535.6|15523.1|15535.6|15523.1|15525.6|15513.1|254
1600448400000|2020-09-18 17:00:00|15538.1|15525.6|15540.6|15528.1|15543.1|15530.6|15533.1|15520.6|233
1600448700000|2020-09-18 17:05:00|15538.1|15525.6|15533.1|15520.6|15540.6|15525.6|15533.1|15520.6|136
1600449000000|2020-09-18 17:10:00|15535.6|15523.1|15545.6|15533.1|15548.1|15535.6|15533.1|15520.6|175
1600449300000|2020-09-18 17:15:00|15543.1|15530.6|15538.1|15525.6|15543.1|15530.6|15535.6|15523.1|256
1600449600000|2020-09-18 17:20:00|15540.6|15528.1|15533.1|15520.6|15540.6|15528.1|15528.1|15515.6|156
1600449900000|2020-09-18 17:25:00|15530.6|15518.1|15518.1|15505.6|15530.6|15518.1|15518.1|15505.6|316
1600450200000|2020-09-18 17:30:00|15515.6|15503.1|15520.6|15508.1|15523.1|15508.1|15508.1|15495.6|788
1600450500000|2020-09-18 17:35:00|15518.1|15505.6|15515.6|15503.1|15523.1|15510.6|15508.1|15495.6|216
1600450800000|2020-09-18 17:40:00|15518.1|15505.6|15518.1|15505.6|15520.6|15505.6|15508.1|15495.6|245
1600451100000|2020-09-18 17:45:00|15515.6|15503.1|15518.1|15505.6|15523.1|15510.6|15513.1|15500.6|208
1600451400000|2020-09-18 17:50:00|15520.6|15508.1|15530.6|15518.1|15530.6|15518.1|15518.1|15503.1|228
1600451700000|2020-09-18 17:55:00|15533.1|15520.6|15533.1|15520.6|15535.6|15520.6|15530.6|15518.1|151
1600452000000|2020-09-18 18:00:00|15530.6|15518.1|15530.6|15515.6|15533.1|15520.6|15520.6|15508.1|261
1600452300000|2020-09-18 18:05:00|15533.1|15518.1|15538.1|15525.6|15538.1|15525.6|15530.6|15518.1|161
1600452600000|2020-09-18 18:10:00|15535.6|15523.1|15535.6|15523.1|15540.6|15528.1|15533.1|15520.6|103
1600452900000|2020-09-18 18:15:00|15533.1|15520.6|15535.6|15523.1|15540.6|15528.1|15533.1|15520.6|202
1600453200000|2020-09-18 18:20:00|15538.1|15525.6|15543.1|15530.6|15543.1|15530.6|15533.1|15520.6|100
1600453500000|2020-09-18 18:25:00|15545.6|15533.1|15545.6|15530.6|15548.1|15535.6|15543.1|15530.6|139
1600453800000|2020-09-18 18:30:00|15543.1|15533.1|15540.6|15525.6|15548.1|15535.6|15538.1|15525.6|245
1600454100000|2020-09-18 18:35:00|15538.1|15523.1|15535.6|15523.1|15540.6|15525.6|15533.1|15520.6|126
1600454400000|2020-09-18 18:40:00|15538.1|15525.6|15541.9|15531.9|15545.6|15533.1|15535.6|15523.1|183
1600454700000|2020-09-18 18:45:00|15543.1|15533.1|15546.9|15536.9|15546.9|15536.9|15541.9|15531.9|106
1600455000000|2020-09-18 18:50:00|15545.6|15535.6|15541.9|15531.9|15548.1|15538.1|15539.4|15529.4|134
1600455300000|2020-09-18 18:55:00|15543.1|15533.1|15549.4|15539.4|15549.4|15539.4|15541.9|15531.9|90
1600455600000|2020-09-18 19:00:00|15548.1|15538.1|15551.9|15541.9|15551.9|15541.9|15545.6|15535.6|137
1600455900000|2020-09-18 19:05:00|15550.6|15540.6|15540.6|15530.6|15550.6|15540.6|15539.4|15529.4|102
1600456200000|2020-09-18 19:10:00|15541.9|15531.9|15539.4|15529.4|15545.6|15535.6|15539.4|15529.4|144
1600456500000|2020-09-18 19:15:00|15540.6|15530.6|15538.1|15528.1|15546.9|15536.9|15534.4|15524.4|146
1600456800000|2020-09-18 19:20:00|15536.9|15526.9|15538.1|15528.1|15539.4|15529.4|15531.9|15521.9|121
1600457100000|2020-09-18 19:25:00|15539.4|15529.4|15539.4|15529.4|15541.9|15531.9|15533.1|15523.1|107
1600457400000|2020-09-18 19:30:00|15538.1|15528.1|15540.6|15530.6|15544.4|15534.4|15534.4|15524.4|123
1600457700000|2020-09-18 19:35:00|15541.9|15531.9|15534.4|15524.4|15541.9|15531.9|15530.6|15520.6|356
1600458000000|2020-09-18 19:40:00|15533.1|15523.1|15529.4|15519.4|15535.6|15525.6|15529.4|15519.4|99
1600458300000|2020-09-18 19:45:00|15530.6|15520.6|15536.9|15526.9|15536.9|15526.9|15529.4|15519.4|80
1600458600000|2020-09-18 19:50:00|15535.6|15525.6|15526.9|15516.9|15536.9|15526.9|15524.4|15514.4|192
1600458900000|2020-09-18 19:55:00|15528.1|15518.1|15519.4|15509.4|15531.9|15521.9|15519.4|15509.4|207
1600459200000|2020-09-18 20:00:00|15520.6|15510.6|15516.9|15506.9|15525.6|15515.6|15516.9|15506.9|230
1600459500000|2020-09-18 20:05:00|15519.4|15509.4|15526.9|15516.9|15529.4|15519.4|15519.4|15509.4|85
1600459800000|2020-09-18 20:10:00|15528.1|15518.1|15531.9|15521.9|15531.9|15521.9|15526.9|15516.9|25
1600460100000|2020-09-18 20:15:00|15541.3|15517.3|15539.5|15515.5|15541.7|15517.7|15538.9|15514.9|7
1600460400000|2020-09-18 20:20:00|15539.3|15515.3|15538|15514|15539.4|15515.4|15537.9|15513.9|35
1600460700000|2020-09-18 20:25:00|15537.7|15513.7|15537.5|15513.5|15538|15514|15536.9|15512.9|17
1600461000000|2020-09-18 20:30:00|15540.7|15516.7|15537.1|15513.1|15543.3|15519.3|15533.6|15509.6|5
1600461300000|2020-09-18 20:35:00|15538|15514|15537.1|15513.1|15538.9|15514.9|15534.5|15510.5|2
1600461600000|2020-09-18 20:40:00|15538|15514|15540.7|15516.7|15543.3|15519.3|15536.3|15512.3|17
1600461900000|2020-09-18 20:45:00|15539.8|15515.8|15538|15514|15540.7|15516.7|15533.6|15509.6|125
1600462200000|2020-09-18 20:50:00|15537.1|15513.1|15538|15514|15539.8|15515.8|15536.3|15512.3|24
1600462500000|2020-09-18 20:55:00|15538.9|15514.9|15542.4|15518.4|15544.2|15520.2|15537.1|15513.1|50
1600639200000|2020-09-20 22:00:00|15533.3|15509.3|15503|15479|15540.9|15516.9|15498.4|15474.4|0
1600639500000|2020-09-20 22:05:00|15503.4|15479.4|15485.3|15461.3|15509.2|15485.2|15481|15457|0
1600639800000|2020-09-20 22:10:00|15485.7|15461.7|15485.8|15461.8|15490.5|15466.5|15478.6|15454.6|0
1600640100000|2020-09-20 22:15:00|15486.2|15462.2|15500.1|15476.1|15505.4|15481.4|15484.8|15460.8|0
1600640400000|2020-09-20 22:20:00|15498.3|15474.3|15486.5|15462.5|15503.6|15479.6|15483.7|15459.7|0
1600640700000|2020-09-20 22:25:00|15486|15462|15489.8|15465.8|15489.8|15465.8|15473.6|15449.6|0
1600641000000|2020-09-20 22:30:00|15491.6|15467.6|15507.9|15483.9|15507.9|15483.9|15491.6|15467.6|0
1600641300000|2020-09-20 22:35:00|15506.1|15482.1|15506.4|15482.4|15509.9|15485.9|15502.6|15478.6|0
1600641600000|2020-09-20 22:40:00|15507.3|15483.3|15501.5|15477.5|15512.1|15488.1|15501.5|15477.5|0
1600641900000|2020-09-20 22:45:00|15501.1|15477.1|15520.3|15496.3|15523.6|15499.6|15500.2|15476.2|0
1600642200000|2020-09-20 22:50:00|15521.2|15497.2|15523.8|15499.8|15527.3|15503.3|15518.9|15494.9|0
1600642500000|2020-09-20 22:55:00|15526.4|15502.4|15529.2|15505.2|15530.1|15506.1|15522.9|15498.9|0
1600642800000|2020-09-20 23:00:00|15530.1|15506.1|15517.2|15493.2|15538|15514|15516.3|15492.3|0
1600643100000|2020-09-20 23:05:00|15516.3|15492.3|15511.3|15487.3|15518.1|15494.1|15508.5|15484.5|0
1600643400000|2020-09-20 23:10:00|15510.8|15486.8|15516.5|15492.5|15516.9|15492.9|15505.5|15481.5|0
1600643700000|2020-09-20 23:15:00|15517|15493|15515.2|15491.2|15522.7|15498.7|15513.9|15489.9|0
1600644000000|2020-09-20 23:20:00|15515.7|15491.7|15509.5|15485.5|15516.1|15492.1|15508.6|15484.6|0
1600644300000|2020-09-20 23:25:00|15508.6|15484.6|15508.6|15484.6|15509.5|15485.5|15506|15482|0
1600644600000|2020-09-20 23:30:00|15509|15485|15516.5|15492.5|15516.5|15492.5|15504.2|15480.2|0
1600644900000|2020-09-20 23:35:00|15517.4|15493.4|15535.6|15511.6|15539.1|15515.1|15516.1|15492.1|0
1600645200000|2020-09-20 23:40:00|15534.7|15510.7|15535.1|15511.1|15540.9|15516.9|15533.8|15509.8|0
1600645500000|2020-09-20 23:45:00|15535.6|15511.6|15547.9|15523.9|15549.7|15525.7|15535.6|15511.6|0
1600645800000|2020-09-20 23:50:00|15547.1|15523.1|15538.4|15514.4|15547.1|15523.1|15538.3|15514.3|0
1600646100000|2020-09-20 23:55:00|15538.8|15514.8|15529.6|15505.6|15540.2|15516.2|15529.6|15505.6|0
1600646400000|2020-09-21 00:00:00|15528.7|15504.7|15536.7|15512.7|15539.3|15515.3|15528.7|15504.7|0
1600646700000|2020-09-21 00:05:00|15535.8|15511.8|15530.5|15506.5|15535.8|15511.8|15524.3|15500.3|0
1600647000000|2020-09-21 00:10:00|15529.6|15505.6|15542.9|15518.9|15543.8|15519.8|15529.6|15505.6|0
1600647300000|2020-09-21 00:15:00|15542.5|15518.5|15560.6|15536.6|15566.5|15542.5|15542.5|15518.5|0
1600647600000|2020-09-21 00:20:00|15560.4|15536.4|15559.1|15535.1|15563.8|15539.8|15558.6|15534.6|0
1600647900000|2020-09-21 00:25:00|15559.6|15535.6|15564.5|15540.5|15568.6|15544.6|15559.6|15535.6|0
1600648200000|2020-09-21 00:30:00|15564.2|15540.2|15562.6|15538.6|15566.8|15542.8|15553.7|15529.7|0
1600648500000|2020-09-21 00:35:00|15562.4|15538.4|15563.7|15539.7|15567.6|15543.6|15561.3|15537.3|0
1600648800000|2020-09-21 00:40:00|15563.5|15539.5|15555.9|15531.9|15563.9|15539.9|15555.2|15531.2|0
1600649100000|2020-09-21 00:45:00|15556.1|15532.1|15552.8|15528.8|15562.2|15538.2|15551.8|15527.8|0
1600649400000|2020-09-21 00:50:00|15553.1|15529.1|15553.1|15529.1|15562.2|15538.2|15549.1|15525.1|0
1600649700000|2020-09-21 00:55:00|15553.5|15529.5|15569.4|15545.4|15573.3|15549.3|15553.5|15529.5|0
1600650000000|2020-09-21 01:00:00|15569.8|15545.8|15575.8|15565.8|15580.8|15570.8|15545.8|15535.8|3115
1600650300000|2020-09-21 01:05:00|15573.3|15563.3|15593.3|15583.3|15605.8|15595.8|15565.8|15555.8|1737
1600650600000|2020-09-21 01:10:00|15595.8|15585.8|15593.3|15583.3|15603.3|15593.3|15585.8|15575.8|1274
1600650900000|2020-09-21 01:15:00|15588.3|15578.3|15633.3|15623.3|15650.8|15640.8|15585.8|15575.8|4175
1600651200000|2020-09-21 01:20:00|15635.8|15625.8|15628.3|15618.3|15645.8|15635.8|15623.3|15613.3|1420
1600651500000|2020-09-21 01:25:00|15630.8|15620.8|15645.8|15635.8|15648.3|15638.3|15615.8|15605.8|2082
1600651800000|2020-09-21 01:30:00|15640.8|15630.8|15555.8|15545.8|15660.8|15650.8|15555.8|15545.8|17100
1600652100000|2020-09-21 01:35:00|15553.3|15543.3|15528.3|15518.3|15578.3|15568.3|15528.3|15518.3|11472
1600652400000|2020-09-21 01:40:00|15525.8|15515.8|15500.8|15490.8|15545.8|15535.8|15500.8|15490.8|9409
1600652700000|2020-09-21 01:45:00|15498.3|15488.3|15510.8|15500.8|15538.3|15528.3|15493.3|15483.3|6150
1600653000000|2020-09-21 01:50:00|15508.3|15498.3|15520.8|15510.8|15520.8|15510.8|15483.3|15473.3|7383
1600653300000|2020-09-21 01:55:00|15523.3|15513.3|15490.8|15480.8|15533.3|15523.3|15485.8|15475.8|5760
1600653600000|2020-09-21 02:00:00|15488.3|15478.3|15528.3|15518.3|15535.8|15525.8|15483.3|15473.3|5895
1600653900000|2020-09-21 02:05:00|15530.8|15520.8|15505.8|15495.8|15530.8|15520.8|15493.3|15483.3|4286
1600654200000|2020-09-21 02:10:00|15508.3|15498.3|15500.8|15490.8|15518.3|15508.3|15493.3|15483.3|4511
1600654500000|2020-09-21 02:15:00|15498.3|15488.3|15500.8|15490.8|15518.3|15508.3|15490.8|15480.8|3010
1600654800000|2020-09-21 02:20:00|15498.3|15488.3|15488.3|15478.3|15515.8|15505.8|15485.8|15475.8|3270
1600655100000|2020-09-21 02:25:00|15485.8|15475.8|15490.8|15480.8|15498.3|15488.3|15475.8|15465.8|4744
1600655400000|2020-09-21 02:30:00|15493.3|15483.3|15483.3|15473.3|15505.8|15495.8|15480.8|15470.8|2125
1600655700000|2020-09-21 02:35:00|15480.8|15470.8|15475.8|15465.8|15503.3|15493.3|15460.8|15450.8|4066
1600656000000|2020-09-21 02:40:00|15478.3|15468.3|15483.3|15473.3|15490.8|15480.8|15473.3|15463.3|2108
1600656300000|2020-09-21 02:45:00|15485.8|15475.8|15468.3|15458.3|15488.3|15478.3|15468.3|15458.3|2018
1600656600000|2020-09-21 02:50:00|15465.8|15455.8|15498.3|15488.3|15498.3|15488.3|15463.3|15453.3|2412
1600656900000|2020-09-21 02:55:00|15495.8|15485.8|15483.3|15473.3|15503.3|15493.3|15483.3|15473.3|1950
1600657200000|2020-09-21 03:00:00|15480.8|15470.8|15458.3|15448.3|15483.3|15473.3|15455.8|15445.8|4390
1600657500000|2020-09-21 03:05:00|15455.8|15445.8|15463.3|15453.3|15480.8|15470.8|15453.3|15443.3|2895
1600657800000|2020-09-21 03:10:00|15460.8|15450.8|15470.8|15460.8|15493.3|15483.3|15460.8|15450.8|2125
1600658100000|2020-09-21 03:15:00|15468.3|15458.3|15453.3|15443.3|15470.8|15460.8|15445.8|15435.8|3156
1600658400000|2020-09-21 03:20:00|15455.8|15445.8|15463.3|15453.3|15468.3|15458.3|15443.3|15433.3|1753
1600658700000|2020-09-21 03:25:00|15460.8|15450.8|15450.8|15440.8|15463.3|15453.3|15445.8|15435.8|1708
1600659000000|2020-09-21 03:30:00|15448.3|15438.3|15448.3|15438.3|15453.3|15443.3|15440.8|15430.8|770
1600659300000|2020-09-21 03:35:00|15445.8|15435.8|15455.8|15445.8|15455.8|15445.8|15443.3|15433.3|704
1600659600000|2020-09-21 03:40:00|15453.3|15443.3|15465.8|15455.8|15465.8|15455.8|15453.3|15443.3|753
1600659900000|2020-09-21 03:45:00|15463.3|15453.3|15463.3|15453.3|15470.8|15460.8|15458.3|15448.3|746
1600660200000|2020-09-21 03:50:00|15465.8|15455.8|15473.3|15463.3|15473.3|15463.3|15465.8|15455.8|330
1600660500000|2020-09-21 03:55:00|15475.8|15465.8|15473.3|15463.3|15475.8|15465.8|15470.8|15460.8|253
1600660800000|2020-09-21 04:00:00|15470.8|15460.8|15470.8|15460.8|15475.8|15465.8|15470.8|15460.8|217
1600661100000|2020-09-21 04:05:00|15473.3|15463.3|15470.8|15460.8|15473.3|15463.3|15468.3|15458.3|213
1600661400000|2020-09-21 04:10:00|15468.3|15458.3|15468.3|15458.3|15473.3|15463.3|15465.8|15455.8|468
1600661700000|2020-09-21 04:15:00|15465.8|15455.8|15453.3|15443.3|15468.3|15458.3|15453.3|15443.3|774
1600662000000|2020-09-21 04:20:00|15450.8|15440.8|15453.3|15443.3|15455.8|15445.8|15450.8|15440.8|742
1600662300000|2020-09-21 04:25:00|15450.8|15440.8|15450.8|15440.8|15450.8|15440.8|15448.3|15438.3|251
1600662600000|2020-09-21 04:30:00|15448.3|15438.3|15450.8|15440.8|15453.3|15443.3|15445.8|15435.8|355
1600662900000|2020-09-21 04:35:00|15448.3|15438.3|15448.3|15438.3|15450.8|15440.8|15448.3|15438.3|77
1600663200000|2020-09-21 04:40:00|15450.8|15440.8|15463.3|15453.3|15463.3|15453.3|15448.3|15438.3|549
1600663500000|2020-09-21 04:45:00|15465.8|15455.8|15463.3|15453.3|15470.8|15460.8|15463.3|15453.3|449
1600663800000|2020-09-21 04:50:00|15458.3|15448.3|15453.3|15443.3|15458.3|15448.3|15453.3|15443.3|265
1600664100000|2020-09-21 04:55:00|15455.8|15445.8|15453.3|15443.3|15455.8|15445.8|15450.8|15440.8|153
1600664400000|2020-09-21 05:00:00|15448.3|15438.3|15460.8|15450.8|15465.8|15455.8|15435.8|15425.8|4768
1600664700000|2020-09-21 05:05:00|15458.3|15448.3|15473.3|15463.3|15480.8|15470.8|15455.8|15445.8|1854
1600665000000|2020-09-21 05:10:00|15470.8|15460.8|15455.8|15445.8|15475.8|15465.8|15455.8|15445.8|2161
1600665300000|2020-09-21 05:15:00|15453.3|15443.3|15445.8|15435.8|15455.8|15445.8|15440.8|15430.8|2995
1600665600000|2020-09-21 05:20:00|15448.3|15438.3|15425.8|15415.8|15458.3|15448.3|15423.3|15413.3|3745
1600665900000|2020-09-21 05:25:00|15423.3|15413.3|15423.3|15413.3|15433.3|15423.3|15413.3|15403.3|5204
1600666200000|2020-09-21 05:30:00|15420.8|15410.8|15398.3|15388.3|15425.8|15415.8|15395.8|15385.8|5598
1600666500000|2020-09-21 05:35:00|15395.8|15385.8|15403.3|15393.3|15408.3|15398.3|15393.3|15383.3|5142
1600666800000|2020-09-21 05:40:00|15400.8|15390.8|15418.3|15408.3|15425.8|15415.8|15398.3|15388.3|2692
1600667100000|2020-09-21 05:45:00|15415.8|15405.8|15410.8|15400.8|15415.8|15405.8|15403.3|15393.3|1377
1600667400000|2020-09-21 05:50:00|15413.3|15403.3|15430.8|15420.8|15430.8|15420.8|15410.8|15400.8|1770
1600667700000|2020-09-21 05:55:00|15428.3|15418.3|15420.8|15410.8|15430.8|15420.8|15420.8|15410.8|2324
1600668000000|2020-09-21 06:00:00|15423.3|15413.3|15413.3|15403.3|15423.3|15413.3|15405.8|15395.8|1706
1600668300000|2020-09-21 06:05:00|15415.8|15405.8|15425.8|15415.8|15435.8|15425.8|15400.8|15390.8|2580
1600668600000|2020-09-21 06:10:00|15428.3|15418.3|15435.8|15425.8|15453.3|15443.3|15428.3|15418.3|2825
1600668900000|2020-09-21 06:15:00|15433.3|15423.3|15413.3|15403.3|15445.8|15435.8|15410.8|15400.8|1467
1600669200000|2020-09-21 06:20:00|15415.8|15405.8|15413.3|15403.3|15423.3|15413.3|15405.8|15395.8|2087
1600669500000|2020-09-21 06:25:00|15410.8|15400.8|15398.3|15388.3|15420.8|15410.8|15385.8|15375.8|3079
1600669800000|2020-09-21 06:30:00|15400.8|15390.8|15383.3|15373.3|15403.3|15393.3|15378.3|15368.3|3263
1600670100000|2020-09-21 06:35:00|15380.8|15370.8|15403.3|15393.3|15403.3|15393.3|15378.3|15368.3|2886
1600670400000|2020-09-21 06:40:00|15405.8|15395.8|15418.3|15408.3|15423.3|15413.3|15403.3|15393.3|3919
1600670700000|2020-09-21 06:45:00|15415.8|15405.8|15405.8|15395.8|15428.3|15418.3|15403.3|15393.3|4781
1600671000000|2020-09-21 06:50:00|15408.3|15398.3|15393.3|15383.3|15410.8|15400.8|15388.3|15378.3|3579
1600671300000|2020-09-21 06:55:00|15395.8|15385.8|15390.8|15380.8|15398.3|15388.3|15383.3|15373.3|6632
1600671600000|2020-09-21 07:00:00|15392.1|15379.6|15397.1|15384.6|15414.6|15402.1|15392.1|15377.1|2290
1600671900000|2020-09-21 07:05:00|15399.6|15387.1|15402.1|15389.6|15404.6|15389.6|15394.6|15382.1|769
1600672200000|2020-09-21 07:10:00|15399.6|15387.1|15394.6|15382.1|15404.6|15392.1|15389.6|15377.1|1589
1600672500000|2020-09-21 07:15:00|15392.1|15379.6|15397.1|15384.6|15399.6|15387.1|15387.1|15374.6|487
1600672800000|2020-09-21 07:20:00|15394.6|15382.1|15367.1|15354.6|15397.1|15384.6|15367.1|15354.6|1782
1600673100000|2020-09-21 07:25:00|15364.6|15352.1|15374.6|15359.6|15374.6|15362.1|15359.6|15347.1|1205
1600673400000|2020-09-21 07:30:00|15372.1|15362.1|15364.6|15352.1|15382.1|15369.6|15359.6|15347.1|1891
1600673700000|2020-09-21 07:35:00|15367.1|15349.6|15369.6|15357.1|15369.6|15357.1|15359.6|15347.1|729
1600674000000|2020-09-21 07:40:00|15367.1|15354.6|15374.6|15362.1|15374.6|15362.1|15367.1|15352.1|596
1600674300000|2020-09-21 07:45:00|15372.1|15359.6|15379.6|15367.1|15382.1|15369.6|15369.6|15357.1|616
1600674600000|2020-09-21 07:50:00|15377.1|15364.6|15367.1|15354.6|15382.1|15367.1|15364.6|15352.1|825
1600674900000|2020-09-21 07:55:00|15369.6|15357.1|15364.6|15349.6|15369.6|15357.1|15362.1|15349.6|885
1600675200000|2020-09-21 08:00:00|15367.1|15352.1|15379.6|15367.1|15382.1|15369.6|15367.1|15352.1|1206
1600675500000|2020-09-21 08:05:00|15382.1|15364.6|15387.1|15374.6|15392.1|15379.6|15379.6|15364.6|1834
1600675800000|2020-09-21 08:10:00|15389.6|15377.1|15382.1|15367.1|15392.1|15379.6|15377.1|15364.6|1118
1600676100000|2020-09-21 08:15:00|15379.6|15364.6|15369.6|15354.6|15379.6|15364.6|15364.6|15352.1|768
1600676400000|2020-09-21 08:20:00|15372.1|15357.1|15379.6|15367.1|15384.6|15372.1|15372.1|15357.1|1029
1600676700000|2020-09-21 08:25:00|15382.1|15369.6|15369.6|15357.1|15387.1|15372.1|15364.6|15352.1|1292
1600677000000|2020-09-21 08:30:00|15388.4|15364.4|15381.2|15357.2|15394.1|15370.1|15370.4|15346.4|0
1600677300000|2020-09-21 08:35:00|15381.4|15357.4|15379.8|15355.8|15384.7|15360.7|15373|15349|115
1600677600000|2020-09-21 08:40:00|15379.4|15355.4|15343.4|15319.4|15382.5|15358.5|15337.4|15313.4|0
1600677900000|2020-09-21 08:45:00|15343.1|15319.1|15320.4|15296.4|15344.7|15320.7|15312.2|15288.2|0
1600678200000|2020-09-21 08:50:00|15322.8|15298.8|15333.9|15309.9|15339.6|15315.6|15312.3|15288.3|0
1600678500000|2020-09-21 08:55:00|15333.4|15309.4|15341|15317|15342.6|15318.6|15326.4|15302.4|0
1600678800000|2020-09-21 09:00:00|15344.6|15329.6|15337.1|15324.6|15344.6|15332.1|15332.1|15319.6|828
1600679100000|2020-09-21 09:05:00|15334.6|15322.1|15352.1|15339.6|15352.1|15339.6|15334.6|15322.1|390
1600679400000|2020-09-21 09:10:00|15354.6|15342.1|15369.6|15357.1|15374.6|15362.1|15354.6|15342.1|302
1600679700000|2020-09-21 09:15:00|15372.1|15354.6|15379.6|15367.1|15382.1|15367.1|15369.6|15354.6|421
1600680000000|2020-09-21 09:20:00|15382.1|15369.6|15379.6|15367.1|15382.1|15369.6|15372.1|15359.6|164
1600680300000|2020-09-21 09:25:00|15382.1|15369.6|15364.6|15352.1|15384.6|15372.1|15357.1|15344.6|251
1600680600000|2020-09-21 09:30:00|15362.1|15349.6|15347.1|15334.6|15364.6|15352.1|15347.1|15334.6|246
1600680900000|2020-09-21 09:35:00|15349.6|15337.1|15344.6|15332.1|15357.1|15344.6|15342.1|15329.6|153
1600681200000|2020-09-21 09:40:00|15347.1|15334.6|15339.6|15327.1|15347.1|15334.6|15334.6|15322.1|329
1600681500000|2020-09-21 09:45:00|15337.1|15324.6|15337.1|15324.6|15339.6|15327.1|15327.1|15314.6|624
1600681800000|2020-09-21 09:50:00|15334.6|15322.1|15339.6|15327.1|15342.1|15327.1|15324.6|15312.1|873
1600682100000|2020-09-21 09:55:00|15337.1|15324.6|15337.1|15324.6|15339.6|15327.1|15329.6|15317.1|308
1600682400000|2020-09-21 10:00:00|15339.6|15322.1|15332.1|15319.6|15339.6|15327.1|15329.6|15317.1|395
1600682700000|2020-09-21 10:05:00|15329.6|15317.1|15339.6|15327.1|15339.6|15327.1|15327.1|15314.6|220
1600683000000|2020-09-21 10:10:00|15337.1|15324.6|15339.6|15327.1|15342.1|15329.6|15337.1|15324.6|190
1600683300000|2020-09-21 10:15:00|15337.1|15324.6|15344.6|15332.1|15347.1|15334.6|15337.1|15324.6|104
1600683600000|2020-09-21 10:20:00|15342.1|15329.6|15362.1|15349.6|15362.1|15349.6|15342.1|15329.6|154
1600683900000|2020-09-21 10:25:00|15359.6|15347.1|15362.1|15347.1|15364.6|15352.1|15357.1|15344.6|139
1600684200000|2020-09-21 10:30:00|15359.6|15349.6|15362.1|15349.6|15367.1|15354.6|15359.6|15347.1|149
1600684500000|2020-09-21 10:35:00|15364.6|15352.1|15362.1|15349.6|15369.6|15357.1|15362.1|15349.6|142
1600684800000|2020-09-21 10:40:00|15364.6|15352.1|15359.6|15347.1|15367.1|15354.6|15357.1|15344.6|159
1600685100000|2020-09-21 10:45:00|15362.1|15349.6|15359.6|15347.1|15362.1|15349.6|15357.1|15344.6|99
1600685400000|2020-09-21 10:50:00|15357.1|15344.6|15359.6|15347.1|15362.1|15349.6|15354.6|15342.1|95
1600685700000|2020-09-21 10:55:00|15362.1|15349.6|15367.1|15354.6|15367.1|15354.6|15359.6|15344.6|89
1600686000000|2020-09-21 11:00:00|15369.6|15357.1|15357.1|15344.6|15369.6|15357.1|15357.1|15344.6|158
1600686300000|2020-09-21 11:05:00|15359.6|15347.1|15352.1|15339.6|15362.1|15349.6|15352.1|15339.6|53
1600686600000|2020-09-21 11:10:00|15354.6|15342.1|15362.1|15349.6|15362.1|15349.6|15354.6|15342.1|60
1600686900000|2020-09-21 11:15:00|15359.6|15347.1|15349.6|15337.1|15359.6|15347.1|15347.1|15334.6|188
1600687200000|2020-09-21 11:20:00|15352.1|15339.6|15344.6|15332.1|15354.6|15342.1|15342.1|15329.6|137
1600687500000|2020-09-21 11:25:00|15342.1|15329.6|15339.6|15327.1|15344.6|15332.1|15337.1|15324.6|202
1600687800000|2020-09-21 11:30:00|15342.1|15329.6|15344.6|15332.1|15347.1|15334.6|15337.1|15324.6|215
1600688100000|2020-09-21 11:35:00|15342.1|15329.6|15342.1|15327.1|15349.6|15337.1|15339.6|15327.1|113
1600688400000|2020-09-21 11:40:00|15339.6|15329.6|15339.6|15324.6|15342.1|15329.6|15337.1|15324.6|132
1600688700000|2020-09-21 11:45:00|15342.1|15327.1|15344.6|15329.6|15344.6|15332.1|15334.6|15322.1|149
1600689000000|2020-09-21 11:50:00|15342.1|15332.1|15344.6|15332.1|15344.6|15332.1|15342.1|15329.6|66
1600689300000|2020-09-21 11:55:00|15347.1|15329.6|15347.1|15334.6|15349.6|15337.1|15344.6|15329.6|94
1600689600000|2020-09-21 12:00:00|15344.6|15332.1|15339.6|15327.1|15347.1|15334.6|15339.6|15327.1|144
1600689900000|2020-09-21 12:05:00|15342.1|15329.6|15319.6|15307.1|15342.1|15329.6|15319.6|15304.6|397
1600690200000|2020-09-21 12:10:00|15317.1|15304.6|15324.6|15312.1|15327.1|15314.6|15317.1|15304.6|162
1600690500000|2020-09-21 12:15:00|15322.1|15309.6|15334.6|15319.6|15337.1|15324.6|15322.1|15309.6|92
1600690800000|2020-09-21 12:20:00|15332.1|15322.1|15324.6|15312.1|15334.6|15322.1|15322.1|15309.6|160
1600691100000|2020-09-21 12:25:00|15327.1|15314.6|15319.6|15307.1|15334.6|15319.6|15317.1|15304.6|193
1600691400000|2020-09-21 12:30:00|15322.1|15309.6|15317.1|15304.6|15327.1|15314.6|15314.6|15302.1|177
1600691700000|2020-09-21 12:35:00|15319.6|15307.1|15319.6|15307.1|15329.6|15317.1|15314.6|15302.1|252
1600692000000|2020-09-21 12:40:00|15317.1|15304.6|15312.1|15297.1|15319.6|15307.1|15309.6|15297.1|169
1600692300000|2020-09-21 12:45:00|15309.6|15299.6|15314.6|15302.1|15317.1|15304.6|15309.6|15297.1|104
1600692600000|2020-09-21 12:50:00|15317.1|15304.6|15327.1|15314.6|15327.1|15314.6|15314.6|15302.1|137
1600692900000|2020-09-21 12:55:00|15324.6|15312.1|15327.1|15314.6|15329.6|15317.1|15322.1|15309.6|78
1600693200000|2020-09-21 13:00:00|15329.6|15317.1|15339.6|15327.1|15342.1|15329.6|15322.1|15309.6|212
1600693500000|2020-09-21 13:05:00|15342.1|15324.6|15324.6|15312.1|15342.1|15324.6|15324.6|15312.1|128
1600693800000|2020-09-21 13:10:00|15327.1|15314.6|15339.6|15327.1|15342.1|15329.6|15324.6|15312.1|135
1600694100000|2020-09-21 13:15:00|15342.1|15324.6|15342.1|15327.1|15344.6|15332.1|15334.6|15322.1|138
1600694400000|2020-09-21 13:20:00|15339.6|15329.6|15329.6|15314.6|15342.1|15329.6|15327.1|15314.6|175
1600694700000|2020-09-21 13:25:00|15327.1|15317.1|15337.1|15322.1|15337.1|15324.6|15319.6|15307.1|261
1600695000000|2020-09-21 13:30:00|15334.6|15324.6|15347.1|15334.6|15357.1|15344.6|15329.6|15317.1|1485
1600695300000|2020-09-21 13:35:00|15349.6|15337.1|15327.1|15314.6|15352.1|15339.6|15324.6|15312.1|570
1600695600000|2020-09-21 13:40:00|15324.6|15312.1|15334.6|15322.1|15337.1|15324.6|15319.6|15304.6|405
1600695900000|2020-09-21 13:45:00|15332.1|15319.6|15352.1|15339.6|15354.6|15342.1|15329.6|15317.1|598
1600696200000|2020-09-21 13:50:00|15349.6|15337.1|15357.1|15344.6|15359.6|15347.1|15342.1|15329.6|210
1600696500000|2020-09-21 13:55:00|15354.6|15342.1|15357.1|15344.6|15362.1|15349.6|15342.1|15327.1|295
1600696800000|2020-09-21 14:00:00|15354.6|15342.1|15342.1|15329.6|15359.6|15347.1|15334.6|15319.6|312
1600697100000|2020-09-21 14:05:00|15344.6|15332.1|15339.6|15327.1|15344.6|15332.1|15332.1|15319.6|288
1600697400000|2020-09-21 14:10:00|15337.1|15324.6|15329.6|15317.1|15347.1|15334.6|15329.6|15314.6|182
1600697700000|2020-09-21 14:15:00|15327.1|15314.6|15314.6|15299.6|15332.1|15319.6|15312.1|15299.6|580
1600698000000|2020-09-21 14:20:00|15312.1|15302.1|15307.1|15294.6|15317.1|15304.6|15299.6|15287.1|591
1600698300000|2020-09-21 14:25:00|15304.6|15292.1|15304.6|15292.1|15309.6|15297.1|15302.1|15289.6|361
1600698600000|2020-09-21 14:30:00|15302.1|15289.6|15299.6|15287.1|15304.6|15292.1|15294.6|15282.1|802
1600698900000|2020-09-21 14:35:00|15297.1|15284.6|15284.6|15272.1|15302.1|15289.6|15284.6|15272.1|871
1600699200000|2020-09-21 14:40:00|15287.1|15274.6|15274.6|15262.1|15304.6|15289.6|15274.6|15259.6|1424
1600699500000|2020-09-21 14:45:00|15277.1|15264.6|15289.6|15277.1|15289.6|15277.1|15277.1|15264.6|742
1600699800000|2020-09-21 14:50:00|15287.1|15274.6|15299.6|15287.1|15302.1|15289.6|15277.1|15264.6|642
1600700100000|2020-09-21 14:55:00|15297.1|15284.6|15294.6|15282.1|15302.1|15289.6|15294.6|15282.1|486
1600700400000|2020-09-21 15:00:00|15292.1|15279.6|15307.1|15294.6|15309.6|15297.1|15292.1|15279.6|627
1600700700000|2020-09-21 15:05:00|15304.6|15292.1|15312.1|15299.6|15317.1|15304.6|15304.6|15292.1|504
1600701000000|2020-09-21 15:10:00|15314.6|15302.1|15304.6|15292.1|15314.6|15302.1|15297.1|15284.6|361
1600701300000|2020-09-21 15:15:00|15307.1|15294.6|15297.1|15284.6|15307.1|15294.6|15292.1|15279.6|368
1600701600000|2020-09-21 15:20:00|15299.6|15287.1|15302.1|15289.6|15304.6|15292.1|15299.6|15287.1|99
1600701900000|2020-09-21 15:25:00|15299.6|15287.1|15312.1|15299.6|15314.6|15302.1|15294.6|15282.1|457
1600702200000|2020-09-21 15:30:00|15314.6|15302.1|15309.6|15297.1|15319.6|15307.1|15307.1|15292.1|358
1600702500000|2020-09-21 15:35:00|15312.1|15299.6|15324.6|15309.6|15327.1|15314.6|15307.1|15294.6|371
1600702800000|2020-09-21 15:40:00|15327.1|15312.1|15327.1|15314.6|15337.1|15324.6|15322.1|15309.6|450
1600703100000|2020-09-21 15:45:00|15329.6|15317.1|15342.1|15329.6|15347.1|15334.6|15327.1|15314.6|276
1600703400000|2020-09-21 15:50:00|15344.6|15332.1|15342.1|15329.6|15349.6|15337.1|15339.6|15327.1|274
1600703700000|2020-09-21 15:55:00|15339.6|15327.1|15342.1|15329.6|15344.6|15332.1|15339.6|15327.1|86
1600704000000|2020-09-21 16:00:00|15344.6|15332.1|15354.6|15339.6|15354.6|15342.1|15339.6|15327.1|331
1600704300000|2020-09-21 16:05:00|15352.1|15337.1|15352.1|15339.6|15357.1|15344.6|15349.6|15337.1|118
1600704600000|2020-09-21 16:10:00|15354.6|15342.1|15352.1|15339.6|15354.6|15342.1|15349.6|15337.1|153
1600704900000|2020-09-21 16:15:00|15349.6|15337.1|15354.6|15342.1|15357.1|15344.6|15347.1|15334.6|187
1600705200000|2020-09-21 16:20:00|15357.1|15344.6|15349.6|15337.1|15359.6|15347.1|15347.1|15334.6|65
1600705500000|2020-09-21 16:25:00|15352.1|15334.6|15349.6|15337.1|15357.1|15344.6|15347.1|15334.6|341
1600705800000|2020-09-21 16:30:00|15352.1|15339.6|15349.6|15337.1|15354.6|15339.6|15347.1|15334.6|62
1600706100000|2020-09-21 16:35:00|15352.1|15339.6|15354.6|15342.1|15357.1|15344.6|15352.1|15339.6|109
1600706400000|2020-09-21 16:40:00|15352.1|15339.6|15352.1|15339.6|15362.1|15349.6|15349.6|15337.1|235
1600706700000|2020-09-21 16:45:00|15354.6|15342.1|15349.6|15337.1|15354.6|15342.1|15347.1|15334.6|80
1600707000000|2020-09-21 16:50:00|15347.1|15334.6|15347.1|15334.6|15349.6|15337.1|15342.1|15329.6|132
1600707300000|2020-09-21 16:55:00|15349.6|15337.1|15344.6|15332.1|15352.1|15339.6|15342.1|15329.6|313
1600707600000|2020-09-21 17:00:00|15347.1|15334.6|15342.1|15329.6|15347.1|15334.6|15334.6|15322.1|173
1600707900000|2020-09-21 17:05:00|15339.6|15327.1|15347.1|15334.6|15347.1|15334.6|15337.1|15324.6|35
1600708200000|2020-09-21 17:10:00|15349.6|15332.1|15354.6|15342.1|15354.6|15342.1|15344.6|15332.1|54
1600708500000|2020-09-21 17:15:00|15357.1|15344.6|15354.6|15342.1|15362.1|15349.6|15349.6|15337.1|182
1600708800000|2020-09-21 17:20:00|15357.1|15344.6|15367.1|15352.1|15367.1|15352.1|15354.6|15342.1|116
1600709100000|2020-09-21 17:25:00|15364.6|15354.6|15364.6|15352.1|15367.1|15354.6|15359.6|15347.1|29
1600709400000|2020-09-21 17:30:00|15367.1|15354.6|15369.6|15357.1|15372.1|15359.6|15364.6|15352.1|137
1600709700000|2020-09-21 17:35:00|15367.1|15354.6|15374.6|15362.1|15377.1|15364.6|15367.1|15354.6|161
1600710000000|2020-09-21 17:40:00|15377.1|15364.6|15377.1|15364.6|15379.6|15367.1|15374.6|15359.6|302
1600710300000|2020-09-21 17:45:00|15374.6|15362.1|15379.6|15367.1|15382.1|15369.6|15374.6|15362.1|205
1600710600000|2020-09-21 17:50:00|15382.1|15369.6|15372.1|15359.6|15384.6|15372.1|15372.1|15359.6|81
1600710900000|2020-09-21 17:55:00|15374.6|15357.1|15372.1|15359.6|15377.1|15364.6|15369.6|15354.6|63
1600711200000|2020-09-21 18:00:00|15374.6|15362.1|15379.6|15367.1|15382.1|15369.6|15369.6|15357.1|112
1600711500000|2020-09-21 18:05:00|15377.1|15364.6|15374.6|15359.6|15379.6|15367.1|15369.6|15357.1|177
1600711800000|2020-09-21 18:10:00|15377.1|15362.1|15369.6|15357.1|15377.1|15364.6|15367.1|15352.1|124
1600712100000|2020-09-21 18:15:00|15372.1|15359.6|15377.1|15364.6|15377.1|15364.6|15369.6|15357.1|235
1600712400000|2020-09-21 18:20:00|15379.6|15367.1|15382.1|15369.6|15384.6|15372.1|15374.6|15362.1|175
1600712700000|2020-09-21 18:25:00|15379.6|15367.1|15389.6|15374.6|15389.6|15377.1|15379.6|15367.1|177
1600713000000|2020-09-21 18:30:00|15387.1|15377.1|15379.6|15364.6|15389.6|15377.1|15374.6|15359.6|40
1600713300000|2020-09-21 18:35:00|15377.1|15362.1|15369.6|15357.1|15379.6|15364.6|15369.6|15357.1|146
1600713600000|2020-09-21 18:40:00|15367.1|15354.6|15363.4|15353.4|15374.6|15359.6|15363.4|15352.1|143
1600713900000|2020-09-21 18:45:00|15362.1|15352.1|15362.1|15352.1|15367.1|15357.1|15357.1|15347.1|210
1600714200000|2020-09-21 18:50:00|15360.9|15350.9|15367.1|15357.1|15367.1|15357.1|15358.4|15348.4|179
1600714500000|2020-09-21 18:55:00|15365.9|15355.9|15375.9|15365.9|15382.1|15372.1|15365.9|15355.9|318
1600714800000|2020-09-21 19:00:00|15377.1|15367.1|15390.9|15380.9|15393.4|15383.4|15377.1|15367.1|188
1600715100000|2020-09-21 19:05:00|15389.6|15379.6|15392.1|15382.1|15392.1|15382.1|15385.9|15375.9|322
1600715400000|2020-09-21 19:10:00|15393.4|15383.4|15394.6|15384.6|15397.1|15387.1|15390.9|15380.9|299
1600715700000|2020-09-21 19:15:00|15395.9|15385.9|15397.1|15387.1|15400.9|15390.9|15392.1|15382.1|252
1600716000000|2020-09-21 19:20:00|15395.9|15385.9|15405.9|15395.9|15407.1|15397.1|15393.4|15383.4|205
1600716300000|2020-09-21 19:25:00|15404.6|15394.6|15400.9|15390.9|15405.9|15395.9|15398.4|15388.4|197
1600716600000|2020-09-21 19:30:00|15399.6|15389.6|15395.9|15385.9|15403.4|15393.4|15390.9|15380.9|251
1600716900000|2020-09-21 19:35:00|15398.4|15388.4|15404.6|15394.6|15410.9|15400.9|15398.4|15388.4|266
1600717200000|2020-09-21 19:40:00|15405.9|15395.9|15403.4|15393.4|15405.9|15395.9|15395.9|15385.9|147
1600717500000|2020-09-21 19:45:00|15404.6|15394.6|15400.9|15390.9|15408.4|15398.4|15398.4|15388.4|429
1600717800000|2020-09-21 19:50:00|15399.6|15389.6|15413.4|15403.4|15418.4|15408.4|15399.6|15389.6|560
1600718100000|2020-09-21 19:55:00|15414.6|15404.6|15429.6|15419.6|15433.4|15423.4|15414.6|15404.6|703
1600718400000|2020-09-21 20:00:00|15430.9|15420.9|15425.9|15415.9|15432.1|15422.1|15425.9|15415.9|256
1600718700000|2020-09-21 20:05:00|15427.1|15417.1|15423.4|15413.4|15430.9|15420.9|15423.4|15413.4|51
1600719000000|2020-09-21 20:10:00|15424.6|15414.6|15427.1|15417.1|15428.4|15418.4|15423.4|15413.4|18
1600719300000|2020-09-21 20:15:00|15434.2|15410.2|15434.2|15410.2|15437.8|15413.8|15433.4|15409.4|10
1600719600000|2020-09-21 20:20:00|15433|15409|15428.2|15404.2|15433.2|15409.2|15427.4|15403.4|4
1600719900000|2020-09-21 20:25:00|15428.3|15404.3|15427.6|15403.6|15429.3|15405.3|15425.9|15401.9|18
1600720200000|2020-09-21 20:30:00|15430.9|15406.9|15446.4|15422.4|15446.4|15422.4|15430.5|15406.5|166
1600720500000|2020-09-21 20:35:00|15445.5|15421.5|15440.9|15416.9|15447.3|15423.3|15440|15416|65
1600720800000|2020-09-21 20:40:00|15441.7|15417.7|15439.1|15415.1|15442.6|15418.6|15438.2|15414.2|8
1600721100000|2020-09-21 20:45:00|15438.2|15414.2|15439.1|15415.1|15440.9|15416.9|15437.3|15413.3|87
1600721400000|2020-09-21 20:50:00|15440|15416|15436.3|15412.3|15440|15416|15435.4|15411.4|81
1600721700000|2020-09-21 20:55:00|15435.4|15411.4|15419.2|15395.2|15436.3|15412.3|15416.6|15392.6|99
1600722000000|2020-09-21 21:00:00|15420|15396|15414.5|15390.5|15424.8|15400.8|15412.3|15388.3|0
1600722300000|2020-09-21 21:05:00|15414.7|15390.7|15410.5|15386.5|15415|15391|15410.2|15386.2|15
1600722600000|2020-09-21 21:10:00|15410.9|15386.9|15410.2|15386.2|15411.1|15387.1|15410.2|15386.2|9
1600722900000|2020-09-21 21:15:00|15410.4|15386.4|15410.1|15386.1|15411|15387|15409.7|15385.7|0
1600723200000|2020-09-21 21:20:00|15410|15386|15410.2|15386.2|15410.2|15386.2|15409.8|15385.8|0
1600723500000|2020-09-21 21:25:00|15409.8|15385.8|15406.8|15382.8|15410|15386|15406.1|15382.1|0
1600723800000|2020-09-21 21:30:00|15406.3|15382.3|15404.9|15380.9|15406.4|15382.4|15404.7|15380.7|0
1600724100000|2020-09-21 21:35:00|15403.5|15379.5|15403.2|15379.2|15403.7|15379.7|15402.8|15378.8|0
1600724400000|2020-09-21 21:40:00|15402.8|15378.8|15403|15379|15403|15379|15402.6|15378.6|0
1600724700000|2020-09-21 21:45:00|15402.4|15378.4|15403.5|15379.5|15403.5|15379.5|15402.4|15378.4|0
1600725000000|2020-09-21 21:50:00|15405.7|15381.7|15404.7|15380.7|15406.4|15382.4|15403.9|15379.9|0
1600725300000|2020-09-21 21:55:00|15403.9|15379.9|15405.1|15381.1|15405.5|15381.5|15403.9|15379.9|0
1600725600000|2020-09-21 22:00:00|15411.6|15387.6|15423.9|15399.9|15424.4|15400.4|15403.6|15379.6|0
1600725900000|2020-09-21 22:05:00|15424.4|15400.4|15423.5|15399.5|15424.8|15400.8|15417.3|15393.3|0
1600726200000|2020-09-21 22:10:00|15423.9|15399.9|15438.5|15414.5|15438.9|15414.9|15415.6|15391.6|0
1600726500000|2020-09-21 22:15:00|15438.9|15414.9|15433.3|15409.3|15439.4|15415.4|15431.1|15407.1|0
1600726800000|2020-09-21 22:20:00|15434.2|15410.2|15437.6|15413.6|15441.6|15417.6|15434.2|15410.2|0
1600727100000|2020-09-21 22:25:00|15438.1|15414.1|15432.9|15408.9|15438.1|15414.1|15431.2|15407.2|0
1600727400000|2020-09-21 22:30:00|15432.5|15408.5|15432.1|15408.1|15433.8|15409.8|15429.4|15405.4|0
1600727700000|2020-09-21 22:35:00|15432.5|15408.5|15432.1|15408.1|15435.6|15411.6|15432.1|15408.1|0
1600728000000|2020-09-21 22:40:00|15432.5|15408.5|15435.6|15411.6|15437.8|15413.8|15432.5|15408.5|0
1600728300000|2020-09-21 22:45:00|15436.5|15412.5|15435.6|15411.6|15438.3|15414.3|15433.8|15409.8|0
1600728600000|2020-09-21 22:50:00|15436|15412|15440|15416|15441.8|15417.8|15430.3|15406.3|0
1600728900000|2020-09-21 22:55:00|15440.5|15416.5|15438.3|15414.3|15441.3|15417.3|15438.3|15414.3|0
1600729200000|2020-09-21 23:00:00|15439.1|15415.1|15434.7|15410.7|15439.1|15415.1|15432.9|15408.9|0
1600729500000|2020-09-21 23:05:00|15435.1|15411.1|15432.9|15408.9|15435.1|15411.1|15430.3|15406.3|0
1600729800000|2020-09-21 23:10:00|15433.8|15409.8|15432.1|15408.1|15433.8|15409.8|15430.3|15406.3|0
1600730100000|2020-09-21 23:15:00|15432.9|15408.9|15436.5|15412.5|15439.1|15415.1|15432.1|15408.1|0
1600730400000|2020-09-21 23:20:00|15436|15412|15432.9|15408.9|15440|15416|15432.9|15408.9|0
1600730700000|2020-09-21 23:25:00|15433.8|15409.8|15440|15416|15440|15416|15433.8|15409.8|0
1600731000000|2020-09-21 23:30:00|15439.6|15415.6|15447.9|15423.9|15449.7|15425.7|15438.3|15414.3|0
1600731300000|2020-09-21 23:35:00|15448.8|15424.8|15455.5|15431.5|15455.5|15431.5|15447.9|15423.9|0
1600731600000|2020-09-21 23:40:00|15454.6|15430.6|15451.1|15427.1|15454.6|15430.6|15450.6|15426.6|0
1600731900000|2020-09-21 23:45:00|15450.2|15426.2|15451.5|15427.5|15452.9|15428.9|15449.3|15425.3|0
1600732200000|2020-09-21 23:50:00|15451.1|15427.1|15455.9|15431.9|15456.8|15432.8|15447.5|15423.5|0
1600732500000|2020-09-21 23:55:00|15455|15431|15464.6|15440.6|15466.9|15442.9|15455|15431|0
1600732800000|2020-09-22 00:00:00|15464.2|15440.2|15467.3|15443.3|15470|15446|15459.3|15435.3|0
1600733100000|2020-09-22 00:05:00|15466.8|15442.8|15480.7|15456.7|15482.3|15458.3|15464.6|15440.6|0
1600733400000|2020-09-22 00:10:00|15480.2|15456.2|15484.3|15460.3|15487.8|15463.8|15479.8|15455.8|0
1600733700000|2020-09-22 00:15:00|15483.8|15459.8|15489.7|15465.7|15490.9|15466.9|15476.2|15452.2|0
1600734000000|2020-09-22 00:20:00|15489.3|15465.3|15488.3|15464.3|15489.7|15465.7|15482.5|15458.5|0
1600734300000|2020-09-22 00:25:00|15487.1|15463.1|15487.2|15463.2|15488.3|15464.3|15482.5|15458.5|0
1600734600000|2020-09-22 00:30:00|15486.7|15462.7|15465|15441|15486.7|15462.7|15464.5|15440.5|0
1600734900000|2020-09-22 00:35:00|15464.5|15440.5|15460.9|15436.9|15465.5|15441.5|15454.4|15430.4|0
1600735200000|2020-09-22 00:40:00|15460.6|15436.6|15452.4|15428.4|15460.6|15436.6|15449.2|15425.2|0
1600735500000|2020-09-22 00:45:00|15452.6|15428.6|15438.1|15414.1|15452.6|15428.6|15430.1|15406.1|0
1600735800000|2020-09-22 00:50:00|15438.3|15414.3|15449.6|15425.6|15450.3|15426.3|15438.1|15414.1|0
1600736100000|2020-09-22 00:55:00|15449.8|15425.8|15433.5|15409.5|15451|15427|15433|15409|0
1600736400000|2020-09-22 01:00:00|15417.9|15407.9|15417.9|15407.9|15430.4|15420.4|15395.4|15385.4|2418
1600736700000|2020-09-22 01:05:00|15422.9|15412.9|15410.4|15400.4|15422.9|15412.9|15410.4|15400.4|490
1600737000000|2020-09-22 01:10:00|15407.9|15397.9|15407.9|15397.9|15412.9|15402.9|15397.9|15387.9|904
1600737300000|2020-09-22 01:15:00|15412.9|15402.9|15365.4|15355.4|15412.9|15402.9|15365.4|15355.4|2192
1600737600000|2020-09-22 01:20:00|15367.9|15357.9|15317.9|15307.9|15367.9|15357.9|15315.4|15305.4|3191
1600737900000|2020-09-22 01:25:00|15320.4|15310.4|15337.9|15327.9|15352.9|15342.9|15315.4|15305.4|4316
1600738200000|2020-09-22 01:30:00|15332.9|15322.9|15350.4|15340.4|15365.4|15355.4|15307.9|15297.9|14659
1600738500000|2020-09-22 01:35:00|15347.9|15337.9|15350.4|15340.4|15375.4|15365.4|15337.9|15327.9|6803
1600738800000|2020-09-22 01:40:00|15347.9|15337.9|15275.4|15265.4|15347.9|15337.9|15272.9|15262.9|9770
1600739100000|2020-09-22 01:45:00|15277.9|15267.9|15305.4|15295.4|15307.9|15297.9|15272.9|15262.9|5587
1600739400000|2020-09-22 01:50:00|15307.9|15297.9|15305.4|15295.4|15312.9|15302.9|15292.9|15282.9|3225
1600739700000|2020-09-22 01:55:00|15307.9|15297.9|15335.4|15325.4|15345.4|15335.4|15307.9|15297.9|4040
1600740000000|2020-09-22 02:00:00|15332.9|15322.9|15390.4|15380.4|15390.4|15380.4|15332.9|15322.9|6787
1600740300000|2020-09-22 02:05:00|15392.9|15382.9|15400.4|15390.4|15400.4|15390.4|15385.4|15375.4|5817
1600740600000|2020-09-22 02:10:00|15402.9|15392.9|15362.9|15352.9|15402.9|15392.9|15362.9|15352.9|3132
1600740900000|2020-09-22 02:15:00|15360.4|15350.4|15347.9|15337.9|15367.9|15357.9|15342.9|15332.9|2467
1600741200000|2020-09-22 02:20:00|15345.4|15335.4|15360.4|15350.4|15370.4|15360.4|15337.9|15327.9|2471
1600741500000|2020-09-22 02:25:00|15362.9|15352.9|15337.9|15327.9|15375.4|15365.4|15335.4|15325.4|1994
1600741800000|2020-09-22 02:30:00|15335.4|15325.4|15345.4|15335.4|15345.4|15335.4|15330.4|15320.4|2431
1600742100000|2020-09-22 02:35:00|15342.9|15332.9|15347.9|15337.9|15365.4|15355.4|15335.4|15325.4|2584
1600742400000|2020-09-22 02:40:00|15345.4|15335.4|15362.9|15352.9|15365.4|15355.4|15335.4|15325.4|1740
1600742700000|2020-09-22 02:45:00|15365.4|15355.4|15352.9|15342.9|15367.9|15357.9|15347.9|15337.9|893
1600743000000|2020-09-22 02:50:00|15357.9|15347.9|15362.9|15352.9|15380.4|15370.4|15355.4|15345.4|2306
1600743300000|2020-09-22 02:55:00|15365.4|15355.4|15375.4|15365.4|15375.4|15365.4|15355.4|15345.4|1402
1600743600000|2020-09-22 03:00:00|15377.9|15367.9|15392.9|15382.9|15397.9|15387.9|15377.9|15367.9|2265
1600743900000|2020-09-22 03:05:00|15395.4|15385.4|15395.4|15385.4|15417.9|15407.9|15392.9|15382.9|2736
1600744200000|2020-09-22 03:10:00|15397.9|15387.9|15427.9|15417.9|15427.9|15417.9|15387.9|15377.9|2862
1600744500000|2020-09-22 03:15:00|15430.4|15420.4|15435.4|15425.4|15440.4|15430.4|15420.4|15410.4|3800
1600744800000|2020-09-22 03:20:00|15440.4|15430.4|15455.4|15445.4|15472.9|15462.9|15440.4|15430.4|6112
1600745100000|2020-09-22 03:25:00|15457.9|15447.9|15425.4|15415.4|15460.4|15450.4|15420.4|15410.4|2852
1600745400000|2020-09-22 03:30:00|15422.9|15412.9|15427.9|15417.9|15430.4|15420.4|15420.4|15410.4|459
1600745700000|2020-09-22 03:35:00|15425.4|15415.4|15442.9|15432.9|15445.4|15435.4|15425.4|15415.4|501
1600746000000|2020-09-22 03:40:00|15440.4|15430.4|15437.9|15427.9|15442.9|15432.9|15435.4|15425.4|340
1600746300000|2020-09-22 03:45:00|15435.4|15425.4|15435.4|15425.4|15440.4|15430.4|15432.9|15422.9|154
1600746600000|2020-09-22 03:50:00|15432.9|15422.9|15430.4|15420.4|15435.4|15425.4|15427.9|15417.9|220
1600746900000|2020-09-22 03:55:00|15432.9|15422.9|15425.4|15415.4|15432.9|15422.9|15422.9|15412.9|301
1600747200000|2020-09-22 04:00:00|15427.9|15417.9|15422.9|15412.9|15427.9|15417.9|15415.4|15405.4|458
1600747500000|2020-09-22 04:05:00|15420.4|15410.4|15430.4|15420.4|15430.4|15420.4|15417.9|15407.9|122
1600747800000|2020-09-22 04:10:00|15427.9|15417.9|15432.9|15422.9|15435.4|15425.4|15425.4|15415.4|614
1600748100000|2020-09-22 04:15:00|15430.4|15420.4|15422.9|15412.9|15430.4|15420.4|15422.9|15412.9|571
1600748400000|2020-09-22 04:20:00|15425.4|15415.4|15430.4|15420.4|15430.4|15420.4|15420.4|15410.4|357
1600748700000|2020-09-22 04:25:00|15432.9|15422.9|15432.9|15422.9|15435.4|15425.4|15430.4|15420.4|726
1600749000000|2020-09-22 04:30:00|15430.4|15420.4|15427.9|15417.9|15435.4|15425.4|15427.9|15417.9|622
1600749300000|2020-09-22 04:35:00|15430.4|15420.4|15430.4|15420.4|15432.9|15422.9|15427.9|15417.9|308
1600749600000|2020-09-22 04:40:00|15427.9|15417.9|15435.4|15425.4|15440.4|15430.4|15427.9|15417.9|267
1600749900000|2020-09-22 04:45:00|15440.4|15430.4|15435.4|15425.4|15440.4|15430.4|15435.4|15425.4|139
1600750200000|2020-09-22 04:50:00|15432.9|15422.9|15432.9|15422.9|15435.4|15425.4|15427.9|15417.9|301
1600750500000|2020-09-22 04:55:00|15430.4|15420.4|15427.9|15417.9|15430.4|15420.4|15422.9|15412.9|390
1600750800000|2020-09-22 05:00:00|15430.4|15420.4|15390.4|15380.4|15430.4|15420.4|15385.4|15375.4|5078
1600751100000|2020-09-22 05:05:00|15387.9|15377.9|15387.9|15377.9|15397.9|15387.9|15382.9|15372.9|2291
1600751400000|2020-09-22 05:10:00|15385.4|15375.4|15385.4|15375.4|15395.4|15385.4|15375.4|15365.4|2242
1600751700000|2020-09-22 05:15:00|15382.9|15372.9|15382.9|15372.9|15395.4|15385.4|15380.4|15370.4|2784
1600752000000|2020-09-22 05:20:00|15387.9|15377.9|15387.9|15377.9|15392.9|15382.9|15375.4|15365.4|2448
1600752300000|2020-09-22 05:25:00|15390.4|15380.4|15392.9|15382.9|15400.4|15390.4|15385.4|15375.4|2453
1600752600000|2020-09-22 05:30:00|15395.4|15385.4|15367.9|15357.9|15407.9|15397.9|15367.9|15357.9|4209
1600752900000|2020-09-22 05:35:00|15370.4|15360.4|15355.4|15345.4|15375.4|15365.4|15352.9|15342.9|3326
1600753200000|2020-09-22 05:40:00|15357.9|15347.9|15347.9|15337.9|15365.4|15355.4|15345.4|15335.4|3339
1600753500000|2020-09-22 05:45:00|15345.4|15335.4|15362.9|15352.9|15370.4|15360.4|15342.9|15332.9|3472
1600753800000|2020-09-22 05:50:00|15365.4|15355.4|15370.4|15360.4|15387.9|15377.9|15365.4|15355.4|2185
1600754100000|2020-09-22 05:55:00|15372.9|15362.9|15352.9|15342.9|15372.9|15362.9|15352.9|15342.9|1637
1600754400000|2020-09-22 06:00:00|15355.4|15345.4|15362.9|15352.9|15372.9|15362.9|15352.9|15342.9|2381
1600754700000|2020-09-22 06:05:00|15365.4|15355.4|15342.9|15332.9|15380.4|15370.4|15342.9|15332.9|2066
1600755000000|2020-09-22 06:10:00|15345.4|15335.4|15345.4|15335.4|15360.4|15350.4|15337.9|15327.9|2398
1600755300000|2020-09-22 06:15:00|15347.9|15337.9|15297.9|15287.9|15355.4|15345.4|15290.4|15280.4|5391
1600755600000|2020-09-22 06:20:00|15295.4|15285.4|15270.4|15260.4|15297.9|15287.9|15257.9|15247.9|7127
1600755900000|2020-09-22 06:25:00|15267.9|15257.9|15247.9|15237.9|15292.9|15282.9|15245.4|15235.4|7495
1600756200000|2020-09-22 06:30:00|15245.4|15235.4|15222.9|15212.9|15252.9|15242.9|15212.9|15202.9|10459
1600756500000|2020-09-22 06:35:00|15220.4|15210.4|15195.4|15185.4|15237.9|15227.9|15195.4|15185.4|6687
1600756800000|2020-09-22 06:40:00|15192.9|15182.9|15215.4|15205.4|15220.4|15210.4|15172.9|15162.9|8842
1600757100000|2020-09-22 06:45:00|15212.9|15202.9|15222.9|15212.9|15235.4|15225.4|15200.4|15190.4|4942
1600757400000|2020-09-22 06:50:00|15225.4|15215.4|15215.4|15205.4|15232.9|15222.9|15210.4|15200.4|3813
1600757700000|2020-09-22 06:55:00|15217.9|15207.9|15247.9|15237.9|15252.9|15242.9|15217.9|15207.9|4039
1600758000000|2020-09-22 07:00:00|15250.4|15235.4|15260.4|15247.9|15260.4|15247.9|15242.9|15230.4|1839
1600758300000|2020-09-22 07:05:00|15257.9|15245.4|15247.9|15235.4|15262.9|15250.4|15245.4|15232.9|1107
1600758600000|2020-09-22 07:10:00|15245.4|15232.9|15237.9|15225.4|15245.4|15235.4|15227.9|15212.9|1220
1600758900000|2020-09-22 07:15:00|15235.4|15222.9|15230.4|15215.4|15242.9|15230.4|15220.4|15207.9|900
1600759200000|2020-09-22 07:20:00|15227.9|15217.9|15240.4|15227.9|15245.4|15232.9|15227.9|15215.4|1600
1600759500000|2020-09-22 07:25:00|15242.9|15225.4|15230.4|15215.4|15242.9|15227.9|15225.4|15212.9|808
1600759800000|2020-09-22 07:30:00|15232.9|15217.9|15220.4|15207.9|15240.4|15227.9|15217.9|15205.4|859
1600760100000|2020-09-22 07:35:00|15217.9|15205.4|15222.9|15210.4|15232.9|15217.9|15212.9|15200.4|1187
1600760400000|2020-09-22 07:40:00|15225.4|15212.9|15230.4|15215.4|15232.9|15220.4|15222.9|15210.4|522
1600760700000|2020-09-22 07:45:00|15227.9|15217.9|15250.4|15235.4|15250.4|15235.4|15227.9|15215.4|872
1600761000000|2020-09-22 07:50:00|15252.9|15237.9|15242.9|15227.9|15252.9|15240.4|15240.4|15225.4|902
1600761300000|2020-09-22 07:55:00|15240.4|15230.4|15247.9|15235.4|15247.9|15235.4|15240.4|15225.4|801
1600761600000|2020-09-22 08:00:00|15250.4|15237.9|15255.4|15240.4|15262.9|15250.4|15250.4|15235.4|1218
1600761900000|2020-09-22 08:05:00|15252.9|15242.9|15247.9|15232.9|15260.4|15247.9|15247.9|15232.9|646
1600762200000|2020-09-22 08:10:00|15245.4|15230.4|15247.9|15235.4|15250.4|15235.4|15235.4|15220.4|822
1600762500000|2020-09-22 08:15:00|15250.4|15232.9|15245.4|15232.9|15257.9|15245.4|15242.9|15230.4|1213
1600762800000|2020-09-22 08:20:00|15247.9|15235.4|15257.9|15245.4|15260.4|15247.9|15245.4|15232.9|754
1600763100000|2020-09-22 08:25:00|15260.4|15247.9|15260.4|15245.4|15265.4|15250.4|15252.9|15240.4|1135
1600763400000|2020-09-22 08:30:00|15270.6|15246.6|15276.2|15252.2|15278.6|15254.6|15265.6|15241.6|0
1600763700000|2020-09-22 08:35:00|15276|15252|15264.3|15240.3|15276.2|15252.2|15259.7|15235.7|155
1600764000000|2020-09-22 08:40:00|15264.1|15240.1|15254.4|15230.4|15265|15241|15251.6|15227.6|0
1600764300000|2020-09-22 08:45:00|15254|15230|15244.8|15220.8|15259.1|15235.1|15244.4|15220.4|0
1600764600000|2020-09-22 08:50:00|15244.4|15220.4|15243.9|15219.9|15246.6|15222.6|15234|15210|0
1600764900000|2020-09-22 08:55:00|15244.4|15220.4|15259.3|15235.3|15259.3|15235.3|15244.4|15220.4|0
1600765200000|2020-09-22 09:00:00|15259.1|15235.1|15260.4|15247.9|15265.4|15252.9|15255.4|15235.1|277
1600765500000|2020-09-22 09:05:00|15262.9|15250.4|15267.9|15255.4|15267.9|15255.4|15257.9|15245.4|114
1600765800000|2020-09-22 09:10:00|15270.4|15257.9|15282.9|15270.4|15287.9|15272.9|15267.9|15255.4|1061
1600766100000|2020-09-22 09:15:00|15285.4|15272.9|15280.4|15267.9|15287.9|15275.4|15280.4|15267.9|287
1600766400000|2020-09-22 09:20:00|15282.9|15270.4|15285.4|15272.9|15287.9|15275.4|15280.4|15267.9|126
1600766700000|2020-09-22 09:25:00|15287.9|15275.4|15282.9|15270.4|15287.9|15275.4|15282.9|15270.4|151
1600767000000|2020-09-22 09:30:00|15280.4|15267.9|15282.9|15270.4|15287.9|15275.4|15280.4|15267.9|128
1600767300000|2020-09-22 09:35:00|15285.4|15272.9|15285.4|15272.9|15287.9|15275.4|15282.9|15270.4|32
1600767600000|2020-09-22 09:40:00|15287.9|15275.4|15290.4|15277.9|15290.4|15277.9|15285.4|15272.9|181
1600767900000|2020-09-22 09:45:00|15287.9|15275.4|15287.9|15272.9|15290.4|15277.9|15285.4|15270.4|179
1600768200000|2020-09-22 09:50:00|15290.4|15275.4|15287.9|15272.9|15290.4|15277.9|15285.4|15272.9|172
1600768500000|2020-09-22 09:55:00|15285.4|15270.4|15285.4|15272.9|15290.4|15277.9|15282.9|15270.4|125
1600768800000|2020-09-22 10:00:00|15287.9|15275.4|15282.9|15270.4|15290.4|15277.9|15282.9|15270.4|295
1600769100000|2020-09-22 10:05:00|15280.4|15267.9|15282.9|15270.4|15282.9|15270.4|15277.9|15265.4|173
1600769400000|2020-09-22 10:10:00|15280.4|15267.9|15280.4|15267.9|15285.4|15272.9|15280.4|15267.9|48
1600769700000|2020-09-22 10:15:00|15282.9|15265.4|15282.9|15267.9|15287.9|15275.4|15280.4|15265.4|238
1600770000000|2020-09-22 10:20:00|15280.4|15270.4|15290.4|15277.9|15292.9|15280.4|15280.4|15267.9|490
1600770300000|2020-09-22 10:25:00|15292.9|15280.4|15292.9|15280.4|15292.9|15280.4|15290.4|15277.9|72
1600770600000|2020-09-22 10:30:00|15295.4|15282.9|15297.9|15285.4|15302.9|15290.4|15295.4|15282.9|176
1600770900000|2020-09-22 10:35:00|15300.4|15287.9|15290.4|15277.9|15300.4|15287.9|15290.4|15277.9|60
1600771200000|2020-09-22 10:40:00|15292.9|15280.4|15292.9|15280.4|15295.4|15282.9|15290.4|15280.4|59
1600771500000|2020-09-22 10:45:00|15295.4|15282.9|15292.9|15280.4|15295.4|15282.9|15290.4|15277.9|125
1600771800000|2020-09-22 10:50:00|15295.4|15282.9|15297.9|15285.4|15297.9|15285.4|15292.9|15280.4|58
1600772100000|2020-09-22 10:55:00|15300.4|15287.9|15290.4|15277.9|15300.4|15287.9|15290.4|15277.9|101
1600772400000|2020-09-22 11:00:00|15287.9|15275.4|15287.9|15275.4|15290.4|15277.9|15285.4|15272.9|38
1600772700000|2020-09-22 11:05:00|15285.4|15272.9|15287.9|15275.4|15290.4|15277.9|15282.9|15270.4|36
1600773000000|2020-09-22 11:10:00|15285.4|15272.9|15297.9|15282.9|15297.9|15282.9|15285.4|15272.9|70
1600773300000|2020-09-22 11:15:00|15300.4|15285.4|15300.4|15287.9|15300.4|15287.9|15297.9|15282.9|30
1600773600000|2020-09-22 11:20:00|15302.9|15290.4|15300.4|15287.9|15302.9|15290.4|15292.9|15280.4|946
1600773900000|2020-09-22 11:25:00|15302.9|15290.4|15305.4|15292.9|15305.4|15292.9|15302.9|15290.4|119
1600774200000|2020-09-22 11:30:00|15302.9|15290.4|15300.4|15287.9|15307.9|15295.4|15300.4|15285.4|153
1600774500000|2020-09-22 11:35:00|15297.9|15285.4|15292.9|15280.4|15300.4|15287.9|15292.9|15280.4|190
1600774800000|2020-09-22 11:40:00|15295.4|15285.4|15295.4|15282.9|15300.4|15287.9|15292.9|15280.4|126
1600775100000|2020-09-22 11:45:00|15292.9|15280.4|15287.9|15275.4|15295.4|15280.4|15287.9|15275.4|79
1600775400000|2020-09-22 11:50:00|15290.4|15272.9|15275.4|15260.4|15290.4|15275.4|15272.9|15260.4|459
1600775700000|2020-09-22 11:55:00|15272.9|15262.9|15277.9|15265.4|15280.4|15267.9|15270.4|15257.9|231
1600776000000|2020-09-22 12:00:00|15280.4|15267.9|15275.4|15262.9|15280.4|15267.9|15272.9|15260.4|102
1600776300000|2020-09-22 12:05:00|15277.9|15265.4|15277.9|15265.4|15277.9|15265.4|15272.9|15260.4|42
1600776600000|2020-09-22 12:10:00|15275.4|15262.9|15280.4|15267.9|15285.4|15272.9|15275.4|15262.9|68
1600776900000|2020-09-22 12:15:00|15282.9|15270.4|15277.9|15265.4|15285.4|15272.9|15277.9|15265.4|86
1600777200000|2020-09-22 12:20:00|15280.4|15262.9|15280.4|15267.9|15282.9|15270.4|15275.4|15262.9|99
1600777500000|2020-09-22 12:25:00|15282.9|15270.4|15282.9|15270.4|15285.4|15272.9|15280.4|15267.9|41
1600777800000|2020-09-22 12:30:00|15285.4|15272.9|15287.9|15275.4|15287.9|15275.4|15282.9|15272.9|166
1600778100000|2020-09-22 12:35:00|15290.4|15277.9|15295.4|15282.9|15295.4|15282.9|15290.4|15275.4|86
1600778400000|2020-09-22 12:40:00|15292.9|15280.4|15295.4|15282.9|15297.9|15285.4|15292.9|15280.4|42
1600778700000|2020-09-22 12:45:00|15292.9|15280.4|15290.4|15277.9|15295.4|15282.9|15287.9|15275.4|36
1600779000000|2020-09-22 12:50:00|15292.9|15280.4|15290.4|15277.9|15292.9|15280.4|15290.4|15277.9|17
1600779300000|2020-09-22 12:55:00|15292.9|15280.4|15292.9|15280.4|15292.9|15280.4|15290.4|15277.9|21
1600779600000|2020-09-22 13:00:00|15295.4|15282.9|15297.9|15285.4|15297.9|15285.4|15292.9|15280.4|83
1600779900000|2020-09-22 13:05:00|||||||||8
1600780200000|2020-09-22 13:10:00|15300.4|15287.9|15297.9|15285.4|15302.9|15290.4|15297.9|15285.4|233
1600780500000|2020-09-22 13:15:00|15300.4|15287.9|15302.9|15290.4|15302.9|15290.4|15297.9|15285.4|42
1600780800000|2020-09-22 13:20:00|15300.4|15287.9|15292.9|15280.4|15302.9|15290.4|15292.9|15280.4|239
1600781100000|2020-09-22 13:25:00|15295.4|15282.9|15297.9|15285.4|15300.4|15285.4|15295.4|15282.9|43
1600781400000|2020-09-22 13:30:00|15295.4|15282.9|15285.4|15272.9|15302.9|15290.4|15277.9|15265.4|548
1600781700000|2020-09-22 13:35:00|15287.9|15270.4|15287.9|15272.9|15290.4|15277.9|15272.9|15260.4|418
1600782000000|2020-09-22 13:40:00|15285.4|15270.4|15270.4|15257.9|15287.9|15275.4|15265.4|15252.9|578
1600782300000|2020-09-22 13:45:00|15272.9|15260.4|15252.9|15240.4|15272.9|15260.4|15252.9|15237.9|682
1600782600000|2020-09-22 13:50:00|15250.4|15237.9|15245.4|15232.9|15252.9|15237.9|15242.9|15230.4|356
1600782900000|2020-09-22 13:55:00|15247.9|15235.4|15247.9|15235.4|15252.9|15240.4|15242.9|15230.4|277
1600783200000|2020-09-22 14:00:00|15245.4|15232.9|15255.4|15242.9|15257.9|15245.4|15242.9|15230.4|352
1600783500000|2020-09-22 14:05:00|15252.9|15240.4|15255.4|15242.9|15257.9|15245.4|15245.4|15232.9|205
1600783800000|2020-09-22 14:10:00|15252.9|15240.4|15262.9|15250.4|15265.4|15252.9|15252.9|15240.4|288
1600784100000|2020-09-22 14:15:00|15260.4|15247.9|15265.4|15252.9|15267.9|15255.4|15255.4|15242.9|271
1600784400000|2020-09-22 14:20:00|15267.9|15250.4|15255.4|15242.9|15267.9|15255.4|15255.4|15242.9|165
1600784700000|2020-09-22 14:25:00|15257.9|15245.4|15272.9|15260.4|15272.9|15260.4|15257.9|15245.4|277
1600785000000|2020-09-22 14:30:00|15275.4|15262.9|15265.4|15252.9|15277.9|15265.4|15262.9|15250.4|235
1600785300000|2020-09-22 14:35:00|15267.9|15255.4|15262.9|15250.4|15272.9|15260.4|15262.9|15250.4|317
1600785600000|2020-09-22 14:40:00|15265.4|15252.9|15252.9|15237.9|15265.4|15252.9|15250.4|15237.9|255
1600785900000|2020-09-22 14:45:00|15250.4|15235.4|15235.4|15222.9|15250.4|15235.4|15232.9|15220.4|580
1600786200000|2020-09-22 14:50:00|15237.9|15225.4|15242.9|15227.9|15245.4|15232.9|15232.9|15220.4|75
1600786500000|2020-09-22 14:55:00|15240.4|15230.4|15222.9|15210.4|15240.4|15230.4|15222.9|15210.4|516
1600786800000|2020-09-22 15:00:00|15225.4|15212.9|15215.4|15200.4|15227.9|15215.4|15210.4|15197.9|592
1600787100000|2020-09-22 15:05:00|15212.9|15202.9|15215.4|15202.9|15220.4|15207.9|15207.9|15195.4|1397
1600787400000|2020-09-22 15:10:00|15217.9|15205.4|15227.9|15215.4|15230.4|15217.9|15215.4|15202.9|179
1600787700000|2020-09-22 15:15:00|15225.4|15212.9|15232.9|15220.4|15232.9|15220.4|15225.4|15212.9|252
1600788000000|2020-09-22 15:20:00|15230.4|15217.9|15227.9|15212.9|15230.4|15217.9|15220.4|15207.9|334
1600788300000|2020-09-22 15:25:00|15225.4|15215.4|15217.9|15205.4|15227.9|15215.4|15215.4|15202.9|331
1600788600000|2020-09-22 15:30:00|15220.4|15207.9|15205.4|15192.9|15222.9|15210.4|15205.4|15192.9|187
1600788900000|2020-09-22 15:35:00|15207.9|15195.4|15212.9|15200.4|15215.4|15202.9|15205.4|15192.9|219
1600789200000|2020-09-22 15:40:00|15210.4|15197.9|15215.4|15202.9|15220.4|15207.9|15210.4|15197.9|256
1600789500000|2020-09-22 15:45:00|15217.9|15205.4|15225.4|15212.9|15227.9|15215.4|15212.9|15200.4|69
1600789800000|2020-09-22 15:50:00|15227.9|15210.4|15222.9|15210.4|15227.9|15212.9|15217.9|15205.4|25
1600790100000|2020-09-22 15:55:00|15225.4|15212.9|15227.9|15215.4|15230.4|15217.9|15222.9|15207.9|30
1600790400000|2020-09-22 16:00:00|15230.4|15217.9|15237.9|15225.4|15237.9|15225.4|15227.9|15215.4|94
1600790700000|2020-09-22 16:05:00|15240.4|15227.9|15237.9|15225.4|15242.9|15230.4|15237.9|15225.4|67
1600791000000|2020-09-22 16:10:00|15240.4|15227.9|15245.4|15230.4|15245.4|15232.9|15240.4|15225.4|32
1600791300000|2020-09-22 16:15:00|15242.9|15232.9|15240.4|15227.9|15245.4|15232.9|15237.9|15225.4|55
1600791600000|2020-09-22 16:20:00|15237.9|15225.4|15247.9|15232.9|15247.9|15235.4|15237.9|15225.4|72
1600791900000|2020-09-22 16:25:00|15245.4|15235.4|15247.9|15232.9|15247.9|15235.4|15240.4|15227.9|40
1600792200000|2020-09-22 16:30:00|15250.4|15235.4|15242.9|15230.4|15250.4|15237.9|15242.9|15230.4|83
1600792500000|2020-09-22 16:35:00|15245.4|15227.9|15247.9|15235.4|15252.9|15240.4|15240.4|15227.9|228
1600792800000|2020-09-22 16:40:00|15245.4|15232.9|15247.9|15235.4|15247.9|15235.4|15242.9|15230.4|14
1600793100000|2020-09-22 16:45:00|15245.4|15232.9|15235.4|15222.9|15245.4|15235.4|15232.9|15217.9|281
1600793400000|2020-09-22 16:50:00|15232.9|15220.4|15232.9|15220.4|15240.4|15227.9|15230.4|15217.9|155
1600793700000|2020-09-22 16:55:00|15230.4|15217.9|15235.4|15222.9|15235.4|15222.9|15225.4|15212.9|120
1600794000000|2020-09-22 17:00:00|15237.9|15225.4|15240.4|15227.9|15242.9|15230.4|15235.4|15222.9|144
1600794300000|2020-09-22 17:05:00|15242.9|15225.4|15242.9|15230.4|15242.9|15230.4|15237.9|15225.4|50
1600794600000|2020-09-22 17:10:00|15245.4|15232.9|15247.9|15235.4|15252.9|15240.4|15245.4|15232.9|35
1600794900000|2020-09-22 17:15:00|15250.4|15237.9|15250.4|15237.9|15252.9|15240.4|15247.9|15235.4|38
1600795200000|2020-09-22 17:20:00|15247.9|15235.4|15252.9|15240.4|15252.9|15240.4|15247.9|15235.4|30
1600795500000|2020-09-22 17:25:00|15255.4|15242.9|15255.4|15242.9|15257.9|15245.4|15252.9|15240.4|92
1600795800000|2020-09-22 17:30:00|15252.9|15240.4|15250.4|15237.9|15255.4|15240.4|15250.4|15237.9|72
1600796100000|2020-09-22 17:35:00|15247.9|15235.4|15257.9|15242.9|15257.9|15242.9|15247.9|15235.4|79
1600796400000|2020-09-22 17:40:00|15255.4|15245.4|15250.4|15237.9|15257.9|15245.4|15250.4|15237.9|27
1600796700000|2020-09-22 17:45:00|15252.9|15240.4|15257.9|15245.4|15257.9|15245.4|15250.4|15237.9|22
1600797000000|2020-09-22 17:50:00|15255.4|15242.9|15257.9|15245.4|15260.4|15247.9|15255.4|15242.9|49
1600797300000|2020-09-22 17:55:00|15255.4|15242.9|15257.9|15245.4|15260.4|15247.9|15255.4|15242.9|104
1600797600000|2020-09-22 18:00:00|15260.4|15247.9|15272.9|15260.4|15272.9|15260.4|15257.9|15247.9|470
1600797900000|2020-09-22 18:05:00|15270.4|15257.9|15265.4|15252.9|15272.9|15260.4|15262.9|15250.4|337
1600798200000|2020-09-22 18:10:00|15262.9|15250.4|15265.4|15252.9|15267.9|15255.4|15262.9|15247.9|210
1600798500000|2020-09-22 18:15:00|15262.9|15250.4|15262.9|15247.9|15265.4|15252.9|15262.9|15247.9|99
1600798800000|2020-09-22 18:20:00|15260.4|15245.4|15242.9|15230.4|15262.9|15245.4|15242.9|15227.9|266
1600799100000|2020-09-22 18:25:00|15245.4|15232.9|15250.4|15237.9|15250.4|15237.9|15242.9|15230.4|109
1600799400000|2020-09-22 18:30:00|15252.9|15240.4|15247.9|15235.4|15255.4|15242.9|15247.9|15235.4|54
1600799700000|2020-09-22 18:35:00|15245.4|15232.9|15255.4|15242.9|15255.4|15242.9|15245.4|15232.9|109
1600800000000|2020-09-22 18:40:00|15257.9|15240.4|15256.7|15246.7|15265.4|15250.4|15255.4|15240.4|156
1600800300000|2020-09-22 18:45:00|15255.4|15245.4|15249.2|15239.2|15256.7|15246.7|15249.2|15239.2|97
1600800600000|2020-09-22 18:50:00|15247.9|15237.9|15241.7|15231.7|15251.7|15241.7|15241.7|15231.7|76
1600800900000|2020-09-22 18:55:00|15240.4|15230.4|15241.7|15231.7|15249.2|15239.2|15234.2|15224.2|281
1600801200000|2020-09-22 19:00:00|15242.9|15232.9|15241.7|15231.7|15244.2|15234.2|15236.7|15226.7|180
1600801500000|2020-09-22 19:05:00|15242.9|15232.9|15245.4|15235.4|15249.2|15239.2|15240.4|15230.4|36
1600801800000|2020-09-22 19:10:00|15246.7|15236.7|15241.7|15231.7|15249.2|15239.2|15241.7|15231.7|63
1600802100000|2020-09-22 19:15:00|15240.4|15230.4|15242.9|15232.9|15244.2|15234.2|15239.2|15229.2|77
1600802400000|2020-09-22 19:20:00|15244.2|15234.2|15250.4|15240.4|15251.7|15241.7|15239.2|15229.2|199
1600802700000|2020-09-22 19:25:00|15251.7|15241.7|15266.7|15256.7|15266.7|15256.7|15250.4|15240.4|267
1600803000000|2020-09-22 19:30:00|15269.2|15259.2|15260.4|15250.4|15269.2|15259.2|15254.2|15244.2|161
1600803300000|2020-09-22 19:35:00|15261.7|15251.7|15269.2|15259.2|15269.2|15259.2|15257.9|15247.9|104
1600803600000|2020-09-22 19:40:00|15270.4|15260.4|15270.4|15260.4|15275.4|15265.4|15269.2|15259.2|346
1600803900000|2020-09-22 19:45:00|15271.7|15261.7|15274.2|15264.2|15276.7|15266.7|15266.7|15256.7|313
1600804200000|2020-09-22 19:50:00|15275.4|15265.4|15279.2|15269.2|15279.2|15269.2|15266.7|15256.7|462
1600804500000|2020-09-22 19:55:00|15276.7|15266.7|15271.7|15261.7|15282.9|15272.9|15271.7|15261.7|447
1600804800000|2020-09-22 20:00:00|15272.9|15262.9|15279.2|15269.2|15279.2|15269.2|15272.9|15262.9|200
1600805100000|2020-09-22 20:05:00|15276.7|15266.7|15274.2|15264.2|15276.7|15266.7|15274.2|15264.2|57
1600805400000|2020-09-22 20:10:00|15271.7|15261.7|15275.4|15265.4|15279.2|15269.2|15271.7|15261.7|339
1600805700000|2020-09-22 20:15:00|15278.7|15254.7|15282.1|15258.1|15283.9|15259.9|15278.7|15254.7|104
1600806000000|2020-09-22 20:20:00|15282.9|15258.9|15283|15259|15283|15259|15282.1|15258.1|0
1600806300000|2020-09-22 20:25:00|15282.7|15258.7|15282|15258|15283.6|15259.6|15281.5|15257.5|7
1600806600000|2020-09-22 20:30:00|15280.9|15256.9|15285.3|15261.3|15289.6|15265.6|15280.9|15256.9|12
1600806900000|2020-09-22 20:35:00|15284.4|15260.4|15276.6|15252.6|15286.2|15262.2|15274.8|15250.8|11
1600807200000|2020-09-22 20:40:00|15275.7|15251.7|15280.1|15256.1|15280.9|15256.9|15274.8|15250.8|45
1600807500000|2020-09-22 20:45:00|15279.2|15255.2|15278.3|15254.3|15281.8|15257.8|15277.4|15253.4|120
1600807800000|2020-09-22 20:50:00|15279.2|15255.2|15281.8|15257.8|15281.8|15257.8|15278.3|15254.3|23
1600808100000|2020-09-22 20:55:00|15280.9|15256.9|15284.2|15260.2|15287.9|15263.9|15280.1|15256.1|49
1600808400000|2020-09-22 21:00:00|15284.3|15260.3|15283|15259|15284.3|15260.3|15281.9|15257.9|2
1600808700000|2020-09-22 21:05:00|15284.1|15260.1|15284.3|15260.3|15284.3|15260.3|15284.1|15260.1|2
1600809000000|2020-09-22 21:10:00|15284.2|15260.2|15284.2|15260.2|15284.2|15260.2|15284.1|15260.1|15
1600809300000|2020-09-22 21:15:00|||||||||1
1600809600000|2020-09-22 21:20:00|15283.7|15259.7|15283.7|15259.7|15283.8|15259.8|15283.6|15259.6|0
1600809900000|2020-09-22 21:25:00|15284|15260|15283.7|15259.7|15284.3|15260.3|15283.7|15259.7|0
1600810200000|2020-09-22 21:30:00|15282.6|15258.6|15284.2|15260.2|15285.2|15261.2|15281.8|15257.8|0
1600810500000|2020-09-22 21:35:00|15283.2|15259.2|15282.8|15258.8|15284|15260|15282.8|15258.8|0
1600810800000|2020-09-22 21:40:00|15283.7|15259.7|15284.2|15260.2|15284.2|15260.2|15283.2|15259.2|0
1600811100000|2020-09-22 21:45:00|15284|15260|15285.7|15261.7|15285.7|15261.7|15283.2|15259.2|0
1600811400000|2020-09-22 21:50:00|15285.5|15261.5|15287.4|15263.4|15288.4|15264.4|15285.5|15261.5|0
1600811700000|2020-09-22 21:55:00|15287.6|15263.6|15287|15263|15289.3|15265.3|15287|15263|0
1600812000000|2020-09-22 22:00:00|15291|15267|15283.2|15259.2|15295.4|15271.4|15282.8|15258.8|0
1600812300000|2020-09-22 22:05:00|15282.8|15258.8|15286.3|15262.3|15286.3|15262.3|15281.9|15257.9|0
1600812600000|2020-09-22 22:10:00|15287.1|15263.1|15283.2|15259.2|15287.6|15263.6|15282.3|15258.3|0
1600812900000|2020-09-22 22:15:00|15282.8|15258.8|15273.7|15249.7|15284.1|15260.1|15268|15244|0
1600813200000|2020-09-22 22:20:00|15274.6|15250.6|15279.2|15255.2|15279.6|15255.6|15271.1|15247.1|0
1600813500000|2020-09-22 22:25:00|15278.8|15254.8|15280.5|15256.5|15280.5|15256.5|15277|15253|0
1600813800000|2020-09-22 22:30:00|15280.9|15256.9|15294.5|15270.5|15298|15274|15280.9|15256.9|0
1600814100000|2020-09-22 22:35:00|15294.9|15270.9|15287.5|15263.5|15298.9|15274.9|15284.9|15260.9|0
1600814400000|2020-09-22 22:40:00|15287.1|15263.1|15278.8|15254.8|15287.1|15263.1|15276.6|15252.6|0
1600814700000|2020-09-22 22:45:00|15279.7|15255.7|15276.2|15252.2|15284.1|15260.1|15273.6|15249.6|0
1600815000000|2020-09-22 22:50:00|15277.5|15253.5|15273.6|15249.6|15277.5|15253.5|15267.5|15243.5|0
1600815300000|2020-09-22 22:55:00|15274|15250|15267.9|15243.9|15274.5|15250.5|15265.8|15241.8|0
1600815600000|2020-09-22 23:00:00|15267.5|15243.5|15261.6|15237.6|15267.5|15243.5|15259.4|15235.4|0
1600815900000|2020-09-22 23:05:00|15262|15238|15264.1|15240.1|15265.5|15241.5|15260.3|15236.3|0
1600816200000|2020-09-22 23:10:00|15264.5|15240.5|15265.3|15241.3|15266.3|15242.3|15259.3|15235.3|0
1600816500000|2020-09-22 23:15:00|15265.7|15241.7|15263.5|15239.5|15267.9|15243.9|15263.1|15239.1|0
1600816800000|2020-09-22 23:20:00|15262.7|15238.7|15267.9|15243.9|15268.8|15244.8|15260.5|15236.5|0
1600817100000|2020-09-22 23:25:00|15268.3|15244.3|15267|15243|15268.8|15244.8|15264.4|15240.4|0
1600817400000|2020-09-22 23:30:00|15267.9|15243.9|15265.4|15241.4|15271.5|15247.5|15264.5|15240.5|0
1600817700000|2020-09-22 23:35:00|15264.5|15240.5|15272.4|15248.4|15274.1|15250.1|15264.5|15240.5|0
1600818000000|2020-09-22 23:40:00|15273.3|15249.3|15278.9|15254.9|15282|15258|15272.4|15248.4|0
1600818300000|2020-09-22 23:45:00|15279.4|15255.4|15280.2|15256.2|15282|15258|15275.9|15251.9|0
1600818600000|2020-09-22 23:50:00|15280.6|15256.6|15287.3|15263.3|15289.1|15265.1|15280.6|15256.6|0
1600818900000|2020-09-22 23:55:00|15287.7|15263.7|15289.8|15265.8|15289.8|15265.8|15283|15259|0
1600819200000|2020-09-23 00:00:00|15288.9|15264.9|15288|15264|15294.1|15270.1|15285.4|15261.4|0
1600819500000|2020-09-23 00:05:00|15287.2|15263.2|15288|15264|15288.9|15264.9|15282.8|15258.8|0
1600819800000|2020-09-23 00:10:00|15288.9|15264.9|15283.7|15259.7|15290.6|15266.6|15282.8|15258.8|0
1600820100000|2020-09-23 00:15:00|15284.1|15260.1|15300.2|15276.2|15305.9|15281.9|15283.7|15259.7|0
1600820400000|2020-09-23 00:20:00|15300|15276|15294.3|15270.3|15300.6|15276.6|15293.2|15269.2|0
1600820700000|2020-09-23 00:25:00|15294.7|15270.7|15295.7|15271.7|15297.2|15273.2|15291|15267|0
1600821000000|2020-09-23 00:30:00|15295.5|15271.5|15289.3|15265.3|15300.1|15276.1|15285.6|15261.6|0
1600821300000|2020-09-23 00:35:00|15289.8|15265.8|15283.3|15259.3|15290.2|15266.2|15282.3|15258.3|0
1600821600000|2020-09-23 00:40:00|15283.5|15259.5|15294.9|15270.9|15294.9|15270.9|15283.5|15259.5|0
1600821900000|2020-09-23 00:45:00|15295.3|15271.3|15270.5|15246.5|15298.6|15274.6|15264.1|15240.1|0
1600822200000|2020-09-23 00:50:00|15269.3|15245.3|15280.4|15256.4|15280.8|15256.8|15266.7|15242.7|0
1600822500000|2020-09-23 00:55:00|15280.8|15256.8|15267.5|15243.5|15285.4|15261.4|15267|15243|0
1600822800000|2020-09-23 01:00:00|15290.8|15280.8|15290.8|15280.8|15310.8|15300.8|15278.3|15268.3|3504
1600823100000|2020-09-23 01:05:00|15288.3|15278.3|15265.8|15255.8|15290.8|15280.8|15265.8|15255.8|2840
1600823400000|2020-09-23 01:10:00|15268.3|15258.3|15248.3|15238.3|15273.3|15263.3|15243.3|15233.3|2098
1600823700000|2020-09-23 01:15:00|15250.8|15240.8|15255.8|15245.8|15273.3|15263.3|15248.3|15238.3|2068
1600824000000|2020-09-23 01:20:00|15253.3|15243.3|15225.8|15215.8|15258.3|15248.3|15223.3|15213.3|1889
1600824300000|2020-09-23 01:25:00|15223.3|15213.3|15230.8|15220.8|15243.3|15233.3|15218.3|15208.3|4735
1600824600000|2020-09-23 01:30:00|15228.3|15218.3|15180.8|15170.8|15243.3|15233.3|15180.8|15170.8|13076
1600824900000|2020-09-23 01:35:00|15178.3|15168.3|15215.8|15205.8|15218.3|15208.3|15163.3|15153.3|8879
1600825200000|2020-09-23 01:40:00|15213.3|15203.3|15183.3|15173.3|15215.8|15205.8|15175.8|15165.8|4453
1600825500000|2020-09-23 01:45:00|15180.8|15170.8|15243.3|15233.3|15243.3|15233.3|15173.3|15163.3|5052
1600825800000|2020-09-23 01:50:00|15240.8|15230.8|15233.3|15223.3|15240.8|15230.8|15218.3|15208.3|4140
1600826100000|2020-09-23 01:55:00|15235.8|15225.8|15210.8|15200.8|15235.8|15225.8|15210.8|15200.8|3694
1600826400000|2020-09-23 02:00:00|15215.8|15205.8|15248.3|15238.3|15255.8|15245.8|15213.3|15203.3|5288
1600826700000|2020-09-23 02:05:00|15245.8|15235.8|15220.8|15210.8|15248.3|15238.3|15210.8|15200.8|2500
1600827000000|2020-09-23 02:10:00|15223.3|15213.3|15220.8|15210.8|15240.8|15230.8|15215.8|15205.8|2551
1600827300000|2020-09-23 02:15:00|15218.3|15208.3|15218.3|15208.3|15238.3|15228.3|15215.8|15205.8|2519
1600827600000|2020-09-23 02:20:00|15215.8|15205.8|15203.3|15193.3|15233.3|15223.3|15203.3|15193.3|1769
1600827900000|2020-09-23 02:25:00|15200.8|15190.8|15198.3|15188.3|15210.8|15200.8|15195.8|15185.8|2750
1600828200000|2020-09-23 02:30:00|15195.8|15185.8|15200.8|15190.8|15203.3|15193.3|15175.8|15165.8|2433
1600828500000|2020-09-23 02:35:00|15198.3|15188.3|15188.3|15178.3|15208.3|15198.3|15180.8|15170.8|1630
1600828800000|2020-09-23 02:40:00|15190.8|15180.8|15205.8|15195.8|15205.8|15195.8|15190.8|15180.8|1150
1600829100000|2020-09-23 02:45:00|15200.8|15190.8|15225.8|15215.8|15225.8|15215.8|15193.3|15183.3|1835
1600829400000|2020-09-23 02:50:00|15223.3|15213.3|15223.3|15213.3|15230.8|15220.8|15213.3|15203.3|1429
1600829700000|2020-09-23 02:55:00|15225.8|15215.8|15203.3|15193.3|15225.8|15215.8|15200.8|15190.8|1663
1600830000000|2020-09-23 03:00:00|15200.8|15190.8|15150.8|15140.8|15200.8|15190.8|15150.8|15140.8|6134
1600830300000|2020-09-23 03:05:00|15148.3|15138.3|15173.3|15163.3|15173.3|15163.3|15138.3|15128.3|4297
1600830600000|2020-09-23 03:10:00|15175.8|15165.8|15200.8|15190.8|15210.8|15200.8|15173.3|15163.3|3440
1600830900000|2020-09-23 03:15:00|15203.3|15193.3|15238.3|15228.3|15240.8|15230.8|15193.3|15183.3|4212
1600831200000|2020-09-23 03:20:00|15240.8|15230.8|15223.3|15213.3|15240.8|15230.8|15215.8|15205.8|3174
1600831500000|2020-09-23 03:25:00|15220.8|15210.8|15233.3|15223.3|15235.8|15225.8|15218.3|15208.3|1203
1600831800000|2020-09-23 03:30:00|15235.8|15225.8|15245.8|15235.8|15250.8|15240.8|15233.3|15223.3|1198
1600832100000|2020-09-23 03:35:00|15248.3|15238.3|15243.3|15233.3|15250.8|15240.8|15240.8|15230.8|841
1600832400000|2020-09-23 03:40:00|15240.8|15230.8|15243.3|15233.3|15245.8|15235.8|15238.3|15228.3|251
1600832700000|2020-09-23 03:45:00|15245.8|15235.8|15245.8|15235.8|15245.8|15235.8|15238.3|15228.3|519
1600833000000|2020-09-23 03:50:00|15243.3|15233.3|15238.3|15228.3|15245.8|15235.8|15235.8|15225.8|386
1600833300000|2020-09-23 03:55:00|15235.8|15225.8|15240.8|15230.8|15240.8|15230.8|15235.8|15225.8|71
1600833600000|2020-09-23 04:00:00|15238.3|15228.3|15245.8|15235.8|15245.8|15235.8|15238.3|15228.3|140
1600833900000|2020-09-23 04:05:00|15248.3|15238.3|15245.8|15235.8|15248.3|15238.3|15245.8|15235.8|113
1600834200000|2020-09-23 04:10:00|15243.3|15233.3|15243.3|15233.3|15245.8|15235.8|15240.8|15230.8|105
1600834500000|2020-09-23 04:15:00|15240.8|15230.8|15230.8|15220.8|15243.3|15233.3|15225.8|15215.8|237
1600834800000|2020-09-23 04:20:00|15233.3|15223.3|15225.8|15215.8|15233.3|15223.3|15225.8|15215.8|177
1600835100000|2020-09-23 04:25:00|15223.3|15213.3|15230.8|15220.8|15230.8|15220.8|15223.3|15213.3|94
1600835400000|2020-09-23 04:30:00|15228.3|15218.3|15230.8|15220.8|15230.8|15220.8|15225.8|15215.8|420
1600835700000|2020-09-23 04:35:00|15228.3|15218.3|15228.3|15218.3|15228.3|15218.3|15225.8|15215.8|76
1600836000000|2020-09-23 04:40:00|15225.8|15215.8|15223.3|15213.3|15228.3|15218.3|15223.3|15213.3|86
1600836300000|2020-09-23 04:45:00|15225.8|15215.8|15218.3|15208.3|15225.8|15215.8|15218.3|15208.3|215
1600836600000|2020-09-23 04:50:00|15220.8|15210.8|15220.8|15210.8|15220.8|15210.8|15215.8|15205.8|292
1600836900000|2020-09-23 04:55:00|15218.3|15208.3|15223.3|15213.3|15223.3|15213.3|15218.3|15208.3|118
1600837200000|2020-09-23 05:00:00|15220.8|15210.8|15223.3|15213.3|15245.8|15235.8|15218.3|15208.3|3049
1600837500000|2020-09-23 05:05:00|15225.8|15215.8|15233.3|15223.3|15243.3|15233.3|15223.3|15213.3|1503
1600837800000|2020-09-23 05:10:00|15230.8|15220.8|15225.8|15215.8|15240.8|15230.8|15225.8|15215.8|1402
1600838100000|2020-09-23 05:15:00|15228.3|15218.3|15233.3|15223.3|15233.3|15223.3|15215.8|15205.8|1132
1600838400000|2020-09-23 05:20:00|15230.8|15220.8|15253.3|15243.3|15260.8|15250.8|15230.8|15220.8|3005
1600838700000|2020-09-23 05:25:00|15255.8|15245.8|15238.3|15228.3|15258.3|15248.3|15230.8|15220.8|1456
1600839000000|2020-09-23 05:30:00|15235.8|15225.8|15225.8|15215.8|15240.8|15230.8|15225.8|15215.8|1466
1600839300000|2020-09-23 05:35:00|15228.3|15218.3|15263.3|15253.3|15265.8|15255.8|15228.3|15218.3|2101
1600839600000|2020-09-23 05:40:00|15265.8|15255.8|15255.8|15245.8|15268.3|15258.3|15245.8|15235.8|2337
1600839900000|2020-09-23 05:45:00|15253.3|15243.3|15258.3|15248.3|15260.8|15250.8|15243.3|15233.3|1412
1600840200000|2020-09-23 05:50:00|15260.8|15250.8|15260.8|15250.8|15275.8|15265.8|15255.8|15245.8|2154
1600840500000|2020-09-23 05:55:00|15263.3|15253.3|15295.8|15285.8|15298.3|15288.3|15263.3|15253.3|3391
1600840800000|2020-09-23 06:00:00|15298.3|15288.3|15285.8|15275.8|15298.3|15288.3|15280.8|15270.8|2619
1600841100000|2020-09-23 06:05:00|15280.8|15270.8|15268.3|15258.3|15280.8|15270.8|15260.8|15250.8|1863
1600841400000|2020-09-23 06:10:00|15270.8|15260.8|15245.8|15235.8|15280.8|15270.8|15243.3|15233.3|3350
1600841700000|2020-09-23 06:15:00|15243.3|15233.3|15250.8|15240.8|15253.3|15243.3|15228.3|15218.3|3734
1600842000000|2020-09-23 06:20:00|15248.3|15238.3|15220.8|15210.8|15248.3|15238.3|15213.3|15203.3|2939
1600842300000|2020-09-23 06:25:00|15218.3|15208.3|15195.8|15185.8|15218.3|15208.3|15185.8|15175.8|4009
1600842600000|2020-09-23 06:30:00|15198.3|15188.3|15205.8|15195.8|15208.3|15198.3|15188.3|15178.3|2643
1600842900000|2020-09-23 06:35:00|15203.3|15193.3|15203.3|15193.3|15210.8|15200.8|15195.8|15185.8|1612
1600843200000|2020-09-23 06:40:00|15205.8|15195.8|15240.8|15230.8|15243.3|15233.3|15203.3|15193.3|4046
1600843500000|2020-09-23 06:45:00|15243.3|15233.3|15238.3|15228.3|15243.3|15233.3|15218.3|15208.3|2267
1600843800000|2020-09-23 06:50:00|15235.8|15225.8|15223.3|15213.3|15243.3|15233.3|15218.3|15208.3|3835
1600844100000|2020-09-23 06:55:00|15225.8|15215.8|15208.3|15198.3|15228.3|15218.3|15205.8|15195.8|4262
1600844400000|2020-09-23 07:00:00|15213.3|15200.8|15205.8|15193.3|15225.8|15210.8|15200.8|15188.3|1782
1600844700000|2020-09-23 07:05:00|15203.3|15190.8|15218.3|15205.8|15218.3|15205.8|15195.8|15183.3|3219
1600845000000|2020-09-23 07:10:00|15220.8|15208.3|15213.3|15200.8|15223.3|15210.8|15210.8|15198.3|715
1600845300000|2020-09-23 07:15:00|15215.8|15203.3|15205.8|15193.3|15215.8|15203.3|15200.8|15188.3|373
1600845600000|2020-09-23 07:20:00|15203.3|15190.8|15218.3|15205.8|15218.3|15205.8|15203.3|15190.8|340
1600845900000|2020-09-23 07:25:00|15220.8|15208.3|15218.3|15203.3|15220.8|15208.3|15215.8|15203.3|111
1600846200000|2020-09-23 07:30:00|15215.8|15205.8|15225.8|15210.8|15230.8|15218.3|15215.8|15205.8|792
1600846500000|2020-09-23 07:35:00|15228.3|15213.3|15223.3|15210.8|15230.8|15215.8|15220.8|15208.3|399
1600846800000|2020-09-23 07:40:00|15220.8|15208.3|15223.3|15210.8|15228.3|15213.3|15218.3|15205.8|517
1600847100000|2020-09-23 07:45:00|15225.8|15213.3|15223.3|15210.8|15228.3|15215.8|15223.3|15208.3|231
1600847400000|2020-09-23 07:50:00|15225.8|15213.3|15238.3|15225.8|15240.8|15225.8|15223.3|15213.3|712
1600847700000|2020-09-23 07:55:00|15240.8|15228.3|15240.8|15228.3|15248.3|15235.8|15238.3|15225.8|841
1600848000000|2020-09-23 08:00:00|15243.3|15225.8|15233.3|15218.3|15250.8|15235.8|15230.8|15218.3|928
1600848300000|2020-09-23 08:05:00|15230.8|15220.8|15218.3|15205.8|15235.8|15223.3|15218.3|15205.8|392
1600848600000|2020-09-23 08:10:00|15220.8|15208.3|15225.8|15213.3|15225.8|15213.3|15218.3|15205.8|310
1600848900000|2020-09-23 08:15:00|15223.3|15210.8|15235.8|15220.8|15238.3|15225.8|15223.3|15210.8|808
1600849200000|2020-09-23 08:20:00|15233.3|15218.3|15220.8|15208.3|15235.8|15220.8|15220.8|15208.3|722
1600849500000|2020-09-23 08:25:00|15218.3|15205.8|15223.3|15208.3|15223.3|15210.8|15215.8|15203.3|1163
1600849800000|2020-09-23 08:30:00|15228.6|15204.6|15231.3|15207.3|15236|15212|15226|15202|0
1600850100000|2020-09-23 08:35:00|15231.7|15207.7|15240|15216|15240.4|15216.4|15228.5|15204.5|1350
1600850400000|2020-09-23 08:40:00|15239.5|15215.5|15239.5|15215.5|15241.2|15217.2|15230.6|15206.6|0
1600850700000|2020-09-23 08:45:00|15239.3|15215.3|15241|15217|15245.6|15221.6|15238.7|15214.7|0
1600851000000|2020-09-23 08:50:00|15241.3|15217.3|15244.6|15220.6|15247|15223|15238.2|15214.2|0
1600851300000|2020-09-23 08:55:00|15247|15223|15242.6|15218.6|15249.7|15225.7|15241.3|15217.3|0
1600851600000|2020-09-23 09:00:00|15228.3|15215.8|15235.8|15223.3|15243.3|15230.8|15225.8|15213.3|834
1600851900000|2020-09-23 09:05:00|15238.3|15225.8|15238.3|15225.8|15238.3|15225.8|15235.8|15223.3|63
1600852200000|2020-09-23 09:10:00|15240.8|15228.3|15240.8|15228.3|15240.8|15228.3|15238.3|15225.8|77
1600852500000|2020-09-23 09:15:00|15245.8|15233.3|15233.3|15220.8|15250.8|15238.3|15233.3|15220.8|321
1600852800000|2020-09-23 09:20:00|15235.8|15223.3|15238.3|15225.8|15243.3|15228.3|15235.8|15223.3|61
1600853100000|2020-09-23 09:25:00|15240.8|15223.3|15235.8|15220.8|15240.8|15223.3|15233.3|15220.8|68
1600853400000|2020-09-23 09:30:00|15238.3|15223.3|15235.8|15223.3|15240.8|15225.8|15235.8|15223.3|29
1600853700000|2020-09-23 09:35:00|15238.3|15225.8|15228.3|15215.8|15238.3|15225.8|15228.3|15215.8|171
1600854000000|2020-09-23 09:40:00|15230.8|15218.3|15230.8|15218.3|15230.8|15218.3|15225.8|15213.3|197
1600854300000|2020-09-23 09:45:00|15233.3|15220.8|15235.8|15223.3|15238.3|15223.3|15230.8|15218.3|207
1600854600000|2020-09-23 09:50:00|15233.3|15220.8|15235.8|15223.3|15235.8|15223.3|15233.3|15220.8|27
1600854900000|2020-09-23 09:55:00|15233.3|15220.8|15233.3|15220.8|15235.8|15223.3|15230.8|15218.3|356
1600855200000|2020-09-23 10:00:00|15230.8|15218.3|15228.3|15215.8|15230.8|15218.3|15228.3|15215.8|98
1600855500000|2020-09-23 10:05:00|15225.8|15213.3|15225.8|15213.3|15228.3|15215.8|15225.8|15213.3|97
1600855800000|2020-09-23 10:10:00|15228.3|15215.8|15228.3|15213.3|15228.3|15215.8|15225.8|15213.3|68
1600856100000|2020-09-23 10:15:00|15225.8|15210.8|15220.8|15208.3|15225.8|15213.3|15220.8|15208.3|251
1600856400000|2020-09-23 10:20:00|15223.3|15210.8|15220.8|15208.3|15223.3|15210.8|15220.8|15208.3|71
1600856700000|2020-09-23 10:25:00|15223.3|15210.8|15223.3|15210.8|15223.3|15210.8|15220.8|15208.3|36
1600857000000|2020-09-23 10:30:00|15225.8|15213.3|15228.3|15215.8|15228.3|15215.8|15223.3|15210.8|76
1600857300000|2020-09-23 10:35:00|15225.8|15213.3|15225.8|15213.3|15230.8|15218.3|15223.3|15210.8|311
1600857600000|2020-09-23 10:40:00|15223.3|15210.8|15233.3|15220.8|15233.3|15220.8|15223.3|15210.8|160
1600857900000|2020-09-23 10:45:00|15235.8|15223.3|15233.3|15220.8|15238.3|15225.8|15230.8|15218.3|128
1600858200000|2020-09-23 10:50:00|15235.8|15223.3|15243.3|15230.8|15243.3|15230.8|15235.8|15220.8|115
1600858500000|2020-09-23 10:55:00|15240.8|15228.3|15238.3|15225.8|15240.8|15228.3|15233.3|15220.8|70
1600858800000|2020-09-23 11:00:00|15235.8|15223.3|15235.8|15223.3|15238.3|15225.8|15233.3|15220.8|135
1600859100000|2020-09-23 11:05:00|15238.3|15225.8|15235.8|15223.3|15238.3|15225.8|15235.8|15220.8|19
1600859400000|2020-09-23 11:10:00|15238.3|15225.8|15230.8|15215.8|15238.3|15225.8|15228.3|15215.8|240
1600859700000|2020-09-23 11:15:00|15228.3|15218.3|15220.8|15208.3|15230.8|15218.3|15220.8|15208.3|418
1600860000000|2020-09-23 11:20:00|15223.3|15210.8|15210.8|15198.3|15223.3|15210.8|15210.8|15198.3|866
1600860300000|2020-09-23 11:25:00|15213.3|15200.8|15208.3|15195.8|15215.8|15203.3|15205.8|15193.3|668
1600860600000|2020-09-23 11:30:00|15210.8|15198.3|15218.3|15205.8|15218.3|15205.8|15210.8|15198.3|126
1600860900000|2020-09-23 11:35:00|15220.8|15208.3|15223.3|15210.8|15223.3|15210.8|15218.3|15205.8|98
1600861200000|2020-09-23 11:40:00|15220.8|15208.3|15213.3|15200.8|15223.3|15210.8|15213.3|15200.8|67
1600861500000|2020-09-23 11:45:00|15215.8|15203.3|15205.8|15193.3|15215.8|15203.3|15205.8|15193.3|175
1600861800000|2020-09-23 11:50:00|15203.3|15190.8|15203.3|15190.8|15208.3|15195.8|15198.3|15185.8|197
1600862100000|2020-09-23 11:55:00|15205.8|15193.3|15205.8|15193.3|15210.8|15198.3|15203.3|15190.8|32
1600862400000|2020-09-23 12:00:00|15203.3|15190.8|15200.8|15188.3|15205.8|15193.3|15200.8|15188.3|84
1600862700000|2020-09-23 12:05:00|15203.3|15190.8|15203.3|15190.8|15205.8|15193.3|15200.8|15188.3|40
1600863000000|2020-09-23 12:10:00|15205.8|15193.3|15205.8|15193.3|15205.8|15193.3|15198.3|15185.8|59
1600863300000|2020-09-23 12:15:00|15203.3|15190.8|15208.3|15195.8|15208.3|15195.8|15200.8|15188.3|30
1600863600000|2020-09-23 12:20:00|15210.8|15193.3|15203.3|15190.8|15210.8|15198.3|15200.8|15188.3|59
1600863900000|2020-09-23 12:25:00|15205.8|15188.3|15205.8|15193.3|15205.8|15193.3|15203.3|15188.3|92
1600864200000|2020-09-23 12:30:00|15208.3|15195.8|15213.3|15200.8|15213.3|15200.8|15205.8|15193.3|55
1600864500000|2020-09-23 12:35:00|15210.8|15198.3|15205.8|15193.3|15213.3|15200.8|15205.8|15193.3|70
1600864800000|2020-09-23 12:40:00|15208.3|15195.8|15205.8|15193.3|15210.8|15198.3|15205.8|15193.3|79
1600865100000|2020-09-23 12:45:00|15203.3|15190.8|15188.3|15175.8|15203.3|15190.8|15185.8|15173.3|484
1600865400000|2020-09-23 12:50:00|15190.8|15178.3|15200.8|15188.3|15200.8|15188.3|15190.8|15178.3|74
1600865700000|2020-09-23 12:55:00|15203.3|15190.8|15200.8|15188.3|15203.3|15190.8|15195.8|15183.3|87
1600866000000|2020-09-23 13:00:00|15198.3|15185.8|15205.8|15193.3|15208.3|15195.8|15198.3|15185.8|94
1600866300000|2020-09-23 13:05:00|15208.3|15195.8|15210.8|15198.3|15213.3|15200.8|15208.3|15195.8|74
1600866600000|2020-09-23 13:10:00|15213.3|15200.8|15213.3|15200.8|15213.3|15200.8|15210.8|15198.3|31
1600866900000|2020-09-23 13:15:00|15215.8|15203.3|15208.3|15195.8|15218.3|15205.8|15208.3|15195.8|106
1600867200000|2020-09-23 13:20:00|15205.8|15193.3|15195.8|15183.3|15210.8|15198.3|15193.3|15178.3|167
1600867500000|2020-09-23 13:25:00|15198.3|15185.8|15208.3|15195.8|15208.3|15195.8|15198.3|15183.3|261
1600867800000|2020-09-23 13:30:00|15205.8|15193.3|15218.3|15205.8|15218.3|15205.8|15200.8|15188.3|247
1600868100000|2020-09-23 13:35:00|15220.8|15208.3|15218.3|15205.8|15223.3|15210.8|15210.8|15198.3|303
1600868400000|2020-09-23 13:40:00|15215.8|15203.3|15210.8|15198.3|15215.8|15203.3|15203.3|15190.8|157
1600868700000|2020-09-23 13:45:00|15208.3|15195.8|15215.8|15203.3|15215.8|15203.3|15208.3|15195.8|103
1600869000000|2020-09-23 13:50:00|15213.3|15200.8|15198.3|15185.8|15213.3|15200.8|15198.3|15185.8|163
1600869300000|2020-09-23 13:55:00|15200.8|15183.3|15200.8|15188.3|15205.8|15193.3|15195.8|15183.3|102
1600869600000|2020-09-23 14:00:00|15198.3|15185.8|15210.8|15198.3|15210.8|15198.3|15198.3|15183.3|102
1600869900000|2020-09-23 14:05:00|15208.3|15195.8|15198.3|15183.3|15208.3|15195.8|15195.8|15183.3|334
1600870200000|2020-09-23 14:10:00|15195.8|15185.8|15200.8|15188.3|15200.8|15188.3|15193.3|15180.8|392
1600870500000|2020-09-23 14:15:00|15203.3|15190.8|15185.8|15173.3|15203.3|15190.8|15185.8|15173.3|309
1600870800000|2020-09-23 14:20:00|15188.3|15175.8|15173.3|15160.8|15188.3|15175.8|15173.3|15160.8|557
1600871100000|2020-09-23 14:25:00|15170.8|15158.3|15173.3|15160.8|15185.8|15173.3|15170.8|15158.3|1071
1600871400000|2020-09-23 14:30:00|15175.8|15163.3|15160.8|15148.3|15178.3|15165.8|15160.8|15148.3|917
1600871700000|2020-09-23 14:35:00|15158.3|15145.8|15160.8|15148.3|15163.3|15148.3|15150.8|15138.3|757
1600872000000|2020-09-23 14:40:00|15163.3|15150.8|15168.3|15155.8|15173.3|15158.3|15160.8|15148.3|351
1600872300000|2020-09-23 14:45:00|15165.8|15153.3|15173.3|15160.8|15173.3|15160.8|15165.8|15153.3|172
1600872600000|2020-09-23 14:50:00|15175.8|15163.3|15168.3|15155.8|15175.8|15163.3|15158.3|15145.8|190
1600872900000|2020-09-23 14:55:00|15170.8|15158.3|15165.8|15153.3|15175.8|15163.3|15158.3|15145.8|168
1600873200000|2020-09-23 15:00:00|15168.3|15150.8|15173.3|15160.8|15175.8|15163.3|15160.8|15148.3|152
1600873500000|2020-09-23 15:05:00|15175.8|15163.3|15180.8|15168.3|15180.8|15168.3|15175.8|15160.8|128
1600873800000|2020-09-23 15:10:00|15183.3|15170.8|15175.8|15163.3|15185.8|15173.3|15175.8|15163.3|70
1600874100000|2020-09-23 15:15:00|15178.3|15165.8|15180.8|15165.8|15183.3|15170.8|15173.3|15160.8|156
1600874400000|2020-09-23 15:20:00|15178.3|15168.3|15173.3|15160.8|15180.8|15168.3|15170.8|15158.3|155
1600874700000|2020-09-23 15:25:00|15175.8|15158.3|15165.8|15153.3|15180.8|15168.3|15163.3|15150.8|382
1600875000000|2020-09-23 15:30:00|15168.3|15155.8|15158.3|15145.8|15168.3|15155.8|15155.8|15143.3|1005
1600875300000|2020-09-23 15:35:00|15155.8|15143.3|15163.3|15150.8|15165.8|15153.3|15155.8|15143.3|164
1600875600000|2020-09-23 15:40:00|15160.8|15148.3|15158.3|15145.8|15163.3|15150.8|15158.3|15145.8|190
1600875900000|2020-09-23 15:45:00|15155.8|15143.3|15153.3|15140.8|15158.3|15145.8|15150.8|15138.3|289
1600876200000|2020-09-23 15:50:00|15150.8|15138.3|15148.3|15135.8|15155.8|15143.3|15145.8|15133.3|344
1600876500000|2020-09-23 15:55:00|15150.8|15138.3|15150.8|15138.3|15155.8|15143.3|15148.3|15135.8|201
1600876800000|2020-09-23 16:00:00|15148.3|15135.8|15155.8|15143.3|15160.8|15148.3|15148.3|15133.3|263
1600877100000|2020-09-23 16:05:00|15158.3|15145.8|15163.3|15150.8|15168.3|15153.3|15155.8|15143.3|179
1600877400000|2020-09-23 16:10:00|15165.8|15153.3|15165.8|15153.3|15170.8|15155.8|15160.8|15148.3|199
1600877700000|2020-09-23 16:15:00|15163.3|15150.8|15155.8|15143.3|15168.3|15155.8|15153.3|15140.8|317
1600878000000|2020-09-23 16:20:00|15158.3|15145.8|15160.8|15148.3|15160.8|15148.3|15148.3|15135.8|167
1600878300000|2020-09-23 16:25:00|15163.3|15150.8|15165.8|15153.3|15168.3|15155.8|15160.8|15148.3|164
1600878600000|2020-09-23 16:30:00|15168.3|15155.8|15163.3|15148.3|15168.3|15155.8|15160.8|15148.3|167
1600878900000|2020-09-23 16:35:00|15160.8|15150.8|15173.3|15160.8|15173.3|15160.8|15158.3|15145.8|248
1600879200000|2020-09-23 16:40:00|15175.8|15163.3|15175.8|15163.3|15178.3|15165.8|15173.3|15160.8|127
1600879500000|2020-09-23 16:45:00|15178.3|15165.8|15178.3|15165.8|15180.8|15168.3|15175.8|15160.8|54
1600879800000|2020-09-23 16:50:00|15175.8|15163.3|15178.3|15165.8|15180.8|15165.8|15175.8|15163.3|36
1600880100000|2020-09-23 16:55:00|15180.8|15168.3|15183.3|15170.8|15183.3|15170.8|15180.8|15165.8|78
1600880400000|2020-09-23 17:00:00|15185.8|15168.3|15173.3|15160.8|15185.8|15168.3|15173.3|15158.3|73
1600880700000|2020-09-23 17:05:00|15170.8|15158.3|15180.8|15168.3|15180.8|15168.3|15170.8|15158.3|170
1600881000000|2020-09-23 17:10:00|15183.3|15170.8|15175.8|15163.3|15183.3|15170.8|15175.8|15163.3|58
1600881300000|2020-09-23 17:15:00|15173.3|15160.8|15180.8|15168.3|15183.3|15170.8|15173.3|15160.8|58
1600881600000|2020-09-23 17:20:00|15183.3|15170.8|15178.3|15165.8|15183.3|15170.8|15178.3|15165.8|26
1600881900000|2020-09-23 17:25:00|15175.8|15163.3|15165.8|15153.3|15175.8|15163.3|15165.8|15153.3|58
1600882200000|2020-09-23 17:30:00|15163.3|15150.8|15168.3|15155.8|15170.8|15158.3|15163.3|15150.8|41
1600882500000|2020-09-23 17:35:00|15165.8|15153.3|15163.3|15150.8|15168.3|15155.8|15160.8|15148.3|193
1600882800000|2020-09-23 17:40:00|15160.8|15148.3|15160.8|15148.3|15165.8|15153.3|15160.8|15148.3|89
1600883100000|2020-09-23 17:45:00|15158.3|15145.8|15165.8|15153.3|15168.3|15155.8|15158.3|15145.8|62
1600883400000|2020-09-23 17:50:00|15168.3|15155.8|15160.8|15148.3|15168.3|15155.8|15155.8|15143.3|91
1600883700000|2020-09-23 17:55:00|15163.3|15150.8|15160.8|15148.3|15163.3|15150.8|15158.3|15145.8|67
1600884000000|2020-09-23 18:00:00|15158.3|15145.8|15153.3|15140.8|15160.8|15148.3|15150.8|15138.3|176
1600884300000|2020-09-23 18:05:00|15155.8|15143.3|15150.8|15138.3|15155.8|15143.3|15150.8|15138.3|158
1600884600000|2020-09-23 18:10:00|15148.3|15135.8|15153.3|15140.8|15155.8|15143.3|15148.3|15135.8|319
1600884900000|2020-09-23 18:15:00|15150.8|15138.3|15138.3|15125.8|15153.3|15140.8|15138.3|15125.8|647
1600885200000|2020-09-23 18:20:00|15140.8|15128.3|15143.3|15130.8|15148.3|15135.8|15138.3|15125.8|212
1600885500000|2020-09-23 18:25:00|15145.8|15128.3|15145.8|15133.3|15150.8|15138.3|15143.3|15128.3|141
1600885800000|2020-09-23 18:30:00|15143.3|15130.8|15150.8|15138.3|15150.8|15138.3|15140.8|15128.3|211
1600886100000|2020-09-23 18:35:00|15153.3|15135.8|15148.3|15135.8|15153.3|15138.3|15145.8|15133.3|85
1600886400000|2020-09-23 18:40:00|15145.8|15133.3|15134.6|15124.6|15145.8|15135.8|15134.6|15123.3|406
1600886700000|2020-09-23 18:45:00|15135.8|15125.8|15129.6|15119.6|15137.1|15127.1|15129.6|15119.6|338
1600887000000|2020-09-23 18:50:00|15130.8|15120.8|15124.6|15114.6|15139.6|15129.6|15122.1|15112.1|358
1600887300000|2020-09-23 18:55:00|15123.3|15113.3|15123.3|15113.3|15127.1|15117.1|15119.6|15109.6|217
1600887600000|2020-09-23 19:00:00|15124.6|15114.6|15117.1|15107.1|15127.1|15117.1|15117.1|15107.1|206
1600887900000|2020-09-23 19:05:00|15119.6|15109.6|15119.6|15109.6|15119.6|15109.6|15112.1|15102.1|648
1600888200000|2020-09-23 19:10:00|15118.3|15108.3|15134.6|15124.6|15138.3|15128.3|15118.3|15108.3|266
1600888500000|2020-09-23 19:15:00|15133.3|15123.3|15137.1|15127.1|15139.6|15129.6|15127.1|15117.1|176
1600888800000|2020-09-23 19:20:00|15138.3|15128.3|15133.3|15123.3|15142.1|15132.1|15132.1|15122.1|203
1600889100000|2020-09-23 19:25:00|15134.6|15124.6|15137.1|15127.1|15137.1|15127.1|15124.6|15114.6|186
1600889400000|2020-09-23 19:30:00|15138.3|15128.3|15137.1|15127.1|15144.6|15134.6|15132.1|15122.1|174
1600889700000|2020-09-23 19:35:00|15135.8|15125.8|15135.8|15125.8|15139.6|15129.6|15132.1|15122.1|61
1600890000000|2020-09-23 19:40:00|15137.1|15127.1|15139.6|15129.6|15144.6|15134.6|15137.1|15127.1|115
1600890300000|2020-09-23 19:45:00|15140.8|15130.8|15128.3|15118.3|15142.1|15132.1|15127.1|15117.1|196
1600890600000|2020-09-23 19:50:00|15127.1|15117.1|15127.1|15117.1|15129.6|15119.6|15120.8|15110.8|152
1600890900000|2020-09-23 19:55:00|15128.3|15118.3|15119.6|15109.6|15133.3|15123.3|15119.6|15109.6|760
1600891200000|2020-09-23 20:00:00|15118.3|15108.3|15123.3|15113.3|15124.6|15114.6|15118.3|15108.3|233
1600891500000|2020-09-23 20:05:00|15124.6|15114.6|15122.1|15112.1|15124.6|15114.6|15119.6|15109.6|155
1600891800000|2020-09-23 20:10:00|15120.8|15110.8|15125.8|15115.8|15127.1|15117.1|15119.6|15109.6|117
1600892100000|2020-09-23 20:15:00|15134.8|15110.8|15131.1|15107.1|15135|15111|15131|15107|8
1600892400000|2020-09-23 20:20:00|15131.3|15107.3|15130.6|15106.6|15132.1|15108.1|15129.1|15105.1|49
1600892700000|2020-09-23 20:25:00|15130.5|15106.5|15129.6|15105.6|15131|15107|15128.5|15104.5|24
1600893000000|2020-09-23 20:30:00|15133.1|15109.1|15133.7|15109.7|15139|15115|15131.3|15107.3|89
1600893300000|2020-09-23 20:35:00|15132.8|15108.8|15132.8|15108.8|15137.2|15113.2|15132.8|15108.8|78
1600893600000|2020-09-23 20:40:00|15133.7|15109.7|15130.7|15106.7|15134.6|15110.6|15129.8|15105.8|34
1600893900000|2020-09-23 20:45:00|15131.6|15107.6|15132.5|15108.5|15135.1|15111.1|15130.7|15106.7|258
1600894200000|2020-09-23 20:50:00|15133.4|15109.4|15132.5|15108.5|15133.4|15109.4|15130.7|15106.7|53
1600894500000|2020-09-23 20:55:00|15133.4|15109.4|15134.3|15110.3|15135.1|15111.1|15131.6|15107.6|35
1600894800000|2020-09-23 21:00:00|15134.4|15110.4|15137.5|15113.5|15137.7|15113.7|15134.4|15110.4|2
1600895100000|2020-09-23 21:05:00|15138|15114|15135.5|15111.5|15138.3|15114.3|15134.8|15110.8|6
1600895400000|2020-09-23 21:10:00|15135.7|15111.7|15133.2|15109.2|15135.7|15111.7|15131.9|15107.9|34
1600895700000|2020-09-23 21:15:00|15134.2|15110.2|15132.1|15108.1|15134.2|15110.2|15131.9|15107.9|18
1600896000000|2020-09-23 21:20:00|15132.3|15108.3|15129.3|15105.3|15132.4|15108.4|15129.3|15105.3|0
1600896300000|2020-09-23 21:25:00|15129.4|15105.4|15130.4|15106.4|15132.1|15108.1|15128.8|15104.8|0
1600896600000|2020-09-23 21:30:00|15130.6|15106.6|15128|15104|15131.1|15107.1|15127.6|15103.6|0
1600896900000|2020-09-23 21:35:00|15127.2|15103.2|15126.6|15102.6|15127.2|15103.2|15126|15102|0
1600897200000|2020-09-23 21:40:00|15126.4|15102.4|15126.5|15102.5|15129.2|15105.2|15124.6|15100.6|0
1600897500000|2020-09-23 21:45:00|15126.4|15102.4|15124.1|15100.1|15126.5|15102.5|15121.7|15097.7|0
1600897800000|2020-09-23 21:50:00|15123.8|15099.8|15125.9|15101.9|15127|15103|15123.2|15099.2|0
1600898100000|2020-09-23 21:55:00|15126|15102|15128.8|15104.8|15130.1|15106.1|15126|15102|0
1600898400000|2020-09-23 22:00:00|15127.5|15103.5|15147.5|15123.5|15150.1|15126.1|15124|15100|0
1600898700000|2020-09-23 22:05:00|15148.3|15124.3|15147.5|15123.5|15151|15127|15143.9|15119.9|0
1600899000000|2020-09-23 22:10:00|15146.6|15122.6|15146.6|15122.6|15151|15127|15144.8|15120.8|0
1600899300000|2020-09-23 22:15:00|15147|15123|15140.4|15116.4|15147.5|15123.5|15137.8|15113.8|0
1600899600000|2020-09-23 22:20:00|15140.8|15116.8|15149.2|15125.2|15149.2|15125.2|15140.4|15116.4|0
1600899900000|2020-09-23 22:25:00|15150.1|15126.1|15146.6|15122.6|15151|15127|15144.8|15120.8|0
1600900200000|2020-09-23 22:30:00|15147.5|15123.5|15147.5|15123.5|15149.2|15125.2|15146.6|15122.6|0
1600900500000|2020-09-23 22:35:00|15147.9|15123.9|15130.3|15106.3|15148.3|15124.3|15129.8|15105.8|0
1600900800000|2020-09-23 22:40:00|15130.7|15106.7|15122.3|15098.3|15131.6|15107.6|15120.1|15096.1|0
1600901100000|2020-09-23 22:45:00|15122.8|15098.8|15125.4|15101.4|15131.6|15107.6|15122.8|15098.8|0
1600901400000|2020-09-23 22:50:00|15125.8|15101.8|15125|15101|15128.1|15104.1|15123.7|15099.7|0
1600901700000|2020-09-23 22:55:00|15124.5|15100.5|15125.4|15101.4|15126.3|15102.3|15122.8|15098.8|0
1600902000000|2020-09-23 23:00:00|15126.3|15102.3|15128.9|15104.9|15133.4|15109.4|15126.2|15102.2|0
1600902300000|2020-09-23 23:05:00|15128|15104|15126.2|15102.2|15128.9|15104.9|15122.7|15098.7|0
1600902600000|2020-09-23 23:10:00|15127.1|15103.1|15119.3|15095.3|15128|15104|15117.5|15093.5|0
1600902900000|2020-09-23 23:15:00|15120.2|15096.2|15092|15068|15120.2|15096.2|15090.9|15066.9|0
1600903200000|2020-09-23 23:20:00|15092.5|15068.5|15087.3|15063.3|15095.1|15071.1|15084.3|15060.3|0
1600903500000|2020-09-23 23:25:00|15086.9|15062.9|15054|15030|15087.8|15063.8|15051.3|15027.3|0
1600903800000|2020-09-23 23:30:00|15054.8|15030.8|15072.2|15048.2|15073.1|15049.1|15054|15030|0
1600904100000|2020-09-23 23:35:00|15071.7|15047.7|15063.2|15039.2|15071.7|15047.7|15060.5|15036.5|0
1600904400000|2020-09-23 23:40:00|15062.8|15038.8|15080.8|15056.8|15082.6|15058.6|15061|15037|0
1600904700000|2020-09-23 23:45:00|15081.3|15057.3|15088|15064|15089.7|15065.7|15079.1|15055.1|0
1600905000000|2020-09-23 23:50:00|15087.1|15063.1|15081.4|15057.4|15090.6|15066.6|15081.4|15057.4|0
1600905300000|2020-09-23 23:55:00|15080.5|15056.5|15076.5|15052.5|15082.3|15058.3|15075.2|15051.2|0
1600905600000|2020-09-24 00:00:00|15076.1|15052.1|15087.2|15063.2|15091.2|15067.2|15076.1|15052.1|0
1600905900000|2020-09-24 00:05:00|15085.9|15061.9|15090.6|15066.6|15095.5|15071.5|15069.5|15045.5|0
1600906200000|2020-09-24 00:10:00|15091.1|15067.1|15092.4|15068.4|15092.4|15068.4|15076.9|15052.9|0
1600906500000|2020-09-24 00:15:00|15093.3|15069.3|15114.3|15090.3|15117.6|15093.6|15091.1|15067.1|0
1600906800000|2020-09-24 00:20:00|15114.7|15090.7|15111.2|15087.2|15120.4|15096.4|15106.6|15082.6|0
1600907100000|2020-09-24 00:25:00|15111.6|15087.6|15109.5|15085.5|15114.5|15090.5|15104.5|15080.5|0
1600907400000|2020-09-24 00:30:00|15108.3|15084.3|15104.9|15080.9|15112.5|15088.5|15099.9|15075.9|0
1600907700000|2020-09-24 00:35:00|15104.5|15080.5|15128.9|15104.9|15128.9|15104.9|15104.5|15080.5|0
1600908000000|2020-09-24 00:40:00|15128.5|15104.5|15133.9|15109.9|15139.2|15115.2|15126.1|15102.1|0
1600908300000|2020-09-24 00:45:00|15133.7|15109.7|15142.5|15118.5|15143.9|15119.9|15133.7|15109.7|0
1600908600000|2020-09-24 00:50:00|15141.3|15117.3|15139.9|15115.9|15146.1|15122.1|15135.9|15111.9|0
1600908900000|2020-09-24 00:55:00|15138.7|15114.7|15147.7|15123.7|15149.4|15125.4|15136.6|15112.6|0
1600909200000|2020-09-24 01:00:00|15146.5|15122.5|15131.3|15121.3|15146.5|15123.8|15111.3|15101.3|2405
1600909500000|2020-09-24 01:05:00|15128.8|15118.8|15101.3|15091.3|15128.8|15118.8|15101.3|15091.3|2130
1600909800000|2020-09-24 01:10:00|15103.8|15093.8|15098.8|15088.8|15116.3|15106.3|15091.3|15081.3|2049
1600910100000|2020-09-24 01:15:00|15096.3|15086.3|15103.8|15093.8|15121.3|15111.3|15093.8|15083.8|2654
1600910400000|2020-09-24 01:20:00|15101.3|15091.3|15108.8|15098.8|15118.8|15108.8|15096.3|15086.3|10738
1600910700000|2020-09-24 01:25:00|15111.3|15101.3|15143.8|15133.8|15143.8|15133.8|15111.3|15101.3|3802
1600911000000|2020-09-24 01:30:00|15138.8|15128.8|15168.8|15158.8|15168.8|15158.8|15111.3|15101.3|17254
1600911300000|2020-09-24 01:35:00|15166.3|15156.3|15128.8|15118.8|15168.8|15158.8|15128.8|15118.8|9802
1600911600000|2020-09-24 01:40:00|15123.8|15113.8|15108.8|15098.8|15128.8|15118.8|15098.8|15088.8|10526
1600911900000|2020-09-24 01:45:00|15106.3|15096.3|15071.3|15061.3|15108.8|15098.8|15063.8|15053.8|20808
1600912200000|2020-09-24 01:50:00|15066.3|15056.3|15051.3|15041.3|15086.3|15076.3|15048.8|15038.8|7502
1600912500000|2020-09-24 01:55:00|15048.8|15038.8|15036.3|15026.3|15051.3|15041.3|15018.8|15008.8|13191
1600912800000|2020-09-24 02:00:00|15033.8|15023.8|15048.8|15038.8|15056.3|15046.3|15026.3|15016.3|7950
1600913100000|2020-09-24 02:05:00|15046.3|15036.3|15081.3|15071.3|15088.8|15078.8|15043.8|15033.8|5254
1600913400000|2020-09-24 02:10:00|15078.8|15068.8|15056.3|15046.3|15091.3|15081.3|15053.8|15043.8|4413
1600913700000|2020-09-24 02:15:00|15051.3|15041.3|15088.8|15078.8|15116.3|15106.3|15051.3|15041.3|9001
1600914000000|2020-09-24 02:20:00|15086.3|15076.3|15063.8|15053.8|15088.8|15078.8|15056.3|15046.3|5030
1600914300000|2020-09-24 02:25:00|15061.3|15051.3|15073.8|15063.8|15081.3|15071.3|15051.3|15041.3|3901
1600914600000|2020-09-24 02:30:00|15071.3|15061.3|15081.3|15071.3|15086.3|15076.3|15053.8|15043.8|3422
1600914900000|2020-09-24 02:35:00|15078.8|15068.8|15058.8|15048.8|15078.8|15068.8|15043.8|15033.8|4367
1600915200000|2020-09-24 02:40:00|15056.3|15046.3|15026.3|15016.3|15076.3|15066.3|15016.3|15006.3|6066
1600915500000|2020-09-24 02:45:00|15023.8|15013.8|15011.3|15001.3|15033.8|15023.8|15011.3|15001.3|5706
1600915800000|2020-09-24 02:50:00|15008.8|14998.8|14996.3|14986.3|15023.8|15013.8|14996.3|14986.3|3928
1600916100000|2020-09-24 02:55:00|14998.8|14988.8|15001.3|14991.3|15011.3|15001.3|14988.8|14978.8|3546
1600916400000|2020-09-24 03:00:00|14998.8|14988.8|14986.3|14976.3|15011.3|15001.3|14978.8|14968.8|5309
1600916700000|2020-09-24 03:05:00|14983.8|14973.8|15023.8|15013.8|15026.3|15016.3|14976.3|14966.3|5402
1600917000000|2020-09-24 03:10:00|15021.3|15011.3|15026.3|15016.3|15041.3|15031.3|15008.8|14998.8|3542
1600917300000|2020-09-24 03:15:00|15023.8|15013.8|15003.8|14993.8|15023.8|15013.8|14993.8|14983.8|3777
1600917600000|2020-09-24 03:20:00|15006.3|14996.3|14973.8|14963.8|15018.8|15008.8|14961.3|14951.3|6211
1600917900000|2020-09-24 03:25:00|14971.3|14961.3|14986.3|14976.3|14998.8|14988.8|14963.8|14953.8|2939
1600918200000|2020-09-24 03:30:00|14983.8|14973.8|14991.3|14981.3|14996.3|14986.3|14981.3|14971.3|696
1600918500000|2020-09-24 03:35:00|14988.8|14978.8|14986.3|14976.3|14988.8|14978.8|14981.3|14971.3|2618
1600918800000|2020-09-24 03:40:00|14988.8|14978.8|14983.8|14973.8|14991.3|14981.3|14981.3|14971.3|1544
1600919100000|2020-09-24 03:45:00|14978.8|14968.8|14978.8|14968.8|14983.8|14973.8|14976.3|14966.3|1516
1600919400000|2020-09-24 03:50:00|14981.3|14971.3|14981.3|14971.3|14981.3|14971.3|14973.8|14963.8|1193
1600919700000|2020-09-24 03:55:00|14978.8|14968.8|14976.3|14966.3|14981.3|14971.3|14976.3|14966.3|696
1600920000000|2020-09-24 04:00:00|14973.8|14963.8|14976.3|14966.3|14978.8|14968.8|14971.3|14961.3|919
1600920300000|2020-09-24 04:05:00|14978.8|14968.8|14978.8|14968.8|14981.3|14971.3|14978.8|14968.8|493
1600920600000|2020-09-24 04:10:00|14981.3|14971.3|14983.8|14973.8|14986.3|14976.3|14981.3|14971.3|471
1600920900000|2020-09-24 04:15:00|14986.3|14976.3|14978.8|14968.8|14986.3|14976.3|14978.8|14968.8|486
1600921200000|2020-09-24 04:20:00|14981.3|14971.3|14973.8|14963.8|14981.3|14971.3|14971.3|14961.3|1126
1600921500000|2020-09-24 04:25:00|14976.3|14966.3|14973.8|14963.8|14976.3|14966.3|14971.3|14961.3|789
1600921800000|2020-09-24 04:30:00|14971.3|14961.3|14961.3|14951.3|14971.3|14961.3|14961.3|14951.3|1179
1600922100000|2020-09-24 04:35:00|14963.8|14953.8|14963.8|14953.8|14968.8|14958.8|14961.3|14951.3|1633
1600922400000|2020-09-24 04:40:00|14961.3|14951.3|14956.3|14946.3|14963.8|14953.8|14956.3|14946.3|1328
1600922700000|2020-09-24 04:45:00|14953.8|14943.8|14958.8|14948.8|14961.3|14951.3|14948.8|14938.8|2608
1600923000000|2020-09-24 04:50:00|14956.3|14946.3|14953.8|14943.8|14958.8|14948.8|14953.8|14943.8|1003
1600923300000|2020-09-24 04:55:00|14951.3|14941.3|14946.3|14936.3|14956.3|14946.3|14946.3|14936.3|1266
1600923600000|2020-09-24 05:00:00|14956.3|14946.3|14996.3|14986.3|14998.8|14988.8|14943.8|14933.8|12321
1600923900000|2020-09-24 05:05:00|14998.8|14988.8|15003.8|14993.8|15033.8|15023.8|14983.8|14973.8|9117
1600924200000|2020-09-24 05:10:00|15006.3|14996.3|15011.3|15001.3|15021.3|15011.3|14993.8|14983.8|5329
1600924500000|2020-09-24 05:15:00|15008.8|14998.8|15008.8|14998.8|15016.3|15006.3|14993.8|14983.8|7478
1600924800000|2020-09-24 05:20:00|15006.3|14996.3|14998.8|14988.8|15006.3|14996.3|14981.3|14971.3|8059
1600925100000|2020-09-24 05:25:00|14996.3|14986.3|14983.8|14973.8|15011.3|15001.3|14971.3|14961.3|7287
1600925400000|2020-09-24 05:30:00|14981.3|14971.3|14973.8|14963.8|14996.3|14986.3|14971.3|14961.3|3787
1600925700000|2020-09-24 05:35:00|14976.3|14966.3|14968.8|14958.8|14976.3|14966.3|14956.3|14946.3|4782
1600926000000|2020-09-24 05:40:00|14966.3|14956.3|14958.8|14948.8|14983.8|14973.8|14953.8|14943.8|5519
1600926300000|2020-09-24 05:45:00|14961.3|14951.3|14971.3|14961.3|14976.3|14966.3|14948.8|14938.8|9302
1600926600000|2020-09-24 05:50:00|14973.8|14963.8|14976.3|14966.3|15003.8|14993.8|14961.3|14951.3|11107
1600926900000|2020-09-24 05:55:00|14978.8|14968.8|15011.3|15001.3|15011.3|15001.3|14966.3|14956.3|6290
1600927200000|2020-09-24 06:00:00|15016.3|15006.3|15026.3|15016.3|15041.3|15031.3|15016.3|15006.3|7405
1600927500000|2020-09-24 06:05:00|15028.8|15018.8|15036.3|15026.3|15048.8|15038.8|15016.3|15006.3|5695
1600927800000|2020-09-24 06:10:00|15033.8|15023.8|15026.3|15016.3|15038.8|15028.8|15011.3|15001.3|5562
1600928100000|2020-09-24 06:15:00|15023.8|15013.8|15003.8|14993.8|15023.8|15013.8|14993.8|14983.8|4034
1600928400000|2020-09-24 06:20:00|15001.3|14991.3|14973.8|14963.8|15008.8|14998.8|14968.8|14958.8|4046
1600928700000|2020-09-24 06:25:00|14971.3|14961.3|14996.3|14986.3|14996.3|14986.3|14971.3|14961.3|3782
1600929000000|2020-09-24 06:30:00|15001.3|14991.3|14983.8|14973.8|15013.8|15003.8|14976.3|14966.3|3654
1600929300000|2020-09-24 06:35:00|14986.3|14976.3|14983.8|14973.8|14991.3|14981.3|14963.8|14953.8|3628
1600929600000|2020-09-24 06:40:00|14986.3|14976.3|15016.3|15006.3|15023.8|15013.8|14983.8|14973.8|8901
1600929900000|2020-09-24 06:45:00|15013.8|15003.8|15008.8|14998.8|15028.8|15018.8|15008.8|14998.8|4178
1600930200000|2020-09-24 06:50:00|15011.3|15001.3|14991.3|14981.3|15013.8|15003.8|14983.8|14973.8|4077
1600930500000|2020-09-24 06:55:00|14993.8|14983.8|14993.8|14983.8|15003.8|14993.8|14983.8|14973.8|7038
1600930800000|2020-09-24 07:00:00|14996.3|14986.3|15006.3|14993.8|15013.8|15001.3|14996.3|14983.8|2003
1600931100000|2020-09-24 07:05:00|15008.8|14996.3|15013.8|14998.8|15023.8|15011.3|15008.8|14993.8|1212
1600931400000|2020-09-24 07:10:00|15011.3|15001.3|15023.8|15008.8|15023.8|15008.8|15006.3|14993.8|1845
1600931700000|2020-09-24 07:15:00|15021.3|15011.3|15031.3|15018.8|15033.8|15018.8|15013.8|15001.3|2181
1600932000000|2020-09-24 07:20:00|15033.8|15021.3|15023.8|15011.3|15036.3|15023.8|15023.8|15011.3|1253
1600932300000|2020-09-24 07:25:00|15021.3|15008.8|15026.3|15013.8|15036.3|15023.8|15021.3|15008.8|1417
1600932600000|2020-09-24 07:30:00|15028.8|15016.3|15028.8|15016.3|15031.3|15018.8|15023.8|15011.3|1157
1600932900000|2020-09-24 07:35:00|15026.3|15013.8|15033.8|15018.8|15033.8|15021.3|15021.3|15008.8|1318
1600933200000|2020-09-24 07:40:00|15031.3|15016.3|15026.3|15013.8|15033.8|15021.3|15026.3|15013.8|890
1600933500000|2020-09-24 07:45:00|15028.8|15016.3|15028.8|15016.3|15036.3|15023.8|15028.8|15013.8|1530
1600933800000|2020-09-24 07:50:00|15031.3|15013.8|15033.8|15021.3|15036.3|15021.3|15026.3|15013.8|1077
1600934100000|2020-09-24 07:55:00|15031.3|15018.8|15036.3|15023.8|15041.3|15028.8|15031.3|15016.3|1333
1600934400000|2020-09-24 08:00:00|15033.8|15021.3|15021.3|15008.8|15036.3|15023.8|15021.3|15008.8|806
1600934700000|2020-09-24 08:05:00|15018.8|15006.3|15018.8|15006.3|15021.3|15008.8|15013.8|15001.3|579
1600935000000|2020-09-24 08:10:00|15016.3|15003.8|15016.3|15001.3|15021.3|15008.8|15016.3|15001.3|892
1600935300000|2020-09-24 08:15:00|15013.8|14998.8|15008.8|14996.3|15016.3|15003.8|15008.8|14993.8|433
1600935600000|2020-09-24 08:20:00|15011.3|14998.8|15003.8|14991.3|15011.3|14998.8|15003.8|14991.3|2054
1600935900000|2020-09-24 08:25:00|15006.3|14993.8|15016.3|15003.8|15026.3|15013.8|15001.3|14988.8|6286
1600936200000|2020-09-24 08:30:00|15026|15002|15039.6|15015.6|15042|15018|15023.2|14999.2|52
1600936500000|2020-09-24 08:35:00|15040|15016|15028.9|15004.9|15048.6|15024.6|15026.5|15002.5|2500
1600936800000|2020-09-24 08:40:00|15026.5|15002.5|15021.2|14997.2|15030.2|15006.2|15018.6|14994.6|0
1600937100000|2020-09-24 08:45:00|15021.7|14997.7|15009.6|14985.6|15024.7|15000.7|15009.2|14985.2|0
1600937400000|2020-09-24 08:50:00|15009.4|14985.4|15006.4|14982.4|15010.6|14986.6|15000|14976|0
1600937700000|2020-09-24 08:55:00|15006|14982|15016.7|14992.7|15017.2|14993.2|15003.6|14979.6|0
1600938000000|2020-09-24 09:00:00|15016.9|14992.9|14996.3|14983.8|15016.9|14992.9|14993.8|14981.3|671
1600938300000|2020-09-24 09:05:00|14998.8|14986.3|14991.3|14978.8|15006.3|14993.8|14986.3|14973.8|400
1600938600000|2020-09-24 09:10:00|14993.8|14981.3|15003.8|14991.3|15003.8|14991.3|14988.8|14976.3|285
1600938900000|2020-09-24 09:15:00|15006.3|14993.8|14998.8|14986.3|15011.3|14998.8|14998.8|14986.3|407
1600939200000|2020-09-24 09:20:00|15001.3|14988.8|15003.8|14991.3|15006.3|14993.8|15001.3|14986.3|75
1600939500000|2020-09-24 09:25:00|15006.3|14993.8|14988.8|14976.3|15008.8|14996.3|14988.8|14976.3|326
1600939800000|2020-09-24 09:30:00|14991.3|14978.8|14998.8|14986.3|15001.3|14988.8|14991.3|14978.8|368
1600940100000|2020-09-24 09:35:00|14996.3|14983.8|15001.3|14988.8|15003.8|14991.3|14996.3|14983.8|245
1600940400000|2020-09-24 09:40:00|15003.8|14991.3|14998.8|14986.3|15003.8|14991.3|14998.8|14986.3|346
1600940700000|2020-09-24 09:45:00|14996.3|14983.8|14996.3|14983.8|15001.3|14988.8|14993.8|14981.3|223
1600941000000|2020-09-24 09:50:00|14998.8|14986.3|14991.3|14978.8|15001.3|14988.8|14988.8|14976.3|203
1600941300000|2020-09-24 09:55:00|14993.8|14981.3|15003.8|14991.3|15003.8|14991.3|14991.3|14978.8|150
1600941600000|2020-09-24 10:00:00|15006.3|14993.8|15018.8|15006.3|15021.3|15008.8|15003.8|14991.3|294
1600941900000|2020-09-24 10:05:00|15021.3|15008.8|15023.8|15011.3|15023.8|15011.3|15018.8|15006.3|801
1600942200000|2020-09-24 10:10:00|15021.3|15008.8|15021.3|15008.8|15023.8|15011.3|15016.3|15003.8|81
1600942500000|2020-09-24 10:15:00|15023.8|15006.3|15023.8|15011.3|15023.8|15011.3|15018.8|15006.3|125
1600942800000|2020-09-24 10:20:00|15026.3|15013.8|15021.3|15008.8|15026.3|15013.8|15018.8|15006.3|153
1600943100000|2020-09-24 10:25:00|15018.8|15006.3|15018.8|15006.3|15023.8|15011.3|15016.3|15003.8|175
1600943400000|2020-09-24 10:30:00|15021.3|15008.8|15018.8|15006.3|15021.3|15008.8|15013.8|15001.3|80
1600943700000|2020-09-24 10:35:00|15021.3|15003.8|15026.3|15013.8|15026.3|15013.8|15016.3|15003.8|38
1600944000000|2020-09-24 10:40:00|15023.8|15011.3|15023.8|15011.3|15026.3|15013.8|15023.8|15011.3|76
1600944300000|2020-09-24 10:45:00|15026.3|15013.8|15026.3|15013.8|15026.3|15013.8|15018.8|15006.3|257
1600944600000|2020-09-24 10:50:00|15028.8|15016.3|15023.8|15011.3|15028.8|15016.3|15021.3|15008.8|159
1600944900000|2020-09-24 10:55:00|15021.3|15008.8|15013.8|15001.3|15023.8|15011.3|15013.8|15001.3|184
1600945200000|2020-09-24 11:00:00|15016.3|15003.8|15013.8|15001.3|15018.8|15006.3|15013.8|15001.3|100
1600945500000|2020-09-24 11:05:00|15016.3|15003.8|15011.3|14998.8|15016.3|15003.8|15008.8|14993.8|75
1600945800000|2020-09-24 11:10:00|15013.8|15001.3|15011.3|14998.8|15013.8|15001.3|15008.8|14996.3|28
1600946100000|2020-09-24 11:15:00|15013.8|15001.3|15006.3|14993.8|15013.8|15001.3|15006.3|14993.8|268
1600946400000|2020-09-24 11:20:00|15003.8|14991.3|15003.8|14991.3|15006.3|14993.8|15001.3|14988.8|152
1600946700000|2020-09-24 11:25:00|15006.3|14993.8|15008.8|14996.3|15008.8|14996.3|14998.8|14986.3|83
1600947000000|2020-09-24 11:30:00|15011.3|14998.8|15016.3|15003.8|15016.3|15003.8|15008.8|14996.3|511
1600947300000|2020-09-24 11:35:00|15013.8|15001.3|15016.3|15003.8|15023.8|15011.3|15013.8|15001.3|669
1600947600000|2020-09-24 11:40:00|15013.8|15001.3|15013.8|15001.3|15023.8|15011.3|15011.3|14998.8|328
1600947900000|2020-09-24 11:45:00|15011.3|14998.8|14998.8|14986.3|15013.8|15001.3|14998.8|14986.3|143
1600948200000|2020-09-24 11:50:00|15001.3|14988.8|14991.3|14978.8|15001.3|14988.8|14991.3|14978.8|384
1600948500000|2020-09-24 11:55:00|14993.8|14981.3|15001.3|14988.8|15001.3|14988.8|14993.8|14981.3|51
1600948800000|2020-09-24 12:00:00|15003.8|14991.3|14988.8|14976.3|15003.8|14991.3|14983.8|14971.3|226
1600949100000|2020-09-24 12:05:00|14986.3|14973.8|14991.3|14978.8|14991.3|14978.8|14978.8|14966.3|437
1600949400000|2020-09-24 12:10:00|14993.8|14981.3|14996.3|14983.8|15001.3|14988.8|14991.3|14978.8|63
1600949700000|2020-09-24 12:15:00|14998.8|14986.3|15006.3|14993.8|15006.3|14993.8|14993.8|14981.3|88
1600950000000|2020-09-24 12:20:00|15008.8|14991.3|14991.3|14978.8|15008.8|14993.8|14988.8|14976.3|619
1600950300000|2020-09-24 12:25:00|14988.8|14976.3|14981.3|14968.8|14993.8|14981.3|14976.3|14963.8|238
1600950600000|2020-09-24 12:30:00|14978.8|14966.3|14963.8|14951.3|14978.8|14966.3|14961.3|14948.8|658
1600950900000|2020-09-24 12:35:00|14966.3|14953.8|14951.3|14938.8|14966.3|14953.8|14951.3|14938.8|453
1600951200000|2020-09-24 12:40:00|14953.8|14941.3|14946.3|14933.8|14953.8|14941.3|14946.3|14933.8|530
1600951500000|2020-09-24 12:45:00|14948.8|14936.3|14956.3|14943.8|14961.3|14948.8|14946.3|14933.8|328
1600951800000|2020-09-24 12:50:00|14958.8|14946.3|14961.3|14948.8|14966.3|14953.8|14956.3|14943.8|438
1600952100000|2020-09-24 12:55:00|14963.8|14951.3|14976.3|14963.8|14976.3|14963.8|14961.3|14948.8|419
1600952400000|2020-09-24 13:00:00|14978.8|14966.3|14963.8|14951.3|14978.8|14966.3|14961.3|14948.8|525
1600952700000|2020-09-24 13:05:00|14961.3|14948.8|14971.3|14958.8|14971.3|14958.8|14956.3|14943.8|286
1600953000000|2020-09-24 13:10:00|14973.8|14961.3|14966.3|14953.8|14973.8|14961.3|14961.3|14948.8|299
1600953300000|2020-09-24 13:15:00|14968.8|14956.3|14956.3|14941.3|14971.3|14958.8|14953.8|14941.3|171
1600953600000|2020-09-24 13:20:00|14953.8|14943.8|14971.3|14958.8|14973.8|14961.3|14953.8|14941.3|316
1600953900000|2020-09-24 13:25:00|14973.8|14961.3|14978.8|14966.3|14978.8|14966.3|14971.3|14958.8|260
1600954200000|2020-09-24 13:30:00|14976.3|14963.8|14976.3|14963.8|14998.8|14986.3|14971.3|14956.3|784
1600954500000|2020-09-24 13:35:00|14978.8|14961.3|14968.8|14956.3|14988.8|14976.3|14966.3|14953.8|724
1600954800000|2020-09-24 13:40:00|14966.3|14953.8|14973.8|14961.3|14978.8|14966.3|14961.3|14948.8|496
1600955100000|2020-09-24 13:45:00|14976.3|14963.8|14996.3|14983.8|14998.8|14986.3|14968.8|14956.3|916
1600955400000|2020-09-24 13:50:00|14998.8|14981.3|14998.8|14986.3|15008.8|14996.3|14988.8|14976.3|1061
1600955700000|2020-09-24 13:55:00|15001.3|14988.8|14986.3|14973.8|15001.3|14988.8|14981.3|14968.8|538
1600956000000|2020-09-24 14:00:00|14988.8|14976.3|15001.3|14988.8|15008.8|14996.3|14988.8|14973.8|807
1600956300000|2020-09-24 14:05:00|15003.8|14991.3|15011.3|14998.8|15018.8|15006.3|15003.8|14991.3|1276
1600956600000|2020-09-24 14:10:00|15008.8|14996.3|14993.8|14981.3|15011.3|14998.8|14991.3|14978.8|727
1600956900000|2020-09-24 14:15:00|14996.3|14983.8|15001.3|14988.8|15011.3|14998.8|14993.8|14981.3|401
1600957200000|2020-09-24 14:20:00|14998.8|14986.3|14983.8|14971.3|14998.8|14986.3|14983.8|14971.3|905
1600957500000|2020-09-24 14:25:00|14986.3|14973.8|14986.3|14973.8|14988.8|14976.3|14981.3|14968.8|341
1600957800000|2020-09-24 14:30:00|14988.8|14971.3|14976.3|14963.8|14988.8|14973.8|14973.8|14961.3|594
1600958100000|2020-09-24 14:35:00|14978.8|14961.3|14968.8|14956.3|14983.8|14968.8|14968.8|14953.8|314
1600958400000|2020-09-24 14:40:00|14971.3|14958.8|14963.8|14951.3|14981.3|14968.8|14961.3|14948.8|295
1600958700000|2020-09-24 14:45:00|14966.3|14953.8|14973.8|14961.3|14978.8|14966.3|14966.3|14951.3|643
1600959000000|2020-09-24 14:50:00|14971.3|14958.8|14968.8|14956.3|14981.3|14968.8|14963.8|14951.3|525
1600959300000|2020-09-24 14:55:00|14971.3|14958.8|14971.3|14958.8|14973.8|14961.3|14958.8|14946.3|501
1600959600000|2020-09-24 15:00:00|14973.8|14961.3|14968.8|14956.3|14976.3|14961.3|14963.8|14951.3|1909
1600959900000|2020-09-24 15:05:00|14971.3|14953.8|14958.8|14943.8|14973.8|14958.8|14956.3|14943.8|618
1600960200000|2020-09-24 15:10:00|14961.3|14946.3|14968.8|14956.3|14968.8|14956.3|14956.3|14943.8|637
1600960500000|2020-09-24 15:15:00|14966.3|14953.8|14958.8|14946.3|14968.8|14956.3|14953.8|14941.3|427
1600960800000|2020-09-24 15:20:00|14961.3|14948.8|14973.8|14961.3|14978.8|14966.3|14956.3|14943.8|365
1600961100000|2020-09-24 15:25:00|14976.3|14963.8|14983.8|14971.3|14983.8|14971.3|14973.8|14961.3|274
1600961400000|2020-09-24 15:30:00|14986.3|14968.8|14981.3|14968.8|14986.3|14973.8|14976.3|14963.8|384
1600961700000|2020-09-24 15:35:00|14978.8|14966.3|14988.8|14976.3|14988.8|14976.3|14978.8|14966.3|256
1600962000000|2020-09-24 15:40:00|14991.3|14973.8|14983.8|14971.3|14991.3|14978.8|14978.8|14966.3|312
1600962300000|2020-09-24 15:45:00|14986.3|14973.8|14976.3|14963.8|14986.3|14973.8|14973.8|14961.3|151
1600962600000|2020-09-24 15:50:00|14978.8|14966.3|14976.3|14963.8|14983.8|14971.3|14976.3|14961.3|124
1600962900000|2020-09-24 15:55:00|14978.8|14966.3|14983.8|14971.3|14986.3|14973.8|14976.3|14961.3|310
1600963200000|2020-09-24 16:00:00|14986.3|14973.8|14988.8|14976.3|14988.8|14976.3|14981.3|14968.8|468
1600963500000|2020-09-24 16:05:00|14991.3|14978.8|14986.3|14973.8|14991.3|14978.8|14981.3|14968.8|219
1600963800000|2020-09-24 16:10:00|14988.8|14976.3|14986.3|14973.8|14988.8|14976.3|14981.3|14968.8|207
1600964100000|2020-09-24 16:15:00|14988.8|14971.3|14983.8|14971.3|14991.3|14978.8|14981.3|14968.8|128
1600964400000|2020-09-24 16:20:00|14986.3|14973.8|14983.8|14971.3|14988.8|14976.3|14978.8|14966.3|176
1600964700000|2020-09-24 16:25:00|14986.3|14973.8|14988.8|14976.3|14996.3|14983.8|14983.8|14971.3|125
1600965000000|2020-09-24 16:30:00|14991.3|14978.8|14981.3|14968.8|14991.3|14978.8|14976.3|14963.8|137
1600965300000|2020-09-24 16:35:00|14983.8|14966.3|14983.8|14971.3|14983.8|14971.3|14978.8|14966.3|132
1600965600000|2020-09-24 16:40:00|14981.3|14968.8|14993.8|14981.3|14993.8|14981.3|14981.3|14968.8|66
1600965900000|2020-09-24 16:45:00|14991.3|14978.8|14993.8|14981.3|14996.3|14983.8|14988.8|14976.3|56
1600966200000|2020-09-24 16:50:00|14996.3|14983.8|14993.8|14981.3|14996.3|14983.8|14986.3|14973.8|103
1600966500000|2020-09-24 16:55:00|14996.3|14983.8|15001.3|14988.8|15003.8|14991.3|14993.8|14981.3|185
1600966800000|2020-09-24 17:00:00|15003.8|14991.3|15001.3|14988.8|15003.8|14991.3|14998.8|14986.3|68
1600967100000|2020-09-24 17:05:00|14998.8|14986.3|15001.3|14988.8|15001.3|14988.8|14998.8|14986.3|81
1600967400000|2020-09-24 17:10:00|15003.8|14991.3|15013.8|15001.3|15013.8|15001.3|15001.3|14991.3|394
1600967700000|2020-09-24 17:15:00|15016.3|15003.8|15003.8|14991.3|15023.8|15011.3|15003.8|14991.3|1061
1600968000000|2020-09-24 17:20:00|15006.3|14993.8|15003.8|14991.3|15011.3|14998.8|15001.3|14988.8|716
1600968300000|2020-09-24 17:25:00|15006.3|14988.8|15006.3|14993.8|15011.3|14998.8|14998.8|14986.3|263
1600968600000|2020-09-24 17:30:00|15008.8|14996.3|15016.3|15003.8|15018.8|15006.3|15003.8|14991.3|345
1600968900000|2020-09-24 17:35:00|15013.8|15001.3|15016.3|15003.8|15018.8|15006.3|15008.8|14996.3|199
1600969200000|2020-09-24 17:40:00|15018.8|15006.3|15023.8|15011.3|15026.3|15013.8|15016.3|15003.8|260
1600969500000|2020-09-24 17:45:00|15026.3|15013.8|15018.8|15006.3|15028.8|15013.8|15018.8|15006.3|254
1600969800000|2020-09-24 17:50:00|15021.3|15008.8|15023.8|15011.3|15028.8|15013.8|15018.8|15006.3|336
1600970100000|2020-09-24 17:55:00|15021.3|15008.8|15013.8|15001.3|15023.8|15011.3|15011.3|14998.8|84
1600970400000|2020-09-24 18:00:00|15016.3|15003.8|15013.8|15001.3|15018.8|15006.3|15011.3|14998.8|166
1600970700000|2020-09-24 18:05:00|15011.3|14998.8|15018.8|15006.3|15021.3|15008.8|15011.3|14998.8|141
1600971000000|2020-09-24 18:10:00|15016.3|15003.8|15011.3|14998.8|15018.8|15006.3|15011.3|14998.8|199
1600971300000|2020-09-24 18:15:00|15013.8|15001.3|14988.8|14976.3|15016.3|15003.8|14986.3|14973.8|273
1600971600000|2020-09-24 18:20:00|14986.3|14973.8|14991.3|14978.8|14993.8|14981.3|14986.3|14973.8|138
1600971900000|2020-09-24 18:25:00|14988.8|14976.3|14991.3|14976.3|14993.8|14981.3|14986.3|14973.8|176
1600972200000|2020-09-24 18:30:00|14993.8|14978.8|15006.3|14993.8|15006.3|14993.8|14988.8|14973.8|157
1600972500000|2020-09-24 18:35:00|15008.8|14996.3|15008.8|14996.3|15008.8|14996.3|15001.3|14988.8|195
1600972800000|2020-09-24 18:40:00|15006.3|14993.8|15005.1|14995.1|15008.8|14996.3|15005.1|14993.8|288
1600973100000|2020-09-24 18:45:00|15006.3|14996.3|14992.6|14982.6|15006.3|14996.3|14992.6|14982.6|476
1600973400000|2020-09-24 18:50:00|14990.1|14980.1|14980.1|14970.1|14992.6|14982.6|14980.1|14970.1|204
1600973700000|2020-09-24 18:55:00|14981.3|14971.3|14971.3|14961.3|14982.6|14972.6|14971.3|14961.3|153
1600974000000|2020-09-24 19:00:00|14972.6|14962.6|14977.6|14967.6|14982.6|14972.6|14972.6|14962.6|94
1600974300000|2020-09-24 19:05:00|14978.8|14968.8|14995.1|14985.1|14997.6|14987.6|14978.8|14968.8|355
1600974600000|2020-09-24 19:10:00|14993.8|14983.8|15000.1|14990.1|15002.6|14992.6|14987.6|14977.6|145
1600974900000|2020-09-24 19:15:00|14998.8|14988.8|14985.1|14975.1|15002.6|14992.6|14985.1|14975.1|232
1600975200000|2020-09-24 19:20:00|14986.3|14976.3|14973.8|14963.8|14988.8|14978.8|14967.6|14957.6|445
1600975500000|2020-09-24 19:25:00|14972.6|14962.6|14976.3|14966.3|14982.6|14972.6|14970.1|14960.1|115
1600975800000|2020-09-24 19:30:00|14975.1|14965.1|14975.1|14965.1|14977.6|14967.6|14966.3|14956.3|192
1600976100000|2020-09-24 19:35:00|14973.8|14963.8|14987.6|14977.6|14987.6|14977.6|14967.6|14957.6|148
1600976400000|2020-09-24 19:40:00|14986.3|14976.3|14983.8|14973.8|14992.6|14982.6|14982.6|14972.6|192
1600976700000|2020-09-24 19:45:00|14985.1|14975.1|14983.8|14973.8|14997.6|14987.6|14982.6|14972.6|429
1600977000000|2020-09-24 19:50:00|14982.6|14972.6|14990.1|14980.1|14990.1|14980.1|14980.1|14970.1|207
1600977300000|2020-09-24 19:55:00|14992.6|14982.6|14982.6|14972.6|14992.6|14982.6|14980.1|14970.1|569
1600977600000|2020-09-24 20:00:00|14981.3|14971.3|14986.3|14976.3|14987.6|14977.6|14980.1|14970.1|120
1600977900000|2020-09-24 20:05:00|14987.6|14977.6|14990.1|14980.1|14990.1|14980.1|14987.6|14977.6|53
1600978200000|2020-09-24 20:10:00|14992.6|14982.6|14992.6|14982.6|14992.6|14982.6|14990.1|14980.1|56
1600978500000|2020-09-24 20:15:00|14997.5|14973.5|14995.3|14971.3|14998.7|14974.7|14995.2|14971.2|13
1600978800000|2020-09-24 20:20:00|14995.1|14971.1|14995.4|14971.4|14996.1|14972.1|14994.3|14970.3|24
1600979100000|2020-09-24 20:25:00|14995.6|14971.6|14995.6|14971.6|14996.2|14972.2|14995.3|14971.3|0
1600979400000|2020-09-24 20:30:00|14996.6|14972.6|15002.7|14978.7|15005.3|14981.3|14993.9|14969.9|101
1600979700000|2020-09-24 20:35:00|15003.5|14979.5|15000.1|14976.1|15008.8|14984.8|14998.4|14974.4|28
1600980000000|2020-09-24 20:40:00|14999.3|14975.3|14999.8|14975.8|15001.5|14977.5|14995.8|14971.8|28
1600980300000|2020-09-24 20:45:00|14998.9|14974.9|15015.5|14991.5|15016.3|14992.3|14998.9|14974.9|37
1600980600000|2020-09-24 20:50:00|15014.6|14990.6|15017.2|14993.2|15017.2|14993.2|15006.8|14982.8|27
1600980900000|2020-09-24 20:55:00|15016.3|14992.3|15010.6|14986.6|15019.8|14995.8|15008.5|14984.5|34
1600981200000|2020-09-24 21:00:00|15010.3|14986.3|15010.8|14986.8|15013.3|14989.3|15009.9|14985.9|1
1600981500000|2020-09-24 21:05:00|15010.3|14986.3|15008.4|14984.4|15010.9|14986.9|15008.4|14984.4|4
1600981800000|2020-09-24 21:10:00|15008.5|14984.5|15008.8|14984.8|15009.5|14985.5|15008.5|14984.5|23
1600982100000|2020-09-24 21:15:00|15009|14985|15011.8|14987.8|15012.4|14988.4|15009|14985|1
1600982400000|2020-09-24 21:20:00|15012.5|14988.5|15010.5|14986.5|15012.6|14988.6|15010.1|14986.1|0
1600982700000|2020-09-24 21:25:00|15011.6|14987.6|15012.1|14988.1|15012.1|14988.1|15011.5|14987.5|0
1600983000000|2020-09-24 21:30:00|15012|14988|15011|14987|15012|14988|15010.3|14986.3|0
1600983300000|2020-09-24 21:35:00|15010.8|14986.8|15011.2|14987.2|15011.5|14987.5|15010.8|14986.8|0
1600983600000|2020-09-24 21:40:00|15011.1|14987.1|15011.4|14987.4|15011.4|14987.4|15011.1|14987.1|0
1600983900000|2020-09-24 21:45:00|15012.5|14988.5|15012.6|14988.6|15013.5|14989.5|15012.1|14988.1|0
1600984200000|2020-09-24 21:50:00|15012|14988|15017.1|14993.1|15017.1|14993.1|15012|14988|0
1600984500000|2020-09-24 21:55:00|15016.8|14992.8|15016.8|14992.8|15018.1|14994.1|15016.8|14992.8|0
1600984800000|2020-09-24 22:00:00|15019.2|14995.2|15029.3|15005.3|15033.6|15009.6|15016.6|14992.6|0
1600985100000|2020-09-24 22:05:00|15029.8|15005.8|15036.9|15012.9|15039.5|15015.5|15029.8|15005.8|0
1600985400000|2020-09-24 22:10:00|15037.8|15013.8|15037.8|15013.8|15039.5|15015.5|15034.3|15010.3|0
1600985700000|2020-09-24 22:15:00|15037.3|15013.3|15038.3|15014.3|15038.3|15014.3|15036|15012|0
1600986000000|2020-09-24 22:20:00|15038.7|15014.7|15036.5|15012.5|15039.1|15015.1|15036.5|15012.5|0
1600986300000|2020-09-24 22:25:00|15037|15013|15034.2|15010.2|15037.4|15013.4|15033.4|15009.4|0
1600986600000|2020-09-24 22:30:00|15033.8|15009.8|15036.9|15012.9|15036.9|15012.9|15031.6|15007.6|0
1600986900000|2020-09-24 22:35:00|15037.7|15013.7|15025.3|15001.3|15038.6|15014.6|15020|14996|0
1600987200000|2020-09-24 22:40:00|15025.7|15001.7|15017.9|14993.9|15030.9|15006.9|15017.9|14993.9|0
1600987500000|2020-09-24 22:45:00|15018.3|14994.3|15015.2|14991.2|15018.7|14994.7|15013.5|14989.5|0
1600987800000|2020-09-24 22:50:00|15016.1|14992.1|15018.9|14994.9|15019.8|14995.8|15015.2|14991.2|0
1600988100000|2020-09-24 22:55:00|15019.3|14995.3|15018.9|14994.9|15020.2|14996.2|15018|14994|0
1600988400000|2020-09-24 23:00:00|15018|14994|15021.3|14997.3|15021.3|14997.3|15016.3|14992.3|0
1600988700000|2020-09-24 23:05:00|15022.2|14998.2|15025.7|15001.7|15029.2|15005.2|15022.2|14998.2|0
1600989000000|2020-09-24 23:10:00|15024.8|15000.8|15030|15006|15030.9|15006.9|15024.3|15000.3|0
1600989300000|2020-09-24 23:15:00|15030.9|15006.9|15043.5|15019.5|15046.1|15022.1|15029.2|15005.2|0
1600989600000|2020-09-24 23:20:00|15043.1|15019.1|15040.9|15016.9|15044.4|15020.4|15040|15016|0
1600989900000|2020-09-24 23:25:00|15040|15016|15040.5|15016.5|15045.2|15021.2|15038.3|15014.3|0
1600990200000|2020-09-24 23:30:00|15041.3|15017.3|15043.9|15019.9|15045.7|15021.7|15037|15013|0
1600990500000|2020-09-24 23:35:00|15044.4|15020.4|15044.6|15020.6|15046.3|15022.3|15041.3|15017.3|0
1600990800000|2020-09-24 23:40:00|15045.5|15021.5|15046.3|15022.3|15047.2|15023.2|15042.8|15018.8|0
1600991100000|2020-09-24 23:45:00|15047.2|15023.2|15047.2|15023.2|15050.7|15026.7|15046.3|15022.3|0
1600991400000|2020-09-24 23:50:00|15048.1|15024.1|15042.8|15018.8|15051.6|15027.6|15042|15018|0
1600991700000|2020-09-24 23:55:00|15042.4|15018.4|15048.5|15024.5|15050.3|15026.3|15041.5|15017.5|0
1600992000000|2020-09-25 00:00:00|15047.6|15023.6|15047.6|15023.6|15067.7|15043.7|15041.5|15017.5|0
1600992300000|2020-09-25 00:05:00|15047.1|15023.1|15051.1|15027.1|15051.9|15027.9|15041.5|15017.5|0
1600992600000|2020-09-25 00:10:00|15051.4|15027.4|15045.9|15021.9|15055|15031|15043.3|15019.3|0
1600992900000|2020-09-25 00:15:00|15045|15021|15057.8|15033.8|15058.6|15034.6|15044.6|15020.6|0
1600993200000|2020-09-25 00:20:00|15056.6|15032.6|15052.8|15028.8|15058.2|15034.2|15045.4|15021.4|0
1600993500000|2020-09-25 00:25:00|15053.2|15029.2|15060.3|15036.3|15062.1|15038.1|15046|15022|0
1600993800000|2020-09-25 00:30:00|15061.5|15037.5|15067.5|15043.5|15086|15062|15056.1|15032.1|0
1600994100000|2020-09-25 00:35:00|15067.2|15043.2|15075.5|15051.5|15077.5|15053.5|15061.6|15037.6|0
1600994400000|2020-09-25 00:40:00|15075.1|15051.1|15082.4|15058.4|15083.1|15059.1|15075.1|15051.1|0
1600994700000|2020-09-25 00:45:00|15082.6|15058.6|15059.1|15035.1|15082.8|15058.8|15057.9|15033.9|0
1600995000000|2020-09-25 00:50:00|15059.5|15035.5|15056.5|15032.5|15064.9|15040.9|15049.1|15025.1|0
1600995300000|2020-09-25 00:55:00|15056.9|15032.9|15037.8|15013.8|15059.3|15035.3|15035|15011|0
1600995600000|2020-09-25 01:00:00|15039|15015|15025.8|15015.8|15039|15025.8|15010.8|15000.8|8465
1600995900000|2020-09-25 01:05:00|15023.3|15013.3|15005.8|14995.8|15023.3|15013.3|15000.8|14990.8|840
1600996200000|2020-09-25 01:10:00|15008.3|14998.3|15005.8|14995.8|15015.8|15005.8|15000.8|14990.8|499
1600996500000|2020-09-25 01:15:00|15003.3|14993.3|15023.3|15013.3|15030.8|15020.8|15003.3|14993.3|122
1600996800000|2020-09-25 01:20:00|15028.3|15018.3|15038.3|15028.3|15045.8|15035.8|15028.3|15018.3|3959
1600997100000|2020-09-25 01:25:00|15040.8|15030.8|15060.8|15050.8|15068.3|15058.3|15035.8|15025.8|4024
1600997400000|2020-09-25 01:30:00|15058.3|15048.3|15040.8|15030.8|15073.3|15063.3|15033.3|15023.3|2196
1600997700000|2020-09-25 01:35:00|15038.3|15028.3|15060.8|15050.8|15063.3|15053.3|15028.3|15018.3|2514
1600998000000|2020-09-25 01:40:00|15065.8|15055.8|15030.8|15020.8|15070.8|15060.8|15028.3|15018.3|5057
1600998300000|2020-09-25 01:45:00|15028.3|15018.3|15023.3|15013.3|15050.8|15040.8|15020.8|15010.8|9713
1600998600000|2020-09-25 01:50:00|15025.8|15015.8|15055.8|15045.8|15055.8|15045.8|15018.3|15008.3|5461
1600998900000|2020-09-25 01:55:00|15058.3|15048.3|15043.3|15033.3|15068.3|15058.3|15033.3|15023.3|1637
1600999200000|2020-09-25 02:00:00|15040.8|15030.8|15040.8|15030.8|15060.8|15050.8|15033.3|15023.3|1835
1600999500000|2020-09-25 02:05:00|15038.3|15028.3|15043.3|15033.3|15050.8|15040.8|15020.8|15010.8|1594
1600999800000|2020-09-25 02:10:00|15040.8|15030.8|15068.3|15058.3|15073.3|15063.3|15040.8|15030.8|1947
1601000100000|2020-09-25 02:15:00|15065.8|15055.8|15083.3|15073.3|15100.8|15090.8|15065.8|15055.8|2421
1601000400000|2020-09-25 02:20:00|15080.8|15070.8|15070.8|15060.8|15100.8|15090.8|15068.3|15058.3|1827
1601000700000|2020-09-25 02:25:00|15073.3|15063.3|15053.3|15043.3|15075.8|15065.8|15043.3|15033.3|1916
1601001000000|2020-09-25 02:30:00|15055.8|15045.8|15058.3|15048.3|15068.3|15058.3|15055.8|15045.8|1694
1601001300000|2020-09-25 02:35:00|15055.8|15045.8|15050.8|15040.8|15060.8|15050.8|15038.3|15028.3|2053
1601001600000|2020-09-25 02:40:00|15053.3|15043.3|15043.3|15033.3|15065.8|15055.8|15035.8|15025.8|2311
1601001900000|2020-09-25 02:45:00|15045.8|15035.8|15048.3|15038.3|15060.8|15050.8|15033.3|15023.3|1661
1601002200000|2020-09-25 02:50:00|15050.8|15040.8|15015.8|15005.8|15055.8|15045.8|15015.8|15005.8|2211
1601002500000|2020-09-25 02:55:00|15018.3|15008.3|15023.3|15013.3|15028.3|15018.3|15015.8|15005.8|1653
1601002800000|2020-09-25 03:00:00|15025.8|15015.8|15025.8|15015.8|15035.8|15025.8|15020.8|15010.8|1312
1601003100000|2020-09-25 03:05:00|15028.3|15018.3|15045.8|15035.8|15045.8|15035.8|15028.3|15018.3|2103
1601003400000|2020-09-25 03:10:00|15048.3|15038.3|15033.3|15023.3|15053.3|15043.3|15030.8|15020.8|2357
1601003700000|2020-09-25 03:15:00|15035.8|15025.8|15050.8|15040.8|15050.8|15040.8|15033.3|15023.3|6624
1601004000000|2020-09-25 03:20:00|15053.3|15043.3|15028.3|15018.3|15058.3|15048.3|15028.3|15018.3|2645
1601004300000|2020-09-25 03:25:00|15025.8|15015.8|15005.8|14995.8|15025.8|15015.8|15000.8|14990.8|2911
1601004600000|2020-09-25 03:30:00|15003.3|14993.3|14995.8|14985.8|15003.3|14993.3|14995.8|14985.8|1728
1601004900000|2020-09-25 03:35:00|14993.3|14983.3|14993.3|14983.3|14995.8|14985.8|14985.8|14975.8|1319
1601005200000|2020-09-25 03:40:00|14990.8|14980.8|14985.8|14975.8|14993.3|14983.3|14983.3|14973.3|1933
1601005500000|2020-09-25 03:45:00|14983.3|14973.3|14985.8|14975.8|14988.3|14978.3|14980.8|14970.8|1442
1601005800000|2020-09-25 03:50:00|14988.3|14978.3|14978.3|14968.3|14990.8|14980.8|14978.3|14968.3|1001
1601006100000|2020-09-25 03:55:00|14975.8|14965.8|14990.8|14980.8|14990.8|14980.8|14975.8|14965.8|1399
1601006400000|2020-09-25 04:00:00|14993.3|14983.3|14995.8|14985.8|14995.8|14985.8|14990.8|14980.8|1994
1601006700000|2020-09-25 04:05:00|14993.3|14983.3|14990.8|14980.8|14995.8|14985.8|14990.8|14980.8|1688
1601007000000|2020-09-25 04:10:00|14985.8|14975.8|14993.3|14983.3|14995.8|14985.8|14983.3|14973.3|941
1601007300000|2020-09-25 04:15:00|14995.8|14985.8|14985.8|14975.8|14998.3|14988.3|14985.8|14975.8|1328
1601007600000|2020-09-25 04:20:00|14988.3|14978.3|14985.8|14975.8|14988.3|14978.3|14983.3|14973.3|1278
1601007900000|2020-09-25 04:25:00|14988.3|14978.3|14988.3|14978.3|14990.8|14980.8|14988.3|14978.3|1068
1601008200000|2020-09-25 04:30:00|14990.8|14980.8|14983.3|14973.3|14995.8|14985.8|14983.3|14973.3|1285
1601008500000|2020-09-25 04:35:00|14985.8|14975.8|14985.8|14975.8|14988.3|14978.3|14980.8|14970.8|1799
1601008800000|2020-09-25 04:40:00|14988.3|14978.3|14988.3|14978.3|14995.8|14985.8|14988.3|14978.3|1596
1601009100000|2020-09-25 04:45:00|14990.8|14980.8|14998.3|14988.3|14998.3|14988.3|14988.3|14978.3|1230
1601009400000|2020-09-25 04:50:00|14995.8|14985.8|15005.8|14995.8|15008.3|14998.3|14995.8|14985.8|1673
1601009700000|2020-09-25 04:55:00|15003.3|14993.3|15003.3|14993.3|15008.3|14998.3|15000.8|14990.8|1395
1601010000000|2020-09-25 05:00:00|15000.8|14990.8|15060.8|15050.8|15060.8|15050.8|15000.8|14990.8|3809
1601010300000|2020-09-25 05:05:00|15063.3|15053.3|15053.3|15043.3|15083.3|15073.3|15053.3|15043.3|2912
1601010600000|2020-09-25 05:10:00|15058.3|15048.3|15023.3|15013.3|15058.3|15048.3|15023.3|15013.3|2345
1601010900000|2020-09-25 05:15:00|15025.8|15015.8|15008.3|14998.3|15025.8|15015.8|15005.8|14995.8|2285
1601011200000|2020-09-25 05:20:00|15010.8|15000.8|14993.3|14983.3|15015.8|15005.8|14988.3|14978.3|2528
1601011500000|2020-09-25 05:25:00|14990.8|14980.8|14983.3|14973.3|15000.8|14990.8|14980.8|14970.8|2133
1601011800000|2020-09-25 05:30:00|14980.8|14970.8|14975.8|14965.8|14990.8|14980.8|14970.8|14960.8|4832
1601012100000|2020-09-25 05:35:00|14983.3|14973.3|14993.3|14983.3|15000.8|14990.8|14975.8|14965.8|2406
1601012400000|2020-09-25 05:40:00|14990.8|14980.8|14968.3|14958.3|14990.8|14980.8|14965.8|14955.8|2914
1601012700000|2020-09-25 05:45:00|14965.8|14955.8|14963.3|14953.3|14973.3|14963.3|14953.3|14943.3|2278
1601013000000|2020-09-25 05:50:00|14968.3|14958.3|14978.3|14968.3|14988.3|14978.3|14960.8|14950.8|1706
1601013300000|2020-09-25 05:55:00|14975.8|14965.8|14988.3|14978.3|14995.8|14985.8|14958.3|14948.3|2595
1601013600000|2020-09-25 06:00:00|14985.8|14975.8|14978.3|14968.3|14993.3|14983.3|14975.8|14965.8|1879
1601013900000|2020-09-25 06:05:00|14980.8|14970.8|15005.8|14995.8|15008.3|14998.3|14965.8|14955.8|2297
1601014200000|2020-09-25 06:10:00|15003.3|14993.3|14965.8|14955.8|15003.3|14993.3|14960.8|14950.8|4819
1601014500000|2020-09-25 06:15:00|14968.3|14958.3|14955.8|14945.8|14975.8|14965.8|14950.8|14940.8|3168
1601014800000|2020-09-25 06:20:00|14953.3|14943.3|15010.8|15000.8|15028.3|15018.3|14953.3|14943.3|3037
1601015100000|2020-09-25 06:25:00|15008.3|14998.3|15035.8|15025.8|15035.8|15025.8|14995.8|14985.8|2091
1601015400000|2020-09-25 06:30:00|15038.3|15028.3|15013.3|15003.3|15043.3|15033.3|15008.3|14998.3|3309
1601015700000|2020-09-25 06:35:00|15015.8|15005.8|15030.8|15020.8|15033.3|15023.3|15010.8|15000.8|4526
1601016000000|2020-09-25 06:40:00|15033.3|15023.3|15035.8|15025.8|15045.8|15035.8|15025.8|15015.8|4754
1601016300000|2020-09-25 06:45:00|15038.3|15028.3|15025.8|15015.8|15045.8|15035.8|15020.8|15010.8|3484
1601016600000|2020-09-25 06:50:00|15020.8|15010.8|15035.8|15025.8|15040.8|15030.8|15020.8|15010.8|6091
1601016900000|2020-09-25 06:55:00|15033.3|15023.3|15030.8|15020.8|15038.3|15028.3|15023.3|15013.3|3823
1601017200000|2020-09-25 07:00:00|15028.3|15015.8|15028.3|15015.8|15038.3|15025.8|15018.3|15005.8|658
1601017500000|2020-09-25 07:05:00|15030.8|15013.3|15035.8|15023.3|15035.8|15023.3|15025.8|15013.3|1204
1601017800000|2020-09-25 07:10:00|15038.3|15025.8|15045.8|15030.8|15048.3|15035.8|15028.3|15015.8|661
1601018100000|2020-09-25 07:15:00|15043.3|15033.3|15035.8|15020.8|15048.3|15035.8|15033.3|15020.8|1287
1601018400000|2020-09-25 07:20:00|15033.3|15023.3|15025.8|15010.8|15038.3|15025.8|15018.3|15003.3|940
1601018700000|2020-09-25 07:25:00|15023.3|15013.3|15035.8|15020.8|15035.8|15023.3|15023.3|15010.8|1288
1601019000000|2020-09-25 07:30:00|15033.3|15023.3|15023.3|15008.3|15035.8|15023.3|15020.8|15008.3|924
1601019300000|2020-09-25 07:35:00|15025.8|15010.8|15028.3|15015.8|15030.8|15018.3|15023.3|15010.8|83
1601019600000|2020-09-25 07:40:00|15025.8|15013.3|15018.3|15003.3|15030.8|15018.3|15018.3|15003.3|836
1601019900000|2020-09-25 07:45:00|15015.8|15005.8|15003.3|14988.3|15018.3|15005.8|15000.8|14988.3|2038
1601020200000|2020-09-25 07:50:00|15005.8|14990.8|14993.3|14980.8|15005.8|14993.3|14993.3|14980.8|1418
1601020500000|2020-09-25 07:55:00|14995.8|14983.3|14998.3|14985.8|14998.3|14985.8|14988.3|14975.8|1336
1601020800000|2020-09-25 08:00:00|15000.8|14988.3|14998.3|14983.3|15008.3|14995.8|14995.8|14980.8|6723
1601021100000|2020-09-25 08:05:00|14995.8|14980.8|14980.8|14965.8|14998.3|14985.8|14975.8|14960.8|1905
1601021400000|2020-09-25 08:10:00|14978.3|14968.3|14975.8|14963.3|14990.8|14978.3|14973.3|14960.8|1052
1601021700000|2020-09-25 08:15:00|14973.3|14960.8|14985.8|14970.8|14988.3|14973.3|14968.3|14955.8|498
1601022000000|2020-09-25 08:20:00|14983.3|14968.3|14985.8|14970.8|14985.8|14973.3|14975.8|14963.3|293
1601022300000|2020-09-25 08:25:00|14983.3|14973.3|14995.8|14980.8|15000.8|14980.8|14975.8|14963.3|1155
1601022600000|2020-09-25 08:30:00|14995.5|14978.3|15000.1|14976.1|15003.1|14979.1|14989.2|14965.2|0
1601022900000|2020-09-25 08:35:00|14999.9|14975.9|15004.7|14980.7|15004.9|14980.9|14996.8|14972.8|9
1601023200000|2020-09-25 08:40:00|15004.9|14980.9|15003.4|14979.4|15014.6|14990.6|14999.7|14975.7|0
1601023500000|2020-09-25 08:45:00|15004.6|14980.6|15008.7|14984.7|15011.7|14987.7|14997.8|14973.8|0
1601023800000|2020-09-25 08:50:00|15009.1|14985.1|15013.3|14989.3|15014.1|14990.1|15008.5|14984.5|0
1601024100000|2020-09-25 08:55:00|15013.7|14989.7|15018.3|14994.3|15020|14996|15010|14986|0
1601024400000|2020-09-25 09:00:00|15015.8|15000.8|15010.8|14998.3|15020.8|15008.3|15008.3|14995.8|1778
1601024700000|2020-09-25 09:05:00|15013.3|15000.8|15010.8|14995.8|15015.8|15000.8|15005.8|14993.3|243
1601025000000|2020-09-25 09:10:00|15008.3|14998.3|15008.3|14993.3|15015.8|15000.8|15005.8|14993.3|70
1601025300000|2020-09-25 09:15:00|15010.8|14995.8|15000.8|14988.3|15013.3|14998.3|15000.8|14988.3|727
1601025600000|2020-09-25 09:20:00|14998.3|14985.8|14988.3|14975.8|15000.8|14988.3|14988.3|14975.8|102
1601025900000|2020-09-25 09:25:00|14990.8|14978.3|14993.3|14980.8|15000.8|14988.3|14990.8|14978.3|144
1601026200000|2020-09-25 09:30:00|14990.8|14978.3|14993.3|14978.3|14995.8|14983.3|14985.8|14973.3|67
1601026500000|2020-09-25 09:35:00|14990.8|14980.8|14990.8|14978.3|14990.8|14980.8|14988.3|14973.3|29
1601026800000|2020-09-25 09:40:00|14988.3|14975.8|14970.8|14958.3|14990.8|14978.3|14968.3|14955.8|815
1601027100000|2020-09-25 09:45:00|14968.3|14955.8|14975.8|14963.3|14978.3|14965.8|14960.8|14948.3|184
1601027400000|2020-09-25 09:50:00|14973.3|14960.8|14975.8|14963.3|14978.3|14965.8|14968.3|14955.8|82
1601027700000|2020-09-25 09:55:00|14973.3|14960.8|14980.8|14968.3|14980.8|14968.3|14973.3|14960.8|182
1601028000000|2020-09-25 10:00:00|14978.3|14965.8|14975.8|14963.3|14980.8|14968.3|14973.3|14958.3|192
1601028300000|2020-09-25 10:05:00|14973.3|14960.8|14980.8|14965.8|14985.8|14973.3|14970.8|14958.3|183
1601028600000|2020-09-25 10:10:00|14978.3|14963.3|14968.3|14953.3|14978.3|14965.8|14965.8|14950.8|58
1601028900000|2020-09-25 10:15:00|14965.8|14950.8|14965.8|14953.3|14968.3|14955.8|14960.8|14948.3|109
1601029200000|2020-09-25 10:20:00|14963.3|14950.8|14960.8|14948.3|14968.3|14953.3|14960.8|14948.3|161
1601029500000|2020-09-25 10:25:00|14963.3|14950.8|14953.3|14940.8|14965.8|14950.8|14953.3|14938.3|281
1601029800000|2020-09-25 10:30:00|14955.8|14938.3|14953.3|14940.8|14963.3|14948.3|14953.3|14938.3|278
1601030100000|2020-09-25 10:35:00|14955.8|14938.3|14948.3|14935.8|14955.8|14940.8|14940.8|14928.3|324
1601030400000|2020-09-25 10:40:00|14945.8|14933.3|14938.3|14925.8|14950.8|14938.3|14938.3|14925.8|140
1601030700000|2020-09-25 10:45:00|14935.8|14923.3|14933.3|14918.3|14938.3|14925.8|14928.3|14915.8|173
1601031000000|2020-09-25 10:50:00|14930.8|14920.8|14928.3|14913.3|14935.8|14923.3|14925.8|14913.3|96
1601031300000|2020-09-25 10:55:00|14925.8|14915.8|14925.8|14910.8|14930.8|14918.3|14923.3|14910.8|124
1601031600000|2020-09-25 11:00:00|14928.3|14913.3|14913.3|14900.8|14930.8|14915.8|14913.3|14900.8|322
1601031900000|2020-09-25 11:05:00|14910.8|14898.3|14923.3|14908.3|14923.3|14910.8|14910.8|14898.3|188
1601032200000|2020-09-25 11:10:00|14920.8|14910.8|14925.8|14913.3|14925.8|14913.3|14918.3|14905.8|68
1601032500000|2020-09-25 11:15:00|14928.3|14910.8|14928.3|14913.3|14930.8|14918.3|14925.8|14910.8|52
1601032800000|2020-09-25 11:20:00|14930.8|14915.8|14933.3|14920.8|14940.8|14925.8|14928.3|14913.3|106
1601033100000|2020-09-25 11:25:00|14935.8|14923.3|14930.8|14918.3|14935.8|14923.3|14930.8|14918.3|62
1601033400000|2020-09-25 11:30:00|14933.3|14920.8|14933.3|14920.8|14933.3|14920.8|14923.3|14910.8|65
1601033700000|2020-09-25 11:35:00|14930.8|14918.3|14940.8|14925.8|14940.8|14928.3|14930.8|14918.3|40
1601034000000|2020-09-25 11:40:00|14938.3|14928.3|14943.3|14928.3|14945.8|14933.3|14938.3|14925.8|51
1601034300000|2020-09-25 11:45:00|14940.8|14925.8|14940.8|14925.8|14940.8|14928.3|14938.3|14925.8|18
1601034600000|2020-09-25 11:50:00|14943.3|14928.3|14948.3|14935.8|14948.3|14935.8|14940.8|14928.3|29
1601034900000|2020-09-25 11:55:00|14945.8|14933.3|14948.3|14935.8|14950.8|14938.3|14943.3|14930.8|19
1601035200000|2020-09-25 12:00:00|14945.8|14933.3|14948.3|14935.8|14953.3|14940.8|14945.8|14933.3|74
1601035500000|2020-09-25 12:05:00|14950.8|14938.3|14948.3|14935.8|14953.3|14938.3|14948.3|14935.8|53
1601035800000|2020-09-25 12:10:00|14945.8|14933.3|14943.3|14930.8|14950.8|14938.3|14943.3|14930.8|63
1601036100000|2020-09-25 12:15:00|14945.8|14933.3|14948.3|14933.3|14950.8|14938.3|14943.3|14930.8|102
1601036400000|2020-09-25 12:20:00|14945.8|14935.8|14940.8|14928.3|14950.8|14938.3|14940.8|14928.3|245
1601036700000|2020-09-25 12:25:00|14938.3|14925.8|14945.8|14930.8|14945.8|14933.3|14938.3|14925.8|78
1601037000000|2020-09-25 12:30:00|14943.3|14928.3|14943.3|14930.8|14950.8|14938.3|14938.3|14925.8|192
1601037300000|2020-09-25 12:35:00|14945.8|14933.3|14948.3|14933.3|14950.8|14938.3|14940.8|14928.3|707
1601037600000|2020-09-25 12:40:00|14945.8|14935.8|14953.3|14938.3|14953.3|14938.3|14945.8|14933.3|417
1601037900000|2020-09-25 12:45:00|14950.8|14940.8|14953.3|14940.8|14955.8|14943.3|14950.8|14938.3|296
1601038200000|2020-09-25 12:50:00|14950.8|14938.3|14948.3|14935.8|14950.8|14940.8|14945.8|14933.3|221
1601038500000|2020-09-25 12:55:00|14945.8|14933.3|14960.8|14948.3|14960.8|14948.3|14945.8|14933.3|53
1601038800000|2020-09-25 13:00:00|14958.3|14945.8|14950.8|14938.3|14960.8|14948.3|14948.3|14935.8|43
1601039100000|2020-09-25 13:05:00|14953.3|14940.8|14963.3|14950.8|14963.3|14950.8|14950.8|14938.3|167
1601039400000|2020-09-25 13:10:00|14960.8|14948.3|14960.8|14945.8|14963.3|14950.8|14958.3|14945.8|33
1601039700000|2020-09-25 13:15:00|14958.3|14948.3|14958.3|14945.8|14963.3|14948.3|14955.8|14943.3|18
1601040000000|2020-09-25 13:20:00|14960.8|14943.3|14948.3|14935.8|14960.8|14948.3|14945.8|14933.3|53
1601040300000|2020-09-25 13:25:00|14950.8|14938.3|14945.8|14933.3|14953.3|14940.8|14945.8|14933.3|53
1601040600000|2020-09-25 13:30:00|14948.3|14935.8|14928.3|14915.8|14950.8|14938.3|14923.3|14910.8|388
1601040900000|2020-09-25 13:35:00|14925.8|14913.3|14920.8|14908.3|14940.8|14928.3|14918.3|14905.8|1021
1601041200000|2020-09-25 13:40:00|14923.3|14910.8|14925.8|14913.3|14938.3|14925.8|14920.8|14908.3|264
1601041500000|2020-09-25 13:45:00|14923.3|14910.8|14908.3|14895.8|14925.8|14913.3|14905.8|14893.3|511
1601041800000|2020-09-25 13:50:00|14910.8|14898.3|14910.8|14895.8|14915.8|14903.3|14900.8|14888.3|907
1601042100000|2020-09-25 13:55:00|14908.3|14898.3|14918.3|14905.8|14918.3|14905.8|14898.3|14885.8|219
1601042400000|2020-09-25 14:00:00|14920.8|14908.3|14910.8|14898.3|14920.8|14908.3|14908.3|14895.8|180
1601042700000|2020-09-25 14:05:00|14913.3|14900.8|14893.3|14878.3|14913.3|14900.8|14890.8|14878.3|158
1601043000000|2020-09-25 14:10:00|14890.8|14880.8|14878.3|14865.8|14893.3|14880.8|14868.3|14855.8|1825
1601043300000|2020-09-25 14:15:00|14875.8|14863.3|14898.3|14885.8|14900.8|14885.8|14873.3|14860.8|180
1601043600000|2020-09-25 14:20:00|14900.8|14888.3|14910.8|14898.3|14918.3|14905.8|14895.8|14883.3|160
1601043900000|2020-09-25 14:25:00|14913.3|14900.8|14925.8|14913.3|14928.3|14915.8|14913.3|14898.3|195
1601044200000|2020-09-25 14:30:00|14928.3|14915.8|14925.8|14913.3|14930.8|14918.3|14918.3|14905.8|127
1601044500000|2020-09-25 14:35:00|14923.3|14910.8|14933.3|14920.8|14933.3|14920.8|14918.3|14905.8|106
1601044800000|2020-09-25 14:40:00|14935.8|14923.3|14933.3|14920.8|14940.8|14928.3|14920.8|14905.8|182
1601045100000|2020-09-25 14:45:00|14935.8|14923.3|14928.3|14915.8|14935.8|14923.3|14925.8|14913.3|53
1601045400000|2020-09-25 14:50:00|14930.8|14918.3|14935.8|14923.3|14940.8|14928.3|14925.8|14913.3|154
1601045700000|2020-09-25 14:55:00|14938.3|14920.8|14930.8|14918.3|14938.3|14923.3|14925.8|14913.3|100
1601046000000|2020-09-25 15:00:00|14933.3|14920.8|14923.3|14910.8|14935.8|14923.3|14923.3|14910.8|103
1601046300000|2020-09-25 15:05:00|14925.8|14913.3|14918.3|14905.8|14928.3|14915.8|14918.3|14905.8|67
1601046600000|2020-09-25 15:10:00|14915.8|14903.3|14928.3|14913.3|14933.3|14918.3|14915.8|14903.3|75
1601046900000|2020-09-25 15:15:00|14925.8|14915.8|14935.8|14920.8|14935.8|14923.3|14923.3|14910.8|176
1601047200000|2020-09-25 15:20:00|14933.3|14923.3|14938.3|14925.8|14940.8|14928.3|14933.3|14920.8|65
1601047500000|2020-09-25 15:25:00|14940.8|14928.3|14945.8|14933.3|14945.8|14933.3|14940.8|14928.3|88
1601047800000|2020-09-25 15:30:00|14948.3|14935.8|14950.8|14938.3|14950.8|14938.3|14938.3|14925.8|334
1601048100000|2020-09-25 15:35:00|14953.3|14935.8|14945.8|14933.3|14953.3|14940.8|14943.3|14930.8|230
1601048400000|2020-09-25 15:40:00|14948.3|14935.8|14938.3|14925.8|14950.8|14938.3|14935.8|14923.3|69
1601048700000|2020-09-25 15:45:00|14940.8|14928.3|14928.3|14915.8|14940.8|14928.3|14928.3|14913.3|98
1601049000000|2020-09-25 15:50:00|14925.8|14913.3|14930.8|14918.3|14938.3|14923.3|14925.8|14913.3|81
1601049300000|2020-09-25 15:55:00|14933.3|14920.8|14925.8|14913.3|14933.3|14920.8|14925.8|14913.3|40
1601049600000|2020-09-25 16:00:00|14928.3|14915.8|14935.8|14923.3|14935.8|14923.3|14925.8|14913.3|27
1601049900000|2020-09-25 16:05:00|14938.3|14925.8|14945.8|14933.3|14945.8|14933.3|14935.8|14923.3|24
1601050200000|2020-09-25 16:10:00||14930.8||14933.3||14933.3||14930.8|17
1601050500000|2020-09-25 16:15:00|14948.3|14935.8|14938.3|14925.8|14948.3|14935.8|14933.3|14920.8|33
1601050800000|2020-09-25 16:20:00|14935.8|14923.3|14940.8|14925.8|14940.8|14928.3|14933.3|14920.8|38
1601051100000|2020-09-25 16:25:00|14938.3|14923.3|14933.3|14920.8|14940.8|14925.8|14930.8|14918.3|41
1601051400000|2020-09-25 16:30:00|14935.8|14923.3|14925.8|14913.3|14935.8|14923.3|14920.8|14908.3|478
1601051700000|2020-09-25 16:35:00|14923.3|14910.8|14925.8|14910.8|14928.3|14913.3|14920.8|14908.3|95
1601052000000|2020-09-25 16:40:00|14928.3|14913.3|14930.8|14915.8|14933.3|14918.3|14928.3|14913.3|29
1601052300000|2020-09-25 16:45:00|14928.3|14918.3|14928.3|14915.8|14933.3|14918.3|14925.8|14913.3|105
1601052600000|2020-09-25 16:50:00|14930.8|14918.3|14935.8|14923.3|14935.8|14923.3|14928.3|14915.8|15
1601052900000|2020-09-25 16:55:00|14933.3|14920.8|14940.8|14928.3|14940.8|14928.3|14933.3|14920.8|13
1601053200000|2020-09-25 17:00:00|14938.3|14925.8|14943.3|14930.8|14945.8|14933.3|14933.3|14920.8|44
1601053500000|2020-09-25 17:05:00|14940.8|14928.3|14940.8|14928.3|14945.8|14933.3|14938.3|14925.8|18
1601053800000|2020-09-25 17:10:00|14943.3|14930.8|14945.8|14933.3|14948.3|14935.8|14940.8|14928.3|16
1601054100000|2020-09-25 17:15:00|14948.3|14935.8|14943.3|14930.8|14948.3|14935.8|14943.3|14930.8|18
1601054400000|2020-09-25 17:20:00|14945.8|14933.3|14943.3|14930.8|14948.3|14935.8|14940.8|14928.3|52
1601054700000|2020-09-25 17:25:00|14945.8|14933.3|14945.8|14933.3|14948.3|14935.8|14943.3|14930.8|17
1601055000000|2020-09-25 17:30:00|14943.3|14930.8|14943.3|14930.8|14948.3|14935.8|14940.8|14928.3|97
1601055300000|2020-09-25 17:35:00|14945.8|14933.3|14940.8|14928.3|14945.8|14933.3|14940.8|14928.3|22
1601055600000|2020-09-25 17:40:00|14943.3|14930.8|14950.8|14938.3|14953.3|14940.8|14943.3|14928.3|35
1601055900000|2020-09-25 17:45:00|14953.3|14940.8|14953.3|14940.8|14955.8|14940.8|14950.8|14938.3|36
1601056200000|2020-09-25 17:50:00|14955.8|14943.3|14953.3|14940.8|14958.3|14945.8|14953.3|14940.8|25
1601056500000|2020-09-25 17:55:00|14950.8|14938.3|14950.8|14935.8|14953.3|14940.8|14948.3|14935.8|20
1601056800000|2020-09-25 18:00:00|14948.3|14938.3|14953.3|14940.8|14953.3|14940.8|14948.3|14935.8|10
1601057100000|2020-09-25 18:05:00|14950.8|14938.3|14953.3|14940.8|14955.8|14943.3|14950.8|14938.3|10
1601057400000|2020-09-25 18:10:00|14955.8|14943.3|14950.8|14938.3|14955.8|14943.3|14950.8|14938.3|65
1601057700000|2020-09-25 18:15:00|14953.3|14940.8|14960.8|14948.3|14960.8|14948.3|14953.3|14940.8|62
1601058000000|2020-09-25 18:20:00|14958.3|14945.8|14963.3|14948.3|14963.3|14950.8|14955.8|14943.3|41
1601058300000|2020-09-25 18:25:00|14960.8|14950.8|14963.3|14950.8|14965.8|14953.3|14960.8|14948.3|24
1601058600000|2020-09-25 18:30:00|14960.8|14948.3|14958.3|14945.8|14963.3|14950.8|14958.3|14945.8|37
1601058900000|2020-09-25 18:35:00|14960.8|14948.3|14955.8|14940.8|14960.8|14948.3|14953.3|14940.8|42
1601059200000|2020-09-25 18:40:00|14953.3|14938.3|14948.3|14938.3|14955.8|14940.8|14945.8|14933.3|99
1601059500000|2020-09-25 18:45:00|14949.6|14939.6|14952.1|14942.1|14955.8|14945.8|14948.3|14938.3|14
1601059800000|2020-09-25 18:50:00|14953.3|14943.3|14963.3|14953.3|14963.3|14953.3|14952.1|14942.1|89
1601060100000|2020-09-25 18:55:00|14964.6|14954.6|14972.1|14962.1|14973.3|14963.3|14962.1|14952.1|268
1601060400000|2020-09-25 19:00:00|14969.6|14959.6|14975.8|14965.8|14977.1|14967.1|14969.6|14959.6|16
1601060700000|2020-09-25 19:05:00|14974.6|14964.6|14988.3|14978.3|14988.3|14978.3|14974.6|14964.6|123
1601061000000|2020-09-25 19:10:00|14989.6|14979.6|14988.3|14978.3|14989.6|14979.6|14984.6|14974.6|98
1601061300000|2020-09-25 19:15:00|14987.1|14977.1|14992.1|14982.1|14992.1|14982.1|14987.1|14977.1|53
1601061600000|2020-09-25 19:20:00|14990.8|14980.8|14993.3|14983.3|14995.8|14985.8|14990.8|14980.8|93
1601061900000|2020-09-25 19:25:00|14994.6|14984.6|14994.6|14984.6|14997.1|14987.1|14993.3|14983.3|16
1601062200000|2020-09-25 19:30:00|14993.3|14983.3|14987.1|14977.1|14994.6|14984.6|14987.1|14977.1|75
1601062500000|2020-09-25 19:35:00|14985.8|14975.8|14989.6|14979.6|14994.6|14984.6|14982.1|14972.1|154
1601062800000|2020-09-25 19:40:00|14990.8|14980.8|14999.6|14989.6|14999.6|14989.6|14989.6|14979.6|343
1601063100000|2020-09-25 19:45:00|14998.3|14988.3|15002.1|14992.1|15002.1|14992.1|14994.6|14984.6|160
1601063400000|2020-09-25 19:50:00|15000.8|14990.8|15004.6|14994.6|15005.8|14995.8|14998.3|14988.3|315
1601063700000|2020-09-25 19:55:00|15005.8|14995.8|15013.3|15003.3|15014.6|15004.6|15004.6|14994.6|310
1601064000000|2020-09-25 20:00:00|15012.1|15002.1|15015.8|15005.8|15015.8|15005.8|15012.1|15002.1|142
1601064300000|2020-09-25 20:05:00|15014.6|15004.6|15015.8|15005.8|15020.8|15010.8|15014.6|15004.6|183
1601064600000|2020-09-25 20:10:00|15017.1|15007.1|15014.6|15004.6|15017.1|15007.1|15012.1|15002.1|27
1601064900000|2020-09-25 20:15:00|15023.6|14999.6|15025.8|15001.8|15025.8|15001.8|15022|14998|13
1601065200000|2020-09-25 20:20:00|15025.9|15001.9|15025.8|15001.8|15026.8|15002.8|15025.7|15001.7|2
1601065500000|2020-09-25 20:25:00|15025.7|15001.7|15025.9|15001.9|15026.3|15002.3|15025.5|15001.5|10
1601065800000|2020-09-25 20:30:00|15026.8|15002.8|15027.6|15003.6|15029.3|15005.3|15025|15001|8
1601066100000|2020-09-25 20:35:00|15028.5|15004.5|15028.5|15004.5|15031|15007|15025|15001|4
1601066400000|2020-09-25 20:40:00|15029.3|15005.3|15020.7|14996.7|15029.3|15005.3|15019|14995|17
1601066700000|2020-09-25 20:45:00|15021.6|14997.6|15019.2|14995.2|15022.5|14998.5|15017.5|14993.5|93
1601067000000|2020-09-25 20:50:00|15018.3|14994.3|15020.9|14996.9|15023.5|14999.5|15018.3|14994.3|24
1601067300000|2020-09-25 20:55:00|15020|14996|15011.4|14987.4|15020|14996|15010.6|14986.6|45
1601244000000|2020-09-27 22:00:00|15055.9|15031.9|15051.5|15027.5|15056.7|15032.7|15048.1|15024.1|0
1601244300000|2020-09-27 22:05:00|15050.6|15026.6|15057.2|15033.2|15057.2|15033.2|15050.6|15026.6|0
1601244600000|2020-09-27 22:10:00|15057.6|15033.6|15059.1|15035.1|15060.8|15036.8|15056.3|15032.3|0
1601244900000|2020-09-27 22:15:00|15060|15036|15059.1|15035.1|15060.8|15036.8|15058.3|15034.3|0
1601245200000|2020-09-27 22:20:00|15058.3|15034.3|15060|15036|15060.8|15036.8|15058.3|15034.3|0
1601245500000|2020-09-27 22:25:00|15059.5|15035.5|15059.6|15035.6|15061.4|15037.4|15056.2|15032.2|0
1601245800000|2020-09-27 22:30:00|15060|15036|15060.2|15036.2|15062.3|15038.3|15057.6|15033.6|0
1601246100000|2020-09-27 22:35:00|15059.8|15035.8|15068.2|15044.2|15068.2|15044.2|15055.9|15031.9|0
1601246400000|2020-09-27 22:40:00|15067.4|15043.4|15073.9|15049.9|15074.8|15050.8|15066.5|15042.5|0
1601246700000|2020-09-27 22:45:00|15074.8|15050.8|15074.8|15050.8|15075.6|15051.6|15073.1|15049.1|0
1601247000000|2020-09-27 22:50:00|15075.2|15051.2|15076.2|15052.2|15077|15053|15073.5|15049.5|0
1601247300000|2020-09-27 22:55:00|15076.1|15052.1|15072.6|15048.6|15076.1|15052.1|15072.6|15048.6|0
1601247600000|2020-09-27 23:00:00|15073.5|15049.5|15072.1|15048.1|15075.5|15051.5|15071.2|15047.2|0
1601247900000|2020-09-27 23:05:00|15071.6|15047.6|15072.1|15048.1|15073.4|15049.4|15070.4|15046.4|0
1601248200000|2020-09-27 23:10:00|15071.2|15047.2|15069.5|15045.5|15071.2|15047.2|15068.6|15044.6|0
1601248500000|2020-09-27 23:15:00|15068.6|15044.6|15069.1|15045.1|15072.1|15048.1|15068.3|15044.3|0
1601248800000|2020-09-27 23:20:00|15068.3|15044.3|15067.4|15043.4|15069.1|15045.1|15063.1|15039.1|0
1601249100000|2020-09-27 23:25:00|15066.6|15042.6|15067.6|15043.6|15070.3|15046.3|15065.7|15041.7|0
1601249400000|2020-09-27 23:30:00|15066.8|15042.8|15067.7|15043.7|15068.5|15044.5|15064.1|15040.1|0
1601249700000|2020-09-27 23:35:00|15068.1|15044.1|15072|15048|15073.7|15049.7|15065.9|15041.9|0
1601250000000|2020-09-27 23:40:00|15072.4|15048.4|15070.3|15046.3|15074.6|15050.6|15069.5|15045.5|0
1601250300000|2020-09-27 23:45:00|15069.9|15045.9|15073.8|15049.8|15073.8|15049.8|15068.6|15044.6|0
1601250600000|2020-09-27 23:50:00|15074.6|15050.6|15072.8|15048.8|15075.4|15051.4|15072.8|15048.8|0
1601250900000|2020-09-27 23:55:00|15073.7|15049.7|15068.5|15044.5|15074.5|15050.5|15067.6|15043.6|0
1601251200000|2020-09-28 00:00:00|15068.1|15044.1|15068.5|15044.5|15072.8|15048.8|15067.6|15043.6|0
1601251500000|2020-09-28 00:05:00|15069.3|15045.3|15066.7|15042.7|15069.7|15045.7|15065.9|15041.9|0
1601251800000|2020-09-28 00:10:00|15067.1|15043.1|15059|15035|15075.3|15051.3|15058.2|15034.2|0
1601252100000|2020-09-28 00:15:00|15059.9|15035.9|15062.4|15038.4|15067|15043|15058.2|15034.2|0
1601252400000|2020-09-28 00:20:00|15062.6|15038.6|15065.4|15041.4|15068.3|15044.3|15059.2|15035.2|0
1601252700000|2020-09-28 00:25:00|15066.1|15042.1|15064.9|15040.9|15066.7|15042.7|15060.8|15036.8|0
1601253000000|2020-09-28 00:30:00|15065.1|15041.1|15061.7|15037.7|15065.3|15041.3|15060|15036|0
1601253300000|2020-09-28 00:35:00|15061.2|15037.2|15057.1|15033.1|15064.8|15040.8|15051.3|15027.3|0
1601253600000|2020-09-28 00:40:00|15056.7|15032.7|15065.5|15041.5|15065.7|15041.7|15053.5|15029.5|0
1601253900000|2020-09-28 00:45:00|15065|15041|15057.3|15033.3|15065|15041|15057.3|15033.3|0
1601254200000|2020-09-28 00:50:00|15056.8|15032.8|15052.4|15028.4|15061.6|15037.6|15050.3|15026.3|0
1601254500000|2020-09-28 00:55:00|15052.8|15028.8|15043|15019|15054.9|15030.9|15042.6|15018.6|0
1601254800000|2020-09-28 01:00:00|15045.4|15021.4|15044.7|15034.7|15047.2|15037.2|15019.7|15009.7|4319
1601255100000|2020-09-28 01:05:00|15042.2|15032.2|15052.2|15042.2|15054.7|15044.7|15039.7|15029.7|5806
1601255400000|2020-09-28 01:10:00|15049.7|15039.7|15054.7|15044.7|15067.2|15057.2|15049.7|15039.7|939
1601255700000|2020-09-28 01:15:00|15052.2|15042.2|15072.2|15062.2|15084.7|15074.7|15052.2|15042.2|2200
1601256000000|2020-09-28 01:20:00|15074.7|15064.7|15077.2|15067.2|15077.2|15067.2|15059.7|15049.7|2962
1601256300000|2020-09-28 01:25:00|15074.7|15064.7|15102.2|15092.2|15107.2|15097.2|15072.2|15062.2|6247
1601256600000|2020-09-28 01:30:00|15099.7|15089.7|15107.2|15097.2|15144.7|15134.7|15097.2|15087.2|8426
1601256900000|2020-09-28 01:35:00|15109.7|15099.7|15122.2|15112.2|15137.2|15127.2|15107.2|15097.2|6185
1601257200000|2020-09-28 01:40:00|15124.7|15114.7|15212.2|15202.2|15214.7|15204.7|15124.7|15114.7|13993
1601257500000|2020-09-28 01:45:00|15214.7|15204.7|15232.2|15222.2|15234.7|15224.7|15202.2|15192.2|9328
1601257800000|2020-09-28 01:50:00|15234.7|15224.7|15209.7|15199.7|15242.2|15232.2|15204.7|15194.7|5097
1601258100000|2020-09-28 01:55:00|15212.2|15202.2|15199.7|15189.7|15227.2|15217.2|15194.7|15184.7|6720
1601258400000|2020-09-28 02:00:00|15197.2|15187.2|15189.7|15179.7|15217.2|15207.2|15187.2|15177.2|4225
1601258700000|2020-09-28 02:05:00|15187.2|15177.2|15204.7|15194.7|15214.7|15204.7|15179.7|15169.7|4843
1601259000000|2020-09-28 02:10:00|15199.7|15189.7|15182.2|15172.2|15212.2|15202.2|15182.2|15172.2|7969
1601259300000|2020-09-28 02:15:00|15179.7|15169.7|15184.7|15174.7|15187.2|15177.2|15169.7|15159.7|2350
1601259600000|2020-09-28 02:20:00|15187.2|15177.2|15182.2|15172.2|15204.7|15194.7|15179.7|15169.7|4739
1601259900000|2020-09-28 02:25:00|15179.7|15169.7|15182.2|15172.2|15189.7|15179.7|15174.7|15164.7|2070
1601260200000|2020-09-28 02:30:00|15179.7|15169.7|15187.2|15177.2|15192.2|15182.2|15162.2|15152.2|2435
1601260500000|2020-09-28 02:35:00|15189.7|15179.7|15177.2|15167.2|15197.2|15187.2|15174.7|15164.7|1669
1601260800000|2020-09-28 02:40:00|15174.7|15164.7|15179.7|15169.7|15184.7|15174.7|15159.7|15149.7|1931
1601261100000|2020-09-28 02:45:00|15182.2|15172.2|15179.7|15169.7|15182.2|15172.2|15167.2|15157.2|1850
1601261400000|2020-09-28 02:50:00|15182.2|15172.2|15172.2|15162.2|15184.7|15174.7|15167.2|15157.2|2064
1601261700000|2020-09-28 02:55:00|15174.7|15164.7|15174.7|15164.7|15187.2|15177.2|15169.7|15159.7|2172
1601262000000|2020-09-28 03:00:00|15172.2|15162.2|15137.2|15127.2|15174.7|15164.7|15137.2|15127.2|3386
1601262300000|2020-09-28 03:05:00|15134.7|15124.7|15134.7|15124.7|15142.2|15132.2|15129.7|15119.7|6431
1601262600000|2020-09-28 03:10:00|15132.2|15122.2|15122.2|15112.2|15134.7|15124.7|15117.2|15107.2|2181
1601262900000|2020-09-28 03:15:00|15127.2|15117.2|15122.2|15112.2|15137.2|15127.2|15119.7|15109.7|2075
1601263200000|2020-09-28 03:20:00|15119.7|15109.7|15107.2|15097.2|15122.2|15112.2|15104.7|15094.7|4570
1601263500000|2020-09-28 03:25:00|15104.7|15094.7|15102.2|15092.2|15114.7|15104.7|15102.2|15092.2|1497
1601263800000|2020-09-28 03:30:00|15099.7|15089.7|15112.2|15102.2|15114.7|15104.7|15094.7|15084.7|1506
1601264100000|2020-09-28 03:35:00|15114.7|15104.7|15109.7|15099.7|15117.2|15107.2|15109.7|15099.7|1449
1601264400000|2020-09-28 03:40:00|15112.2|15102.2|15109.7|15099.7|15117.2|15107.2|15109.7|15099.7|1516
1601264700000|2020-09-28 03:45:00|15114.7|15104.7|15122.2|15112.2|15122.2|15112.2|15109.7|15099.7|1472
1601265000000|2020-09-28 03:50:00|15119.7|15109.7|15124.7|15114.7|15124.7|15114.7|15119.7|15109.7|3834
1601265300000|2020-09-28 03:55:00|15122.2|15112.2|15122.2|15112.2|15127.2|15117.2|15122.2|15112.2|1510
1601265600000|2020-09-28 04:00:00|15124.7|15114.7|15124.7|15114.7|15124.7|15114.7|15124.7|15114.7|548
1601265900000|2020-09-28 04:05:00|15122.2|15112.2|15127.2|15117.2|15127.2|15117.2|15122.2|15112.2|1751
1601266200000|2020-09-28 04:10:00|15129.7|15119.7|15129.7|15119.7|15132.2|15122.2|15127.2|15117.2|769
1601266500000|2020-09-28 04:15:00|15132.2|15122.2|15132.2|15122.2|15134.7|15124.7|15129.7|15119.7|1042
1601266800000|2020-09-28 04:20:00|15134.7|15124.7|15132.2|15122.2|15134.7|15124.7|15127.2|15117.2|815
1601267100000|2020-09-28 04:25:00|15127.2|15117.2|15129.7|15119.7|15132.2|15122.2|15127.2|15117.2|786
1601267400000|2020-09-28 04:30:00|15127.2|15117.2|15127.2|15117.2|15132.2|15122.2|15127.2|15117.2|1534
1601267700000|2020-09-28 04:35:00|15129.7|15119.7|15127.2|15117.2|15129.7|15119.7|15127.2|15117.2|630
1601268000000|2020-09-28 04:40:00|15124.7|15114.7|15127.2|15117.2|15129.7|15119.7|15124.7|15114.7|1507
1601268300000|2020-09-28 04:45:00|15129.7|15119.7|15127.2|15117.2|15132.2|15122.2|15127.2|15117.2|3171
1601268600000|2020-09-28 04:50:00|15129.7|15119.7|15122.2|15112.2|15129.7|15119.7|15122.2|15112.2|664
1601268900000|2020-09-28 04:55:00|15119.7|15109.7|15114.7|15104.7|15119.7|15109.7|15114.7|15104.7|1354
1601269200000|2020-09-28 05:00:00|15117.2|15107.2|15139.7|15129.7|15154.7|15144.7|15114.7|15104.7|6173
1601269500000|2020-09-28 05:05:00|15137.2|15127.2|15154.7|15144.7|15157.2|15147.2|15132.2|15122.2|2115
1601269800000|2020-09-28 05:10:00|15157.2|15147.2|15162.2|15152.2|15169.7|15159.7|15149.7|15139.7|3601
1601270100000|2020-09-28 05:15:00|15164.7|15154.7|15184.7|15174.7|15187.2|15177.2|15162.2|15152.2|3086
1601270400000|2020-09-28 05:20:00|15187.2|15177.2|15194.7|15184.7|15199.7|15189.7|15177.2|15167.2|5530
1601270700000|2020-09-28 05:25:00|15197.2|15187.2|15199.7|15189.7|15202.2|15192.2|15182.2|15172.2|2234
1601271000000|2020-09-28 05:30:00|15202.2|15192.2|15192.2|15182.2|15207.2|15197.2|15182.2|15172.2|2132
1601271300000|2020-09-28 05:35:00|15189.7|15179.7|15177.2|15167.2|15192.2|15182.2|15177.2|15167.2|1702
1601271600000|2020-09-28 05:40:00|15174.7|15164.7|15162.2|15152.2|15177.2|15167.2|15157.2|15147.2|1703
1601271900000|2020-09-28 05:45:00|15159.7|15149.7|15157.2|15147.2|15169.7|15159.7|15154.7|15144.7|3536
1601272200000|2020-09-28 05:50:00|15154.7|15144.7|15164.7|15154.7|15169.7|15159.7|15154.7|15144.7|1693
1601272500000|2020-09-28 05:55:00|15162.2|15152.2|15164.7|15154.7|15179.7|15169.7|15159.7|15149.7|2660
1601272800000|2020-09-28 06:00:00|15167.2|15157.2|15159.7|15149.7|15172.2|15162.2|15152.2|15142.2|2049
1601273100000|2020-09-28 06:05:00|15157.2|15147.2|15157.2|15147.2|15167.2|15157.2|15147.2|15137.2|1793
1601273400000|2020-09-28 06:10:00|15154.7|15144.7|15159.7|15149.7|15167.2|15157.2|15147.2|15137.2|1206
1601273700000|2020-09-28 06:15:00|15162.2|15152.2|15159.7|15149.7|15164.7|15154.7|15152.2|15142.2|1725
1601274000000|2020-09-28 06:20:00|15154.7|15144.7|15162.2|15152.2|15164.7|15154.7|15149.7|15139.7|1419
1601274300000|2020-09-28 06:25:00|15159.7|15149.7|15149.7|15139.7|15167.2|15157.2|15147.2|15137.2|1926
1601274600000|2020-09-28 06:30:00|15147.2|15137.2|15149.7|15139.7|15157.2|15147.2|15137.2|15127.2|2140
1601274900000|2020-09-28 06:35:00|15152.2|15142.2|15179.7|15169.7|15179.7|15169.7|15149.7|15139.7|2468
1601275200000|2020-09-28 06:40:00|15177.2|15167.2|15157.2|15147.2|15177.2|15167.2|15147.2|15137.2|2622
1601275500000|2020-09-28 06:45:00|15159.7|15149.7|15169.7|15159.7|15169.7|15159.7|15149.7|15139.7|2145
1601275800000|2020-09-28 06:50:00|15167.2|15157.2|15167.2|15157.2|15177.2|15167.2|15162.2|15152.2|3309
1601276100000|2020-09-28 06:55:00|15164.7|15154.7|15157.2|15147.2|15169.7|15159.7|15157.2|15147.2|2831
1601276400000|2020-09-28 07:00:00|15159.7|15144.7|15152.2|15139.7|15159.7|15144.7|15142.2|15127.2|1980
1601276700000|2020-09-28 07:05:00|15154.7|15142.2|15149.7|15137.2|15164.7|15152.2|15149.7|15137.2|4073
1601277000000|2020-09-28 07:10:00|15152.2|15139.7|15172.2|15159.7|15174.7|15162.2|15152.2|15139.7|2209
1601277300000|2020-09-28 07:15:00|15169.7|15157.2|15169.7|15157.2|15172.2|15159.7|15167.2|15154.7|3853
1601277600000|2020-09-28 07:20:00|15172.2|15159.7|15182.2|15167.2|15182.2|15169.7|15169.7|15157.2|3753
1601277900000|2020-09-28 07:25:00|15179.7|15169.7|15182.2|15169.7|15184.7|15172.2|15174.7|15162.2|2226
1601278200000|2020-09-28 07:30:00|15184.7|15167.2|15169.7|15154.7|15184.7|15169.7|15167.2|15154.7|2564
1601278500000|2020-09-28 07:35:00|15172.2|15157.2|15167.2|15154.7|15172.2|15159.7|15164.7|15152.2|649
1601278800000|2020-09-28 07:40:00|15164.7|15152.2|15162.2|15149.7|15169.7|15157.2|15157.2|15144.7|1414
1601279100000|2020-09-28 07:45:00|15164.7|15147.2|15172.2|15157.2|15189.7|15177.2|15164.7|15147.2|1038
1601279400000|2020-09-28 07:50:00|15174.7|15159.7|15174.7|15159.7|15177.2|15164.7|15172.2|15157.2|1134
1601279700000|2020-09-28 07:55:00|15172.2|15162.2|15169.7|15157.2|15179.7|15167.2|15169.7|15154.7|2168
1601280000000|2020-09-28 08:00:00|15167.2|15154.7|15162.2|15149.7|15177.2|15164.7|15162.2|15147.2|1365
1601280300000|2020-09-28 08:05:00|15159.7|15147.2|15172.2|15159.7|15179.7|15167.2|15159.7|15147.2|1300
1601280600000|2020-09-28 08:10:00|15174.7|15162.2|15172.2|15157.2|15177.2|15164.7|15169.7|15154.7|1375
1601280900000|2020-09-28 08:15:00|15174.7|15159.7|15167.2|15154.7|15174.7|15162.2|15164.7|15152.2|951
1601281200000|2020-09-28 08:20:00|15169.7|15157.2|15159.7|15144.7|15169.7|15157.2|15157.2|15144.7|1310
1601281500000|2020-09-28 08:25:00|15162.2|15147.2|15177.2|15162.2|15177.2|15164.7|15159.7|15144.7|2426
1601281800000|2020-09-28 08:30:00|15178.3|15154.3|15192.6|15168.6|15196.7|15172.7|15171.9|15147.9|0
1601282100000|2020-09-28 08:35:00|15192.4|15168.4|15186.5|15162.5|15192.6|15168.6|15182.4|15158.4|1415
1601282400000|2020-09-28 08:40:00|15187.7|15163.7|15179.2|15155.2|15188.9|15164.9|15179.2|15155.2|0
1601282700000|2020-09-28 08:45:00|15179.6|15155.6|15126.5|15102.5|15183.3|15159.3|15125.1|15101.1|0
1601283000000|2020-09-28 08:50:00|15126.1|15102.1|15138.3|15114.3|15147.2|15123.2|15126.1|15102.1|0
1601283300000|2020-09-28 08:55:00|15137.9|15113.9|15145.4|15121.4|15145.4|15121.4|15133.6|15109.6|0
1601283600000|2020-09-28 09:00:00|15162.2|15149.7|15177.2|15162.2|15184.7|15172.2|15162.2|15149.7|658
1601283900000|2020-09-28 09:05:00|15174.7|15159.7|15179.7|15167.2|15182.2|15169.7|15169.7|15157.2|149
1601284200000|2020-09-28 09:10:00|15177.2|15164.7|15174.7|15162.2|15177.2|15164.7|15172.2|15159.7|61
1601284500000|2020-09-28 09:15:00|15177.2|15164.7|15172.2|15159.7|15179.7|15167.2|15172.2|15157.2|195
1601284800000|2020-09-28 09:20:00|15174.7|15162.2|15174.7|15162.2|15179.7|15164.7|15174.7|15162.2|98
1601285100000|2020-09-28 09:25:00|15177.2|15164.7|15179.7|15167.2|15179.7|15167.2|15174.7|15162.2|306
1601285400000|2020-09-28 09:30:00|15177.2|15164.7|15174.7|15162.2|15182.2|15169.7|15172.2|15159.7|96
1601285700000|2020-09-28 09:35:00|15172.2|15159.7|15174.7|15159.7|15174.7|15162.2|15169.7|15157.2|65
1601286000000|2020-09-28 09:40:00|15172.2|15157.2|15167.2|15154.7|15174.7|15162.2|15164.7|15152.2|128
1601286300000|2020-09-28 09:45:00|15169.7|15157.2|15172.2|15159.7|15172.2|15159.7|15164.7|15152.2|55
1601286600000|2020-09-28 09:50:00|15169.7|15157.2|15182.2|15169.7|15182.2|15169.7|15169.7|15157.2|68
1601286900000|2020-09-28 09:55:00|15184.7|15172.2|15182.2|15169.7|15184.7|15172.2|15177.2|15164.7|75
1601287200000|2020-09-28 10:00:00|15179.7|15167.2|15182.2|15169.7|15192.2|15177.2|15177.2|15164.7|327
1601287500000|2020-09-28 10:05:00|15184.7|15167.2|15182.2|15169.7|15184.7|15172.2|15179.7|15167.2|46
1601287800000|2020-09-28 10:10:00|15179.7|15167.2|15184.7|15169.7|15187.2|15174.7|15179.7|15167.2|234
1601288100000|2020-09-28 10:15:00|15182.2|15172.2|15184.7|15172.2|15187.2|15174.7|15182.2|15169.7|341
1601288400000|2020-09-28 10:20:00|15187.2|15174.7|15192.2|15177.2|15192.2|15177.2|15184.7|15169.7|98
1601288700000|2020-09-28 10:25:00|15194.7|15179.7|15192.2|15179.7|15194.7|15182.2|15189.7|15177.2|44
1601289000000|2020-09-28 10:30:00|15194.7|15182.2|15194.7|15179.7|15194.7|15182.2|15187.2|15174.7|59
1601289300000|2020-09-28 10:35:00|15192.2|15177.2|15194.7|15179.7|15194.7|15182.2|15189.7|15177.2|489
1601289600000|2020-09-28 10:40:00|15192.2|15182.2|15189.7|15177.2|15197.2|15184.7|15189.7|15177.2|33
1601289900000|2020-09-28 10:45:00|15192.2|15179.7|15192.2|15179.7|15192.2|15179.7|15187.2|15174.7|98
1601290200000|2020-09-28 10:50:00|15189.7|15177.2|15197.2|15184.7|15199.7|15187.2|15189.7|15177.2|52
1601290500000|2020-09-28 10:55:00|15199.7|15187.2|15197.2|15182.2|15199.7|15187.2|15194.7|15182.2|29
1601290800000|2020-09-28 11:00:00|15194.7|15184.7|15204.7|15192.2|15207.2|15194.7|15194.7|15182.2|185
1601291100000|2020-09-28 11:05:00|15202.2|15189.7|15199.7|15187.2|15204.7|15192.2|15199.7|15187.2|56
1601291400000|2020-09-28 11:10:00|15197.2|15184.7|15199.7|15187.2|15199.7|15187.2|15197.2|15184.7|19
1601291700000|2020-09-28 11:15:00|15197.2|15184.7|15194.7|15179.7|15197.2|15184.7|15189.7|15177.2|86
1601292000000|2020-09-28 11:20:00|15192.2|15182.2|15192.2|15179.7|15194.7|15182.2|15189.7|15177.2|32
1601292300000|2020-09-28 11:25:00|15194.7|15182.2|15194.7|15179.7|15197.2|15182.2|15192.2|15179.7|67
1601292600000|2020-09-28 11:30:00|15197.2|15182.2|15202.2|15187.2|15202.2|15189.7|15197.2|15182.2|43
1601292900000|2020-09-28 11:35:00|15199.7|15189.7|15204.7|15189.7|15204.7|15192.2|15199.7|15187.2|1044
1601293200000|2020-09-28 11:40:00|15202.2|15192.2|15204.7|15192.2|15204.7|15192.2|15202.2|15189.7|33
1601293500000|2020-09-28 11:45:00|15202.2|15189.7|15199.7|15187.2|15204.7|15192.2|15199.7|15187.2|107
1601293800000|2020-09-28 11:50:00|15197.2|15184.7|15194.7|15182.2|15197.2|15184.7|15194.7|15179.7|141
1601294100000|2020-09-28 11:55:00|15192.2|15179.7|15197.2|15184.7|15199.7|15187.2|15192.2|15179.7|27
1601294400000|2020-09-28 12:00:00|15199.7|15187.2|15197.2|15184.7|15199.7|15187.2|15194.7|15182.2|124
1601294700000|2020-09-28 12:05:00|15199.7|15187.2|15207.2|15192.2|15207.2|15194.7|15199.7|15184.7|203
1601295000000|2020-09-28 12:10:00|15204.7|15189.7|15199.7|15187.2|15207.2|15192.2|15197.2|15184.7|495
1601295300000|2020-09-28 12:15:00|15197.2|15184.7|15199.7|15187.2|15199.7|15187.2|15194.7|15182.2|45
1601295600000|2020-09-28 12:20:00|15197.2|15184.7|15202.2|15189.7|15202.2|15189.7|15197.2|15184.7|48
1601295900000|2020-09-28 12:25:00|15199.7|15187.2|15207.2|15192.2|15207.2|15192.2|15199.7|15187.2|91
1601296200000|2020-09-28 12:30:00|15209.7|15194.7|15212.2|15199.7|15214.7|15202.2|15209.7|15194.7|189
1601296500000|2020-09-28 12:35:00|15214.7|15202.2|15212.2|15199.7|15214.7|15202.2|15207.2|15194.7|212
1601296800000|2020-09-28 12:40:00|15214.7|15202.2|15214.7|15202.2|15217.2|15204.7|15212.2|15199.7|119
1601297100000|2020-09-28 12:45:00|15212.2|15199.7|15214.7|15202.2|15214.7|15202.2|15212.2|15199.7|44
1601297400000|2020-09-28 12:50:00|||||||||16
1601297700000|2020-09-28 12:55:00|15217.2|15204.7|15209.7|15197.2|15217.2|15204.7|15209.7|15197.2|55
1601298000000|2020-09-28 13:00:00|15212.2|15199.7|15209.7|15197.2|15214.7|15202.2|15207.2|15192.2|179
1601298300000|2020-09-28 13:05:00|15212.2|15194.7|15212.2|15199.7|15212.2|15199.7|15209.7|15194.7|83
1601298600000|2020-09-28 13:10:00|15214.7|15197.2|15209.7|15197.2|15214.7|15202.2|15209.7|15197.2|95
1601298900000|2020-09-28 13:15:00|15212.2|15199.7|15197.2|15184.7|15212.2|15199.7|15194.7|15182.2|346
1601299200000|2020-09-28 13:20:00|15194.7|15182.2|15189.7|15177.2|15197.2|15184.7|15189.7|15177.2|720
1601299500000|2020-09-28 13:25:00|15192.2|15179.7|15194.7|15182.2|15194.7|15182.2|15189.7|15177.2|325
1601299800000|2020-09-28 13:30:00|15192.2|15179.7|15204.7|15192.2|15207.2|15194.7|15189.7|15177.2|320
1601300100000|2020-09-28 13:35:00|15207.2|15194.7|15189.7|15177.2|15214.7|15202.2|15187.2|15174.7|652
1601300400000|2020-09-28 13:40:00|15192.2|15179.7|15197.2|15182.2|15204.7|15192.2|15189.7|15177.2|330
1601300700000|2020-09-28 13:45:00|15194.7|15184.7|15194.7|15179.7|15204.7|15192.2|15192.2|15179.7|222
1601301000000|2020-09-28 13:50:00|15192.2|15177.2|15184.7|15169.7|15194.7|15179.7|15182.2|15169.7|380
1601301300000|2020-09-28 13:55:00|15182.2|15172.2|15194.7|15182.2|15199.7|15184.7|15182.2|15169.7|316
1601301600000|2020-09-28 14:00:00|15197.2|15184.7|15194.7|15182.2|15199.7|15187.2|15192.2|15179.7|147
1601301900000|2020-09-28 14:05:00|15192.2|15179.7|15194.7|15182.2|15199.7|15187.2|15189.7|15177.2|274
1601302200000|2020-09-28 14:10:00|15197.2|15184.7|15209.7|15197.2|15209.7|15197.2|15192.2|15179.7|466
1601302500000|2020-09-28 14:15:00|15212.2|15199.7|15202.2|15189.7|15212.2|15199.7|15199.7|15187.2|232
1601302800000|2020-09-28 14:20:00|15204.7|15192.2|15194.7|15182.2|15207.2|15194.7|15192.2|15179.7|240
1601303100000|2020-09-28 14:25:00|15197.2|15184.7|15194.7|15182.2|15199.7|15187.2|15194.7|15182.2|115
1601303400000|2020-09-28 14:30:00|15192.2|15179.7|15194.7|15182.2|15199.7|15187.2|15189.7|15177.2|247
1601303700000|2020-09-28 14:35:00|15192.2|15179.7|15184.7|15172.2|15194.7|15182.2|15182.2|15169.7|215
1601304000000|2020-09-28 14:40:00|15182.2|15169.7|15187.2|15174.7|15192.2|15179.7|15182.2|15169.7|199
1601304300000|2020-09-28 14:45:00|15184.7|15172.2|15177.2|15162.2|15189.7|15177.2|15174.7|15162.2|231
1601304600000|2020-09-28 14:50:00|15174.7|15164.7|15177.2|15164.7|15182.2|15167.2|15172.2|15159.7|229
1601304900000|2020-09-28 14:55:00|15174.7|15162.2|15179.7|15167.2|15182.2|15169.7|15174.7|15162.2|315
1601305200000|2020-09-28 15:00:00|15182.2|15169.7|15179.7|15167.2|15184.7|15172.2|15177.2|15164.7|247
1601305500000|2020-09-28 15:05:00|15182.2|15169.7|15184.7|15172.2|15187.2|15174.7|15177.2|15164.7|89
1601305800000|2020-09-28 15:10:00|15182.2|15169.7|15187.2|15174.7|15189.7|15177.2|15179.7|15164.7|405
1601306100000|2020-09-28 15:15:00|15189.7|15177.2|15189.7|15177.2|15192.2|15179.7|15182.2|15169.7|191
1601306400000|2020-09-28 15:20:00|15187.2|15174.7|15192.2|15179.7|15194.7|15179.7|15182.2|15169.7|648
1601306700000|2020-09-28 15:25:00|15194.7|15182.2|15189.7|15174.7|15194.7|15182.2|15179.7|15167.2|50
1601307000000|2020-09-28 15:30:00|15187.2|15177.2|15184.7|15172.2|15192.2|15179.7|15182.2|15169.7|263
1601307300000|2020-09-28 15:35:00|15187.2|15174.7|15187.2|15174.7|15189.7|15177.2|15184.7|15172.2|259
1601307600000|2020-09-28 15:40:00|15189.7|15177.2|15184.7|15172.2|15189.7|15177.2|15179.7|15164.7|230
1601307900000|2020-09-28 15:45:00|15187.2|15174.7|15187.2|15174.7|15189.7|15177.2|15182.2|15169.7|75
1601308200000|2020-09-28 15:50:00|15189.7|15172.2|15189.7|15174.7|15189.7|15177.2|15187.2|15172.2|34
1601308500000|2020-09-28 15:55:00|15187.2|15177.2|15189.7|15177.2|15189.7|15177.2|15184.7|15172.2|112
1601308800000|2020-09-28 16:00:00|15187.2|15174.7|15187.2|15174.7|15189.7|15177.2|15182.2|15169.7|44
1601309100000|2020-09-28 16:05:00|15184.7|15172.2|15184.7|15172.2|15187.2|15174.7|15182.2|15169.7|35
1601309400000|2020-09-28 16:10:00|15182.2|15169.7|15184.7|15172.2|15184.7|15172.2|15179.7|15167.2|19
1601309700000|2020-09-28 16:15:00|15187.2|15174.7|15179.7|15167.2|15187.2|15174.7|15174.7|15162.2|73
1601310000000|2020-09-28 16:20:00|15177.2|15164.7|15179.7|15167.2|15179.7|15167.2|15177.2|15164.7|36
1601310300000|2020-09-28 16:25:00|15177.2|15164.7|15179.7|15167.2|15179.7|15167.2|15177.2|15164.7|17
1601310600000|2020-09-28 16:30:00|15182.2|15169.7|15182.2|15169.7|15182.2|15169.7|15174.7|15162.2|44
1601310900000|2020-09-28 16:35:00|15184.7|15172.2|15184.7|15172.2|15184.7|15172.2|15182.2|15172.2|19
1601311200000|2020-09-28 16:40:00|15187.2|15174.7|15187.2|15174.7|15187.2|15174.7|15187.2|15172.2|13
1601311500000|2020-09-28 16:45:00|15189.7|15177.2|15187.2|15174.7|15189.7|15177.2|15187.2|15174.7|29
1601311800000|2020-09-28 16:50:00|15189.7|15177.2|15189.7|15177.2|15189.7|15177.2|15187.2|15174.7|4
1601312100000|2020-09-28 16:55:00|15192.2|15179.7|15189.7|15177.2|15192.2|15179.7|15189.7|15177.2|19
1601312400000|2020-09-28 17:00:00|15192.2|15179.7|15189.7|15177.2|15192.2|15179.7|15189.7|15177.2|24
1601312700000|2020-09-28 17:05:00|15192.2|15179.7|15189.7|15177.2|15192.2|15179.7|15189.7|15177.2|14
1601313000000|2020-09-28 17:10:00|15192.2|15179.7|15192.2|15179.7|15192.2|15179.7|15189.7|15177.2|17
1601313300000|2020-09-28 17:15:00|15194.7|15182.2|15194.7|15179.7|15194.7|15182.2|15192.2|15179.7|26
1601313600000|2020-09-28 17:20:00|15197.2|15182.2|15197.2|15184.7|15197.2|15184.7|15194.7|15179.7|49
1601313900000|2020-09-28 17:25:00|15194.7|15182.2|15197.2|15184.7|15197.2|15184.7|15194.7|15182.2|32
1601314200000|2020-09-28 17:30:00|15199.7|15187.2|15204.7|15192.2|15204.7|15192.2|15199.7|15187.2|48
1601314500000|2020-09-28 17:35:00|15207.2|15194.7|15207.2|15194.7|15207.2|15194.7|15204.7|15192.2|70
1601314800000|2020-09-28 17:40:00|15204.7|15192.2|15199.7|15187.2|15207.2|15194.7|15199.7|15187.2|18
1601315100000|2020-09-28 17:45:00|15202.2|15189.7|15207.2|15194.7|15207.2|15194.7|15199.7|15187.2|23
1601315400000|2020-09-28 17:50:00|15204.7|15192.2|15204.7|15192.2|15207.2|15194.7|15204.7|15192.2|25
1601315700000|2020-09-28 17:55:00|15202.2|15189.7|15202.2|15189.7|15202.2|15189.7|15202.2|15189.7|34
1601316000000|2020-09-28 18:00:00|15204.7|15192.2|15197.2|15184.7|15204.7|15192.2|15197.2|15184.7|61
1601316300000|2020-09-28 18:05:00|15199.7|15187.2|15202.2|15189.7|15202.2|15189.7|15197.2|15184.7|89
1601316600000|2020-09-28 18:10:00|15204.7|15187.2|15204.7|15192.2|15207.2|15194.7|15202.2|15187.2|28
1601316900000|2020-09-28 18:15:00|15207.2|15194.7|15204.7|15189.7|15207.2|15194.7|15202.2|15189.7|12
1601317200000|2020-09-28 18:20:00|15202.2|15187.2|15202.2|15187.2|15204.7|15189.7|15199.7|15184.7|34
1601317500000|2020-09-28 18:25:00|15199.7|15189.7|15204.7|15192.2|15207.2|15194.7|15199.7|15187.2|26
1601317800000|2020-09-28 18:30:00|15207.2|15194.7|15207.2|15194.7|15209.7|15197.2|15204.7|15192.2|132
1601318100000|2020-09-28 18:35:00|15204.7|15192.2|15204.7|15192.2|15209.7|15197.2|15204.7|15192.2|161
1601318400000|2020-09-28 18:40:00|15202.2|15189.7|15203.5|15193.5|15207.2|15194.7|15202.2|15189.7|43
1601318700000|2020-09-28 18:45:00|15202.2|15192.2|15202.2|15192.2|15204.7|15194.7|15201|15191|15
1601319000000|2020-09-28 18:50:00|15201|15191|15203.5|15193.5|15206|15196|15201|15191|44
1601319300000|2020-09-28 18:55:00|15202.2|15192.2|15201|15191|15203.5|15193.5|15201|15191|18
1601319600000|2020-09-28 19:00:00|15203.5|15193.5|15198.5|15188.5|15203.5|15193.5|15196|15186|121
1601319900000|2020-09-28 19:05:00|15196|15186|15196|15186|15201|15191|15196|15186|35
1601320200000|2020-09-28 19:10:00|15197.2|15187.2|15196|15186|15197.2|15187.2|15193.5|15183.5|22
1601320500000|2020-09-28 19:15:00|15194.7|15184.7|15193.5|15183.5|15198.5|15188.5|15193.5|15183.5|67
1601320800000|2020-09-28 19:20:00|15194.7|15184.7|15193.5|15183.5|15196|15186|15193.5|15183.5|7
1601321100000|2020-09-28 19:25:00|15196|15186|15201|15191|15201|15191|15194.7|15184.7|71
1601321400000|2020-09-28 19:30:00|15199.7|15189.7|15199.7|15189.7|15201|15191|15193.5|15183.5|73
1601321700000|2020-09-28 19:35:00|15201|15191|15203.5|15193.5|15203.5|15193.5|15198.5|15188.5|26
1601322000000|2020-09-28 19:40:00|15202.2|15192.2|15206|15196|15206|15196|15202.2|15192.2|52
1601322300000|2020-09-28 19:45:00|15203.5|15193.5|15201|15191|15208.5|15198.5|15201|15191|291
1601322600000|2020-09-28 19:50:00|15202.2|15192.2|15203.5|15193.5|15206|15196|15201|15191|110
1601322900000|2020-09-28 19:55:00|15202.2|15192.2|15218.5|15208.5|15218.5|15208.5|15201|15191|321
1601323200000|2020-09-28 20:00:00|15217.2|15207.2|15214.7|15204.7|15218.5|15208.5|15214.7|15204.7|112
1601323500000|2020-09-28 20:05:00|15216|15206|15213.5|15203.5|15216|15206|15213.5|15203.5|24
1601323800000|2020-09-28 20:10:00|15212.2|15202.2|15211|15201|15213.5|15203.5|15211|15201|23
1601324100000|2020-09-28 20:15:00|15220.6|15196.6|15219.3|15195.3|15220.6|15196.6|15218.4|15194.4|38
1601324400000|2020-09-28 20:20:00|15219.7|15195.7|15219.7|15195.7|15220.7|15196.7|15219.3|15195.3|16
1601324700000|2020-09-28 20:25:00|15219|15195|15218.1|15194.1|15219.3|15195.3|15218.1|15194.1|2
1601325000000|2020-09-28 20:30:00|15221.1|15197.1|15227.1|15203.1|15227.1|15203.1|15217.7|15193.7|17
1601325300000|2020-09-28 20:35:00|15226.3|15202.3|15227|15203|15227.9|15203.9|15222|15198|15
1601325600000|2020-09-28 20:40:00|15227.9|15203.9|15235.6|15211.6|15235.6|15211.6|15227|15203|717
1601325900000|2020-09-28 20:45:00|15234.7|15210.7|15232.1|15208.1|15236.4|15212.4|15228.7|15204.7|314
1601326200000|2020-09-28 20:50:00|15231.3|15207.3|15228.7|15204.7|15232.1|15208.1|15228.7|15204.7|55
1601326500000|2020-09-28 20:55:00|15227.9|15203.9|15226.4|15202.4|15227.9|15203.9|15221|15197|86
1601326800000|2020-09-28 21:00:00|15224.8|15200.8|15224.2|15200.2|15225.6|15201.6|15223.3|15199.3|3
1601327100000|2020-09-28 21:05:00|15224.8|15200.8|15225.7|15201.7|15225.7|15201.7|15224.1|15200.1|4
1601327400000|2020-09-28 21:10:00|15225.6|15201.6|15227.4|15203.4|15227.9|15203.9|15225.6|15201.6|46
1601327700000|2020-09-28 21:15:00|15227.3|15203.3|15226.9|15202.9|15227.4|15203.4|15226.4|15202.4|0
1601328000000|2020-09-28 21:20:00|15226.4|15202.4|15227.2|15203.2|15227.2|15203.2|15226.3|15202.3|0
1601328300000|2020-09-28 21:25:00|15227|15203|15227.2|15203.2|15227.3|15203.3|15227|15203|0
1601328600000|2020-09-28 21:30:00|15227.3|15203.3|15228.1|15204.1|15229.4|15205.4|15227.3|15203.3|0
1601328900000|2020-09-28 21:35:00|15227.5|15203.5|15226.9|15202.9|15227.7|15203.7|15226.9|15202.9|0
1601329200000|2020-09-28 21:40:00|15226.6|15202.6|15226.6|15202.6|15226.6|15202.6|15226.6|15202.6|0
1601329500000|2020-09-28 21:45:00|15226.9|15202.9|15227.2|15203.2|15227.2|15203.2|15226.9|15202.9|0
1601329800000|2020-09-28 21:50:00|15227.3|15203.3|15228.4|15204.4|15228.8|15204.8|15226.1|15202.1|0
1601330100000|2020-09-28 21:55:00|15228.5|15204.5|15229.8|15205.8|15229.8|15205.8|15227.6|15203.6|0
1601330400000|2020-09-28 22:00:00|15226.9|15202.9|15232.1|15208.1|15235.1|15211.1|15224.3|15200.3|0
1601330700000|2020-09-28 22:05:00|15232.5|15208.5|15230.8|15206.8|15233.4|15209.4|15230|15206|0
1601331000000|2020-09-28 22:10:00|15230|15206|15232.1|15208.1|15234.2|15210.2|15229.1|15205.1|0
1601331300000|2020-09-28 22:15:00|15232.5|15208.5|15235.5|15211.5|15235.9|15211.9|15230|15206|0
1601331600000|2020-09-28 22:20:00|15235.1|15211.1|15237.7|15213.7|15238.9|15214.9|15234.2|15210.2|0
1601331900000|2020-09-28 22:25:00|15238.5|15214.5|15237.7|15213.7|15238.5|15214.5|15236.8|15212.8|0
1601332200000|2020-09-28 22:30:00|15238.1|15214.1|15237.7|15213.7|15239.8|15215.8|15236.8|15212.8|0
1601332500000|2020-09-28 22:35:00|15236.8|15212.8|15242.8|15218.8|15246.6|15222.6|15236.8|15212.8|0
1601332800000|2020-09-28 22:40:00|15244|15220|15242.8|15218.8|15244.5|15220.5|15241.9|15217.9|0
1601333100000|2020-09-28 22:45:00|15241.9|15217.9|15239.3|15215.3|15241.9|15217.9|15236.9|15212.9|0
1601333700000|2020-09-28 22:55:00|15240.1|15216.1|15243.5|15219.5|15243.5|15219.5|15240.1|15216.1|0
1601334000000|2020-09-28 23:00:00|15242.6|15218.6|15244.4|15220.4|15245.2|15221.2|15242.6|15218.6|0
1601334300000|2020-09-28 23:05:00|15244.8|15220.8|15244.4|15220.4|15245.2|15221.2|15243.5|15219.5|0
1601334600000|2020-09-28 23:10:00|15243.5|15219.5|15243.6|15219.6|15244.4|15220.4|15242.6|15218.6|0
1601334900000|2020-09-28 23:15:00|15244|15220|15247|15223|15247|15223|15243.6|15219.6|0
1601335200000|2020-09-28 23:20:00|15247.9|15223.9|15251.7|15227.7|15255.2|15231.2|15247.4|15223.4|0
1601335500000|2020-09-28 23:25:00|15252.6|15228.6|15247.8|15223.8|15252.6|15228.6|15247.8|15223.8|0
1601335800000|2020-09-28 23:30:00|15248.3|15224.3|15248.7|15224.7|15250.4|15226.4|15246.1|15222.1|0
1601336100000|2020-09-28 23:35:00|15249.1|15225.1|15247.8|15223.8|15250|15226|15247.4|15223.4|0
1601336400000|2020-09-28 23:40:00|15248.2|15224.2|15249.7|15225.7|15250.6|15226.6|15247.2|15223.2|0
1601336700000|2020-09-28 23:45:00|15250.1|15226.1|15251.4|15227.4|15251.9|15227.9|15248.9|15224.9|0
1601337000000|2020-09-28 23:50:00|15252.3|15228.3|15259.2|15235.2|15259.2|15235.2|15249.7|15225.7|0
1601337300000|2020-09-28 23:55:00|15258.3|15234.3|15257.1|15233.1|15259.2|15235.2|15253.2|15229.2|0
1601337600000|2020-09-29 00:00:00|15256.3|15232.3|15251|15227|15256.3|15232.3|15248.6|15224.6|0
1601337900000|2020-09-29 00:05:00|15251.9|15227.9|15255.3|15231.3|15255.3|15231.3|15251.9|15227.9|0
1601338200000|2020-09-29 00:10:00|15256.2|15232.2|15261.7|15237.7|15261.7|15237.7|15255.7|15231.7|0
1601338500000|2020-09-29 00:15:00|15260.9|15236.9|15251.4|15227.4|15261.7|15237.7|15251|15227|0
1601338800000|2020-09-29 00:20:00|15251.2|15227.2|15246.8|15222.8|15251.2|15227.2|15243.1|15219.1|0
1601339100000|2020-09-29 00:25:00|15246.4|15222.4|15248.7|15224.7|15252.8|15228.8|15245.9|15221.9|0
1601339400000|2020-09-29 00:30:00|15249.2|15225.2|15248.3|15224.3|15252.4|15228.4|15247.1|15223.1|0
1601339700000|2020-09-29 00:35:00|15248.5|15224.5|15262.1|15238.1|15262.1|15238.1|15247.5|15223.5|0
1601340000000|2020-09-29 00:40:00|15260.9|15236.9|15254.3|15230.3|15261.6|15237.6|15253.8|15229.8|0
1601340300000|2020-09-29 00:45:00|15254.5|15230.5|15257.5|15233.5|15257.9|15233.9|15254.3|15230.3|0
1601340600000|2020-09-29 00:50:00|15257.9|15233.9|15255.8|15231.8|15260.3|15236.3|15255.8|15231.8|0
1601340900000|2020-09-29 00:55:00|15255.4|15231.4|15256.2|15232.2|15257.1|15233.1|15252.8|15228.8|0
1601341200000|2020-09-29 01:00:00|15263.8|15253.8|15276.3|15266.3|15291.3|15281.3|15253.8|15243.8|3557
1601341500000|2020-09-29 01:05:00|15278.8|15268.8|15281.3|15271.3|15286.3|15276.3|15278.8|15268.8|1100
1601341800000|2020-09-29 01:10:00|15283.8|15273.8|15271.3|15261.3|15286.3|15276.3|15258.8|15248.8|1847
1601342100000|2020-09-29 01:15:00|15268.8|15258.8|15263.8|15253.8|15278.8|15268.8|15226.3|15216.3|2464
1601342400000|2020-09-29 01:20:00|15266.3|15256.3|15256.3|15246.3|15288.8|15278.8|15253.8|15243.8|2828
1601342700000|2020-09-29 01:25:00|15253.8|15243.8|15243.8|15233.8|15253.8|15243.8|15233.8|15223.8|3672
1601343000000|2020-09-29 01:30:00|15241.3|15231.3|15223.8|15213.8|15266.3|15256.3|15208.8|15198.8|12855
1601343300000|2020-09-29 01:35:00|15221.3|15211.3|15223.8|15213.8|15231.3|15221.3|15206.3|15196.3|5380
1601343600000|2020-09-29 01:40:00|15221.3|15211.3|15198.8|15188.8|15223.8|15213.8|15196.3|15186.3|4207
1601343900000|2020-09-29 01:45:00|15196.3|15186.3|15161.3|15151.3|15203.8|15193.8|15161.3|15151.3|5811
1601344200000|2020-09-29 01:50:00|15163.8|15153.8|15201.3|15191.3|15201.3|15191.3|15158.8|15148.8|5455
1601344500000|2020-09-29 01:55:00|15203.8|15193.8|15211.3|15201.3|15213.8|15203.8|15196.3|15186.3|4178
1601344800000|2020-09-29 02:00:00|15213.8|15203.8|15201.3|15191.3|15221.3|15211.3|15178.8|15168.8|4953
1601345100000|2020-09-29 02:05:00|15198.8|15188.8|15213.8|15203.8|15213.8|15203.8|15183.8|15173.8|3606
1601345400000|2020-09-29 02:10:00|15216.3|15206.3|15241.3|15231.3|15246.3|15236.3|15216.3|15206.3|4568
1601345700000|2020-09-29 02:15:00|15243.8|15233.8|15216.3|15206.3|15246.3|15236.3|15216.3|15206.3|2600
1601346000000|2020-09-29 02:20:00|15218.8|15208.8|15213.8|15203.8|15218.8|15208.8|15198.8|15188.8|2672
1601346300000|2020-09-29 02:25:00|15216.3|15206.3|15231.3|15221.3|15231.3|15221.3|15208.8|15198.8|1743
1601346600000|2020-09-29 02:30:00|15233.8|15223.8|15198.8|15188.8|15233.8|15223.8|15198.8|15188.8|2636
1601346900000|2020-09-29 02:35:00|15201.3|15191.3|15178.8|15168.8|15206.3|15196.3|15178.8|15168.8|2687
1601347200000|2020-09-29 02:40:00|15181.3|15171.3|15193.8|15183.8|15196.3|15186.3|15176.3|15166.3|2467
1601347500000|2020-09-29 02:45:00|15198.8|15188.8|15196.3|15186.3|15201.3|15191.3|15181.3|15171.3|2491
1601347800000|2020-09-29 02:50:00|15198.8|15188.8|15181.3|15171.3|15198.8|15188.8|15173.8|15163.8|2125
1601348100000|2020-09-29 02:55:00|15183.8|15173.8|15188.8|15178.8|15193.8|15183.8|15173.8|15163.8|1969
1601348400000|2020-09-29 03:00:00|15191.3|15181.3|15173.8|15163.8|15191.3|15181.3|15166.3|15156.3|3309
1601348700000|2020-09-29 03:05:00|15176.3|15166.3|15188.8|15178.8|15196.3|15186.3|15176.3|15166.3|2311
1601349000000|2020-09-29 03:10:00|15191.3|15181.3|15188.8|15178.8|15196.3|15186.3|15178.8|15168.8|1476
1601349300000|2020-09-29 03:15:00|15191.3|15181.3|15168.8|15158.8|15191.3|15181.3|15166.3|15156.3|2438
1601349600000|2020-09-29 03:20:00|15166.3|15156.3|15183.8|15173.8|15188.8|15178.8|15166.3|15156.3|1579
1601349900000|2020-09-29 03:25:00|15186.3|15176.3|15183.8|15173.8|15188.8|15178.8|15178.8|15168.8|1468
1601350200000|2020-09-29 03:30:00|15186.3|15176.3|15181.3|15171.3|15186.3|15176.3|15176.3|15166.3|1081
1601350500000|2020-09-29 03:35:00|15183.8|15173.8|15198.8|15188.8|15198.8|15188.8|15183.8|15173.8|655
1601350800000|2020-09-29 03:40:00|15201.3|15191.3|15201.3|15191.3|15206.3|15196.3|15196.3|15186.3|1008
1601351100000|2020-09-29 03:45:00|15198.8|15188.8|15196.3|15186.3|15198.8|15188.8|15193.8|15183.8|381
1601351400000|2020-09-29 03:50:00|15198.8|15188.8|15188.8|15178.8|15198.8|15188.8|15181.3|15171.3|718
1601351700000|2020-09-29 03:55:00|15186.3|15176.3|15188.8|15178.8|15193.8|15183.8|15186.3|15176.3|188
1601352000000|2020-09-29 04:00:00|15193.8|15183.8|15196.3|15186.3|15196.3|15186.3|15191.3|15181.3|75
1601352300000|2020-09-29 04:05:00|15193.8|15183.8|15196.3|15186.3|15198.8|15188.8|15191.3|15181.3|245
1601352600000|2020-09-29 04:10:00|15198.8|15188.8|15203.8|15193.8|15203.8|15193.8|15193.8|15183.8|115
1601352900000|2020-09-29 04:15:00|15201.3|15191.3|15198.8|15188.8|15203.8|15193.8|15198.8|15188.8|130
1601353200000|2020-09-29 04:20:00|15203.8|15193.8|15206.3|15196.3|15206.3|15196.3|15198.8|15188.8|524
1601353500000|2020-09-29 04:25:00|15203.8|15193.8|15208.8|15198.8|15208.8|15198.8|15203.8|15193.8|137
1601353800000|2020-09-29 04:30:00|15206.3|15196.3|15206.3|15196.3|15208.8|15198.8|15201.3|15191.3|482
1601354100000|2020-09-29 04:35:00|15203.8|15193.8|15203.8|15193.8|15208.8|15198.8|15203.8|15193.8|65
1601354400000|2020-09-29 04:40:00|15201.3|15191.3|15203.8|15193.8|15203.8|15193.8|15201.3|15191.3|102
1601354700000|2020-09-29 04:45:00|15198.8|15188.8|15211.3|15201.3|15211.3|15201.3|15198.8|15188.8|321
1601355000000|2020-09-29 04:50:00|15208.8|15198.8|15201.3|15191.3|15211.3|15201.3|15201.3|15191.3|200
1601355300000|2020-09-29 04:55:00|15203.8|15193.8|15203.8|15193.8|15203.8|15193.8|15198.8|15188.8|513
1601355600000|2020-09-29 05:00:00|15201.3|15191.3|15221.3|15211.3|15223.8|15213.8|15201.3|15191.3|4426
1601355900000|2020-09-29 05:05:00|15223.8|15213.8|15196.3|15186.3|15228.8|15218.8|15196.3|15186.3|2008
1601356200000|2020-09-29 05:10:00|15193.8|15183.8|15188.8|15178.8|15198.8|15188.8|15183.8|15173.8|1673
1601356500000|2020-09-29 05:15:00|15186.3|15176.3|15156.3|15146.3|15188.8|15178.8|15156.3|15146.3|3477
1601356800000|2020-09-29 05:20:00|15153.8|15143.8|15146.3|15136.3|15156.3|15146.3|15146.3|15136.3|3488
1601357100000|2020-09-29 05:25:00|15148.8|15138.8|15136.3|15126.3|15153.8|15143.8|15131.3|15121.3|2665
1601357400000|2020-09-29 05:30:00|15133.8|15123.8|15136.3|15126.3|15143.8|15133.8|15123.8|15113.8|1971
1601357700000|2020-09-29 05:35:00|15138.8|15128.8|15143.8|15133.8|15153.8|15143.8|15136.3|15126.3|1756
1601358000000|2020-09-29 05:40:00|15141.3|15131.3|15143.8|15133.8|15148.8|15138.8|15136.3|15126.3|935
1601358300000|2020-09-29 05:45:00|15146.3|15136.3|15158.8|15148.8|15171.3|15161.3|15143.8|15133.8|2579
1601358600000|2020-09-29 05:50:00|15156.3|15146.3|15158.8|15148.8|15171.3|15161.3|15153.8|15143.8|1197
1601358900000|2020-09-29 05:55:00|15161.3|15151.3|15181.3|15171.3|15188.8|15178.8|15153.8|15143.8|1841
1601359200000|2020-09-29 06:00:00|15183.8|15173.8|15183.8|15173.8|15193.8|15183.8|15176.3|15166.3|2902
1601359500000|2020-09-29 06:05:00|15186.3|15176.3|15221.3|15211.3|15221.3|15211.3|15183.8|15173.8|4614
1601359800000|2020-09-29 06:10:00|15223.8|15213.8|15201.3|15191.3|15233.8|15223.8|15198.8|15188.8|4593
1601360100000|2020-09-29 06:15:00|15198.8|15188.8|15183.8|15173.8|15208.8|15198.8|15181.3|15171.3|3729
1601360400000|2020-09-29 06:20:00|15186.3|15176.3|15171.3|15161.3|15186.3|15176.3|15163.8|15153.8|4409
1601360700000|2020-09-29 06:25:00|15168.8|15158.8|15168.8|15158.8|15186.3|15176.3|15166.3|15156.3|2840
1601361000000|2020-09-29 06:30:00|15171.3|15161.3|15148.8|15138.8|15173.8|15163.8|15136.3|15126.3|4566
1601361300000|2020-09-29 06:35:00|15151.3|15141.3|15141.3|15131.3|15151.3|15141.3|15138.8|15128.8|3003
1601361600000|2020-09-29 06:40:00|15143.8|15133.8|15141.3|15131.3|15146.3|15136.3|15131.3|15121.3|3427
1601361900000|2020-09-29 06:45:00|15143.8|15133.8|15143.8|15133.8|15156.3|15146.3|15141.3|15131.3|3335
1601362200000|2020-09-29 06:50:00|15141.3|15131.3|15141.3|15131.3|15143.8|15133.8|15131.3|15121.3|3245
1601362500000|2020-09-29 06:55:00|15138.8|15128.8|15118.8|15108.8|15146.3|15136.3|15113.8|15103.8|7218
1601362800000|2020-09-29 07:00:00|15121.3|15106.3|15103.8|15091.3|15123.8|15111.3|15101.3|15088.8|3403
1601363100000|2020-09-29 07:05:00|15101.3|15088.8|15103.8|15091.3|15106.3|15093.8|15093.8|15081.3|2928
1601363400000|2020-09-29 07:10:00|15106.3|15088.8|15108.8|15096.3|15113.8|15101.3|15101.3|15086.3|1423
1601363700000|2020-09-29 07:15:00|15106.3|15093.8|15111.3|15098.8|15116.3|15103.8|15103.8|15091.3|1277
1601364000000|2020-09-29 07:20:00|15108.8|15096.3|15123.8|15111.3|15128.8|15116.3|15108.8|15093.8|1550
1601364300000|2020-09-29 07:25:00|15126.3|15113.8|15121.3|15108.8|15126.3|15113.8|15121.3|15108.8|1034
1601364600000|2020-09-29 07:30:00|15123.8|15111.3|15126.3|15113.8|15128.8|15116.3|15121.3|15108.8|456
1601364900000|2020-09-29 07:35:00|15123.8|15111.3|15128.8|15113.8|15128.8|15116.3|15121.3|15108.8|759
1601365200000|2020-09-29 07:40:00|15126.3|15116.3|15128.8|15116.3|15133.8|15121.3|15121.3|15108.8|648
1601365500000|2020-09-29 07:45:00|15131.3|15118.8|15126.3|15113.8|15131.3|15118.8|15126.3|15113.8|378
1601365800000|2020-09-29 07:50:00|15131.3|15118.8|15138.8|15126.3|15138.8|15126.3|15128.8|15116.3|542
1601366100000|2020-09-29 07:55:00|15141.3|15128.8|15136.3|15123.8|15143.8|15131.3|15136.3|15123.8|705
1601366400000|2020-09-29 08:00:00|15138.8|15126.3|15128.8|15116.3|15148.8|15133.8|15126.3|15113.8|1727
1601366700000|2020-09-29 08:05:00|15131.3|15118.8|15126.3|15113.8|15131.3|15118.8|15123.8|15111.3|495
1601367000000|2020-09-29 08:10:00|15128.8|15116.3|15133.8|15121.3|15133.8|15121.3|15121.3|15108.8|327
1601367300000|2020-09-29 08:15:00|15136.3|15123.8|15141.3|15128.8|15143.8|15131.3|15136.3|15123.8|808
1601367600000|2020-09-29 08:20:00|15143.8|15131.3|15143.8|15131.3|15146.3|15133.8|15138.8|15126.3|685
1601367900000|2020-09-29 08:25:00|15146.3|15133.8|15143.8|15131.3|15148.8|15136.3|15138.8|15126.3|683
1601368200000|2020-09-29 08:30:00|15148|15124|15161.7|15137.7|15166.2|15142.2|15144.8|15120.8|2
1601368500000|2020-09-29 08:35:00|15159.3|15135.3|15162.8|15138.8|15165.1|15141.1|15157.4|15133.4|182
1601368800000|2020-09-29 08:40:00|15163|15139|15153.3|15129.3|15169.4|15145.4|15148.8|15124.8|0
1601369100000|2020-09-29 08:45:00|15153.7|15129.7|15143.5|15119.5|15168.7|15144.7|15143.3|15119.3|0
1601369400000|2020-09-29 08:50:00|15143.7|15119.7|15143.1|15119.1|15149.3|15125.3|15141.6|15117.6|0
1601369700000|2020-09-29 08:55:00|15143.3|15119.3|15153.4|15129.4|15157|15133|15142.9|15118.9|0
1601370000000|2020-09-29 09:00:00|15148.8|15136.3|15136.3|15123.8|15151.3|15138.8|15136.3|15123.8|281
1601370300000|2020-09-29 09:05:00|15133.8|15121.3|15138.8|15123.8|15141.3|15128.8|15131.3|15118.8|367
1601370600000|2020-09-29 09:10:00|15136.3|15126.3|15133.8|15121.3|15138.8|15126.3|15131.3|15118.8|433
1601370900000|2020-09-29 09:15:00|15131.3|15118.8|15131.3|15118.8|15136.3|15123.8|15131.3|15116.3|424
1601371200000|2020-09-29 09:20:00|15128.8|15116.3|15123.8|15111.3|15128.8|15116.3|15118.8|15106.3|766
1601371500000|2020-09-29 09:25:00|15121.3|15108.8|15126.3|15113.8|15126.3|15113.8|15121.3|15108.8|395
1601371800000|2020-09-29 09:30:00|15123.8|15111.3|15131.3|15118.8|15131.3|15118.8|15118.8|15106.3|365
1601372100000|2020-09-29 09:35:00|15133.8|15121.3|15141.3|15128.8|15143.8|15131.3|15133.8|15121.3|153
1601372400000|2020-09-29 09:40:00|15143.8|15131.3|15143.8|15131.3|15143.8|15131.3|15141.3|15128.8|54
1601372700000|2020-09-29 09:45:00|15146.3|15133.8|15136.3|15123.8|15148.8|15133.8|15136.3|15123.8|131
1601373000000|2020-09-29 09:50:00|15138.8|15126.3|15138.8|15126.3|15141.3|15128.8|15133.8|15121.3|73
1601373300000|2020-09-29 09:55:00|15141.3|15123.8|15143.8|15131.3|15146.3|15131.3|15138.8|15123.8|188
1601373600000|2020-09-29 10:00:00|15141.3|15128.8|15141.3|15128.8|15143.8|15131.3|15136.3|15123.8|189
1601373900000|2020-09-29 10:05:00|15143.8|15131.3|15143.8|15131.3|15146.3|15133.8|15141.3|15128.8|66
1601374200000|2020-09-29 10:10:00|15146.3|15133.8|15148.8|15136.3|15151.3|15138.8|15143.8|15131.3|171
1601374500000|2020-09-29 10:15:00|15146.3|15133.8|15151.3|15138.8|15153.8|15141.3|15146.3|15133.8|110
1601374800000|2020-09-29 10:20:00|15153.8|15141.3|15153.8|15138.8|15153.8|15141.3|15148.8|15136.3|84
1601375100000|2020-09-29 10:25:00|15151.3|15141.3|15153.8|15141.3|15153.8|15141.3|15148.8|15136.3|12
1601375400000|2020-09-29 10:30:00|15151.3|15138.8|15143.8|15131.3|15151.3|15138.8|15143.8|15131.3|436
1601375700000|2020-09-29 10:35:00|15141.3|15128.8|15143.8|15131.3|15143.8|15131.3|15138.8|15126.3|48
1601376000000|2020-09-29 10:40:00|15141.3|15128.8|15133.8|15121.3|15146.3|15133.8|15133.8|15121.3|152
1601376300000|2020-09-29 10:45:00|15136.3|15123.8|15136.3|15123.8|15138.8|15123.8|15133.8|15121.3|106
1601376600000|2020-09-29 10:50:00|15133.8|15121.3|15136.3|15121.3|15138.8|15126.3|15133.8|15121.3|144
1601376900000|2020-09-29 10:55:00|15133.8|15123.8|15133.8|15121.3|15138.8|15126.3|15131.3|15118.8|278
1601377200000|2020-09-29 11:00:00|15136.3|15123.8|15138.8|15126.3|15143.8|15131.3|15136.3|15123.8|177
1601377500000|2020-09-29 11:05:00|15141.3|15128.8|15141.3|15128.8|15143.8|15128.8|15136.3|15123.8|177
1601377800000|2020-09-29 11:10:00|15143.8|15131.3|15143.8|15131.3|15148.8|15133.8|15143.8|15131.3|348
1601378100000|2020-09-29 11:15:00|15146.3|15133.8|15138.8|15126.3|15146.3|15133.8|15138.8|15126.3|70
1601378400000|2020-09-29 11:20:00|15141.3|15128.8|15138.8|15126.3|15141.3|15128.8|15136.3|15123.8|192
1601378700000|2020-09-29 11:25:00|15141.3|15128.8|15138.8|15126.3|15143.8|15131.3|15138.8|15126.3|46
1601379000000|2020-09-29 11:30:00|15141.3|15128.8|15138.8|15126.3|15141.3|15128.8|15136.3|15123.8|61
1601379300000|2020-09-29 11:35:00|15141.3|15128.8|15143.8|15131.3|15143.8|15131.3|15138.8|15126.3|77
1601379600000|2020-09-29 11:40:00|15141.3|15128.8|15143.8|15131.3|15143.8|15131.3|15141.3|15128.8|56
1601379900000|2020-09-29 11:45:00|15141.3|15128.8|15143.8|15131.3|15143.8|15131.3|15138.8|15126.3|60
1601380200000|2020-09-29 11:50:00|15141.3|15128.8|15141.3|15128.8|15143.8|15131.3|15141.3|15128.8|31
1601380500000|2020-09-29 11:55:00|15143.8|15131.3|15143.8|15131.3|15143.8|15131.3|15138.8|15126.3|43
1601380800000|2020-09-29 12:00:00|15141.3|15128.8|15136.3|15123.8|15141.3|15128.8|15133.8|15121.3|49
1601381100000|2020-09-29 12:05:00|15133.8|15121.3|15136.3|15123.8|15136.3|15123.8|15133.8|15121.3|7
1601381400000|2020-09-29 12:10:00|15138.8|15121.3|15136.3|15123.8|15138.8|15123.8|15136.3|15121.3|87
1601381700000|2020-09-29 12:15:00|15138.8|15121.3|15146.3|15133.8|15146.3|15133.8|15138.8|15121.3|292
1601382000000|2020-09-29 12:20:00|15148.8|15136.3|15148.8|15136.3|15151.3|15138.8|15148.8|15136.3|54
1601382300000|2020-09-29 12:25:00|15151.3|15133.8|15148.8|15136.3|15151.3|15136.3|15146.3|15133.8|16
1601382600000|2020-09-29 12:30:00|15151.3|15138.8|15148.8|15136.3|15151.3|15138.8|15148.8|15136.3|28
1601382900000|2020-09-29 12:35:00|15146.3|15133.8|15151.3|15138.8|15153.8|15141.3|15146.3|15133.8|131
1601383200000|2020-09-29 12:40:00|15148.8|15136.3|15148.8|15136.3|15151.3|15138.8|15148.8|15136.3|33
1601383500000|2020-09-29 12:45:00|15151.3||15148.8||15151.3||15148.8||24
1601383800000|2020-09-29 12:50:00|15146.3|15133.8|15143.8|15131.3|15146.3|15133.8|15141.3|15128.8|84
1601384100000|2020-09-29 12:55:00|15141.3|15128.8|15151.3|15138.8|15153.8|15138.8|15141.3|15128.8|189
1601384400000|2020-09-29 13:00:00|15153.8|15141.3|15156.3|15143.8|15158.8|15146.3|15153.8|15141.3|173
1601384700000|2020-09-29 13:05:00|15153.8|15141.3|15158.8|15146.3|15158.8|15146.3|15153.8|15141.3|157
1601385000000|2020-09-29 13:10:00|15156.3|15143.8|15156.3|15143.8|15158.8|15146.3|15153.8|15141.3|113
1601385300000|2020-09-29 13:15:00|15158.8|15146.3|15151.3|15138.8|15158.8|15146.3|15148.8|15136.3|88
1601385600000|2020-09-29 13:20:00|15153.8|15136.3|15151.3|15138.8|15153.8|15141.3|15148.8|15136.3|19
1601385900000|2020-09-29 13:25:00|15153.8|15136.3|15151.3|15138.8|15153.8|15141.3|15148.8|15136.3|35
1601386200000|2020-09-29 13:30:00|15148.8|15136.3|15153.8|15141.3|15156.3|15143.8|15148.8|15136.3|398
1601386500000|2020-09-29 13:35:00|15156.3|15143.8|15158.8|15146.3|15161.3|15148.8|15153.8|15141.3|224
1601386800000|2020-09-29 13:40:00|15161.3|15148.8|15151.3|15138.8|15161.3|15148.8|15148.8|15136.3|148
1601387100000|2020-09-29 13:45:00|15148.8|15136.3|15158.8|15146.3|15163.8|15151.3|15148.8|15136.3|174
1601387400000|2020-09-29 13:50:00|15161.3|15148.8|15156.3|15143.8|15161.3|15148.8|15151.3|15138.8|76
1601387700000|2020-09-29 13:55:00|15158.8|15146.3|15153.8|15141.3|15158.8|15146.3|15148.8|15136.3|74
1601388000000|2020-09-29 14:00:00|15156.3|15143.8|15161.3|15148.8|15163.8|15151.3|15151.3|15136.3|119
1601388300000|2020-09-29 14:05:00|15163.8|15151.3|15158.8|15146.3|15166.3|15151.3|15153.8|15141.3|147
1601388600000|2020-09-29 14:10:00|15161.3|15148.8|15161.3|15148.8|15163.8|15151.3|15158.8|15146.3|125
1601388900000|2020-09-29 14:15:00|15163.8|15151.3|15161.3|15148.8|15166.3|15153.8|15158.8|15146.3|194
1601389200000|2020-09-29 14:20:00|15163.8|15146.3|15163.8|15151.3|15166.3|15153.8|15161.3|15146.3|187
1601389500000|2020-09-29 14:25:00|15166.3|15153.8|15166.3|15153.8|15168.8|15156.3|15158.8|15146.3|339
1601389800000|2020-09-29 14:30:00|15168.8|15156.3|15161.3|15148.8|15168.8|15156.3|15161.3|15148.8|205
1601390100000|2020-09-29 14:35:00|15158.8|15146.3|15153.8|15141.3|15161.3|15148.8|15148.8|15136.3|234
1601390400000|2020-09-29 14:40:00|15156.3|15143.8|15163.8|15151.3|15163.8|15151.3|15153.8|15141.3|263
1601390700000|2020-09-29 14:45:00|15161.3|15148.8|15166.3|15153.8|15166.3|15153.8|15153.8|15141.3|484
1601391000000|2020-09-29 14:50:00|15168.8|15156.3|15166.3|15153.8|15171.3|15158.8|15161.3|15146.3|235
1601391300000|2020-09-29 14:55:00|15168.8|15156.3|15168.8|15156.3|15171.3|15158.8|15168.8|15156.3|175
1601391600000|2020-09-29 15:00:00|15171.3|15158.8|15171.3|15158.8|15171.3|15158.8|15163.8|15151.3|250
1601391900000|2020-09-29 15:05:00|15168.8|15156.3|15168.8|15156.3|15176.3|15163.8|15166.3|15153.8|308
1601392200000|2020-09-29 15:10:00|15171.3|15158.8|15173.8|15161.3|15176.3|15163.8|15171.3|15156.3|143
1601392500000|2020-09-29 15:15:00|15176.3|15163.8|15178.8|15166.3|15178.8|15166.3|15176.3|15163.8|144
1601392800000|2020-09-29 15:20:00|15181.3|15168.8|15183.8|15171.3|15183.8|15171.3|15181.3|15168.8|163
1601393100000|2020-09-29 15:25:00|15181.3|15168.8|15178.8|15166.3|15181.3|15168.8|15176.3|15163.8|275
1601393400000|2020-09-29 15:30:00|15176.3|15163.8|15178.8|15166.3|15178.8|15166.3|15173.8|15161.3|200
1601393700000|2020-09-29 15:35:00|15176.3|15163.8|15178.8|15166.3|15178.8|15166.3|15176.3|15163.8|109
1601394000000|2020-09-29 15:40:00|15176.3|15163.8|15163.8|15151.3|15176.3|15163.8|15158.8|15146.3|407
1601394300000|2020-09-29 15:45:00|15161.3|15148.8|15163.8|15151.3|15166.3|15153.8|15161.3|15148.8|137
1601394600000|2020-09-29 15:50:00|15166.3|15153.8|15171.3|15158.8|15173.8|15161.3|15166.3|15153.8|163
1601394900000|2020-09-29 15:55:00|15173.8|15161.3|15171.3|15158.8|15176.3|15163.8|15171.3|15158.8|173
1601395200000|2020-09-29 16:00:00|15173.8|15161.3|15168.8|15156.3|15173.8|15161.3|15168.8|15156.3|137
1601395500000|2020-09-29 16:05:00|15171.3|15158.8|15176.3|15163.8|15176.3|15163.8|15171.3|15158.8|113
1601395800000|2020-09-29 16:10:00|15173.8|15161.3|15173.8|15161.3|15176.3|15163.8|15173.8|15161.3|104
1601396100000|2020-09-29 16:15:00|15171.3|15158.8|15173.8|15161.3|15176.3|15163.8|15171.3|15158.8|115
1601396400000|2020-09-29 16:20:00|15176.3|15163.8|15173.8|15161.3|15176.3|15163.8|15173.8|15161.3|69
1601396700000|2020-09-29 16:25:00|15176.3|15163.8|15178.8|15166.3|15178.8|15166.3|15173.8|15161.3|86
1601397000000|2020-09-29 16:30:00|15181.3|15168.8|15181.3|15168.8|15181.3|15168.8|15178.8|15168.8|57
1601397300000|2020-09-29 16:35:00|15183.8|15171.3|15193.8|15181.3|15196.3|15183.8|15183.8|15171.3|710
1601397600000|2020-09-29 16:40:00|15196.3|15183.8|15196.3|15183.8|15196.3|15183.8|15193.8|15181.3|131
1601397900000|2020-09-29 16:45:00|15193.8|15181.3|15193.8|15181.3|15198.8|15186.3|15193.8|15181.3|177
1601398200000|2020-09-29 16:50:00|15196.3|15183.8|15196.3|15183.8|15198.8|15183.8|15196.3|15183.8|75
1601398500000|2020-09-29 16:55:00|15198.8|15186.3|15203.8|15191.3|15206.3|15193.8|15198.8|15186.3|288
1601398800000|2020-09-29 17:00:00|15201.3|15188.8|15201.3|15188.8|15201.3|15188.8|15198.8|15186.3|102
1601399100000|2020-09-29 17:05:00|15198.8|15186.3|15191.3|15178.8|15198.8|15186.3|15191.3|15178.8|124
1601399400000|2020-09-29 17:10:00|15193.8|15181.3|15193.8|15181.3|15196.3|15183.8|15191.3|15178.8|181
1601399700000|2020-09-29 17:15:00|15196.3|15183.8|15206.3|15193.8|15206.3|15193.8|15196.3|15181.3|141
1601400000000|2020-09-29 17:20:00|15203.8|15191.3|15206.3|15193.8|15206.3|15193.8|15203.8|15191.3|145
1601400300000|2020-09-29 17:25:00|15203.8|15191.3|15208.8|15196.3|15208.8|15196.3|15203.8|15191.3|157
1601400600000|2020-09-29 17:30:00|15211.3|15198.8|15211.3|15198.8|15211.3|15198.8|15208.8|15196.3|124
1601400900000|2020-09-29 17:35:00|15213.8|15201.3|15208.8|15196.3|15213.8|15201.3|15208.8|15196.3|188
1601401200000|2020-09-29 17:40:00|15211.3|15198.8|15208.8|15196.3|15213.8|15198.8|15208.8|15196.3|116
1601401500000|2020-09-29 17:45:00|15211.3|15198.8|15208.8|15196.3|15211.3|15198.8|15208.8|15196.3|93
1601401800000|2020-09-29 17:50:00|15211.3|15198.8|15221.3|15208.8|15221.3|15208.8|15211.3|15198.8|374
1601402100000|2020-09-29 17:55:00|15223.8|15211.3|15231.3|15218.8|15231.3|15218.8|15221.3|15211.3|275
1601402400000|2020-09-29 18:00:00|15233.8|15221.3|15226.3|15213.8|15236.3|15221.3|15226.3|15213.8|230
1601402700000|2020-09-29 18:05:00|15228.8|15216.3|15228.8|15216.3|15228.8|15216.3|15223.8|15211.3|118
1601403000000|2020-09-29 18:10:00|15231.3|15218.8|15233.8|15221.3|15233.8|15221.3|15228.8|15216.3|131
1601403300000|2020-09-29 18:15:00|15231.3|15218.8|15238.8|15226.3|15238.8|15226.3|15231.3|15218.8|163
1601403600000|2020-09-29 18:20:00|15241.3|15228.8|15238.8|15226.3|15241.3|15228.8|15238.8|15226.3|138
1601403900000|2020-09-29 18:25:00|15241.3|15228.8|15246.3|15233.8|15246.3|15233.8|15238.8|15228.8|159
1601404200000|2020-09-29 18:30:00|15248.8|15236.3|15246.3|15233.8|15251.3|15236.3|15246.3|15233.8|223
1601404500000|2020-09-29 18:35:00|15243.8|15231.3|15243.8|15231.3|15246.3|15233.8|15243.8|15231.3|171
1601404800000|2020-09-29 18:40:00|15241.3|15228.8|15242.6|15232.6|15243.8|15232.6|15238.8|15226.3|107
1601405100000|2020-09-29 18:45:00|15240.1|15230.1|15240.1|15230.1|15242.6|15232.6|15237.6|15227.6|219
1601405400000|2020-09-29 18:50:00|15241.3|15231.3|15240.1|15230.1|15245.1|15235.1|15240.1|15230.1|156
1601405700000|2020-09-29 18:55:00|15241.3|15231.3|15240.1|15230.1|15242.6|15232.6|15240.1|15230.1|91
1601406000000|2020-09-29 19:00:00|15241.3|15231.3|15238.8|15228.8|15242.6|15232.6|15237.6|15227.6|89
1601406300000|2020-09-29 19:05:00|15237.6|15227.6|15237.6|15227.6|15240.1|15230.1|15237.6|15227.6|73
1601406600000|2020-09-29 19:10:00|15236.3|15226.3|15236.3|15226.3|15240.1|15230.1|15235.1|15225.1|115
1601406900000|2020-09-29 19:15:00|15237.6|15227.6|15240.1|15230.1|15240.1|15230.1|15235.1|15225.1|60
1601407200000|2020-09-29 19:20:00|15238.8|15228.8|15233.8|15223.8|15238.8|15228.8|15232.6|15222.6|104
1601407500000|2020-09-29 19:25:00|15232.6|15222.6|15232.6|15222.6|15233.8|15223.8|15231.3|15221.3|44
1601407800000|2020-09-29 19:30:00|15231.3|15221.3|15235.1|15225.1|15237.6|15227.6|15230.1|15220.1|39
1601408100000|2020-09-29 19:35:00|15233.8|15223.8|15231.3|15221.3|15235.1|15225.1|15230.1|15220.1|84
1601408400000|2020-09-29 19:40:00|15230.1|15220.1|15226.3|15216.3|15230.1|15220.1|15225.1|15215.1|73
1601408700000|2020-09-29 19:45:00|15227.6|15217.6|15227.6|15217.6|15228.8|15218.8|15225.1|15215.1|90
1601409000000|2020-09-29 19:50:00|15228.8|15218.8|15218.8|15208.8|15230.1|15220.1|15217.6|15207.6|390
1601409300000|2020-09-29 19:55:00|15217.6|15207.6|15207.6|15197.6|15220.1|15210.1|15207.6|15197.6|297
1601409600000|2020-09-29 20:00:00|15208.8|15198.8|15216.3|15206.3|15217.6|15207.6|15207.6|15197.6|198
1601409900000|2020-09-29 20:05:00|15217.6|15207.6|15217.6|15207.6|15217.6|15207.6|15216.3|15206.3|12
1601410200000|2020-09-29 20:10:00|15216.3|15206.3|15215.1|15205.1|15217.6|15207.6|15215.1|15205.1|106
1601410500000|2020-09-29 20:15:00|15223.2|15199.2|15221.2|15197.2|15223.5|15199.5|15220|15196|19
1601410800000|2020-09-29 20:20:00|15221.5|15197.5|15220.6|15196.6|15221.8|15197.8|15220.1|15196.1|1
1601411100000|2020-09-29 20:25:00|15221.1|15197.1|15221.3|15197.3|15221.9|15197.9|15220.6|15196.6|2
1601411400000|2020-09-29 20:30:00|15223.7|15199.7|15221.2|15197.2|15227.9|15203.9|15219.5|15195.5|17
1601411700000|2020-09-29 20:35:00|15222.1|15198.1|15219.8|15195.8|15222.4|15198.4|15218.1|15194.1|6
1601412000000|2020-09-29 20:40:00|15220.7|15196.7|15217.6|15193.6|15221.5|15197.5|15217.6|15193.6|44
1601412300000|2020-09-29 20:45:00|15218.4|15194.4|15217.7|15193.7|15221.9|15197.9|15217.6|15193.6|200
1601412600000|2020-09-29 20:50:00|15218.6|15194.6|15209.1|15185.1|15218.6|15194.6|15206.6|15182.6|64
1601412900000|2020-09-29 20:55:00|15208.3|15184.3|15205.8|15181.8|15211.7|15187.7|15205.7|15181.7|74
1601413200000|2020-09-29 21:00:00|15205.2|15181.2|15203.7|15179.7|15205.2|15181.2|15203.7|15179.7|3
1601413500000|2020-09-29 21:05:00|15203.4|15179.4|15202.8|15178.8|15204.3|15180.3|15202.4|15178.4|0
1601413800000|2020-09-29 21:10:00|15203.5|15179.5|15203.5|15179.5|15204.3|15180.3|15202.5|15178.5|2
1601414100000|2020-09-29 21:15:00|15202.9|15178.9|15203.2|15179.2|15203.8|15179.8|15202.4|15178.4|0
1601414400000|2020-09-29 21:20:00|15203.3|15179.3|15202.1|15178.1|15203.3|15179.3|15201.7|15177.7|0
1601414700000|2020-09-29 21:25:00|15202.5|15178.5|15201.7|15177.7|15202.5|15178.5|15201.4|15177.4|0
1601415000000|2020-09-29 21:30:00|15201.4|15177.4|15201.5|15177.5|15201.8|15177.8|15201.4|15177.4|0
1601415300000|2020-09-29 21:35:00|15201.4|15177.4|15201.4|15177.4|15201.7|15177.7|15201.4|15177.4|0
1601415600000|2020-09-29 21:40:00|15201.3|15177.3|15201.2|15177.2|15201.4|15177.4|15201.2|15177.2|0
1601415900000|2020-09-29 21:45:00|15201.3|15177.3|15202.2|15178.2|15202.2|15178.2|15201.3|15177.3|0
1601416200000|2020-09-29 21:50:00|15202.1|15178.1|15201.8|15177.8|15202.2|15178.2|15200.8|15176.8|0
1601416500000|2020-09-29 21:55:00|15200.9|15176.9|15201.9|15177.9|15203.2|15179.2|15200.9|15176.9|0
1601416800000|2020-09-29 22:00:00|15204|15180|15208.7|15184.7|15210.4|15186.4|15198.8|15174.8|0
1601417100000|2020-09-29 22:05:00|15209.1|15185.1|15212.1|15188.1|15213|15189|15207.9|15183.9|0
1601417400000|2020-09-29 22:10:00|15212.5|15188.5|15215.6|15191.6|15215.6|15191.6|15211.7|15187.7|0
1601417700000|2020-09-29 22:15:00|15216.1|15192.1|15216.9|15192.9|15217.8|15193.8|15213.9|15189.9|0
1601418000000|2020-09-29 22:20:00|15216.1|15192.1|15213.5|15189.5|15217.8|15193.8|15213.5|15189.5|0
1601418300000|2020-09-29 22:25:00|15212.7|15188.7|15213.5|15189.5|15213.5|15189.5|15210.9|15186.9|0
1601418600000|2020-09-29 22:30:00|15214.4|15190.4|15209.2|15185.2|15217.8|15193.8|15208.4|15184.4|0
1601418900000|2020-09-29 22:35:00|15210.1|15186.1|15212.7|15188.7|15214.4|15190.4|15206.7|15182.7|0
1601419200000|2020-09-29 22:40:00|15212.2|15188.2|15214.4|15190.4|15214.4|15190.4|15212.2|15188.2|0
1601419500000|2020-09-29 22:45:00|15215.9|15191.9|15216.7|15192.7|15217.1|15193.1|15215.9|15191.9|0
1601419800000|2020-09-29 22:50:00|15217.6|15193.6|15229.7|15205.7|15233.4|15209.4|15217.6|15193.6|0
1601420100000|2020-09-29 22:55:00|15228.9|15204.9|15225.4|15201.4|15229.7|15205.7|15224.6|15200.6|0
1601420400000|2020-09-29 23:00:00|15224.6|15200.6|15225.9|15201.9|15227.6|15203.6|15224.6|15200.6|0
1601420700000|2020-09-29 23:05:00|15226.8|15202.8|15233.6|15209.6|15236.2|15212.2|15225.1|15201.1|0
1601421000000|2020-09-29 23:10:00|15232.8|15208.8|15230.9|15206.9|15234.5|15210.5|15229.3|15205.3|0
1601421300000|2020-09-29 23:15:00|15231.8|15207.8|15231.8|15207.8|15234.4|15210.4|15230.1|15206.1|0
1601421600000|2020-09-29 23:20:00|15231.3|15207.3|15229.2|15205.2|15232.6|15208.6|15228.8|15204.8|0
1601421900000|2020-09-29 23:25:00|15230.1|15206.1|15232.6|15208.6|15234.4|15210.4|15230.1|15206.1|0
1601422200000|2020-09-29 23:30:00|15231.8|15207.8|15228.4|15204.4|15233.5|15209.5|15227.5|15203.5|0
1601422500000|2020-09-29 23:35:00|15227.9|15203.9|15225.3|15201.3|15230.1|15206.1|15223|15199|0
1601422800000|2020-09-29 23:40:00|15226.1|15202.1|15230.4|15206.4|15230.4|15206.4|15226.1|15202.1|0
1601423100000|2020-09-29 23:45:00|15229.6|15205.6|15230.1|15206.1|15233.8|15209.8|15227|15203|0
1601423400000|2020-09-29 23:50:00|15229.7|15205.7|15230.5|15206.5|15232.7|15208.7|15228.4|15204.4|0
1601423700000|2020-09-29 23:55:00|15230.1|15206.1|15229.1|15205.1|15232.6|15208.6|15229.1|15205.1|0
1601424000000|2020-09-30 00:00:00|15228.3|15204.3|15234.7|15210.7|15236.4|15212.4|15226|15202|0
1601424300000|2020-09-30 00:05:00|15235.1|15211.1|15232.3|15208.3|15236.4|15212.4|15231.5|15207.5|0
1601424600000|2020-09-30 00:10:00|15233.2|15209.2|15236.3|15212.3|15237.1|15213.1|15231.5|15207.5|0
1601424900000|2020-09-30 00:15:00|15237.1|15213.1|15237.7|15213.7|15242.3|15218.3|15235.4|15211.4|0
1601425200000|2020-09-30 00:20:00|15236.6|15212.6|15230.4|15206.4|15238.6|15214.6|15226.8|15202.8|0
1601425500000|2020-09-30 00:25:00|15230.9|15206.9|15233.7|15209.7|15237.3|15213.3|15230.4|15206.4|0
1601425800000|2020-09-30 00:30:00|15233.9|15209.9|15217.8|15193.8|15234.1|15210.1|15213.4|15189.4|0
1601426100000|2020-09-30 00:35:00|15218|15194|15213|15189|15218|15194|15211.4|15187.4|0
1601426400000|2020-09-30 00:40:00|15213.4|15189.4|15207|15183|15213.4|15189.4|15204.9|15180.9|0
1601426700000|2020-09-30 00:45:00|15206.6|15182.6|15205|15181|15211.1|15187.1|15204.2|15180.2|0
1601427000000|2020-09-30 00:50:00|15204.6|15180.6|15208.3|15184.3|15213.2|15189.2|15201.4|15177.4|0
1601427300000|2020-09-30 00:55:00|15208.7|15184.7|15207.6|15183.6|15219.6|15195.6|15207.4|15183.4|0
1601427600000|2020-09-30 01:00:00|15207.4|15183.4|15212.8|15202.8|15225.3|15215.3|15187.8|15177.8|2380
1601427900000|2020-09-30 01:05:00|15210.3|15200.3|15207.8|15197.8|15217.8|15207.8|15202.8|15192.8|728
1601428200000|2020-09-30 01:10:00|15210.3|15200.3|15212.8|15202.8|15217.8|15207.8|15202.8|15192.8|475
1601428500000|2020-09-30 01:15:00|15217.8|15207.8|15280.3|15270.3|15290.3|15280.3|15217.8|15207.8|5656
1601428800000|2020-09-30 01:20:00|15277.8|15267.8|15237.8|15227.8|15285.3|15275.3|15237.8|15227.8|3580
1601429100000|2020-09-30 01:25:00|15235.3|15225.3|15227.8|15217.8|15250.3|15240.3|15215.3|15205.3|5131
1601429400000|2020-09-30 01:30:00|15222.8|15212.8|15227.8|15217.8|15237.8|15227.8|15210.3|15200.3|18051
1601429700000|2020-09-30 01:35:00|15225.3|15215.3|15242.8|15232.8|15257.8|15247.8|15222.8|15212.8|6908
1601430000000|2020-09-30 01:40:00|15245.3|15235.3|15265.3|15255.3|15275.3|15265.3|15245.3|15235.3|6687
1601430300000|2020-09-30 01:45:00|15267.8|15257.8|15267.8|15257.8|15292.8|15282.8|15257.8|15247.8|7724
1601430600000|2020-09-30 01:50:00|15270.3|15260.3|15260.3|15250.3|15277.8|15267.8|15255.3|15245.3|4173
1601430900000|2020-09-30 01:55:00|15262.8|15252.8|15260.3|15250.3|15267.8|15257.8|15247.8|15237.8|3163
1601431200000|2020-09-30 02:00:00|15257.8|15247.8|15260.3|15250.3|15272.8|15262.8|15255.3|15245.3|2715
1601431500000|2020-09-30 02:05:00|15262.8|15252.8|15285.3|15275.3|15287.8|15277.8|15247.8|15237.8|4749
1601431800000|2020-09-30 02:10:00|15287.8|15277.8|15307.8|15297.8|15307.8|15297.8|15272.8|15262.8|4919
1601432100000|2020-09-30 02:15:00|15305.3|15295.3|15320.3|15310.3|15327.8|15317.8|15302.8|15292.8|6192
1601432400000|2020-09-30 02:20:00|15322.8|15312.8|15302.8|15292.8|15340.3|15330.3|15300.3|15290.3|6960
1601432700000|2020-09-30 02:25:00|15305.3|15295.3|15305.3|15295.3|15312.8|15302.8|15300.3|15290.3|3191
1601433000000|2020-09-30 02:30:00|15307.8|15297.8|15322.8|15312.8|15327.8|15317.8|15305.3|15295.3|4129
1601433300000|2020-09-30 02:35:00|15320.3|15310.3|15342.8|15332.8|15347.8|15337.8|15317.8|15307.8|4534
1601433600000|2020-09-30 02:40:00|15345.3|15335.3|15310.3|15300.3|15350.3|15340.3|15305.3|15295.3|4841
1601433900000|2020-09-30 02:45:00|15312.8|15302.8|15300.3|15290.3|15317.8|15307.8|15292.8|15282.8|2883
1601434200000|2020-09-30 02:50:00|15302.8|15292.8|15317.8|15307.8|15322.8|15312.8|15300.3|15290.3|2202
1601434500000|2020-09-30 02:55:00|15315.3|15305.3|15320.3|15310.3|15320.3|15310.3|15307.8|15297.8|1999
1601434800000|2020-09-30 03:00:00|15322.8|15312.8|15307.8|15297.8|15322.8|15312.8|15290.3|15280.3|2990
1601435100000|2020-09-30 03:05:00|15305.3|15295.3|15292.8|15282.8|15315.3|15305.3|15290.3|15280.3|2429
1601435400000|2020-09-30 03:10:00|15290.3|15280.3|15270.3|15260.3|15290.3|15280.3|15255.3|15245.3|3911
1601435700000|2020-09-30 03:15:00|15272.8|15262.8|15275.3|15265.3|15282.8|15272.8|15267.8|15257.8|2012
1601436000000|2020-09-30 03:20:00|15272.8|15262.8|15282.8|15272.8|15287.8|15277.8|15272.8|15262.8|1625
1601436300000|2020-09-30 03:25:00|15285.3|15275.3|15287.8|15277.8|15287.8|15277.8|15275.3|15265.3|1266
1601436600000|2020-09-30 03:30:00|15285.3|15275.3|15280.3|15270.3|15287.8|15277.8|15275.3|15265.3|374
1601436900000|2020-09-30 03:35:00|15282.8|15272.8|15282.8|15272.8|15285.3|15275.3|15277.8|15267.8|324
1601437200000|2020-09-30 03:40:00|15280.3|15270.3|15282.8|15272.8|15287.8|15277.8|15280.3|15270.3|344
1601437500000|2020-09-30 03:45:00|15280.3|15270.3|15282.8|15272.8|15282.8|15272.8|15277.8|15267.8|178
1601437800000|2020-09-30 03:50:00|15280.3|15270.3|15277.8|15267.8|15282.8|15272.8|15277.8|15267.8|96
1601438100000|2020-09-30 03:55:00|15280.3|15270.3|15272.8|15262.8|15280.3|15270.3|15272.8|15262.8|308
1601438400000|2020-09-30 04:00:00|15275.3|15265.3|15277.8|15267.8|15280.3|15270.3|15275.3|15265.3|119
1601438700000|2020-09-30 04:05:00|15280.3|15270.3|15275.3|15265.3|15280.3|15270.3|15275.3|15265.3|158
1601439000000|2020-09-30 04:10:00|15277.8|15267.8|15275.3|15265.3|15280.3|15270.3|15275.3|15265.3|204
1601439300000|2020-09-30 04:15:00|15277.8|15267.8|15265.3|15255.3|15277.8|15267.8|15262.8|15252.8|542
1601439600000|2020-09-30 04:20:00|15262.8|15252.8|15262.8|15252.8|15265.3|15255.3|15260.3|15250.3|590
1601439900000|2020-09-30 04:25:00|15260.3|15250.3|15272.8|15262.8|15275.3|15265.3|15260.3|15250.3|188
1601440200000|2020-09-30 04:30:00|15270.3|15260.3|15275.3|15265.3|15277.8|15267.8|15270.3|15260.3|95
1601440500000|2020-09-30 04:35:00|15272.8|15262.8|15272.8|15262.8|15277.8|15267.8|15272.8|15262.8|101
1601440800000|2020-09-30 04:40:00|15275.3|15265.3|15275.3|15265.3|15275.3|15265.3|15270.3|15260.3|157
1601441100000|2020-09-30 04:45:00|15272.8|15262.8|15272.8|15262.8|15272.8|15262.8|15270.3|15260.3|108
1601441400000|2020-09-30 04:50:00|15270.3|15260.3|15267.8|15257.8|15275.3|15265.3|15267.8|15257.8|437
1601441700000|2020-09-30 04:55:00|15270.3|15260.3|15275.3|15265.3|15275.3|15265.3|15267.8|15257.8|354
1601442000000|2020-09-30 05:00:00|15272.8|15262.8|15262.8|15252.8|15272.8|15262.8|15255.3|15245.3|2157
1601442300000|2020-09-30 05:05:00|15265.3|15255.3|15275.3|15265.3|15280.3|15270.3|15257.8|15247.8|2482
1601442600000|2020-09-30 05:10:00|15277.8|15267.8|15257.8|15247.8|15277.8|15267.8|15255.3|15245.3|2272
1601442900000|2020-09-30 05:15:00|15255.3|15245.3|15255.3|15245.3|15260.3|15250.3|15250.3|15240.3|2128
1601443200000|2020-09-30 05:20:00|15252.8|15242.8|15222.8|15212.8|15252.8|15242.8|15222.8|15212.8|4375
1601443500000|2020-09-30 05:25:00|15225.3|15215.3|15190.3|15180.3|15225.3|15215.3|15185.3|15175.3|3924
1601443800000|2020-09-30 05:30:00|15187.8|15177.8|15167.8|15157.8|15192.8|15182.8|15152.8|15142.8|8706
1601444100000|2020-09-30 05:35:00|15165.3|15155.3|15190.3|15180.3|15192.8|15182.8|15160.3|15150.3|5067
1601444400000|2020-09-30 05:40:00|15192.8|15182.8|15165.3|15155.3|15195.3|15185.3|15165.3|15155.3|4235
1601444700000|2020-09-30 05:45:00|15162.8|15152.8|15137.8|15127.8|15170.3|15160.3|15137.8|15127.8|3309
1601445000000|2020-09-30 05:50:00|15135.3|15125.3|15142.8|15132.8|15150.3|15140.3|15107.8|15097.8|6619
1601445300000|2020-09-30 05:55:00|15140.3|15130.3|15110.3|15100.3|15145.3|15135.3|15110.3|15100.3|2570
1601445600000|2020-09-30 06:00:00|15107.8|15097.8|15110.3|15100.3|15122.8|15112.8|15082.8|15072.8|6064
1601445900000|2020-09-30 06:05:00|15107.8|15097.8|15072.8|15062.8|15117.8|15107.8|15070.3|15060.3|5125
1601446200000|2020-09-30 06:10:00|15070.3|15060.3|15065.3|15055.3|15085.3|15075.3|15060.3|15050.3|4159
1601446500000|2020-09-30 06:15:00|15067.8|15057.8|15067.8|15057.8|15085.3|15075.3|15052.8|15042.8|4142
1601446800000|2020-09-30 06:20:00|15065.3|15055.3|15107.8|15097.8|15110.3|15100.3|15062.8|15052.8|3295
1601447100000|2020-09-30 06:25:00|15110.3|15100.3|15150.3|15140.3|15162.8|15152.8|15092.8|15082.8|6575
1601447400000|2020-09-30 06:30:00|15152.8|15142.8|15192.8|15182.8|15192.8|15182.8|15150.3|15140.3|5711
1601447700000|2020-09-30 06:35:00|15190.3|15180.3|15200.3|15190.3|15202.8|15192.8|15167.8|15157.8|5292
1601448000000|2020-09-30 06:40:00|15202.8|15192.8|15187.8|15177.8|15215.3|15205.3|15187.8|15177.8|4884
1601448300000|2020-09-30 06:45:00|15190.3|15180.3|15170.3|15160.3|15190.3|15180.3|15167.8|15157.8|4106
1601448600000|2020-09-30 06:50:00|15167.8|15157.8|15135.3|15125.3|15167.8|15157.8|15132.8|15122.8|4740
1601448900000|2020-09-30 06:55:00|15132.8|15122.8|15112.8|15102.8|15140.3|15130.3|15095.3|15085.3|7960
1601449200000|2020-09-30 07:00:00|15110.3|15100.3|15125.3|15110.3|15127.8|15115.3|15090.3|15077.8|2757
1601449500000|2020-09-30 07:05:00|15127.8|15112.8|15120.3|15107.8|15135.3|15122.8|15117.8|15105.3|1318
1601449800000|2020-09-30 07:10:00|15122.8|15110.3|15147.8|15132.8|15147.8|15132.8|15122.8|15110.3|1042
1601450100000|2020-09-30 07:15:00|15145.3|15135.3|15147.8|15135.3|15152.8|15140.3|15140.3|15127.8|548
1601450400000|2020-09-30 07:20:00|15150.3|15137.8|15145.3|15132.8|15152.8|15140.3|15142.8|15130.3|425
1601450700000|2020-09-30 07:25:00|15147.8|15135.3|15135.3|15122.8|15147.8|15135.3|15130.3|15117.8|283
1601451000000|2020-09-30 07:30:00|15137.8|15125.3|15140.3|15127.8|15145.3|15132.8|15135.3|15120.3|477
1601451300000|2020-09-30 07:35:00|15142.8|15130.3|15135.3|15122.8|15142.8|15130.3|15135.3|15120.3|335
1601451600000|2020-09-30 07:40:00|15132.8|15120.3|15120.3|15107.8|15135.3|15122.8|15117.8|15105.3|555
1601451900000|2020-09-30 07:45:00|15122.8|15105.3|15115.3|15102.8|15122.8|15107.8|15115.3|15102.8|412
1601452200000|2020-09-30 07:50:00|15117.8|15100.3|15115.3|15102.8|15122.8|15110.3|15112.8|15100.3|387
1601452500000|2020-09-30 07:55:00|15112.8|15100.3|15115.3|15102.8|15120.3|15107.8|15110.3|15097.8|636
1601452800000|2020-09-30 08:00:00|15112.8|15100.3|15110.3|15097.8|15115.3|15102.8|15100.3|15087.8|769
1601453100000|2020-09-30 08:05:00|15112.8|15100.3|15105.3|15092.8|15115.3|15102.8|15100.3|15087.8|483
1601453400000|2020-09-30 08:10:00|15102.8|15090.3|15087.8|15075.3|15105.3|15092.8|15087.8|15075.3|994
1601453700000|2020-09-30 08:15:00|15090.3|15077.8|15092.8|15080.3|15100.3|15087.8|15087.8|15075.3|712
1601454000000|2020-09-30 08:20:00|15090.3|15077.8|15085.3|15072.8|15097.8|15085.3|15082.8|15070.3|1133
1601454300000|2020-09-30 08:25:00|15082.8|15070.3|15082.8|15067.8|15092.8|15077.8|15080.3|15065.3|1158
1601454600000|2020-09-30 08:30:00|15093.5|15069.5|15093|15069|15104.9|15080.9|15084.6|15060.6|0
1601454900000|2020-09-30 08:35:00|15092.6|15068.6|15098.4|15074.4|15103.6|15079.6|15086.1|15062.1|284
1601455200000|2020-09-30 08:40:00|15097.8|15073.8|15111.3|15087.3|15112|15088|15091.5|15067.5|0
1601455500000|2020-09-30 08:45:00|15110.9|15086.9|15114.8|15090.8|15122.1|15098.1|15108.1|15084.1|0
1601455800000|2020-09-30 08:50:00|15114.6|15090.6|15111.8|15087.8|15122.6|15098.6|15109.9|15085.9|0
1601456100000|2020-09-30 08:55:00|15111.2|15087.2|15113.1|15089.1|15121.7|15097.7|15105.5|15081.5|0
1601456400000|2020-09-30 09:00:00|15112.4|15088.4|15090.3|15077.8|15112.4|15088.4|15090.3|15077.8|190
1601456700000|2020-09-30 09:05:00|15092.8|15080.3|15090.3|15077.8|15092.8|15080.3|15090.3|15077.8|54
1601457000000|2020-09-30 09:10:00|15092.8|15080.3|15092.8|15080.3|15092.8|15080.3|15080.3|15067.8|271
1601457300000|2020-09-30 09:15:00|15090.3|15077.8|15097.8|15082.8|15100.3|15087.8|15090.3|15077.8|270
1601457600000|2020-09-30 09:20:00|15095.3|15085.3|15090.3|15077.8|15100.3|15087.8|15090.3|15077.8|168
1601457900000|2020-09-30 09:25:00|15087.8|15075.3|15082.8|15070.3|15095.3|15082.8|15080.3|15067.8|103
1601458200000|2020-09-30 09:30:00|15080.3|15067.8|15097.8|15082.8|15097.8|15085.3|15080.3|15067.8|147
1601458500000|2020-09-30 09:35:00|15095.3|15085.3|15097.8|15085.3|15100.3|15087.8|15095.3|15082.8|127
1601458800000|2020-09-30 09:40:00|15100.3|15082.8|15092.8|15080.3|15100.3|15087.8|15090.3|15077.8|133
1601459100000|2020-09-30 09:45:00|15090.3|15077.8|15092.8|15080.3|15097.8|15085.3|15090.3|15077.8|97
1601459400000|2020-09-30 09:50:00|15095.3|15082.8|15092.8|15080.3|15097.8|15082.8|15090.3|15077.8|59
1601459700000|2020-09-30 09:55:00|15095.3|15077.8|15092.8|15080.3|15095.3|15082.8|15092.8|15077.8|63
1601460000000|2020-09-30 10:00:00|15090.3|15077.8|15087.8|15075.3|15092.8|15080.3|15087.8|15075.3|195
1601460300000|2020-09-30 10:05:00|15090.3|15077.8|15085.3|15072.8|15090.3|15077.8|15077.8|15065.3|414
1601460600000|2020-09-30 10:10:00|15087.8|15075.3|15095.3|15082.8|15095.3|15082.8|15085.3|15070.3|86
1601460900000|2020-09-30 10:15:00|15092.8|15080.3|15100.3|15087.8|15100.3|15087.8|15092.8|15080.3|118
1601461200000|2020-09-30 10:20:00|15097.8|15085.3|15100.3|15085.3|15100.3|15087.8|15097.8|15085.3|106
1601461500000|2020-09-30 10:25:00|15102.8|15087.8|15110.3|15097.8|15110.3|15097.8|15102.8|15085.3|120
1601461800000|2020-09-30 10:30:00|15107.8|15095.3|15127.8|15115.3|15130.3|15117.8|15107.8|15095.3|336
1601462100000|2020-09-30 10:35:00|15125.3|15112.8|15122.8|15110.3|15127.8|15115.3|15122.8|15110.3|78
1601462400000|2020-09-30 10:40:00|15120.3|15107.8|15125.3|15112.8|15130.3|15117.8|15120.3|15107.8|156
1601462700000|2020-09-30 10:45:00|15127.8|15115.3|15130.3|15117.8|15132.8|15120.3|15125.3|15115.3|124
1601463000000|2020-09-30 10:50:00|15127.8|15115.3|15122.8|15110.3|15130.3|15117.8|15122.8|15110.3|75
1601463300000|2020-09-30 10:55:00|15125.3|15112.8|15125.3|15112.8|15127.8|15115.3|15125.3|15112.8|307
1601463600000|2020-09-30 11:00:00|15122.8|15110.3|15127.8|15115.3|15127.8|15115.3|15117.8|15105.3|162
1601463900000|2020-09-30 11:05:00|15125.3|15112.8|15120.3|15107.8|15125.3|15115.3|15117.8|15105.3|138
1601464200000|2020-09-30 11:10:00|15122.8|15110.3|15122.8|15107.8|15130.3|15117.8|15120.3|15107.8|131
1601464500000|2020-09-30 11:15:00|15120.3|15110.3|15122.8|15110.3|15125.3|15110.3|15120.3|15107.8|40
1601464800000|2020-09-30 11:20:00|15125.3|15112.8|15127.8|15115.3|15130.3|15117.8|15122.8|15110.3|84
1601465100000|2020-09-30 11:25:00|15130.3|15112.8|15132.8|15120.3|15135.3|15122.8|15125.3|15110.3|237
1601465400000|2020-09-30 11:30:00|15135.3|15122.8|15127.8|15115.3|15135.3|15122.8|15127.8|15115.3|82
1601465700000|2020-09-30 11:35:00|15125.3|15112.8|15125.3|15112.8|15130.3|15117.8|15125.3|15112.8|90
1601466000000|2020-09-30 11:40:00|15127.8|15115.3|15127.8|15115.3|15130.3|15117.8|15125.3|15112.8|82
1601466300000|2020-09-30 11:45:00|15130.3|15117.8|15130.3|15117.8|15130.3|15117.8|15127.8|15115.3|56
1601466600000|2020-09-30 11:50:00|15127.8|15115.3|15132.8|15120.3|15132.8|15120.3|15127.8|15115.3|105
1601466900000|2020-09-30 11:55:00|15130.3|15117.8|15132.8|15120.3|15135.3|15120.3|15130.3|15117.8|138
1601467200000|2020-09-30 12:00:00|15135.3|15122.8|15127.8|15115.3|15137.8|15125.3|15127.8|15115.3|144
1601467500000|2020-09-30 12:05:00|15125.3|15112.8|15120.3|15107.8|15127.8|15112.8|15120.3|15107.8|149
1601467800000|2020-09-30 12:10:00|15122.8|15110.3|15120.3|15107.8|15132.8|15120.3|15117.8|15105.3|372
1601468100000|2020-09-30 12:15:00|15122.8|15110.3|15130.3|15115.3|15137.8|15125.3|15122.8|15107.8|225
1601468400000|2020-09-30 12:20:00|15127.8|15117.8|15135.3|15122.8|15135.3|15122.8|15127.8|15115.3|42
1601468700000|2020-09-30 12:25:00|15137.8|15120.3|15132.8|15120.3|15137.8|15122.8|15130.3|15117.8|66
1601469000000|2020-09-30 12:30:00|15135.3|15122.8|15142.8|15130.3|15142.8|15130.3|15132.8|15120.3|157
1601469300000|2020-09-30 12:35:00|15145.3|15132.8|15147.8|15135.3|15147.8|15135.3|15142.8|15130.3|147
1601469600000|2020-09-30 12:40:00|15150.3|15132.8|15145.3|15132.8|15152.8|15140.3|15145.3|15132.8|380
1601469900000|2020-09-30 12:45:00|15147.8|15135.3|15140.3|15127.8|15147.8|15135.3|15140.3|15127.8|30
1601470200000|2020-09-30 12:50:00|15142.8|15130.3|15140.3|15127.8|15142.8|15130.3|15140.3|15127.8|25
1601470500000|2020-09-30 12:55:00|15142.8|15130.3|15142.8|15127.8|15145.3|15130.3|15140.3|15127.8|24
1601470800000|2020-09-30 13:00:00|15140.3|15130.3|15137.8|15125.3|15142.8|15130.3|15137.8|15125.3|77
1601471100000|2020-09-30 13:05:00|15135.3|15122.8|15147.8|15135.3|15152.8|15140.3|15135.3|15122.8|216
1601471400000|2020-09-30 13:10:00|15150.3|15132.8|15155.3|15142.8|15160.3|15145.3|15147.8|15132.8|255
1601471700000|2020-09-30 13:15:00|15152.8|15140.3|15160.3|15147.8|15162.8|15150.3|15152.8|15137.8|98
1601472000000|2020-09-30 13:20:00|15162.8|15145.3|15160.3|15147.8|15162.8|15147.8|15155.3|15142.8|86
1601472300000|2020-09-30 13:25:00|15157.8|15145.3|15160.3|15147.8|15160.3|15147.8|15155.3|15142.8|153
1601472600000|2020-09-30 13:30:00|15162.8|15150.3|15162.8|15150.3|15167.8|15155.3|15155.3|15142.8|494
1601472900000|2020-09-30 13:35:00|15160.3|15147.8|15162.8|15150.3|15165.3|15152.8|15152.8|15140.3|497
1601473200000|2020-09-30 13:40:00|15165.3|15152.8|15172.8|15160.3|15175.3|15162.8|15160.3|15147.8|526
1601473500000|2020-09-30 13:45:00|15175.3|15162.8|15187.8|15172.8|15190.3|15177.8|15172.8|15160.3|423
1601473800000|2020-09-30 13:50:00|15185.3|15170.3|15190.3|15177.8|15190.3|15177.8|15182.8|15170.3|462
1601474100000|2020-09-30 13:55:00|15192.8|15180.3|15207.8|15195.3|15210.3|15197.8|15192.8|15180.3|919
1601474400000|2020-09-30 14:00:00|15210.3|15197.8|15202.8|15187.8|15210.3|15197.8|15192.8|15180.3|628
1601474700000|2020-09-30 14:05:00|15200.3|15190.3|15195.3|15182.8|15202.8|15190.3|15187.8|15175.3|501
1601475000000|2020-09-30 14:10:00|15197.8|15185.3|15205.3|15192.8|15207.8|15195.3|15195.3|15182.8|637
1601475300000|2020-09-30 14:15:00|15207.8|15195.3|15205.3|15192.8|15217.8|15205.3|15202.8|15190.3|558
1601475600000|2020-09-30 14:20:00|15207.8|15195.3|15217.8|15205.3|15217.8|15205.3|15205.3|15192.8|443
1601475900000|2020-09-30 14:25:00|15220.3|15207.8|15212.8|15200.3|15220.3|15207.8|15210.3|15197.8|305
1601476200000|2020-09-30 14:30:00|15215.3|15202.8|15215.3|15202.8|15222.8|15210.3|15210.3|15197.8|466
1601476500000|2020-09-30 14:35:00|15217.8|15205.3|15215.3|15202.8|15220.3|15207.8|15207.8|15195.3|282
1601476800000|2020-09-30 14:40:00|15217.8|15205.3|15217.8|15205.3|15222.8|15210.3|15210.3|15197.8|317
1601477100000|2020-09-30 14:45:00|15220.3|15207.8|15217.8|15205.3|15222.8|15210.3|15215.3|15202.8|370
1601477400000|2020-09-30 14:50:00|15215.3|15202.8|15212.8|15200.3|15220.3|15207.8|15210.3|15197.8|187
1601477700000|2020-09-30 14:55:00|15215.3|15197.8|15202.8|15190.3|15215.3|15202.8|15202.8|15190.3|230
1601478000000|2020-09-30 15:00:00|15205.3|15192.8|15200.3|15187.8|15205.3|15192.8|15197.8|15185.3|229
1601478300000|2020-09-30 15:05:00|15202.8|15190.3|15202.8|15190.3|15205.3|15192.8|15200.3|15187.8|227
1601478600000|2020-09-30 15:10:00|15200.3|15187.8|15205.3|15192.8|15207.8|15195.3|15200.3|15187.8|413
1601478900000|2020-09-30 15:15:00|15202.8|15190.3|15202.8|15190.3|15207.8|15195.3|15202.8|15190.3|123
1601479200000|2020-09-30 15:20:00|15200.3|15187.8|15197.8|15185.3|15202.8|15187.8|15195.3|15182.8|184
1601479500000|2020-09-30 15:25:00|15200.3|15187.8|15195.3|15182.8|15205.3|15192.8|15192.8|15180.3|291
1601479800000|2020-09-30 15:30:00|15192.8|15180.3|15182.8|15170.3|15197.8|15185.3|15180.3|15167.8|308
1601480100000|2020-09-30 15:35:00|15185.3|15172.8|15192.8|15180.3|15197.8|15185.3|15185.3|15172.8|393
1601480400000|2020-09-30 15:40:00|15195.3|15177.8|15197.8|15185.3|15197.8|15185.3|15187.8|15175.3|116
1601480700000|2020-09-30 15:45:00|15195.3|15182.8|15202.8|15190.3|15202.8|15190.3|15192.8|15180.3|62
1601481000000|2020-09-30 15:50:00|15200.3|15187.8|15202.8|15190.3|15205.3|15192.8|15200.3|15187.8|132
1601481300000|2020-09-30 15:55:00|15205.3|15192.8|15202.8|15190.3|15205.3|15192.8|15200.3|15187.8|118
1601481600000|2020-09-30 16:00:00|15205.3|15192.8|15207.8|15195.3|15210.3|15197.8|15202.8|15190.3|31
1601481900000|2020-09-30 16:05:00|15210.3|15197.8|15210.3|15197.8|15212.8|15200.3|15207.8|15195.3|220
1601482200000|2020-09-30 16:10:00|15207.8|15195.3|15205.3|15192.8|15210.3|15195.3|15200.3|15187.8|77
1601482500000|2020-09-30 16:15:00|15207.8|15195.3|15205.3|15192.8|15210.3|15197.8|15205.3|15192.8|86
1601482800000|2020-09-30 16:20:00|15207.8|15195.3|15210.3|15197.8|15212.8|15200.3|15205.3|15195.3|74
1601483100000|2020-09-30 16:25:00|15207.8|15195.3|15215.3|15202.8|15215.3|15202.8|15205.3|15192.8|330
1601483400000|2020-09-30 16:30:00|15212.8|15200.3|15210.3|15197.8|15222.8|15207.8|15210.3|15197.8|314
1601483700000|2020-09-30 16:35:00|15212.8|15195.3|15207.8|15195.3|15212.8|15197.8|15205.3|15192.8|88
1601484000000|2020-09-30 16:40:00|15205.3|15192.8|15210.3|15197.8|15210.3|15197.8|15205.3|15192.8|85
1601484300000|2020-09-30 16:45:00|15207.8|15195.3|15210.3|15197.8|15212.8|15200.3|15207.8|15195.3|75
1601484600000|2020-09-30 16:50:00|15212.8|15200.3|15207.8|15195.3|15217.8|15205.3|15207.8|15195.3|155
1601484900000|2020-09-30 16:55:00|15210.3|15197.8|15207.8|15195.3|15210.3|15197.8|15207.8|15195.3|90
1601485200000|2020-09-30 17:00:00|15210.3|15197.8|15195.3|15182.8|15210.3|15197.8|15192.8|15180.3|178
1601485500000|2020-09-30 17:05:00|15197.8|15185.3|15195.3|15180.3|15197.8|15185.3|15192.8|15180.3|165
1601485800000|2020-09-30 17:10:00|15197.8|15182.8|15195.3|15182.8|15197.8|15185.3|15195.3|15180.3|167
1601486100000|2020-09-30 17:15:00|15197.8|15185.3|15202.8|15190.3|15202.8|15190.3|15195.3|15182.8|84
1601486400000|2020-09-30 17:20:00|15200.3|15187.8|15202.8|15190.3|15202.8|15190.3|15197.8|15185.3|118
1601486700000|2020-09-30 17:25:00|15200.3|15187.8|15205.3|15192.8|15207.8|15195.3|15200.3|15187.8|81
1601487000000|2020-09-30 17:30:00|15207.8|15195.3|15215.3|15202.8|15215.3|15202.8|15205.3|15192.8|134
1601487300000|2020-09-30 17:35:00|15212.8|15200.3|15215.3|15202.8|15215.3|15202.8|15212.8|15200.3|130
1601487600000|2020-09-30 17:40:00|15217.8|15200.3|15217.8|15205.3|15217.8|15205.3|15215.3|15200.3|61
1601487900000|2020-09-30 17:45:00|15215.3|15202.8|15217.8|15205.3|15217.8|15205.3|15215.3|15202.8|77
1601488200000|2020-09-30 17:50:00|15220.3|15207.8|15217.8|15205.3|15220.3|15207.8|15217.8|15205.3|77
1601488500000|2020-09-30 17:55:00|15215.3|15202.8|15217.8|15205.3|15220.3|15205.3|15215.3|15202.8|86
1601488800000|2020-09-30 18:00:00|15220.3|15207.8|15220.3|15207.8|15220.3|15207.8|15217.8|15205.3|236
1601489100000|2020-09-30 18:05:00|15222.8|15210.3|15227.8|15215.3|15227.8|15215.3|15222.8|15207.8|356
1601489400000|2020-09-30 18:10:00|15230.3|15217.8|15225.3|15212.8|15230.3|15217.8|15225.3|15212.8|150
1601489700000|2020-09-30 18:15:00|15222.8|15210.3|15217.8|15205.3|15222.8|15210.3|15217.8|15205.3|98
1601490000000|2020-09-30 18:20:00|15220.3|15207.8|15205.3|15190.3|15227.8|15215.3|15200.3|15187.8|481
1601490300000|2020-09-30 18:25:00|15202.8|15192.8|15207.8|15195.3|15210.3|15197.8|15190.3|15177.8|446
1601490600000|2020-09-30 18:30:00|15205.3|15192.8|15215.3|15202.8|15220.3|15207.8|15202.8|15190.3|409
1601490900000|2020-09-30 18:35:00|15217.8|15205.3|15207.8|15195.3|15217.8|15205.3|15205.3|15192.8|93
1601491200000|2020-09-30 18:40:00|15210.3|15197.8|15199.1|15189.1|15210.3|15197.8|15187.8|15175.3|267
1601491500000|2020-09-30 18:45:00|15196.6|15186.6|15194.1|15184.1|15196.6|15186.6|15189.1|15179.1|118
1601491800000|2020-09-30 18:50:00|15192.8|15182.8|15194.1|15184.1|15201.6|15191.6|15192.8|15182.8|63
1601492100000|2020-09-30 18:55:00|15191.6|15181.6|15206.6|15196.6|15211.6|15201.6|15191.6|15181.6|232
1601492400000|2020-09-30 19:00:00|15205.3|15195.3|15199.1|15189.1|15209.1|15199.1|15199.1|15189.1|101
1601492700000|2020-09-30 19:05:00|15200.3|15190.3|15199.1|15189.1|15201.6|15191.6|15199.1|15189.1|20
1601493000000|2020-09-30 19:10:00|15200.3|15190.3|15186.6|15176.6|15201.6|15191.6|15182.8|15172.8|271
1601493300000|2020-09-30 19:15:00|15187.8|15177.8|15185.3|15175.3|15191.6|15181.6|15181.6|15171.6|213
1601493600000|2020-09-30 19:20:00|15184.1|15174.1|15179.1|15169.1|15186.6|15176.6|15179.1|15169.1|223
1601493900000|2020-09-30 19:25:00|15180.3|15170.3|15192.8|15182.8|15194.1|15184.1|15176.6|15166.6|131
1601494200000|2020-09-30 19:30:00|15191.6|15181.6|15195.3|15185.3|15196.6|15186.6|15186.6|15176.6|69
1601494500000|2020-09-30 19:35:00|15196.6|15186.6|15192.8|15182.8|15196.6|15186.6|15191.6|15181.6|36
1601494800000|2020-09-30 19:40:00|15191.6|15181.6|15192.8|15182.8|15194.1|15184.1|15186.6|15176.6|43
1601495100000|2020-09-30 19:45:00|15191.6|15181.6|15210.3|15200.3|15211.6|15201.6|15191.6|15181.6|238
1601495400000|2020-09-30 19:50:00|15209.1|15199.1|15216.6|15206.6|15219.1|15209.1|15207.8|15197.8|209
1601495700000|2020-09-30 19:55:00|15215.3|15205.3|15201.6|15191.6|15219.1|15209.1|15199.1|15189.1|280
1601496000000|2020-09-30 20:00:00|15200.3|15190.3|15182.8|15172.8|15202.8|15192.8|15182.8|15172.8|204
1601496300000|2020-09-30 20:05:00|15181.6|15171.6|15181.6|15171.6|15185.3|15175.3|15181.6|15171.6|37
1601496600000|2020-09-30 20:10:00|15180.3|15170.3|15182.8|15172.8|15182.8|15172.8|15179.1|15169.1|107
1601496900000|2020-09-30 20:15:00|15190.3|15166.3|15190.5|15166.5|15192.4|15168.4|15188.4|15164.4|1
1601497200000|2020-09-30 20:20:00|15191|15167|15192.1|15168.1|15193.2|15169.2|15190.4|15166.4|0
1601497500000|2020-09-30 20:25:00|15192.4|15168.4|15194.3|15170.3|15195.8|15171.8|15192.3|15168.3|10
1601497800000|2020-09-30 20:30:00|15196.8|15172.8|15195.1|15171.1|15200.2|15176.2|15193.4|15169.4|11
1601498100000|2020-09-30 20:35:00|15195.9|15171.9|15191.7|15167.7|15195.9|15171.9|15191.7|15167.7|131
1601498400000|2020-09-30 20:40:00|15192.5|15168.5|15189.1|15165.1|15193.4|15169.4|15186.5|15162.5|23
1601498700000|2020-09-30 20:45:00|15188.2|15164.2|15184.1|15160.1|15189.1|15165.1|15181.5|15157.5|72
1601499000000|2020-09-30 20:50:00|15183.2|15159.2|15182.4|15158.4|15185|15161|15179|15155|13
1601499300000|2020-09-30 20:55:00|15181.5|15157.5|15191.7|15167.7|15192.6|15168.6|15181.5|15157.5|80
1601499600000|2020-09-30 21:00:00|15191.4|15167.4|15194.6|15170.6|15194.6|15170.6|15191.4|15167.4|3
1601499900000|2020-09-30 21:05:00|15194.4|15170.4|15192.6|15168.6|15195|15171|15192|15168|3
1601500200000|2020-09-30 21:10:00|15192.4|15168.4|15197.5|15173.5|15198.4|15174.4|15192|15168|8
1601500500000|2020-09-30 21:15:00|15196.8|15172.8|15205.4|15181.4|15207.5|15183.5|15196.3|15172.3|0
1601500800000|2020-09-30 21:20:00|15205.1|15181.1|15204.9|15180.9|15208.6|15184.6|15204.7|15180.7|0
1601501100000|2020-09-30 21:25:00|15204.8|15180.8|15202.4|15178.4|15205.1|15181.1|15201.3|15177.3|0
1601501400000|2020-09-30 21:30:00|15204.3|15180.3|15203.2|15179.2|15204.3|15180.3|15201.6|15177.6|0
1601501700000|2020-09-30 21:35:00|15203.3|15179.3|15205.3|15181.3|15207.6|15183.6|15203.3|15179.3|0
1601502000000|2020-09-30 21:40:00|15204.8|15180.8|15205.7|15181.7|15205.8|15181.8|15204.7|15180.7|0
1601502300000|2020-09-30 21:45:00|15205.8|15181.8|15206.3|15182.3|15207.6|15183.6|15205.3|15181.3|0
1601502600000|2020-09-30 21:50:00|15206.9|15182.9|15203.2|15179.2|15208.8|15184.8|15203.2|15179.2|0
1601502900000|2020-09-30 21:55:00|15204.8|15180.8|15205.2|15181.2|15205.8|15181.8|15201.9|15177.9|0
1601503200000|2020-09-30 22:00:00|15215.8|15191.8|15236.3|15212.3|15240.5|15216.5|15210.6|15186.6|0
1601503500000|2020-09-30 22:05:00|15237.1|15213.1|15241.4|15217.4|15242.2|15218.2|15233.7|15209.7|0
1601503800000|2020-09-30 22:10:00|15242.2|15218.2|15238|15214|15242.2|15218.2|15235|15211|0
1601504100000|2020-09-30 22:15:00|15237.1|15213.1|15242.2|15218.2|15242.2|15218.2|15228.6|15204.6|0
1601504400000|2020-09-30 22:20:00|15241.4|15217.4|15245.3|15221.3|15251.6|15227.6|15238.8|15214.8|0
1601504700000|2020-09-30 22:25:00|15245.8|15221.8|15245.8|15221.8|15247.5|15223.5|15244|15220|0
1601505000000|2020-09-30 22:30:00|15246.6|15222.6|15240.1|15216.1|15246.6|15222.6|15238.8|15214.8|0
1601505300000|2020-09-30 22:35:00|15239.3|15215.3|15239.3|15215.3|15241|15217|15235.8|15211.8|0
1601505600000|2020-09-30 22:40:00|15237.5|15213.5|15235.8|15211.8|15239.2|15215.2|15234.3|15210.3|0
1601505900000|2020-09-30 22:45:00|15236.2|15212.2|15240.9|15216.9|15242.6|15218.6|15234.1|15210.1|0
1601506200000|2020-09-30 22:50:00|15241.7|15217.7|15253.6|15229.6|15258.8|15234.8|15240.9|15216.9|0
1601506500000|2020-09-30 22:55:00|15254.9|15230.9|15259.6|15235.6|15260.4|15236.4|15253.6|15229.6|0
1601506800000|2020-09-30 23:00:00|15260|15236|15261|15237|15263.6|15239.6|15259.3|15235.3|0
1601507100000|2020-09-30 23:05:00|15260.5|15236.5|15269.4|15245.4|15269.8|15245.8|15256.7|15232.7|0
1601507400000|2020-09-30 23:10:00|15269.8|15245.8|15266.8|15242.8|15270.3|15246.3|15264.3|15240.3|0
1601507700000|2020-09-30 23:15:00|15267.3|15243.3|15266.8|15242.8|15267.7|15243.7|15262.6|15238.6|0
1601508000000|2020-09-30 23:20:00|15266|15242|15265.1|15241.1|15267.7|15243.7|15262.6|15238.6|0
1601508300000|2020-09-30 23:25:00|15264.3|15240.3|15261.7|15237.7|15266.8|15242.8|15261.3|15237.3|0
1601508600000|2020-09-30 23:30:00|15261.3|15237.3|15265.1|15241.1|15265.1|15241.1|15259.2|15235.2|0
1601508900000|2020-09-30 23:35:00|15264.3|15240.3|15265.3|15241.3|15268.5|15244.5|15263.6|15239.6|0
1601509200000|2020-09-30 23:40:00|15266.1|15242.1|15267.8|15243.8|15267.8|15243.8|15265.3|15241.3|0
1601509500000|2020-09-30 23:45:00|15267.4|15243.4|15262.7|15238.7|15267.8|15243.8|15261.9|15237.9|0
1601509800000|2020-09-30 23:50:00|15263.6|15239.6|15265.3|15241.3|15265.3|15241.3|15261|15237|0
1601510100000|2020-09-30 23:55:00|15264.8|15240.8|15271.7|15247.7|15272.6|15248.6|15263.6|15239.6|0
1601510400000|2020-10-01 00:00:00|15272.6|15248.6|15255.8|15231.8|15273.4|15249.4|15251.1|15227.1|0
1601510700000|2020-10-01 00:05:00|15255.4|15231.4|15273|15249|15276.7|15252.7|15255.4|15231.4|0
1601511000000|2020-10-01 00:10:00|15273.8|15249.8|15272.1|15248.1|15275.5|15251.5|15271.3|15247.3|0
1601511300000|2020-10-01 00:15:00|15271.7|15247.7|15267|15243|15278.2|15254.2|15266.6|15242.6|0
1601511600000|2020-10-01 00:20:00|15267.4|15243.4|15273.5|15249.5|15275.4|15251.4|15267|15243|0
1601511900000|2020-10-01 00:25:00|15273.7|15249.7|15264.9|15240.9|15280.4|15256.4|15264.9|15240.9|0
1601512200000|2020-10-01 00:30:00|15264.7|15240.7|15264.5|15240.5|15269.4|15245.4|15264|15240|0
1601512500000|2020-10-01 00:35:00|15264|15240|15261.9|15237.9|15271|15247|15261.3|15237.3|0
1601512800000|2020-10-01 00:40:00|15262.1|15238.1|15261.1|15237.1|15268.1|15244.1|15261.1|15237.1|0
1601513100000|2020-10-01 00:45:00|15260.9|15236.9|15264.1|15240.1|15268.5|15244.5|15259.8|15235.8|0
1601513400000|2020-10-01 00:50:00|15264.4|15240.4|15272.1|15248.1|15272.3|15248.3|15264.4|15240.4|0
1601513700000|2020-10-01 00:55:00|15272.3|15248.3|15234.5|15210.5|15273.4|15249.4|15231.2|15207.2|0
1601514000000|2020-10-01 01:00:00|15210.3|15200.3|15257.8|15247.8|15265.3|15255.3|15210.3|15200.3|1205
1601514300000|2020-10-01 01:05:00|15252.8|15242.8|15255.3|15245.3|15262.8|15252.8|15240.3|15230.3|564
1601514600000|2020-10-01 01:10:00|15257.8|15247.8|15277.8|15267.8|15280.3|15270.3|15255.3|15245.3|1341
1601514900000|2020-10-01 01:15:00|15280.3|15270.3|15265.3|15255.3|15282.8|15272.8|15257.8|15247.8|879
1601515200000|2020-10-01 01:20:00|15270.3|15260.3|15267.8|15257.8|15270.3|15260.3|15260.3|15250.3|308
1601515500000|2020-10-01 01:25:00|15270.3|15260.3|15275.3|15265.3|15280.3|15270.3|15267.8|15257.8|535
1601515800000|2020-10-01 01:30:00|15272.8|15262.8|15275.3|15265.3|15290.3|15280.3|15255.3|15245.3|1010
1601516100000|2020-10-01 01:35:00|15272.8|15262.8|15305.3|15295.3|15310.3|15300.3|15272.8|15262.8|1070
1601516400000|2020-10-01 01:40:00|15307.8|15297.8|15332.8|15322.8|15337.8|15327.8|15307.8|15297.8|1098
1601516700000|2020-10-01 01:45:00|15335.3|15325.3|15342.8|15332.8|15347.8|15337.8|15330.3|15320.3|983
1601517000000|2020-10-01 01:50:00|15345.3|15335.3|15347.8|15337.8|15355.3|15345.3|15337.8|15327.8|1196
1601517300000|2020-10-01 01:55:00|15350.3|15340.3|15372.8|15362.8|15372.8|15362.8|15347.8|15337.8|829
1601517600000|2020-10-01 02:00:00|15370.3|15360.3|15370.3|15360.3|15382.8|15372.8|15365.3|15355.3|1341
1601517900000|2020-10-01 02:05:00|15372.8|15362.8|15372.8|15362.8|15385.3|15375.3|15362.8|15352.8|772
1601518200000|2020-10-01 02:10:00|15370.3|15360.3|15395.3|15385.3|15395.3|15385.3|15370.3|15360.3|977
1601518500000|2020-10-01 02:15:00|15397.8|15387.8|15380.3|15370.3|15405.3|15395.3|15370.3|15360.3|1018
1601518800000|2020-10-01 02:20:00|15382.8|15372.8|15367.8|15357.8|15382.8|15372.8|15365.3|15355.3|436
1601519100000|2020-10-01 02:25:00|15365.3|15355.3|15375.3|15365.3|15377.8|15367.8|15365.3|15355.3|377
1601519400000|2020-10-01 02:30:00|15377.8|15367.8|15372.8|15362.8|15382.8|15372.8|15365.3|15355.3|523
1601519700000|2020-10-01 02:35:00|15375.3|15365.3|15377.8|15367.8|15382.8|15372.8|15375.3|15365.3|166
1601520000000|2020-10-01 02:40:00|15380.3|15370.3|15392.8|15382.8|15392.8|15382.8|15375.3|15365.3|240
1601520300000|2020-10-01 02:45:00|15390.3|15380.3|15385.3|15375.3|15397.8|15387.8|15377.8|15367.8|512
1601520600000|2020-10-01 02:50:00|15382.8|15372.8|15380.3|15370.3|15390.3|15380.3|15380.3|15370.3|251
1601520900000|2020-10-01 02:55:00|15382.8|15372.8|15385.3|15375.3|15387.8|15377.8|15370.3|15360.3|291
1601521200000|2020-10-01 03:00:00|15387.8|15377.8|15385.3|15375.3|15387.8|15377.8|15380.3|15370.3|244
1601521500000|2020-10-01 03:05:00|15380.3|15370.3|15385.3|15375.3|15390.3|15380.3|15380.3|15370.3|230
1601521800000|2020-10-01 03:10:00|15387.8|15377.8|15387.8|15377.8|15387.8|15377.8|15380.3|15370.3|238
1601522100000|2020-10-01 03:15:00|15385.3|15375.3|15390.3|15380.3|15392.8|15382.8|15385.3|15375.3|325
1601522400000|2020-10-01 03:20:00|15392.8|15382.8|15390.3|15380.3|15392.8|15382.8|15387.8|15377.8|194
1601522700000|2020-10-01 03:25:00|15392.8|15382.8|15377.8|15367.8|15392.8|15382.8|15377.8|15367.8|227
1601523000000|2020-10-01 03:30:00|15380.3|15370.3|15380.3|15370.3|15385.3|15375.3|15377.8|15367.8|83
1601523300000|2020-10-01 03:35:00|15382.8|15372.8|15382.8|15372.8|15385.3|15375.3|15380.3|15370.3|134
1601523600000|2020-10-01 03:40:00|15380.3|15370.3|15380.3|15370.3|15380.3|15370.3|15377.8|15367.8|129
1601523900000|2020-10-01 03:45:00|15382.8|15372.8|15380.3|15370.3|15382.8|15372.8|15377.8|15367.8|105
1601524200000|2020-10-01 03:50:00|15377.8|15367.8|15367.8|15357.8|15377.8|15367.8|15365.3|15355.3|129
1601524500000|2020-10-01 03:55:00|15370.3|15360.3|15367.8|15357.8|15370.3|15360.3|15365.3|15355.3|116
1601524800000|2020-10-01 04:00:00|15365.3|15355.3|15362.8|15352.8|15365.3|15355.3|15360.3|15350.3|35
1601525100000|2020-10-01 04:05:00|15365.3|15355.3|15362.8|15352.8|15365.3|15355.3|15362.8|15352.8|20
1601525400000|2020-10-01 04:10:00|15365.3|15355.3|15365.3|15355.3|15365.3|15355.3|15360.3|15350.3|66
1601525700000|2020-10-01 04:15:00|15362.8|15352.8|15367.8|15357.8|15370.3|15360.3|15362.8|15352.8|141
1601526000000|2020-10-01 04:20:00|15365.3|15355.3|15367.8|15357.8|15367.8|15357.8|15360.3|15350.3|238
1601526300000|2020-10-01 04:25:00|15370.3|15360.3|15375.3|15365.3|15375.3|15365.3|15367.8|15357.8|85
1601526600000|2020-10-01 04:30:00|15377.8|15367.8|15370.3|15360.3|15377.8|15367.8|15367.8|15357.8|199
1601526900000|2020-10-01 04:35:00|15365.3|15355.3|15365.3|15355.3|15370.3|15360.3|15362.8|15352.8|90
1601527200000|2020-10-01 04:40:00|15367.8|15357.8|15367.8|15357.8|15367.8|15357.8|15365.3|15355.3|21
1601527500000|2020-10-01 04:45:00|15365.3|15355.3|15367.8|15357.8|15370.3|15360.3|15362.8|15352.8|109
1601527800000|2020-10-01 04:50:00|15370.3|15360.3|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|30
1601528100000|2020-10-01 04:55:00|15360.3|15350.3|15362.8|15352.8|15370.3|15360.3|15360.3|15350.3|100
1601528400000|2020-10-01 05:00:00|15360.3|15350.3|15357.8|15347.8|15362.8|15352.8|15352.8|15342.8|298
1601528700000|2020-10-01 05:05:00|15355.3|15345.3|15355.3|15345.3|15362.8|15352.8|15355.3|15345.3|185
1601529000000|2020-10-01 05:10:00|15352.8|15342.8|15352.8|15342.8|15355.3|15345.3|15347.8|15337.8|128
1601529300000|2020-10-01 05:15:00|15355.3|15345.3|15355.3|15345.3|15360.3|15350.3|15352.8|15342.8|148
1601529600000|2020-10-01 05:20:00|15352.8|15342.8|15347.8|15337.8|15360.3|15350.3|15347.8|15337.8|141
1601529900000|2020-10-01 05:25:00|15350.3|15340.3|15345.3|15335.3|15350.3|15340.3|15340.3|15330.3|157
1601530200000|2020-10-01 05:30:00|15342.8|15332.8|15355.3|15345.3|15355.3|15345.3|15340.3|15330.3|148
1601530500000|2020-10-01 05:35:00|15357.8|15347.8|15352.8|15342.8|15357.8|15347.8|15350.3|15340.3|88
1601530800000|2020-10-01 05:40:00|15350.3|15340.3|15350.3|15340.3|15352.8|15342.8|15350.3|15340.3|15
1601531100000|2020-10-01 05:45:00|15352.8|15342.8|15357.8|15347.8|15357.8|15347.8|15350.3|15340.3|36
1601531400000|2020-10-01 05:50:00|15360.3|15350.3|15382.8|15372.8|15382.8|15372.8|15360.3|15350.3|452
1601531700000|2020-10-01 05:55:00|15380.3|15370.3|15382.8|15372.8|15385.3|15375.3|15377.8|15367.8|502
1601532000000|2020-10-01 06:00:00|15385.3|15375.3|15377.8|15367.8|15392.8|15382.8|15377.8|15367.8|581
1601532300000|2020-10-01 06:05:00|15375.3|15365.3|15365.3|15355.3|15380.3|15370.3|15362.8|15352.8|144
1601532600000|2020-10-01 06:10:00|15360.3|15350.3|15355.3|15345.3|15360.3|15350.3|15352.8|15342.8|124
1601532900000|2020-10-01 06:15:00|15357.8|15347.8|15362.8|15352.8|15362.8|15352.8|15352.8|15342.8|128
1601533200000|2020-10-01 06:20:00|15365.3|15355.3|15367.8|15357.8|15372.8|15362.8|15362.8|15352.8|157
1601533500000|2020-10-01 06:25:00|15370.3|15360.3|15367.8|15357.8|15375.3|15365.3|15365.3|15355.3|57
1601533800000|2020-10-01 06:30:00|15365.3|15355.3|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|269
1601534100000|2020-10-01 06:35:00|15365.3|15355.3|15370.3|15360.3|15372.8|15362.8|15362.8|15352.8|309
1601534400000|2020-10-01 06:40:00|15367.8|15357.8|15365.3|15355.3|15370.3|15360.3|15362.8|15352.8|81
1601534700000|2020-10-01 06:45:00|15362.8|15352.8|15370.3|15360.3|15370.3|15360.3|15362.8|15352.8|116
1601535000000|2020-10-01 06:50:00|15367.8|15357.8|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|245
1601535300000|2020-10-01 06:55:00|15360.3|15350.3|15362.8|15352.8|15365.3|15355.3|15360.3|15350.3|388
1601535600000|2020-10-01 07:00:00|15365.3|15350.3|15367.8|15355.3|15370.3|15355.3|15360.3|15347.8|95
1601535900000|2020-10-01 07:05:00|15370.3|15352.8|15362.8|15350.3|15370.3|15355.3|15360.3|15345.3|146
1601536200000|2020-10-01 07:10:00|15360.3|15347.8|15365.3|15352.8|15365.3|15352.8|15360.3|15347.8|151
1601536500000|2020-10-01 07:15:00|15362.8|15350.3|15370.3|15357.8|15372.8|15360.3|15362.8|15350.3|141
1601536800000|2020-10-01 07:20:00|15372.8|15355.3|15362.8|15347.8|15372.8|15357.8|15360.3|15347.8|157
1601537100000|2020-10-01 07:25:00|15360.3|15345.3|15365.3|15352.8|15365.3|15352.8|15360.3|15345.3|139
1601537400000|2020-10-01 07:30:00|15367.8|15355.3|15347.8|15332.8|15367.8|15355.3|15345.3|15332.8|525
1601537700000|2020-10-01 07:35:00|15345.3|15330.3|15350.3|15337.8|15352.8|15340.3|15342.8|15330.3|184
1601538000000|2020-10-01 07:40:00|15347.8|15335.3|15352.8|15340.3|15355.3|15342.8|15347.8|15335.3|125
1601538300000|2020-10-01 07:45:00|15350.3|15337.8|15355.3|15342.8|15357.8|15342.8|15347.8|15335.3|102
1601538600000|2020-10-01 07:50:00|15357.8|15340.3|15355.3|15340.3|15357.8|15345.3|15352.8|15340.3|137
1601538900000|2020-10-01 07:55:00|15357.8|15342.8|15367.8|15352.8|15367.8|15355.3|15352.8|15340.3|200
1601539200000|2020-10-01 08:00:00|15365.3|15350.3|15350.3|15337.8|15367.8|15352.8|15342.8|15330.3|653
1601539500000|2020-10-01 08:05:00|15352.8|15340.3|15362.8|15350.3|15372.8|15357.8|15350.3|15337.8|244
1601539800000|2020-10-01 08:10:00|15365.3|15352.8|15362.8|15350.3|15375.3|15362.8|15360.3|15347.8|246
1601540100000|2020-10-01 08:15:00|15365.3|15355.3|15360.3|15345.3|15370.3|15357.8|15357.8|15342.8|317
1601540400000|2020-10-01 08:20:00|15357.8|15347.8|15352.8|15337.8|15367.8|15352.8|15350.3|15337.8|301
1601540700000|2020-10-01 08:25:00|15350.3|15340.3|15365.3|15350.3|15365.3|15352.8|15350.3|15340.3|72
1601541000000|2020-10-01 08:30:00|15371.8|15347.8|15332.8|15308.8|15371.8|15347.8|15331.3|15307.3|0
1601541300000|2020-10-01 08:35:00|15332.6|15308.6|15333.3|15309.3|15348.8|15324.8|15325.5|15301.5|87
1601541600000|2020-10-01 08:40:00|15330.8|15306.8|15335.3|15311.3|15347.7|15323.7|15317.4|15293.4|0
1601541900000|2020-10-01 08:45:00|15335.1|15311.1|15344.2|15320.2|15351.2|15327.2|15334.5|15310.5|0
1601542200000|2020-10-01 08:50:00|15344.4|15320.4|15344.8|15320.8|15349.6|15325.6|15331.6|15307.6|0
1601542500000|2020-10-01 08:55:00|15344.4|15320.4|15331.7|15307.7|15347.2|15323.2|15330.9|15306.9|0
1601542800000|2020-10-01 09:00:00|15331.5|15307.5|15355.3|15342.8|15355.3|15342.8|15331.3|15307.3|58
1601543100000|2020-10-01 09:05:00|15357.8|15345.3|15357.8|15345.3|15362.8|15350.3|15355.3|15342.8|42
1601543400000|2020-10-01 09:10:00|15360.3|15347.8|15360.3|15345.3|15362.8|15350.3|15357.8|15345.3|26
1601543700000|2020-10-01 09:15:00|15357.8|15347.8|15360.3|15347.8|15365.3|15352.8|15352.8|15340.3|118
1601544000000|2020-10-01 09:20:00|15362.8|15350.3|15357.8|15345.3|15362.8|15350.3|15355.3|15340.3|41
1601544300000|2020-10-01 09:25:00|15360.3|15347.8|15360.3|15347.8|15360.3|15347.8|15357.8|15345.3|12
1601544600000|2020-10-01 09:30:00|15362.8|15345.3|15360.3|15345.3|15362.8|15347.8|15357.8|15345.3|25
1601544900000|2020-10-01 09:35:00|15357.8|15347.8|15360.3|15347.8|15362.8|15350.3|15357.8|15345.3|23
1601545200000|2020-10-01 09:40:00|15362.8|15345.3|15360.3|15347.8|15362.8|15350.3|15355.3|15342.8|255
1601545500000|2020-10-01 09:45:00|15357.8|15345.3|15357.8|15345.3|15360.3|15347.8|15357.8|15342.8|109
1601545800000|2020-10-01 09:50:00|15360.3|15347.8|15357.8|15342.8|15360.3|15347.8|15355.3|15342.8|55
1601546100000|2020-10-01 09:55:00|15360.3|15345.3|15360.3|15347.8|15360.3|15347.8|15360.3|15342.8|47
1601546400000|2020-10-01 10:00:00|15365.3|15345.3|15365.3|15350.3|15365.3|15352.8|15365.3|15345.3|58
1601546700000|2020-10-01 10:05:00|15362.8|15352.8|15357.8|15345.3|15362.8|15352.8|15357.8|15345.3|10
1601547000000|2020-10-01 10:10:00|15355.3|15342.8|15352.8|15337.8|15355.3|15342.8|15350.3|15337.8|36
1601547300000|2020-10-01 10:15:00|15350.3|15340.3|15355.3|15340.3|15355.3|15342.8|15350.3|15337.8|14
1601547600000|2020-10-01 10:20:00|15357.8|15342.8|15355.3|15342.8|15357.8|15345.3|15355.3|15340.3|10
1601547900000|2020-10-01 10:25:00|15357.8|15345.3|15362.8|15350.3|15365.3|15352.8|15357.8|15345.3|30
1601548200000|2020-10-01 10:30:00|15360.3|15347.8|15360.3|15347.8|15360.3|15347.8|15355.3|15342.8|21
1601548500000|2020-10-01 10:35:00|15362.8|15350.3|15362.8|15350.3|15362.8|15350.3|15360.3|15350.3|17
1601548800000|2020-10-01 10:40:00|15365.3|15352.8|15367.8|15355.3|15367.8|15355.3|15362.8|15350.3|56
1601549100000|2020-10-01 10:45:00|15365.3|15352.8|15367.8|15355.3|15367.8|15355.3|15365.3|15352.8|21
1601549400000|2020-10-01 10:50:00|15365.3|15352.8|15365.3|15352.8|15370.3|15357.8|15365.3|15352.8|40
1601549700000|2020-10-01 10:55:00|15367.8|15355.3|15367.8|15355.3|15367.8|15355.3|15367.8|15352.8|4
1601550000000|2020-10-01 11:00:00|15370.3|15352.8|15367.8|15355.3|15370.3|15355.3|15367.8|15352.8|42
1601550300000|2020-10-01 11:05:00|15370.3|15357.8|15370.3|15355.3|15372.8|15360.3|15370.3|15355.3|135
1601550600000|2020-10-01 11:10:00|15372.8|15357.8|15380.3|15367.8|15380.3|15367.8|15372.8|15355.3|63
1601550900000|2020-10-01 11:15:00|15377.8|15365.3|15367.8|15355.3|15377.8|15365.3|15367.8|15355.3|47
1601551200000|2020-10-01 11:20:00|15365.3|15352.8|15360.3|15347.8|15365.3|15352.8|15360.3|15347.8|26
1601551500000|2020-10-01 11:25:00|15362.8|15350.3|15362.8|15350.3|15367.8|15355.3|15362.8|15350.3|31
1601551800000|2020-10-01 11:30:00|15365.3|15347.8|15360.3|15347.8|15365.3|15350.3|15357.8|15345.3|45
1601552100000|2020-10-01 11:35:00|15357.8|15345.3|15362.8|15350.3|15365.3|15352.8|15357.8|15345.3|32
1601552400000|2020-10-01 11:40:00|15360.3|15347.8|15355.3|15342.8|15362.8|15350.3|15352.8|15340.3|69
1601552700000|2020-10-01 11:45:00|15352.8|15340.3|15357.8|15342.8|15362.8|15350.3|15352.8|15340.3|19
1601553000000|2020-10-01 11:50:00|15355.3|15345.3|15360.3|15347.8|15362.8|15350.3|15355.3|15342.8|7
1601553300000|2020-10-01 11:55:00|15362.8|15350.3|15367.8|15352.8|15370.3|15357.8|15362.8|15350.3|44
1601553600000|2020-10-01 12:00:00|15370.3|15355.3|15367.8|15352.8|15370.3|15355.3|15362.8|15350.3|10
1601553900000|2020-10-01 12:05:00|15370.3|15355.3|15365.3|15350.3|15370.3|15357.8|15362.8|15350.3|52
1601554200000|2020-10-01 12:10:00|15362.8|15352.8|15365.3|15350.3|15365.3|15352.8|15362.8|15350.3|24
1601554500000|2020-10-01 12:15:00|15362.8|15347.8|15360.3|15345.3|15365.3|15350.3|15357.8|15342.8|85
1601554800000|2020-10-01 12:20:00|15357.8|15342.8|15357.8|15342.8|15362.8|15347.8|15352.8|15340.3|66
1601555100000|2020-10-01 12:25:00|15355.3|15340.3|15355.3|15340.3|15355.3|15342.8|15352.8|15340.3|13
1601555400000|2020-10-01 12:30:00|15352.8|15342.8|15355.3|15340.3|15360.3|15347.8|15352.8|15340.3|48
1601555700000|2020-10-01 12:35:00|15352.8|15342.8|15355.3|15342.8|15360.3|15347.8|15352.8|15340.3|28
1601556000000|2020-10-01 12:40:00|15352.8|15340.3|15360.3|15347.8|15365.3|15352.8|15352.8|15340.3|53
1601556300000|2020-10-01 12:45:00|15357.8|15345.3|15355.3|15342.8|15357.8|15347.8|15355.3|15342.8|32
1601556600000|2020-10-01 12:50:00|15352.8|15340.3|15350.3|15337.8|15352.8|15340.3|15350.3|15337.8|127
1601556900000|2020-10-01 12:55:00|15347.8|15335.3|15347.8|15335.3|15350.3|15337.8|15347.8|15335.3|170
1601557200000|2020-10-01 13:00:00|15345.3|15332.8|15360.3|15347.8|15360.3|15347.8|15345.3|15332.8|168
1601557500000|2020-10-01 13:05:00|15357.8|15345.3|15345.3|15332.8|15360.3|15347.8|15345.3|15332.8|349
1601557800000|2020-10-01 13:10:00|15347.8|15335.3|15350.3|15337.8|15355.3|15340.3|15345.3|15332.8|166
1601558100000|2020-10-01 13:15:00|15347.8|15335.3|15342.8|15330.3|15350.3|15337.8|15342.8|15327.8|126
1601558400000|2020-10-01 13:20:00|15345.3|15327.8|15342.8|15327.8|15345.3|15332.8|15340.3|15325.3|89
1601558700000|2020-10-01 13:25:00|15340.3|15325.3|15352.8|15340.3|15355.3|15342.8|15337.8|15325.3|126
1601559000000|2020-10-01 13:30:00|15355.3|15342.8|15340.3|15325.3|15355.3|15342.8|15330.3|15317.8|440
1601559300000|2020-10-01 13:35:00|15337.8|15327.8|15332.8|15320.3|15340.3|15327.8|15330.3|15317.8|225
1601559600000|2020-10-01 13:40:00|15335.3|15317.8|15332.8|15320.3|15337.8|15325.3|15327.8|15312.8|279
1601559900000|2020-10-01 13:45:00|15335.3|15322.8|15345.3|15332.8|15347.8|15335.3|15330.3|15317.8|203
1601560200000|2020-10-01 13:50:00|15347.8|15335.3|15330.3|15317.8|15350.3|15337.8|15327.8|15315.3|181
1601560500000|2020-10-01 13:55:00|15332.8|15320.3|15342.8|15330.3|15345.3|15330.3|15332.8|15320.3|127
1601560800000|2020-10-01 14:00:00|15340.3|15325.3|15340.3|15327.8|15352.8|15340.3|15337.8|15325.3|214
1601561100000|2020-10-01 14:05:00|15337.8|15325.3|15335.3|15322.8|15342.8|15330.3|15332.8|15320.3|550
1601561400000|2020-10-01 14:10:00|15337.8|15325.3|15342.8|15330.3|15347.8|15335.3|15330.3|15315.3|605
1601561700000|2020-10-01 14:15:00|15340.3|15327.8|15340.3|15327.8|15342.8|15330.3|15330.3|15317.8|276
1601562000000|2020-10-01 14:20:00|15342.8|15330.3|15340.3|15325.3|15350.3|15335.3|15337.8|15325.3|208
1601562300000|2020-10-01 14:25:00|15337.8|15322.8|15335.3|15322.8|15337.8|15325.3|15327.8|15315.3|242
1601562600000|2020-10-01 14:30:00|15337.8|15325.3|15350.3|15337.8|15352.8|15340.3|15332.8|15320.3|57
1601562900000|2020-10-01 14:35:00|15347.8|15335.3|15342.8|15330.3|15350.3|15335.3|15342.8|15330.3|110
1601563200000|2020-10-01 14:40:00|15345.3|15332.8|15337.8|15322.8|15345.3|15332.8|15332.8|15320.3|208
1601563500000|2020-10-01 14:45:00|15335.3|15325.3|15337.8|15322.8|15337.8|15325.3|15330.3|15317.8|82
1601563800000|2020-10-01 14:50:00|15335.3|15325.3|15335.3|15322.8|15340.3|15327.8|15335.3|15322.8|35
1601564100000|2020-10-01 14:55:00|15337.8|15320.3|15340.3|15327.8|15340.3|15327.8|15325.3|15312.8|199
1601564400000|2020-10-01 15:00:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15327.8|15315.3|188
1601564700000|2020-10-01 15:05:00|15342.8|15330.3|15335.3|15322.8|15345.3|15330.3|15332.8|15320.3|111
1601565000000|2020-10-01 15:10:00|15332.8|15320.3|15340.3|15327.8|15340.3|15327.8|15330.3|15317.8|231
1601565300000|2020-10-01 15:15:00|15342.8|15325.3|15340.3|15327.8|15345.3|15332.8|15337.8|15322.8|110
1601565600000|2020-10-01 15:20:00|15342.8|15325.3|15350.3|15337.8|15355.3|15342.8|15342.8|15325.3|194
1601565900000|2020-10-01 15:25:00|15352.8|15335.3|15355.3|15342.8|15355.3|15342.8|15347.8|15335.3|67
1601566200000|2020-10-01 15:30:00|15357.8|15345.3|15360.3|15347.8|15360.3|15347.8|15352.8|15340.3|85
1601566500000|2020-10-01 15:35:00|15362.8|15350.3|15355.3|15342.8|15362.8|15350.3|15355.3|15340.3|68
1601566800000|2020-10-01 15:40:00|15357.8|15345.3|15357.8|15345.3|15357.8|15345.3|15355.3|15342.8|36
1601567100000|2020-10-01 15:45:00|15355.3|15342.8|15352.8|15340.3|15357.8|15345.3|15352.8|15340.3|105
1601567400000|2020-10-01 15:50:00|15355.3|15337.8|15355.3|15342.8|15355.3|15342.8|15347.8|15335.3|69
1601567700000|2020-10-01 15:55:00|15352.8|15340.3|15355.3|15342.8|15355.3|15342.8|15350.3|15337.8|38
1601568000000|2020-10-01 16:00:00|15352.8|15340.3|15340.3|15327.8|15355.3|15342.8|15340.3|15327.8|99
1601568300000|2020-10-01 16:05:00|15342.8|15330.3|15337.8|15322.8|15347.8|15335.3|15335.3|15322.8|316
1601568600000|2020-10-01 16:10:00|15335.3|15320.3|15332.8|15320.3|15337.8|15322.8|15332.8|15320.3|53
1601568900000|2020-10-01 16:15:00|15330.3|15317.8|15330.3|15315.3|15335.3|15322.8|15327.8|15315.3|102
1601569200000|2020-10-01 16:20:00|15327.8|15317.8|15340.3|15327.8|15342.8|15330.3|15327.8|15315.3|88
1601569500000|2020-10-01 16:25:00|15337.8|15325.3|15337.8|15325.3|15337.8|15325.3|15332.8|15320.3|71
1601569800000|2020-10-01 16:30:00|15340.3|15327.8|15340.3|15327.8|15342.8|15330.3|15337.8|15325.3|61
1601570100000|2020-10-01 16:35:00|15337.8|15325.3|15340.3|15327.8|15340.3|15327.8|15332.8|15320.3|137
1601570400000|2020-10-01 16:40:00|15342.8|15330.3|15340.3|15327.8|15345.3|15332.8|15340.3|15327.8|96
1601570700000|2020-10-01 16:45:00|15342.8|15330.3|15340.3|15327.8|15342.8|15330.3|15337.8|15325.3|74
1601571000000|2020-10-01 16:50:00|15342.8|15330.3|15345.3|15332.8|15345.3|15332.8|15342.8|15330.3|76
1601571300000|2020-10-01 16:55:00|15342.8|15330.3|15342.8|15330.3|15345.3|15332.8|15340.3|15327.8|71
1601571600000|2020-10-01 17:00:00|15345.3|15332.8|15345.3|15332.8|15345.3|15332.8|15342.8|15330.3|30
1601571900000|2020-10-01 17:05:00|15347.8|15335.3|15345.3|15332.8|15347.8|15335.3|15345.3|15332.8|269
1601572200000|2020-10-01 17:10:00|15347.8|15330.3|15345.3|15332.8|15347.8|15332.8|15342.8|15330.3|212
1601572500000|2020-10-01 17:15:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15340.3|15327.8|87
1601572800000|2020-10-01 17:20:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15342.8|15327.8|293
1601573100000|2020-10-01 17:25:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15342.8|15330.3|177
1601573400000|2020-10-01 17:30:00|15347.8|15335.3|15350.3|15337.8|15350.3|15337.8|15347.8|15332.8|33
1601573700000|2020-10-01 17:35:00|15352.8|15340.3|15352.8|15340.3|15352.8|15340.3|15352.8|15337.8|27
1601574000000|2020-10-01 17:40:00|15350.3|15337.8|15347.8|15335.3|15352.8|15340.3|15345.3|15332.8|52
1601574300000|2020-10-01 17:45:00|15350.3|15337.8|15345.3|15332.8|15350.3|15337.8|15345.3|15332.8|39
1601574600000|2020-10-01 17:50:00|15347.8|15335.3|15350.3|15337.8|15350.3|15337.8|15345.3|15332.8|59
1601574900000|2020-10-01 17:55:00|15347.8|15335.3|15340.3|15325.3|15350.3|15337.8|15330.3|15317.8|158
1601575200000|2020-10-01 18:00:00|15342.8|15327.8|15345.3|15330.3|15350.3|15337.8|15332.8|15317.8|264
1601575500000|2020-10-01 18:05:00|15342.8|15332.8|15342.8|15327.8|15347.8|15335.3|15335.3|15322.8|78
1601575800000|2020-10-01 18:10:00|15340.3|15330.3|15340.3|15327.8|15345.3|15332.8|15337.8|15325.3|53
1601576100000|2020-10-01 18:15:00|15337.8|15325.3|15345.3|15330.3|15345.3|15332.8|15337.8|15325.3|32
1601576400000|2020-10-01 18:20:00|15342.8|15332.8|15347.8|15335.3|15350.3|15335.3|15342.8|15330.3|35
1601576700000|2020-10-01 18:25:00|15345.3|15332.8|15350.3|15337.8|15352.8|15340.3|15345.3|15332.8|77
1601577000000|2020-10-01 18:30:00||15335.3||15337.8||15337.8||15335.3|190
1601577300000|2020-10-01 18:35:00|15352.8|15340.3|15350.3|15337.8|15352.8|15340.3|15350.3|15337.8|149
1601577600000|2020-10-01 18:40:00|15352.8|15340.3|15349.1|15339.1|15355.3|15340.3|15345.3|15332.8|288
1601577900000|2020-10-01 18:45:00|15347.8|15337.8|15346.6|15336.6|15349.1|15339.1|15346.6|15336.6|119
1601578200000|2020-10-01 18:50:00|15349.1|15339.1|15349.1|15339.1|15351.6|15341.6|15346.6|15336.6|327
1601578500000|2020-10-01 18:55:00|15347.8|15337.8|15349.1|15339.1|15349.1|15339.1|15346.6|15336.6|120
1601578800000|2020-10-01 19:00:00|15354.1|15344.1|15354.1|15344.1|15354.1|15344.1|15351.6|15341.6|247
1601579100000|2020-10-01 19:05:00|15355.3|15345.3|15344.1|15334.1|15356.6|15346.6|15344.1|15334.1|96
1601579400000|2020-10-01 19:10:00|15345.3|15335.3|15339.1|15329.1|15346.6|15336.6|15339.1|15329.1|54
1601579700000|2020-10-01 19:15:00|15340.3|15330.3|15336.6|15326.6|15340.3|15330.3|15336.6|15326.6|55
1601580000000|2020-10-01 19:20:00|15335.3|15325.3|15337.8|15327.8|15341.6|15331.6|15332.8|15322.8|329
1601580300000|2020-10-01 19:25:00|15336.6|15326.6|15332.8|15322.8|15336.6|15326.6|15331.6|15321.6|33
1601580600000|2020-10-01 19:30:00|15331.6|15321.6|15334.1|15324.1|15337.8|15327.8|15331.6|15321.6|20
1601580900000|2020-10-01 19:35:00|15332.8|15322.8|15330.3|15320.3|15334.1|15324.1|15326.6|15316.6|72
1601581200000|2020-10-01 19:40:00|15331.6|15321.6|15331.6|15321.6|15334.1|15324.1|15329.1|15319.1|3
1601581500000|2020-10-01 19:45:00|15332.8|15322.8|15339.1|15329.1|15339.1|15329.1|15331.6|15321.6|49
1601581800000|2020-10-01 19:50:00|15340.3|15330.3|15339.1|15329.1|15341.6|15331.6|15339.1|15329.1|153
1601582100000|2020-10-01 19:55:00|15340.3|15330.3|15354.1|15344.1|15357.8|15347.8|15339.1|15329.1|553
1601582400000|2020-10-01 20:00:00|15351.6|15341.6|15356.6|15346.6|15357.8|15347.8|15350.3|15340.3|119
1601582700000|2020-10-01 20:05:00|15357.8|15347.8|15361.6|15351.6|15362.8|15352.8|15357.8|15347.8|35
1601583000000|2020-10-01 20:10:00|15360.3|15350.3|15356.6|15346.6|15362.8|15352.8|15356.6|15346.6|89
1601583300000|2020-10-01 20:15:00|15364.8|15340.8|15366.2|15342.2|15366.3|15342.3|15362.9|15338.9|11
1601583600000|2020-10-01 20:20:00|15366.3|15342.3|15367.6|15343.6|15368|15344|15365.6|15341.6|9
1601583900000|2020-10-01 20:25:00|15367.5|15343.5|15368.5|15344.5|15368.6|15344.6|15366.6|15342.6|1
1601584200000|2020-10-01 20:30:00|15371.4|15347.4|15366.6|15342.6|15371.4|15347.4|15361.5|15337.5|20
1601584500000|2020-10-01 20:35:00|15367.5|15343.5|15376|15352|15376.9|15352.9|15366.6|15342.6|19
1601584800000|2020-10-01 20:40:00|15376.9|15352.9|15369.7|15345.7|15378.3|15354.3|15368.9|15344.9|6
1601585100000|2020-10-01 20:45:00|15368|15344|15369.7|15345.7|15372.3|15348.3|15368|15344|49
1601585400000|2020-10-01 20:50:00|15368.9|15344.9|15368.9|15344.9|15371.4|15347.4|15368.9|15344.9|29
1601585700000|2020-10-01 20:55:00|15368|15344|15366.9|15342.9|15369.7|15345.7|15364.6|15340.6|54
1601586000000|2020-10-01 21:00:00|15367|15343|15369.1|15345.1|15369.1|15345.1|15366.1|15342.1|3
1601586300000|2020-10-01 21:05:00|15369|15345|15369.7|15345.7|15370.4|15346.4|15369|15345|7
1601586600000|2020-10-01 21:10:00|15369.8|15345.8|15369.7|15345.7|15370.5|15346.5|15369.5|15345.5|19
1601586900000|2020-10-01 21:15:00|15369.6|15345.6|15370|15346|15370.2|15346.2|15369.4|15345.4|0
1601587200000|2020-10-01 21:20:00|15370.2|15346.2|15370.1|15346.1|15370.7|15346.7|15370|15346|0
1601587500000|2020-10-01 21:25:00|15370.2|15346.2|15370.4|15346.4|15372|15348|15369.7|15345.7|0
1601587800000|2020-10-01 21:30:00|15369.8|15345.8|15369.6|15345.6|15369.8|15345.8|15369.2|15345.2|0
1601588100000|2020-10-01 21:35:00|15369.5|15345.5|15369.5|15345.5|15370.1|15346.1|15369.5|15345.5|0
1601588400000|2020-10-01 21:40:00|15369.8|15345.8|15369.7|15345.7|15370.1|15346.1|15369.1|15345.1|0
1601588700000|2020-10-01 21:45:00|15369.8|15345.8|15369.8|15345.8|15369.8|15345.8|15369.5|15345.5|0
1601589000000|2020-10-01 21:50:00|15370.1|15346.1|15368.8|15344.8|15370.1|15346.1|15368.5|15344.5|0
1601589300000|2020-10-01 21:55:00|15369|15345|15369.4|15345.4|15369.6|15345.6|15368|15344|0
1601589600000|2020-10-01 22:00:00|15368|15344|15366.2|15342.2|15372.3|15348.3|15361.9|15337.9|0
1601589900000|2020-10-01 22:05:00|15366.6|15342.6|15356.3|15332.3|15367.1|15343.1|15354.1|15330.1|0
1601590200000|2020-10-01 22:10:00|15356.7|15332.7|15365.2|15341.2|15367|15343|15356.7|15332.7|0
1601590500000|2020-10-01 22:15:00|15364.8|15340.8|15383.7|15359.7|15383.7|15359.7|15364.8|15340.8|0
1601590800000|2020-10-01 22:20:00|15382|15358|15386.9|15362.9|15388.8|15364.8|15379.4|15355.4|0
1601591100000|2020-10-01 22:25:00|15387.4|15363.4|15363.4|15339.4|15389.7|15365.7|15358.1|15334.1|0
1601591400000|2020-10-01 22:30:00|15363.8|15339.8|15369.9|15345.9|15369.9|15345.9|15348.9|15324.9|0
1601591700000|2020-10-01 22:35:00|15368.6|15344.6|15382.3|15358.3|15390|15366|15367.8|15343.8|0
1601592000000|2020-10-01 22:40:00|15383.2|15359.2|15381.7|15357.7|15383.8|15359.8|15378.9|15354.9|0
1601592300000|2020-10-01 22:45:00|15382.1|15358.1|15382.1|15358.1|15385.5|15361.5|15377|15353|0
1601592600000|2020-10-01 22:50:00|15382.6|15358.6|15381.7|15357.7|15385.1|15361.1|15380|15356|0
1601592900000|2020-10-01 22:55:00|15382.1|15358.1|15383.4|15359.4|15383.4|15359.4|15378.3|15354.3|0
1601593200000|2020-10-01 23:00:00|15383.8|15359.8|15381.5|15357.5|15384.7|15360.7|15378.9|15354.9|0
1601593500000|2020-10-01 23:05:00|15381.1|15357.1|15382.8|15358.8|15382.8|15358.8|15379.8|15355.8|0
1601593800000|2020-10-01 23:10:00|15384.5|15360.5|15375.9|15351.9|15386.2|15362.2|15368.2|15344.2|0
1601594100000|2020-10-01 23:15:00|15375.1|15351.1|15375.1|15351.1|15376.8|15352.8|15372.5|15348.5|0
1601594400000|2020-10-01 23:20:00|15375.9|15351.9|15370.8|15346.8|15375.9|15351.9|15368.6|15344.6|0
1601594700000|2020-10-01 23:25:00|15371.7|15347.7|15371.7|15347.7|15373.4|15349.4|15368.6|15344.6|0
1601595000000|2020-10-01 23:30:00|15374.2|15350.2|15372.5|15348.5|15377.7|15353.7|15366.5|15342.5|0
1601595300000|2020-10-01 23:35:00|15372.9|15348.9|15372.5|15348.5|15375.1|15351.1|15371.7|15347.7|0
1601595600000|2020-10-01 23:40:00|15373.4|15349.4|15368.2|15344.2|15373.4|15349.4|15367.8|15343.8|0
1601595900000|2020-10-01 23:45:00|15367.4|15343.4|15364|15340|15369.9|15345.9|15362.2|15338.2|0
1601596200000|2020-10-01 23:50:00|15363.1|15339.1|15365.2|15341.2|15369.9|15345.9|15362.2|15338.2|0
1601596500000|2020-10-01 23:55:00|15365.7|15341.7|15369.1|15345.1|15369.1|15345.1|15362.2|15338.2|0
1601510400000|2020-10-01 00:00:00|15272.6|15248.6|15255.8|15231.8|15273.4|15249.4|15251.1|15227.1|0
1601510700000|2020-10-01 00:05:00|15255.4|15231.4|15273|15249|15276.7|15252.7|15255.4|15231.4|0
1601511000000|2020-10-01 00:10:00|15273.8|15249.8|15272.1|15248.1|15275.5|15251.5|15271.3|15247.3|0
1601511300000|2020-10-01 00:15:00|15271.7|15247.7|15267|15243|15278.2|15254.2|15266.6|15242.6|0
1601511600000|2020-10-01 00:20:00|15267.4|15243.4|15273.5|15249.5|15275.4|15251.4|15267|15243|0
1601511900000|2020-10-01 00:25:00|15273.7|15249.7|15264.9|15240.9|15280.4|15256.4|15264.9|15240.9|0
1601512200000|2020-10-01 00:30:00|15264.7|15240.7|15264.5|15240.5|15269.4|15245.4|15264|15240|0
1601512500000|2020-10-01 00:35:00|15264|15240|15261.9|15237.9|15271|15247|15261.3|15237.3|0
1601512800000|2020-10-01 00:40:00|15262.1|15238.1|15261.1|15237.1|15268.1|15244.1|15261.1|15237.1|0
1601513100000|2020-10-01 00:45:00|15260.9|15236.9|15264.1|15240.1|15268.5|15244.5|15259.8|15235.8|0
1601513400000|2020-10-01 00:50:00|15264.4|15240.4|15272.1|15248.1|15272.3|15248.3|15264.4|15240.4|0
1601513700000|2020-10-01 00:55:00|15272.3|15248.3|15234.5|15210.5|15273.4|15249.4|15231.2|15207.2|0
1601514000000|2020-10-01 01:00:00|15210.3|15200.3|15257.8|15247.8|15265.3|15255.3|15210.3|15200.3|1205
1601514300000|2020-10-01 01:05:00|15252.8|15242.8|15255.3|15245.3|15262.8|15252.8|15240.3|15230.3|564
1601514600000|2020-10-01 01:10:00|15257.8|15247.8|15277.8|15267.8|15280.3|15270.3|15255.3|15245.3|1341
1601514900000|2020-10-01 01:15:00|15280.3|15270.3|15265.3|15255.3|15282.8|15272.8|15257.8|15247.8|879
1601515200000|2020-10-01 01:20:00|15270.3|15260.3|15267.8|15257.8|15270.3|15260.3|15260.3|15250.3|308
1601515500000|2020-10-01 01:25:00|15270.3|15260.3|15275.3|15265.3|15280.3|15270.3|15267.8|15257.8|535
1601515800000|2020-10-01 01:30:00|15272.8|15262.8|15275.3|15265.3|15290.3|15280.3|15255.3|15245.3|1010
1601516100000|2020-10-01 01:35:00|15272.8|15262.8|15305.3|15295.3|15310.3|15300.3|15272.8|15262.8|1070
1601516400000|2020-10-01 01:40:00|15307.8|15297.8|15332.8|15322.8|15337.8|15327.8|15307.8|15297.8|1098
1601516700000|2020-10-01 01:45:00|15335.3|15325.3|15342.8|15332.8|15347.8|15337.8|15330.3|15320.3|983
1601517000000|2020-10-01 01:50:00|15345.3|15335.3|15347.8|15337.8|15355.3|15345.3|15337.8|15327.8|1196
1601517300000|2020-10-01 01:55:00|15350.3|15340.3|15372.8|15362.8|15372.8|15362.8|15347.8|15337.8|829
1601517600000|2020-10-01 02:00:00|15370.3|15360.3|15370.3|15360.3|15382.8|15372.8|15365.3|15355.3|1341
1601517900000|2020-10-01 02:05:00|15372.8|15362.8|15372.8|15362.8|15385.3|15375.3|15362.8|15352.8|772
1601518200000|2020-10-01 02:10:00|15370.3|15360.3|15395.3|15385.3|15395.3|15385.3|15370.3|15360.3|977
1601518500000|2020-10-01 02:15:00|15397.8|15387.8|15380.3|15370.3|15405.3|15395.3|15370.3|15360.3|1018
1601518800000|2020-10-01 02:20:00|15382.8|15372.8|15367.8|15357.8|15382.8|15372.8|15365.3|15355.3|436
1601519100000|2020-10-01 02:25:00|15365.3|15355.3|15375.3|15365.3|15377.8|15367.8|15365.3|15355.3|377
1601519400000|2020-10-01 02:30:00|15377.8|15367.8|15372.8|15362.8|15382.8|15372.8|15365.3|15355.3|523
1601519700000|2020-10-01 02:35:00|15375.3|15365.3|15377.8|15367.8|15382.8|15372.8|15375.3|15365.3|166
1601520000000|2020-10-01 02:40:00|15380.3|15370.3|15392.8|15382.8|15392.8|15382.8|15375.3|15365.3|240
1601520300000|2020-10-01 02:45:00|15390.3|15380.3|15385.3|15375.3|15397.8|15387.8|15377.8|15367.8|512
1601520600000|2020-10-01 02:50:00|15382.8|15372.8|15380.3|15370.3|15390.3|15380.3|15380.3|15370.3|251
1601520900000|2020-10-01 02:55:00|15382.8|15372.8|15385.3|15375.3|15387.8|15377.8|15370.3|15360.3|291
1601521200000|2020-10-01 03:00:00|15387.8|15377.8|15385.3|15375.3|15387.8|15377.8|15380.3|15370.3|244
1601521500000|2020-10-01 03:05:00|15380.3|15370.3|15385.3|15375.3|15390.3|15380.3|15380.3|15370.3|230
1601521800000|2020-10-01 03:10:00|15387.8|15377.8|15387.8|15377.8|15387.8|15377.8|15380.3|15370.3|238
1601522100000|2020-10-01 03:15:00|15385.3|15375.3|15390.3|15380.3|15392.8|15382.8|15385.3|15375.3|325
1601522400000|2020-10-01 03:20:00|15392.8|15382.8|15390.3|15380.3|15392.8|15382.8|15387.8|15377.8|194
1601522700000|2020-10-01 03:25:00|15392.8|15382.8|15377.8|15367.8|15392.8|15382.8|15377.8|15367.8|227
1601523000000|2020-10-01 03:30:00|15380.3|15370.3|15380.3|15370.3|15385.3|15375.3|15377.8|15367.8|83
1601523300000|2020-10-01 03:35:00|15382.8|15372.8|15382.8|15372.8|15385.3|15375.3|15380.3|15370.3|134
1601523600000|2020-10-01 03:40:00|15380.3|15370.3|15380.3|15370.3|15380.3|15370.3|15377.8|15367.8|129
1601523900000|2020-10-01 03:45:00|15382.8|15372.8|15380.3|15370.3|15382.8|15372.8|15377.8|15367.8|105
1601524200000|2020-10-01 03:50:00|15377.8|15367.8|15367.8|15357.8|15377.8|15367.8|15365.3|15355.3|129
1601524500000|2020-10-01 03:55:00|15370.3|15360.3|15367.8|15357.8|15370.3|15360.3|15365.3|15355.3|116
1601524800000|2020-10-01 04:00:00|15365.3|15355.3|15362.8|15352.8|15365.3|15355.3|15360.3|15350.3|35
1601525100000|2020-10-01 04:05:00|15365.3|15355.3|15362.8|15352.8|15365.3|15355.3|15362.8|15352.8|20
1601525400000|2020-10-01 04:10:00|15365.3|15355.3|15365.3|15355.3|15365.3|15355.3|15360.3|15350.3|66
1601525700000|2020-10-01 04:15:00|15362.8|15352.8|15367.8|15357.8|15370.3|15360.3|15362.8|15352.8|141
1601526000000|2020-10-01 04:20:00|15365.3|15355.3|15367.8|15357.8|15367.8|15357.8|15360.3|15350.3|238
1601526300000|2020-10-01 04:25:00|15370.3|15360.3|15375.3|15365.3|15375.3|15365.3|15367.8|15357.8|85
1601526600000|2020-10-01 04:30:00|15377.8|15367.8|15370.3|15360.3|15377.8|15367.8|15367.8|15357.8|199
1601526900000|2020-10-01 04:35:00|15365.3|15355.3|15365.3|15355.3|15370.3|15360.3|15362.8|15352.8|90
1601527200000|2020-10-01 04:40:00|15367.8|15357.8|15367.8|15357.8|15367.8|15357.8|15365.3|15355.3|21
1601527500000|2020-10-01 04:45:00|15365.3|15355.3|15367.8|15357.8|15370.3|15360.3|15362.8|15352.8|109
1601527800000|2020-10-01 04:50:00|15370.3|15360.3|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|30
1601528100000|2020-10-01 04:55:00|15360.3|15350.3|15362.8|15352.8|15370.3|15360.3|15360.3|15350.3|100
1601528400000|2020-10-01 05:00:00|15360.3|15350.3|15357.8|15347.8|15362.8|15352.8|15352.8|15342.8|298
1601528700000|2020-10-01 05:05:00|15355.3|15345.3|15355.3|15345.3|15362.8|15352.8|15355.3|15345.3|185
1601529000000|2020-10-01 05:10:00|15352.8|15342.8|15352.8|15342.8|15355.3|15345.3|15347.8|15337.8|128
1601529300000|2020-10-01 05:15:00|15355.3|15345.3|15355.3|15345.3|15360.3|15350.3|15352.8|15342.8|148
1601529600000|2020-10-01 05:20:00|15352.8|15342.8|15347.8|15337.8|15360.3|15350.3|15347.8|15337.8|141
1601529900000|2020-10-01 05:25:00|15350.3|15340.3|15345.3|15335.3|15350.3|15340.3|15340.3|15330.3|157
1601530200000|2020-10-01 05:30:00|15342.8|15332.8|15355.3|15345.3|15355.3|15345.3|15340.3|15330.3|148
1601530500000|2020-10-01 05:35:00|15357.8|15347.8|15352.8|15342.8|15357.8|15347.8|15350.3|15340.3|88
1601530800000|2020-10-01 05:40:00|15350.3|15340.3|15350.3|15340.3|15352.8|15342.8|15350.3|15340.3|15
1601531100000|2020-10-01 05:45:00|15352.8|15342.8|15357.8|15347.8|15357.8|15347.8|15350.3|15340.3|36
1601531400000|2020-10-01 05:50:00|15360.3|15350.3|15382.8|15372.8|15382.8|15372.8|15360.3|15350.3|452
1601531700000|2020-10-01 05:55:00|15380.3|15370.3|15382.8|15372.8|15385.3|15375.3|15377.8|15367.8|502
1601532000000|2020-10-01 06:00:00|15385.3|15375.3|15377.8|15367.8|15392.8|15382.8|15377.8|15367.8|581
1601532300000|2020-10-01 06:05:00|15375.3|15365.3|15365.3|15355.3|15380.3|15370.3|15362.8|15352.8|144
1601532600000|2020-10-01 06:10:00|15360.3|15350.3|15355.3|15345.3|15360.3|15350.3|15352.8|15342.8|124
1601532900000|2020-10-01 06:15:00|15357.8|15347.8|15362.8|15352.8|15362.8|15352.8|15352.8|15342.8|128
1601533200000|2020-10-01 06:20:00|15365.3|15355.3|15367.8|15357.8|15372.8|15362.8|15362.8|15352.8|157
1601533500000|2020-10-01 06:25:00|15370.3|15360.3|15367.8|15357.8|15375.3|15365.3|15365.3|15355.3|57
1601533800000|2020-10-01 06:30:00|15365.3|15355.3|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|269
1601534100000|2020-10-01 06:35:00|15365.3|15355.3|15370.3|15360.3|15372.8|15362.8|15362.8|15352.8|309
1601534400000|2020-10-01 06:40:00|15367.8|15357.8|15365.3|15355.3|15370.3|15360.3|15362.8|15352.8|81
1601534700000|2020-10-01 06:45:00|15362.8|15352.8|15370.3|15360.3|15370.3|15360.3|15362.8|15352.8|116
1601535000000|2020-10-01 06:50:00|15367.8|15357.8|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|245
1601535300000|2020-10-01 06:55:00|15360.3|15350.3|15362.8|15352.8|15365.3|15355.3|15360.3|15350.3|388
1601535600000|2020-10-01 07:00:00|15365.3|15350.3|15367.8|15355.3|15370.3|15355.3|15360.3|15347.8|95
1601535900000|2020-10-01 07:05:00|15370.3|15352.8|15362.8|15350.3|15370.3|15355.3|15360.3|15345.3|146
1601536200000|2020-10-01 07:10:00|15360.3|15347.8|15365.3|15352.8|15365.3|15352.8|15360.3|15347.8|151
1601536500000|2020-10-01 07:15:00|15362.8|15350.3|15370.3|15357.8|15372.8|15360.3|15362.8|15350.3|141
1601536800000|2020-10-01 07:20:00|15372.8|15355.3|15362.8|15347.8|15372.8|15357.8|15360.3|15347.8|157
1601537100000|2020-10-01 07:25:00|15360.3|15345.3|15365.3|15352.8|15365.3|15352.8|15360.3|15345.3|139
1601537400000|2020-10-01 07:30:00|15367.8|15355.3|15347.8|15332.8|15367.8|15355.3|15345.3|15332.8|525
1601537700000|2020-10-01 07:35:00|15345.3|15330.3|15350.3|15337.8|15352.8|15340.3|15342.8|15330.3|184
1601538000000|2020-10-01 07:40:00|15347.8|15335.3|15352.8|15340.3|15355.3|15342.8|15347.8|15335.3|125
1601538300000|2020-10-01 07:45:00|15350.3|15337.8|15355.3|15342.8|15357.8|15342.8|15347.8|15335.3|102
1601538600000|2020-10-01 07:50:00|15357.8|15340.3|15355.3|15340.3|15357.8|15345.3|15352.8|15340.3|137
1601538900000|2020-10-01 07:55:00|15357.8|15342.8|15367.8|15352.8|15367.8|15355.3|15352.8|15340.3|200
1601539200000|2020-10-01 08:00:00|15365.3|15350.3|15350.3|15337.8|15367.8|15352.8|15342.8|15330.3|653
1601539500000|2020-10-01 08:05:00|15352.8|15340.3|15362.8|15350.3|15372.8|15357.8|15350.3|15337.8|244
1601539800000|2020-10-01 08:10:00|15365.3|15352.8|15362.8|15350.3|15375.3|15362.8|15360.3|15347.8|246
1601540100000|2020-10-01 08:15:00|15365.3|15355.3|15360.3|15345.3|15370.3|15357.8|15357.8|15342.8|317
1601540400000|2020-10-01 08:20:00|15357.8|15347.8|15352.8|15337.8|15367.8|15352.8|15350.3|15337.8|301
1601540700000|2020-10-01 08:25:00|15350.3|15340.3|15365.3|15350.3|15365.3|15352.8|15350.3|15340.3|72
1601541000000|2020-10-01 08:30:00|15371.8|15347.8|15332.8|15308.8|15371.8|15347.8|15331.3|15307.3|0
1601541300000|2020-10-01 08:35:00|15332.6|15308.6|15333.3|15309.3|15348.8|15324.8|15325.5|15301.5|87
1601541600000|2020-10-01 08:40:00|15330.8|15306.8|15335.3|15311.3|15347.7|15323.7|15317.4|15293.4|0
1601541900000|2020-10-01 08:45:00|15335.1|15311.1|15344.2|15320.2|15351.2|15327.2|15334.5|15310.5|0
1601542200000|2020-10-01 08:50:00|15344.4|15320.4|15344.8|15320.8|15349.6|15325.6|15331.6|15307.6|0
1601542500000|2020-10-01 08:55:00|15344.4|15320.4|15331.7|15307.7|15347.2|15323.2|15330.9|15306.9|0
1601542800000|2020-10-01 09:00:00|15331.5|15307.5|15355.3|15342.8|15355.3|15342.8|15331.3|15307.3|58
1601543100000|2020-10-01 09:05:00|15357.8|15345.3|15357.8|15345.3|15362.8|15350.3|15355.3|15342.8|42
1601543400000|2020-10-01 09:10:00|15360.3|15347.8|15360.3|15345.3|15362.8|15350.3|15357.8|15345.3|26
1601543700000|2020-10-01 09:15:00|15357.8|15347.8|15360.3|15347.8|15365.3|15352.8|15352.8|15340.3|118
1601544000000|2020-10-01 09:20:00|15362.8|15350.3|15357.8|15345.3|15362.8|15350.3|15355.3|15340.3|41
1601544300000|2020-10-01 09:25:00|15360.3|15347.8|15360.3|15347.8|15360.3|15347.8|15357.8|15345.3|12
1601544600000|2020-10-01 09:30:00|15362.8|15345.3|15360.3|15345.3|15362.8|15347.8|15357.8|15345.3|25
1601544900000|2020-10-01 09:35:00|15357.8|15347.8|15360.3|15347.8|15362.8|15350.3|15357.8|15345.3|23
1601545200000|2020-10-01 09:40:00|15362.8|15345.3|15360.3|15347.8|15362.8|15350.3|15355.3|15342.8|255
1601545500000|2020-10-01 09:45:00|15357.8|15345.3|15357.8|15345.3|15360.3|15347.8|15357.8|15342.8|109
1601545800000|2020-10-01 09:50:00|15360.3|15347.8|15357.8|15342.8|15360.3|15347.8|15355.3|15342.8|55
1601546100000|2020-10-01 09:55:00|15360.3|15345.3|15360.3|15347.8|15360.3|15347.8|15360.3|15342.8|47
1601546400000|2020-10-01 10:00:00|15365.3|15345.3|15365.3|15350.3|15365.3|15352.8|15365.3|15345.3|58
1601546700000|2020-10-01 10:05:00|15362.8|15352.8|15357.8|15345.3|15362.8|15352.8|15357.8|15345.3|10
1601547000000|2020-10-01 10:10:00|15355.3|15342.8|15352.8|15337.8|15355.3|15342.8|15350.3|15337.8|36
1601547300000|2020-10-01 10:15:00|15350.3|15340.3|15355.3|15340.3|15355.3|15342.8|15350.3|15337.8|14
1601547600000|2020-10-01 10:20:00|15357.8|15342.8|15355.3|15342.8|15357.8|15345.3|15355.3|15340.3|10
1601547900000|2020-10-01 10:25:00|15357.8|15345.3|15362.8|15350.3|15365.3|15352.8|15357.8|15345.3|30
1601548200000|2020-10-01 10:30:00|15360.3|15347.8|15360.3|15347.8|15360.3|15347.8|15355.3|15342.8|21
1601548500000|2020-10-01 10:35:00|15362.8|15350.3|15362.8|15350.3|15362.8|15350.3|15360.3|15350.3|17
1601548800000|2020-10-01 10:40:00|15365.3|15352.8|15367.8|15355.3|15367.8|15355.3|15362.8|15350.3|56
1601549100000|2020-10-01 10:45:00|15365.3|15352.8|15367.8|15355.3|15367.8|15355.3|15365.3|15352.8|21
1601549400000|2020-10-01 10:50:00|15365.3|15352.8|15365.3|15352.8|15370.3|15357.8|15365.3|15352.8|40
1601549700000|2020-10-01 10:55:00|15367.8|15355.3|15367.8|15355.3|15367.8|15355.3|15367.8|15352.8|4
1601550000000|2020-10-01 11:00:00|15370.3|15352.8|15367.8|15355.3|15370.3|15355.3|15367.8|15352.8|42
1601550300000|2020-10-01 11:05:00|15370.3|15357.8|15370.3|15355.3|15372.8|15360.3|15370.3|15355.3|135
1601550600000|2020-10-01 11:10:00|15372.8|15357.8|15380.3|15367.8|15380.3|15367.8|15372.8|15355.3|63
1601550900000|2020-10-01 11:15:00|15377.8|15365.3|15367.8|15355.3|15377.8|15365.3|15367.8|15355.3|47
1601551200000|2020-10-01 11:20:00|15365.3|15352.8|15360.3|15347.8|15365.3|15352.8|15360.3|15347.8|26
1601551500000|2020-10-01 11:25:00|15362.8|15350.3|15362.8|15350.3|15367.8|15355.3|15362.8|15350.3|31
1601551800000|2020-10-01 11:30:00|15365.3|15347.8|15360.3|15347.8|15365.3|15350.3|15357.8|15345.3|45
1601552100000|2020-10-01 11:35:00|15357.8|15345.3|15362.8|15350.3|15365.3|15352.8|15357.8|15345.3|32
1601552400000|2020-10-01 11:40:00|15360.3|15347.8|15355.3|15342.8|15362.8|15350.3|15352.8|15340.3|69
1601552700000|2020-10-01 11:45:00|15352.8|15340.3|15357.8|15342.8|15362.8|15350.3|15352.8|15340.3|19
1601553000000|2020-10-01 11:50:00|15355.3|15345.3|15360.3|15347.8|15362.8|15350.3|15355.3|15342.8|7
1601553300000|2020-10-01 11:55:00|15362.8|15350.3|15367.8|15352.8|15370.3|15357.8|15362.8|15350.3|44
1601553600000|2020-10-01 12:00:00|15370.3|15355.3|15367.8|15352.8|15370.3|15355.3|15362.8|15350.3|10
1601553900000|2020-10-01 12:05:00|15370.3|15355.3|15365.3|15350.3|15370.3|15357.8|15362.8|15350.3|52
1601554200000|2020-10-01 12:10:00|15362.8|15352.8|15365.3|15350.3|15365.3|15352.8|15362.8|15350.3|24
1601554500000|2020-10-01 12:15:00|15362.8|15347.8|15360.3|15345.3|15365.3|15350.3|15357.8|15342.8|85
1601554800000|2020-10-01 12:20:00|15357.8|15342.8|15357.8|15342.8|15362.8|15347.8|15352.8|15340.3|66
1601555100000|2020-10-01 12:25:00|15355.3|15340.3|15355.3|15340.3|15355.3|15342.8|15352.8|15340.3|13
1601555400000|2020-10-01 12:30:00|15352.8|15342.8|15355.3|15340.3|15360.3|15347.8|15352.8|15340.3|48
1601555700000|2020-10-01 12:35:00|15352.8|15342.8|15355.3|15342.8|15360.3|15347.8|15352.8|15340.3|28
1601556000000|2020-10-01 12:40:00|15352.8|15340.3|15360.3|15347.8|15365.3|15352.8|15352.8|15340.3|53
1601556300000|2020-10-01 12:45:00|15357.8|15345.3|15355.3|15342.8|15357.8|15347.8|15355.3|15342.8|32
1601556600000|2020-10-01 12:50:00|15352.8|15340.3|15350.3|15337.8|15352.8|15340.3|15350.3|15337.8|127
1601556900000|2020-10-01 12:55:00|15347.8|15335.3|15347.8|15335.3|15350.3|15337.8|15347.8|15335.3|170
1601557200000|2020-10-01 13:00:00|15345.3|15332.8|15360.3|15347.8|15360.3|15347.8|15345.3|15332.8|168
1601557500000|2020-10-01 13:05:00|15357.8|15345.3|15345.3|15332.8|15360.3|15347.8|15345.3|15332.8|349
1601557800000|2020-10-01 13:10:00|15347.8|15335.3|15350.3|15337.8|15355.3|15340.3|15345.3|15332.8|166
1601558100000|2020-10-01 13:15:00|15347.8|15335.3|15342.8|15330.3|15350.3|15337.8|15342.8|15327.8|126
1601558400000|2020-10-01 13:20:00|15345.3|15327.8|15342.8|15327.8|15345.3|15332.8|15340.3|15325.3|89
1601558700000|2020-10-01 13:25:00|15340.3|15325.3|15352.8|15340.3|15355.3|15342.8|15337.8|15325.3|126
1601559000000|2020-10-01 13:30:00|15355.3|15342.8|15340.3|15325.3|15355.3|15342.8|15330.3|15317.8|440
1601559300000|2020-10-01 13:35:00|15337.8|15327.8|15332.8|15320.3|15340.3|15327.8|15330.3|15317.8|225
1601559600000|2020-10-01 13:40:00|15335.3|15317.8|15332.8|15320.3|15337.8|15325.3|15327.8|15312.8|279
1601559900000|2020-10-01 13:45:00|15335.3|15322.8|15345.3|15332.8|15347.8|15335.3|15330.3|15317.8|203
1601560200000|2020-10-01 13:50:00|15347.8|15335.3|15330.3|15317.8|15350.3|15337.8|15327.8|15315.3|181
1601560500000|2020-10-01 13:55:00|15332.8|15320.3|15342.8|15330.3|15345.3|15330.3|15332.8|15320.3|127
1601560800000|2020-10-01 14:00:00|15340.3|15325.3|15340.3|15327.8|15352.8|15340.3|15337.8|15325.3|214
1601561100000|2020-10-01 14:05:00|15337.8|15325.3|15335.3|15322.8|15342.8|15330.3|15332.8|15320.3|550
1601561400000|2020-10-01 14:10:00|15337.8|15325.3|15342.8|15330.3|15347.8|15335.3|15330.3|15315.3|605
1601561700000|2020-10-01 14:15:00|15340.3|15327.8|15340.3|15327.8|15342.8|15330.3|15330.3|15317.8|276
1601562000000|2020-10-01 14:20:00|15342.8|15330.3|15340.3|15325.3|15350.3|15335.3|15337.8|15325.3|208
1601562300000|2020-10-01 14:25:00|15337.8|15322.8|15335.3|15322.8|15337.8|15325.3|15327.8|15315.3|242
1601562600000|2020-10-01 14:30:00|15337.8|15325.3|15350.3|15337.8|15352.8|15340.3|15332.8|15320.3|57
1601562900000|2020-10-01 14:35:00|15347.8|15335.3|15342.8|15330.3|15350.3|15335.3|15342.8|15330.3|110
1601563200000|2020-10-01 14:40:00|15345.3|15332.8|15337.8|15322.8|15345.3|15332.8|15332.8|15320.3|208
1601563500000|2020-10-01 14:45:00|15335.3|15325.3|15337.8|15322.8|15337.8|15325.3|15330.3|15317.8|82
1601563800000|2020-10-01 14:50:00|15335.3|15325.3|15335.3|15322.8|15340.3|15327.8|15335.3|15322.8|35
1601564100000|2020-10-01 14:55:00|15337.8|15320.3|15340.3|15327.8|15340.3|15327.8|15325.3|15312.8|199
1601564400000|2020-10-01 15:00:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15327.8|15315.3|188
1601564700000|2020-10-01 15:05:00|15342.8|15330.3|15335.3|15322.8|15345.3|15330.3|15332.8|15320.3|111
1601565000000|2020-10-01 15:10:00|15332.8|15320.3|15340.3|15327.8|15340.3|15327.8|15330.3|15317.8|231
1601565300000|2020-10-01 15:15:00|15342.8|15325.3|15340.3|15327.8|15345.3|15332.8|15337.8|15322.8|110
1601565600000|2020-10-01 15:20:00|15342.8|15325.3|15350.3|15337.8|15355.3|15342.8|15342.8|15325.3|194
1601565900000|2020-10-01 15:25:00|15352.8|15335.3|15355.3|15342.8|15355.3|15342.8|15347.8|15335.3|67
1601566200000|2020-10-01 15:30:00|15357.8|15345.3|15360.3|15347.8|15360.3|15347.8|15352.8|15340.3|85
1601566500000|2020-10-01 15:35:00|15362.8|15350.3|15355.3|15342.8|15362.8|15350.3|15355.3|15340.3|68
1601566800000|2020-10-01 15:40:00|15357.8|15345.3|15357.8|15345.3|15357.8|15345.3|15355.3|15342.8|36
1601567100000|2020-10-01 15:45:00|15355.3|15342.8|15352.8|15340.3|15357.8|15345.3|15352.8|15340.3|105
1601567400000|2020-10-01 15:50:00|15355.3|15337.8|15355.3|15342.8|15355.3|15342.8|15347.8|15335.3|69
1601567700000|2020-10-01 15:55:00|15352.8|15340.3|15355.3|15342.8|15355.3|15342.8|15350.3|15337.8|38
1601568000000|2020-10-01 16:00:00|15352.8|15340.3|15340.3|15327.8|15355.3|15342.8|15340.3|15327.8|99
1601568300000|2020-10-01 16:05:00|15342.8|15330.3|15337.8|15322.8|15347.8|15335.3|15335.3|15322.8|316
1601568600000|2020-10-01 16:10:00|15335.3|15320.3|15332.8|15320.3|15337.8|15322.8|15332.8|15320.3|53
1601568900000|2020-10-01 16:15:00|15330.3|15317.8|15330.3|15315.3|15335.3|15322.8|15327.8|15315.3|102
1601569200000|2020-10-01 16:20:00|15327.8|15317.8|15340.3|15327.8|15342.8|15330.3|15327.8|15315.3|88
1601569500000|2020-10-01 16:25:00|15337.8|15325.3|15337.8|15325.3|15337.8|15325.3|15332.8|15320.3|71
1601569800000|2020-10-01 16:30:00|15340.3|15327.8|15340.3|15327.8|15342.8|15330.3|15337.8|15325.3|61
1601570100000|2020-10-01 16:35:00|15337.8|15325.3|15340.3|15327.8|15340.3|15327.8|15332.8|15320.3|137
1601570400000|2020-10-01 16:40:00|15342.8|15330.3|15340.3|15327.8|15345.3|15332.8|15340.3|15327.8|96
1601570700000|2020-10-01 16:45:00|15342.8|15330.3|15340.3|15327.8|15342.8|15330.3|15337.8|15325.3|74
1601571000000|2020-10-01 16:50:00|15342.8|15330.3|15345.3|15332.8|15345.3|15332.8|15342.8|15330.3|76
1601571300000|2020-10-01 16:55:00|15342.8|15330.3|15342.8|15330.3|15345.3|15332.8|15340.3|15327.8|71
1601571600000|2020-10-01 17:00:00|15345.3|15332.8|15345.3|15332.8|15345.3|15332.8|15342.8|15330.3|30
1601571900000|2020-10-01 17:05:00|15347.8|15335.3|15345.3|15332.8|15347.8|15335.3|15345.3|15332.8|269
1601572200000|2020-10-01 17:10:00|15347.8|15330.3|15345.3|15332.8|15347.8|15332.8|15342.8|15330.3|212
1601572500000|2020-10-01 17:15:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15340.3|15327.8|87
1601572800000|2020-10-01 17:20:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15342.8|15327.8|293
1601573100000|2020-10-01 17:25:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15342.8|15330.3|177
1601573400000|2020-10-01 17:30:00|15347.8|15335.3|15350.3|15337.8|15350.3|15337.8|15347.8|15332.8|33
1601573700000|2020-10-01 17:35:00|15352.8|15340.3|15352.8|15340.3|15352.8|15340.3|15352.8|15337.8|27
1601574000000|2020-10-01 17:40:00|15350.3|15337.8|15347.8|15335.3|15352.8|15340.3|15345.3|15332.8|52
1601574300000|2020-10-01 17:45:00|15350.3|15337.8|15345.3|15332.8|15350.3|15337.8|15345.3|15332.8|39
1601574600000|2020-10-01 17:50:00|15347.8|15335.3|15350.3|15337.8|15350.3|15337.8|15345.3|15332.8|59
1601574900000|2020-10-01 17:55:00|15347.8|15335.3|15340.3|15325.3|15350.3|15337.8|15330.3|15317.8|158
1601575200000|2020-10-01 18:00:00|15342.8|15327.8|15345.3|15330.3|15350.3|15337.8|15332.8|15317.8|264
1601575500000|2020-10-01 18:05:00|15342.8|15332.8|15342.8|15327.8|15347.8|15335.3|15335.3|15322.8|78
1601575800000|2020-10-01 18:10:00|15340.3|15330.3|15340.3|15327.8|15345.3|15332.8|15337.8|15325.3|53
1601576100000|2020-10-01 18:15:00|15337.8|15325.3|15345.3|15330.3|15345.3|15332.8|15337.8|15325.3|32
1601576400000|2020-10-01 18:20:00|15342.8|15332.8|15347.8|15335.3|15350.3|15335.3|15342.8|15330.3|35
1601576700000|2020-10-01 18:25:00|15345.3|15332.8|15350.3|15337.8|15352.8|15340.3|15345.3|15332.8|77
1601577000000|2020-10-01 18:30:00||15335.3||15337.8||15337.8||15335.3|190
1601577300000|2020-10-01 18:35:00|15352.8|15340.3|15350.3|15337.8|15352.8|15340.3|15350.3|15337.8|149
1601577600000|2020-10-01 18:40:00|15352.8|15340.3|15349.1|15339.1|15355.3|15340.3|15345.3|15332.8|288
1601577900000|2020-10-01 18:45:00|15347.8|15337.8|15346.6|15336.6|15349.1|15339.1|15346.6|15336.6|119
1601578200000|2020-10-01 18:50:00|15349.1|15339.1|15349.1|15339.1|15351.6|15341.6|15346.6|15336.6|327
1601578500000|2020-10-01 18:55:00|15347.8|15337.8|15349.1|15339.1|15349.1|15339.1|15346.6|15336.6|120
1601578800000|2020-10-01 19:00:00|15354.1|15344.1|15354.1|15344.1|15354.1|15344.1|15351.6|15341.6|247
1601579100000|2020-10-01 19:05:00|15355.3|15345.3|15344.1|15334.1|15356.6|15346.6|15344.1|15334.1|96
1601579400000|2020-10-01 19:10:00|15345.3|15335.3|15339.1|15329.1|15346.6|15336.6|15339.1|15329.1|54
1601579700000|2020-10-01 19:15:00|15340.3|15330.3|15336.6|15326.6|15340.3|15330.3|15336.6|15326.6|55
1601580000000|2020-10-01 19:20:00|15335.3|15325.3|15337.8|15327.8|15341.6|15331.6|15332.8|15322.8|329
1601580300000|2020-10-01 19:25:00|15336.6|15326.6|15332.8|15322.8|15336.6|15326.6|15331.6|15321.6|33
1601580600000|2020-10-01 19:30:00|15331.6|15321.6|15334.1|15324.1|15337.8|15327.8|15331.6|15321.6|20
1601580900000|2020-10-01 19:35:00|15332.8|15322.8|15330.3|15320.3|15334.1|15324.1|15326.6|15316.6|72
1601581200000|2020-10-01 19:40:00|15331.6|15321.6|15331.6|15321.6|15334.1|15324.1|15329.1|15319.1|3
1601581500000|2020-10-01 19:45:00|15332.8|15322.8|15339.1|15329.1|15339.1|15329.1|15331.6|15321.6|49
1601581800000|2020-10-01 19:50:00|15340.3|15330.3|15339.1|15329.1|15341.6|15331.6|15339.1|15329.1|153
1601582100000|2020-10-01 19:55:00|15340.3|15330.3|15354.1|15344.1|15357.8|15347.8|15339.1|15329.1|553
1601582400000|2020-10-01 20:00:00|15351.6|15341.6|15356.6|15346.6|15357.8|15347.8|15350.3|15340.3|119
1601582700000|2020-10-01 20:05:00|15357.8|15347.8|15361.6|15351.6|15362.8|15352.8|15357.8|15347.8|35
1601583000000|2020-10-01 20:10:00|15360.3|15350.3|15356.6|15346.6|15362.8|15352.8|15356.6|15346.6|89
1601583300000|2020-10-01 20:15:00|15364.8|15340.8|15366.2|15342.2|15366.3|15342.3|15362.9|15338.9|11
1601583600000|2020-10-01 20:20:00|15366.3|15342.3|15367.6|15343.6|15368|15344|15365.6|15341.6|9
1601583900000|2020-10-01 20:25:00|15367.5|15343.5|15368.5|15344.5|15368.6|15344.6|15366.6|15342.6|1
1601584200000|2020-10-01 20:30:00|15371.4|15347.4|15366.6|15342.6|15371.4|15347.4|15361.5|15337.5|20
1601584500000|2020-10-01 20:35:00|15367.5|15343.5|15376|15352|15376.9|15352.9|15366.6|15342.6|19
1601584800000|2020-10-01 20:40:00|15376.9|15352.9|15369.7|15345.7|15378.3|15354.3|15368.9|15344.9|6
1601585100000|2020-10-01 20:45:00|15368|15344|15369.7|15345.7|15372.3|15348.3|15368|15344|49
1601585400000|2020-10-01 20:50:00|15368.9|15344.9|15368.9|15344.9|15371.4|15347.4|15368.9|15344.9|29
1601585700000|2020-10-01 20:55:00|15368|15344|15366.9|15342.9|15369.7|15345.7|15364.6|15340.6|54
1601586000000|2020-10-01 21:00:00|15367|15343|15369.1|15345.1|15369.1|15345.1|15366.1|15342.1|3
1601586300000|2020-10-01 21:05:00|15369|15345|15369.7|15345.7|15370.4|15346.4|15369|15345|7
1601586600000|2020-10-01 21:10:00|15369.8|15345.8|15369.7|15345.7|15370.5|15346.5|15369.5|15345.5|19
1601586900000|2020-10-01 21:15:00|15369.6|15345.6|15370|15346|15370.2|15346.2|15369.4|15345.4|0
1601587200000|2020-10-01 21:20:00|15370.2|15346.2|15370.1|15346.1|15370.7|15346.7|15370|15346|0
1601587500000|2020-10-01 21:25:00|15370.2|15346.2|15370.4|15346.4|15372|15348|15369.7|15345.7|0
1601587800000|2020-10-01 21:30:00|15369.8|15345.8|15369.6|15345.6|15369.8|15345.8|15369.2|15345.2|0
1601588100000|2020-10-01 21:35:00|15369.5|15345.5|15369.5|15345.5|15370.1|15346.1|15369.5|15345.5|0
1601588400000|2020-10-01 21:40:00|15369.8|15345.8|15369.7|15345.7|15370.1|15346.1|15369.1|15345.1|0
1601588700000|2020-10-01 21:45:00|15369.8|15345.8|15369.8|15345.8|15369.8|15345.8|15369.5|15345.5|0
1601589000000|2020-10-01 21:50:00|15370.1|15346.1|15368.8|15344.8|15370.1|15346.1|15368.5|15344.5|0
1601589300000|2020-10-01 21:55:00|15369|15345|15369.4|15345.4|15369.6|15345.6|15368|15344|0
1601589600000|2020-10-01 22:00:00|15368|15344|15366.2|15342.2|15372.3|15348.3|15361.9|15337.9|0
1601589900000|2020-10-01 22:05:00|15366.6|15342.6|15356.3|15332.3|15367.1|15343.1|15354.1|15330.1|0
1601590200000|2020-10-01 22:10:00|15356.7|15332.7|15365.2|15341.2|15367|15343|15356.7|15332.7|0
1601590500000|2020-10-01 22:15:00|15364.8|15340.8|15383.7|15359.7|15383.7|15359.7|15364.8|15340.8|0
1601590800000|2020-10-01 22:20:00|15382|15358|15386.9|15362.9|15388.8|15364.8|15379.4|15355.4|0
1601591100000|2020-10-01 22:25:00|15387.4|15363.4|15363.4|15339.4|15389.7|15365.7|15358.1|15334.1|0
1601591400000|2020-10-01 22:30:00|15363.8|15339.8|15369.9|15345.9|15369.9|15345.9|15348.9|15324.9|0
1601591700000|2020-10-01 22:35:00|15368.6|15344.6|15382.3|15358.3|15390|15366|15367.8|15343.8|0
1601592000000|2020-10-01 22:40:00|15383.2|15359.2|15381.7|15357.7|15383.8|15359.8|15378.9|15354.9|0
1601592300000|2020-10-01 22:45:00|15382.1|15358.1|15382.1|15358.1|15385.5|15361.5|15377|15353|0
1601592600000|2020-10-01 22:50:00|15382.6|15358.6|15381.7|15357.7|15385.1|15361.1|15380|15356|0
1601592900000|2020-10-01 22:55:00|15382.1|15358.1|15383.4|15359.4|15383.4|15359.4|15378.3|15354.3|0
1601593200000|2020-10-01 23:00:00|15383.8|15359.8|15381.5|15357.5|15384.7|15360.7|15378.9|15354.9|0
1601593500000|2020-10-01 23:05:00|15381.1|15357.1|15382.8|15358.8|15382.8|15358.8|15379.8|15355.8|0
1601593800000|2020-10-01 23:10:00|15384.5|15360.5|15375.9|15351.9|15386.2|15362.2|15368.2|15344.2|0
1601594100000|2020-10-01 23:15:00|15375.1|15351.1|15375.1|15351.1|15376.8|15352.8|15372.5|15348.5|0
1601594400000|2020-10-01 23:20:00|15375.9|15351.9|15370.8|15346.8|15375.9|15351.9|15368.6|15344.6|0
1601594700000|2020-10-01 23:25:00|15371.7|15347.7|15371.7|15347.7|15373.4|15349.4|15368.6|15344.6|0
1601595000000|2020-10-01 23:30:00|15374.2|15350.2|15372.5|15348.5|15377.7|15353.7|15366.5|15342.5|0
1601595300000|2020-10-01 23:35:00|15372.9|15348.9|15372.5|15348.5|15375.1|15351.1|15371.7|15347.7|0
1601595600000|2020-10-01 23:40:00|15373.4|15349.4|15368.2|15344.2|15373.4|15349.4|15367.8|15343.8|0
1601595900000|2020-10-01 23:45:00|15367.4|15343.4|15364|15340|15369.9|15345.9|15362.2|15338.2|0
1601596200000|2020-10-01 23:50:00|15363.1|15339.1|15365.2|15341.2|15369.9|15345.9|15362.2|15338.2|0
1601596500000|2020-10-01 23:55:00|15365.7|15341.7|15369.1|15345.1|15369.1|15345.1|15362.2|15338.2|0
1601596800000|2020-10-02 00:00:00|15368.2|15344.2|15379.8|15355.8|15385.8|15361.8|15365.2|15341.2|0
1601597100000|2020-10-02 00:05:00|15379.4|15355.4|15351.1|15327.1|15381.9|15357.9|15349.4|15325.4|0
1601597400000|2020-10-02 00:10:00|15350.2|15326.2|15351|15327|15355.3|15331.3|15339.4|15315.4|0
1601597700000|2020-10-02 00:15:00|15351.4|15327.4|15357.3|15333.3|15357.3|15333.3|15346|15322|0
1601598000000|2020-10-02 00:20:00|15357.5|15333.5|15362.9|15338.9|15364.1|15340.1|15355|15331|0
1601598300000|2020-10-02 00:25:00|15362.6|15338.6|15370.5|15346.5|15370.5|15346.5|15358.9|15334.9|0
1601598600000|2020-10-02 00:30:00|15370.1|15346.1|15349.5|15325.5|15370.6|15346.6|15349.5|15325.5|0
1601598900000|2020-10-02 00:35:00|15349.2|15325.2|15341.2|15317.2|15351.4|15327.4|15336.3|15312.3|0
1601599200000|2020-10-02 00:40:00|15342.4|15318.4|15327.1|15303.1|15343.7|15319.7|15326.5|15302.5|0
1601599500000|2020-10-02 00:45:00|15326.9|15302.9|15336|15312|15339.3|15315.3|15324.1|15300.1|0
1601599800000|2020-10-02 00:50:00|15335.8|15311.8|15336.2|15312.2|15347.1|15323.1|15334.4|15310.4|0
1601600100000|2020-10-02 00:55:00|15336|15312|15333.2|15309.2|15338.9|15314.9|15332.7|15308.7|0
1601600400000|2020-10-02 01:00:00|15333.6|15309.6|15308.9|15298.9|15333.6|15318.9|15293.9|15283.9|819
1601600700000|2020-10-02 01:05:00|15311.4|15301.4|15321.4|15311.4|15328.9|15318.9|15308.9|15298.9|326
1601601000000|2020-10-02 01:10:00|15318.9|15308.9|15301.4|15291.4|15318.9|15308.9|15298.9|15288.9|575
1601601300000|2020-10-02 01:15:00|15298.9|15288.9|15298.9|15288.9|15303.9|15293.9|15293.9|15283.9|445
1601601600000|2020-10-02 01:20:00|15296.4|15286.4|15296.4|15286.4|15296.4|15286.4|15283.9|15273.9|803
1601601900000|2020-10-02 01:25:00|15293.9|15283.9|15288.9|15278.9|15311.4|15301.4|15288.9|15278.9|331
1601602200000|2020-10-02 01:30:00|15286.4|15276.4|15288.9|15278.9|15296.4|15286.4|15281.4|15271.4|1009
1601602500000|2020-10-02 01:35:00|15286.4|15276.4|15266.4|15256.4|15288.9|15278.9|15266.4|15256.4|702
1601602800000|2020-10-02 01:40:00|15271.4|15261.4|15261.4|15251.4|15271.4|15261.4|15256.4|15246.4|787
1601603100000|2020-10-02 01:45:00|15258.9|15248.9|15231.4|15221.4|15261.4|15251.4|15226.4|15216.4|1439
1601603400000|2020-10-02 01:50:00|15233.9|15223.9|15216.4|15206.4|15233.9|15223.9|15216.4|15206.4|564
1601603700000|2020-10-02 01:55:00|15213.9|15203.9|15216.4|15206.4|15221.4|15211.4|15213.9|15203.9|589
1601604000000|2020-10-02 02:00:00|15213.9|15203.9|15193.9|15183.9|15213.9|15203.9|15191.4|15181.4|895
1601604300000|2020-10-02 02:05:00|15191.4|15181.4|15173.9|15163.9|15193.9|15183.9|15168.9|15158.9|1169
1601604600000|2020-10-02 02:10:00|15171.4|15161.4|15148.9|15138.9|15173.9|15163.9|15148.9|15138.9|1217
1601604900000|2020-10-02 02:15:00|15151.4|15141.4|15146.4|15136.4|15151.4|15141.4|15143.9|15133.9|1176
1601605200000|2020-10-02 02:20:00|15148.9|15138.9|15118.9|15108.9|15148.9|15138.9|15116.4|15106.4|1644
1601605500000|2020-10-02 02:25:00|15116.4|15106.4|15116.4|15106.4|15118.9|15108.9|15106.4|15096.4|910
1601605800000|2020-10-02 02:30:00|15113.9|15103.9|15116.4|15106.4|15116.4|15106.4|15093.9|15083.9|1537
1601606100000|2020-10-02 02:35:00|15113.9|15103.9|15128.9|15118.9|15138.9|15128.9|15103.9|15093.9|1165
1601606400000|2020-10-02 02:40:00|15131.4|15121.4|15101.4|15091.4|15131.4|15121.4|15096.4|15086.4|807
1601606700000|2020-10-02 02:45:00|15103.9|15093.9|15091.4|15081.4|15106.4|15096.4|15086.4|15076.4|1010
1601607000000|2020-10-02 02:50:00|15088.9|15078.9|15086.4|15076.4|15098.9|15088.9|15086.4|15076.4|767
1601607300000|2020-10-02 02:55:00|15088.9|15078.9|15111.4|15101.4|15111.4|15101.4|15086.4|15076.4|564
1601607600000|2020-10-02 03:00:00|15108.9|15098.9|15106.4|15096.4|15111.4|15101.4|15098.9|15088.9|341
1601607900000|2020-10-02 03:05:00|15103.9|15093.9|15103.9|15093.9|15106.4|15096.4|15093.9|15083.9|458
1601608200000|2020-10-02 03:10:00|15101.4|15091.4|15096.4|15086.4|15103.9|15093.9|15093.9|15083.9|164
1601608500000|2020-10-02 03:15:00|15093.9|15083.9|15093.9|15083.9|15103.9|15093.9|15091.4|15081.4|295
1601608800000|2020-10-02 03:20:00|15091.4|15081.4|15093.9|15083.9|15096.4|15086.4|15088.9|15078.9|236
1601609100000|2020-10-02 03:25:00|15091.4|15081.4|15091.4|15081.4|15096.4|15086.4|15088.9|15078.9|281
1601609400000|2020-10-02 03:30:00|15093.9|15083.9|15098.9|15088.9|15098.9|15088.9|15088.9|15078.9|292
1601609700000|2020-10-02 03:35:00|15096.4|15086.4|15101.4|15091.4|15101.4|15091.4|15096.4|15086.4|242
1601610000000|2020-10-02 03:40:00|15098.9|15088.9|15101.4|15091.4|15103.9|15093.9|15096.4|15086.4|122
1601610300000|2020-10-02 03:45:00|15098.9|15088.9|15103.9|15093.9|15103.9|15093.9|15098.9|15088.9|98
1601610600000|2020-10-02 03:50:00|15101.4|15091.4|15118.9|15108.9|15118.9|15108.9|15101.4|15091.4|268
1601610900000|2020-10-02 03:55:00|15116.4|15106.4|15118.9|15108.9|15118.9|15108.9|15113.9|15103.9|199
1601611200000|2020-10-02 04:00:00|15116.4|15106.4|15113.9|15103.9|15118.9|15108.9|15113.9|15103.9|133
1601611500000|2020-10-02 04:05:00|15116.4|15106.4|15106.4|15096.4|15116.4|15106.4|15103.9|15093.9|273
1601611800000|2020-10-02 04:10:00|15101.4|15091.4|15106.4|15096.4|15106.4|15096.4|15101.4|15091.4|63
1601612100000|2020-10-02 04:15:00|15108.9|15098.9|15113.9|15103.9|15113.9|15103.9|15106.4|15096.4|90
1601612400000|2020-10-02 04:20:00|15111.4|15101.4|15106.4|15096.4|15111.4|15101.4|15103.9|15093.9|71
1601612700000|2020-10-02 04:25:00|15103.9|15093.9|15126.4|15116.4|15126.4|15116.4|15103.9|15093.9|634
1601613000000|2020-10-02 04:30:00|15128.9|15118.9|15138.9|15128.9|15146.4|15136.4|15128.9|15118.9|884
1601613300000|2020-10-02 04:35:00|15141.4|15131.4|15133.9|15123.9|15143.9|15133.9|15131.4|15121.4|149
1601613600000|2020-10-02 04:40:00|15131.4|15121.4|15138.9|15128.9|15138.9|15128.9|15131.4|15121.4|52
1601613900000|2020-10-02 04:45:00|15136.4|15126.4|15138.9|15128.9|15146.4|15136.4|15136.4|15126.4|62
1601614200000|2020-10-02 04:50:00|15141.4|15131.4|15113.9|15103.9|15141.4|15131.4|15113.9|15103.9|219
1601614500000|2020-10-02 04:55:00|15111.4|15101.4|15086.4|15076.4|15111.4|15101.4|15081.4|15071.4|933
1601614800000|2020-10-02 05:00:00|15083.9|15073.9|15051.4|15041.4|15086.4|15076.4|15046.4|15036.4|2931
1601615100000|2020-10-02 05:05:00|15048.9|15038.9|15043.9|15033.9|15058.9|15048.9|15028.9|15018.9|1499
1601615400000|2020-10-02 05:10:00|15041.4|15031.4|15038.9|15028.9|15043.9|15033.9|15021.4|15011.4|1375
1601615700000|2020-10-02 05:15:00|15036.4|15026.4|14998.9|14988.9|15036.4|15026.4|14996.4|14986.4|1758
1601616000000|2020-10-02 05:20:00|14996.4|14986.4|14971.4|14961.4|14996.4|14986.4|14968.9|14958.9|1675
1601616300000|2020-10-02 05:25:00|14968.9|14958.9|15031.4|15021.4|15031.4|15021.4|14963.9|14953.9|1413
1601616600000|2020-10-02 05:30:00|15028.9|15018.9|14976.4|14966.4|15031.4|15021.4|14971.4|14961.4|1809
1601616900000|2020-10-02 05:35:00|14978.9|14968.9|14973.9|14963.9|14988.9|14978.9|14958.9|14948.9|872
1601617200000|2020-10-02 05:40:00|14976.4|14966.4|14996.4|14986.4|14998.9|14988.9|14971.4|14961.4|1070
1601617500000|2020-10-02 05:45:00|14993.9|14983.9|14998.9|14988.9|15003.9|14993.9|14988.9|14978.9|757
1601617800000|2020-10-02 05:50:00|15001.4|14991.4|15003.9|14993.9|15006.4|14996.4|14986.4|14976.4|532
1601618100000|2020-10-02 05:55:00|15006.4|14996.4|15001.4|14991.4|15013.9|15003.9|14996.4|14986.4|329
1601618400000|2020-10-02 06:00:00|14996.4|14986.4|15008.9|14998.9|15021.4|15011.4|14996.4|14986.4|408
1601618700000|2020-10-02 06:05:00|15006.4|14996.4|14998.9|14988.9|15011.4|15001.4|14988.9|14978.9|561
1601619000000|2020-10-02 06:10:00|14996.4|14986.4|14998.9|14988.9|15008.9|14998.9|14996.4|14986.4|641
1601619300000|2020-10-02 06:15:00|15001.4|14991.4|14988.9|14978.9|15006.4|14996.4|14988.9|14978.9|860
1601619600000|2020-10-02 06:20:00|14986.4|14976.4|14998.9|14988.9|15001.4|14991.4|14981.4|14971.4|705
1601619900000|2020-10-02 06:25:00|14996.4|14986.4|15031.4|15021.4|15038.9|15028.9|14996.4|14986.4|1354
1601620200000|2020-10-02 06:30:00|15033.9|15023.9|15031.4|15021.4|15046.4|15036.4|15028.9|15018.9|635
1601620500000|2020-10-02 06:35:00|15033.9|15023.9|15031.4|15021.4|15041.4|15031.4|15028.9|15018.9|570
1601620800000|2020-10-02 06:40:00|15033.9|15023.9|15043.9|15033.9|15053.9|15043.9|15031.4|15021.4|543
1601621100000|2020-10-02 06:45:00|15046.4|15036.4|15046.4|15036.4|15056.4|15046.4|15043.9|15033.9|387
1601621400000|2020-10-02 06:50:00|15048.9|15038.9|15051.4|15041.4|15056.4|15046.4|15043.9|15033.9|507
1601621700000|2020-10-02 06:55:00|15053.9|15043.9|15053.9|15043.9|15056.4|15046.4|15046.4|15036.4|604
1601622000000|2020-10-02 07:00:00|15051.4|15038.9|15051.4|15038.9|15053.9|15041.4|15043.9|15031.4|622
1601622300000|2020-10-02 07:05:00|15053.9|15041.4|15071.4|15056.4|15081.4|15066.4|15051.4|15038.9|840
1601622600000|2020-10-02 07:10:00|15068.9|15058.9|15081.4|15066.4|15083.9|15071.4|15063.9|15051.4|537
1601622900000|2020-10-02 07:15:00|15083.9|15068.9|15093.9|15078.9|15093.9|15081.4|15083.9|15068.9|750
1601623200000|2020-10-02 07:20:00|15091.4|15081.4|15113.9|15101.4|15113.9|15101.4|15091.4|15078.9|1025
1601623500000|2020-10-02 07:25:00|15111.4|15098.9|15121.4|15106.4|15123.9|15108.9|15111.4|15098.9|921
1601623800000|2020-10-02 07:30:00|15118.9|15108.9|15126.4|15113.9|15128.9|15116.4|15111.4|15098.9|987
1601624100000|2020-10-02 07:35:00|15128.9|15116.4|15123.9|15108.9|15133.9|15118.9|15118.9|15106.4|301
1601624400000|2020-10-02 07:40:00|15121.4|15111.4|15106.4|15091.4|15126.4|15111.4|15103.9|15091.4|359
1601624700000|2020-10-02 07:45:00|15103.9|15093.9|15098.9|15083.9|15103.9|15093.9|15096.4|15081.4|336
1601625000000|2020-10-02 07:50:00|15096.4|15081.4|15098.9|15086.4|15101.4|15088.9|15086.4|15073.9|283
1601625300000|2020-10-02 07:55:00|15096.4|15083.9|15091.4|15076.4|15111.4|15096.4|15083.9|15071.4|615
1601625600000|2020-10-02 08:00:00|15088.9|15078.9|15116.4|15103.9|15121.4|15108.9|15086.4|15073.9|550
1601625900000|2020-10-02 08:05:00|15118.9|15106.4|15103.9|15091.4|15121.4|15108.9|15103.9|15091.4|190
1601626200000|2020-10-02 08:10:00|15106.4|15088.9|15101.4|15088.9|15106.4|15091.4|15091.4|15078.9|410
1601626500000|2020-10-02 08:15:00|15103.9|15091.4|15111.4|15096.4|15113.9|15101.4|15101.4|15091.4|111
1601626800000|2020-10-02 08:20:00|15108.9|15098.9|15118.9|15106.4|15121.4|15108.9|15108.9|15096.4|214
1601627100000|2020-10-02 08:25:00|15116.4|15103.9|15123.9|15111.4|15126.4|15111.4|15106.4|15093.9|289
1601627400000|2020-10-02 08:30:00|15115.5|15091.5|15107.7|15083.7|15117.9|15093.9|15092.5|15068.5|0
1601627700000|2020-10-02 08:35:00|15108.1|15084.1|15110.4|15086.4|15121.5|15097.5|15105.5|15081.5|112
1601628000000|2020-10-02 08:40:00|15110.2|15086.2|15107.9|15083.9|15120.7|15096.7|15104.4|15080.4|0
1601628300000|2020-10-02 08:45:00|15108.3|15084.3|15107.7|15083.7|15117|15093|15102.5|15078.5|0
1601628600000|2020-10-02 08:50:00|15107.5|15083.5|15114.4|15090.4|15115.2|15091.2|15100.6|15076.6|0
1601628900000|2020-10-02 08:55:00|15114.6|15090.6|15108.8|15084.8|15120.2|15096.2|15107.6|15083.6|0
1601629200000|2020-10-02 09:00:00|15126.4|15111.4|15121.4|15106.4|15126.4|15111.4|15106.4|15091.4|133
1601629500000|2020-10-02 09:05:00|15118.9|15103.9|15121.4|15106.4|15121.4|15108.9|15118.9|15103.9|30
1601629800000|2020-10-02 09:10:00|15118.9|15108.9|15118.9|15106.4|15126.4|15111.4|15116.4|15103.9|79
1601630100000|2020-10-02 09:15:00|15121.4|15108.9|15113.9|15101.4|15121.4|15108.9|15113.9|15098.9|98
1601630400000|2020-10-02 09:20:00|15111.4|15098.9|15106.4|15093.9|15118.9|15106.4|15106.4|15093.9|88
1601630700000|2020-10-02 09:25:00|15108.9|15096.4|15103.9|15091.4|15108.9|15096.4|15103.9|15091.4|93
1601631000000|2020-10-02 09:30:00|15106.4|15093.9|15096.4|15083.9|15108.9|15096.4|15096.4|15083.9|217
1601631300000|2020-10-02 09:35:00|15093.9|15081.4|15081.4|15068.9|15096.4|15083.9|15081.4|15068.9|320
1601631600000|2020-10-02 09:40:00|15083.9|15071.4|15073.9|15061.4|15083.9|15071.4|15068.9|15056.4|297
1601631900000|2020-10-02 09:45:00|15076.4|15063.9|15088.9|15076.4|15091.4|15078.9|15076.4|15063.9|313
1601632200000|2020-10-02 09:50:00|15091.4|15078.9|15096.4|15083.9|15098.9|15086.4|15083.9|15071.4|291
1601632500000|2020-10-02 09:55:00|15098.9|15086.4|15086.4|15071.4|15098.9|15086.4|15076.4|15063.9|208
1601632800000|2020-10-02 10:00:00|15083.9|15068.9|15083.9|15071.4|15083.9|15071.4|15073.9|15061.4|103
1601633100000|2020-10-02 10:05:00|15081.4|15068.9|15083.9|15068.9|15086.4|15073.9|15078.9|15066.4|67
1601633400000|2020-10-02 10:10:00|15081.4|15071.4|15073.9|15061.4|15083.9|15071.4|15071.4|15058.9|75
1601633700000|2020-10-02 10:15:00|15076.4|15058.9|15071.4|15058.9|15076.4|15063.9|15063.9|15051.4|198
1601634000000|2020-10-02 10:20:00|15073.9|15061.4|15078.9|15066.4|15081.4|15068.9|15073.9|15061.4|92
1601634300000|2020-10-02 10:25:00|15081.4|15068.9|15086.4|15073.9|15093.9|15081.4|15081.4|15068.9|104
1601634600000|2020-10-02 10:30:00|15078.9|15068.9|15081.4|15068.9|15086.4|15071.4|15078.9|15066.4|221
1601634900000|2020-10-02 10:35:00|15078.9|15066.4|15081.4|15066.4|15081.4|15068.9|15076.4|15063.9|54
1601635200000|2020-10-02 10:40:00|15083.9|15071.4|15081.4|15066.4|15086.4|15071.4|15078.9|15063.9|118
1601635500000|2020-10-02 10:45:00|15078.9|15063.9|15076.4|15063.9|15081.4|15063.9|15071.4|15058.9|134
1601635800000|2020-10-02 10:50:00|15078.9|15066.4|15086.4|15071.4|15086.4|15073.9|15078.9|15066.4|75
1601636100000|2020-10-02 10:55:00|15083.9|15068.9|15091.4|15078.9|15091.4|15078.9|15081.4|15068.9|55
1601636400000|2020-10-02 11:00:00|15093.9|15081.4|15098.9|15086.4|15098.9|15086.4|15091.4|15081.4|240
1601636700000|2020-10-02 11:05:00|15096.4|15083.9|15086.4|15073.9|15101.4|15086.4|15086.4|15073.9|165
1601637000000|2020-10-02 11:10:00|15088.9|15076.4|15093.9|15081.4|15096.4|15081.4|15088.9|15073.9|69
1601637300000|2020-10-02 11:15:00|15096.4|15078.9|15093.9|15078.9|15096.4|15081.4|15091.4|15078.9|17
1601637600000|2020-10-02 11:20:00|15091.4|15081.4|15093.9|15081.4|15096.4|15083.9|15091.4|15078.9|31
1601637900000|2020-10-02 11:25:00|15096.4|15083.9|15098.9|15083.9|15098.9|15086.4|15093.9|15081.4|97
1601638200000|2020-10-02 11:30:00|15096.4|15081.4|15091.4|15076.4|15096.4|15083.9|15088.9|15076.4|111
1601638500000|2020-10-02 11:35:00|15088.9|15078.9|15088.9|15076.4|15091.4|15078.9|15088.9|15076.4|67
1601638800000|2020-10-02 11:40:00|15091.4|15078.9|15101.4|15086.4|15103.9|15091.4|15091.4|15078.9|384
1601639100000|2020-10-02 11:45:00|15103.9|15088.9|15108.9|15093.9|15108.9|15096.4|15103.9|15088.9|180
1601639400000|2020-10-02 11:50:00|15106.4|15096.4|15113.9|15101.4|15116.4|15103.9|15103.9|15088.9|269
1601639700000|2020-10-02 11:55:00|15111.4|15098.9|15106.4|15091.4|15111.4|15101.4|15101.4|15088.9|59
1601640000000|2020-10-02 12:00:00|15108.9|15093.9|15103.9|15091.4|15108.9|15096.4|15103.9|15091.4|39
1601640300000|2020-10-02 12:05:00|15106.4|15093.9|15113.9|15101.4|15116.4|15103.9|15106.4|15093.9|139
1601640600000|2020-10-02 12:10:00|15116.4|15103.9|15116.4|15101.4|15116.4|15103.9|15113.9|15101.4|54
1601640900000|2020-10-02 12:15:00|15113.9|15103.9|15116.4|15103.9|15116.4|15103.9|15106.4|15093.9|121
1601641200000|2020-10-02 12:20:00|15118.9|15106.4|15118.9|15103.9|15121.4|15108.9|15116.4|15103.9|137
1601641500000|2020-10-02 12:25:00|15116.4|15106.4|15113.9|15098.9|15118.9|15106.4|15103.9|15091.4|240
1601641800000|2020-10-02 12:30:00|15111.4|15096.4|15111.4|15098.9|15121.4|15108.9|15103.9|15091.4|191
1601642100000|2020-10-02 12:35:00|15108.9|15096.4|15103.9|15091.4|15108.9|15096.4|15101.4|15088.9|109
1601642400000|2020-10-02 12:40:00|15106.4|15093.9|15093.9|15081.4|15106.4|15093.9|15093.9|15081.4|78
1601642700000|2020-10-02 12:45:00|15096.4|15083.9|15093.9|15081.4|15096.4|15083.9|15088.9|15076.4|58
1601643000000|2020-10-02 12:50:00|15091.4|15078.9|15088.9|15073.9|15091.4|15078.9|15083.9|15071.4|81
1601643300000|2020-10-02 12:55:00|15086.4|15076.4|15098.9|15086.4|15098.9|15086.4|15086.4|15073.9|68
1601643600000|2020-10-02 13:00:00|15096.4|15083.9|15083.9|15071.4|15096.4|15083.9|15078.9|15066.4|173
1601643900000|2020-10-02 13:05:00|15086.4|15073.9|15091.4|15078.9|15091.4|15078.9|15083.9|15071.4|158
1601644200000|2020-10-02 13:10:00|15093.9|15081.4|15083.9|15071.4|15098.9|15083.9|15083.9|15071.4|347
1601644500000|2020-10-02 13:15:00|15086.4|15073.9|15096.4|15081.4|15098.9|15086.4|15086.4|15073.9|137
1601644800000|2020-10-02 13:20:00|15093.9|15078.9|15098.9|15086.4|15098.9|15086.4|15088.9|15076.4|102
1601645100000|2020-10-02 13:25:00|15101.4|15088.9|15098.9|15083.9|15106.4|15091.4|15096.4|15083.9|159
1601645400000|2020-10-02 13:30:00|15096.4|15086.4|15168.9|15156.4|15171.4|15158.9|15091.4|15078.9|2661
1601645700000|2020-10-02 13:35:00|15171.4|15153.9|15188.9|15173.9|15198.9|15186.4|15158.9|15146.4|1691
1601646000000|2020-10-02 13:40:00|15186.4|15171.4|15198.9|15186.4|15208.9|15196.4|15173.9|15161.4|1095
1601646300000|2020-10-02 13:45:00|15196.4|15183.9|15201.4|15188.9|15223.9|15211.4|15196.4|15183.9|871
1601646600000|2020-10-02 13:50:00|15203.9|15191.4|15203.9|15191.4|15206.4|15193.9|15181.4|15168.9|547
1601646900000|2020-10-02 13:55:00|15206.4|15193.9|15216.4|15203.9|15216.4|15203.9|15203.9|15191.4|348
1601647200000|2020-10-02 14:00:00|15218.9|15206.4|15228.9|15213.9|15233.9|15221.4|15216.4|15203.9|780
1601647500000|2020-10-02 14:05:00|15226.4|15216.4|15241.4|15226.4|15246.4|15233.9|15226.4|15213.9|544
1601647800000|2020-10-02 14:10:00|15243.9|15231.4|15246.4|15233.9|15248.9|15236.4|15231.4|15218.9|546
1601648100000|2020-10-02 14:15:00|15248.9|15236.4|15246.4|15233.9|15248.9|15236.4|15233.9|15221.4|574
1601648400000|2020-10-02 14:20:00|15243.9|15231.4|15231.4|15218.9|15253.9|15241.4|15228.9|15213.9|477
1601648700000|2020-10-02 14:25:00|15233.9|15221.4|15253.9|15238.9|15253.9|15241.4|15231.4|15216.4|429
1601649000000|2020-10-02 14:30:00|15251.4|15236.4|15251.4|15236.4|15253.9|15241.4|15233.9|15221.4|622
1601649300000|2020-10-02 14:35:00|15248.9|15233.9|15228.9|15213.9|15248.9|15236.4|15228.9|15213.9|98
1601649600000|2020-10-02 14:40:00|15226.4|15216.4|15228.9|15216.4|15231.4|15218.9|15223.9|15211.4|95
1601649900000|2020-10-02 14:45:00|15226.4|15213.9|15226.4|15213.9|15236.4|15223.9|15223.9|15211.4|370
1601650200000|2020-10-02 14:50:00|15223.9|15211.4|15221.4|15208.9|15228.9|15216.4|15216.4|15203.9|192
1601650500000|2020-10-02 14:55:00|15223.9|15211.4|15221.4|15208.9|15228.9|15216.4|15221.4|15208.9|139
1601650800000|2020-10-02 15:00:00|15218.9|15206.4|15221.4|15208.9|15221.4|15208.9|15208.9|15193.9|262
1601651100000|2020-10-02 15:05:00|15223.9|15211.4|15233.9|15221.4|15238.9|15223.9|15223.9|15211.4|133
1601651400000|2020-10-02 15:10:00|15236.4|15218.9|15228.9|15216.4|15236.4|15221.4|15226.4|15213.9|66
1601651700000|2020-10-02 15:15:00|15231.4|15218.9|15236.4|15223.9|15236.4|15223.9|15226.4|15213.9|161
1601652000000|2020-10-02 15:20:00|15238.9|15226.4|15241.4|15228.9|15251.4|15236.4|15238.9|15226.4|241
1601652300000|2020-10-02 15:25:00|15243.9|15231.4|15243.9|15231.4|15246.4|15233.9|15238.9|15226.4|74
1601652600000|2020-10-02 15:30:00|15246.4|15228.9|15231.4|15218.9|15246.4|15231.4|15226.4|15213.9|153
1601652900000|2020-10-02 15:35:00|15233.9|15216.4|15238.9|15226.4|15246.4|15233.9|15233.9|15216.4|225
1601653200000|2020-10-02 15:40:00|15236.4|15223.9|15231.4|15216.4|15236.4|15223.9|15228.9|15216.4|121
1601653500000|2020-10-02 15:45:00|15228.9|15213.9|15236.4|15223.9|15238.9|15226.4|15223.9|15211.4|96
1601653800000|2020-10-02 15:50:00|15233.9|15221.4|15238.9|15223.9|15243.9|15228.9|15233.9|15221.4|90
1601654100000|2020-10-02 15:55:00|15236.4|15226.4|15221.4|15208.9|15238.9|15226.4|15218.9|15206.4|189
1601654400000|2020-10-02 16:00:00|15218.9|15206.4|15198.9|15186.4|15221.4|15208.9|15193.9|15181.4|581
1601654700000|2020-10-02 16:05:00|15196.4|15183.9|15206.4|15193.9|15216.4|15201.4|15193.9|15181.4|351
1601655000000|2020-10-02 16:10:00|15208.9|15196.4|15223.9|15211.4|15233.9|15218.9|15206.4|15193.9|450
1601655300000|2020-10-02 16:15:00|15226.4|15208.9|15233.9|15221.4|15243.9|15231.4|15218.9|15206.4|546
1601655600000|2020-10-02 16:20:00|15236.4|15223.9|15243.9|15231.4|15246.4|15233.9|15236.4|15223.9|352
1601655900000|2020-10-02 16:25:00|15246.4|15233.9|15236.4|15223.9|15248.9|15236.4|15236.4|15223.9|192
1601656200000|2020-10-02 16:30:00|15238.9|15226.4|15218.9|15203.9|15241.4|15226.4|15216.4|15203.9|204
1601656500000|2020-10-02 16:35:00|15216.4|15206.4|15221.4|15208.9|15221.4|15208.9|15211.4|15196.4|208
1601656800000|2020-10-02 16:40:00|15223.9|15211.4|15223.9|15211.4|15228.9|15213.9|15221.4|15208.9|109
1601657100000|2020-10-02 16:45:00|15226.4|15213.9|15226.4|15213.9|15226.4|15213.9|15223.9|15211.4|78
1601657400000|2020-10-02 16:50:00|15223.9|15211.4|15228.9|15216.4|15231.4|15218.9|15218.9|15206.4|137
1601657700000|2020-10-02 16:55:00|15231.4|15218.9|15223.9|15211.4|15233.9|15221.4|15221.4|15208.9|121
1601658000000|2020-10-02 17:00:00|15226.4|15213.9|15226.4|15211.4|15228.9|15216.4|15223.9|15208.9|150
1601658300000|2020-10-02 17:05:00|15223.9|15213.9|15226.4|15211.4|15228.9|15213.9|15223.9|15211.4|140
1601658600000|2020-10-02 17:10:00|15228.9|15213.9|15213.9|15201.4|15233.9|15218.9|15213.9|15201.4|228
1601658900000|2020-10-02 17:15:00|15211.4|15198.9|15218.9|15206.4|15218.9|15206.4|15208.9|15196.4|151
1601659200000|2020-10-02 17:20:00|15221.4|15203.9|15216.4|15203.9|15221.4|15208.9|15216.4|15203.9|100
1601659500000|2020-10-02 17:25:00|15218.9|15206.4|15206.4|15193.9|15218.9|15206.4|15203.9|15191.4|184
1601659800000|2020-10-02 17:30:00|15208.9|15196.4|15196.4|15183.9|15211.4|15196.4|15196.4|15183.9|267
1601660100000|2020-10-02 17:35:00|15198.9|15186.4|15206.4|15193.9|15208.9|15193.9|15198.9|15183.9|144
1601660400000|2020-10-02 17:40:00|15203.9|15191.4|15188.9|15176.4|15203.9|15191.4|15181.4|15168.9|581
1601660700000|2020-10-02 17:45:00|15186.4|15173.9|15188.9|15176.4|15191.4|15178.9|15183.9|15171.4|176
1601661000000|2020-10-02 17:50:00|15186.4|15173.9|15193.9|15181.4|15193.9|15181.4|15183.9|15171.4|160
1601661300000|2020-10-02 17:55:00|15191.4|15178.9|15201.4|15186.4|15201.4|15186.4|15191.4|15178.9|156
1601661600000|2020-10-02 18:00:00|15198.9|15183.9|15201.4|15188.9|15201.4|15188.9|15193.9|15181.4|66
1601661900000|2020-10-02 18:05:00|15203.9|15191.4|15211.4|15196.4|15211.4|15198.9|15201.4|15191.4|89
1601662200000|2020-10-02 18:10:00|15208.9|15193.9|15206.4|15188.9|15208.9|15196.4|15206.4|15188.9|38
1601662500000|2020-10-02 18:15:00|15203.9|15191.4|15218.9|15203.9|15221.4|15206.4|15203.9|15191.4|115
1601662800000|2020-10-02 18:20:00|15216.4|15206.4|15208.9|15196.4|15218.9|15206.4|15206.4|15193.9|51
1601663100000|2020-10-02 18:25:00|15206.4|15193.9|15206.4|15193.9|15206.4|15193.9|15203.9|15191.4|31
1601663400000|2020-10-02 18:30:00|15208.9|15196.4|15208.9|15196.4|15208.9|15196.4|15203.9|15191.4|151
1601663700000|2020-10-02 18:35:00|15211.4|15198.9|15208.9|15196.4|15213.9|15201.4|15208.9|15196.4|105
1601664000000|2020-10-02 18:40:00|15211.4|15198.9|15202.7|15192.7|15211.4|15198.9|15202.7|15191.4|49
1601664300000|2020-10-02 18:45:00|15203.9|15193.9|15197.7|15187.7|15207.7|15197.7|15196.4|15186.4|49
1601664600000|2020-10-02 18:50:00|15196.4|15186.4|15190.2|15180.2|15196.4|15186.4|15190.2|15180.2|48
1601664900000|2020-10-02 18:55:00|15191.4|15181.4|15195.2|15185.2|15206.4|15196.4|15191.4|15181.4|134
1601665200000|2020-10-02 19:00:00|15193.9|15183.9|15192.7|15182.7|15197.7|15187.7|15187.7|15177.7|82
1601665500000|2020-10-02 19:05:00|15190.2|15180.2|15191.4|15181.4|15191.4|15181.4|15190.2|15180.2|93
1601665800000|2020-10-02 19:10:00|15190.2|15180.2|15181.4|15171.4|15202.7|15192.7|15177.7|15167.7|378
1601666100000|2020-10-02 19:15:00|15180.2|15170.2|15187.7|15177.7|15187.7|15177.7|15175.2|15165.2|178
1601666400000|2020-10-02 19:20:00|15188.9|15178.9|15190.2|15180.2|15197.7|15187.7|15187.7|15177.7|70
1601666700000|2020-10-02 19:25:00|15191.4|15181.4|15193.9|15183.9|15196.4|15186.4|15188.9|15178.9|35
1601667000000|2020-10-02 19:30:00|15195.2|15185.2|15195.2|15185.2|15196.4|15186.4|15192.7|15182.7|8
1601667300000|2020-10-02 19:35:00|15196.4|15186.4|15195.2|15185.2|15196.4|15186.4|15192.7|15182.7|11
1601667600000|2020-10-02 19:40:00|15193.9|15183.9|15200.2|15190.2|15200.2|15190.2|15192.7|15182.7|57
1601667900000|2020-10-02 19:45:00|15198.9|15188.9|15205.2|15195.2|15205.2|15195.2|15198.9|15188.9|14
1601668200000|2020-10-02 19:50:00|15207.7|15197.7|15185.2|15175.2|15207.7|15197.7|15185.2|15175.2|109
1601668500000|2020-10-02 19:55:00|15182.7|15172.7|15193.9|15183.9|15198.9|15188.9|15180.2|15170.2|154
1601668800000|2020-10-02 20:00:00|15196.4|15186.4|15200.2|15190.2|15205.2|15195.2|15196.4|15186.4|53
1601669100000|2020-10-02 20:05:00|15201.4|15191.4|15198.9|15188.9|15201.4|15191.4|15197.7|15187.7|11
1601669400000|2020-10-02 20:10:00|15197.7|15187.7|15195.2|15185.2|15198.9|15188.9|15195.2|15185.2|20
1601669700000|2020-10-02 20:15:00|15203.8|15179.8|15215.3|15191.3|15216.9|15192.9|15202.1|15178.1|8
1601670000000|2020-10-02 20:20:00|15215.8|15191.8|15212.9|15188.9|15219.3|15195.3|15210.3|15186.3|35
1601670300000|2020-10-02 20:25:00|15212.7|15188.7|15212.7|15188.7|15219.5|15195.5|15211.8|15187.8|69
1601670600000|2020-10-02 20:30:00|15207.4|15183.4|15222.8|15198.8|15234.8|15210.8|15207.4|15183.4|20
1601670900000|2020-10-02 20:35:00|15221.9|15197.9|15224.5|15200.5|15225.4|15201.4|15221.1|15197.1|14
1601671200000|2020-10-02 20:40:00|15223.6|15199.6|15224.8|15200.8|15227.9|15203.9|15223.6|15199.6|14
1601671500000|2020-10-02 20:45:00|15225.7|15201.7|15224.8|15200.8|15227.4|15203.4|15223.1|15199.1|154
1601671800000|2020-10-02 20:50:00|15224|15200|15226|15202|15230.3|15206.3|15222.6|15198.6|38
1601672100000|2020-10-02 20:55:00|15226.9|15202.9|15222.5|15198.5|15229.4|15205.4|15222.5|15198.5|9
1601672400000|2020-10-02 21:00:00|15222.7|15198.7|15222.7|15198.7|15222.7|15198.7|15222.7|15198.7|0
1601848800000|2020-10-04 22:00:00|15257.7|15233.7|15254.8|15230.8|15258.2|15234.2|15251.4|15227.4|0
1601849100000|2020-10-04 22:05:00|15255.2|15231.2|15266|15242|15269.4|15245.4|15253.1|15229.1|0
1601849400000|2020-10-04 22:10:00|15267.7|15243.7|15259.1|15235.1|15267.7|15243.7|15257.4|15233.4|0
1601849700000|2020-10-04 22:15:00|15258.7|15234.7|15244.6|15220.6|15260.8|15236.8|15237.8|15213.8|0
1601850000000|2020-10-04 22:20:00|15244.2|15220.2|15257.4|15233.4|15263.6|15239.6|15242.9|15218.9|0
1601850300000|2020-10-04 22:25:00|15258.3|15234.3|15258.3|15234.3|15262.6|15238.6|15254.9|15230.9|0
1601850600000|2020-10-04 22:30:00|15260|15236|15271|15247|15271.8|15247.8|15258.3|15234.3|0
1601850900000|2020-10-04 22:35:00|15270.1|15246.1|15269.7|15245.7|15273.7|15249.7|15268.9|15244.9|0
1601851200000|2020-10-04 22:40:00|15270.1|15246.1|15250.9|15226.9|15273.1|15249.1|15250.5|15226.5|0
1601851500000|2020-10-04 22:45:00|15250.1|15226.1|15260.3|15236.3|15261.6|15237.6|15250.1|15226.1|0
1601851800000|2020-10-04 22:50:00|15259.9|15235.9|15258|15234|15260.6|15236.6|15256.3|15232.3|0
1601852100000|2020-10-04 22:55:00|15258.4|15234.4|15266.1|15242.1|15267.4|15243.4|15258|15234|0
1601852400000|2020-10-04 23:00:00|15266.6|15242.6|15269.1|15245.1|15269.6|15245.6|15264.9|15240.9|0
1601852700000|2020-10-04 23:05:00|15269.5|15245.5|15264.5|15240.5|15269.5|15245.5|15262.8|15238.8|0
1601853000000|2020-10-04 23:10:00|15263.6|15239.6|15271.3|15247.3|15272.2|15248.2|15263.6|15239.6|0
1601853300000|2020-10-04 23:15:00|15270.9|15246.9|15265|15241|15271.3|15247.3|15264.2|15240.2|0
1601853600000|2020-10-04 23:20:00|15265.4|15241.4|15271|15247|15273.2|15249.2|15265|15241|0
1601853900000|2020-10-04 23:25:00|15270.6|15246.6|15266.1|15242.1|15271.2|15247.2|15265.3|15241.3|0
1601854200000|2020-10-04 23:30:00|15267|15243|15263.1|15239.1|15267.8|15243.8|15262.7|15238.7|0
1601854500000|2020-10-04 23:35:00|15262.7|15238.7|15257.3|15233.3|15266.1|15242.1|15256.4|15232.4|0
1601854800000|2020-10-04 23:40:00|15257.7|15233.7|15261.5|15237.5|15264.1|15240.1|15255.6|15231.6|0
1601855100000|2020-10-04 23:45:00|15260.7|15236.7|15259.3|15235.3|15260.7|15236.7|15251.3|15227.3|0
1601855400000|2020-10-04 23:50:00|15259.7|15235.7|15267.3|15243.3|15268.2|15244.2|15259.7|15235.7|0
1601855700000|2020-10-04 23:55:00|15267.7|15243.7|15276.2|15252.2|15281.8|15257.8|15266.5|15242.5|0
1601856000000|2020-10-05 00:00:00|15275.7|15251.7|15280|15256|15280|15256|15268.1|15244.1|0
1601856300000|2020-10-05 00:05:00|15279.2|15255.2|15281|15257|15286.2|15262.2|15277.4|15253.4|0
1601856600000|2020-10-05 00:10:00|15281.9|15257.9|15284.9|15260.9|15289.7|15265.7|15281|15257|0
1601856900000|2020-10-05 00:15:00|15284.1|15260.1|15292.1|15268.1|15292.6|15268.6|15279.6|15255.6|0
1601857200000|2020-10-05 00:20:00|15291.9|15267.9|15291.2|15267.2|15296.2|15272.2|15286|15262|0
1601857500000|2020-10-05 00:25:00|15291|15267|15287.1|15263.1|15294|15270|15286.3|15262.3|0
1601857800000|2020-10-05 00:30:00|15288.3|15264.3|15284.3|15260.3|15291.2|15267.2|15282.7|15258.7|0
1601858100000|2020-10-05 00:35:00|15283.9|15259.9|15291.9|15267.9|15294.7|15270.7|15283.9|15259.9|0
1601858400000|2020-10-05 00:40:00|15292.1|15268.1|15288.3|15264.3|15295.6|15271.6|15286.2|15262.2|0
1601858700000|2020-10-05 00:45:00|15288.7|15264.7|15270.4|15246.4|15289.1|15265.1|15269.8|15245.8|0
1601859000000|2020-10-05 00:50:00|15270.7|15246.7|15270.7|15246.7|15274.3|15250.3|15269.8|15245.8|0
1601859300000|2020-10-05 00:55:00|15270.9|15246.9|15277.5|15253.5|15282.5|15258.5|15270.2|15246.2|0
1601859600000|2020-10-05 01:00:00|15259.7|15249.7|15253.7|15243.7|15271.7|15261.7|15245.7|15235.7|1511
1601859900000|2020-10-05 01:05:00|15252.7|15242.7|15269.7|15259.7|15278.7|15268.7|15250.7|15240.7|1057
1601860200000|2020-10-05 01:10:00|15273.7|15263.7|15286.7|15276.7|15287.7|15277.7|15271.7|15261.7|928
1601860500000|2020-10-05 01:15:00|15282.7|15272.7|15259.7|15249.7|15286.7|15276.7|15253.7|15243.7|1424
1601860800000|2020-10-05 01:20:00|15257.7|15247.7|15269.7|15259.7|15277.7|15267.7|15257.7|15247.7|1100
1601861100000|2020-10-05 01:25:00|15268.7|15258.7|15287.7|15277.7|15288.7|15278.7|15266.7|15256.7|1570
1601861400000|2020-10-05 01:30:00|15286.7|15276.7|15230.7|15220.7|15295.7|15285.7|15229.7|15219.7|3194
1601861700000|2020-10-05 01:35:00|15229.7|15219.7|15192.7|15182.7|15231.7|15221.7|15176.7|15166.7|2930
1601862000000|2020-10-05 01:40:00|15191.7|15181.7|15157.7|15147.7|15191.7|15181.7|15154.7|15144.7|2057
1601862300000|2020-10-05 01:45:00|15155.7|15145.7|15173.7|15163.7|15177.7|15167.7|15145.7|15135.7|2002
1601862600000|2020-10-05 01:50:00|15175.7|15165.7|15157.7|15147.7|15179.7|15169.7|15149.7|15139.7|1708
1601862900000|2020-10-05 01:55:00|15154.7|15144.7|15174.7|15164.7|15177.7|15167.7|15146.7|15136.7|1292
1601863200000|2020-10-05 02:00:00|15173.7|15163.7|15185.7|15175.7|15187.7|15177.7|15161.7|15151.7|1263
1601863500000|2020-10-05 02:05:00|15183.7|15173.7|15178.7|15168.7|15187.7|15177.7|15167.7|15157.7|593
1601863800000|2020-10-05 02:10:00|15177.7|15167.7|15190.7|15180.7|15191.7|15181.7|15172.7|15162.7|878
1601864100000|2020-10-05 02:15:00|15189.7|15179.7|15187.7|15177.7|15193.7|15183.7|15181.7|15171.7|347
1601864400000|2020-10-05 02:20:00|15186.7|15176.7|15185.7|15175.7|15190.7|15180.7|15181.7|15171.7|343
1601864700000|2020-10-05 02:25:00|15186.7|15176.7|15200.7|15190.7|15203.7|15193.7|15180.7|15170.7|713
1601865000000|2020-10-05 02:30:00|15201.7|15191.7|15196.7|15186.7|15204.7|15194.7|15190.7|15180.7|645
1601865300000|2020-10-05 02:35:00|15197.7|15187.7|15197.7|15187.7|15200.7|15190.7|15184.7|15174.7|455
1601865600000|2020-10-05 02:40:00|15196.7|15186.7|15200.7|15190.7|15203.7|15193.7|15192.7|15182.7|685
1601865900000|2020-10-05 02:45:00|15199.7|15189.7|15208.7|15198.7|15209.7|15199.7|15196.7|15186.7|808
1601866200000|2020-10-05 02:50:00|15209.7|15199.7|15211.7|15201.7|15217.7|15207.7|15208.7|15198.7|586
1601866500000|2020-10-05 02:55:00|15212.7|15202.7|15211.7|15201.7|15214.7|15204.7|15207.7|15197.7|320
1601866800000|2020-10-05 03:00:00|15210.7|15200.7|15205.7|15195.7|15222.7|15212.7|15200.7|15190.7|693
1601867100000|2020-10-05 03:05:00|15206.7|15196.7|15204.7|15194.7|15209.7|15199.7|15197.7|15187.7|501
1601867400000|2020-10-05 03:10:00|15205.7|15195.7|15200.7|15190.7|15213.7|15203.7|15200.7|15190.7|524
1601867700000|2020-10-05 03:15:00|15201.7|15191.7|15203.7|15193.7|15206.7|15196.7|15199.7|15189.7|260
1601868000000|2020-10-05 03:20:00|15204.7|15194.7|15202.7|15192.7|15207.7|15197.7|15196.7|15186.7|329
1601868300000|2020-10-05 03:25:00|15203.7|15193.7|15202.7|15192.7|15213.7|15203.7|15202.7|15192.7|311
1601868600000|2020-10-05 03:30:00|15205.7|15195.7|15206.7|15196.7|15213.7|15203.7|15204.7|15194.7|296
1601868900000|2020-10-05 03:35:00|15207.7|15197.7|15205.7|15195.7|15212.7|15202.7|15203.7|15193.7|405
1601869200000|2020-10-05 03:40:00|15204.7|15194.7|15204.7|15194.7|15206.7|15196.7|15192.7|15182.7|460
1601869500000|2020-10-05 03:45:00|15203.7|15193.7|15204.7|15194.7|15205.7|15195.7|15198.7|15188.7|150
1601869800000|2020-10-05 03:50:00|15206.7|15196.7|15191.7|15181.7|15207.7|15197.7|15191.7|15181.7|186
1601870100000|2020-10-05 03:55:00|15193.7|15183.7|15182.7|15172.7|15193.7|15183.7|15180.7|15170.7|195
1601870400000|2020-10-05 04:00:00|15181.7|15171.7|15177.7|15167.7|15182.7|15172.7|15170.7|15160.7|241
1601870700000|2020-10-05 04:05:00|15174.7|15164.7|15174.7|15164.7|15177.7|15167.7|15173.7|15163.7|54
1601871000000|2020-10-05 04:10:00|15173.7|15163.7|15188.7|15178.7|15190.7|15180.7|15172.7|15162.7|283
1601871300000|2020-10-05 04:15:00|15187.7|15177.7|15182.7|15172.7|15189.7|15179.7|15181.7|15171.7|45
1601871600000|2020-10-05 04:20:00|15184.7|15174.7|15176.7|15166.7|15186.7|15176.7|15176.7|15166.7|60
1601871900000|2020-10-05 04:25:00|15177.7|15167.7|15173.7|15163.7|15179.7|15169.7|15173.7|15163.7|78
1601872200000|2020-10-05 04:30:00|15174.7|15164.7|15183.7|15173.7|15185.7|15175.7|15174.7|15164.7|119
1601872500000|2020-10-05 04:35:00|15182.7|15172.7|15188.7|15178.7|15190.7|15180.7|15181.7|15171.7|89
1601872800000|2020-10-05 04:40:00|15189.7|15179.7|15188.7|15178.7|15190.7|15180.7|15187.7|15177.7|39
1601873100000|2020-10-05 04:45:00|15189.7|15179.7|15189.7|15179.7|15191.7|15181.7|15187.7|15177.7|40
1601873400000|2020-10-05 04:50:00|15188.7|15178.7|15190.7|15180.7|15191.7|15181.7|15188.7|15178.7|39
1601873700000|2020-10-05 04:55:00|15191.7|15181.7|15191.7|15181.7|15192.7|15182.7|15189.7|15179.7|76
1601874000000|2020-10-05 05:00:00|15192.7|15182.7|15189.7|15179.7|15197.7|15187.7|15186.7|15176.7|844
1601874300000|2020-10-05 05:05:00|15190.7|15180.7|15194.7|15184.7|15200.7|15190.7|15189.7|15179.7|715
1601874600000|2020-10-05 05:10:00|15193.7|15183.7|15199.7|15189.7|15200.7|15190.7|15191.7|15181.7|878
1601874900000|2020-10-05 05:15:00|15197.7|15187.7|15193.7|15183.7|15198.7|15188.7|15187.7|15177.7|505
1601875200000|2020-10-05 05:20:00|15195.7|15185.7|15196.7|15186.7|15206.7|15196.7|15192.7|15182.7|586
1601875500000|2020-10-05 05:25:00|15194.7|15184.7|15203.7|15193.7|15203.7|15193.7|15193.7|15183.7|371
1601875800000|2020-10-05 05:30:00|15201.7|15191.7|15198.7|15188.7|15203.7|15193.7|15195.7|15185.7|370
1601876100000|2020-10-05 05:35:00|15199.7|15189.7|15192.7|15182.7|15205.7|15195.7|15188.7|15178.7|356
1601876400000|2020-10-05 05:40:00|15190.7|15180.7|15187.7|15177.7|15194.7|15184.7|15185.7|15175.7|356
1601876700000|2020-10-05 05:45:00|15188.7|15178.7|15207.7|15197.7|15210.7|15200.7|15188.7|15178.7|529
1601877000000|2020-10-05 05:50:00|15206.7|15196.7|15213.7|15203.7|15216.7|15206.7|15206.7|15196.7|435
1601877300000|2020-10-05 05:55:00|15214.7|15204.7|15214.7|15204.7|15218.7|15208.7|15209.7|15199.7|510
1601877600000|2020-10-05 06:00:00|15215.7|15205.7|15179.7|15169.7|15215.7|15205.7|15178.7|15168.7|1058
1601877900000|2020-10-05 06:05:00|15180.7|15170.7|15182.7|15172.7|15187.7|15177.7|15176.7|15166.7|511
1601878200000|2020-10-05 06:10:00|15180.7|15170.7|15186.7|15176.7|15188.7|15178.7|15178.7|15168.7|531
1601878500000|2020-10-05 06:15:00|15184.7|15174.7|15195.7|15185.7|15196.7|15186.7|15181.7|15171.7|464
1601878800000|2020-10-05 06:20:00|15194.7|15184.7|15184.7|15174.7|15194.7|15184.7|15180.7|15170.7|406
1601879100000|2020-10-05 06:25:00|15185.7|15175.7|15187.7|15177.7|15187.7|15177.7|15178.7|15168.7|715
1601879400000|2020-10-05 06:30:00|15186.7|15176.7|15176.7|15166.7|15189.7|15179.7|15176.7|15166.7|381
1601879700000|2020-10-05 06:35:00|15178.7|15168.7|15178.7|15168.7|15184.7|15174.7|15174.7|15164.7|511
1601880000000|2020-10-05 06:40:00|15179.7|15169.7|15186.7|15176.7|15187.7|15177.7|15176.7|15166.7|317
1601880300000|2020-10-05 06:45:00|15184.7|15174.7|15186.7|15176.7|15193.7|15183.7|15182.7|15172.7|343
1601880600000|2020-10-05 06:50:00|15187.7|15177.7|15187.7|15177.7|15190.7|15180.7|15180.7|15170.7|475
1601880900000|2020-10-05 06:55:00|15188.7|15178.7|15195.7|15185.7|15195.7|15185.7|15185.7|15175.7|464
1601881200000|2020-10-05 07:00:00|15197.7|15184.7|15180.7|15168.7|15197.7|15185.7|15179.7|15168.7|678
1601881500000|2020-10-05 07:05:00|15179.7|15169.7|15182.7|15170.7|15189.7|15177.7|15173.7|15161.7|353
1601881800000|2020-10-05 07:10:00|15183.7|15171.7|15168.7|15156.7|15184.7|15172.7|15166.7|15154.7|727
1601882100000|2020-10-05 07:15:00|15167.7|15155.7|15159.7|15148.7|15175.7|15163.7|15158.7|15146.7|454
1601882400000|2020-10-05 07:20:00|15157.7|15147.7|15151.7|15139.7|15167.7|15155.7|15145.7|15134.7|786
1601882700000|2020-10-05 07:25:00|15150.7|15140.7|15138.7|15125.7|15151.7|15140.7|15131.7|15119.7|693
1601883000000|2020-10-05 07:30:00|15136.7|15126.7|15141.7|15129.7|15141.7|15129.7|15131.7|15119.7|449
1601883300000|2020-10-05 07:35:00|15140.7|15130.7|15143.7|15132.7|15149.7|15137.7|15136.7|15125.7|486
1601883600000|2020-10-05 07:40:00|15144.7|15131.7|15139.7|15128.7|15144.7|15131.7|15133.7|15121.7|613
1601883900000|2020-10-05 07:45:00|15140.7|15129.7|15150.7|15139.7|15152.7|15141.7|15139.7|15127.7|345
1601884200000|2020-10-05 07:50:00|15151.7|15140.7|15150.7|15138.7|15153.7|15142.7|15145.7|15134.7|324
1601884500000|2020-10-05 07:55:00|15151.7|15139.7|15159.7|15147.7|15160.7|15149.7|15150.7|15138.7|676
1601884800000|2020-10-05 08:00:00|15158.7|15146.7|15152.7|15140.7|15164.7|15152.7|15149.7|15138.7|697
1601885100000|2020-10-05 08:05:00|15153.7|15141.7|15155.7|15144.7|15157.7|15146.7|15146.7|15135.7|405
1601885400000|2020-10-05 08:10:00|15156.7|15145.7|15162.7|15151.7|15168.7|15156.7|15156.7|15144.7|258
1601885700000|2020-10-05 08:15:00|15163.7|15150.7|15165.7|15154.7|15168.7|15156.7|15160.7|15149.7|195
1601886000000|2020-10-05 08:20:00|15164.7|15152.7|15173.7|15161.7|15177.7|15166.7|15163.7|15152.7|608
1601886300000|2020-10-05 08:25:00|15172.7|15162.7|15187.7|15173.7|15189.7|15178.7|15172.7|15161.7|736
1601886600000|2020-10-05 08:30:00|15197.4|15173.4|15207.1|15183.1|15210.3|15186.3|15191.3|15167.3|0
1601886900000|2020-10-05 08:35:00|15207.5|15183.5|15214|15190|15220.1|15196.1|15207.5|15183.5|146
1601887200000|2020-10-05 08:40:00|15213.6|15189.6|15221.9|15197.9|15221.9|15197.9|15213.6|15189.6|0
1601887500000|2020-10-05 08:45:00|15222.3|15198.3|15211.3|15187.3|15223.6|15199.6|15210.9|15186.9|0
1601887800000|2020-10-05 08:50:00|15211.1|15187.1|15210.9|15186.9|15215.7|15191.7|15206.8|15182.8|0
1601888100000|2020-10-05 08:55:00|15210.5|15186.5|15209.4|15185.4|15218.2|15194.2|15207.7|15183.7|0
1601888400000|2020-10-05 09:00:00|15209.2|15185.2|15190.7|15177.7|15212.6|15188.6|15181.7|15170.7|163
1601888700000|2020-10-05 09:05:00|15189.7|15178.7|15184.7|15172.7|15191.7|15179.7|15184.7|15172.7|67
1601889000000|2020-10-05 09:10:00|15183.7|15171.7|15181.7|15170.7|15184.7|15173.7|15180.7|15168.7|64
1601889300000|2020-10-05 09:15:00|15182.7|15171.7|15188.7|15177.7|15192.7|15180.7|15182.7|15170.7|194
1601889600000|2020-10-05 09:20:00|15189.7|15176.7|15193.7|15181.7|15196.7|15185.7|15189.7|15176.7|136
1601889900000|2020-10-05 09:25:00|15191.7|15179.7|15195.7|15183.7|15197.7|15186.7|15191.7|15179.7|210
1601890200000|2020-10-05 09:30:00|15194.7|15184.7|15197.7|15186.7|15197.7|15186.7|15192.7|15180.7|193
1601890500000|2020-10-05 09:35:00|15196.7|15185.7|15190.7|15177.7|15197.7|15186.7|15189.7|15177.7|106
1601890800000|2020-10-05 09:40:00|15189.7|15178.7|15192.7|15180.7|15194.7|15183.7|15187.7|15176.7|67
1601891100000|2020-10-05 09:45:00|15191.7|15181.7|15191.7|15180.7|15197.7|15185.7|15191.7|15180.7|96
1601891400000|2020-10-05 09:50:00|15190.7|15179.7|15194.7|15182.7|15196.7|15184.7|15187.7|15175.7|224
1601891700000|2020-10-05 09:55:00|15195.7|15183.7|15193.7|15182.7|15196.7|15185.7|15193.7|15181.7|53
1601892000000|2020-10-05 10:00:00|15192.7|15180.7|15196.7|15185.7|15196.7|15185.7|15189.7|15178.7|36
1601892300000|2020-10-05 10:05:00|15195.7|15184.7|15188.7|15177.7|15197.7|15185.7|15188.7|15177.7|38
1601892600000|2020-10-05 10:10:00|15189.7|15176.7|15186.7|15174.7|15189.7|15177.7|15182.7|15170.7|57
1601892900000|2020-10-05 10:15:00|15185.7|15173.7|15190.7|15179.7|15191.7|15180.7|15184.7|15172.7|29
1601893200000|2020-10-05 10:20:00|15191.7|15178.7|15192.7|15180.7|15194.7|15182.7|15191.7|15178.7|28
1601893500000|2020-10-05 10:25:00|15191.7|15181.7|15192.7|15181.7|15192.7|15181.7|15188.7|15177.7|34
1601893800000|2020-10-05 10:30:00|15191.7|15179.7|15194.7|15182.7|15194.7|15183.7|15190.7|15178.7|21
1601894100000|2020-10-05 10:35:00|15195.7|15183.7|15197.7|15185.7|15197.7|15186.7|15194.7|15182.7|29
1601894400000|2020-10-05 10:40:00|15198.7|15186.7|15199.7|15187.7|15203.7|15191.7|15198.7|15186.7|82
1601894700000|2020-10-05 10:45:00|15200.7|15188.7|15200.7|15188.7|15200.7|15188.7|15197.7|15185.7|22
1601895000000|2020-10-05 10:50:00|15199.7|15186.7|15198.7|15186.7|15199.7|15187.7|15197.7|15186.7|21
1601895300000|2020-10-05 10:55:00|15199.7|15187.7|15204.7|15192.7|15204.7|15192.7|15198.7|15187.7|28
1601895600000|2020-10-05 11:00:00|15203.7|15193.7|15206.7|15195.7|15207.7|15195.7|15200.7|15189.7|71
1601895900000|2020-10-05 11:05:00|15207.7|15197.7|15217.7|15205.7|15221.7|15209.7|15206.7|15197.7|212
1601896200000|2020-10-05 11:10:00|15216.7|15204.7|15206.7|15194.7|15216.7|15205.7|15205.7|15194.7|64
1601896500000|2020-10-05 11:15:00|15205.7|15193.7|15204.7|15191.7|15206.7|15194.7|15202.7|15191.7|21
1601896800000|2020-10-05 11:20:00|15203.7|15192.7|15202.7|15190.7|15204.7|15193.7|15200.7|15189.7|23
1601897100000|2020-10-05 11:25:00|15201.7|15189.7|15203.7|15190.7|15203.7|15192.7|15198.7|15186.7|77
1601897400000|2020-10-05 11:30:00|15202.7|15191.7|15205.7|15192.7|15207.7|15196.7|15202.7|15190.7|68
1601897700000|2020-10-05 11:35:00|15204.7|15193.7|15203.7|15191.7|15205.7|15194.7|15201.7|15190.7|35
1601898000000|2020-10-05 11:40:00|15205.7|15192.7|15202.7|15191.7|15205.7|15194.7|15201.7|15189.7|28
1601898300000|2020-10-05 11:45:00|15203.7|15192.7|15206.7|15194.7|15208.7|15197.7|15202.7|15191.7|43
1601898600000|2020-10-05 11:50:00|15205.7|15193.7|15204.7|15192.7|15208.7|15196.7|15203.7|15191.7|69
1601898900000|2020-10-05 11:55:00|15203.7|15191.7|15202.7|15190.7|15205.7|15194.7|15202.7|15189.7|40
1601899200000|2020-10-05 12:00:00|15201.7|15189.7|15201.7|15189.7|15205.7|15193.7|15198.7|15186.7|124
1601899500000|2020-10-05 12:05:00|15202.7|15191.7|15205.7|15192.7|15208.7|15196.7|15202.7|15191.7|40
1601899800000|2020-10-05 12:10:00|15206.7|15193.7|15216.7|15204.7|15219.7|15207.7|15206.7|15193.7|565
1601900100000|2020-10-05 12:15:00|15217.7|15205.7|15207.7|15196.7|15217.7|15206.7|15207.7|15196.7|322
1601900400000|2020-10-05 12:20:00|15208.7|15195.7|15211.7|15199.7|15212.7|15200.7|15204.7|15193.7|187
1601900700000|2020-10-05 12:25:00|15210.7|15198.7|15214.7|15202.7|15215.7|15203.7|15209.7|15198.7|122
1601901000000|2020-10-05 12:30:00|15213.7|15203.7|15215.7|15203.7|15219.7|15208.7|15211.7|15200.7|151
1601901300000|2020-10-05 12:35:00|15214.7|15202.7|15219.7|15207.7|15219.7|15208.7|15211.7|15200.7|111
1601901600000|2020-10-05 12:40:00|15218.7|15205.7|15214.7|15203.7|15219.7|15207.7|15213.7|15201.7|148
1601901900000|2020-10-05 12:45:00|15213.7|15202.7|15217.7|15205.7|15219.7|15207.7|15213.7|15201.7|178
1601902200000|2020-10-05 12:50:00|15216.7|15206.7|15212.7|15201.7|15219.7|15208.7|15212.7|15201.7|82
1601902500000|2020-10-05 12:55:00|15213.7|15202.7|15216.7|15204.7|15217.7|15206.7|15213.7|15201.7|48
1601902800000|2020-10-05 13:00:00|15215.7|15205.7|15215.7|15204.7|15218.7|15207.7|15214.7|15203.7|78
1601903100000|2020-10-05 13:05:00|15214.7|15203.7|15211.7|15200.7|15215.7|15204.7|15210.7|15199.7|62
1601903400000|2020-10-05 13:10:00|15210.7|15199.7|15211.7|15199.7|15212.7|15200.7|15209.7|15198.7|25
1601903700000|2020-10-05 13:15:00|15212.7|15200.7|15217.7|15205.7|15218.7|15207.7|15211.7|15200.7|67
1601904000000|2020-10-05 13:20:00|15216.7|15204.7|15216.7|15205.7|15218.7|15207.7|15215.7|15204.7|38
1601904300000|2020-10-05 13:25:00|15215.7|15204.7|15215.7|15203.7|15218.7|15207.7|15211.7|15199.7|80
1601904600000|2020-10-05 13:30:00|15216.7|15204.7|15232.7|15220.7|15245.7|15234.7|15214.7|15203.7|1095
1601904900000|2020-10-05 13:35:00|15233.7|15221.7|15240.7|15228.7|15248.7|15237.7|15225.7|15214.7|402
1601905200000|2020-10-05 13:40:00|15239.7|15227.7|15241.7|15230.7|15245.7|15234.7|15235.7|15223.7|330
1601905500000|2020-10-05 13:45:00|15242.7|15229.7|15241.7|15230.7|15251.7|15240.7|15240.7|15229.7|416
1601905800000|2020-10-05 13:50:00|15243.7|15231.7|15242.7|15231.7|15249.7|15238.7|15241.7|15230.7|188
1601906100000|2020-10-05 13:55:00|15241.7|15230.7|15243.7|15231.7|15245.7|15234.7|15235.7|15224.7|258
1601906400000|2020-10-05 14:00:00|15244.7|15232.7|15249.7|15237.7|15252.7|15241.7|15241.7|15230.7|209
1601906700000|2020-10-05 14:05:00|15251.7|15238.7|15256.7|15245.7|15259.7|15248.7|15248.7|15236.7|197
1601907000000|2020-10-05 14:10:00|15257.7|15247.7|15259.7|15248.7|15259.7|15248.7|15252.7|15241.7|174
1601907300000|2020-10-05 14:15:00|15258.7|15247.7|15253.7|15242.7|15263.7|15252.7|15252.7|15241.7|149
1601907600000|2020-10-05 14:20:00|15252.7|15241.7|15253.7|15242.7|15257.7|15246.7|15251.7|15240.7|112
1601907900000|2020-10-05 14:25:00|15254.7|15243.7|15251.7|15240.7|15259.7|15248.7|15250.7|15238.7|134
1601908200000|2020-10-05 14:30:00|15252.7|15241.7|15258.7|15247.7|15263.7|15251.7|15252.7|15241.7|331
1601908500000|2020-10-05 14:35:00|15259.7|15246.7|15257.7|15245.7|15260.7|15249.7|15250.7|15239.7|258
1601908800000|2020-10-05 14:40:00|15256.7|15246.7|15261.7|15250.7|15268.7|15257.7|15255.7|15244.7|291
1601909100000|2020-10-05 14:45:00|15262.7|15251.7|15272.7|15261.7|15273.7|15262.7|15257.7|15246.7|297
1601909400000|2020-10-05 14:50:00|15271.7|15260.7|15274.7|15263.7|15275.7|15264.7|15268.7|15257.7|222
1601909700000|2020-10-05 14:55:00|15275.7|15264.7|15278.7|15266.7|15282.7|15270.7|15275.7|15264.7|468
1601910000000|2020-10-05 15:00:00|15277.7|15265.7|15281.7|15269.7|15282.7|15271.7|15270.7|15259.7|302
1601910300000|2020-10-05 15:05:00|15280.7|15270.7|15283.7|15272.7|15284.7|15273.7|15280.7|15268.7|374
1601910600000|2020-10-05 15:10:00|15284.7|15273.7|15278.7|15267.7|15284.7|15273.7|15278.7|15267.7|283
1601910900000|2020-10-05 15:15:00|15279.7|15268.7|15284.7|15273.7|15286.7|15275.7|15278.7|15267.7|151
1601911200000|2020-10-05 15:20:00|15283.7|15272.7|15280.7|15268.7|15284.7|15273.7|15278.7|15267.7|148
1601911500000|2020-10-05 15:25:00|15279.7|15267.7|15280.7|15268.7|15286.7|15275.7|15276.7|15265.7|114
1601911800000|2020-10-05 15:30:00|15281.7|15269.7|15280.7|15268.7|15282.7|15270.7|15278.7|15266.7|51
1601912100000|2020-10-05 15:35:00|15279.7|15269.7|15275.7|15264.7|15281.7|15270.7|15274.7|15263.7|140
1601912400000|2020-10-05 15:40:00|15274.7|15263.7|15275.7|15264.7|15280.7|15269.7|15273.7|15262.7|217
1601912700000|2020-10-05 15:45:00|15274.7|15263.7|15275.7|15263.7|15280.7|15268.7|15272.7|15261.7|132
1601913000000|2020-10-05 15:50:00|15276.7|15264.7|15274.7|15263.7|15277.7|15266.7|15273.7|15262.7|53
1601913300000|2020-10-05 15:55:00|15275.7|15264.7|15275.7|15264.7|15277.7|15266.7|15274.7|15263.7|51
1601913600000|2020-10-05 16:00:00|15276.7|15263.7|15271.7|15260.7|15276.7|15265.7|15271.7|15260.7|58
1601913900000|2020-10-05 16:05:00|15272.7|15261.7|15272.7|15261.7|15275.7|15264.7|15270.7|15259.7|43
1601914200000|2020-10-05 16:10:00|15271.7|15260.7|15274.7|15261.7|15275.7|15264.7|15271.7|15260.7|48
1601914500000|2020-10-05 16:15:00|15273.7|15262.7|15273.7|15261.7|15275.7|15263.7|15271.7|15259.7|16
1601914800000|2020-10-05 16:20:00|15272.7|15262.7|15273.7|15261.7|15276.7|15264.7|15272.7|15261.7|39
1601915100000|2020-10-05 16:25:00|15272.7|15262.7|15273.7|15262.7|15274.7|15262.7|15271.7|15260.7|16
1601915400000|2020-10-05 16:30:00|15272.7|15261.7|15278.7|15267.7|15278.7|15267.7|15272.7|15261.7|26
1601915700000|2020-10-05 16:35:00|15276.7|15266.7|15281.7|15269.7|15281.7|15270.7|15274.7|15262.7|53
1601916000000|2020-10-05 16:40:00|15280.7|15270.7|15278.7|15266.7|15281.7|15270.7|15273.7|15262.7|82
1601916300000|2020-10-05 16:45:00|15279.7|15267.7|15277.7|15265.7|15281.7|15269.7|15275.7|15264.7|37
1601916600000|2020-10-05 16:50:00|15278.7|15266.7|15277.7|15265.7|15282.7|15270.7|15277.7|15265.7|77
1601916900000|2020-10-05 16:55:00|15278.7|15266.7|15278.7|15266.7|15280.7|15269.7|15275.7|15264.7|49
1601917200000|2020-10-05 17:00:00|15279.7|15267.7|15276.7|15265.7|15279.7|15268.7|15273.7|15262.7|23
1601917500000|2020-10-05 17:05:00|15277.7|15264.7|15283.7|15272.7|15283.7|15272.7|15275.7|15263.7|157
1601917800000|2020-10-05 17:10:00|15284.7|15273.7|15282.7|15271.7|15284.7|15273.7|15279.7|15268.7|29
1601918100000|2020-10-05 17:15:00|15283.7|15270.7|15279.7|15267.7|15283.7|15271.7|15278.7|15267.7|60
1601918400000|2020-10-05 17:20:00|15278.7|15268.7|15282.7|15270.7|15282.7|15271.7|15275.7|15264.7|72
1601918700000|2020-10-05 17:25:00|15281.7|15271.7|15279.7|15268.7|15282.7|15271.7|15279.7|15268.7|11
1601919000000|2020-10-05 17:30:00|15280.7|15269.7|15281.7|15270.7|15281.7|15270.7|15275.7|15263.7|120
1601919300000|2020-10-05 17:35:00|15280.7|15269.7|15278.7|15267.7|15282.7|15270.7|15278.7|15267.7|47
1601919600000|2020-10-05 17:40:00|15277.7|15266.7|15278.7|15266.7|15279.7|15268.7|15276.7|15265.7|12
1601919900000|2020-10-05 17:45:00|15277.7|15265.7|15274.7|15262.7|15279.7|15267.7|15272.7|15261.7|85
1601920200000|2020-10-05 17:50:00|15275.7|15263.7|15271.7|15259.7|15275.7|15263.7|15270.7|15259.7|61
1601920500000|2020-10-05 17:55:00|15270.7|15260.7|15266.7|15254.7|15272.7|15261.7|15264.7|15252.7|388
1601920800000|2020-10-05 18:00:00|15265.7|15252.7|15265.7|15253.7|15265.7|15254.7|15263.7|15252.7|22
1601921100000|2020-10-05 18:05:00|15264.7|15254.7|15265.7|15253.7|15267.7|15255.7|15263.7|15252.7|30
1601921400000|2020-10-05 18:10:00|15264.7|15254.7|15265.7|15253.7|15267.7|15255.7|15264.7|15252.7|25
1601921700000|2020-10-05 18:15:00|15266.7|15254.7|15266.7|15254.7|15268.7|15256.7|15264.7|15253.7|21
1601922000000|2020-10-05 18:20:00|15267.7|15255.7|15266.7|15255.7|15267.7|15255.7|15264.7|15253.7|13
1601922300000|2020-10-05 18:25:00|15267.7|15256.7|15266.7|15254.7|15268.7|15256.7|15262.7|15250.7|52
1601922600000|2020-10-05 18:30:00|15267.7|15255.7|15265.7|15254.7|15269.7|15258.7|15265.7|15253.7|122
1601922900000|2020-10-05 18:35:00|15266.7|15253.7|15272.7|15260.7|15272.7|15261.7|15265.7|15253.7|56
1601923200000|2020-10-05 18:40:00|15271.7|15259.7|15273.2|15263.2|15274.7|15263.2|15270.7|15258.7|18
1601923500000|2020-10-05 18:45:00|15273.7|15263.7|15273.7|15263.7|15275.2|15265.2|15271.7|15261.7|11
1601923800000|2020-10-05 18:50:00|15273.2|15263.2|15278.7|15268.7|15279.7|15269.7|15272.7|15262.7|32
1601924100000|2020-10-05 18:55:00|15279.2|15269.2|15284.2|15274.2|15284.2|15274.2|15277.7|15267.7|51
1601924400000|2020-10-05 19:00:00|15283.7|15273.7|15286.7|15276.7|15287.2|15277.2|15282.2|15272.2|114
1601924700000|2020-10-05 19:05:00|15286.2|15276.2|15288.2|15278.2|15288.2|15278.2|15284.2|15274.2|35
1601925000000|2020-10-05 19:10:00|15287.7|15277.7|15292.7|15282.7|15294.2|15284.2|15287.2|15277.2|159
1601925300000|2020-10-05 19:15:00|15293.2|15283.2|15302.7|15292.7|15302.7|15292.7|15292.7|15282.7|257
1601925600000|2020-10-05 19:20:00|15302.2|15292.2|15304.2|15294.2|15305.2|15295.2|15301.2|15291.2|75
1601925900000|2020-10-05 19:25:00|15303.7|15293.7|15305.7|15295.7|15306.2|15296.2|15302.7|15292.7|46
1601926200000|2020-10-05 19:30:00|15306.2|15296.2|15304.7|15294.7|15307.2|15297.2|15303.7|15293.7|102
1601926500000|2020-10-05 19:35:00|15304.2|15294.2|15298.7|15288.7|15305.2|15295.2|15298.2|15288.2|66
1601926800000|2020-10-05 19:40:00|15299.2|15289.2|15294.7|15284.7|15302.2|15292.2|15293.7|15283.7|99
1601927100000|2020-10-05 19:45:00|15294.2|15284.2|15296.7|15286.7|15298.2|15288.2|15291.2|15281.2|40
1601927400000|2020-10-05 19:50:00|15297.2|15287.2|15302.2|15292.2|15302.7|15292.7|15296.7|15286.7|116
1601927700000|2020-10-05 19:55:00|15301.7|15291.7|15308.2|15298.2|15308.2|15298.2|15295.2|15285.2|202
1601928000000|2020-10-05 20:00:00|15310.2|15300.2|15309.2|15299.2|15310.2|15300.2|15307.2|15297.2|100
1601928300000|2020-10-05 20:05:00|15309.7|15299.7|15309.7|15299.7|15309.7|15299.7|15309.7|15299.7|5
1601928600000|2020-10-05 20:10:00|15309.2|15299.2|15308.7|15298.7|15309.2|15299.2|15308.7|15298.7|2
1601928900000|2020-10-05 20:15:00|15316.3|15292.3|15315.3|15291.3|15317.3|15293.3|15315.2|15291.2|83
1601929200000|2020-10-05 20:20:00|15315.4|15291.4|15315.4|15291.4|15315.4|15291.4|15315.2|15291.2|26
1601929500000|2020-10-05 20:25:00|15315.3|15291.3|15315.5|15291.5|15315.9|15291.9|15314.6|15290.6|18
1601929800000|2020-10-05 20:30:00|15316.4|15292.4|15317.3|15293.3|15319|15295|15313|15289|8
1601930100000|2020-10-05 20:35:00|15318.1|15294.1|15317.3|15293.3|15319|15295|15315.6|15291.6|5
1601930400000|2020-10-05 20:40:00|15316.4|15292.4|15316.4|15292.4|15318.1|15294.1|15316.4|15292.4|9
1601930700000|2020-10-05 20:45:00|15317.3|15293.3|15317.3|15293.3|15319|15295|15316.4|15292.4|60
1601931000000|2020-10-05 20:50:00|15316.4|15292.4|15312.4|15288.4|15317.3|15293.3|15312.4|15288.4|30
1601931300000|2020-10-05 20:55:00|15313.2|15289.2|15311.6|15287.6|15314.9|15290.9|15311.5|15287.5|53
1601931600000|2020-10-05 21:00:00|15311.5|15287.5|15313.1|15289.1|15313.1|15289.1|15311.5|15287.5|14
1601931900000|2020-10-05 21:05:00|15312.9|15288.9|15311.6|15287.6|15312.9|15288.9|15311.6|15287.6|1
1601932200000|2020-10-05 21:10:00|15311.5|15287.5|15312.1|15288.1|15312.5|15288.5|15310.5|15286.5|14
1601932500000|2020-10-05 21:15:00|15311.6|15287.6|15313.5|15289.5|15313.5|15289.5|15311.6|15287.6|0
1601932800000|2020-10-05 21:20:00|15313.4|15289.4|15313.9|15289.9|15314.5|15290.5|15312.8|15288.8|0
1601933100000|2020-10-05 21:25:00|15313.6|15289.6|15314.3|15290.3|15314.3|15290.3|15313.1|15289.1|0
1601933400000|2020-10-05 21:30:00|15314.6|15290.6|15316.5|15292.5|15316.6|15292.6|15314.6|15290.6|0
1601933700000|2020-10-05 21:35:00|15316.4|15292.4|15316.2|15292.2|15316.7|15292.7|15316.2|15292.2|0
1601934000000|2020-10-05 21:40:00|15315.4|15291.4|15315.4|15291.4|15315.7|15291.7|15313.1|15289.1|0
1601934300000|2020-10-05 21:45:00|15315.5|15291.5|15313.8|15289.8|15316.3|15292.3|15313.7|15289.7|0
1601934600000|2020-10-05 21:50:00|15315|15291|15314.3|15290.3|15315|15291|15314.3|15290.3|0
1601934900000|2020-10-05 21:55:00|15314.7|15290.7|15313.4|15289.4|15314.7|15290.7|15313|15289|0
1601935200000|2020-10-05 22:00:00|15315.2|15291.2|15320.3|15296.3|15322|15298|15313.5|15289.5|0
1601935500000|2020-10-05 22:05:00|15321.1|15297.1|15317.9|15293.9|15322|15298|15317|15293|0
1601935800000|2020-10-05 22:10:00|15319.6|15295.6|15321.2|15297.2|15321.2|15297.2|15318.7|15294.7|0
1601936100000|2020-10-05 22:15:00|15322.1|15298.1|15327|15303|15327.9|15303.9|15321.2|15297.2|0
1601936400000|2020-10-05 22:20:00|15327.4|15303.4|15328.1|15304.1|15329|15305|15326.2|15302.2|0
1601936700000|2020-10-05 22:25:00|15328.6|15304.6|15325.5|15301.5|15328.6|15304.6|15325.5|15301.5|0
1601937000000|2020-10-05 22:30:00|15326.3|15302.3|15316.3|15292.3|15329.2|15305.2|15315.5|15291.5|0
1601937300000|2020-10-05 22:35:00|15315.5|15291.5|15318|15294|15318|15294|15315.5|15291.5|0
1601937600000|2020-10-05 22:40:00|15317.2|15293.2|15317.2|15293.2|15318|15294|15315.5|15291.5|0
1601937900000|2020-10-05 22:45:00|15317.6|15293.6|15315.6|15291.6|15318|15294|15315.6|15291.6|0
1601938200000|2020-10-05 22:50:00|15314.9|15290.9|15314.9|15290.9|15314.9|15290.9|15314|15290|0
1601938500000|2020-10-05 22:55:00|15315.7|15291.7|15313.2|15289.2|15315.7|15291.7|15313.2|15289.2|0
1601938800000|2020-10-05 23:00:00|15314|15290|15297.9|15273.9|15314.9|15290.9|15294.5|15270.5|0
1601939100000|2020-10-05 23:05:00|15298.8|15274.8|15284.6|15260.6|15300.9|15276.9|15280.8|15256.8|0
1601939400000|2020-10-05 23:10:00|15284.2|15260.2|15287.6|15263.6|15294.4|15270.4|15284.2|15260.2|0
1601939700000|2020-10-05 23:15:00|15288|15264|15296.5|15272.5|15300|15276|15285.1|15261.1|0
1601940000000|2020-10-05 23:20:00|15296.9|15272.9|15297.7|15273.7|15299|15275|15295.6|15271.6|0
1601940300000|2020-10-05 23:25:00|15297.3|15273.3|15298.2|15274.2|15299.9|15275.9|15295.6|15271.6|0
1601940600000|2020-10-05 23:30:00|15297.3|15273.3|15296|15272|15299|15275|15295.6|15271.6|0
1601940900000|2020-10-05 23:35:00|15295.6|15271.6|15299.4|15275.4|15299.8|15275.8|15295.6|15271.6|0
1601941200000|2020-10-05 23:40:00|15299|15275|15287.1|15263.1|15301.5|15277.5|15286.7|15262.7|0
1601941500000|2020-10-05 23:45:00|15288|15264|15291|15267|15294.4|15270.4|15282.6|15258.6|0
1601941800000|2020-10-05 23:50:00|15291.4|15267.4|15289.7|15265.7|15297.8|15273.8|15285.9|15261.9|0
1601942100000|2020-10-05 23:55:00|15289.2|15265.2|15290.5|15266.5|15290.5|15266.5|15284.6|15260.6|0
1601942400000|2020-10-06 00:00:00|15291.4|15267.4|15301.3|15277.3|15302.5|15278.5|15286.9|15262.9|0
1601942700000|2020-10-06 00:05:00|15300.4|15276.4|15307.2|15283.2|15307.2|15283.2|15298.7|15274.7|0
1601943000000|2020-10-06 00:10:00|15306.4|15282.4|15303.8|15279.8|15306.4|15282.4|15302.1|15278.1|0
1601943300000|2020-10-06 00:15:00|15303.4|15279.4|15300.6|15276.6|15309.8|15285.8|15300.6|15276.6|0
1601943600000|2020-10-06 00:20:00|15301|15277|15302.1|15278.1|15302.5|15278.5|15296.9|15272.9|0
1601943900000|2020-10-06 00:25:00|15302.3|15278.3|15294.1|15270.1|15302.5|15278.5|15293.6|15269.6|0
1601944200000|2020-10-06 00:30:00|15293.8|15269.8|15290.7|15266.7|15295.7|15271.7|15290.3|15266.3|0
1601944500000|2020-10-06 00:35:00|15291.9|15267.9|15276.6|15252.6|15295.9|15271.9|15272.1|15248.1|0
1601944800000|2020-10-06 00:40:00|15277.8|15253.8|15284.7|15260.7|15287|15263|15275.4|15251.4|0
1601945100000|2020-10-06 00:45:00|15284.2|15260.2|15289.4|15265.4|15289.6|15265.6|15281|15257|0
1601945400000|2020-10-06 00:50:00|15289.6|15265.6|15287.8|15263.8|15289.9|15265.9|15285.8|15261.8|0
1601945700000|2020-10-06 00:55:00|15289|15265|15308.4|15284.4|15308.4|15284.4|15287.8|15263.8|0
1601946000000|2020-10-06 01:00:00|15308.8|15284.8|15301.9|15291.9|15308.8|15294.9|15289.9|15279.9|1039
1601946300000|2020-10-06 01:05:00|15300.9|15290.9|15316.9|15306.9|15323.9|15313.9|15299.9|15289.9|1796
1601946600000|2020-10-06 01:10:00|15317.9|15307.9|15372.9|15362.9|15379.9|15369.9|15317.9|15307.9|2667
1601946900000|2020-10-06 01:15:00|15369.9|15359.9|15363.9|15353.9|15374.9|15364.9|15341.9|15331.9|2577
1601947200000|2020-10-06 01:20:00|15364.9|15354.9|15355.9|15345.9|15366.9|15356.9|15343.9|15333.9|1651
1601947500000|2020-10-06 01:25:00|15357.9|15347.9|15337.9|15327.9|15363.9|15353.9|15331.9|15321.9|1690
1601947800000|2020-10-06 01:30:00|15336.9|15326.9|15302.9|15292.9|15344.9|15334.9|15287.9|15277.9|4361
1601948100000|2020-10-06 01:35:00|15300.9|15290.9|15304.9|15294.9|15308.9|15298.9|15282.9|15272.9|1847
1601948400000|2020-10-06 01:40:00|15305.9|15295.9|15316.9|15306.9|15329.9|15319.9|15305.9|15295.9|1869
1601948700000|2020-10-06 01:45:00|15317.9|15307.9|15340.9|15330.9|15349.9|15339.9|15317.9|15307.9|1593
1601949000000|2020-10-06 01:50:00|15341.9|15331.9|15341.9|15331.9|15357.9|15347.9|15337.9|15327.9|1532
1601949300000|2020-10-06 01:55:00|15343.9|15333.9|15324.9|15314.9|15347.9|15337.9|15322.9|15312.9|914
1601949600000|2020-10-06 02:00:00|15325.9|15315.9|15350.9|15340.9|15351.9|15341.9|15325.9|15315.9|1227
1601949900000|2020-10-06 02:05:00|15351.9|15341.9|15340.9|15330.9|15357.9|15347.9|15337.9|15327.9|998
1601950200000|2020-10-06 02:10:00|15341.9|15331.9|15341.9|15331.9|15356.9|15346.9|15335.9|15325.9|798
1601950500000|2020-10-06 02:15:00|15342.9|15332.9|15347.9|15337.9|15356.9|15346.9|15342.9|15332.9|1055
1601950800000|2020-10-06 02:20:00|15348.9|15338.9|15356.9|15346.9|15360.9|15350.9|15348.9|15338.9|965
1601951100000|2020-10-06 02:25:00|15355.9|15345.9|15358.9|15348.9|15359.9|15349.9|15342.9|15332.9|647
1601951400000|2020-10-06 02:30:00|15359.9|15349.9|15341.9|15331.9|15360.9|15350.9|15332.9|15322.9|750
1601951700000|2020-10-06 02:35:00|15342.9|15332.9|15317.9|15307.9|15342.9|15332.9|15313.9|15303.9|660
1601952000000|2020-10-06 02:40:00|15318.9|15308.9|15307.9|15297.9|15321.9|15311.9|15297.9|15287.9|1420
1601952300000|2020-10-06 02:45:00|15304.9|15294.9|15312.9|15302.9|15313.9|15303.9|15301.9|15291.9|1017
1601952600000|2020-10-06 02:50:00|15311.9|15301.9|15301.9|15291.9|15318.9|15308.9|15300.9|15290.9|803
1601952900000|2020-10-06 02:55:00|15299.9|15289.9|15296.9|15286.9|15301.9|15291.9|15286.9|15276.9|878
1601953200000|2020-10-06 03:00:00|15297.9|15287.9|15284.9|15274.9|15297.9|15287.9|15282.9|15272.9|675
1601953500000|2020-10-06 03:05:00|15285.9|15275.9|15299.9|15289.9|15301.9|15291.9|15284.9|15274.9|701
1601953800000|2020-10-06 03:10:00|15300.9|15290.9|15303.9|15293.9|15305.9|15295.9|15297.9|15287.9|472
1601954100000|2020-10-06 03:15:00|15304.9|15294.9|15320.9|15310.9|15322.9|15312.9|15303.9|15293.9|768
1601954400000|2020-10-06 03:20:00|15319.9|15309.9|15334.9|15324.9|15338.9|15328.9|15319.9|15309.9|1068
1601954700000|2020-10-06 03:25:00|15335.9|15325.9|15337.9|15327.9|15342.9|15332.9|15332.9|15322.9|873
1601955000000|2020-10-06 03:30:00|15338.9|15328.9|15338.9|15328.9|15344.9|15334.9|15333.9|15323.9|690
1601955300000|2020-10-06 03:35:00|15337.9|15327.9|15333.9|15323.9|15342.9|15332.9|15331.9|15321.9|384
1601955600000|2020-10-06 03:40:00|15334.9|15324.9|15332.9|15322.9|15335.9|15325.9|15327.9|15317.9|379
1601955900000|2020-10-06 03:45:00|15333.9|15323.9|15332.9|15322.9|15336.9|15326.9|15329.9|15319.9|365
1601956200000|2020-10-06 03:50:00|15333.9|15323.9|15337.9|15327.9|15338.9|15328.9|15331.9|15321.9|290
1601956500000|2020-10-06 03:55:00|15336.9|15326.9|15338.9|15328.9|15340.9|15330.9|15331.9|15321.9|303
1601956800000|2020-10-06 04:00:00|15339.9|15329.9|15338.9|15328.9|15342.9|15332.9|15335.9|15325.9|337
1601957100000|2020-10-06 04:05:00|15337.9|15327.9|15339.9|15329.9|15342.9|15332.9|15334.9|15324.9|221
1601957400000|2020-10-06 04:10:00|15340.9|15330.9|15338.9|15328.9|15342.9|15332.9|15337.9|15327.9|231
1601957700000|2020-10-06 04:15:00|15339.9|15329.9|15343.9|15333.9|15343.9|15333.9|15338.9|15328.9|151
1601958000000|2020-10-06 04:20:00|15342.9|15332.9|15348.9|15338.9|15348.9|15338.9|15341.9|15331.9|335
1601958300000|2020-10-06 04:25:00|15346.9|15336.9|15349.9|15339.9|15349.9|15339.9|15341.9|15331.9|259
1601958600000|2020-10-06 04:30:00|15347.9|15337.9|15341.9|15331.9|15349.9|15339.9|15339.9|15329.9|310
1601958900000|2020-10-06 04:35:00|15343.9|15333.9|15340.9|15330.9|15348.9|15338.9|15340.9|15330.9|251
1601959200000|2020-10-06 04:40:00|15339.9|15329.9|15342.9|15332.9|15343.9|15333.9|15336.9|15326.9|243
1601959500000|2020-10-06 04:45:00|15341.9|15331.9|15340.9|15330.9|15343.9|15333.9|15335.9|15325.9|235
1601959800000|2020-10-06 04:50:00|15341.9|15331.9|15348.9|15338.9|15349.9|15339.9|15341.9|15331.9|314
1601960100000|2020-10-06 04:55:00|15346.9|15336.9|15346.9|15336.9|15352.9|15342.9|15344.9|15334.9|320
1601960400000|2020-10-06 05:00:00|15345.9|15335.9|15347.9|15337.9|15347.9|15337.9|15333.9|15323.9|969
1601960700000|2020-10-06 05:05:00|15348.9|15338.9|15338.9|15328.9|15350.9|15340.9|15336.9|15326.9|690
1601961000000|2020-10-06 05:10:00|15339.9|15329.9|15344.9|15334.9|15350.9|15340.9|15338.9|15328.9|644
1601961300000|2020-10-06 05:15:00|15345.9|15335.9|15348.9|15338.9|15352.9|15342.9|15340.9|15330.9|920
1601961600000|2020-10-06 05:20:00|15347.9|15337.9|15356.9|15346.9|15357.9|15347.9|15347.9|15337.9|967
1601961900000|2020-10-06 05:25:00|15357.9|15347.9|15355.9|15345.9|15358.9|15348.9|15350.9|15340.9|867
1601962200000|2020-10-06 05:30:00|15356.9|15346.9|15353.9|15343.9|15359.9|15349.9|15351.9|15341.9|687
1601962500000|2020-10-06 05:35:00|15352.9|15342.9|15348.9|15338.9|15358.9|15348.9|15348.9|15338.9|360
1601962800000|2020-10-06 05:40:00|15347.9|15337.9|15351.9|15341.9|15355.9|15345.9|15342.9|15332.9|619
1601963100000|2020-10-06 05:45:00|15350.9|15340.9|15347.9|15337.9|15357.9|15347.9|15345.9|15335.9|451
1601963400000|2020-10-06 05:50:00|15348.9|15338.9|15347.9|15337.9|15352.9|15342.9|15347.9|15337.9|453
1601963700000|2020-10-06 05:55:00|15346.9|15336.9|15352.9|15342.9|15354.9|15344.9|15346.9|15336.9|376
1601964000000|2020-10-06 06:00:00|15351.9|15341.9|15347.9|15337.9|15354.9|15344.9|15338.9|15328.9|633
1601964300000|2020-10-06 06:05:00|15349.9|15339.9|15350.9|15340.9|15358.9|15348.9|15349.9|15339.9|430
1601964600000|2020-10-06 06:10:00|15351.9|15341.9|15350.9|15340.9|15357.9|15347.9|15350.9|15340.9|643
1601964900000|2020-10-06 06:15:00|15351.9|15341.9|15352.9|15342.9|15355.9|15345.9|15343.9|15333.9|596
1601965200000|2020-10-06 06:20:00|15353.9|15343.9|15362.9|15352.9|15362.9|15352.9|15352.9|15342.9|473
1601965500000|2020-10-06 06:25:00|15363.9|15353.9|15355.9|15345.9|15363.9|15353.9|15353.9|15343.9|436
1601965800000|2020-10-06 06:30:00|15356.9|15346.9|15348.9|15338.9|15361.9|15351.9|15348.9|15338.9|446
1601966100000|2020-10-06 06:35:00|15346.9|15336.9|15349.9|15339.9|15354.9|15344.9|15344.9|15334.9|391
1601966400000|2020-10-06 06:40:00|15348.9|15338.9|15345.9|15335.9|15352.9|15342.9|15342.9|15332.9|485
1601966700000|2020-10-06 06:45:00|15346.9|15336.9|15345.9|15335.9|15353.9|15343.9|15341.9|15331.9|318
1601967000000|2020-10-06 06:50:00|15344.9|15334.9|15347.9|15337.9|15350.9|15340.9|15343.9|15333.9|371
1601967300000|2020-10-06 06:55:00|15346.9|15336.9|15350.9|15340.9|15352.9|15342.9|15344.9|15334.9|333
1601967600000|2020-10-06 07:00:00|15351.9|15339.9|15346.9|15334.9|15352.9|15340.9|15344.9|15333.9|354
1601967900000|2020-10-06 07:05:00|15345.9|15335.9|15352.9|15340.9|15359.9|15348.9|15343.9|15331.9|456
1601968200000|2020-10-06 07:10:00|15351.9|15339.9|15331.9|15319.9|15353.9|15341.9|15327.9|15316.9|883
1601968500000|2020-10-06 07:15:00|15332.9|15320.9|15338.9|15326.9|15339.9|15328.9|15320.9|15308.9|728
1601968800000|2020-10-06 07:20:00|15339.9|15327.9|15349.9|15337.9|15351.9|15339.9|15333.9|15321.9|471
1601969100000|2020-10-06 07:25:00|15348.9|15335.9|15349.9|15338.9|15352.9|15341.9|15346.9|15334.9|345
1601969400000|2020-10-06 07:30:00|15348.9|15337.9|15352.9|15340.9|15353.9|15341.9|15341.9|15329.9|332
1601969700000|2020-10-06 07:35:00|15351.9|15338.9|15351.9|15339.9|15354.9|15342.9|15347.9|15336.9|255
1601970000000|2020-10-06 07:40:00|15352.9|15340.9|15352.9|15340.9|15356.9|15345.9|15345.9|15333.9|448
1601970300000|2020-10-06 07:45:00|15351.9|15338.9|15354.9|15342.9|15354.9|15343.9|15346.9|15334.9|384
1601970600000|2020-10-06 07:50:00|15353.9|15343.9|15352.9|15340.9|15354.9|15343.9|15346.9|15335.9|248
1601970900000|2020-10-06 07:55:00|15353.9|15341.9|15358.9|15347.9|15359.9|15348.9|15350.9|15339.9|461
1601971200000|2020-10-06 08:00:00|15359.9|15346.9|15344.9|15332.9|15368.9|15354.9|15336.9|15325.9|714
1601971500000|2020-10-06 08:05:00|15345.9|15333.9|15354.9|15343.9|15357.9|15345.9|15343.9|15331.9|311
1601971800000|2020-10-06 08:10:00|15355.9|15344.9|15353.9|15341.9|15361.9|15348.9|15350.9|15338.9|378
1601972100000|2020-10-06 08:15:00|15352.9|15340.9|15346.9|15334.9|15353.9|15342.9|15346.9|15334.9|279
1601972400000|2020-10-06 08:20:00|15345.9|15333.9|15350.9|15338.9|15353.9|15342.9|15339.9|15328.9|285
1601972700000|2020-10-06 08:25:00|15349.9|15337.9|15341.9|15328.9|15351.9|15337.9|15341.9|15328.9|231
1601973000000|2020-10-06 08:30:00|15349.7|15325.7|15355.8|15331.8|15356.7|15332.7|15346.9|15322.9|0
1601973300000|2020-10-06 08:35:00|15356.2|15332.2|15351.5|15327.5|15356.2|15332.2|15348.9|15324.9|105
1601973600000|2020-10-06 08:40:00|15351.3|15327.3|15342.7|15318.7|15351.3|15327.3|15332.5|15308.5|0
1601973900000|2020-10-06 08:45:00|15342.5|15318.5|15347|15323|15350.1|15326.1|15339|15315|0
1601974200000|2020-10-06 08:50:00|15347.2|15323.2|15354.6|15330.6|15355|15331|15347.2|15323.2|0
1601974500000|2020-10-06 08:55:00|15354.4|15330.4|15354.2|15330.2|15355.4|15331.4|15344.4|15320.4|0
1601974800000|2020-10-06 09:00:00|15353.9|15329.9|15343.9|15331.9|15353.9|15333.9|15334.9|15322.9|110
1601975100000|2020-10-06 09:05:00|15342.9|15332.9|15347.9|15336.9|15348.9|15337.9|15342.9|15330.9|17
1601975400000|2020-10-06 09:10:00|15348.9|15335.9|15354.9|15342.9|15354.9|15342.9|15347.9|15335.9|78
1601975700000|2020-10-06 09:15:00|15357.9|15343.9|15346.9|15335.9|15357.9|15346.9|15346.9|15335.9|167
1601976000000|2020-10-06 09:20:00|15347.9|15334.9|15352.9|15340.9|15352.9|15340.9|15341.9|15330.9|86
1601976300000|2020-10-06 09:25:00|15349.9|15337.9|15351.9|15340.9|15351.9|15340.9|15347.9|15336.9|137
1601976600000|2020-10-06 09:30:00|15352.9|15339.9|15355.9|15344.9|15358.9|15347.9|15352.9|15339.9|208
1601976900000|2020-10-06 09:35:00|15356.9|15345.9|15360.9|15348.9|15362.9|15351.9|15355.9|15344.9|121
1601977200000|2020-10-06 09:40:00|15359.9|15345.9|15346.9|15335.9|15360.9|15345.9|15343.9|15331.9|210
1601977500000|2020-10-06 09:45:00|15347.9|15336.9|15347.9|15336.9|15350.9|15339.9|15346.9|15335.9|89
1601977800000|2020-10-06 09:50:00|15348.9|15337.9|15359.9|15347.9|15362.9|15350.9|15347.9|15336.9|174
1601978100000|2020-10-06 09:55:00|15358.9|15348.9|15346.9|15334.9|15358.9|15348.9|15345.9|15334.9|46
1601978400000|2020-10-06 10:00:00|15345.9|15333.9|15337.9|15326.9|15346.9|15335.9|15337.9|15326.9|129
1601978700000|2020-10-06 10:05:00|15338.9|15327.9|15341.9|15330.9|15341.9|15330.9|15338.9|15326.9|28
1601979000000|2020-10-06 10:10:00|15340.9|15329.9|15352.9|15340.9|15352.9|15341.9|15340.9|15329.9|108
1601979300000|2020-10-06 10:15:00|15351.9|15339.9|15346.9|15335.9|15352.9|15339.9|15346.9|15335.9|89
1601979600000|2020-10-06 10:20:00|15347.9|15336.9|15349.9|15337.9|15349.9|15338.9|15347.9|15336.9|77
1601979900000|2020-10-06 10:25:00|15348.9|15338.9|15344.9|15332.9|15350.9|15339.9|15343.9|15332.9|406
1601980200000|2020-10-06 10:30:00|15343.9|15333.9|15343.9|15332.9|15344.9|15333.9|15340.9|15329.9|43
1601980500000|2020-10-06 10:35:00|15344.9|15331.9|15344.9|15333.9|15346.9|15335.9|15342.9|15331.9|43
1601980800000|2020-10-06 10:40:00|15345.9|15334.9|15344.9|15333.9|15346.9|15334.9|15343.9|15332.9|52
1601981100000|2020-10-06 10:45:00|15343.9|15332.9|15344.9|15333.9|15347.9|15335.9|15343.9|15332.9|31
1601981400000|2020-10-06 10:50:00|15345.9|15332.9|15339.9|15327.9|15346.9|15334.9|15338.9|15327.9|64
1601981700000|2020-10-06 10:55:00|15338.9|15326.9|15341.9|15329.9|15341.9|15330.9|15332.9|15321.9|66
1601982000000|2020-10-06 11:00:00|15342.9|15330.9|15347.9|15335.9|15347.9|15336.9|15339.9|15328.9|21
1601982300000|2020-10-06 11:05:00|15346.9|15336.9|15347.9|15336.9|15348.9|15337.9|15344.9|15333.9|13
1601982600000|2020-10-06 11:10:00|15348.9|15337.9|15347.9|15336.9|15348.9|15337.9|15345.9|15334.9|18
1601982900000|2020-10-06 11:15:00|15348.9|15337.9|15349.9|15338.9|15349.9|15338.9|15347.9|15335.9|29
1601983200000|2020-10-06 11:20:00|15350.9|15339.9|15348.9|15336.9|15350.9|15339.9|15347.9|15336.9|25
1601983500000|2020-10-06 11:25:00|15347.9|15337.9|15360.9|15349.9|15361.9|15350.9|15347.9|15336.9|328
1601983800000|2020-10-06 11:30:00|15361.9|15350.9|15359.9|15347.9|15361.9|15350.9|15357.9|15346.9|130
1601984100000|2020-10-06 11:35:00|15358.9|15348.9|15367.9|15356.9|15368.9|15357.9|15358.9|15348.9|113
1601984400000|2020-10-06 11:40:00|15366.9|15355.9|15366.9|15355.9|15368.9|15357.9|15365.9|15354.9|78
1601984700000|2020-10-06 11:45:00|15367.9|15356.9|15364.9|15353.9|15367.9|15356.9|15364.9|15353.9|57
1601985000000|2020-10-06 11:50:00|15363.9|15352.9|15364.9|15353.9|15365.9|15353.9|15363.9|15352.9|46
1601985300000|2020-10-06 11:55:00|15363.9|15352.9|15362.9|15351.9|15365.9|15354.9|15362.9|15351.9|107
1601985600000|2020-10-06 12:00:00|15363.9|15350.9|15360.9|15348.9|15363.9|15350.9|15357.9|15346.9|37
1601985900000|2020-10-06 12:05:00|15359.9|15349.9|15363.9|15352.9|15363.9|15352.9|15358.9|15347.9|27
1601986200000|2020-10-06 12:10:00|15362.9|15351.9|15362.9|15351.9|15367.9|15355.9|15362.9|15351.9|47
1601986500000|2020-10-06 12:15:00|15361.9|15350.9|15360.9|15349.9|15362.9|15351.9|15358.9|15347.9|71
1601986800000|2020-10-06 12:20:00|15361.9|15350.9|15369.9|15357.9|15370.9|15359.9|15361.9|15350.9|157
1601987100000|2020-10-06 12:25:00|15368.9|15356.9|15370.9|15359.9|15371.9|15360.9|15365.9|15354.9|78
1601987400000|2020-10-06 12:30:00|15369.9|15358.9|15379.9|15367.9|15380.9|15369.9|15369.9|15358.9|496
1601987700000|2020-10-06 12:35:00|15378.9|15368.9|15382.9|15370.9|15384.9|15372.9|15377.9|15365.9|307
1601988000000|2020-10-06 12:40:00|15381.9|15371.9|15378.9|15366.9|15383.9|15372.9|15374.9|15363.9|130
1601988300000|2020-10-06 12:45:00|15377.9|15367.9|15379.9|15367.9|15383.9|15372.9|15376.9|15365.9|66
1601988600000|2020-10-06 12:50:00|15378.9|15366.9|15375.9|15363.9|15378.9|15367.9|15372.9|15361.9|158
1601988900000|2020-10-06 12:55:00|15374.9|15364.9|15379.9|15368.9|15379.9|15368.9|15374.9|15364.9|55
1601989200000|2020-10-06 13:00:00|15378.9|15367.9|15383.9|15372.9|15384.9|15373.9|15378.9|15367.9|196
1601989500000|2020-10-06 13:05:00|15384.9|15373.9|15390.9|15378.9|15390.9|15379.9|15383.9|15372.9|105
1601989800000|2020-10-06 13:10:00|15389.9|15379.9|15383.9|15372.9|15390.9|15379.9|15382.9|15371.9|105
1601990100000|2020-10-06 13:15:00|15384.9|15373.9|15387.9|15376.9|15387.9|15376.9|15382.9|15371.9|71
1601990400000|2020-10-06 13:20:00|15386.9|15375.9|15384.9|15373.9|15388.9|15377.9|15382.9|15371.9|67
1601990700000|2020-10-06 13:25:00|15385.9|15372.9|15382.9|15371.9|15386.9|15375.9|15381.9|15370.9|88
1601991000000|2020-10-06 13:30:00|15381.9|15370.9|15398.9|15386.9|15402.9|15391.9|15377.9|15366.9|978
1601991300000|2020-10-06 13:35:00|15399.9|15388.9|15380.9|15369.9|15403.9|15392.9|15378.9|15367.9|421
1601991600000|2020-10-06 13:40:00|15381.9|15370.9|15373.9|15361.9|15385.9|15374.9|15373.9|15361.9|437
1601991900000|2020-10-06 13:45:00|15372.9|15362.9|15361.9|15349.9|15373.9|15362.9|15354.9|15342.9|478
1601992200000|2020-10-06 13:50:00|15360.9|15348.9|15366.9|15354.9|15371.9|15360.9|15358.9|15347.9|294
1601992500000|2020-10-06 13:55:00|15365.9|15355.9|15378.9|15367.9|15380.9|15369.9|15365.9|15354.9|225
1601992800000|2020-10-06 14:00:00|15377.9|15366.9|15395.9|15383.9|15398.9|15387.9|15376.9|15365.9|283
1601993100000|2020-10-06 14:05:00|15394.9|15384.9|15390.9|15379.9|15395.9|15384.9|15386.9|15375.9|99
1601993400000|2020-10-06 14:10:00|15391.9|15380.9|15389.9|15378.9|15391.9|15380.9|15385.9|15374.9|245
1601993700000|2020-10-06 14:15:00|15390.9|15377.9|15391.9|15379.9|15392.9|15381.9|15386.9|15375.9|81
1601994000000|2020-10-06 14:20:00|15390.9|15380.9|15393.9|15382.9|15397.9|15385.9|15389.9|15377.9|89
1601994300000|2020-10-06 14:25:00|15394.9|15383.9|15393.9|15382.9|15397.9|15386.9|15389.9|15378.9|202
1601994600000|2020-10-06 14:30:00|15394.9|15383.9|15389.9|15378.9|15399.9|15388.9|15388.9|15377.9|148
1601994900000|2020-10-06 14:35:00|15390.9|15379.9|15395.9|15383.9|15396.9|15385.9|15389.9|15378.9|134
1601995200000|2020-10-06 14:40:00|15394.9|15384.9|15366.9|15354.9|15400.9|15389.9|15362.9|15351.9|574
1601995500000|2020-10-06 14:45:00|15365.9|15353.9|15375.9|15363.9|15381.9|15370.9|15363.9|15351.9|222
1601995800000|2020-10-06 14:50:00|15376.9|15364.9|15369.9|15358.9|15381.9|15370.9|15369.9|15358.9|281
1601996100000|2020-10-06 14:55:00|15370.9|15356.9|15369.9|15357.9|15374.9|15363.9|15366.9|15355.9|203
1601996400000|2020-10-06 15:00:00|15368.9|15358.9|15370.9|15358.9|15370.9|15359.9|15367.9|15356.9|133
1601996700000|2020-10-06 15:05:00|15369.9|15359.9|15384.9|15372.9|15385.9|15374.9|15366.9|15355.9|609
1601997000000|2020-10-06 15:10:00|15385.9|15373.9|15380.9|15369.9|15385.9|15374.9|15377.9|15366.9|158
1601997300000|2020-10-06 15:15:00|15379.9|15368.9|15369.9|15357.9|15379.9|15369.9|15368.9|15357.9|177
1601997600000|2020-10-06 15:20:00|15368.9|15358.9|15366.9|15354.9|15375.9|15364.9|15365.9|15353.9|136
1601997900000|2020-10-06 15:25:00|15365.9|15355.9|15370.9|15358.9|15372.9|15361.9|15363.9|15351.9|141
1601998200000|2020-10-06 15:30:00|15369.9|15357.9|15372.9|15361.9|15374.9|15363.9|15365.9|15354.9|104
1601998500000|2020-10-06 15:35:00|15373.9|15362.9|15374.9|15363.9|15380.9|15369.9|15372.9|15360.9|131
1601998800000|2020-10-06 15:40:00|15375.9|15364.9|15377.9|15366.9|15379.9|15367.9|15372.9|15361.9|55
1601999100000|2020-10-06 15:45:00|15376.9|15365.9|15372.9|15360.9|15378.9|15367.9|15372.9|15360.9|158
1601999400000|2020-10-06 15:50:00|15371.9|15359.9|15364.9|15352.9|15372.9|15361.9|15359.9|15348.9|143
1601999700000|2020-10-06 15:55:00|15363.9|15351.9|15363.9|15351.9|15364.9|15353.9|15360.9|15348.9|46
1602000000000|2020-10-06 16:00:00|15362.9|15350.9|15364.9|15353.9|15371.9|15360.9|15362.9|15350.9|144
1602000300000|2020-10-06 16:05:00|15363.9|15352.9|15370.9|15358.9|15372.9|15360.9|15362.9|15351.9|57
1602000600000|2020-10-06 16:10:00|15369.9|15357.9|15368.9|15357.9|15370.9|15357.9|15364.9|15353.9|28
1602000900000|2020-10-06 16:15:00|15369.9|15356.9|15368.9|15356.9|15370.9|15359.9|15366.9|15354.9|31
1602001200000|2020-10-06 16:20:00|15367.9|15357.9|15374.9|15362.9|15375.9|15364.9|15366.9|15355.9|70
1602001500000|2020-10-06 16:25:00|15373.9|15363.9|15370.9|15359.9|15375.9|15364.9|15370.9|15359.9|9
1602001800000|2020-10-06 16:30:00|15369.9|15358.9|15371.9|15360.9|15375.9|15363.9|15369.9|15358.9|27
1602002100000|2020-10-06 16:35:00|15369.9|15359.9|15374.9|15362.9|15375.9|15364.9|15368.9|15357.9|41
1602002400000|2020-10-06 16:40:00|15373.9|15361.9|15380.9|15369.9|15380.9|15369.9|15373.9|15361.9|66
1602002700000|2020-10-06 16:45:00|15381.9|15370.9|15381.9|15370.9|15383.9|15372.9|15378.9|15367.9|82
1602003000000|2020-10-06 16:50:00|15382.9|15371.9|15382.9|15370.9|15383.9|15372.9|15379.9|15368.9|58
1602003300000|2020-10-06 16:55:00|15381.9|15369.9|15379.9|15367.9|15382.9|15370.9|15376.9|15365.9|40
1602003600000|2020-10-06 17:00:00|15378.9|15368.9|15378.9|15366.9|15379.9|15368.9|15375.9|15364.9|53
1602003900000|2020-10-06 17:05:00|15377.9|15367.9|15384.9|15373.9|15384.9|15373.9|15377.9|15366.9|186
1602004200000|2020-10-06 17:10:00|15383.9|15371.9|15384.9|15372.9|15384.9|15373.9|15382.9|15370.9|95
1602004500000|2020-10-06 17:15:00|15383.9|15371.9|15381.9|15369.9|15384.9|15372.9|15379.9|15368.9|42
1602004800000|2020-10-06 17:20:00|15380.9|15368.9|15379.9|15368.9|15382.9|15371.9|15375.9|15364.9|142
1602005100000|2020-10-06 17:25:00|15380.9|15367.9|15380.9|15368.9|15381.9|15370.9|15379.9|15367.9|22
1602005400000|2020-10-06 17:30:00|15381.9|15369.9|15381.9|15369.9|15382.9|15371.9|15380.9|15368.9|38
1602005700000|2020-10-06 17:35:00|15380.9|15368.9|15381.9|15369.9|15382.9|15371.9|15379.9|15368.9|20
1602006000000|2020-10-06 17:40:00|15380.9|15370.9|15382.9|15370.9|15382.9|15371.9|15377.9|15366.9|83
1602006300000|2020-10-06 17:45:00|15381.9|15371.9|15381.9|15369.9|15382.9|15371.9|15379.9|15367.9|71
1602006600000|2020-10-06 17:50:00|15382.9|15370.9|15381.9|15370.9|15382.9|15371.9|15377.9|15366.9|34
1602006900000|2020-10-06 17:55:00|15382.9|15369.9|15384.9|15373.9|15384.9|15373.9|15380.9|15368.9|46
1602007200000|2020-10-06 18:00:00|15383.9|15372.9|15384.9|15372.9|15385.9|15374.9|15381.9|15370.9|200
1602007500000|2020-10-06 18:05:00|15383.9|15373.9|15388.9|15376.9|15391.9|15380.9|15383.9|15372.9|176
1602007800000|2020-10-06 18:10:00|15387.9|15377.9|15387.9|15375.9|15388.9|15377.9|15383.9|15371.9|66
1602008100000|2020-10-06 18:15:00|15386.9|15374.9|15387.9|15375.9|15388.9|15377.9|15383.9|15372.9|72
1602008400000|2020-10-06 18:20:00|15386.9|15376.9|15390.9|15378.9|15390.9|15379.9|15385.9|15374.9|23
1602008700000|2020-10-06 18:25:00|15389.9|15379.9|15388.9|15377.9|15391.9|15379.9|15384.9|15373.9|72
1602009000000|2020-10-06 18:30:00|15389.9|15376.9|15393.9|15381.9|15394.9|15383.9|15388.9|15376.9|105
1602009300000|2020-10-06 18:35:00|15392.9|15382.9|15389.9|15377.9|15395.9|15383.9|15388.9|15377.9|269
1602009600000|2020-10-06 18:40:00|15388.9|15378.9|15393.4|15383.4|15394.9|15383.9|15387.9|15376.9|66
1602009900000|2020-10-06 18:45:00|15393.9|15383.9|15366.4|15356.4|15397.4|15387.4|15363.4|15353.4|531
1602010200000|2020-10-06 18:50:00|15364.9|15354.9|15319.9|15309.9|15365.9|15355.9|15316.4|15306.4|1776
1602010500000|2020-10-06 18:55:00|15318.9|15308.9|15351.9|15341.9|15358.9|15348.9|15311.9|15301.9|966
1602010800000|2020-10-06 19:00:00|15349.4|15339.4|15346.4|15336.4|15358.9|15348.9|15339.4|15329.4|747
1602011100000|2020-10-06 19:05:00|15345.9|15335.9|15349.9|15339.9|15356.4|15346.4|15335.4|15325.4|678
1602011400000|2020-10-06 19:10:00|15349.4|15339.4|15350.4|15340.4|15357.4|15347.4|15343.4|15333.4|1242
1602011700000|2020-10-06 19:15:00|15349.9|15339.9|15347.9|15337.9|15356.9|15346.9|15344.4|15334.4|341
1602012000000|2020-10-06 19:20:00|15348.4|15338.4|15346.4|15336.4|15352.4|15342.4|15341.4|15331.4|145
1602012300000|2020-10-06 19:25:00|15345.4|15335.4|15353.9|15343.9|15356.4|15346.4|15344.4|15334.4|133
1602012600000|2020-10-06 19:30:00|15353.4|15343.4|15363.4|15353.4|15367.9|15357.9|15352.4|15342.4|392
1602012900000|2020-10-06 19:35:00|15362.4|15352.4|15352.9|15342.9|15364.4|15354.4|15349.4|15339.4|248
1602013200000|2020-10-06 19:40:00|15352.4|15342.4|15358.9|15348.9|15362.9|15352.9|15346.4|15336.4|422
1602013500000|2020-10-06 19:45:00|15358.4|15348.4|15339.4|15329.4|15358.9|15348.9|15339.4|15329.4|222
1602013800000|2020-10-06 19:50:00|15337.4|15327.4|15340.4|15330.4|15344.9|15334.9|15324.4|15314.4|916
1602014100000|2020-10-06 19:55:00|15340.9|15330.9|15356.4|15346.4|15356.9|15346.9|15340.9|15330.9|266
1602014400000|2020-10-06 20:00:00|15354.4|15344.4|15353.9|15343.9|15358.4|15348.4|15353.9|15343.9|36
1602014700000|2020-10-06 20:05:00|15354.4|15344.4|15352.9|15342.9|15356.9|15346.9|15352.9|15342.9|28
1602015000000|2020-10-06 20:10:00|15352.4|15342.4|15354.4|15344.4|15354.4|15344.4|15352.4|15342.4|6
1602015300000|2020-10-06 20:15:00|15358|15334|15351.7|15327.7|15358|15334|15351.6|15327.6|5
1602015600000|2020-10-06 20:20:00|15351.5|15327.5|15351.6|15327.6|15353.2|15329.2|15350.8|15326.8|13
1602015900000|2020-10-06 20:25:00|15351.5|15327.5|15350.3|15326.3|15352|15328|15350|15326|5
1602016200000|2020-10-06 20:30:00|15355.8|15331.8|15332.5|15308.5|15358.4|15334.4|15331.6|15307.6|77
1602016500000|2020-10-06 20:35:00|15331.6|15307.6|15327|15303|15332.5|15308.5|15324.7|15300.7|9
1602016800000|2020-10-06 20:40:00|15326.1|15302.1|15325.8|15301.8|15327.8|15303.8|15322.4|15298.4|10
1602017100000|2020-10-06 20:45:00|15326.7|15302.7|15308.3|15284.3|15326.7|15302.7|15306.6|15282.6|119
1602017400000|2020-10-06 20:50:00|15309.1|15285.1|15292.6|15268.6|15310.9|15286.9|15284.9|15260.9|35
1602017700000|2020-10-06 20:55:00|15291.8|15267.8|15291.3|15267.3|15294.3|15270.3|15281.4|15257.4|85
1602018000000|2020-10-06 21:00:00|15291.7|15267.7|15296.8|15272.8|15297.7|15273.7|15290.6|15266.6|0
1602018300000|2020-10-06 21:05:00|15296.4|15272.4|15300.6|15276.6|15301.4|15277.4|15296.4|15272.4|10
1602018600000|2020-10-06 21:10:00|15301.4|15277.4|15299.2|15275.2|15303.2|15279.2|15298.4|15274.4|4
1602018900000|2020-10-06 21:15:00|15299.9|15275.9|15301.5|15277.5|15301.5|15277.5|15299.9|15275.9|0
1602019200000|2020-10-06 21:20:00|15300.5|15276.5|15302.4|15278.4|15302.4|15278.4|15299.7|15275.7|0
1602019500000|2020-10-06 21:25:00|15301.9|15277.9|15302.6|15278.6|15303.3|15279.3|15301.4|15277.4|0
1602019800000|2020-10-06 21:30:00|15303.1|15279.1|15303.2|15279.2|15304.1|15280.1|15302.4|15278.4|0
1602020100000|2020-10-06 21:35:00|15303.3|15279.3|15304.3|15280.3|15304.6|15280.6|15303.3|15279.3|0
1602020400000|2020-10-06 21:40:00|15304.2|15280.2|15304.7|15280.7|15304.7|15280.7|15304.2|15280.2|0
1602020700000|2020-10-06 21:45:00|15305.7|15281.7|15303.9|15279.9|15305.7|15281.7|15303.1|15279.1|0
1602021000000|2020-10-06 21:50:00|15303.8|15279.8|15303.8|15279.8|15305.5|15281.5|15303.8|15279.8|0
1602021300000|2020-10-06 21:55:00|15303.9|15279.9|15307.1|15283.1|15307.3|15283.3|15303.9|15279.9|0
1602021600000|2020-10-06 22:00:00|15306.1|15282.1|15311.7|15287.7|15314.3|15290.3|15289.7|15265.7|0
1602021900000|2020-10-06 22:05:00|15312.5|15288.5|15315|15291|15315|15291|15305.7|15281.7|0
1602022200000|2020-10-06 22:10:00|15315.4|15291.4|15319|15295|15319.7|15295.7|15313.6|15289.6|0
1602022500000|2020-10-06 22:15:00|15319.9|15295.9|15324|15300|15324.4|15300.4|15315.8|15291.8|0
1602022800000|2020-10-06 22:20:00|15324.8|15300.8|15325.3|15301.3|15327.1|15303.1|15321.9|15297.9|0
1602023100000|2020-10-06 22:25:00|15325.8|15301.8|15322.8|15298.8|15326.6|15302.6|15321.5|15297.5|0
1602023400000|2020-10-06 22:30:00|15323.6|15299.6|15330.2|15306.2|15337.9|15313.9|15323.6|15299.6|0
1602023700000|2020-10-06 22:35:00|15330.6|15306.6|15331.9|15307.9|15336.2|15312.2|15328.4|15304.4|0
1602024000000|2020-10-06 22:40:00|15332.3|15308.3|15333.1|15309.1|15336.2|15312.2|15329.3|15305.3|0
1602024300000|2020-10-06 22:45:00|15333.6|15309.6|15318.1|15294.1|15334.5|15310.5|15315.5|15291.5|0
1602024600000|2020-10-06 22:50:00|15317.3|15293.3|15298.7|15274.7|15320.7|15296.7|15298.7|15274.7|0
1602024900000|2020-10-06 22:55:00|15299.2|15275.2|15309.9|15285.9|15313|15289|15292.3|15268.3|0
1602025200000|2020-10-06 23:00:00|15308.7|15284.7|15324.5|15300.5|15327.1|15303.1|15304|15280|0
1602025500000|2020-10-06 23:05:00|15324.1|15300.1|15318.5|15294.5|15325.4|15301.4|15313.3|15289.3|0
1602025800000|2020-10-06 23:10:00|15318|15294|15314.9|15290.9|15320.2|15296.2|15308.1|15284.1|0
1602026100000|2020-10-06 23:15:00|15315.3|15291.3|15321.3|15297.3|15327.3|15303.3|15312.7|15288.7|0
1602026400000|2020-10-06 23:20:00|15322.2|15298.2|15329.1|15305.1|15329.1|15305.1|15321.3|15297.3|0
1602026700000|2020-10-06 23:25:00|15328.2|15304.2|15323.9|15299.9|15332.5|15308.5|15323|15299|0
1602027000000|2020-10-06 23:30:00|15324.3|15300.3|15328.2|15304.2|15329.9|15305.9|15321.3|15297.3|0
1602027300000|2020-10-06 23:35:00|15330.8|15306.8|15320.9|15296.9|15337.7|15313.7|15317|15293|0
1602027600000|2020-10-06 23:40:00|15321.3|15297.3|15334.5|15310.5|15335|15311|15320.5|15296.5|0
1602027900000|2020-10-06 23:45:00|15334.1|15310.1|15341|15317|15346.2|15322.2|15334.1|15310.1|0
1602028200000|2020-10-06 23:50:00|15341.4|15317.4|15342.7|15318.7|15345.3|15321.3|15339.3|15315.3|0
1602028500000|2020-10-06 23:55:00|15343.6|15319.6|15338.4|15314.4|15343.6|15319.6|15337.6|15313.6|0
1602028800000|2020-10-07 00:00:00|15339.3|15315.3|15341.9|15317.9|15344.5|15320.5|15333.3|15309.3|0
1602029100000|2020-10-07 00:05:00|15341|15317|15345.3|15321.3|15345.3|15321.3|15337.1|15313.1|0
1602029400000|2020-10-07 00:10:00|15344.5|15320.5|15347.3|15323.3|15351.2|15327.2|15342.7|15318.7|0
1602029700000|2020-10-07 00:15:00|15346.9|15322.9|15355.8|15331.8|15358.6|15334.6|15344.3|15320.3|0
1602030000000|2020-10-07 00:20:00|15356|15332|15354.1|15330.1|15358.6|15334.6|15350.4|15326.4|0
1602030300000|2020-10-07 00:25:00|15354.3|15330.3|15350.4|15326.4|15357.3|15333.3|15346.2|15322.2|0
1602030600000|2020-10-07 00:30:00|15349.9|15325.9|15346.2|15322.2|15350.8|15326.8|15345.4|15321.4|0
1602030900000|2020-10-07 00:35:00|15345.8|15321.8|15338.9|15314.9|15346|15322|15337.6|15313.6|0
1602031200000|2020-10-07 00:40:00|15339.1|15315.1|15347.5|15323.5|15348|15324|15338.9|15314.9|0
1602031500000|2020-10-07 00:45:00|15347.1|15323.1|15345.8|15321.8|15353.2|15329.2|15344.5|15320.5|0
1602031800000|2020-10-07 00:50:00|15348.2|15324.2|15345.2|15321.2|15349.9|15325.9|15342.3|15318.3|0
1602032100000|2020-10-07 00:55:00|15345|15321|15350.7|15326.7|15352.8|15328.8|15345|15321|0
1602032400000|2020-10-07 01:00:00|15349.5|15325.5|15319|15309|15349.5|15325.5|15305|15295|1446
1602032700000|2020-10-07 01:05:00|15318|15308|15326|15316|15337|15327|15318|15308|449
1602033000000|2020-10-07 01:10:00|15325|15315|15327|15317|15339|15329|15324|15314|308
1602033300000|2020-10-07 01:15:00|15326|15316|15344|15334|15344|15334|15325|15315|1178
1602033600000|2020-10-07 01:20:00|15343|15333|15341|15331|15343|15333|15332|15322|868
1602033900000|2020-10-07 01:25:00|15342|15332|15366|15356|15367|15357|15342|15332|1337
1602034200000|2020-10-07 01:30:00|15367|15357|15336|15326|15367|15357|15331|15321|2167
1602034500000|2020-10-07 01:35:00|15335|15325|15320|15310|15341|15331|15309|15299|1070
1602034800000|2020-10-07 01:40:00|15318|15308|15330|15320|15334|15324|15312|15302|650
1602035100000|2020-10-07 01:45:00|15331|15321|15347|15337|15347|15337|15330|15320|522
1602035400000|2020-10-07 01:50:00|15346|15336|15371|15361|15371|15361|15346|15336|889
1602035700000|2020-10-07 01:55:00|15370|15360|15412|15402|15419|15409|15370|15360|2471
1602036000000|2020-10-07 02:00:00|15411|15401|15418|15408|15425|15415|15411|15401|1374
1602036300000|2020-10-07 02:05:00|15419|15409|15392|15382|15419|15409|15390|15380|1137
1602036600000|2020-10-07 02:10:00|15391|15381|15403|15393|15405|15395|15386|15376|808
1602036900000|2020-10-07 02:15:00|15404|15394|15415|15405|15424|15414|15398|15388|1018
1602037200000|2020-10-07 02:20:00|15417|15407|15412|15402|15426|15416|15410|15400|1409
1602037500000|2020-10-07 02:25:00|15411|15401|15415|15405|15431|15421|15410|15400|834
1602037800000|2020-10-07 02:30:00|15419|15409|15408|15398|15426|15416|15403|15393|765
1602038100000|2020-10-07 02:35:00|15406|15396|15395|15385|15410|15400|15391|15381|581
1602038400000|2020-10-07 02:40:00|15396|15386|15376|15366|15398|15388|15374|15364|897
1602038700000|2020-10-07 02:45:00|15375|15365|15374|15364|15389|15379|15373|15363|821
1602039000000|2020-10-07 02:50:00|15375|15365|15373|15363|15380|15370|15368|15358|756
1602039300000|2020-10-07 02:55:00|15372|15362|15361|15351|15382|15372|15361|15351|560
1602039600000|2020-10-07 03:00:00|15362|15352|15361|15351|15370|15360|15356|15346|548
1602039900000|2020-10-07 03:05:00|15365|15355|15372|15362|15373|15363|15361|15351|272
1602040200000|2020-10-07 03:10:00|15373|15363|15382|15372|15384|15374|15365|15355|330
1602040500000|2020-10-07 03:15:00|15383|15373|15386|15376|15388|15378|15380|15370|437
1602040800000|2020-10-07 03:20:00|15387|15377|15391|15381|15392|15382|15379|15369|517
1602041100000|2020-10-07 03:25:00|15392|15382|15391|15381|15396|15386|15387|15377|472
1602041400000|2020-10-07 03:30:00|15393|15383|15397|15387|15398|15388|15392|15382|412
1602041700000|2020-10-07 03:35:00|15398|15388|15391|15381|15400|15390|15389|15379|282
1602042000000|2020-10-07 03:40:00|15393|15383|15397|15387|15401|15391|15392|15382|503
1602042300000|2020-10-07 03:45:00|15399|15389|15403|15393|15403|15393|15394|15384|442
1602042600000|2020-10-07 03:50:00|15402|15392|15399|15389|15402|15392|15394|15384|270
1602042900000|2020-10-07 03:55:00|15400|15390|15397|15387|15402|15392|15397|15387|197
1602043200000|2020-10-07 04:00:00|15399|15389|15394|15384|15400|15390|15394|15384|107
1602043500000|2020-10-07 04:05:00|15393|15383|15396|15386|15398|15388|15388|15378|92
1602043800000|2020-10-07 04:10:00|15397|15387|15399|15389|15399|15389|15394|15384|26
1602044100000|2020-10-07 04:15:00|15395|15385|15410|15400|15415|15405|15395|15385|466
1602044400000|2020-10-07 04:20:00|15411|15401|15415|15405|15415|15405|15411|15401|93
1602044700000|2020-10-07 04:25:00|15414|15404|15409|15399|15415|15405|15409|15399|131
1602045000000|2020-10-07 04:30:00|15408|15398|15409|15399|15410|15400|15404|15394|129
1602045300000|2020-10-07 04:35:00|15408|15398|15412|15402|15414|15404|15407|15397|161
1602045600000|2020-10-07 04:40:00|15411|15401|15414|15404|15414|15404|15411|15401|182
1602045900000|2020-10-07 04:45:00|15413|15403|15411|15401|15414|15404|15409|15399|131
1602046200000|2020-10-07 04:50:00|15412|15402|15411|15401|15412|15402|15411|15401|40
1602046500000|2020-10-07 04:55:00|15412|15402|15407|15397|15412|15402|15407|15397|86
1602046800000|2020-10-07 05:00:00|15406|15396|15415|15405|15416|15406|15404|15394|492
1602047100000|2020-10-07 05:05:00|15414|15404|15409|15399|15416|15406|15408|15398|250
1602047400000|2020-10-07 05:10:00|15408|15398|15410|15400|15415|15405|15408|15398|378
1602047700000|2020-10-07 05:15:00|15411|15401|15410|15400|15416|15406|15409|15399|338
1602048000000|2020-10-07 05:20:00|15409|15399|15409|15399|15414|15404|15405|15395|246
1602048300000|2020-10-07 05:25:00|15408|15398|15405|15395|15408|15398|15402|15392|234
1602048600000|2020-10-07 05:30:00|15404|15394|15412|15402|15413|15403|15402|15392|258
1602048900000|2020-10-07 05:35:00|15413|15403|15428|15418|15431|15421|15407|15397|528
1602049200000|2020-10-07 05:40:00|15426|15416|15457|15447|15467|15457|15426|15416|1651
1602049500000|2020-10-07 05:45:00|15458|15448|15448|15438|15467|15457|15444|15434|570
1602049800000|2020-10-07 05:50:00|15446|15436|15448|15438|15450|15440|15440|15430|531
1602050100000|2020-10-07 05:55:00|15449|15439|15438|15428|15454|15444|15432|15422|414
1602050400000|2020-10-07 06:00:00|15436|15426|15419|15409|15438|15428|15417|15407|719
1602050700000|2020-10-07 06:05:00|15420|15410|15410|15400|15421|15411|15408|15398|647
1602051000000|2020-10-07 06:10:00|15409|15399|15415|15405|15415|15405|15405|15395|734
1602051300000|2020-10-07 06:15:00|15416|15406|15429|15419|15435|15425|15407|15397|569
1602051600000|2020-10-07 06:20:00|15428|15418|15425|15415|15434|15424|15425|15415|205
1602051900000|2020-10-07 06:25:00|15424|15414|15423|15413|15428|15418|15418|15408|164
1602052200000|2020-10-07 06:30:00|15424|15414|15428|15418|15428|15418|15420|15410|204
1602052500000|2020-10-07 06:35:00|15429|15419|15430|15420|15430|15420|15423|15413|217
1602052800000|2020-10-07 06:40:00|15431|15421|15425|15415|15435|15425|15424|15414|209
1602053100000|2020-10-07 06:45:00|15426|15416|15429|15419|15430|15420|15424|15414|202
1602053400000|2020-10-07 06:50:00|15428|15418|15430|15420|15435|15425|15428|15418|111
1602053700000|2020-10-07 06:55:00|15429|15419|15431|15421|15434|15424|15425|15415|289
1602054000000|2020-10-07 07:00:00|15433|15423|15430|15418|15436|15425|15426|15415|410
1602054300000|2020-10-07 07:05:00|15429|15417|15439|15427|15444|15432|15428|15417|267
1602054600000|2020-10-07 07:10:00|15438|15426|15447|15436|15452|15440|15434|15423|676
1602054900000|2020-10-07 07:15:00|15446|15435|15434|15422|15450|15438|15433|15422|181
1602055200000|2020-10-07 07:20:00|15433|15423|15423|15412|15437|15426|15421|15409|476
1602055500000|2020-10-07 07:25:00|15422|15411|15427|15414|15431|15420|15421|15409|284
1602055800000|2020-10-07 07:30:00|15426|15412|15424|15412|15429|15417|15421|15409|224
1602056100000|2020-10-07 07:35:00|15423|15413|15419|15407|15428|15416|15419|15407|279
1602056400000|2020-10-07 07:40:00|15420|15408|15423|15411|15425|15413|15418|15407|257
1602056700000|2020-10-07 07:45:00|15424|15412|15428|15416|15428|15416|15421|15410|230
1602057000000|2020-10-07 07:50:00|15427|15417|15439|15428|15446|15434|15427|15416|443
1602057300000|2020-10-07 07:55:00|15438|15427|15428|15416|15443|15432|15425|15412|1056
1602057600000|2020-10-07 08:00:00|15430|15418|15434|15422|15437|15425|15424|15412|245
1602057900000|2020-10-07 08:05:00|15433|15423|15435|15423|15438|15427|15430|15418|179
1602058200000|2020-10-07 08:10:00|15434|15424|15423|15412|15436|15424|15422|15411|234
1602058500000|2020-10-07 08:15:00|15424|15411|15423|15412|15425|15413|15420|15409|172
1602058800000|2020-10-07 08:20:00|15422|15411|15412|15401|15423|15411|15410|15398|666
1602059100000|2020-10-07 08:25:00|15413|15400|15410|15396|15414|15402|15408|15396|295
1602059400000|2020-10-07 08:30:00|15414.6|15390.6|15417.7|15393.7|15417.7|15393.7|15409|15385|0
1602059700000|2020-10-07 08:35:00|15417.9|15393.9|15427.9|15403.9|15431.7|15407.7|15414|15390|127
1602060000000|2020-10-07 08:40:00|15428.1|15404.1|15424.6|15400.6|15432.4|15408.4|15421.2|15397.2|0
1602060300000|2020-10-07 08:45:00|15424.2|15400.2|15427.6|15403.6|15434.4|15410.4|15422|15398|0
1602060600000|2020-10-07 08:50:00|15427.4|15403.4|15431|15407|15435.9|15411.9|15424|15400|0
1602060900000|2020-10-07 08:55:00|15431.2|15407.2|15432.2|15408.2|15437.9|15413.9|15428.6|15404.6|0
1602061200000|2020-10-07 09:00:00|15428|15414|15422|15410|15430|15419|15413|15401|648
1602061500000|2020-10-07 09:05:00|15421|15411|15418|15406|15421|15411|15417|15405|80
1602061800000|2020-10-07 09:10:00|15417|15403|15411|15399|15418|15404|15409|15397|111
1602062100000|2020-10-07 09:15:00|15410|15400|15425|15414|15426|15415|15410|15399|503
1602062400000|2020-10-07 09:20:00|15424|15413|15431|15419|15434|15422|15424|15412|197
1602062700000|2020-10-07 09:25:00|15430|15418|15427|15415|15431|15419|15426|15414|79
1602063000000|2020-10-07 09:30:00|15428|15416|15426|15414|15430|15418|15425|15414|263
1602063300000|2020-10-07 09:35:00|15425|15415|15430|15419|15430|15419|15425|15414|83
1602063600000|2020-10-07 09:40:00|15429|15418|15435|15423|15435|15423|15429|15418|68
1602063900000|2020-10-07 09:45:00|15434|15424|15431|15420|15435|15424|15430|15418|77
1602064200000|2020-10-07 09:50:00|15432|15421|15431|15419|15432|15421|15430|15419|25
1602064500000|2020-10-07 09:55:00|15430|15418|15426|15414|15431|15419|15425|15414|69
1602064800000|2020-10-07 10:00:00|15425|15412|15422|15411|15426|15413|15419|15408|32
1602065100000|2020-10-07 10:05:00|15423|15412|15418|15407|15425|15414|15417|15406|53
1602065400000|2020-10-07 10:10:00|15419|15408|15417|15406|15425|15414|15415|15403|254
1602065700000|2020-10-07 10:15:00|15416|15405|15420|15408|15421|15409|15416|15404|52
1602066000000|2020-10-07 10:20:00|15421|15409|15431|15419|15431|15420|15420|15408|53
1602066300000|2020-10-07 10:25:00|15430|15418|15423|15412|15432|15420|15421|15410|46
1602066600000|2020-10-07 10:30:00|15422|15410|15421|15410|15424|15413|15420|15409|32
1602066900000|2020-10-07 10:35:00|15422|15409|15420|15408|15422|15410|15416|15404|18
1602067200000|2020-10-07 10:40:00|15419|15409|15418|15407|15420|15409|15415|15403|11
1602067500000|2020-10-07 10:45:00|15417|15406|15421|15409|15421|15410|15417|15405|17
1602067800000|2020-10-07 10:50:00|15420|15410|15429|15417|15429|15417|15420|15408|29
1602068100000|2020-10-07 10:55:00|15428|15418|15429|15417|15431|15419|15428|15417|32
1602068400000|2020-10-07 11:00:00|15428|15415|15427|15415|15429|15417|15425|15414|47
1602068700000|2020-10-07 11:05:00|15428|15416|15426|15414|15428|15416|15425|15414|20
1602069000000|2020-10-07 11:10:00|15427|15415|15424|15412|15427|15415|15423|15412|23
1602069300000|2020-10-07 11:15:00|15423|15411|15421|15409|15424|15412|15419|15407|18
1602069600000|2020-10-07 11:20:00|15420|15408|15422|15411|15423|15412|15420|15408|21
1602069900000|2020-10-07 11:25:00|15421|15410|15422|15410|15422|15411|15420|15408|35
1602070200000|2020-10-07 11:30:00|15421|15411|15421|15410|15423|15412|15419|15408|40
1602070500000|2020-10-07 11:35:00|15422|15409|15421|15410|15425|15414|15421|15409|35
1602070800000|2020-10-07 11:40:00|15422|15409|15423|15411|15423|15412|15418|15407|86
1602071100000|2020-10-07 11:45:00|15422|15412|15425|15413|15425|15414|15422|15411|20
1602071400000|2020-10-07 11:50:00|15424|15412|15429|15418|15430|15419|15423|15412|38
1602071700000|2020-10-07 11:55:00|15428|15417|15431|15419|15431|15419|15428|15417|96
1602072000000|2020-10-07 12:00:00|15430|15418|15430|15418|15431|15420|15429|15417|44
1602072300000|2020-10-07 12:05:00|15431|15419|15434|15423|15437|15426|15430|15419|255
1602072600000|2020-10-07 12:10:00|15435|15424|15436|15424|15442|15431|15434|15422|146
1602072900000|2020-10-07 12:15:00|15437|15425|15440|15429|15444|15432|15437|15425|77
1602073200000|2020-10-07 12:20:00|15439|15428|15437|15425|15440|15429|15436|15425|26
1602073500000|2020-10-07 12:25:00|15436|15426|15432|15421|15439|15427|15431|15420|20
1602073800000|2020-10-07 12:30:00|15433|15420|15434|15422|15435|15424|15432|15420|57
1602074100000|2020-10-07 12:35:00|15433|15421|15439|15427|15440|15429|15432|15420|23
1602074400000|2020-10-07 12:40:00|15438|15428|15444|15433|15445|15434|15438|15427|42
1602074700000|2020-10-07 12:45:00|15445|15434|15442|15431|15446|15435|15441|15430|82
1602075000000|2020-10-07 12:50:00|15441|15430|15442|15431|15443|15432|15441|15430|29
1602075300000|2020-10-07 12:55:00|15443|15430|15441|15430|15445|15434|15441|15430|73
1602075600000|2020-10-07 13:00:00|15443|15431|15436|15425|15443|15432|15435|15424|49
1602075900000|2020-10-07 13:05:00|15437|15424|15437|15425|15440|15428|15435|15424|45
1602076200000|2020-10-07 13:10:00|15438|15426|15439|15427|15439|15428|15435|15424|63
1602076500000|2020-10-07 13:15:00|15440|15428|15436|15424|15440|15429|15433|15422|35
1602076800000|2020-10-07 13:20:00|15437|15425|15435|15423|15437|15425|15434|15422|12
1602077100000|2020-10-07 13:25:00|15436|15424|15435|15423|15437|15426|15435|15423|13
1602077400000|2020-10-07 13:30:00|15437|15424|15438|15426|15445|15434|15426|15415|724
1602077700000|2020-10-07 13:35:00|15437|15427|15432|15421|15441|15430|15432|15421|89
1602078000000|2020-10-07 13:40:00|15434|15422|15441|15429|15441|15430|15431|15420|80
1602078300000|2020-10-07 13:45:00|15440|15428|15445|15434|15446|15435|15438|15427|103
1602078600000|2020-10-07 13:50:00|15446|15433|15447|15435|15447|15436|15441|15430|179
1602078900000|2020-10-07 13:55:00|15446|15436|15439|15428|15447|15436|15438|15427|97
1602079200000|2020-10-07 14:00:00|15440|15429|15438|15426|15441|15429|15432|15421|108
1602079500000|2020-10-07 14:05:00|15437|15427|15439|15427|15440|15429|15431|15420|77
1602079800000|2020-10-07 14:10:00|15440|15428|15430|15418|15441|15430|15428|15416|128
1602080100000|2020-10-07 14:15:00|15431|15419|15435|15424|15435|15424|15424|15413|117
1602080400000|2020-10-07 14:20:00|15434|15423|15441|15429|15444|15433|15433|15422|131
1602080700000|2020-10-07 14:25:00|15440|15430|15438|15427|15442|15431|15434|15422|75
1602081000000|2020-10-07 14:30:00|15439|15428|15447|15436|15450|15438|15437|15426|305
1602081300000|2020-10-07 14:35:00|15446|15435|15440|15429|15446|15435|15437|15426|108
1602081600000|2020-10-07 14:40:00|15442|15430|15443|15431|15444|15432|15437|15426|40
1602081900000|2020-10-07 14:45:00|15442|15432|15445|15433|15446|15435|15439|15427|75
1602082200000|2020-10-07 14:50:00|15444|15432|15447|15436|15449|15438|15443|15432|108
1602082500000|2020-10-07 14:55:00|15446|15434|15443|15432|15449|15437|15443|15431|234
1602082800000|2020-10-07 15:00:00|15444|15433|15452|15440|15452|15441|15440|15429|199
1602083100000|2020-10-07 15:05:00|15453|15441|15454|15443|15457|15446|15453|15440|255
1602083400000|2020-10-07 15:10:00|15455|15444|15450|15438|15457|15446|15444|15433|248
1602083700000|2020-10-07 15:15:00|15449|15439|15451|15440|15457|15445|15449|15438|181
1602084000000|2020-10-07 15:20:00|15452|15441|15455|15443|15456|15445|15446|15435|239
1602084300000|2020-10-07 15:25:00|15454|15444|15456|15444|15457|15446|15444|15432|256
1602084600000|2020-10-07 15:30:00|15455|15445|15457|15446|15459|15447|15454|15442|171
1602084900000|2020-10-07 15:35:00|15458|15444|15453|15441|15458|15447|15452|15440|142
1602085200000|2020-10-07 15:40:00|15452|15440|15454|15443|15456|15445|15450|15439|64
1602085500000|2020-10-07 15:45:00|15455|15444|15454|15443|15456|15444|15452|15440|106
1602085800000|2020-10-07 15:50:00|15455|15444|15459|15448|15463|15452|15451|15439|572
1602086100000|2020-10-07 15:55:00|15458|15447|15463|15451|15463|15452|15458|15447|97
1602086400000|2020-10-07 16:00:00|15462|15452|15457|15446|15462|15452|15456|15445|109
1602086700000|2020-10-07 16:05:00|15456|15445|15455|15443|15459|15448|15454|15443|105
1602087000000|2020-10-07 16:10:00|15454|15444|15456|15444|15459|15447|15454|15443|160
1602087300000|2020-10-07 16:15:00|15455|15445|15456|15445|15458|15446|15453|15442|124
1602087600000|2020-10-07 16:20:00|15455|15444|15456|15444|15459|15447|15454|15443|75
1602087900000|2020-10-07 16:25:00|15457|15445|15419|15407|15460|15448|15416|15405|1713
1602088200000|2020-10-07 16:30:00|15418|15406|15427|15415|15434|15422|15412|15401|458
1602088500000|2020-10-07 16:35:00|15426|15414|15427|15415|15432|15421|15421|15409|136
1602088800000|2020-10-07 16:40:00|15426|15416|15432|15420|15433|15422|15425|15414|146
1602089100000|2020-10-07 16:45:00|15433|15421|15438|15427|15438|15427|15430|15418|128
1602089400000|2020-10-07 16:50:00|15437|15426|15437|15426|15440|15429|15433|15421|240
1602089700000|2020-10-07 16:55:00|15438|15427|15445|15432|15446|15434|15438|15426|120
1602090000000|2020-10-07 17:00:00|15444|15433|15440|15429|15444|15433|15438|15427|50
1602090300000|2020-10-07 17:05:00|15442|15430|15445|15433|15446|15435|15440|15429|82
1602090600000|2020-10-07 17:10:00|15444|15432|15443|15432|15444|15433|15442|15430|145
1602090900000|2020-10-07 17:15:00|15444|15433|15447|15435|15449|15437|15443|15432|61
1602091200000|2020-10-07 17:20:00|15446|15434|15449|15438|15451|15439|15444|15432|62
1602091500000|2020-10-07 17:25:00|15448|15437|15448|15437|15451|15439|15447|15435|77
1602091800000|2020-10-07 17:30:00|15450|15438|15450|15439|15452|15441|15447|15435|98
1602092100000|2020-10-07 17:35:00|15451|15440|15450|15439|15451|15440|15446|15435|44
1602092400000|2020-10-07 17:40:00|15449|15438|15457|15446|15459|15447|15447|15436|162
1602092700000|2020-10-07 17:45:00|15458|15447|15456|15444|15459|15447|15453|15442|145
1602093000000|2020-10-07 17:50:00|15457|15445|15464|15452|15465|15454|15455|15444|138
1602093300000|2020-10-07 17:55:00|15463|15453|15467|15456|15471|15460|15463|15451|444
1602093600000|2020-10-07 18:00:00|15468|15457|15464|15453|15471|15460|15462|15451|320
1602093900000|2020-10-07 18:05:00|15465|15454|15467|15456|15468|15457|15461|15450|337
1602094200000|2020-10-07 18:10:00|15468|15457|15470|15459|15471|15460|15466|15454|281
1602094500000|2020-10-07 18:15:00|15469|15458|15474|15463|15475|15464|15467|15456|273
1602094800000|2020-10-07 18:20:00|15473|15461|15470|15459|15476|15465|15469|15458|248
1602095100000|2020-10-07 18:25:00|15472|15460|15471|15458|15473|15462|15465|15454|155
1602095400000|2020-10-07 18:30:00|15470|15457|15467|15456|15470|15458|15467|15455|235
1602095700000|2020-10-07 18:35:00|15470|15455|15467|15456|15470|15458|15467|15455|136
1602096000000|2020-10-07 18:40:00|15468|15457|15461|15451|15469|15457|15461|15450|133
1602096300000|2020-10-07 18:45:00|15461.5|15451.5|15462|15452|15468.5|15458.5|15461|15451|104
1602096600000|2020-10-07 18:50:00|15464|15454|15465.5|15455.5|15466|15456|15463|15453|93
1602096900000|2020-10-07 18:55:00|15465|15455|15465|15455|15468|15458|15462|15452|140
1602097200000|2020-10-07 19:00:00|15464.5|15454.5|15473|15463|15473|15463|15464.5|15454.5|119
1602097500000|2020-10-07 19:05:00|15473.5|15463.5|15470|15460|15473.5|15463.5|15467.5|15457.5|134
1602097800000|2020-10-07 19:10:00|15469.5|15459.5|15469|15459|15472|15462|15468|15458|81
1602098100000|2020-10-07 19:15:00|15468.5|15458.5|15464|15454|15469.5|15459.5|15463.5|15453.5|78
1602098400000|2020-10-07 19:20:00|15464.5|15454.5|15463.5|15453.5|15467|15457|15462.5|15452.5|145
1602098700000|2020-10-07 19:25:00|15464.5|15454.5|15467|15457|15467|15457|15462|15452|94
1602099000000|2020-10-07 19:30:00|15467.5|15457.5|15455.5|15445.5|15467.5|15457.5|15455|15445|101
1602099300000|2020-10-07 19:35:00|15456|15446|15466.5|15456.5|15468|15458|15453|15443|177
1602099600000|2020-10-07 19:40:00|15467|15457|15460|15450|15469|15459|15457|15447|178
1602099900000|2020-10-07 19:45:00|15460.5|15450.5|15453|15443|15460.5|15450.5|15449|15439|298
1602100200000|2020-10-07 19:50:00|15453.5|15443.5|15468|15458|15468.5|15458.5|15451.5|15441.5|222
1602100500000|2020-10-07 19:55:00|15467.5|15457.5|15456.5|15446.5|15469.5|15459.5|15456|15446|167
1602100800000|2020-10-07 20:00:00|15457|15447|15470.5|15460.5|15471.5|15461.5|15457|15447|93
1602101100000|2020-10-07 20:05:00|15470|15460|15470|15460|15470|15460|15469|15459|66
1602101400000|2020-10-07 20:10:00|15469.5|15459.5|15468.5|15458.5|15469.5|15459.5|15464|15454|91
1602101700000|2020-10-07 20:15:00|15475.9|15451.9|15476.9|15452.9|15477|15453|15475.1|15451.1|1
1602102000000|2020-10-07 20:20:00|15476.6|15452.6|15476.1|15452.1|15476.7|15452.7|15475.7|15451.7|9
1602102300000|2020-10-07 20:25:00|15476.3|15452.3|15477.1|15453.1|15477.1|15453.1|15475.9|15451.9|5
1602102600000|2020-10-07 20:30:00|15476.4|15452.4|15480.7|15456.7|15481.5|15457.5|15474.7|15450.7|8
1602102900000|2020-10-07 20:35:00|15479.8|15455.8|15476.7|15452.7|15480.7|15456.7|15475|15451|5
1602103200000|2020-10-07 20:40:00|15475.9|15451.9|15471.6|15447.6|15477.6|15453.6|15469.9|15445.9|24
1602103500000|2020-10-07 20:45:00|15472.5|15448.5|15478.4|15454.4|15479.3|15455.3|15470.8|15446.8|5
1602103800000|2020-10-07 20:50:00|15477.6|15453.6|15471.6|15447.6|15479.3|15455.3|15471.6|15447.6|2
1602104100000|2020-10-07 20:55:00|15472.5|15448.5|15475.4|15451.4|15476.7|15452.7|15471.6|15447.6|18
1602104400000|2020-10-07 21:00:00|15474.6|15450.6|15476.6|15452.6|15477.2|15453.2|15473.7|15449.7|6
1602104700000|2020-10-07 21:05:00|15477.2|15453.2|15474.5|15450.5|15477.2|15453.2|15474.4|15450.4|3
1602105000000|2020-10-07 21:10:00|15474.6|15450.6|15474.8|15450.8|15476.5|15452.5|15474.4|15450.4|7
1602105300000|2020-10-07 21:15:00|15476.5|15452.5|15476.7|15452.7|15476.9|15452.9|15475.8|15451.8|0
1602105600000|2020-10-07 21:20:00|15475.1|15451.1|15475.1|15451.1|15475.1|15451.1|15475.1|15451.1|0
1602105900000|2020-10-07 21:25:00|15476|15452|15477.3|15453.3|15477.3|15453.3|15475.3|15451.3|0
1602106200000|2020-10-07 21:30:00|15477.6|15453.6|15477.6|15453.6|15477.6|15453.6|15477.5|15453.5|0
1602106500000|2020-10-07 21:35:00|15479.1|15455.1|15479.1|15455.1|15480.1|15456.1|15478.9|15454.9|0
1602106800000|2020-10-07 21:40:00|15478.9|15454.9|15477|15453|15479|15455|15477|15453|0
1602107100000|2020-10-07 21:45:00|15477.4|15453.4|15478.6|15454.6|15478.6|15454.6|15476.7|15452.7|0
1602107400000|2020-10-07 21:50:00|15478.9|15454.9|15479.1|15455.1|15479.1|15455.1|15478.6|15454.6|0
1602107700000|2020-10-07 21:55:00|15478.6|15454.6|15477.9|15453.9|15478.7|15454.7|15477.7|15453.7|0
1602108000000|2020-10-07 22:00:00|15470.4|15446.4|15480.6|15456.6|15480.6|15456.6|15470.4|15446.4|0
1602108300000|2020-10-07 22:05:00|15481.5|15457.5|15479.2|15455.2|15481.5|15457.5|15477.5|15453.5|0
1602108600000|2020-10-07 22:10:00|15479.6|15455.6|15482.6|15458.6|15482.6|15458.6|15476.7|15452.7|0
1602108900000|2020-10-07 22:15:00|15483.5|15459.5|15481.5|15457.5|15484.7|15460.7|15479.4|15455.4|0
1602109200000|2020-10-07 22:20:00|15481.1|15457.1|15490.2|15466.2|15491.9|15467.9|15481.1|15457.1|0
1602109500000|2020-10-07 22:25:00|15489.4|15465.4|15486.4|15462.4|15489.4|15465.4|15486|15462|0
1602109800000|2020-10-07 22:30:00|15486|15462|15489.4|15465.4|15490.7|15466.7|15486|15462|0
1602110100000|2020-10-07 22:35:00|15489.9|15465.9|15491.4|15467.4|15491.8|15467.8|15487.3|15463.3|0
1602110400000|2020-10-07 22:40:00|15490.5|15466.5|15487.1|15463.1|15490.5|15466.5|15486.2|15462.2|0
1602110700000|2020-10-07 22:45:00|15487.9|15463.9|15490.5|15466.5|15494.4|15470.4|15487.9|15463.9|0
1602111000000|2020-10-07 22:50:00|15489.6|15465.6|15493.9|15469.9|15494.4|15470.4|15488.8|15464.8|0
1602111300000|2020-10-07 22:55:00|15493.5|15469.5|15490.1|15466.1|15493.5|15469.5|15489.7|15465.7|0
1602111600000|2020-10-07 23:00:00|15489.7|15465.7|15490.1|15466.1|15491|15467|15488.8|15464.8|0
1602111900000|2020-10-07 23:05:00|15490.5|15466.5|15490.6|15466.6|15492.3|15468.3|15489.8|15465.8|0
1602112200000|2020-10-07 23:10:00|15491|15467|15488.1|15464.1|15491|15467|15487.6|15463.6|0
1602112500000|2020-10-07 23:15:00|15487.2|15463.2|15488.1|15464.1|15488.9|15464.9|15487.2|15463.2|0
1602112800000|2020-10-07 23:20:00|15488.5|15464.5|15488.9|15464.9|15489.8|15465.8|15488.1|15464.1|0
1602113100000|2020-10-07 23:25:00|15488.5|15464.5|15487.2|15463.2|15488.9|15464.9|15486.4|15462.4|0
1602113400000|2020-10-07 23:30:00|15486.4|15462.4|15490.6|15466.6|15491.5|15467.5|15483|15459|0
1602113700000|2020-10-07 23:35:00|15491|15467|15501|15477|15502.3|15478.3|15491|15467|0
1602114000000|2020-10-07 23:40:00|15500.6|15476.6|15499.1|15475.1|15502.7|15478.7|15498.2|15474.2|0
1602114300000|2020-10-07 23:45:00|15498.6|15474.6|15502|15478|15502.8|15478.8|15498.2|15474.2|0
1602114600000|2020-10-07 23:50:00|15501.1|15477.1|15501.6|15477.6|15503.7|15479.7|15500.8|15476.8|0
1602114900000|2020-10-07 23:55:00|15500.8|15476.8|15499.9|15475.9|15503.3|15479.3|15499.9|15475.9|0
1602115200000|2020-10-08 00:00:00|15500.8|15476.8|15492.2|15468.2|15501.6|15477.6|15491.4|15467.4|0
1602115500000|2020-10-08 00:05:00|15491.4|15467.4|15484.4|15460.4|15492.2|15468.2|15483.5|15459.5|0
1602115800000|2020-10-08 00:10:00|15482.7|15458.7|15490.8|15466.8|15490.8|15466.8|15479.3|15455.3|0
1602116100000|2020-10-08 00:15:00|15491.2|15467.2|15498.4|15474.4|15498.4|15474.4|15484.8|15460.8|0
1602116400000|2020-10-08 00:20:00|15500.8|15476.8|15499.3|15475.3|15502.1|15478.1|15493.2|15469.2|0
1602116700000|2020-10-08 00:25:00|15499.1|15475.1|15504|15480|15506.4|15482.4|15495.8|15471.8|0
1602117000000|2020-10-08 00:30:00|15503.5|15479.5|15508.9|15484.9|15509.1|15485.1|15500.3|15476.3|0
1602117300000|2020-10-08 00:35:00|15509.1|15485.1|15502.7|15478.7|15509.1|15485.1|15502.6|15478.6|0
1602117600000|2020-10-08 00:40:00|15502.3|15478.3|15502.3|15478.3|15502.7|15478.7|15499|15475|0
1602117900000|2020-10-08 00:45:00|15492.3|15468.3|15495.3|15471.3|15498.8|15474.8|15488.6|15464.6|0
1602118200000|2020-10-08 00:50:00|15495.1|15471.1|15498.4|15474.4|15499|15475|15495.1|15471.1|0
1602118500000|2020-10-08 00:55:00|15497.9|15473.9|15484.5|15460.5|15497.9|15473.9|15481.5|15457.5|0
1602118800000|2020-10-08 01:00:00|15477.2|15467.2|15464.2|15454.2|15477.2|15467.2|15456.2|15446.2|1105
1602119100000|2020-10-08 01:05:00|15466.2|15456.2|15470.2|15460.2|15478.2|15468.2|15460.2|15450.2|493
1602119400000|2020-10-08 01:10:00|15469.2|15459.2|15462.2|15452.2|15475.2|15465.2|15462.2|15452.2|206
1602119700000|2020-10-08 01:15:00|15464.2|15454.2|15435.2|15425.2|15464.2|15454.2|15395.2|15385.2|1896
1602120000000|2020-10-08 01:20:00|15437.2|15427.2|15409.2|15399.2|15438.2|15428.2|15406.2|15396.2|1028
1602120300000|2020-10-08 01:25:00|15410.2|15400.2|15413.2|15403.2|15414.2|15404.2|15406.2|15396.2|448
1602120600000|2020-10-08 01:30:00|15415.2|15405.2|15414.2|15404.2|15419.2|15409.2|15393.2|15383.2|1525
1602120900000|2020-10-08 01:35:00|15412.2|15402.2|15422.2|15412.2|15435.2|15425.2|15411.2|15401.2|951
1602121200000|2020-10-08 01:40:00|15421.2|15411.2|15414.2|15404.2|15422.2|15412.2|15400.2|15390.2|1066
1602121500000|2020-10-08 01:45:00|15415.2|15405.2|15402.2|15392.2|15417.2|15407.2|15401.2|15391.2|1232
1602121800000|2020-10-08 01:50:00|15403.2|15393.2|15427.2|15417.2|15429.2|15419.2|15401.2|15391.2|804
1602122100000|2020-10-08 01:55:00|15428.2|15418.2|15431.2|15421.2|15440.2|15430.2|15420.2|15410.2|1422
1602122400000|2020-10-08 02:00:00|15432.2|15422.2|15427.2|15417.2|15440.2|15430.2|15424.2|15414.2|796
1602122700000|2020-10-08 02:05:00|15426.2|15416.2|15418.2|15408.2|15426.2|15416.2|15409.2|15399.2|837
1602123000000|2020-10-08 02:10:00|15419.2|15409.2|15416.2|15406.2|15426.2|15416.2|15415.2|15405.2|556
1602123300000|2020-10-08 02:15:00|15413.2|15403.2|15408.2|15398.2|15418.2|15408.2|15406.2|15396.2|516
1602123600000|2020-10-08 02:20:00|15407.2|15397.2|15422.2|15412.2|15422.2|15412.2|15405.2|15395.2|552
1602123900000|2020-10-08 02:25:00|15421.2|15411.2|15417.2|15407.2|15426.2|15416.2|15416.2|15406.2|579
1602124200000|2020-10-08 02:30:00|15416.2|15406.2|15406.2|15396.2|15416.2|15406.2|15401.2|15391.2|773
1602124500000|2020-10-08 02:35:00|15404.2|15394.2|15410.2|15400.2|15410.2|15400.2|15400.2|15390.2|354
1602124800000|2020-10-08 02:40:00|15409.2|15399.2|15409.2|15399.2|15415.2|15405.2|15405.2|15395.2|430
1602125100000|2020-10-08 02:45:00|15408.2|15398.2|15409.2|15399.2|15412.2|15402.2|15405.2|15395.2|1105
1602125400000|2020-10-08 02:50:00|15408.2|15398.2|15407.2|15397.2|15408.2|15398.2|15402.2|15392.2|432
1602125700000|2020-10-08 02:55:00|15408.2|15398.2|15407.2|15397.2|15411.2|15401.2|15405.2|15395.2|420
1602126000000|2020-10-08 03:00:00|15408.2|15398.2|15411.2|15401.2|15414.2|15404.2|15408.2|15398.2|569
1602126300000|2020-10-08 03:05:00|15412.2|15402.2|15413.2|15403.2|15414.2|15404.2|15407.2|15397.2|237
1602126600000|2020-10-08 03:10:00|15414.2|15404.2|15417.2|15407.2|15417.2|15407.2|15410.2|15400.2|132
1602126900000|2020-10-08 03:15:00|15416.2|15406.2|15411.2|15401.2|15419.2|15409.2|15411.2|15401.2|438
1602127200000|2020-10-08 03:20:00|15412.2|15402.2|15410.2|15400.2|15414.2|15404.2|15406.2|15396.2|251
1602127500000|2020-10-08 03:25:00|15411.2|15401.2|15403.2|15393.2|15412.2|15402.2|15402.2|15392.2|234
1602127800000|2020-10-08 03:30:00|15402.2|15392.2|15409.2|15399.2|15409.2|15399.2|15402.2|15392.2|80
1602128100000|2020-10-08 03:35:00|15410.2|15400.2|15415.2|15405.2|15415.2|15405.2|15406.2|15396.2|36
1602128400000|2020-10-08 03:40:00|15414.2|15404.2|15418.2|15408.2|15418.2|15408.2|15412.2|15402.2|304
1602128700000|2020-10-08 03:45:00|15416.2|15406.2|15420.2|15410.2|15421.2|15411.2|15414.2|15404.2|230
1602129000000|2020-10-08 03:50:00|15419.2|15409.2|15411.2|15401.2|15419.2|15409.2|15410.2|15400.2|206
1602129300000|2020-10-08 03:55:00|15408.2|15398.2|15402.2|15392.2|15408.2|15398.2|15397.2|15387.2|357
1602129600000|2020-10-08 04:00:00|15403.2|15393.2|15402.2|15392.2|15403.2|15393.2|15399.2|15389.2|132
1602129900000|2020-10-08 04:05:00|15401.2|15391.2|15401.2|15391.2|15401.2|15391.2|15399.2|15389.2|45
1602130200000|2020-10-08 04:10:00|15400.2|15390.2|15400.2|15390.2|15400.2|15390.2|15398.2|15388.2|19
1602130500000|2020-10-08 04:15:00|15399.2|15389.2|15398.2|15388.2|15400.2|15390.2|15398.2|15388.2|53
1602130800000|2020-10-08 04:20:00|15400.2|15390.2|15399.2|15389.2|15402.2|15392.2|15399.2|15389.2|45
1602131100000|2020-10-08 04:25:00|15400.2|15390.2|15405.2|15395.2|15405.2|15395.2|15400.2|15390.2|149
1602131400000|2020-10-08 04:30:00|15403.2|15393.2|15406.2|15396.2|15406.2|15396.2|15401.2|15391.2|155
1602131700000|2020-10-08 04:35:00|15404.2|15394.2|15405.2|15395.2|15406.2|15396.2|15404.2|15394.2|44
1602132000000|2020-10-08 04:40:00|15403.2|15393.2|15404.2|15394.2|15405.2|15395.2|15403.2|15393.2|30
1602132300000|2020-10-08 04:45:00|15405.2|15395.2|15404.2|15394.2|15405.2|15395.2|15404.2|15394.2|25
1602132600000|2020-10-08 04:50:00|15405.2|15395.2|15407.2|15397.2|15410.2|15400.2|15405.2|15395.2|34
1602132900000|2020-10-08 04:55:00|15408.2|15398.2|15407.2|15397.2|15409.2|15399.2|15406.2|15396.2|14
1602133200000|2020-10-08 05:00:00|15408.2|15398.2|15410.2|15400.2|15411.2|15401.2|15406.2|15396.2|381
1602133500000|2020-10-08 05:05:00|15409.2|15399.2|15414.2|15404.2|15414.2|15404.2|15408.2|15398.2|225
1602133800000|2020-10-08 05:10:00|15413.2|15403.2|15418.2|15408.2|15419.2|15409.2|15413.2|15403.2|196
1602134100000|2020-10-08 05:15:00|15419.2|15409.2|15418.2|15408.2|15421.2|15411.2|15413.2|15403.2|534
1602134400000|2020-10-08 05:20:00|15419.2|15409.2|15417.2|15407.2|15421.2|15411.2|15416.2|15406.2|249
1602134700000|2020-10-08 05:25:00|15418.2|15408.2|15411.2|15401.2|15419.2|15409.2|15408.2|15398.2|207
1602135000000|2020-10-08 05:30:00|15412.2|15402.2|15411.2|15401.2|15416.2|15406.2|15410.2|15400.2|219
1602135300000|2020-10-08 05:35:00|15410.2|15400.2|15414.2|15404.2|15417.2|15407.2|15410.2|15400.2|251
1602135600000|2020-10-08 05:40:00|15415.2|15405.2|15416.2|15406.2|15419.2|15409.2|15413.2|15403.2|288
1602135900000|2020-10-08 05:45:00|15417.2|15407.2|15403.2|15393.2|15418.2|15408.2|15403.2|15393.2|411
1602136200000|2020-10-08 05:50:00|15404.2|15394.2|15406.2|15396.2|15406.2|15396.2|15402.2|15392.2|242
1602136500000|2020-10-08 05:55:00|15405.2|15395.2|15403.2|15393.2|15407.2|15397.2|15401.2|15391.2|257
1602136800000|2020-10-08 06:00:00|15404.2|15394.2|15414.2|15404.2|15417.2|15407.2|15404.2|15394.2|850
1602137100000|2020-10-08 06:05:00|15415.2|15405.2|15413.2|15403.2|15416.2|15406.2|15412.2|15402.2|277
1602137400000|2020-10-08 06:10:00|15412.2|15402.2|15415.2|15405.2|15419.2|15409.2|15412.2|15402.2|421
1602137700000|2020-10-08 06:15:00|15414.2|15404.2|15416.2|15406.2|15417.2|15407.2|15413.2|15403.2|240
1602138000000|2020-10-08 06:20:00|15414.2|15404.2|15414.2|15404.2|15418.2|15408.2|15414.2|15404.2|136
1602138300000|2020-10-08 06:25:00|15415.2|15405.2|15419.2|15409.2|15419.2|15409.2|15414.2|15404.2|214
1602138600000|2020-10-08 06:30:00|15420.2|15410.2|15418.2|15408.2|15420.2|15410.2|15416.2|15406.2|381
1602138900000|2020-10-08 06:35:00|15417.2|15407.2|15421.2|15411.2|15424.2|15414.2|15416.2|15406.2|536
1602139200000|2020-10-08 06:40:00|15422.2|15412.2|15424.2|15414.2|15425.2|15415.2|15421.2|15411.2|454
1602139500000|2020-10-08 06:45:00|15425.2|15415.2|15425.2|15415.2|15426.2|15416.2|15423.2|15413.2|451
1602139800000|2020-10-08 06:50:00|15426.2|15416.2|15433.2|15423.2|15434.2|15424.2|15426.2|15416.2|756
1602140100000|2020-10-08 06:55:00|15434.2|15424.2|15438.2|15428.2|15442.2|15432.2|15429.2|15419.2|850
1602140400000|2020-10-08 07:00:00|15439.2|15427.2|15429.2|15417.2|15440.2|15429.2|15427.2|15416.2|370
1602140700000|2020-10-08 07:05:00|15430.2|15418.2|15436.2|15424.2|15440.2|15427.2|15427.2|15415.2|406
1602141000000|2020-10-08 07:10:00|15437.2|15425.2|15427.2|15415.2|15440.2|15428.2|15426.2|15414.2|722
1602141300000|2020-10-08 07:15:00|15429.2|15416.2|15437.2|15426.2|15440.2|15429.2|15429.2|15415.2|256
1602141600000|2020-10-08 07:20:00|15438.2|15427.2|15430.2|15419.2|15439.2|15427.2|15428.2|15417.2|313
1602141900000|2020-10-08 07:25:00|15431.2|15421.2|15434.2|15422.2|15435.2|15424.2|15430.2|15419.2|183
1602142200000|2020-10-08 07:30:00|15433.2|15421.2|15434.2|15422.2|15435.2|15424.2|15429.2|15418.2|450
1602142500000|2020-10-08 07:35:00|15433.2|15423.2|15442.2|15431.2|15444.2|15433.2|15431.2|15420.2|378
1602142800000|2020-10-08 07:40:00|15443.2|15432.2|15439.2|15428.2|15443.2|15432.2|15436.2|15425.2|319
1602143100000|2020-10-08 07:45:00|15440.2|15427.2|15443.2|15431.2|15444.2|15433.2|15438.2|15427.2|489
1602143400000|2020-10-08 07:50:00|15442.2|15432.2|15444.2|15432.2|15446.2|15435.2|15442.2|15430.2|264
1602143700000|2020-10-08 07:55:00|15443.2|15433.2|15441.2|15429.2|15447.2|15436.2|15440.2|15428.2|560
1602144000000|2020-10-08 08:00:00|15442.2|15428.2|15442.2|15430.2|15443.2|15432.2|15438.2|15427.2|357
1602144300000|2020-10-08 08:05:00|15441.2|15431.2|15441.2|15430.2|15449.2|15437.2|15440.2|15429.2|457
1602144600000|2020-10-08 08:10:00|15440.2|15429.2|15439.2|15428.2|15441.2|15430.2|15435.2|15423.2|285
1602144900000|2020-10-08 08:15:00|15441.2|15427.2|15435.2|15424.2|15441.2|15429.2|15435.2|15424.2|208
1602145200000|2020-10-08 08:20:00|15434.2|15423.2|15436.2|15425.2|15439.2|15427.2|15429.2|15418.2|411
1602145500000|2020-10-08 08:25:00|15437.2|15424.2|15431.2|15416.2|15437.2|15424.2|15427.2|15416.2|298
1602145800000|2020-10-08 08:30:00|15433.6|15409.6|15446.1|15422.1|15452.8|15428.8|15430.8|15406.8|0
1602146100000|2020-10-08 08:35:00|15446.3|15422.3|15456.9|15432.9|15456.9|15432.9|15433.8|15409.8|42
1602146400000|2020-10-08 08:40:00|15456.5|15432.5|15457.8|15433.8|15460.6|15436.6|15450.5|15426.5|0
1602146700000|2020-10-08 08:45:00|15457.6|15433.6|15461|15437|15461.7|15437.7|15454.1|15430.1|0
1602147000000|2020-10-08 08:50:00|15461.2|15437.2|15460.2|15436.2|15463.4|15439.4|15460.2|15436.2|0
1602147300000|2020-10-08 08:55:00|15460.6|15436.6|15463.5|15439.5|15466.6|15442.6|15460.6|15436.6|0
1602147600000|2020-10-08 09:00:00|15463.3|15439.3|15440.2|15429.2|15463.5|15439.5|15435.2|15424.2|253
1602147900000|2020-10-08 09:05:00|15442.2|15428.2|15446.2|15434.2|15448.2|15437.2|15439.2|15428.2|314
1602148200000|2020-10-08 09:10:00|15445.2|15433.2|15444.2|15432.2|15447.2|15435.2|15443.2|15431.2|106
1602148500000|2020-10-08 09:15:00|15446.2|15433.2|15447.2|15436.2|15448.2|15437.2|15439.2|15427.2|362
1602148800000|2020-10-08 09:20:00|15448.2|15437.2|15446.2|15435.2|15449.2|15437.2|15445.2|15433.2|167
1602149100000|2020-10-08 09:25:00|15445.2|15434.2|15442.2|15430.2|15448.2|15436.2|15440.2|15429.2|280
1602149400000|2020-10-08 09:30:00|15441.2|15431.2|15446.2|15435.2|15448.2|15436.2|15441.2|15431.2|176
1602149700000|2020-10-08 09:35:00|15445.2|15434.2|15448.2|15436.2|15448.2|15437.2|15442.2|15431.2|99
1602150000000|2020-10-08 09:40:00|15447.2|15437.2|15445.2|15433.2|15450.2|15437.2|15445.2|15433.2|174
1602150300000|2020-10-08 09:45:00|15446.2|15434.2|15450.2|15439.2|15451.2|15439.2|15446.2|15434.2|298
1602150600000|2020-10-08 09:50:00|15449.2|15438.2|15449.2|15437.2|15450.2|15438.2|15444.2|15433.2|87
1602150900000|2020-10-08 09:55:00|15448.2|15439.2|15450.2|15438.2|15452.2|15440.2|15447.2|15436.2|195
1602151200000|2020-10-08 10:00:00|15449.2|15437.2|15460.2|15448.2|15462.2|15450.2|15447.2|15436.2|319
1602151500000|2020-10-08 10:05:00|15459.2|15449.2|15458.2|15447.2|15460.2|15449.2|15457.2|15445.2|112
1602151800000|2020-10-08 10:10:00|15459.2|15448.2|15461.2|15449.2|15462.2|15450.2|15456.2|15444.2|208
1602152100000|2020-10-08 10:15:00|15462.2|15450.2|15459.2|15448.2|15462.2|15451.2|15459.2|15448.2|135
1602152400000|2020-10-08 10:20:00|15460.2|15449.2|15463.2|15451.2|15463.2|15451.2|15458.2|15446.2|98
1602152700000|2020-10-08 10:25:00|15464.2|15452.2|15469.2|15457.2|15470.2|15459.2|15464.2|15452.2|266
1602153000000|2020-10-08 10:30:00|15468.2|15458.2|15473.2|15462.2|15475.2|15463.2|15467.2|15455.2|309
1602153300000|2020-10-08 10:35:00|15474.2|15463.2|15474.2|15463.2|15474.2|15463.2|15472.2|15461.2|140
1602153600000|2020-10-08 10:40:00|15475.2|15462.2|15471.2|15460.2|15475.2|15463.2|15471.2|15460.2|129
1602153900000|2020-10-08 10:45:00|15472.2|15463.2|15470.2|15458.2|15481.2|15469.2|15464.2|15453.2|591
1602154200000|2020-10-08 10:50:00|15469.2|15459.2|15467.2|15455.2|15470.2|15459.2|15465.2|15454.2|152
1602154500000|2020-10-08 10:55:00|15468.2|15456.2|15465.2|15453.2|15469.2|15456.2|15464.2|15453.2|89
1602154800000|2020-10-08 11:00:00|15464.2|15454.2|15464.2|15453.2|15467.2|15456.2|15463.2|15452.2|170
1602155100000|2020-10-08 11:05:00|15463.2|15452.2|15462.2|15450.2|15465.2|15453.2|15461.2|15450.2|104
1602155400000|2020-10-08 11:10:00|15461.2|15451.2|15463.2|15451.2|15466.2|15455.2|15461.2|15450.2|135
1602155700000|2020-10-08 11:15:00|15464.2|15452.2|15470.2|15459.2|15471.2|15459.2|15462.2|15451.2|162
1602156000000|2020-10-08 11:20:00|15471.2|15458.2|15472.2|15461.2|15473.2|15462.2|15469.2|15458.2|192
1602156300000|2020-10-08 11:25:00|15473.2|15462.2|15476.2|15464.2|15476.2|15465.2|15473.2|15461.2|171
1602156600000|2020-10-08 11:30:00|15475.2|15465.2|15465.2|15454.2|15476.2|15465.2|15465.2|15454.2|331
1602156900000|2020-10-08 11:35:00|15466.2|15453.2|15465.2|15453.2|15467.2|15456.2|15463.2|15452.2|166
1602157200000|2020-10-08 11:40:00|15464.2|15454.2|15467.2|15455.2|15471.2|15459.2|15463.2|15452.2|208
1602157500000|2020-10-08 11:45:00|15466.2|15454.2|15468.2|15457.2|15470.2|15458.2|15466.2|15454.2|184
1602157800000|2020-10-08 11:50:00|15466.2|15456.2|15467.2|15455.2|15468.2|15456.2|15462.2|15451.2|149
1602158100000|2020-10-08 11:55:00|15466.2|15456.2|15467.2|15455.2|15469.2|15458.2|15464.2|15452.2|153
1602158400000|2020-10-08 12:00:00|15466.2|15456.2|15470.2|15458.2|15471.2|15460.2|15466.2|15455.2|83
1602158700000|2020-10-08 12:05:00|15471.2|15459.2|15476.2|15465.2|15478.2|15467.2|15471.2|15458.2|359
1602159000000|2020-10-08 12:10:00|15477.2|15466.2|15476.2|15464.2|15481.2|15470.2|15474.2|15462.2|322
1602159300000|2020-10-08 12:15:00|15475.2|15465.2|15478.2|15466.2|15480.2|15469.2|15475.2|15464.2|211
1602159600000|2020-10-08 12:20:00|15479.2|15467.2|15481.2|15470.2|15482.2|15470.2|15478.2|15467.2|153
1602159900000|2020-10-08 12:25:00|15482.2|15471.2|15482.2|15471.2|15483.2|15472.2|15481.2|15470.2|202
1602160200000|2020-10-08 12:30:00|15481.2|15470.2|15465.2|15453.2|15482.2|15471.2|15458.2|15446.2|760
1602160500000|2020-10-08 12:35:00|15464.2|15454.2|15471.2|15459.2|15474.2|15462.2|15463.2|15452.2|300
1602160800000|2020-10-08 12:40:00|15470.2|15460.2|15472.2|15460.2|15474.2|15462.2|15466.2|15455.2|246
1602161100000|2020-10-08 12:45:00|15471.2|15461.2|15480.2|15468.2|15480.2|15469.2|15470.2|15459.2|485
1602161400000|2020-10-08 12:50:00|15479.2|15467.2|15480.2|15468.2|15481.2|15469.2|15478.2|15467.2|85
1602161700000|2020-10-08 12:55:00|15481.2|15469.2|15482.2|15470.2|15482.2|15471.2|15480.2|15468.2|149
1602162000000|2020-10-08 13:00:00|15481.2|15471.2|15478.2|15467.2|15483.2|15472.2|15478.2|15467.2|433
1602162300000|2020-10-08 13:05:00|15477.2|15466.2|15478.2|15467.2|15480.2|15469.2|15475.2|15464.2|189
1602162600000|2020-10-08 13:10:00|15479.2|15468.2|15480.2|15468.2|15481.2|15470.2|15477.2|15465.2|154
1602162900000|2020-10-08 13:15:00|15481.2|15469.2|15476.2|15464.2|15481.2|15469.2|15476.2|15464.2|209
1602163200000|2020-10-08 13:20:00|15477.2|15465.2|15479.2|15467.2|15481.2|15469.2|15475.2|15464.2|57
1602163500000|2020-10-08 13:25:00|15480.2|15468.2|15485.2|15474.2|15488.2|15477.2|15480.2|15467.2|355
1602163800000|2020-10-08 13:30:00|15486.2|15473.2|15476.2|15464.2|15492.2|15481.2|15475.2|15464.2|608
1602164100000|2020-10-08 13:35:00|15475.2|15465.2|15488.2|15476.2|15489.2|15478.2|15474.2|15462.2|366
1602164400000|2020-10-08 13:40:00|15489.2|15477.2|15479.2|15468.2|15489.2|15478.2|15479.2|15467.2|340
1602164700000|2020-10-08 13:45:00|15480.2|15467.2|15479.2|15468.2|15486.2|15475.2|15476.2|15465.2|532
1602165000000|2020-10-08 13:50:00|15480.2|15467.2|15487.2|15475.2|15488.2|15477.2|15477.2|15466.2|274
1602165300000|2020-10-08 13:55:00|15486.2|15476.2|15489.2|15477.2|15492.2|15480.2|15486.2|15475.2|281
1602165600000|2020-10-08 14:00:00|15490.2|15478.2|15482.2|15470.2|15491.2|15480.2|15475.2|15464.2|611
1602165900000|2020-10-08 14:05:00|15481.2|15469.2|15485.2|15474.2|15485.2|15474.2|15479.2|15467.2|269
1602166200000|2020-10-08 14:10:00|15486.2|15475.2|15485.2|15474.2|15491.2|15479.2|15484.2|15472.2|283
1602166500000|2020-10-08 14:15:00|15484.2|15473.2|15485.2|15473.2|15488.2|15477.2|15481.2|15470.2|233
1602166800000|2020-10-08 14:20:00|15484.2|15472.2|15487.2|15475.2|15488.2|15477.2|15481.2|15469.2|142
1602167100000|2020-10-08 14:25:00|15486.2|15476.2|15477.2|15465.2|15488.2|15476.2|15474.2|15463.2|282
1602167400000|2020-10-08 14:30:00|15478.2|15466.2|15491.2|15479.2|15492.2|15481.2|15475.2|15464.2|217
1602167700000|2020-10-08 14:35:00|15490.2|15480.2|15488.2|15477.2|15492.2|15481.2|15486.2|15475.2|133
1602168000000|2020-10-08 14:40:00|15489.2|15476.2|15483.2|15472.2|15493.2|15481.2|15483.2|15472.2|215
1602168300000|2020-10-08 14:45:00|15484.2|15473.2|15489.2|15477.2|15490.2|15478.2|15484.2|15472.2|229
1602168600000|2020-10-08 14:50:00|15490.2|15478.2|15484.2|15472.2|15494.2|15483.2|15481.2|15470.2|362
1602168900000|2020-10-08 14:55:00|15485.2|15473.2|15483.2|15472.2|15488.2|15477.2|15482.2|15471.2|317
1602169200000|2020-10-08 15:00:00|15484.2|15473.2|15487.2|15476.2|15488.2|15477.2|15481.2|15470.2|231
1602169500000|2020-10-08 15:05:00|15488.2|15477.2|15492.2|15480.2|15496.2|15484.2|15485.2|15474.2|406
1602169800000|2020-10-08 15:10:00|15491.2|15481.2|15485.2|15473.2|15494.2|15482.2|15484.2|15472.2|547
1602170100000|2020-10-08 15:15:00|15484.2|15474.2|15486.2|15475.2|15488.2|15477.2|15482.2|15471.2|361
1602170400000|2020-10-08 15:20:00|15487.2|15476.2|15477.2|15465.2|15487.2|15476.2|15472.2|15461.2|607
1602170700000|2020-10-08 15:25:00|15476.2|15463.2|15474.2|15463.2|15478.2|15466.2|15470.2|15458.2|417
1602171000000|2020-10-08 15:30:00|15475.2|15462.2|15470.2|15458.2|15475.2|15463.2|15465.2|15454.2|351
1602171300000|2020-10-08 15:35:00|15471.2|15459.2|15481.2|15469.2|15481.2|15470.2|15467.2|15455.2|281
1602171600000|2020-10-08 15:40:00|15480.2|15468.2|15490.2|15479.2|15492.2|15481.2|15480.2|15468.2|263
1602171900000|2020-10-08 15:45:00|15491.2|15480.2|15491.2|15480.2|15494.2|15483.2|15485.2|15474.2|204
1602172200000|2020-10-08 15:50:00|15490.2|15479.2|15482.2|15471.2|15490.2|15479.2|15481.2|15470.2|157
1602172500000|2020-10-08 15:55:00|15483.2|15472.2|15486.2|15474.2|15490.2|15479.2|15483.2|15471.2|227
1602172800000|2020-10-08 16:00:00|15485.2|15475.2|15490.2|15479.2|15491.2|15479.2|15484.2|15473.2|207
1602173100000|2020-10-08 16:05:00|15491.2|15480.2|15491.2|15480.2|15495.2|15484.2|15488.2|15477.2|182
1602173400000|2020-10-08 16:10:00|15490.2|15479.2|15494.2|15483.2|15496.2|15484.2|15490.2|15479.2|157
1602173700000|2020-10-08 16:15:00|15495.2|15484.2|15491.2|15480.2|15495.2|15484.2|15486.2|15475.2|208
1602174000000|2020-10-08 16:20:00|15492.2|15479.2|15494.2|15483.2|15496.2|15485.2|15490.2|15479.2|153
1602174300000|2020-10-08 16:25:00|15495.2|15484.2|15497.2|15485.2|15502.2|15489.2|15494.2|15483.2|300
1602174600000|2020-10-08 16:30:00|15496.2|15484.2|15499.2|15487.2|15501.2|15489.2|15494.2|15483.2|224
1602174900000|2020-10-08 16:35:00|15498.2|15486.2|15501.2|15490.2|15502.2|15490.2|15495.2|15484.2|120
1602175200000|2020-10-08 16:40:00|15502.2|15489.2|15503.2|15491.2|15505.2|15494.2|15500.2|15489.2|265
1602175500000|2020-10-08 16:45:00|15504.2|15492.2|15502.2|15491.2|15506.2|15494.2|15499.2|15488.2|207
1602175800000|2020-10-08 16:50:00|15503.2|15492.2|15503.2|15491.2|15504.2|15493.2|15500.2|15488.2|298
1602176100000|2020-10-08 16:55:00|15504.2|15492.2|15503.2|15491.2|15505.2|15494.2|15500.2|15488.2|192
1602176400000|2020-10-08 17:00:00|15502.2|15490.2|15502.2|15491.2|15506.2|15494.2|15500.2|15489.2|133
1602176700000|2020-10-08 17:05:00|15503.2|15492.2|15503.2|15491.2|15505.2|15494.2|15501.2|15490.2|140
1602177000000|2020-10-08 17:10:00|15504.2|15492.2|15502.2|15491.2|15504.2|15492.2|15499.2|15488.2|324
1602177300000|2020-10-08 17:15:00|15501.2|15490.2|15500.2|15488.2|15501.2|15490.2|15496.2|15485.2|89
1602177600000|2020-10-08 17:20:00|15499.2|15489.2|15490.2|15479.2|15502.2|15491.2|15490.2|15479.2|221
1602177900000|2020-10-08 17:25:00|15489.2|15478.2|15494.2|15482.2|15498.2|15487.2|15489.2|15478.2|215
1602178200000|2020-10-08 17:30:00|15493.2|15483.2|15500.2|15488.2|15503.2|15489.2|15493.2|15482.2|97
1602178500000|2020-10-08 17:35:00|15501.2|15489.2|15500.2|15489.2|15503.2|15491.2|15500.2|15489.2|135
1602178800000|2020-10-08 17:40:00|15501.2|15488.2|15503.2|15491.2|15504.2|15493.2|15499.2|15488.2|132
1602179100000|2020-10-08 17:45:00|15502.2|15490.2|15501.2|15489.2|15504.2|15492.2|15499.2|15488.2|171
1602179400000|2020-10-08 17:50:00|15500.2|15490.2|15504.2|15492.2|15506.2|15493.2|15500.2|15488.2|141
1602179700000|2020-10-08 17:55:00|15503.2|15493.2|15503.2|15491.2|15506.2|15495.2|15501.2|15490.2|221
1602180000000|2020-10-08 18:00:00|15504.2|15492.2|15506.2|15495.2|15506.2|15495.2|15502.2|15491.2|173
1602180300000|2020-10-08 18:05:00|15505.2|15494.2|15512.2|15500.2|15512.2|15501.2|15505.2|15493.2|276
1602180600000|2020-10-08 18:10:00|15511.2|15499.2|15510.2|15499.2|15512.2|15501.2|15510.2|15498.2|71
1602180900000|2020-10-08 18:15:00|15511.2|15498.2|15512.2|15500.2|15513.2|15501.2|15509.2|15498.2|127
1602181200000|2020-10-08 18:20:00|15511.2|15501.2|15513.2|15501.2|15516.2|15505.2|15511.2|15499.2|389
1602181500000|2020-10-08 18:25:00|15512.2|15502.2|15510.2|15499.2|15514.2|15503.2|15510.2|15499.2|108
1602181800000|2020-10-08 18:30:00|15511.2|15500.2|15512.2|15501.2|15512.2|15501.2|15506.2|15495.2|482
1602182100000|2020-10-08 18:35:00|15511.2|15499.2|15512.2|15500.2|15515.2|15504.2|15509.2|15498.2|221
1602182400000|2020-10-08 18:40:00|15511.2|15499.2|15511.2|15501.2|15515.2|15504.2|15508.2|15496.2|366
1602182700000|2020-10-08 18:45:00|15511.7|15501.7|15512.7|15502.7|15514.2|15504.2|15508.7|15498.7|328
1602183000000|2020-10-08 18:50:00|15513.7|15503.7|15506.7|15496.7|15513.7|15503.7|15506.2|15496.2|372
1602183300000|2020-10-08 18:55:00|15507.2|15497.2|15504.7|15494.7|15509.2|15499.2|15503.2|15493.2|313
1602183600000|2020-10-08 19:00:00|15502.2|15492.2|15506.7|15496.7|15507.2|15497.2|15496.7|15486.7|454
1602183900000|2020-10-08 19:05:00|15507.2|15497.2|15502.2|15492.2|15508.2|15498.2|15497.7|15487.7|243
1602184200000|2020-10-08 19:10:00|15502.7|15492.7|15507.2|15497.2|15508.7|15498.7|15501.2|15491.2|146
1602184500000|2020-10-08 19:15:00|15508.2|15498.2|15508.2|15498.2|15510.7|15500.7|15506.7|15496.7|172
1602184800000|2020-10-08 19:20:00|15508.7|15498.7|15506.7|15496.7|15511.7|15501.7|15504.7|15494.7|227
1602185100000|2020-10-08 19:25:00|15506.2|15496.2|15511.2|15501.2|15513.2|15503.2|15504.2|15494.2|235
1602185400000|2020-10-08 19:30:00|15511.7|15501.7|15508.7|15498.7|15511.7|15501.7|15507.2|15497.2|87
1602185700000|2020-10-08 19:35:00|15509.2|15499.2|15510.7|15500.7|15510.7|15500.7|15505.2|15495.2|81
1602186000000|2020-10-08 19:40:00|15510.2|15500.2|15507.7|15497.7|15510.2|15500.2|15507.2|15497.2|48
1602186300000|2020-10-08 19:45:00|15508.2|15498.2|15504.2|15494.2|15508.7|15498.7|15504.2|15494.2|23
1602186600000|2020-10-08 19:50:00|15503.7|15493.7|15507.2|15497.2|15507.7|15497.7|15501.7|15491.7|197
1602186900000|2020-10-08 19:55:00|15507.7|15497.7|15510.7|15500.7|15510.7|15500.7|15503.2|15493.2|256
1602187200000|2020-10-08 20:00:00|15510.2|15500.2|15502.2|15492.2|15510.7|15500.7|15501.2|15491.2|126
1602187500000|2020-10-08 20:05:00|15501.7|15491.7|15500.2|15490.2|15502.2|15492.2|15498.7|15488.7|128
1602187800000|2020-10-08 20:10:00|15500.7|15490.7|15501.7|15491.7|15501.7|15491.7|15498.7|15488.7|152
1602188100000|2020-10-08 20:15:00|15506.3|15482.3|15505.8|15481.8|15507.6|15483.6|15505.3|15481.3|85
1602188400000|2020-10-08 20:20:00|15506|15482|15507.9|15483.9|15507.9|15483.9|15506|15482|50
1602188700000|2020-10-08 20:25:00|15506.8|15482.8|15507.5|15483.5|15508.1|15484.1|15506.3|15482.3|68
1602189000000|2020-10-08 20:30:00|15507.4|15483.4|15509.2|15485.2|15510.2|15486.2|15504.3|15480.3|79
1602189300000|2020-10-08 20:35:00|15508.4|15484.4|15510.9|15486.9|15511.8|15487.8|15507.5|15483.5|96
1602189600000|2020-10-08 20:40:00|15510.1|15486.1|15523.1|15499.1|15528.7|15504.7|15509.2|15485.2|34
1602189900000|2020-10-08 20:45:00|15523.9|15499.9|15539.4|15515.4|15539.5|15515.5|15523.1|15499.1|156
1602190200000|2020-10-08 20:50:00|15538.5|15514.5|15537.4|15513.4|15539.4|15515.4|15535.2|15511.2|71
1602190500000|2020-10-08 20:55:00|15536.5|15512.5|15538.2|15514.2|15540.1|15516.1|15534|15510|61
1602190800000|2020-10-08 21:00:00|15538.1|15514.1|15534.6|15510.6|15538.1|15514.1|15533.1|15509.1|31
1602191100000|2020-10-08 21:05:00|15535|15511|15517.7|15493.7|15535|15511|15515.2|15491.2|3
1602191400000|2020-10-08 21:10:00|15517.9|15493.9|15516.5|15492.5|15517.9|15493.9|15516.5|15492.5|1
1602191700000|2020-10-08 21:15:00|15516.4|15492.4|15515.3|15491.3|15517.4|15493.4|15515.3|15491.3|1
1602192000000|2020-10-08 21:20:00|15513.9|15489.9|15516|15492|15517.4|15493.4|15513.8|15489.8|0
1602192300000|2020-10-08 21:25:00|15515.9|15491.9|15516.1|15492.1|15516.5|15492.5|15515.5|15491.5|0
1602192600000|2020-10-08 21:30:00|15516.4|15492.4|15518.2|15494.2|15518.2|15494.2|15515.5|15491.5|0
1602192900000|2020-10-08 21:35:00|15518.6|15494.6|15518|15494|15519.6|15495.6|15517.2|15493.2|0
1602193200000|2020-10-08 21:40:00|15518.3|15494.3|15516.4|15492.4|15518.4|15494.4|15516.4|15492.4|0
1602193500000|2020-10-08 21:45:00|15516.8|15492.8|15518|15494|15518.1|15494.1|15516.8|15492.8|0
1602193800000|2020-10-08 21:50:00|15517.9|15493.9|15527.1|15503.1|15527.2|15503.2|15516.3|15492.3|0
1602194100000|2020-10-08 21:55:00|15527.2|15503.2|15527.1|15503.1|15527.5|15503.5|15525.9|15501.9|0
1602194400000|2020-10-08 22:00:00|15531.1|15507.1|15543.8|15519.8|15546.8|15522.8|15527.7|15503.7|0
1602194700000|2020-10-08 22:05:00|15542.9|15518.9|15537.2|15513.2|15542.9|15518.9|15537.2|15513.2|0
1602195000000|2020-10-08 22:10:00|15537|15513|15542|15518|15544.6|15520.6|15536.1|15512.1|0
1602195300000|2020-10-08 22:15:00|15541.2|15517.2|15547.3|15523.3|15552|15528|15538.6|15514.6|0
1602195600000|2020-10-08 22:20:00|15546.9|15522.9|15548.6|15524.6|15550.4|15526.4|15546|15522|0
1602195900000|2020-10-08 22:25:00|15547.8|15523.8|15553.3|15529.3|15553.3|15529.3|15547.8|15523.8|0
1602196200000|2020-10-08 22:30:00|15553.7|15529.7|15553.3|15529.3|15555|15531|15550.8|15526.8|0
1602196500000|2020-10-08 22:35:00|15552.5|15528.5|15549.8|15525.8|15552.5|15528.5|15548.2|15524.2|0
1602196800000|2020-10-08 22:40:00|15549|15525|15549.2|15525.2|15549.2|15525.2|15547.3|15523.3|0
1602197100000|2020-10-08 22:45:00|15550.8|15526.8|15548.8|15524.8|15550.8|15526.8|15545.8|15521.8|0
1602197400000|2020-10-08 22:50:00|15548.9|15524.9|15565.8|15541.8|15568.7|15544.7|15548.9|15524.9|0
1602197700000|2020-10-08 22:55:00|15564.9|15540.9|15558.6|15534.6|15564.9|15540.9|15556.9|15532.9|0
1602198000000|2020-10-08 23:00:00|15559|15535|15561.4|15537.4|15563.8|15539.8|15556.4|15532.4|0
1602198300000|2020-10-08 23:05:00|15561|15537|15558|15534|15561.4|15537.4|15556.7|15532.7|0
1602198600000|2020-10-08 23:10:00|15557.2|15533.2|15557.9|15533.9|15559.3|15535.3|15554.6|15530.6|0
1602198900000|2020-10-08 23:15:00|15558.7|15534.7|15554.5|15530.5|15560.4|15536.4|15553.6|15529.6|0
1602199200000|2020-10-08 23:20:00|15553.6|15529.6|15553.3|15529.3|15555.9|15531.9|15549.5|15525.5|0
1602199500000|2020-10-08 23:25:00|15552.9|15528.9|15552.9|15528.9|15554.6|15530.6|15549.5|15525.5|0
1602199800000|2020-10-08 23:30:00|15551.2|15527.2|15549.8|15525.8|15552.1|15528.1|15548.7|15524.7|0
1602200100000|2020-10-08 23:35:00|15548.6|15524.6|15544.8|15520.8|15549.7|15525.7|15544.8|15520.8|0
1602200400000|2020-10-08 23:40:00|15544.3|15520.3|15543.1|15519.1|15545.2|15521.2|15543.1|15519.1|0
1602200700000|2020-10-08 23:45:00|15543.5|15519.5|15547.7|15523.7|15548.2|15524.2|15543.1|15519.1|0
1602201000000|2020-10-08 23:50:00|15547.3|15523.3|15550.7|15526.7|15551.5|15527.5|15547.3|15523.3|0
1602201300000|2020-10-08 23:55:00|15551.1|15527.1|15554.1|15530.1|15555.3|15531.3|15550.7|15526.7|0
1602201600000|2020-10-09 00:00:00|15553.2|15529.2|15558.3|15534.3|15559.1|15535.1|15549|15525|0
1602201900000|2020-10-09 00:05:00|15557.5|15533.5|15555.8|15531.8|15560|15536|15555.8|15531.8|0
1602202200000|2020-10-09 00:10:00|15556.6|15532.6|15557.5|15533.5|15557.5|15533.5|15554.1|15530.1|0
1602202500000|2020-10-09 00:15:00|15556.6|15532.6|15549.3|15525.3|15557.5|15533.5|15546.1|15522.1|0
1602202800000|2020-10-09 00:20:00|15549.1|15525.1|15542.3|15518.3|15549.3|15525.3|15542.3|15518.3|0
1602203100000|2020-10-09 00:25:00|15542.5|15518.5|15523.6|15499.6|15542.8|15518.8|15518.6|15494.6|0
1602203400000|2020-10-09 00:30:00|15523.8|15499.8|15534.7|15510.7|15535.1|15511.1|15523.6|15499.6|0
1602203700000|2020-10-09 00:35:00|15532.3|15508.3|15532.2|15508.2|15535.1|15511.1|15529.1|15505.1|0
1602204000000|2020-10-09 00:40:00|15529.8|15505.8|15524|15500|15532.6|15508.6|15523.4|15499.4|0
1602204300000|2020-10-09 00:45:00|15523.8|15499.8|15517.9|15493.9|15528.5|15504.5|15516.9|15492.9|0
1602204600000|2020-10-09 00:50:00|15518.1|15494.1|15513.1|15489.1|15521.4|15497.4|15511.7|15487.7|0
1602204900000|2020-10-09 00:55:00|15512.9|15488.9|15526.5|15502.5|15526.5|15502.5|15508.4|15484.4|0
1602205200000|2020-10-09 01:00:00|15525.3|15501.3|15480.2|15470.2|15525.3|15504.2|15477.2|15467.2|2968
1602205500000|2020-10-09 01:05:00|15479.2|15469.2|15487.2|15477.2|15494.2|15484.2|15479.2|15469.2|943
1602205800000|2020-10-09 01:10:00|15488.2|15478.2|15491.2|15481.2|15512.2|15502.2|15488.2|15478.2|1509
1602206100000|2020-10-09 01:15:00|15493.2|15483.2|15480.2|15470.2|15529.2|15519.2|15480.2|15470.2|6554
1602206400000|2020-10-09 01:20:00|15478.2|15468.2|15449.2|15439.2|15486.2|15476.2|15449.2|15439.2|4991
1602206700000|2020-10-09 01:25:00|15451.2|15441.2|15463.2|15453.2|15465.2|15455.2|15439.2|15429.2|5926
1602207000000|2020-10-09 01:30:00|15455.2|15445.2|15385.2|15375.2|15456.2|15446.2|15381.2|15371.2|25972
1602207300000|2020-10-09 01:35:00|15384.2|15374.2|15419.2|15409.2|15433.2|15423.2|15383.2|15373.2|9719
1602207600000|2020-10-09 01:40:00|15420.2|15410.2|15412.2|15402.2|15434.2|15424.2|15411.2|15401.2|8014
1602207900000|2020-10-09 01:45:00|15414.2|15404.2|15392.2|15382.2|15426.2|15416.2|15390.2|15380.2|5993
1602208200000|2020-10-09 01:50:00|15391.2|15381.2|15385.2|15375.2|15396.2|15386.2|15384.2|15374.2|6477
1602208500000|2020-10-09 01:55:00|15386.2|15376.2|15414.2|15404.2|15423.2|15413.2|15385.2|15375.2|5391
1602208800000|2020-10-09 02:00:00|15417.2|15407.2|15385.2|15375.2|15427.2|15417.2|15385.2|15375.2|3715
1602209100000|2020-10-09 02:05:00|15384.2|15374.2|15403.2|15393.2|15410.2|15400.2|15381.2|15371.2|2278
1602209400000|2020-10-09 02:10:00|15402.2|15392.2|15433.2|15423.2|15435.2|15425.2|15398.2|15388.2|3533
1602209700000|2020-10-09 02:15:00|15435.2|15425.2|15424.2|15414.2|15444.2|15434.2|15417.2|15407.2|2959
1602210000000|2020-10-09 02:20:00|15423.2|15413.2|15439.2|15429.2|15448.2|15438.2|15418.2|15408.2|2390
1602210300000|2020-10-09 02:25:00|15440.2|15430.2|15447.2|15437.2|15447.2|15437.2|15436.2|15426.2|2565
1602210600000|2020-10-09 02:30:00|15448.2|15438.2|15441.2|15431.2|15470.2|15460.2|15439.2|15429.2|2635
1602210900000|2020-10-09 02:35:00|15440.2|15430.2|15446.2|15436.2|15446.2|15436.2|15432.2|15422.2|1227
1602211200000|2020-10-09 02:40:00|15447.2|15437.2|15444.2|15434.2|15456.2|15446.2|15440.2|15430.2|1568
1602211500000|2020-10-09 02:45:00|15443.2|15433.2|15433.2|15423.2|15444.2|15434.2|15424.2|15414.2|1935
1602211800000|2020-10-09 02:50:00|15435.2|15425.2|15442.2|15432.2|15454.2|15444.2|15433.2|15423.2|1430
1602212100000|2020-10-09 02:55:00|15443.2|15433.2|15473.2|15463.2|15473.2|15463.2|15443.2|15433.2|1799
1602212400000|2020-10-09 03:00:00|15475.2|15465.2|15479.2|15469.2|15484.2|15474.2|15465.2|15455.2|2718
1602212700000|2020-10-09 03:05:00|15481.2|15471.2|15479.2|15469.2|15486.2|15476.2|15476.2|15466.2|1910
1602213000000|2020-10-09 03:10:00|15481.2|15471.2|15480.2|15470.2|15489.2|15479.2|15475.2|15465.2|1736
1602213300000|2020-10-09 03:15:00|15479.2|15469.2|15486.2|15476.2|15486.2|15476.2|15477.2|15467.2|1490
1602213600000|2020-10-09 03:20:00|15487.2|15477.2|15495.2|15485.2|15499.2|15489.2|15486.2|15476.2|2257
1602213900000|2020-10-09 03:25:00|15496.2|15486.2|15487.2|15477.2|15496.2|15486.2|15484.2|15474.2|1301
1602214200000|2020-10-09 03:30:00|15488.2|15478.2|15487.2|15477.2|15491.2|15481.2|15481.2|15471.2|514
1602214500000|2020-10-09 03:35:00|15486.2|15476.2|15492.2|15482.2|15494.2|15484.2|15485.2|15475.2|614
1602214800000|2020-10-09 03:40:00|15493.2|15483.2|15494.2|15484.2|15496.2|15486.2|15492.2|15482.2|622
1602215100000|2020-10-09 03:45:00|15495.2|15485.2|15491.2|15481.2|15496.2|15486.2|15490.2|15480.2|395
1602215400000|2020-10-09 03:50:00|15489.2|15479.2|15490.2|15480.2|15492.2|15482.2|15489.2|15479.2|174
1602215700000|2020-10-09 03:55:00|15489.2|15479.2|15486.2|15476.2|15490.2|15480.2|15485.2|15475.2|230
1602216000000|2020-10-09 04:00:00|15488.2|15478.2|15481.2|15471.2|15488.2|15478.2|15477.2|15467.2|288
1602216300000|2020-10-09 04:05:00|15480.2|15470.2|15486.2|15476.2|15488.2|15478.2|15478.2|15468.2|201
1602216600000|2020-10-09 04:10:00|15484.2|15474.2|15485.2|15475.2|15489.2|15479.2|15483.2|15473.2|161
1602216900000|2020-10-09 04:15:00|15484.2|15474.2|15485.2|15475.2|15486.2|15476.2|15482.2|15472.2|96
1602217200000|2020-10-09 04:20:00|15483.2|15473.2|15487.2|15477.2|15487.2|15477.2|15482.2|15472.2|92
1602217500000|2020-10-09 04:25:00|15486.2|15476.2|15484.2|15474.2|15489.2|15479.2|15483.2|15473.2|96
1602217800000|2020-10-09 04:30:00|15485.2|15475.2|15481.2|15471.2|15485.2|15475.2|15480.2|15470.2|118
1602218100000|2020-10-09 04:35:00|15482.2|15472.2|15485.2|15475.2|15485.2|15475.2|15482.2|15472.2|152
1602218400000|2020-10-09 04:40:00|15486.2|15476.2|15484.2|15474.2|15486.2|15476.2|15483.2|15473.2|73
1602218700000|2020-10-09 04:45:00|15483.2|15473.2|15486.2|15476.2|15488.2|15478.2|15482.2|15472.2|396
1602219000000|2020-10-09 04:50:00|15487.2|15477.2|15482.2|15472.2|15487.2|15477.2|15480.2|15470.2|137
1602219300000|2020-10-09 04:55:00|15483.2|15473.2|15483.2|15473.2|15493.2|15483.2|15477.2|15467.2|331
1602219600000|2020-10-09 05:00:00|15484.2|15474.2|15440.2|15430.2|15484.2|15474.2|15432.2|15422.2|3331
1602219900000|2020-10-09 05:05:00|15441.2|15431.2|15433.2|15423.2|15444.2|15434.2|15419.2|15409.2|2304
1602220200000|2020-10-09 05:10:00|15431.2|15421.2|15426.2|15416.2|15436.2|15426.2|15417.2|15407.2|2275
1602220500000|2020-10-09 05:15:00|15424.2|15414.2|15420.2|15410.2|15426.2|15416.2|15408.2|15398.2|2256
1602220800000|2020-10-09 05:20:00|15418.2|15408.2|15428.2|15418.2|15435.2|15425.2|15415.2|15405.2|2291
1602221100000|2020-10-09 05:25:00|15427.2|15417.2|15430.2|15420.2|15436.2|15426.2|15423.2|15413.2|2217
1602221400000|2020-10-09 05:30:00|15431.2|15421.2|15424.2|15414.2|15437.2|15427.2|15414.2|15404.2|2371
1602221700000|2020-10-09 05:35:00|15425.2|15415.2|15426.2|15416.2|15431.2|15421.2|15420.2|15410.2|1313
1602222000000|2020-10-09 05:40:00|15427.2|15417.2|15417.2|15407.2|15430.2|15420.2|15416.2|15406.2|1503
1602222300000|2020-10-09 05:45:00|15416.2|15406.2|15427.2|15417.2|15429.2|15419.2|15415.2|15405.2|1448
1602222600000|2020-10-09 05:50:00|15426.2|15416.2|15423.2|15413.2|15434.2|15424.2|15422.2|15412.2|1482
1602222900000|2020-10-09 05:55:00|15425.2|15415.2|15426.2|15416.2|15431.2|15421.2|15422.2|15412.2|1373
1602223200000|2020-10-09 06:00:00|15425.2|15415.2|15421.2|15411.2|15427.2|15417.2|15409.2|15399.2|2836
1602223500000|2020-10-09 06:05:00|15420.2|15410.2|15418.2|15408.2|15425.2|15415.2|15412.2|15402.2|2267
1602223800000|2020-10-09 06:10:00|15416.2|15406.2|15412.2|15402.2|15417.2|15407.2|15404.2|15394.2|2603
1602224100000|2020-10-09 06:15:00|15411.2|15401.2|15417.2|15407.2|15424.2|15414.2|15409.2|15399.2|2301
1602224400000|2020-10-09 06:20:00|15418.2|15408.2|15420.2|15410.2|15424.2|15414.2|15411.2|15401.2|1905
1602224700000|2020-10-09 06:25:00|15421.2|15411.2|15402.2|15392.2|15421.2|15411.2|15393.2|15383.2|2782
1602225000000|2020-10-09 06:30:00|15399.2|15389.2|15394.2|15384.2|15410.2|15400.2|15388.2|15378.2|3776
1602225300000|2020-10-09 06:35:00|15392.2|15382.2|15389.2|15379.2|15397.2|15387.2|15385.2|15375.2|2805
1602225600000|2020-10-09 06:40:00|15388.2|15378.2|15371.2|15361.2|15392.2|15382.2|15369.2|15359.2|4963
1602225900000|2020-10-09 06:45:00|15372.2|15362.2|15365.2|15355.2|15372.2|15362.2|15360.2|15350.2|4383
1602226200000|2020-10-09 06:50:00|15366.2|15356.2|15373.2|15363.2|15376.2|15366.2|15359.2|15349.2|5132
1602226500000|2020-10-09 06:55:00|15374.2|15364.2|15364.2|15354.2|15386.2|15376.2|15364.2|15354.2|7543
1602226800000|2020-10-09 07:00:00|15366.2|15356.2|15371.2|15359.2|15374.2|15363.2|15359.2|15348.2|2955
1602227100000|2020-10-09 07:05:00|15370.2|15358.2|15385.2|15373.2|15388.2|15377.2|15370.2|15358.2|1547
1602227400000|2020-10-09 07:10:00|15386.2|15374.2|15382.2|15370.2|15389.2|15377.2|15381.2|15369.2|711
1602227700000|2020-10-09 07:15:00|15383.2|15371.2|15387.2|15375.2|15387.2|15376.2|15380.2|15369.2|352
1602228000000|2020-10-09 07:20:00|15386.2|15376.2|15392.2|15380.2|15392.2|15381.2|15385.2|15373.2|441
1602228300000|2020-10-09 07:25:00|15393.2|15381.2|15398.2|15386.2|15399.2|15388.2|15391.2|15380.2|510
1602228600000|2020-10-09 07:30:00|15399.2|15387.2|15398.2|15386.2|15402.2|15390.2|15393.2|15382.2|776
1602228900000|2020-10-09 07:35:00|15399.2|15387.2|15397.2|15386.2|15399.2|15388.2|15393.2|15381.2|407
1602229200000|2020-10-09 07:40:00|15398.2|15385.2|15400.2|15389.2|15403.2|15392.2|15397.2|15385.2|373
1602229500000|2020-10-09 07:45:00|15401.2|15388.2|15402.2|15390.2|15404.2|15392.2|15398.2|15387.2|458
1602229800000|2020-10-09 07:50:00|15401.2|15391.2|15402.2|15390.2|15403.2|15392.2|15393.2|15382.2|569
1602230100000|2020-10-09 07:55:00|15401.2|15391.2|15401.2|15389.2|15406.2|15395.2|15399.2|15388.2|708
1602230400000|2020-10-09 08:00:00|15400.2|15388.2|15402.2|15391.2|15405.2|15394.2|15398.2|15387.2|254
1602230700000|2020-10-09 08:05:00|15401.2|15390.2|15388.2|15376.2|15405.2|15394.2|15388.2|15376.2|1240
1602231000000|2020-10-09 08:10:00|15387.2|15372.2|15392.2|15380.2|15394.2|15383.2|15383.2|15371.2|440
1602231300000|2020-10-09 08:15:00|15391.2|15381.2|15397.2|15386.2|15398.2|15386.2|15388.2|15377.2|382
1602231600000|2020-10-09 08:20:00|15398.2|15385.2|15403.2|15392.2|15404.2|15393.2|15392.2|15380.2|551
1602231900000|2020-10-09 08:25:00|15404.2|15393.2|15404.2|15391.2|15407.2|15396.2|15402.2|15391.2|651
1602232200000|2020-10-09 08:30:00|15409.8|15385.8|15405.6|15381.6|15413|15389|15405.6|15381.6|0
1602232500000|2020-10-09 08:35:00|15405.2|15381.2|15402.4|15378.4|15405.2|15381.2|15402|15378|160
1602232800000|2020-10-09 08:40:00|15402|15378|15405.2|15381.2|15405.2|15381.2|15398.7|15374.7|0
1602233100000|2020-10-09 08:45:00|15404.8|15380.8|15408.9|15384.9|15409.3|15385.3|15404.8|15380.8|0
1602233400000|2020-10-09 08:50:00|15408.6|15384.6|15415|15391|15417.8|15393.8|15406.1|15382.1|0
1602233700000|2020-10-09 08:55:00|15417.4|15393.4|15402.2|15378.2|15421.4|15397.4|15402.2|15378.2|0
1602234000000|2020-10-09 09:00:00|15410.2|15398.2|15403.2|15391.2|15410.2|15398.2|15401.2|15390.2|246
1602234300000|2020-10-09 09:05:00|15402.2|15392.2|15408.2|15396.2|15408.2|15397.2|15401.2|15389.2|138
1602234600000|2020-10-09 09:10:00|15407.2|15395.2|15404.2|15392.2|15408.2|15397.2|15403.2|15392.2|101
1602234900000|2020-10-09 09:15:00|15403.2|15393.2|15410.2|15398.2|15411.2|15400.2|15402.2|15390.2|359
1602235200000|2020-10-09 09:20:00|15409.2|15399.2|15410.2|15398.2|15412.2|15400.2|15407.2|15396.2|156
1602235500000|2020-10-09 09:25:00|15409.2|15399.2|15410.2|15398.2|15414.2|15402.2|15408.2|15397.2|182
1602235800000|2020-10-09 09:30:00|15409.2|15399.2|15408.2|15397.2|15412.2|15401.2|15407.2|15396.2|217
1602236100000|2020-10-09 09:35:00|15409.2|15398.2|15415.2|15404.2|15417.2|15406.2|15406.2|15394.2|653
1602236400000|2020-10-09 09:40:00|15414.2|15403.2|15420.2|15409.2|15423.2|15412.2|15414.2|15403.2|230
1602236700000|2020-10-09 09:45:00|15421.2|15410.2|15418.2|15407.2|15421.2|15410.2|15417.2|15406.2|126
1602237000000|2020-10-09 09:50:00|15417.2|15406.2|15418.2|15407.2|15420.2|15408.2|15417.2|15406.2|51
1602237300000|2020-10-09 09:55:00|15419.2|15408.2|15414.2|15402.2|15420.2|15408.2|15413.2|15402.2|60
1602237600000|2020-10-09 10:00:00|15413.2|15403.2|15413.2|15401.2|15413.2|15403.2|15411.2|15400.2|97
1602237900000|2020-10-09 10:05:00|15412.2|15402.2|15414.2|15403.2|15416.2|15405.2|15412.2|15401.2|166
1602238200000|2020-10-09 10:10:00|15415.2|15402.2|15419.2|15408.2|15420.2|15408.2|15415.2|15402.2|132
1602238500000|2020-10-09 10:15:00|15418.2|15407.2|15418.2|15407.2|15420.2|15409.2|15418.2|15406.2|78
1602238800000|2020-10-09 10:20:00|15417.2|15406.2|15413.2|15401.2|15417.2|15407.2|15412.2|15400.2|61
1602239100000|2020-10-09 10:25:00|15412.2|15400.2|15412.2|15401.2|15413.2|15401.2|15410.2|15399.2|45
1602239400000|2020-10-09 10:30:00|15413.2|15402.2|15413.2|15402.2|15414.2|15403.2|15412.2|15400.2|38
1602239700000|2020-10-09 10:35:00|15414.2|15403.2|15420.2|15408.2|15420.2|15409.2|15414.2|15402.2|123
1602240000000|2020-10-09 10:40:00|15419.2|15409.2|15418.2|15406.2|15420.2|15409.2|15417.2|15405.2|193
1602240300000|2020-10-09 10:45:00|15419.2|15407.2|15412.2|15401.2|15419.2|15408.2|15412.2|15401.2|174
1602240600000|2020-10-09 10:50:00|15411.2|15400.2|15409.2|15398.2|15412.2|15401.2|15406.2|15395.2|239
1602240900000|2020-10-09 10:55:00|15410.2|15399.2|15412.2|15400.2|15413.2|15402.2|15410.2|15398.2|171
1602241200000|2020-10-09 11:00:00|15411.2|15401.2|15418.2|15407.2|15419.2|15407.2|15410.2|15399.2|217
1602241500000|2020-10-09 11:05:00|15420.2|15406.2|15427.2|15415.2|15427.2|15416.2|15419.2|15406.2|238
1602241800000|2020-10-09 11:10:00|15426.2|15416.2|15427.2|15416.2|15428.2|15417.2|15425.2|15414.2|152
1602242100000|2020-10-09 11:15:00|15426.2|15415.2|15431.2|15420.2|15431.2|15420.2|15426.2|15415.2|259
1602242400000|2020-10-09 11:20:00|15432.2|15421.2|15438.2|15427.2|15438.2|15427.2|15432.2|15421.2|209
1602242700000|2020-10-09 11:25:00|15439.2|15428.2|15436.2|15425.2|15439.2|15428.2|15436.2|15425.2|240
1602243000000|2020-10-09 11:30:00|15437.2|15426.2|15439.2|15428.2|15440.2|15429.2|15436.2|15425.2|217
1602243300000|2020-10-09 11:35:00|15438.2|15427.2|15438.2|15427.2|15440.2|15429.2|15436.2|15425.2|257
1602243600000|2020-10-09 11:40:00|15437.2|15426.2|15437.2|15426.2|15438.2|15426.2|15436.2|15425.2|118
1602243900000|2020-10-09 11:45:00|15438.2|15427.2|15437.2|15426.2|15439.2|15428.2|15437.2|15426.2|138
1602244200000|2020-10-09 11:50:00|15438.2|15427.2|15441.2|15430.2|15442.2|15431.2|15437.2|15426.2|148
1602244500000|2020-10-09 11:55:00|15442.2|15432.2|15442.2|15431.2|15443.2|15432.2|15439.2|15428.2|195
1602244800000|2020-10-09 12:00:00|15443.2|15430.2|15441.2|15430.2|15447.2|15436.2|15440.2|15429.2|306
1602245100000|2020-10-09 12:05:00|15440.2|15429.2|15440.2|15429.2|15444.2|15433.2|15439.2|15428.2|208
1602245400000|2020-10-09 12:10:00|15439.2|15428.2|15440.2|15429.2|15442.2|15431.2|15439.2|15427.2|119
1602245700000|2020-10-09 12:15:00|15441.2|15430.2|15442.2|15430.2|15442.2|15431.2|15441.2|15429.2|192
1602246000000|2020-10-09 12:20:00|15441.2|15431.2|15441.2|15430.2|15441.2|15431.2|15439.2|15428.2|125
1602246300000|2020-10-09 12:25:00|15442.2|15429.2|15444.2|15432.2|15445.2|15433.2|15440.2|15428.2|477
1602246600000|2020-10-09 12:30:00|15443.2|15433.2|15442.2|15430.2|15444.2|15433.2|15441.2|15429.2|54
1602246900000|2020-10-09 12:35:00|15441.2|15429.2|15438.2|15426.2|15442.2|15429.2|15436.2|15425.2|61
1602247200000|2020-10-09 12:40:00|15439.2|15427.2|15437.2|15425.2|15439.2|15427.2|15436.2|15425.2|82
1602247500000|2020-10-09 12:45:00|15436.2|15426.2|15444.2|15432.2|15445.2|15434.2|15436.2|15425.2|113
1602247800000|2020-10-09 12:50:00|15443.2|15433.2|15452.2|15441.2|15454.2|15443.2|15443.2|15432.2|233
1602248100000|2020-10-09 12:55:00|15451.2|15440.2|15451.2|15439.2|15452.2|15441.2|15449.2|15438.2|144
1602248400000|2020-10-09 13:00:00|15450.2|15440.2|15448.2|15436.2|15451.2|15440.2|15447.2|15435.2|97
1602248700000|2020-10-09 13:05:00|15447.2|15435.2|15445.2|15434.2|15448.2|15435.2|15444.2|15432.2|83
1602249000000|2020-10-09 13:10:00|15444.2|15433.2|15445.2|15433.2|15446.2|15435.2|15444.2|15433.2|64
1602249300000|2020-10-09 13:15:00|15444.2|15432.2|15444.2|15433.2|15445.2|15434.2|15443.2|15431.2|91
1602249600000|2020-10-09 13:20:00|15443.2|15432.2|15441.2|15429.2|15443.2|15433.2|15440.2|15428.2|176
1602249900000|2020-10-09 13:25:00|15440.2|15430.2|15440.2|15428.2|15440.2|15430.2|15438.2|15427.2|83
1602250200000|2020-10-09 13:30:00|15441.2|15429.2|15444.2|15432.2|15451.2|15439.2|15440.2|15429.2|278
1602250500000|2020-10-09 13:35:00|15443.2|15431.2|15439.2|15427.2|15445.2|15433.2|15435.2|15423.2|257
1602250800000|2020-10-09 13:40:00|15438.2|15428.2|15431.2|15419.2|15439.2|15428.2|15429.2|15418.2|293
1602251100000|2020-10-09 13:45:00|15430.2|15420.2|15439.2|15428.2|15439.2|15428.2|15426.2|15415.2|470
1602251400000|2020-10-09 13:50:00|15438.2|15427.2|15443.2|15431.2|15447.2|15436.2|15436.2|15424.2|238
1602251700000|2020-10-09 13:55:00|15444.2|15432.2|15453.2|15441.2|15454.2|15443.2|15443.2|15432.2|243
1602252000000|2020-10-09 14:00:00|15452.2|15442.2|15454.2|15443.2|15459.2|15448.2|15449.2|15438.2|233
1602252300000|2020-10-09 14:05:00|15453.2|15442.2|15454.2|15442.2|15456.2|15445.2|15449.2|15438.2|225
1602252600000|2020-10-09 14:10:00|15453.2|15441.2|15455.2|15444.2|15459.2|15447.2|15451.2|15439.2|280
1602252900000|2020-10-09 14:15:00|15456.2|15445.2|15453.2|15441.2|15459.2|15448.2|15452.2|15441.2|162
1602253200000|2020-10-09 14:20:00|15454.2|15442.2|15456.2|15445.2|15457.2|15446.2|15450.2|15438.2|116
1602253500000|2020-10-09 14:25:00|15457.2|15444.2|15460.2|15449.2|15463.2|15452.2|15454.2|15443.2|378
1602253800000|2020-10-09 14:30:00|15461.2|15450.2|15468.2|15457.2|15468.2|15457.2|15458.2|15447.2|432
1602254100000|2020-10-09 14:35:00|15469.2|15458.2|15469.2|15457.2|15471.2|15460.2|15468.2|15457.2|374
1602254400000|2020-10-09 14:40:00|15468.2|15458.2|15466.2|15455.2|15469.2|15458.2|15463.2|15452.2|83
1602254700000|2020-10-09 14:45:00|15467.2|15454.2|15469.2|15457.2|15472.2|15461.2|15467.2|15454.2|180
1602255000000|2020-10-09 14:50:00|15468.2|15456.2|15465.2|15454.2|15468.2|15456.2|15463.2|15452.2|130
1602255300000|2020-10-09 14:55:00|15464.2|15453.2|15468.2|15456.2|15468.2|15457.2|15463.2|15452.2|141
1602255600000|2020-10-09 15:00:00|15467.2|15457.2|15472.2|15461.2|15472.2|15461.2|15466.2|15455.2|123
1602255900000|2020-10-09 15:05:00|15473.2|15462.2|15477.2|15465.2|15477.2|15466.2|15472.2|15461.2|232
1602256200000|2020-10-09 15:10:00|15478.2|15466.2|15481.2|15469.2|15483.2|15472.2|15477.2|15466.2|598
1602256500000|2020-10-09 15:15:00|15480.2|15468.2|15482.2|15470.2|15482.2|15470.2|15479.2|15468.2|295
1602256800000|2020-10-09 15:20:00|15481.2|15471.2|15479.2|15468.2|15482.2|15471.2|15477.2|15466.2|183
1602257100000|2020-10-09 15:25:00|15478.2|15467.2|15481.2|15469.2|15482.2|15471.2|15478.2|15467.2|124
1602257400000|2020-10-09 15:30:00|15480.2|15468.2|15481.2|15469.2|15483.2|15472.2|15477.2|15466.2|149
1602257700000|2020-10-09 15:35:00|15482.2|15470.2|15485.2|15474.2|15487.2|15476.2|15482.2|15470.2|156
1602258000000|2020-10-09 15:40:00|15484.2|15473.2|15480.2|15468.2|15486.2|15474.2|15476.2|15465.2|396
1602258300000|2020-10-09 15:45:00|15481.2|15469.2|15490.2|15479.2|15491.2|15479.2|15481.2|15469.2|168
1602258600000|2020-10-09 15:50:00|15491.2|15480.2|15490.2|15478.2|15493.2|15482.2|15483.2|15470.2|338
1602258900000|2020-10-09 15:55:00|15491.2|15479.2|15496.2|15484.2|15496.2|15484.2|15488.2|15477.2|151
1602259200000|2020-10-09 16:00:00|15497.2|15485.2|15494.2|15483.2|15499.2|15488.2|15493.2|15482.2|178
1602259500000|2020-10-09 16:05:00|15495.2|15484.2|15494.2|15482.2|15496.2|15485.2|15493.2|15482.2|99
1602259800000|2020-10-09 16:10:00|15493.2|15483.2|15490.2|15478.2|15496.2|15484.2|15487.2|15476.2|203
1602260100000|2020-10-09 16:15:00|15489.2|15477.2|15488.2|15476.2|15491.2|15480.2|15487.2|15476.2|33
1602260400000|2020-10-09 16:20:00|15487.2|15477.2|15492.2|15481.2|15493.2|15482.2|15487.2|15476.2|49
1602260700000|2020-10-09 16:25:00|15493.2|15483.2|15486.2|15474.2|15494.2|15483.2|15477.2|15465.2|367
1602261000000|2020-10-09 16:30:00|15485.2|15475.2|15485.2|15474.2|15486.2|15475.2|15480.2|15469.2|118
1602261300000|2020-10-09 16:35:00|15486.2|15475.2|15488.2|15476.2|15488.2|15477.2|15484.2|15473.2|114
1602261600000|2020-10-09 16:40:00|15489.2|15477.2|15486.2|15474.2|15490.2|15478.2|15482.2|15471.2|90
1602261900000|2020-10-09 16:45:00|15487.2|15473.2|15483.2|15471.2|15487.2|15475.2|15481.2|15470.2|134
1602262200000|2020-10-09 16:50:00|15482.2|15472.2|15485.2|15473.2|15485.2|15474.2|15480.2|15469.2|107
1602262500000|2020-10-09 16:55:00|15484.2|15474.2|15484.2|15472.2|15487.2|15475.2|15482.2|15471.2|40
1602262800000|2020-10-09 17:00:00|15483.2|15473.2|15486.2|15474.2|15487.2|15476.2|15482.2|15471.2|48
1602263100000|2020-10-09 17:05:00|15485.2|15473.2|15488.2|15476.2|15488.2|15477.2|15484.2|15473.2|39
1602263400000|2020-10-09 17:10:00|15487.2|15477.2|15485.2|15473.2|15488.2|15477.2|15484.2|15473.2|53
1602263700000|2020-10-09 17:15:00|15486.2|15474.2|15484.2|15472.2|15486.2|15475.2|15482.2|15471.2|30
1602264000000|2020-10-09 17:20:00|15483.2|15471.2|15480.2|15468.2|15484.2|15471.2|15479.2|15468.2|34
1602264300000|2020-10-09 17:25:00|15479.2|15469.2|15480.2|15468.2|15481.2|15470.2|15477.2|15466.2|49
1602264600000|2020-10-09 17:30:00|15481.2|15469.2|15482.2|15471.2|15482.2|15471.2|15478.2|15467.2|173
1602264900000|2020-10-09 17:35:00|15483.2|15472.2|15486.2|15474.2|15488.2|15477.2|15483.2|15472.2|224
1602265200000|2020-10-09 17:40:00|15485.2|15473.2|15485.2|15474.2|15487.2|15476.2|15485.2|15473.2|29
1602265500000|2020-10-09 17:45:00|15486.2|15475.2|15487.2|15475.2|15487.2|15475.2|15485.2|15474.2|6
1602265800000|2020-10-09 17:50:00|15486.2|15476.2|15484.2|15472.2|15487.2|15476.2|15483.2|15472.2|15
1602266100000|2020-10-09 17:55:00|15485.2|15473.2|15486.2|15474.2|15486.2|15474.2|15483.2|15472.2|13
1602266400000|2020-10-09 18:00:00|15485.2|15475.2|15485.2|15474.2|15487.2|15475.2|15484.2|15473.2|24
1602266700000|2020-10-09 18:05:00|15486.2|15473.2|15485.2|15473.2|15486.2|15474.2|15483.2|15472.2|26
1602267000000|2020-10-09 18:10:00|15486.2|15474.2|15485.2|15473.2|15486.2|15475.2|15482.2|15470.2|21
1602267300000|2020-10-09 18:15:00|15484.2|15474.2|15482.2|15471.2|15485.2|15474.2|15481.2|15470.2|58
1602267600000|2020-10-09 18:20:00|15481.2|15470.2|15478.2|15467.2|15482.2|15471.2|15478.2|15467.2|21
1602267900000|2020-10-09 18:25:00|15477.2|15466.2|15477.2|15465.2|15481.2|15470.2|15475.2|15464.2|61
1602268200000|2020-10-09 18:30:00|15476.2|15466.2|15479.2|15467.2|15479.2|15468.2|15476.2|15464.2|36
1602268500000|2020-10-09 18:35:00|15478.2|15468.2|15475.2|15464.2|15480.2|15469.2|15470.2|15457.2|237
1602268800000|2020-10-09 18:40:00|15476.2|15463.2|15482.7|15472.7|15484.2|15473.2|15470.2|15459.2|234
1602269100000|2020-10-09 18:45:00|15482.2|15472.2|15480.2|15470.2|15482.2|15472.2|15479.7|15469.7|46
1602269400000|2020-10-09 18:50:00|15479.7|15469.7|15475.7|15465.7|15479.7|15469.7|15473.7|15463.7|254
1602269700000|2020-10-09 18:55:00|15475.2|15465.2|15469.7|15459.7|15475.7|15465.7|15468.7|15458.7|151
1602270000000|2020-10-09 19:00:00|15468.7|15458.7|15469.2|15459.2|15473.2|15463.2|15467.7|15457.7|66
1602270300000|2020-10-09 19:05:00|15468.2|15458.2|15469.2|15459.2|15469.2|15459.2|15465.7|15455.7|60
1602270600000|2020-10-09 19:10:00|15468.7|15458.7|15474.2|15464.2|15474.2|15464.2|15468.7|15458.7|89
1602270900000|2020-10-09 19:15:00|15475.2|15465.2|15473.2|15463.2|15475.7|15465.7|15472.2|15462.2|39
1602271200000|2020-10-09 19:20:00|15473.7|15463.7|15471.7|15461.7|15474.7|15464.7|15471.7|15461.7|75
1602271500000|2020-10-09 19:25:00|15470.7|15460.7|15471.7|15461.7|15473.7|15463.7|15470.7|15460.7|128
1602271800000|2020-10-09 19:30:00|15470.7|15460.7|15470.2|15460.2|15471.7|15461.7|15466.7|15456.7|192
1602272100000|2020-10-09 19:35:00|15470.7|15460.7|15466.7|15456.7|15470.7|15460.7|15465.7|15455.7|58
1602272400000|2020-10-09 19:40:00|15466.2|15456.2|15467.7|15457.7|15469.2|15459.2|15466.2|15456.2|57
1602272700000|2020-10-09 19:45:00|15466.7|15456.7|15466.7|15456.7|15469.2|15459.2|15466.7|15456.7|195
1602273000000|2020-10-09 19:50:00|15468.2|15458.2|15463.2|15453.2|15469.7|15459.7|15461.7|15451.7|199
1602273300000|2020-10-09 19:55:00|15462.7|15452.7|15467.7|15457.7|15467.7|15457.7|15460.7|15450.7|232
1602273600000|2020-10-09 20:00:00|15466.7|15456.7|15465.7|15455.7|15468.2|15458.2|15464.7|15454.7|180
1602273900000|2020-10-09 20:05:00|15465.2|15455.2|15469.2|15459.2|15469.7|15459.7|15463.7|15453.7|150
1602274200000|2020-10-09 20:10:00|15468.7|15458.7|15468.2|15458.2|15470.2|15460.2|15467.2|15457.2|58
1602274500000|2020-10-09 20:15:00|15475.9|15451.9|15474.2|15450.2|15476.4|15452.4|15474.2|15450.2|11
1602274800000|2020-10-09 20:20:00|15473.9|15449.9|15474.7|15450.7|15474.7|15450.7|15473.9|15449.9|2
1602275100000|2020-10-09 20:25:00|15474.2|15450.2|15475.2|15451.2|15476.6|15452.6|15473.9|15449.9|7
1602275400000|2020-10-09 20:30:00|15478.4|15454.4|15482.6|15458.6|15489.3|15465.3|15475.9|15451.9|39
1602275700000|2020-10-09 20:35:00|15481.8|15457.8|15481.4|15457.4|15486|15462|15481.1|15457.1|20
1602276000000|2020-10-09 20:40:00|15480.5|15456.5|15483.1|15459.1|15483.9|15459.9|15479.7|15455.7|13
1602276300000|2020-10-09 20:45:00|15482.2|15458.2|15478.9|15454.9|15482.2|15458.2|15478|15454|201
1602276600000|2020-10-09 20:50:00|15478|15454|15480.5|15456.5|15480.5|15456.5|15477.2|15453.2|29
1602276900000|2020-10-09 20:55:00|15479.7|15455.7|15485.6|15461.6|15496.4|15472.4|15479.7|15455.7|49
1602453600000|2020-10-11 22:00:00|15447.7|15423.7|15453.1|15429.1|15453.1|15429.1|15445.7|15421.7|0
1602453900000|2020-10-11 22:05:00|15453.5|15429.5|15471.2|15447.2|15480|15456|15453.5|15429.5|0
1602454200000|2020-10-11 22:10:00|15471.7|15447.7|15466.6|15442.6|15478.7|15454.7|15465.6|15441.6|0
1602454500000|2020-10-11 22:15:00|15467|15443|15474.4|15450.4|15477.5|15453.5|15465.7|15441.7|0
1602454800000|2020-10-11 22:20:00|15475.2|15451.2|15476|15452|15476.9|15452.9|15472.7|15448.7|0
1602455100000|2020-10-11 22:25:00|15476.9|15452.9|15478.2|15454.2|15479.1|15455.1|15475.2|15451.2|0
1602455400000|2020-10-11 22:30:00|15479.1|15455.1|15473.6|15449.6|15479.1|15455.1|15471.5|15447.5|0
1602455700000|2020-10-11 22:35:00|15474|15450|15474|15450|15475.3|15451.3|15471.5|15447.5|0
1602456000000|2020-10-11 22:40:00|15473.2|15449.2|15476.5|15452.5|15477.4|15453.4|15473.2|15449.2|0
1602456300000|2020-10-11 22:45:00|15475.7|15451.7|15474.9|15450.9|15476.5|15452.5|15472.4|15448.4|0
1602456600000|2020-10-11 22:50:00|15474.4|15450.4|15470.3|15446.3|15474.9|15450.9|15469.9|15445.9|0
1602456900000|2020-10-11 22:55:00|15470.7|15446.7|15471.7|15447.7|15472.6|15448.6|15469.9|15445.9|0
1602457200000|2020-10-11 23:00:00|15472.1|15448.1|15471.9|15447.9|15475.8|15451.8|15471.1|15447.1|0
1602457500000|2020-10-11 23:05:00|15471.5|15447.5|15469.9|15445.9|15473.2|15449.2|15469.9|15445.9|0
1602457800000|2020-10-11 23:10:00|15470.3|15446.3|15468.6|15444.6|15470.7|15446.7|15463.2|15439.2|0
1602458100000|2020-10-11 23:15:00|15468.1|15444.1|15463.6|15439.6|15470.2|15446.2|15463.2|15439.2|0
1602458400000|2020-10-11 23:20:00|15463.2|15439.2|15465.8|15441.8|15467.5|15443.5|15458.3|15434.3|0
1602458700000|2020-10-11 23:25:00|15466.6|15442.6|15461.7|15437.7|15466.6|15442.6|15460.9|15436.9|0
1602459000000|2020-10-11 23:30:00|15462.6|15438.6|15460.1|15436.1|15465.1|15441.1|15458.4|15434.4|0
1602459300000|2020-10-11 23:35:00|15459.2|15435.2|15466.1|15442.1|15466.1|15442.1|15459.2|15435.2|0
1602459600000|2020-10-11 23:40:00|15466.5|15442.5|15466.1|15442.1|15467.8|15443.8|15466.1|15442.1|0
1602459900000|2020-10-11 23:45:00|15466.9|15442.9|15475.3|15451.3|15482.8|15458.8|15466.1|15442.1|0
1602460200000|2020-10-11 23:50:00|15476.1|15452.1|15471.5|15447.5|15476.1|15452.1|15470.3|15446.3|0
1602460500000|2020-10-11 23:55:00|15471.1|15447.1|15471.1|15447.1|15472.8|15448.8|15470.3|15446.3|0
1602460800000|2020-10-12 00:00:00|15472|15448|15467.8|15443.8|15472|15448|15461.9|15437.9|0
1602461100000|2020-10-12 00:05:00|15466.9|15442.9|15459.4|15435.4|15466.9|15442.9|15451.1|15427.1|0
1602461400000|2020-10-12 00:10:00|15458.9|15434.9|15461|15437|15461.9|15437.9|15458.5|15434.5|0
1602461700000|2020-10-12 00:15:00|15460.6|15436.6|15459.4|15435.4|15461|15437|15450.5|15426.5|0
1602462000000|2020-10-12 00:20:00|15459.6|15435.6|15465.4|15441.4|15467.8|15443.8|15459.2|15435.2|0
1602462300000|2020-10-12 00:25:00|15465.2|15441.2|15465.9|15441.9|15469.5|15445.5|15465|15441|0
1602462600000|2020-10-12 00:30:00|15465.6|15441.6|15473.9|15449.9|15475.2|15451.2|15462.6|15438.6|0
1602462900000|2020-10-12 00:35:00|15473.5|15449.5|15469.5|15445.5|15473.9|15449.9|15466.7|15442.7|0
1602463200000|2020-10-12 00:40:00|15469.9|15445.9|15466.7|15442.7|15472.7|15448.7|15466.7|15442.7|0
1602463500000|2020-10-12 00:45:00|15467.9|15443.9|15465.9|15441.9|15469.5|15445.5|15462.6|15438.6|0
1602463800000|2020-10-12 00:50:00|15466.1|15442.1|15461.4|15437.4|15467.1|15443.1|15461.2|15437.2|0
1602464100000|2020-10-12 00:55:00|15461|15437|15465.9|15441.9|15467|15443|15459|15435|0
1602464400000|2020-10-12 01:00:00|15465.4|15441.4|15464.8|15454.8|15493.8|15483.8|15456.8|15441.4|2721
1602464700000|2020-10-12 01:05:00|15461.8|15451.8|15466.8|15456.8|15477.8|15467.8|15456.8|15446.8|2009
1602465000000|2020-10-12 01:10:00|15469.8|15459.8|15467.8|15457.8|15479.8|15469.8|15465.8|15455.8|1081
1602465300000|2020-10-12 01:15:00|15471.8|15461.8|15469.8|15459.8|15482.8|15472.8|15459.8|15449.8|2293
1602465600000|2020-10-12 01:20:00|15470.8|15460.8|15477.8|15467.8|15478.8|15468.8|15463.8|15453.8|1038
1602465900000|2020-10-12 01:25:00|15476.8|15466.8|15471.8|15461.8|15483.8|15473.8|15467.8|15457.8|2267
1602466200000|2020-10-12 01:30:00|15469.8|15459.8|15562.8|15552.8|15562.8|15552.8|15466.8|15456.8|16019
1602466500000|2020-10-12 01:35:00|15561.8|15551.8|15640.8|15630.8|15641.8|15631.8|15561.8|15551.8|15083
1602466800000|2020-10-12 01:40:00|15643.8|15633.8|15650.8|15640.8|15659.8|15649.8|15638.8|15628.8|8433
1602467100000|2020-10-12 01:45:00|15652.8|15642.8|15682.8|15672.8|15688.8|15678.8|15632.8|15622.8|5937
1602467400000|2020-10-12 01:50:00|15684.8|15674.8|15697.8|15687.8|15704.8|15694.8|15673.8|15663.8|6258
1602467700000|2020-10-12 01:55:00|15698.8|15688.8|15731.8|15721.8|15736.8|15726.8|15693.8|15683.8|7089
1602468000000|2020-10-12 02:00:00|15732.8|15722.8|15740.8|15730.8|15754.8|15744.8|15723.8|15713.8|5360
1602468300000|2020-10-12 02:05:00|15742.8|15732.8|15739.8|15729.8|15751.8|15741.8|15733.8|15723.8|5052
1602468600000|2020-10-12 02:10:00|15740.8|15730.8|15734.8|15724.8|15744.8|15734.8|15731.8|15721.8|3579
1602468900000|2020-10-12 02:15:00|15735.8|15725.8|15730.8|15720.8|15737.8|15727.8|15726.8|15716.8|2735
1602469200000|2020-10-12 02:20:00|15729.8|15719.8|15718.8|15708.8|15733.8|15723.8|15716.8|15706.8|4637
1602469500000|2020-10-12 02:25:00|15717.8|15707.8|15744.8|15734.8|15747.8|15737.8|15717.8|15707.8|4037
1602469800000|2020-10-12 02:30:00|15743.8|15733.8|15779.8|15769.8|15791.8|15781.8|15743.8|15733.8|6137
1602470100000|2020-10-12 02:35:00|15780.8|15770.8|15753.8|15743.8|15780.8|15770.8|15738.8|15728.8|4178
1602470400000|2020-10-12 02:40:00|15751.8|15741.8|15752.8|15742.8|15765.8|15755.8|15745.8|15735.8|2591
1602470700000|2020-10-12 02:45:00|15754.8|15744.8|15756.8|15746.8|15762.8|15752.8|15748.8|15738.8|1641
1602471000000|2020-10-12 02:50:00|15754.8|15744.8|15759.8|15749.8|15761.8|15751.8|15741.8|15731.8|1740
1602471300000|2020-10-12 02:55:00|15760.8|15750.8|15769.8|15759.8|15773.8|15763.8|15749.8|15739.8|1688
1602471600000|2020-10-12 03:00:00|15771.8|15761.8|15772.8|15762.8|15777.8|15767.8|15762.8|15752.8|1879
1602471900000|2020-10-12 03:05:00|15773.8|15763.8|15776.8|15766.8|15781.8|15771.8|15763.8|15753.8|2157
1602472200000|2020-10-12 03:10:00|15777.8|15767.8|15766.8|15756.8|15782.8|15772.8|15764.8|15754.8|2195
1602472500000|2020-10-12 03:15:00|15765.8|15755.8|15774.8|15764.8|15780.8|15770.8|15762.8|15752.8|2320
1602472800000|2020-10-12 03:20:00|15773.8|15763.8|15784.8|15774.8|15794.8|15784.8|15771.8|15761.8|2970
1602473100000|2020-10-12 03:25:00|15785.8|15775.8|15808.8|15798.8|15816.8|15806.8|15782.8|15772.8|3792
1602473400000|2020-10-12 03:30:00|15809.8|15799.8|15827.8|15817.8|15830.8|15820.8|15806.8|15796.8|2662
1602473700000|2020-10-12 03:35:00|15828.8|15818.8|15824.8|15814.8|15834.8|15824.8|15824.8|15814.8|792
1602474000000|2020-10-12 03:40:00|15827.8|15817.8|15843.8|15833.8|15845.8|15835.8|15827.8|15817.8|1371
1602474300000|2020-10-12 03:45:00|15842.8|15832.8|15858.8|15848.8|15866.8|15856.8|15839.8|15829.8|2088
1602474600000|2020-10-12 03:50:00|15860.8|15850.8|15861.8|15851.8|15863.8|15853.8|15855.8|15845.8|871
1602474900000|2020-10-12 03:55:00|15862.8|15852.8|15866.8|15856.8|15871.8|15861.8|15859.8|15849.8|961
1602475200000|2020-10-12 04:00:00|15867.8|15857.8|15869.8|15859.8|15871.8|15861.8|15863.8|15853.8|620
1602475500000|2020-10-12 04:05:00|15868.8|15858.8|15867.8|15857.8|15870.8|15860.8|15857.8|15847.8|959
1602475800000|2020-10-12 04:10:00|15866.8|15856.8|15878.8|15868.8|15879.8|15869.8|15866.8|15856.8|755
1602476100000|2020-10-12 04:15:00|15877.8|15867.8|15869.8|15859.8|15878.8|15868.8|15867.8|15857.8|357
1602476400000|2020-10-12 04:20:00|15868.8|15858.8|15867.8|15857.8|15870.8|15860.8|15863.8|15853.8|548
1602476700000|2020-10-12 04:25:00|15868.8|15858.8|15855.8|15845.8|15869.8|15859.8|15853.8|15843.8|782
1602477000000|2020-10-12 04:30:00|15854.8|15844.8|15849.8|15839.8|15855.8|15845.8|15846.8|15836.8|1326
1602477300000|2020-10-12 04:35:00|15848.8|15838.8|15851.8|15841.8|15853.8|15843.8|15848.8|15838.8|437
1602477600000|2020-10-12 04:40:00|15852.8|15842.8|15850.8|15840.8|15854.8|15844.8|15849.8|15839.8|340
1602477900000|2020-10-12 04:45:00|15851.8|15841.8|15853.8|15843.8|15853.8|15843.8|15849.8|15839.8|587
1602478200000|2020-10-12 04:50:00|15852.8|15842.8|15848.8|15838.8|15853.8|15843.8|15847.8|15837.8|650
1602478500000|2020-10-12 04:55:00|15849.8|15839.8|15843.8|15833.8|15849.8|15839.8|15842.8|15832.8|857
1602478800000|2020-10-12 05:00:00|15844.8|15834.8|15852.8|15842.8|15856.8|15846.8|15813.8|15803.8|8859
1602479100000|2020-10-12 05:05:00|15853.8|15843.8|15864.8|15854.8|15864.8|15854.8|15847.8|15837.8|4198
1602479400000|2020-10-12 05:10:00|15865.8|15855.8|15874.8|15864.8|15876.8|15866.8|15861.8|15851.8|3408
1602479700000|2020-10-12 05:15:00|15873.8|15863.8|15885.8|15875.8|15887.8|15877.8|15869.8|15859.8|3312
1602480000000|2020-10-12 05:20:00|15886.8|15876.8|15899.8|15889.8|15900.8|15890.8|15880.8|15870.8|4446
1602480300000|2020-10-12 05:25:00|15897.8|15887.8|15859.8|15849.8|15913.8|15903.8|15858.8|15848.8|6452
1602480600000|2020-10-12 05:30:00|15857.8|15847.8|15842.8|15832.8|15859.8|15849.8|15816.8|15806.8|5608
1602480900000|2020-10-12 05:35:00|15840.8|15830.8|15854.8|15844.8|15865.8|15855.8|15830.8|15820.8|3055
1602481200000|2020-10-12 05:40:00|15855.8|15845.8|15828.8|15818.8|15858.8|15848.8|15824.8|15814.8|2522
1602481500000|2020-10-12 05:45:00|15827.8|15817.8|15851.8|15841.8|15851.8|15841.8|15823.8|15813.8|2789
1602481800000|2020-10-12 05:50:00|15852.8|15842.8|15855.8|15845.8|15861.8|15851.8|15847.8|15837.8|2301
1602482100000|2020-10-12 05:55:00|15854.8|15844.8|15859.8|15849.8|15863.8|15853.8|15845.8|15835.8|1566
1602482400000|2020-10-12 06:00:00|15860.8|15850.8|15854.8|15844.8|15861.8|15851.8|15841.8|15831.8|1429
1602482700000|2020-10-12 06:05:00|15852.8|15842.8|15859.8|15849.8|15872.8|15862.8|15852.8|15842.8|1540
1602483000000|2020-10-12 06:10:00|15860.8|15850.8|15852.8|15842.8|15869.8|15859.8|15846.8|15836.8|2182
1602483300000|2020-10-12 06:15:00|15854.8|15844.8|15841.8|15831.8|15862.8|15852.8|15838.8|15828.8|1299
1602483600000|2020-10-12 06:20:00|15842.8|15832.8|15822.8|15812.8|15850.8|15840.8|15820.8|15810.8|1935
1602483900000|2020-10-12 06:25:00|15821.8|15811.8|15828.8|15818.8|15832.8|15822.8|15810.8|15800.8|3197
1602484200000|2020-10-12 06:30:00|15827.8|15817.8|15840.8|15830.8|15841.8|15831.8|15821.8|15811.8|2589
1602484500000|2020-10-12 06:35:00|15839.8|15829.8|15847.8|15837.8|15852.8|15842.8|15836.8|15826.8|1591
1602484800000|2020-10-12 06:40:00|15851.8|15841.8|15882.8|15872.8|15884.8|15874.8|15844.8|15834.8|5332
1602485100000|2020-10-12 06:45:00|15884.8|15874.8|15880.8|15870.8|15886.8|15876.8|15867.8|15857.8|3752
1602485400000|2020-10-12 06:50:00|15881.8|15871.8|15884.8|15874.8|15899.8|15889.8|15878.8|15868.8|5289
1602485700000|2020-10-12 06:55:00|15881.8|15871.8|15874.8|15864.8|15883.8|15873.8|15861.8|15851.8|5744
1602486000000|2020-10-12 07:00:00|15872.8|15862.8|15838.8|15826.8|15872.8|15862.8|15837.8|15825.8|3038
1602486300000|2020-10-12 07:05:00|15837.8|15825.8|15848.8|15836.8|15848.8|15836.8|15829.8|15818.8|1744
1602486600000|2020-10-12 07:10:00|15846.8|15834.8|15840.8|15828.8|15850.8|15839.8|15833.8|15821.8|1056
1602486900000|2020-10-12 07:15:00|15843.8|15829.8|15844.8|15832.8|15850.8|15837.8|15837.8|15825.8|618
1602487200000|2020-10-12 07:20:00|15843.8|15831.8|15845.8|15834.8|15847.8|15835.8|15838.8|15827.8|423
1602487500000|2020-10-12 07:25:00|15844.8|15833.8|15842.8|15831.8|15848.8|15837.8|15838.8|15826.8|416
1602487800000|2020-10-12 07:30:00|15841.8|15830.8|15841.8|15829.8|15848.8|15837.8|15839.8|15828.8|293
1602488100000|2020-10-12 07:35:00|15840.8|15828.8|15840.8|15828.8|15842.8|15831.8|15836.8|15825.8|354
1602488400000|2020-10-12 07:40:00|15841.8|15829.8|15826.8|15814.8|15841.8|15829.8|15823.8|15811.8|882
1602488700000|2020-10-12 07:45:00|15823.8|15811.8|15819.8|15808.8|15826.8|15814.8|15817.8|15805.8|674
1602489000000|2020-10-12 07:50:00|15818.8|15807.8|15821.8|15810.8|15823.8|15812.8|15814.8|15802.8|1042
1602489300000|2020-10-12 07:55:00|15822.8|15809.8|15837.8|15825.8|15838.8|15827.8|15819.8|15808.8|1282
1602489600000|2020-10-12 08:00:00|15835.8|15826.8|15837.8|15825.8|15838.8|15827.8|15822.8|15810.8|1019
1602489900000|2020-10-12 08:05:00|15836.8|15824.8|15854.8|15842.8|15857.8|15846.8|15833.8|15822.8|1264
1602490200000|2020-10-12 08:10:00|15853.8|15841.8|15866.8|15854.8|15868.8|15857.8|15852.8|15840.8|1242
1602490500000|2020-10-12 08:15:00|15865.8|15853.8|15890.8|15878.8|15892.8|15880.8|15864.8|15852.8|1821
1602490800000|2020-10-12 08:20:00|15888.8|15879.8|15887.8|15876.8|15894.8|15882.8|15879.8|15868.8|1720
1602491100000|2020-10-12 08:25:00|15886.8|15875.8|15870.8|15859.8|15887.8|15876.8|15864.8|15852.8|3066
1602491400000|2020-10-12 08:30:00|15866|15842|15862.3|15838.3|15877.3|15853.3|15862.3|15838.3|0
1602491700000|2020-10-12 08:35:00|15864.7|15840.7|15877.3|15853.3|15878.1|15854.1|15864.7|15840.7|4564
1602492000000|2020-10-12 08:40:00|15877|15853|15865.7|15841.7|15879.7|15855.7|15863.3|15839.3|0
1602492300000|2020-10-12 08:45:00|15865.3|15841.3|15864.1|15840.1|15868.1|15844.1|15861.1|15837.1|0
1602492600000|2020-10-12 08:50:00|15863.6|15839.6|15858.8|15834.8|15871.4|15847.4|15854.2|15830.2|0
1602492900000|2020-10-12 08:55:00|15856.4|15832.4|15863.7|15839.7|15863.8|15839.8|15855.1|15831.1|0
1602493200000|2020-10-12 09:00:00|15861.3|15837.3|15871.8|15860.8|15886.8|15874.8|15861.3|15837.3|1567
1602493500000|2020-10-12 09:05:00|15872.8|15861.8|15873.8|15862.8|15876.8|15864.8|15871.8|15860.8|214
1602493800000|2020-10-12 09:10:00|15874.8|15861.8|15869.8|15858.8|15874.8|15861.8|15867.8|15856.8|307
1602494100000|2020-10-12 09:15:00|15868.8|15857.8|15871.8|15860.8|15877.8|15865.8|15868.8|15856.8|592
1602494400000|2020-10-12 09:20:00|15870.8|15859.8|15868.8|15856.8|15870.8|15859.8|15866.8|15855.8|303
1602494700000|2020-10-12 09:25:00|15867.8|15855.8|15870.8|15859.8|15870.8|15859.8|15866.8|15855.8|130
1602495000000|2020-10-12 09:30:00|15869.8|15858.8|15869.8|15857.8|15873.8|15862.8|15868.8|15857.8|296
1602495300000|2020-10-12 09:35:00|15868.8|15858.8|15867.8|15855.8|15869.8|15858.8|15866.8|15855.8|183
1602495600000|2020-10-12 09:40:00|15866.8|15854.8|15865.8|15854.8|15867.8|15855.8|15862.8|15851.8|356
1602495900000|2020-10-12 09:45:00|15864.8|15853.8|15858.8|15847.8|15864.8|15854.8|15858.8|15847.8|517
1602496200000|2020-10-12 09:50:00|15857.8|15846.8|15849.8|15838.8|15858.8|15846.8|15847.8|15836.8|512
1602496500000|2020-10-12 09:55:00|15850.8|15837.8|15855.8|15843.8|15856.8|15845.8|15847.8|15836.8|216
1602496800000|2020-10-12 10:00:00|15854.8|15844.8|15858.8|15847.8|15861.8|15850.8|15854.8|15843.8|224
1602497100000|2020-10-12 10:05:00|15857.8|15846.8|15859.8|15848.8|15860.8|15848.8|15854.8|15843.8|141
1602497400000|2020-10-12 10:10:00|15860.8|15849.8|15864.8|15852.8|15865.8|15854.8|15858.8|15847.8|203
1602497700000|2020-10-12 10:15:00|15863.8|15853.8|15866.8|15855.8|15866.8|15855.8|15862.8|15851.8|185
1602498000000|2020-10-12 10:20:00|15865.8|15854.8|15867.8|15856.8|15867.8|15856.8|15862.8|15851.8|246
1602498300000|2020-10-12 10:25:00|15866.8|15855.8|15870.8|15858.8|15871.8|15859.8|15866.8|15855.8|169
1602498600000|2020-10-12 10:30:00|15869.8|15857.8|15872.8|15860.8|15872.8|15860.8|15865.8|15854.8|178
1602498900000|2020-10-12 10:35:00|15871.8|15861.8|15879.8|15867.8|15880.8|15868.8|15871.8|15860.8|205
1602499200000|2020-10-12 10:40:00|15878.8|15868.8|15883.8|15872.8|15884.8|15873.8|15877.8|15866.8|204
1602499500000|2020-10-12 10:45:00|15884.8|15873.8|15883.8|15872.8|15884.8|15873.8|15881.8|15870.8|157
1602499800000|2020-10-12 10:50:00|15884.8|15873.8|15891.8|15880.8|15891.8|15880.8|15883.8|15872.8|302
1602500100000|2020-10-12 10:55:00|15892.8|15881.8|15896.8|15884.8|15899.8|15888.8|15892.8|15880.8|260
1602500400000|2020-10-12 11:00:00|15895.8|15883.8|15883.8|15871.8|15895.8|15884.8|15882.8|15871.8|243
1602500700000|2020-10-12 11:05:00|15882.8|15872.8|15883.8|15872.8|15886.8|15874.8|15880.8|15869.8|188
1602501000000|2020-10-12 11:10:00|15882.8|15871.8|15877.8|15865.8|15883.8|15871.8|15876.8|15865.8|63
1602501300000|2020-10-12 11:15:00|15876.8|15866.8|15878.8|15867.8|15880.8|15869.8|15876.8|15865.8|75
1602501600000|2020-10-12 11:20:00|15879.8|15866.8|15876.8|15865.8|15879.8|15866.8|15875.8|15864.8|60
1602501900000|2020-10-12 11:25:00|15875.8|15864.8|15881.8|15870.8|15886.8|15874.8|15874.8|15863.8|206
1602502200000|2020-10-12 11:30:00|15882.8|15871.8|15879.8|15867.8|15882.8|15871.8|15878.8|15867.8|74
1602502500000|2020-10-12 11:35:00|15880.8|15868.8|15881.8|15869.8|15882.8|15870.8|15876.8|15865.8|58
1602502800000|2020-10-12 11:40:00|15880.8|15870.8|15884.8|15872.8|15892.8|15880.8|15880.8|15870.8|231
1602503100000|2020-10-12 11:45:00|15883.8|15873.8|15885.8|15874.8|15888.8|15877.8|15883.8|15871.8|71
1602503400000|2020-10-12 11:50:00|15886.8|15873.8|15882.8|15871.8|15888.8|15876.8|15882.8|15871.8|58
1602503700000|2020-10-12 11:55:00|15881.8|15870.8|15881.8|15869.8|15882.8|15871.8|15879.8|15868.8|68
1602504000000|2020-10-12 12:00:00|15880.8|15870.8|15884.8|15873.8|15885.8|15874.8|15880.8|15869.8|249
1602504300000|2020-10-12 12:05:00|15885.8|15872.8|15884.8|15873.8|15885.8|15873.8|15881.8|15870.8|125
1602504600000|2020-10-12 12:10:00|15883.8|15872.8|15882.8|15870.8|15883.8|15872.8|15880.8|15869.8|66
1602504900000|2020-10-12 12:15:00|15883.8|15871.8|15885.8|15873.8|15885.8|15874.8|15881.8|15870.8|74
1602505200000|2020-10-12 12:20:00|15884.8|15874.8|15883.8|15872.8|15885.8|15874.8|15882.8|15871.8|49
1602505500000|2020-10-12 12:25:00|15882.8|15871.8|15883.8|15871.8|15885.8|15874.8|15882.8|15870.8|86
1602505800000|2020-10-12 12:30:00|15882.8|15872.8|15888.8|15877.8|15888.8|15877.8|15882.8|15870.8|83
1602506100000|2020-10-12 12:35:00|15889.8|15876.8|15887.8|15876.8|15889.8|15877.8|15886.8|15875.8|257
1602506400000|2020-10-12 12:40:00|15886.8|15875.8|15886.8|15875.8|15889.8|15877.8|15885.8|15874.8|105
1602506700000|2020-10-12 12:45:00|15885.8|15874.8|15886.8|15875.8|15887.8|15876.8|15884.8|15873.8|52
1602507000000|2020-10-12 12:50:00|15887.8|15876.8|15886.8|15875.8|15888.8|15877.8|15885.8|15874.8|154
1602507300000|2020-10-12 12:55:00|15885.8|15874.8|15886.8|15875.8|15887.8|15876.8|15883.8|15872.8|93
1602507600000|2020-10-12 13:00:00|15885.8|15874.8|15885.8|15873.8|15885.8|15874.8|15883.8|15872.8|47
1602507900000|2020-10-12 13:05:00|15884.8|15872.8|15879.8|15868.8|15885.8|15874.8|15877.8|15866.8|222
1602508200000|2020-10-12 13:10:00|15878.8|15867.8|15877.8|15866.8|15880.8|15869.8|15877.8|15865.8|78
1602508500000|2020-10-12 13:15:00|15878.8|15867.8|15888.8|15876.8|15888.8|15877.8|15876.8|15864.8|475
1602508800000|2020-10-12 13:20:00|15887.8|15877.8|15885.8|15874.8|15887.8|15877.8|15883.8|15872.8|441
1602509100000|2020-10-12 13:25:00|15886.8|15873.8|15883.8|15871.8|15886.8|15875.8|15882.8|15871.8|173
1602509400000|2020-10-12 13:30:00|15882.8|15872.8|15888.8|15877.8|15890.8|15878.8|15874.8|15863.8|1005
1602509700000|2020-10-12 13:35:00|15889.8|15878.8|15886.8|15875.8|15890.8|15879.8|15884.8|15873.8|675
1602510000000|2020-10-12 13:40:00|15887.8|15874.8|15879.8|15868.8|15887.8|15875.8|15878.8|15867.8|537
1602510300000|2020-10-12 13:45:00|15880.8|15869.8|15882.8|15870.8|15886.8|15875.8|15879.8|15868.8|184
1602510600000|2020-10-12 13:50:00|15883.8|15871.8|15873.8|15861.8|15883.8|15872.8|15871.8|15860.8|310
1602510900000|2020-10-12 13:55:00|15874.8|15862.8|15885.8|15874.8|15886.8|15875.8|15873.8|15862.8|206
1602511200000|2020-10-12 14:00:00|15884.8|15873.8|15882.8|15871.8|15887.8|15876.8|15881.8|15870.8|390
1602511500000|2020-10-12 14:05:00|15883.8|15872.8|15890.8|15879.8|15890.8|15879.8|15881.8|15870.8|685
1602511800000|2020-10-12 14:10:00|15889.8|15878.8|15891.8|15880.8|15895.8|15884.8|15889.8|15878.8|692
1602512100000|2020-10-12 14:15:00|15890.8|15879.8|15886.8|15875.8|15891.8|15880.8|15883.8|15872.8|717
1602512400000|2020-10-12 14:20:00|15888.8|15876.8|15884.8|15872.8|15888.8|15876.8|15883.8|15872.8|201
1602512700000|2020-10-12 14:25:00|15883.8|15873.8|15885.8|15874.8|15886.8|15875.8|15883.8|15872.8|304
1602513000000|2020-10-12 14:30:00|15884.8|15873.8|15884.8|15873.8|15887.8|15876.8|15881.8|15870.8|166
1602513300000|2020-10-12 14:35:00|15883.8|15872.8|15885.8|15874.8|15886.8|15875.8|15883.8|15872.8|175
1602513600000|2020-10-12 14:40:00|15886.8|15875.8|15887.8|15876.8|15889.8|15878.8|15886.8|15875.8|133
1602513900000|2020-10-12 14:45:00|15888.8|15875.8|15890.8|15878.8|15892.8|15880.8|15886.8|15874.8|304
1602514200000|2020-10-12 14:50:00|15891.8|15879.8|15898.8|15886.8|15898.8|15886.8|15889.8|15878.8|432
1602514500000|2020-10-12 14:55:00|15897.8|15887.8|15898.8|15886.8|15900.8|15889.8|15894.8|15882.8|190
1602514800000|2020-10-12 15:00:00|15899.8|15887.8|15904.8|15893.8|15905.8|15894.8|15899.8|15887.8|267
1602515100000|2020-10-12 15:05:00|15903.8|15892.8|15914.8|15903.8|15915.8|15904.8|15903.8|15892.8|365
1602515400000|2020-10-12 15:10:00|15913.8|15902.8|15905.8|15894.8|15914.8|15903.8|15904.8|15893.8|192
1602515700000|2020-10-12 15:15:00|15906.8|15895.8|15906.8|15895.8|15909.8|15898.8|15903.8|15892.8|219
1602516000000|2020-10-12 15:20:00|15907.8|15896.8|15907.8|15895.8|15909.8|15898.8|15905.8|15894.8|115
1602516300000|2020-10-12 15:25:00|15906.8|15896.8|15902.8|15891.8|15907.8|15896.8|15902.8|15891.8|117
1602516600000|2020-10-12 15:30:00|15903.8|15892.8|15901.8|15890.8|15904.8|15893.8|15901.8|15889.8|69
1602516900000|2020-10-12 15:35:00|15900.8|15889.8|15887.8|15876.8|15902.8|15890.8|15886.8|15875.8|629
1602517200000|2020-10-12 15:40:00|15888.8|15878.8|15897.8|15885.8|15898.8|15887.8|15886.8|15875.8|182
1602517500000|2020-10-12 15:45:00|15896.8|15884.8|15890.8|15878.8|15897.8|15885.8|15888.8|15877.8|267
1602517800000|2020-10-12 15:50:00|15891.8|15879.8|15891.8|15879.8|15892.8|15881.8|15889.8|15877.8|183
1602518100000|2020-10-12 15:55:00|15890.8|15880.8|15890.8|15878.8|15894.8|15882.8|15888.8|15877.8|75
1602518400000|2020-10-12 16:00:00|15889.8|15879.8|15894.8|15882.8|15895.8|15883.8|15889.8|15877.8|27
1602518700000|2020-10-12 16:05:00|15895.8|15883.8|15891.8|15880.8|15895.8|15884.8|15891.8|15879.8|95
1602519000000|2020-10-12 16:10:00|15892.8|15879.8|15897.8|15885.8|15898.8|15887.8|15890.8|15879.8|60
1602519300000|2020-10-12 16:15:00|15898.8|15886.8|15896.8|15885.8|15898.8|15886.8|15893.8|15881.8|41
1602519600000|2020-10-12 16:20:00|15897.8|15886.8|15899.8|15888.8|15899.8|15888.8|15896.8|15885.8|60
1602519900000|2020-10-12 16:25:00|15898.8|15887.8|15907.8|15895.8|15908.8|15896.8|15898.8|15887.8|175
1602520200000|2020-10-12 16:30:00|15906.8|15896.8|15907.8|15896.8|15909.8|15898.8|15906.8|15895.8|110
1602520500000|2020-10-12 16:35:00|15908.8|15897.8|15908.8|15897.8|15909.8|15898.8|15906.8|15895.8|24
1602520800000|2020-10-12 16:40:00|15909.8|15898.8|15910.8|15898.8|15910.8|15899.8|15908.8|15896.8|42
1602521100000|2020-10-12 16:45:00|15909.8|15897.8|15909.8|15898.8|15909.8|15898.8|15906.8|15895.8|41
1602521400000|2020-10-12 16:50:00|15910.8|15897.8|15904.8|15893.8|15910.8|15897.8|15903.8|15891.8|91
1602521700000|2020-10-12 16:55:00|15903.8|15892.8|15903.8|15892.8|15904.8|15893.8|15900.8|15889.8|48
1602522000000|2020-10-12 17:00:00|15902.8|15891.8|15903.8|15892.8|15904.8|15893.8|15901.8|15890.8|34
1602522300000|2020-10-12 17:05:00|15902.8|15891.8|15904.8|15893.8|15904.8|15893.8|15901.8|15890.8|45
1602522600000|2020-10-12 17:10:00|15903.8|15892.8|15905.8|15894.8|15905.8|15894.8|15903.8|15892.8|27
1602522900000|2020-10-12 17:15:00|15906.8|15895.8|15911.8|15899.8|15911.8|15899.8|15904.8|15893.8|95
1602523200000|2020-10-12 17:20:00|15910.8|15900.8|15916.8|15905.8|15916.8|15905.8|15910.8|15899.8|112
1602523500000|2020-10-12 17:25:00|15915.8|15904.8|15918.8|15906.8|15918.8|15907.8|15914.8|15903.8|127
1602523800000|2020-10-12 17:30:00|15917.8|15907.8|15919.8|15907.8|15922.8|15910.8|15917.8|15906.8|167
1602524100000|2020-10-12 17:35:00|15918.8|15908.8|15914.8|15902.8|15919.8|15908.8|15911.8|15900.8|113
1602524400000|2020-10-12 17:40:00|15913.8|15903.8|15913.8|15902.8|15916.8|15905.8|15912.8|15901.8|101
1602524700000|2020-10-12 17:45:00|15914.8|15903.8|15909.8|15897.8|15914.8|15903.8|15908.8|15897.8|109
1602525000000|2020-10-12 17:50:00|15910.8|15898.8|15909.8|15897.8|15911.8|15899.8|15907.8|15896.8|129
1602525300000|2020-10-12 17:55:00|15910.8|15898.8|15912.8|15900.8|15913.8|15902.8|15909.8|15898.8|113
1602525600000|2020-10-12 18:00:00|15913.8|15901.8|15915.8|15904.8|15919.8|15908.8|15913.8|15900.8|152
1602525900000|2020-10-12 18:05:00|15916.8|15905.8|15918.8|15906.8|15918.8|15907.8|15915.8|15904.8|151
1602526200000|2020-10-12 18:10:00|15917.8|15905.8|15915.8|15904.8|15917.8|15906.8|15914.8|15903.8|85
1602526500000|2020-10-12 18:15:00|15916.8|15905.8|15916.8|15904.8|15918.8|15907.8|15914.8|15903.8|105
1602526800000|2020-10-12 18:20:00|15917.8|15905.8|15916.8|15905.8|15917.8|15906.8|15912.8|15901.8|160
1602527100000|2020-10-12 18:25:00|15917.8|15906.8|15919.8|15907.8|15920.8|15908.8|15916.8|15905.8|159
1602527400000|2020-10-12 18:30:00|15918.8|15908.8|15911.8|15900.8|15920.8|15909.8|15911.8|15899.8|284
1602527700000|2020-10-12 18:35:00|15910.8|15899.8|15911.8|15900.8|15913.8|15902.8|15905.8|15894.8|217
1602528000000|2020-10-12 18:40:00|15912.8|15901.8|15914.8|15904.8|15917.8|15905.8|15911.8|15900.8|242
1602528300000|2020-10-12 18:45:00|15914.3|15904.3|15914.8|15904.8|15915.8|15905.8|15911.3|15901.3|208
1602528600000|2020-10-12 18:50:00|15915.3|15905.3|15918.3|15908.3|15919.8|15909.8|15914.3|15904.3|251
1602528900000|2020-10-12 18:55:00|15918.8|15908.8|15915.3|15905.3|15919.3|15909.3|15914.3|15904.3|370
1602529200000|2020-10-12 19:00:00|15916.3|15906.3|15921.3|15911.3|15921.3|15911.3|15913.3|15903.3|374
1602529500000|2020-10-12 19:05:00|15921.8|15911.8|15918.3|15908.3|15923.3|15913.3|15917.3|15907.3|307
1602529800000|2020-10-12 19:10:00|15918.8|15908.8|15917.3|15907.3|15922.3|15912.3|15916.3|15906.3|381
1602530100000|2020-10-12 19:15:00|15918.3|15908.3|15921.3|15911.3|15921.8|15911.8|15917.3|15907.3|265
1602530400000|2020-10-12 19:20:00|15920.8|15910.8|15924.3|15914.3|15924.3|15914.3|15919.3|15909.3|275
1602530700000|2020-10-12 19:25:00|15923.8|15913.8|15928.8|15918.8|15929.8|15919.8|15922.8|15912.8|525
1602531000000|2020-10-12 19:30:00|15928.3|15918.3|15920.8|15910.8|15930.3|15920.3|15920.3|15910.3|211
1602531300000|2020-10-12 19:35:00|15920.3|15910.3|15919.3|15909.3|15921.8|15911.8|15917.8|15907.8|310
1602531600000|2020-10-12 19:40:00|15920.3|15910.3|15929.3|15919.3|15932.3|15922.3|15919.8|15909.8|413
1602531900000|2020-10-12 19:45:00|15928.3|15918.3|15918.3|15908.3|15928.8|15918.8|15918.3|15908.3|246
1602532200000|2020-10-12 19:50:00|15918.8|15908.8|15921.3|15911.3|15922.3|15912.3|15915.3|15905.3|312
1602532500000|2020-10-12 19:55:00|15922.3|15912.3|15925.3|15915.3|15927.3|15917.3|15919.8|15909.8|271
1602532800000|2020-10-12 20:00:00|15927.3|15917.3|15921.8|15911.8|15927.3|15917.3|15920.3|15910.3|143
1602533100000|2020-10-12 20:05:00|15921.3|15911.3|15920.3|15910.3|15925.3|15915.3|15920.3|15910.3|90
1602533400000|2020-10-12 20:10:00|15919.8|15909.8|15915.3|15905.3|15919.8|15909.8|15913.8|15903.8|251
1602533700000|2020-10-12 20:15:00|15926.9|15902.9|15925.1|15901.1|15926.9|15902.9|15924.5|15900.5|184
1602534000000|2020-10-12 20:20:00|15925|15901|15925.1|15901.1|15925.8|15901.8|15924.8|15900.8|202
1602534300000|2020-10-12 20:25:00|15925.2|15901.2|15926.6|15902.6|15926.7|15902.7|15925.2|15901.2|153
1602534600000|2020-10-12 20:30:00|15927.2|15903.2|15928.2|15904.2|15929.2|15905.2|15923|15899|238
1602534900000|2020-10-12 20:35:00|15927.4|15903.4|15928.3|15904.3|15929.2|15905.2|15923.2|15899.2|187
1602535200000|2020-10-12 20:40:00|15929.2|15905.2|15932.4|15908.4|15932.4|15908.4|15927.5|15903.5|115
1602535500000|2020-10-12 20:45:00|15931.6|15907.6|15929|15905|15933.3|15909.3|15925.6|15901.6|384
1602535800000|2020-10-12 20:50:00|15928.2|15904.2|15927.3|15903.3|15928.2|15904.2|15923.1|15899.1|158
1602536100000|2020-10-12 20:55:00|15926.5|15902.5|15924|15900|15928.2|15904.2|15924|15900|210
1602536400000|2020-10-12 21:00:00|15924.1|15900.1|15924.8|15900.8|15924.8|15900.8|15924.1|15900.1|136
1602536700000|2020-10-12 21:05:00|15924.7|15900.7|15923.2|15899.2|15924.7|15900.7|15923.2|15899.2|24
1602537000000|2020-10-12 21:10:00|15923.7|15899.7|15923.9|15899.9|15924.6|15900.6|15923.7|15899.7|21
1602537300000|2020-10-12 21:15:00|15924.2|15900.2|15923.9|15899.9|15924.2|15900.2|15923.6|15899.6|2
1602537600000|2020-10-12 21:20:00|15924.2|15900.2|15925.3|15901.3|15925.3|15901.3|15924.2|15900.2|0
1602537900000|2020-10-12 21:25:00|15925|15901|15924.9|15900.9|15925|15901|15924.9|15900.9|0
1602538200000|2020-10-12 21:30:00|15925|15901|15925.2|15901.2|15925.6|15901.6|15924.9|15900.9|0
1602538500000|2020-10-12 21:35:00|15925|15901|15925|15901|15925.2|15901.2|15924.4|15900.4|0
1602538800000|2020-10-12 21:40:00|15923.9|15899.9|15924.3|15900.3|15924.9|15900.9|15923.7|15899.7|0
1602539100000|2020-10-12 21:45:00|15924.2|15900.2|15924.5|15900.5|15926.3|15902.3|15923.4|15899.4|0
1602539400000|2020-10-12 21:50:00|15924.8|15900.8|15925.4|15901.4|15925.4|15901.4|15924.4|15900.4|0
1602539700000|2020-10-12 21:55:00|15925.6|15901.6|15928.2|15904.2|15931.1|15907.1|15925.5|15901.5|0
1602540000000|2020-10-12 22:00:00|15929.3|15905.3|15939.3|15915.3|15940.1|15916.1|15928.5|15904.5|0
1602540300000|2020-10-12 22:05:00|15938.4|15914.4|15936.5|15912.5|15941.2|15917.2|15936.1|15912.1|0
1602540600000|2020-10-12 22:10:00|15936.9|15912.9|15936.9|15912.9|15941.2|15917.2|15936.1|15912.1|0
1602540900000|2020-10-12 22:15:00|15936.1|15912.1|15925.8|15901.8|15937.8|15913.8|15924.9|15900.9|0
1602541200000|2020-10-12 22:20:00|15924.9|15900.9|15924.9|15900.9|15925.8|15901.8|15924.9|15900.9|0
1602541500000|2020-10-12 22:25:00|15922.4|15898.4|15922|15898|15922.9|15898.9|15919|15895|0
1602541800000|2020-10-12 22:30:00|15922.9|15898.9|15913.8|15889.8|15922.9|15898.9|15912.9|15888.9|0
1602542100000|2020-10-12 22:35:00|15914.2|15890.2|15918.6|15894.6|15919.1|15895.1|15913.4|15889.4|0
1602542400000|2020-10-12 22:40:00|15919.1|15895.1|15917.3|15893.3|15919.1|15895.1|15916.4|15892.4|0
1602542700000|2020-10-12 22:45:00|15917.7|15893.7|15917.1|15893.1|15920.2|15896.2|15917.1|15893.1|0
1602543000000|2020-10-12 22:50:00|15917.9|15893.9|15918.6|15894.6|15919.6|15895.6|15917.1|15893.1|0
1602543300000|2020-10-12 22:55:00|15918.1|15894.1|15914.3|15890.3|15918.6|15894.6|15912.2|15888.2|0
1602543600000|2020-10-12 23:00:00|15914.7|15890.7|15921.1|15897.1|15922.8|15898.8|15914.7|15890.7|0
1602543900000|2020-10-12 23:05:00|15920.2|15896.2|15920.2|15896.2|15921.1|15897.1|15918.6|15894.6|0
1602544200000|2020-10-12 23:10:00|15919.4|15895.4|15929.8|15905.8|15929.8|15905.8|15919.4|15895.4|0
1602544500000|2020-10-12 23:15:00|15929|15905|15925.6|15901.6|15929.8|15905.8|15925.6|15901.6|0
1602544800000|2020-10-12 23:20:00|15926|15902|15925.5|15901.5|15926.5|15902.5|15924.7|15900.7|0
1602545100000|2020-10-12 23:25:00|15924.7|15900.7|15919.6|15895.6|15925.5|15901.5|15918.8|15894.8|0
1602545400000|2020-10-12 23:30:00|15918.8|15894.8|15917.9|15893.9|15922.2|15898.2|15917.9|15893.9|0
1602545700000|2020-10-12 23:35:00|15918.8|15894.8|15916.6|15892.6|15919.6|15895.6|15915.4|15891.4|0
1602546000000|2020-10-12 23:40:00|15917.1|15893.1|15919.6|15895.6|15920.5|15896.5|15916.2|15892.2|0
1602546300000|2020-10-12 23:45:00|15920.5|15896.5|15921.2|15897.2|15922.1|15898.1|15918.7|15894.7|0
1602546600000|2020-10-12 23:50:00|15922.1|15898.1|15922.7|15898.7|15923.5|15899.5|15920.1|15896.1|0
1602546900000|2020-10-12 23:55:00|15923.5|15899.5|15922.7|15898.7|15926.1|15902.1|15922.7|15898.7|0
1602547200000|2020-10-13 00:00:00|15923.5|15899.5|15912.5|15888.5|15926.1|15902.1|15911.6|15887.6|0
1602547500000|2020-10-13 00:05:00|15911.6|15887.6|15904.6|15880.6|15915|15891|15904.2|15880.2|0
1602547800000|2020-10-13 00:10:00|15905|15881|15896.9|15872.9|15908.4|15884.4|15896.9|15872.9|0
1602548100000|2020-10-13 00:15:00|15898.6|15874.6|15889.4|15865.4|15899.4|15875.4|15884.8|15860.8|0
1602548400000|2020-10-13 00:20:00|15888.9|15864.9|15898.6|15874.6|15898.6|15874.6|15885.7|15861.7|0
1602548700000|2020-10-13 00:25:00|15899|15875|15898.2|15874.2|15899|15875|15893.2|15869.2|0
1602549000000|2020-10-13 00:30:00|15898.4|15874.4|15881.9|15857.9|15898.4|15874.4|15881.5|15857.5|0
1602549300000|2020-10-13 00:35:00|15882.4|15858.4|15888.1|15864.1|15890.1|15866.1|15871.6|15847.6|0
1602549600000|2020-10-13 00:40:00|15889.3|15865.3|15879.8|15855.8|15889.3|15865.3|15878.2|15854.2|0
1602549900000|2020-10-13 00:45:00|15880.3|15856.3|15878.8|15854.8|15882.7|15858.7|15872.6|15848.6|0
1602550200000|2020-10-13 00:50:00|15879|15855|15878.2|15854.2|15882.7|15858.7|15875.3|15851.3|0
1602550500000|2020-10-13 00:55:00|15879.4|15855.4|15882.7|15858.7|15883.2|15859.2|15876.1|15852.1|0
1602550800000|2020-10-13 01:00:00|15867.6|15857.6|15858.6|15848.6|15868.6|15858.6|15844.6|15834.6|3226
1602551100000|2020-10-13 01:05:00|15857.6|15847.6|15840.6|15830.6|15857.6|15847.6|15836.6|15826.6|1271
1602551400000|2020-10-13 01:10:00|15841.6|15831.6|15833.6|15823.6|15841.6|15831.6|15831.6|15821.6|1312
1602551700000|2020-10-13 01:15:00|15834.6|15824.6|15846.6|15836.6|15857.6|15847.6|15833.6|15823.6|1597
1602552000000|2020-10-13 01:20:00|15847.6|15837.6|15839.6|15829.6|15848.6|15838.6|15832.6|15822.6|1101
1602552300000|2020-10-13 01:25:00|15838.6|15828.6|15849.6|15839.6|15858.6|15848.6|15836.6|15826.6|1935
1602552600000|2020-10-13 01:30:00|15847.6|15837.6|15847.6|15837.6|15855.6|15845.6|15816.6|15806.6|7794
1602552900000|2020-10-13 01:35:00|15846.6|15836.6|15811.6|15801.6|15846.6|15836.6|15799.6|15789.6|4926
1602553200000|2020-10-13 01:40:00|15812.6|15802.6|15817.6|15807.6|15841.6|15831.6|15805.6|15795.6|3385
1602553500000|2020-10-13 01:45:00|15816.6|15806.6|15815.6|15805.6|15820.6|15810.6|15806.6|15796.6|2821
1602553800000|2020-10-13 01:50:00|15816.6|15806.6|15825.6|15815.6|15832.6|15822.6|15816.6|15806.6|2282
1602554100000|2020-10-13 01:55:00|15824.6|15814.6|15810.6|15800.6|15828.6|15818.6|15807.6|15797.6|1169
1602554400000|2020-10-13 02:00:00|15809.6|15799.6|15803.6|15793.6|15819.6|15809.6|15802.6|15792.6|2653
1602554700000|2020-10-13 02:05:00|15801.6|15791.6|15823.6|15813.6|15826.6|15816.6|15798.6|15788.6|3364
1602555000000|2020-10-13 02:10:00|15825.6|15815.6|15823.6|15813.6|15830.6|15820.6|15815.6|15805.6|1091
1602555300000|2020-10-13 02:15:00|15824.6|15814.6|15822.6|15812.6|15826.6|15816.6|15813.6|15803.6|984
1602555600000|2020-10-13 02:20:00|15823.6|15813.6|15809.6|15799.6|15825.6|15815.6|15809.6|15799.6|1412
1602555900000|2020-10-13 02:25:00|15810.6|15800.6|15814.6|15804.6|15818.6|15808.6|15808.6|15798.6|770
1602556200000|2020-10-13 02:30:00|15813.6|15803.6|15828.6|15818.6|15828.6|15818.6|15805.6|15795.6|1649
1602556500000|2020-10-13 02:35:00|15827.6|15817.6|15825.6|15815.6|15839.6|15829.6|15822.6|15812.6|1498
1602556800000|2020-10-13 02:40:00|15826.6|15816.6|15824.6|15814.6|15836.6|15826.6|15823.6|15813.6|883
1602557100000|2020-10-13 02:45:00|15825.6|15815.6|15836.6|15826.6|15836.6|15826.6|15823.6|15813.6|1197
1602557400000|2020-10-13 02:50:00|15835.6|15825.6|15816.6|15806.6|15839.6|15829.6|15813.6|15803.6|1468
1602557700000|2020-10-13 02:55:00|15815.6|15805.6|15814.6|15804.6|15815.6|15805.6|15800.6|15790.6|1575
1602558000000|2020-10-13 03:00:00|15813.6|15803.6|15836.6|15826.6|15836.6|15826.6|15811.6|15801.6|1258
1602558300000|2020-10-13 03:05:00|15837.6|15827.6|15849.6|15839.6|15852.6|15842.6|15836.6|15826.6|2407
1602558600000|2020-10-13 03:10:00|15848.6|15838.6|15859.6|15849.6|15860.6|15850.6|15845.6|15835.6|1453
1602558900000|2020-10-13 03:15:00|15860.6|15850.6|15863.6|15853.6|15866.6|15856.6|15848.6|15838.6|1233
1602559200000|2020-10-13 03:20:00|15864.6|15854.6|15872.6|15862.6|15872.6|15862.6|15861.6|15851.6|986
1602559500000|2020-10-13 03:25:00|15873.6|15863.6|15869.6|15859.6|15876.6|15866.6|15865.6|15855.6|1167
1602559800000|2020-10-13 03:30:00|15868.6|15858.6|15874.6|15864.6|15875.6|15865.6|15868.6|15858.6|340
1602560100000|2020-10-13 03:35:00|15875.6|15865.6|15875.6|15865.6|15879.6|15869.6|15873.6|15863.6|254
1602560400000|2020-10-13 03:40:00|15876.6|15866.6|15876.6|15866.6|15878.6|15868.6|15875.6|15865.6|224
1602560700000|2020-10-13 03:45:00|15875.6|15865.6|15870.6|15860.6|15877.6|15867.6|15869.6|15859.6|292
1602561000000|2020-10-13 03:50:00|15869.6|15859.6|15868.6|15858.6|15871.6|15861.6|15865.6|15855.6|240
1602561300000|2020-10-13 03:55:00|15870.6|15860.6|15863.6|15853.6|15872.6|15862.6|15863.6|15853.6|278
1602561600000|2020-10-13 04:00:00|15864.6|15854.6|15863.6|15853.6|15866.6|15856.6|15856.6|15846.6|272
1602561900000|2020-10-13 04:05:00|15865.6|15855.6|15869.6|15859.6|15873.6|15863.6|15864.6|15854.6|228
1602562200000|2020-10-13 04:10:00|15868.6|15858.6|15873.6|15863.6|15873.6|15863.6|15868.6|15858.6|137
1602562500000|2020-10-13 04:15:00|15872.6|15862.6|15871.6|15861.6|15873.6|15863.6|15868.6|15858.6|213
1602562800000|2020-10-13 04:20:00|15872.6|15862.6|15872.6|15862.6|15874.6|15864.6|15870.6|15860.6|117
1602563100000|2020-10-13 04:25:00|15873.6|15863.6|15877.6|15867.6|15877.6|15867.6|15869.6|15859.6|268
1602563400000|2020-10-13 04:30:00|15878.6|15868.6|15875.6|15865.6|15878.6|15868.6|15872.6|15862.6|284
1602563700000|2020-10-13 04:35:00|15874.6|15864.6|15877.6|15867.6|15877.6|15867.6|15873.6|15863.6|229
1602564000000|2020-10-13 04:40:00|15876.6|15866.6|15876.6|15866.6|15878.6|15868.6|15874.6|15864.6|159
1602564300000|2020-10-13 04:45:00|15873.6|15863.6|15875.6|15865.6|15875.6|15865.6|15871.6|15861.6|249
1602564600000|2020-10-13 04:50:00|15876.6|15866.6|15879.6|15869.6|15880.6|15870.6|15875.6|15865.6|512
1602564900000|2020-10-13 04:55:00|15877.6|15867.6|15875.6|15865.6|15878.6|15868.6|15872.6|15862.6|356
1602565200000|2020-10-13 05:00:00|15876.6|15866.6|15873.6|15863.6|15878.6|15868.6|15864.6|15854.6|2662
1602565500000|2020-10-13 05:05:00|15874.6|15864.6|15881.6|15871.6|15888.6|15878.6|15873.6|15863.6|2327
1602565800000|2020-10-13 05:10:00|15882.6|15872.6|15903.6|15893.6|15906.6|15896.6|15882.6|15872.6|3483
1602566100000|2020-10-13 05:15:00|15904.6|15894.6|15891.6|15881.6|15905.6|15895.6|15885.6|15875.6|1791
1602566400000|2020-10-13 05:20:00|15890.6|15880.6|15900.6|15890.6|15902.6|15892.6|15888.6|15878.6|1237
1602566700000|2020-10-13 05:25:00|15901.6|15891.6|15892.6|15882.6|15902.6|15892.6|15890.6|15880.6|1482
1602567000000|2020-10-13 05:30:00|15893.6|15883.6|15886.6|15876.6|15894.6|15884.6|15884.6|15874.6|1509
1602567300000|2020-10-13 05:35:00|15887.6|15877.6|15927.6|15917.6|15929.6|15919.6|15887.6|15877.6|2273
1602567600000|2020-10-13 05:40:00|15926.6|15916.6|15939.6|15929.6|15939.6|15929.6|15921.6|15911.6|2087
1602567900000|2020-10-13 05:45:00|15941.6|15931.6|15928.6|15918.6|15944.6|15934.6|15925.6|15915.6|1461
1602568200000|2020-10-13 05:50:00|15927.6|15917.6|15935.6|15925.6|15937.6|15927.6|15926.6|15916.6|1790
1602568500000|2020-10-13 05:55:00|15934.6|15924.6|15948.6|15938.6|15950.6|15940.6|15932.6|15922.6|1223
1602568800000|2020-10-13 06:00:00|15949.6|15939.6|15910.6|15900.6|15949.6|15939.6|15910.6|15900.6|2429
1602569100000|2020-10-13 06:05:00|15904.6|15894.6|15904.6|15894.6|15916.6|15906.6|15898.6|15888.6|1911
1602569400000|2020-10-13 06:10:00|15905.6|15895.6|15914.6|15904.6|15919.6|15909.6|15895.6|15885.6|1767
1602569700000|2020-10-13 06:15:00|15917.6|15907.6|15958.6|15948.6|15958.6|15948.6|15914.6|15904.6|2134
1602570000000|2020-10-13 06:20:00|15960.6|15950.6|15945.6|15935.6|15960.6|15950.6|15936.6|15926.6|1648
1602570300000|2020-10-13 06:25:00|15946.6|15936.6|15940.6|15930.6|15956.6|15946.6|15938.6|15928.6|1560
1602570600000|2020-10-13 06:30:00|15941.6|15931.6|15950.6|15940.6|15963.6|15953.6|15938.6|15928.6|1863
1602570900000|2020-10-13 06:35:00|15951.6|15941.6|15951.6|15941.6|15964.6|15954.6|15946.6|15936.6|1453
1602571200000|2020-10-13 06:40:00|15953.6|15943.6|15954.6|15944.6|15964.6|15954.6|15951.6|15941.6|1686
1602571500000|2020-10-13 06:45:00|15953.6|15943.6|15927.6|15917.6|15955.6|15945.6|15927.6|15917.6|1914
1602571800000|2020-10-13 06:50:00|15928.6|15918.6|15924.6|15914.6|15932.6|15922.6|15912.6|15902.6|2166
1602572100000|2020-10-13 06:55:00|15925.6|15915.6|15915.6|15905.6|15930.6|15920.6|15914.6|15904.6|2159
1602572400000|2020-10-13 07:00:00|15913.6|15904.6|15908.6|15896.6|15918.6|15906.6|15903.6|15892.6|1534
1602572700000|2020-10-13 07:05:00|15907.6|15895.6|15898.6|15886.6|15908.6|15897.6|15896.6|15884.6|1738
1602573000000|2020-10-13 07:10:00|15897.6|15884.6|15926.6|15915.6|15926.6|15915.6|15895.6|15883.6|1220
1602573300000|2020-10-13 07:15:00|15925.6|15914.6|15906.6|15895.6|15925.6|15914.6|15905.6|15893.6|489
1602573600000|2020-10-13 07:20:00|15907.6|15896.6|15897.6|15886.6|15910.6|15898.6|15894.6|15882.6|634
1602573900000|2020-10-13 07:25:00|15898.6|15885.6|15905.6|15893.6|15905.6|15894.6|15897.6|15885.6|126
1602574200000|2020-10-13 07:30:00|15904.6|15894.6|15904.6|15892.6|15909.6|15897.6|15901.6|15889.6|141
1602574500000|2020-10-13 07:35:00|15903.6|15893.6|15910.6|15899.6|15910.6|15899.6|15903.6|15892.6|142
1602574800000|2020-10-13 07:40:00|15909.6|15898.6|15908.6|15896.6|15915.6|15903.6|15906.6|15895.6|255
1602575100000|2020-10-13 07:45:00|15909.6|15897.6|15895.6|15884.6|15909.6|15897.6|15895.6|15884.6|416
1602575400000|2020-10-13 07:50:00|15894.6|15883.6|15893.6|15881.6|15897.6|15885.6|15889.6|15878.6|610
1602575700000|2020-10-13 07:55:00|15892.6|15880.6|15900.6|15889.6|15903.6|15892.6|15890.6|15878.6|802
1602576000000|2020-10-13 08:00:00|15899.6|15888.6|15906.6|15894.6|15906.6|15895.6|15896.6|15884.6|360
1602576300000|2020-10-13 08:05:00|15907.6|15895.6|15907.6|15896.6|15909.6|15898.6|15903.6|15892.6|221
1602576600000|2020-10-13 08:10:00|15906.6|15895.6|15912.6|15901.6|15913.6|15901.6|15906.6|15895.6|135
1602576900000|2020-10-13 08:15:00|15913.6|15902.6|15918.6|15907.6|15920.6|15908.6|15907.6|15896.6|567
1602577200000|2020-10-13 08:20:00|15917.6|15906.6|15925.6|15914.6|15927.6|15915.6|15916.6|15905.6|636
1602577500000|2020-10-13 08:25:00|15924.6|15913.6|15929.6|15915.6|15929.6|15915.6|15916.6|15905.6|789
1602577800000|2020-10-13 08:30:00|15927.2|15903.2|15943.9|15919.9|15951.6|15927.6|15927.2|15903.2|1
1602578100000|2020-10-13 08:35:00|15944.3|15920.3|15929.6|15905.6|15946.4|15922.4|15926.5|15902.5|2221
1602578400000|2020-10-13 08:40:00|15932|15908|15934.1|15910.1|15940|15916|15930.9|15906.9|0
1602578700000|2020-10-13 08:45:00|15933.7|15909.7|15939.8|15915.8|15943.5|15919.5|15930.9|15906.9|0
1602579000000|2020-10-13 08:50:00|15940.3|15916.3|15943.1|15919.1|15943.7|15919.7|15934.9|15910.9|0
1602579300000|2020-10-13 08:55:00|15942.7|15918.7|15952.1|15928.1|15952.1|15928.1|15942.7|15918.7|0
1602579600000|2020-10-13 09:00:00|15951.7|15927.7|15942.6|15931.6|15952.6|15938.6|15932.6|15921.6|439
1602579900000|2020-10-13 09:05:00|15943.6|15930.6|15944.6|15932.6|15946.6|15934.6|15938.6|15927.6|148
1602580200000|2020-10-13 09:10:00|15946.6|15934.6|15947.6|15936.6|15951.6|15940.6|15944.6|15932.6|358
1602580500000|2020-10-13 09:15:00|15948.6|15935.6|15946.6|15935.6|15948.6|15935.6|15938.6|15926.6|313
1602580800000|2020-10-13 09:20:00|15947.6|15934.6|15937.6|15926.6|15948.6|15936.6|15937.6|15926.6|102
1602581100000|2020-10-13 09:25:00|15938.6|15925.6|15932.6|15920.6|15940.6|15929.6|15930.6|15918.6|488
1602581400000|2020-10-13 09:30:00|15931.6|15919.6|15927.6|15915.6|15931.6|15919.6|15921.6|15909.6|422
1602581700000|2020-10-13 09:35:00|15926.6|15916.6|15920.6|15909.6|15927.6|15916.6|15919.6|15908.6|129
1602582000000|2020-10-13 09:40:00|15921.6|15910.6|15921.6|15910.6|15922.6|15911.6|15919.6|15908.6|127
1602582300000|2020-10-13 09:45:00|15920.6|15909.6|15914.6|15903.6|15920.6|15909.6|15912.6|15901.6|370
1602582600000|2020-10-13 09:50:00|15913.6|15902.6|15910.6|15898.6|15916.6|15904.6|15909.6|15898.6|238
1602582900000|2020-10-13 09:55:00|15909.6|15897.6|15915.6|15903.6|15915.6|15904.6|15908.6|15896.6|180
1602583200000|2020-10-13 10:00:00|15914.6|15902.6|15908.6|15897.6|15914.6|15902.6|15906.6|15895.6|211
1602583500000|2020-10-13 10:05:00|15907.6|15896.6|15910.6|15898.6|15910.6|15898.6|15905.6|15894.6|172
1602583800000|2020-10-13 10:10:00|15909.6|15900.6|15908.6|15897.6|15913.6|15902.6|15907.6|15896.6|193
1602584100000|2020-10-13 10:15:00|15907.6|15896.6|15908.6|15896.6|15909.6|15898.6|15905.6|15894.6|194
1602584400000|2020-10-13 10:20:00|15907.6|15897.6|15909.6|15897.6|15909.6|15898.6|15905.6|15894.6|177
1602584700000|2020-10-13 10:25:00|15908.6|15899.6|15908.6|15896.6|15910.6|15899.6|15905.6|15894.6|124
1602585000000|2020-10-13 10:30:00|15909.6|15897.6|15911.6|15900.6|15912.6|15900.6|15909.6|15897.6|65
1602585300000|2020-10-13 10:35:00|15913.6|15901.6|15911.6|15900.6|15914.6|15903.6|15910.6|15899.6|157
1602585600000|2020-10-13 10:40:00|15910.6|15899.6|15907.6|15895.6|15911.6|15900.6|15907.6|15895.6|70
1602585900000|2020-10-13 10:45:00|15905.6|15894.6|15907.6|15896.6|15909.6|15898.6|15904.6|15893.6|109
1602586200000|2020-10-13 10:50:00|15905.6|15895.6|15903.6|15891.6|15907.6|15895.6|15902.6|15891.6|130
1602586500000|2020-10-13 10:55:00|15902.6|15890.6|15903.6|15891.6|15903.6|15892.6|15900.6|15889.6|101
1602586800000|2020-10-13 11:00:00|15902.6|15890.6|15899.6|15888.6|15903.6|15891.6|15899.6|15888.6|275
1602587100000|2020-10-13 11:05:00|15900.6|15887.6|15907.6|15896.6|15907.6|15896.6|15898.6|15887.6|109
1602587400000|2020-10-13 11:10:00|15908.6|15895.6|15915.6|15903.6|15915.6|15903.6|15906.6|15894.6|84
1602587700000|2020-10-13 11:15:00|15916.6|15905.6|15919.6|15908.6|15919.6|15908.6|15914.6|15903.6|162
1602588000000|2020-10-13 11:20:00|15920.6|15909.6|15925.6|15914.6|15925.6|15914.6|15919.6|15907.6|262
1602588300000|2020-10-13 11:25:00|15924.6|15913.6|15922.6|15911.6|15924.6|15913.6|15920.6|15909.6|89
1602588600000|2020-10-13 11:30:00|15923.6|15912.6|15925.6|15913.6|15926.6|15915.6|15923.6|15911.6|66
1602588900000|2020-10-13 11:35:00|15926.6|15914.6|15922.6|15910.6|15927.6|15916.6|15920.6|15909.6|85
1602589200000|2020-10-13 11:40:00|15920.6|15909.6|15920.6|15908.6|15921.6|15909.6|15918.6|15907.6|61
1602589500000|2020-10-13 11:45:00|15919.6|15907.6|15913.6|15901.6|15919.6|15907.6|15913.6|15901.6|33
1602589800000|2020-10-13 11:50:00|15912.6|15902.6|15908.6|15896.6|15913.6|15902.6|15905.6|15894.6|80
1602590100000|2020-10-13 11:55:00|15909.6|15897.6|15912.6|15901.6|15913.6|15902.6|15908.6|15896.6|33
1602590400000|2020-10-13 12:00:00|15913.6|15900.6|15912.6|15901.6|15914.6|15903.6|15911.6|15899.6|23
1602590700000|2020-10-13 12:05:00|15913.6|15900.6|15911.6|15899.6|15913.6|15901.6|15909.6|15897.6|40
1602591000000|2020-10-13 12:10:00|15912.6|15901.6|15914.6|15902.6|15915.6|15904.6|15912.6|15901.6|48
1602591300000|2020-10-13 12:15:00|15913.6|15901.6|15919.6|15907.6|15919.6|15908.6|15913.6|15901.6|48
1602591600000|2020-10-13 12:20:00|15918.6|15906.6|15920.6|15908.6|15920.6|15909.6|15915.6|15903.6|90
1602591900000|2020-10-13 12:25:00|15919.6|15907.6|15920.6|15908.6|15922.6|15911.6|15918.6|15907.6|207
1602592200000|2020-10-13 12:30:00|15919.6|15907.6|15924.6|15913.6|15924.6|15913.6|15918.6|15906.6|231
1602592500000|2020-10-13 12:35:00|15925.6|15914.6|15927.6|15915.6|15932.6|15921.6|15924.6|15914.6|276
1602592800000|2020-10-13 12:40:00|15926.6|15916.6|15919.6|15907.6|15927.6|15916.6|15913.6|15901.6|173
1602593100000|2020-10-13 12:45:00|15918.6|15906.6|15910.6|15898.6|15919.6|15907.6|15909.6|15898.6|224
1602593400000|2020-10-13 12:50:00|15911.6|15899.6|15911.6|15899.6|15913.6|15901.6|15906.6|15895.6|287
1602593700000|2020-10-13 12:55:00|15912.6|15900.6|15908.6|15896.6|15912.6|15900.6|15908.6|15896.6|275
1602594000000|2020-10-13 13:00:00|15907.6|15894.6|15897.6|15885.6|15907.6|15894.6|15896.6|15884.6|364
1602594300000|2020-10-13 13:05:00|15896.6|15883.6|15898.6|15887.6|15899.6|15887.6|15893.6|15882.6|280
1602594600000|2020-10-13 13:10:00|15897.6|15886.6|15893.6|15881.6|15898.6|15886.6|15891.6|15880.6|262
1602594900000|2020-10-13 13:15:00|15892.6|15880.6|15881.6|15869.6|15893.6|15881.6|15880.6|15868.6|634
1602595200000|2020-10-13 13:20:00|15880.6|15870.6|15896.6|15884.6|15896.6|15884.6|15880.6|15869.6|229
1602595500000|2020-10-13 13:25:00|15897.6|15885.6|15910.6|15898.6|15911.6|15899.6|15897.6|15884.6|230
1602595800000|2020-10-13 13:30:00|15909.6|15897.6|15907.6|15895.6|15909.6|15897.6|15899.6|15886.6|617
1602596100000|2020-10-13 13:35:00|15908.6|15896.6|15896.6|15884.6|15921.6|15910.6|15895.6|15884.6|750
1602596400000|2020-10-13 13:40:00|15895.6|15885.6|15890.6|15878.6|15902.6|15890.6|15889.6|15878.6|539
1602596700000|2020-10-13 13:45:00|15888.6|15877.6|15890.6|15878.6|15891.6|15878.6|15876.6|15865.6|423
1602597000000|2020-10-13 13:50:00|15889.6|15877.6|15886.6|15874.6|15896.6|15884.6|15885.6|15873.6|211
1602597300000|2020-10-13 13:55:00|15884.6|15873.6|15893.6|15881.6|15895.6|15883.6|15882.6|15870.6|141
1602597600000|2020-10-13 14:00:00|15892.6|15880.6|15888.6|15875.6|15892.6|15881.6|15885.6|15874.6|189
1602597900000|2020-10-13 14:05:00|15887.6|15874.6|15883.6|15870.6|15887.6|15875.6|15878.6|15867.6|157
1602598200000|2020-10-13 14:10:00|15881.6|15869.6|15878.6|15867.6|15883.6|15871.6|15876.6|15865.6|228
1602598500000|2020-10-13 14:15:00|15879.6|15868.6|15878.6|15867.6|15887.6|15875.6|15876.6|15865.6|843
1602598800000|2020-10-13 14:20:00|15879.6|15868.6|15885.6|15874.6|15885.6|15874.6|15878.6|15866.6|432
1602599100000|2020-10-13 14:25:00|15886.6|15875.6|15891.6|15879.6|15892.6|15880.6|15885.6|15874.6|240
1602599400000|2020-10-13 14:30:00|15892.6|15881.6|15892.6|15880.6|15896.6|15885.6|15886.6|15874.6|341
1602599700000|2020-10-13 14:35:00|15893.6|15881.6|15892.6|15880.6|15895.6|15884.6|15890.6|15879.6|195
1602600000000|2020-10-13 14:40:00|15891.6|15879.6|15887.6|15876.6|15893.6|15882.6|15887.6|15876.6|223
1602600300000|2020-10-13 14:45:00|15888.6|15877.6|15886.6|15875.6|15889.6|15878.6|15881.6|15870.6|188
1602600600000|2020-10-13 14:50:00|15887.6|15876.6|15899.6|15888.6|15899.6|15888.6|15886.6|15875.6|155
1602600900000|2020-10-13 14:55:00|15898.6|15887.6|15902.6|15890.6|15905.6|15893.6|15896.6|15884.6|198
1602601200000|2020-10-13 15:00:00|15901.6|15889.6|15900.6|15888.6|15901.6|15889.6|15897.6|15886.6|90
1602601500000|2020-10-13 15:05:00|15899.6|15889.6|15904.6|15893.6|15905.6|15893.6|15899.6|15888.6|140
1602601800000|2020-10-13 15:10:00|15902.6|15892.6|15911.6|15899.6|15911.6|15899.6|15901.6|15890.6|209
1602602100000|2020-10-13 15:15:00|15912.6|15900.6|15914.6|15902.6|15914.6|15902.6|15910.6|15898.6|179
1602602400000|2020-10-13 15:20:00|15915.6|15903.6|15921.6|15909.6|15923.6|15912.6|15915.6|15903.6|221
1602602700000|2020-10-13 15:25:00|15922.6|15910.6|15915.6|15904.6|15922.6|15911.6|15915.6|15903.6|148
1602603000000|2020-10-13 15:30:00|15916.6|15905.6|15920.6|15908.6|15920.6|15908.6|15915.6|15904.6|93
1602603300000|2020-10-13 15:35:00|15921.6|15910.6|15925.6|15912.6|15926.6|15913.6|15921.6|15910.6|150
1602603600000|2020-10-13 15:40:00|15924.6|15913.6|15923.6|15910.6|15928.6|15917.6|15921.6|15910.6|153
1602603900000|2020-10-13 15:45:00|15922.6|15911.6|15921.6|15910.6|15924.6|15912.6|15919.6|15907.6|95
1602604200000|2020-10-13 15:50:00|15922.6|15909.6|15922.6|15910.6|15922.6|15910.6|15920.6|15909.6|20
1602604500000|2020-10-13 15:55:00|15923.6|15911.6|15934.6|15922.6|15935.6|15923.6|15923.6|15911.6|425
1602604800000|2020-10-13 16:00:00|15933.6|15921.6|15937.6|15926.6|15939.6|15928.6|15933.6|15921.6|143
1602605100000|2020-10-13 16:05:00|15936.6|15925.6|15937.6|15925.6|15940.6|15928.6|15936.6|15925.6|65
1602605400000|2020-10-13 16:10:00|15938.6|15924.6|15933.6|15921.6|15938.6|15926.6|15931.6|15920.6|207
1602605700000|2020-10-13 16:15:00|15934.6|15922.6|15934.6|15922.6|15934.6|15923.6|15929.6|15917.6|72
1602606000000|2020-10-13 16:20:00|15935.6|15923.6|15936.6|15922.6|15937.6|15923.6|15932.6|15921.6|73
1602606300000|2020-10-13 16:25:00|15937.6|15923.6|15936.6|15925.6|15938.6|15927.6|15936.6|15923.6|103
1602606600000|2020-10-13 16:30:00|15937.6|15926.6|15935.6|15923.6|15938.6|15927.6|15933.6|15922.6|102
1602606900000|2020-10-13 16:35:00|15934.6|15922.6|15936.6|15925.6|15938.6|15927.6|15931.6|15920.6|78
1602607200000|2020-10-13 16:40:00|15937.6|15926.6|15940.6|15927.6|15940.6|15929.6|15937.6|15925.6|65
1602607500000|2020-10-13 16:45:00|15939.6|15928.6|15959.6|15947.6|15960.6|15948.6|15939.6|15927.6|571
1602607800000|2020-10-13 16:50:00|15958.6|15946.6|15967.6|15956.6|15967.6|15956.6|15957.6|15946.6|480
1602608100000|2020-10-13 16:55:00|15966.6|15955.6|15978.6|15966.6|15983.6|15972.6|15966.6|15955.6|1090
1602608400000|2020-10-13 17:00:00|15980.6|15967.6|15979.6|15968.6|15981.6|15969.6|15974.6|15963.6|511
1602608700000|2020-10-13 17:05:00|15978.6|15967.6|15955.6|15943.6|15979.6|15968.6|15955.6|15943.6|432
1602609000000|2020-10-13 17:10:00|15957.6|15945.6|15967.6|15954.6|15967.6|15955.6|15957.6|15945.6|225
1602609300000|2020-10-13 17:15:00|15966.6|15955.6|15973.6|15961.6|15976.6|15962.6|15965.6|15954.6|186
1602609600000|2020-10-13 17:20:00|15972.6|15960.6|15965.6|15954.6|15973.6|15960.6|15956.6|15945.6|421
1602609900000|2020-10-13 17:25:00|15964.6|15953.6|15960.6|15948.6|15965.6|15953.6|15958.6|15947.6|129
1602610200000|2020-10-13 17:30:00|15961.6|15949.6|15971.6|15959.6|15971.6|15959.6|15961.6|15949.6|121
1602610500000|2020-10-13 17:35:00|15970.6|15958.6|15967.6|15956.6|15970.6|15958.6|15960.6|15949.6|189
1602610800000|2020-10-13 17:40:00|15968.6|15957.6|15961.6|15949.6|15971.6|15959.6|15960.6|15949.6|85
1602611100000|2020-10-13 17:45:00|15959.6|15947.6|15964.6|15953.6|15967.6|15956.6|15957.6|15946.6|219
1602611400000|2020-10-13 17:50:00|15965.6|15954.6|15960.6|15948.6|15967.6|15955.6|15959.6|15948.6|45
1602611700000|2020-10-13 17:55:00|15958.6|15949.6|15952.6|15941.6|15958.6|15949.6|15944.6|15932.6|324
1602612000000|2020-10-13 18:00:00|15951.6|15940.6|15948.6|15936.6|15952.6|15940.6|15945.6|15931.6|211
1602612300000|2020-10-13 18:05:00|15947.6|15935.6|15942.6|15930.6|15949.6|15937.6|15941.6|15930.6|90
1602612600000|2020-10-13 18:10:00|15941.6|15931.6|15953.6|15941.6|15954.6|15942.6|15939.6|15928.6|90
1602612900000|2020-10-13 18:15:00|15952.6|15939.6|15958.6|15943.6|15958.6|15944.6|15951.6|15937.6|52
1602613200000|2020-10-13 18:20:00|15959.6|15945.6|15960.6|15948.6|15960.6|15948.6|15957.6|15945.6|31
1602613500000|2020-10-13 18:25:00|15959.6|15949.6|15946.6|15934.6|15959.6|15949.6|15945.6|15934.6|127
1602613800000|2020-10-13 18:30:00|15947.6|15935.6|15946.6|15934.6|15947.6|15936.6|15933.6|15922.6|254
1602614100000|2020-10-13 18:35:00|15945.6|15933.6|15945.6|15933.6|15948.6|15936.6|15940.6|15928.6|113
1602614400000|2020-10-13 18:40:00|15946.6|15934.6|15943.6|15933.6|15946.6|15934.6|15942.6|15927.6|44
1602614700000|2020-10-13 18:45:00|15943.1|15933.1|15943.1|15933.1|15945.6|15935.6|15940.1|15930.1|26
1602615000000|2020-10-13 18:50:00|15943.6|15933.6|15944.6|15934.6|15947.6|15937.6|15943.6|15933.6|40
1602615300000|2020-10-13 18:55:00|15945.1|15935.1|15951.1|15941.1|15953.6|15943.6|15944.6|15934.6|129
1602615600000|2020-10-13 19:00:00|15951.6|15941.6|15961.6|15951.6|15962.1|15952.1|15950.1|15940.1|150
1602615900000|2020-10-13 19:05:00|15961.1|15951.1|15957.6|15947.6|15963.1|15953.1|15957.1|15947.1|57
1602616200000|2020-10-13 19:10:00|15958.1|15948.1|15960.6|15950.6|15963.1|15953.1|15957.6|15947.6|65
1602616500000|2020-10-13 19:15:00|15960.1|15950.1|15961.1|15951.1|15962.1|15952.1|15958.6|15948.6|35
1602616800000|2020-10-13 19:20:00|15960.1|15950.1|15966.6|15956.6|15967.1|15957.1|15959.1|15949.1|45
1602617100000|2020-10-13 19:25:00|15966.1|15956.1|15964.1|15954.1|15967.6|15957.6|15962.1|15952.1|76
1602617400000|2020-10-13 19:30:00|15965.1|15955.1|15971.1|15961.1|15972.1|15962.1|15964.1|15954.1|31
1602617700000|2020-10-13 19:35:00|15970.6|15960.6|15970.6|15960.6|15973.1|15963.1|15968.6|15958.6|99
1602618000000|2020-10-13 19:40:00|15971.1|15961.1|15969.6|15959.6|15973.6|15963.6|15969.1|15959.1|121
1602618300000|2020-10-13 19:45:00|15969.1|15959.1|15961.1|15951.1|15972.1|15962.1|15961.1|15951.1|113
1602618600000|2020-10-13 19:50:00|15962.1|15952.1|15959.1|15949.1|15965.1|15955.1|15959.1|15949.1|114
1602618900000|2020-10-13 19:55:00|15959.6|15949.6|15952.6|15942.6|15962.1|15952.1|15951.1|15941.1|222
1602619200000|2020-10-13 20:00:00|15953.1|15943.1|15947.6|15937.6|15955.6|15945.6|15947.6|15937.6|289
1602619500000|2020-10-13 20:05:00|15947.1|15937.1|15946.1|15936.1|15947.6|15937.6|15945.1|15935.1|58
1602619800000|2020-10-13 20:10:00|15946.6|15936.6|15945.1|15935.1|15947.1|15937.1|15943.6|15933.6|155
1602620100000|2020-10-13 20:15:00|15955.2|15931.2|15954|15930|15955.3|15931.3|15953.9|15929.9|17
1602620400000|2020-10-13 20:20:00|15953.9|15929.9|15954.4|15930.4|15954.4|15930.4|15953.6|15929.6|17
1602620700000|2020-10-13 20:25:00|15954.5|15930.5|15956.4|15932.4|15957.5|15933.5|15954|15930|237
1602621000000|2020-10-13 20:30:00|15956.6|15932.6|15952.3|15928.3|15960.8|15936.8|15947.2|15923.2|101
1602621300000|2020-10-13 20:35:00|15953.1|15929.1|15948|15924|15953.1|15929.1|15946.3|15922.3|89
1602621600000|2020-10-13 20:40:00|15948.9|15924.9|15950.6|15926.6|15951.4|15927.4|15946.3|15922.3|439
1602621900000|2020-10-13 20:45:00|15951.4|15927.4|15947.2|15923.2|15951.4|15927.4|15946.3|15922.3|176
1602622200000|2020-10-13 20:50:00|15946.3|15922.3|15946.5|15922.5|15949.9|15925.9|15945.5|15921.5|31
1602622500000|2020-10-13 20:55:00|15945.6|15921.6|15944.3|15920.3|15948.2|15924.2|15941.2|15917.2|135
1602622800000|2020-10-13 21:00:00|15944.4|15920.4|15944.2|15920.2|15944.8|15920.8|15943.2|15919.2|17
1602623100000|2020-10-13 21:05:00|15944|15920|15944|15920|15944|15920|15944|15920|17
1602623400000|2020-10-13 21:10:00|15944.1|15920.1|15945.3|15921.3|15945.3|15921.3|15944|15920|36
1602623700000|2020-10-13 21:15:00|15945.2|15921.2|15943.4|15919.4|15945.2|15921.2|15942.9|15918.9|0
1602624000000|2020-10-13 21:20:00|15943.5|15919.5|15943.2|15919.2|15943.8|15919.8|15942.9|15918.9|0
1602624300000|2020-10-13 21:25:00|15942.9|15918.9|15942.9|15918.9|15942.9|15918.9|15942.9|15918.9|0
1602624600000|2020-10-13 21:30:00|15942.8|15918.8|15943.5|15919.5|15943.5|15919.5|15942.4|15918.4|0
1602625200000|2020-10-13 21:40:00|15943|15919|15943|15919|15943.8|15919.8|15943|15919|0
1602625500000|2020-10-13 21:45:00|15943.1|15919.1|15943|15919|15944|15920|15942|15918|0
1602625800000|2020-10-13 21:50:00|15943.2|15919.2|15943.5|15919.5|15943.5|15919.5|15942.9|15918.9|0
1602626100000|2020-10-13 21:55:00|15943.4|15919.4|15944.4|15920.4|15944.4|15920.4|15943.4|15919.4|0
1602626400000|2020-10-13 22:00:00|15943.1|15919.1|15949.4|15925.4|15951.5|15927.5|15940.7|15916.7|0
1602626700000|2020-10-13 22:05:00|15949.8|15925.8|15952.4|15928.4|15953.2|15929.2|15948.9|15924.9|0
1602627000000|2020-10-13 22:10:00|15953.2|15929.2|15954.1|15930.1|15955.8|15931.8|15952.4|15928.4|0
1602627300000|2020-10-13 22:15:00|15954.5|15930.5|15954.9|15930.9|15959.2|15935.2|15952.4|15928.4|0
1602627600000|2020-10-13 22:20:00|15955.8|15931.8|15956.6|15932.6|15958.3|15934.3|15954.9|15930.9|0
1602627900000|2020-10-13 22:25:00|15955.8|15931.8|15955|15931|15956.7|15932.7|15955|15931|0
1602628200000|2020-10-13 22:30:00|15955.9|15931.9|15950.2|15926.2|15956.7|15932.7|15949.4|15925.4|0
1602628500000|2020-10-13 22:35:00|15949.8|15925.8|15950.3|15926.3|15951.2|15927.2|15949.5|15925.5|0
1602628800000|2020-10-13 22:40:00|15950.7|15926.7|15958|15934|15958.9|15934.9|15950.7|15926.7|0
1602629100000|2020-10-13 22:45:00|15958.4|15934.4|15961.4|15937.4|15963.2|15939.2|15957.6|15933.6|0
1602629400000|2020-10-13 22:50:00|15962.3|15938.3|15965.7|15941.7|15966.6|15942.6|15962.3|15938.3|0
1602629700000|2020-10-13 22:55:00|15965.3|15941.3|15960.1|15936.1|15965.3|15941.3|15959.7|15935.7|0
1602630000000|2020-10-13 23:00:00|15960.6|15936.6|15961.4|15937.4|15963.1|15939.1|15956.3|15932.3|0
1602630300000|2020-10-13 23:05:00|15961.8|15937.8|15964.9|15940.9|15964.9|15940.9|15960.6|15936.6|0
1602630600000|2020-10-13 23:10:00|15964.5|15940.5|15964.9|15940.9|15965.8|15941.8|15961.5|15937.5|0
1602630900000|2020-10-13 23:15:00|15965.8|15941.8|15966.7|15942.7|15968.4|15944.4|15964.5|15940.5|0
1602631200000|2020-10-13 23:20:00|15965.4|15941.4|15964.9|15940.9|15965.8|15941.8|15961.5|15937.5|0
1602631500000|2020-10-13 23:25:00|15965.4|15941.4|15968.2|15944.2|15969.2|15945.2|15965.4|15941.4|0
1602631800000|2020-10-13 23:30:00|15967.4|15943.4|15968.2|15944.2|15970.8|15946.8|15967.4|15943.4|0
1602632100000|2020-10-13 23:35:00|15968.7|15944.7|15964|15940|15968.7|15944.7|15963.1|15939.1|0
1602632400000|2020-10-13 23:40:00|15964.4|15940.4|15968.1|15944.1|15969.4|15945.4|15964.4|15940.4|0
1602632700000|2020-10-13 23:45:00|15967.3|15943.3|15968.2|15944.2|15971.6|15947.6|15965.7|15941.7|0
1602633000000|2020-10-13 23:50:00|15967.8|15943.8|15965.7|15941.7|15968.2|15944.2|15964.8|15940.8|0
1602633300000|2020-10-13 23:55:00|15964.8|15940.8|15966.1|15942.1|15967.4|15943.4|15964.8|15940.8|0
1602633600000|2020-10-14 00:00:00|15966.5|15942.5|15954.4|15930.4|15970.8|15946.8|15945|15921|0
1602633900000|2020-10-14 00:05:00|15953.9|15929.9|15959.5|15935.5|15970.6|15946.6|15953.5|15929.5|0
1602634200000|2020-10-14 00:10:00|15959.9|15935.9|15962.1|15938.1|15963.8|15939.8|15959.5|15935.5|0
1602634500000|2020-10-14 00:15:00|15961.2|15937.2|15966.8|15942.8|15967.2|15943.2|15953.6|15929.6|0
1602634800000|2020-10-14 00:20:00|15966.4|15942.4|15980.9|15956.9|15983.5|15959.5|15965.4|15941.4|0
1602635100000|2020-10-14 00:25:00|15981.2|15957.2|15980.5|15956.5|15983.8|15959.8|15974.3|15950.3|0
1602635400000|2020-10-14 00:30:00|15980.7|15956.7|15980.9|15956.9|15984.2|15960.2|15980.5|15956.5|0
1602635700000|2020-10-14 00:35:00|15980.5|15956.5|15978|15954|15980.5|15956.5|15975.5|15951.5|0
1602636000000|2020-10-14 00:40:00|15976.7|15952.7|15982.9|15958.9|15984.2|15960.2|15976.7|15952.7|0
1602636300000|2020-10-14 00:45:00|15983.3|15959.3|15982.5|15958.5|15983.5|15959.5|15978.3|15954.3|0
1602636600000|2020-10-14 00:50:00|15983.3|15959.3|15985.8|15961.8|15986.6|15962.6|15983.3|15959.3|0
1602636900000|2020-10-14 00:55:00|15985.4|15961.4|15983.3|15959.3|15986.6|15962.6|15982.5|15958.5|0
1602637200000|2020-10-14 01:00:00|15947.3|15937.3|15932.3|15922.3|15947.3|15937.3|15920.3|15910.3|2323
1602637500000|2020-10-14 01:05:00|15931.3|15921.3|15931.3|15921.3|15934.3|15924.3|15928.3|15918.3|655
1602637800000|2020-10-14 01:10:00|15930.3|15920.3|15943.3|15933.3|15949.3|15939.3|15929.3|15919.3|1534
1602638100000|2020-10-14 01:15:00|15946.3|15936.3|15909.3|15899.3|15949.3|15939.3|15905.3|15895.3|2542
1602638400000|2020-10-14 01:20:00|15910.3|15900.3|15874.3|15864.3|15910.3|15900.3|15872.3|15862.3|2499
1602638700000|2020-10-14 01:25:00|15876.3|15866.3|15898.3|15888.3|15899.3|15889.3|15875.3|15865.3|1970
1602639000000|2020-10-14 01:30:00|15900.3|15890.3|15875.3|15865.3|15901.3|15891.3|15868.3|15858.3|10845
1602639300000|2020-10-14 01:35:00|15873.3|15863.3|15870.3|15860.3|15892.3|15882.3|15857.3|15847.3|7719
1602639600000|2020-10-14 01:40:00|15869.3|15859.3|15846.3|15836.3|15885.3|15875.3|15846.3|15836.3|5226
1602639900000|2020-10-14 01:45:00|15847.3|15837.3|15853.3|15843.3|15861.3|15851.3|15835.3|15825.3|3706
1602640200000|2020-10-14 01:50:00|15851.3|15841.3|15846.3|15836.3|15868.3|15858.3|15843.3|15833.3|2887
1602640500000|2020-10-14 01:55:00|15845.3|15835.3|15867.3|15857.3|15881.3|15871.3|15845.3|15835.3|2158
1602640800000|2020-10-14 02:00:00|15865.3|15855.3|15844.3|15834.3|15866.3|15856.3|15843.3|15833.3|2374
1602641100000|2020-10-14 02:05:00|15845.3|15835.3|15838.3|15828.3|15854.3|15844.3|15837.3|15827.3|2008
1602641400000|2020-10-14 02:10:00|15837.3|15827.3|15822.3|15812.3|15846.3|15836.3|15815.3|15805.3|3689
1602641700000|2020-10-14 02:15:00|15823.3|15813.3|15849.3|15839.3|15849.3|15839.3|15819.3|15809.3|2279
1602642000000|2020-10-14 02:20:00|15850.3|15840.3|15854.3|15844.3|15860.3|15850.3|15848.3|15838.3|1706
1602642300000|2020-10-14 02:25:00|15853.3|15843.3|15844.3|15834.3|15857.3|15847.3|15842.3|15832.3|1197
1602642600000|2020-10-14 02:30:00|15842.3|15832.3|15874.3|15864.3|15875.3|15865.3|15841.3|15831.3|1961
1602642900000|2020-10-14 02:35:00|15873.3|15863.3|15862.3|15852.3|15878.3|15868.3|15861.3|15851.3|1501
1602643200000|2020-10-14 02:40:00|15863.3|15853.3|15842.3|15832.3|15864.3|15854.3|15834.3|15824.3|1308
1602643500000|2020-10-14 02:45:00|15843.3|15833.3|15851.3|15841.3|15857.3|15847.3|15838.3|15828.3|1403
1602643800000|2020-10-14 02:50:00|15854.3|15844.3|15857.3|15847.3|15859.3|15849.3|15843.3|15833.3|753
1602644100000|2020-10-14 02:55:00|15858.3|15848.3|15865.3|15855.3|15870.3|15860.3|15858.3|15848.3|1476
1602644400000|2020-10-14 03:00:00|15866.3|15856.3|15861.3|15851.3|15872.3|15862.3|15854.3|15844.3|1466
1602644700000|2020-10-14 03:05:00|15860.3|15850.3|15861.3|15851.3|15869.3|15859.3|15856.3|15846.3|1332
1602645000000|2020-10-14 03:10:00|15859.3|15849.3|15848.3|15838.3|15862.3|15852.3|15847.3|15837.3|1437
1602645300000|2020-10-14 03:15:00|15849.3|15839.3|15862.3|15852.3|15870.3|15860.3|15848.3|15838.3|1881
1602645600000|2020-10-14 03:20:00|15861.3|15851.3|15851.3|15841.3|15865.3|15855.3|15849.3|15839.3|708
1602645900000|2020-10-14 03:25:00|15850.3|15840.3|15850.3|15840.3|15856.3|15846.3|15846.3|15836.3|895
1602646200000|2020-10-14 03:30:00|15852.3|15842.3|15851.3|15841.3|15852.3|15842.3|15844.3|15834.3|613
1602646500000|2020-10-14 03:35:00|15853.3|15843.3|15847.3|15837.3|15855.3|15845.3|15845.3|15835.3|305
1602646800000|2020-10-14 03:40:00|15849.3|15839.3|15844.3|15834.3|15850.3|15840.3|15844.3|15834.3|391
1602647100000|2020-10-14 03:45:00|15845.3|15835.3|15844.3|15834.3|15848.3|15838.3|15841.3|15831.3|384
1602647400000|2020-10-14 03:50:00|15846.3|15836.3|15844.3|15834.3|15846.3|15836.3|15839.3|15829.3|473
1602647700000|2020-10-14 03:55:00|15845.3|15835.3|15839.3|15829.3|15845.3|15835.3|15835.3|15825.3|542
1602648000000|2020-10-14 04:00:00|15841.3|15831.3|15849.3|15839.3|15850.3|15840.3|15841.3|15831.3|137
1602648300000|2020-10-14 04:05:00|15850.3|15840.3|15850.3|15840.3|15852.3|15842.3|15850.3|15840.3|98
1602648600000|2020-10-14 04:10:00|15852.3|15842.3|15851.3|15841.3|15852.3|15842.3|15850.3|15840.3|32
1602648900000|2020-10-14 04:15:00|15852.3|15842.3|15847.3|15837.3|15853.3|15843.3|15847.3|15837.3|184
1602649200000|2020-10-14 04:20:00|15848.3|15838.3|15848.3|15838.3|15848.3|15838.3|15845.3|15835.3|161
1602649500000|2020-10-14 04:25:00|15847.3|15837.3|15845.3|15835.3|15849.3|15839.3|15845.3|15835.3|146
1602649800000|2020-10-14 04:30:00|15846.3|15836.3|15846.3|15836.3|15847.3|15837.3|15845.3|15835.3|53
1602650100000|2020-10-14 04:35:00|15847.3|15837.3|15847.3|15837.3|15850.3|15840.3|15845.3|15835.3|236
1602650400000|2020-10-14 04:40:00|15846.3|15836.3|15843.3|15833.3|15848.3|15838.3|15842.3|15832.3|113
1602650700000|2020-10-14 04:45:00|15844.3|15834.3|15839.3|15829.3|15844.3|15834.3|15839.3|15829.3|192
1602651000000|2020-10-14 04:50:00|15838.3|15828.3|15837.3|15827.3|15839.3|15829.3|15836.3|15826.3|234
1602651300000|2020-10-14 04:55:00|15838.3|15828.3|15839.3|15829.3|15842.3|15832.3|15836.3|15826.3|406
1602651600000|2020-10-14 05:00:00|15841.3|15831.3|15858.3|15848.3|15860.3|15850.3|15836.3|15826.3|3165
1602651900000|2020-10-14 05:05:00|15859.3|15849.3|15848.3|15838.3|15865.3|15855.3|15848.3|15838.3|2898
1602652200000|2020-10-14 05:10:00|15847.3|15837.3|15824.3|15814.3|15852.3|15842.3|15824.3|15814.3|3341
1602652500000|2020-10-14 05:15:00|15826.3|15816.3|15822.3|15812.3|15835.3|15825.3|15821.3|15811.3|2148
1602652800000|2020-10-14 05:20:00|15823.3|15813.3|15838.3|15828.3|15840.3|15830.3|15821.3|15811.3|2283
1602653100000|2020-10-14 05:25:00|15839.3|15829.3|15826.3|15816.3|15839.3|15829.3|15820.3|15810.3|1604
1602653400000|2020-10-14 05:30:00|15824.3|15814.3|15835.3|15825.3|15835.3|15825.3|15821.3|15811.3|1473
1602653700000|2020-10-14 05:35:00|15833.3|15823.3|15844.3|15834.3|15847.3|15837.3|15832.3|15822.3|1703
1602654000000|2020-10-14 05:40:00|15843.3|15833.3|15853.3|15843.3|15854.3|15844.3|15826.3|15816.3|2037
1602654300000|2020-10-14 05:45:00|15854.3|15844.3|15868.3|15858.3|15871.3|15861.3|15853.3|15843.3|2120
1602654600000|2020-10-14 05:50:00|15869.3|15859.3|15864.3|15854.3|15874.3|15864.3|15861.3|15851.3|966
1602654900000|2020-10-14 05:55:00|15865.3|15855.3|15863.3|15853.3|15868.3|15858.3|15860.3|15850.3|1228
1602655200000|2020-10-14 06:00:00|15862.3|15852.3|15880.3|15870.3|15882.3|15872.3|15857.3|15847.3|1844
1602655500000|2020-10-14 06:05:00|15881.3|15871.3|15887.3|15877.3|15889.3|15879.3|15869.3|15859.3|1922
1602655800000|2020-10-14 06:10:00|15888.3|15878.3|15878.3|15868.3|15888.3|15878.3|15873.3|15863.3|1242
1602656100000|2020-10-14 06:15:00|15877.3|15867.3|15873.3|15863.3|15886.3|15876.3|15870.3|15860.3|1222
1602656400000|2020-10-14 06:20:00|15872.3|15862.3|15869.3|15859.3|15876.3|15866.3|15867.3|15857.3|1402
1602656700000|2020-10-14 06:25:00|15870.3|15860.3|15860.3|15850.3|15870.3|15860.3|15856.3|15846.3|1843
1602657000000|2020-10-14 06:30:00|15859.3|15849.3|15865.3|15855.3|15870.3|15860.3|15855.3|15845.3|2102
1602657300000|2020-10-14 06:35:00|15866.3|15856.3|15874.3|15864.3|15876.3|15866.3|15864.3|15854.3|1239
1602657600000|2020-10-14 06:40:00|15873.3|15863.3|15892.3|15882.3|15894.3|15884.3|15868.3|15858.3|2437
1602657900000|2020-10-14 06:45:00|15891.3|15881.3|15879.3|15869.3|15903.3|15893.3|15879.3|15869.3|2821
1602658200000|2020-10-14 06:50:00|15878.3|15868.3|15875.3|15865.3|15882.3|15872.3|15874.3|15864.3|1982
1602658500000|2020-10-14 06:55:00|15874.3|15864.3|15873.3|15863.3|15884.3|15874.3|15865.3|15855.3|4273
1602658800000|2020-10-14 07:00:00|15875.3|15864.3|15868.3|15856.3|15881.3|15869.3|15866.3|15854.3|1636
1602659100000|2020-10-14 07:05:00|15867.3|15857.3|15862.3|15851.3|15870.3|15858.3|15860.3|15848.3|1082
1602659400000|2020-10-14 07:10:00|15863.3|15852.3|15859.3|15847.3|15870.3|15858.3|15856.3|15845.3|762
1602659700000|2020-10-14 07:15:00|15858.3|15846.3|15865.3|15853.3|15870.3|15858.3|15856.3|15845.3|306
1602660000000|2020-10-14 07:20:00|15867.3|15855.3|15871.3|15859.3|15871.3|15860.3|15859.3|15848.3|294
1602660300000|2020-10-14 07:25:00|15870.3|15860.3|15870.3|15859.3|15875.3|15863.3|15869.3|15858.3|241
1602660600000|2020-10-14 07:30:00|15869.3|15858.3|15860.3|15849.3|15871.3|15859.3|15859.3|15847.3|398
1602660900000|2020-10-14 07:35:00|15861.3|15850.3|15867.3|15855.3|15867.3|15855.3|15860.3|15849.3|272
1602661200000|2020-10-14 07:40:00|15868.3|15856.3|15874.3|15862.3|15874.3|15862.3|15867.3|15855.3|330
1602661500000|2020-10-14 07:45:00|15873.3|15863.3|15870.3|15859.3|15877.3|15866.3|15867.3|15856.3|365
1602661800000|2020-10-14 07:50:00|15871.3|15858.3|15870.3|15858.3|15872.3|15861.3|15868.3|15857.3|228
1602662100000|2020-10-14 07:55:00|15869.3|15857.3|15873.3|15861.3|15876.3|15865.3|15868.3|15857.3|310
1602662400000|2020-10-14 08:00:00|15872.3|15860.3|15869.3|15858.3|15873.3|15862.3|15864.3|15852.3|555
1602662700000|2020-10-14 08:05:00|15870.3|15857.3|15862.3|15851.3|15870.3|15859.3|15862.3|15851.3|552
1602663000000|2020-10-14 08:10:00|15863.3|15852.3|15849.3|15838.3|15863.3|15852.3|15847.3|15836.3|1121
1602663300000|2020-10-14 08:15:00|15850.3|15837.3|15848.3|15837.3|15874.3|15863.3|15848.3|15836.3|1572
1602663600000|2020-10-14 08:20:00|15846.3|15836.3|15854.3|15842.3|15868.3|15857.3|15841.3|15830.3|775
1602663900000|2020-10-14 08:25:00|15853.3|15841.3|15862.3|15848.3|15867.3|15856.3|15848.3|15836.3|512
1602664200000|2020-10-14 08:30:00|15877.4|15853.4|15872.1|15848.1|15881.7|15857.7|15869.3|15845.3|0
1602664500000|2020-10-14 08:35:00|15869.7|15845.7|15870.2|15846.2|15873.5|15849.5|15863.8|15839.8|964
1602664800000|2020-10-14 08:40:00|15870.4|15846.4|15874.4|15850.4|15879.7|15855.7|15869.8|15845.8|0
1602665100000|2020-10-14 08:45:00|15876.9|15852.9|15877|15853|15885.9|15861.9|15874.9|15850.9|0
1602665400000|2020-10-14 08:50:00|15876.8|15852.8|15882.9|15858.9|15883.6|15859.6|15876.4|15852.4|0
1602665700000|2020-10-14 08:55:00|15882.5|15858.5|15869.8|15845.8|15882.5|15858.5|15869.8|15845.8|0
1602666000000|2020-10-14 09:00:00|15872.3|15860.3|15869.3|15858.3|15881.3|15869.3|15868.3|15856.3|374
1602666300000|2020-10-14 09:05:00|15868.3|15857.3|15863.3|15851.3|15869.3|15858.3|15860.3|15848.3|87
1602666600000|2020-10-14 09:10:00|15862.3|15850.3|15858.3|15846.3|15864.3|15853.3|15855.3|15844.3|186
1602666900000|2020-10-14 09:15:00|15857.3|15844.3|15863.3|15851.3|15867.3|15856.3|15854.3|15843.3|177
1602667200000|2020-10-14 09:20:00|15862.3|15852.3|15867.3|15856.3|15869.3|15858.3|15862.3|15850.3|81
1602667500000|2020-10-14 09:25:00|15868.3|15857.3|15863.3|15852.3|15870.3|15858.3|15862.3|15851.3|146
1602667800000|2020-10-14 09:30:00|15862.3|15851.3|15860.3|15849.3|15868.3|15857.3|15858.3|15846.3|166
1602668100000|2020-10-14 09:35:00|15858.3|15847.3|15854.3|15843.3|15859.3|15848.3|15851.3|15840.3|141
1602668400000|2020-10-14 09:40:00|15855.3|15844.3|15854.3|15843.3|15857.3|15846.3|15851.3|15840.3|124
1602668700000|2020-10-14 09:45:00|15853.3|15841.3|15859.3|15848.3|15859.3|15848.3|15850.3|15839.3|120
1602669000000|2020-10-14 09:50:00|15860.3|15849.3|15857.3|15846.3|15861.3|15850.3|15853.3|15841.3|60
1602669300000|2020-10-14 09:55:00|15856.3|15845.3|15852.3|15841.3|15858.3|15847.3|15850.3|15839.3|114
1602669600000|2020-10-14 10:00:00|15853.3|15842.3|15857.3|15845.3|15859.3|15848.3|15852.3|15841.3|85
1602669900000|2020-10-14 10:05:00|15856.3|15846.3|15837.3|15826.3|15859.3|15847.3|15835.3|15824.3|224
1602670200000|2020-10-14 10:10:00|15838.3|15827.3|15838.3|15826.3|15839.3|15828.3|15831.3|15820.3|256
1602670500000|2020-10-14 10:15:00|15837.3|15825.3|15843.3|15832.3|15843.3|15832.3|15832.3|15821.3|225
1602670800000|2020-10-14 10:20:00|15844.3|15833.3|15844.3|15833.3|15845.3|15834.3|15842.3|15831.3|61
1602671100000|2020-10-14 10:25:00|15845.3|15834.3|15842.3|15831.3|15845.3|15834.3|15834.3|15823.3|122
1602671400000|2020-10-14 10:30:00|15843.3|15832.3|15827.3|15816.3|15844.3|15833.3|15827.3|15816.3|395
1602671700000|2020-10-14 10:35:00|15828.3|15815.3|15826.3|15814.3|15828.3|15817.3|15821.3|15810.3|165
1602672000000|2020-10-14 10:40:00|15825.3|15813.3|15829.3|15818.3|15829.3|15818.3|15824.3|15812.3|84
1602672300000|2020-10-14 10:45:00|15828.3|15817.3|15829.3|15817.3|15832.3|15821.3|15827.3|15815.3|73
1602672600000|2020-10-14 10:50:00|15828.3|15818.3|15833.3|15822.3|15835.3|15824.3|15828.3|15817.3|127
1602672900000|2020-10-14 10:55:00|15834.3|15823.3|15831.3|15819.3|15834.3|15823.3|15828.3|15816.3|153
1602673200000|2020-10-14 11:00:00|15830.3|15820.3|15830.3|15818.3|15833.3|15822.3|15828.3|15817.3|116
1602673500000|2020-10-14 11:05:00|15831.3|15819.3|15833.3|15821.3|15833.3|15822.3|15831.3|15818.3|165
1602673800000|2020-10-14 11:10:00|15832.3|15822.3|15836.3|15824.3|15836.3|15824.3|15831.3|15820.3|77
1602674100000|2020-10-14 11:15:00|15835.3|15825.3|15830.3|15819.3|15836.3|15825.3|15830.3|15819.3|138
1602674400000|2020-10-14 11:20:00|15831.3|15820.3|15840.3|15829.3|15841.3|15830.3|15830.3|15819.3|109
1602674700000|2020-10-14 11:25:00|15841.3|15830.3|15842.3|15830.3|15842.3|15831.3|15837.3|15826.3|65
1602675000000|2020-10-14 11:30:00|15841.3|15831.3|15840.3|15829.3|15843.3|15831.3|15838.3|15827.3|44
1602675300000|2020-10-14 11:35:00|15841.3|15830.3|15844.3|15833.3|15846.3|15835.3|15840.3|15829.3|27
1602675600000|2020-10-14 11:40:00|15843.3|15832.3|15837.3|15826.3|15845.3|15833.3|15833.3|15822.3|110
1602675900000|2020-10-14 11:45:00|15835.3|15824.3|15845.3|15833.3|15845.3|15834.3|15835.3|15824.3|213
1602676200000|2020-10-14 11:50:00|15844.3|15834.3|15849.3|15837.3|15849.3|15837.3|15844.3|15833.3|321
1602676500000|2020-10-14 11:55:00|15848.3|15838.3|15851.3|15839.3|15851.3|15839.3|15847.3|15836.3|66
1602676800000|2020-10-14 12:00:00|15850.3|15838.3|15848.3|15836.3|15851.3|15839.3|15846.3|15835.3|89
1602677100000|2020-10-14 12:05:00|15849.3|15837.3|15850.3|15839.3|15851.3|15840.3|15849.3|15836.3|135
1602677400000|2020-10-14 12:10:00|15851.3|15840.3|15850.3|15839.3|15853.3|15842.3|15849.3|15838.3|139
1602677700000|2020-10-14 12:15:00|15851.3|15838.3|15858.3|15846.3|15858.3|15847.3|15851.3|15838.3|76
1602678000000|2020-10-14 12:20:00|15857.3|15847.3|15849.3|15837.3|15857.3|15847.3|15848.3|15837.3|51
1602678300000|2020-10-14 12:25:00|15850.3|15838.3|15853.3|15842.3|15854.3|15843.3|15850.3|15838.3|166
1602678600000|2020-10-14 12:30:00|15852.3|15841.3|15856.3|15844.3|15858.3|15847.3|15851.3|15840.3|197
1602678900000|2020-10-14 12:35:00|15855.3|15845.3|15853.3|15842.3|15855.3|15845.3|15851.3|15839.3|124
1602679200000|2020-10-14 12:40:00|15854.3|15843.3|15852.3|15840.3|15855.3|15844.3|15850.3|15839.3|55
1602679500000|2020-10-14 12:45:00|15851.3|15841.3|15850.3|15838.3|15853.3|15842.3|15848.3|15837.3|74
1602679800000|2020-10-14 12:50:00|15849.3|15839.3|15854.3|15843.3|15855.3|15844.3|15849.3|15839.3|183
1602680100000|2020-10-14 12:55:00|15855.3|15842.3|15853.3|15841.3|15856.3|15845.3|15853.3|15841.3|115
1602680400000|2020-10-14 13:00:00|15854.3|15842.3|15852.3|15840.3|15854.3|15843.3|15847.3|15835.3|142
1602680700000|2020-10-14 13:05:00|15853.3|15841.3|15865.3|15853.3|15865.3|15854.3|15853.3|15841.3|272
1602681000000|2020-10-14 13:10:00|15866.3|15854.3|15866.3|15854.3|15866.3|15855.3|15863.3|15851.3|232
1602681300000|2020-10-14 13:15:00|15865.3|15855.3|15866.3|15855.3|15869.3|15858.3|15865.3|15854.3|199
1602681600000|2020-10-14 13:20:00|15865.3|15854.3|15863.3|15852.3|15868.3|15857.3|15863.3|15852.3|202
1602681900000|2020-10-14 13:25:00|15864.3|15851.3|15856.3|15845.3|15864.3|15852.3|15855.3|15844.3|172
1602682200000|2020-10-14 13:30:00|15857.3|15844.3|15859.3|15847.3|15862.3|15850.3|15849.3|15838.3|467
1602682500000|2020-10-14 13:35:00|15860.3|15848.3|15855.3|15844.3|15862.3|15851.3|15854.3|15843.3|178
1602682800000|2020-10-14 13:40:00|15856.3|15845.3|15860.3|15849.3|15862.3|15851.3|15854.3|15843.3|138
1602683100000|2020-10-14 13:45:00|15861.3|15850.3|15871.3|15859.3|15872.3|15861.3|15860.3|15849.3|344
1602683400000|2020-10-14 13:50:00|15870.3|15858.3|15867.3|15856.3|15870.3|15858.3|15865.3|15854.3|144
1602683700000|2020-10-14 13:55:00|15868.3|15857.3|15860.3|15848.3|15869.3|15857.3|15857.3|15846.3|221
1602684000000|2020-10-14 14:00:00|15861.3|15849.3|15854.3|15842.3|15862.3|15851.3|15851.3|15840.3|267
1602684300000|2020-10-14 14:05:00|15855.3|15843.3|15856.3|15844.3|15858.3|15847.3|15851.3|15840.3|128
1602684600000|2020-10-14 14:10:00|15855.3|15845.3|15852.3|15841.3|15856.3|15845.3|15848.3|15837.3|189
1602684900000|2020-10-14 14:15:00|15853.3|15840.3|15854.3|15842.3|15858.3|15847.3|15850.3|15839.3|141
1602685200000|2020-10-14 14:20:00|15855.3|15843.3|15853.3|15842.3|15855.3|15843.3|15848.3|15837.3|222
1602685500000|2020-10-14 14:25:00|15854.3|15841.3|15842.3|15829.3|15854.3|15841.3|15840.3|15829.3|223
1602685800000|2020-10-14 14:30:00|15843.3|15830.3|15838.3|15827.3|15846.3|15835.3|15835.3|15823.3|320
1602686100000|2020-10-14 14:35:00|15837.3|15826.3|15853.3|15841.3|15853.3|15842.3|15836.3|15825.3|162
1602686400000|2020-10-14 14:40:00|15852.3|15842.3|15851.3|15840.3|15856.3|15845.3|15850.3|15839.3|148
1602686700000|2020-10-14 14:45:00|15850.3|15839.3|15854.3|15843.3|15857.3|15845.3|15850.3|15839.3|124
1602687000000|2020-10-14 14:50:00|15853.3|15842.3|15850.3|15839.3|15854.3|15843.3|15848.3|15837.3|117
1602687300000|2020-10-14 14:55:00|15849.3|15838.3|15851.3|15839.3|15851.3|15840.3|15844.3|15833.3|201
1602687600000|2020-10-14 15:00:00|15852.3|15840.3|15847.3|15836.3|15853.3|15841.3|15840.3|15829.3|195
1602687900000|2020-10-14 15:05:00|15848.3|15837.3|15852.3|15841.3|15855.3|15843.3|15847.3|15835.3|162
1602688200000|2020-10-14 15:10:00|15853.3|15840.3|15850.3|15839.3|15856.3|15845.3|15849.3|15838.3|169
1602688500000|2020-10-14 15:15:00|15851.3|15838.3|15846.3|15835.3|15853.3|15841.3|15844.3|15833.3|88
1602688800000|2020-10-14 15:20:00|15847.3|15836.3|15854.3|15843.3|15855.3|15844.3|15843.3|15832.3|118
1602689100000|2020-10-14 15:25:00|15855.3|15844.3|15843.3|15832.3|15855.3|15844.3|15842.3|15831.3|196
1602689400000|2020-10-14 15:30:00|15845.3|15834.3|15839.3|15827.3|15846.3|15835.3|15837.3|15826.3|177
1602689700000|2020-10-14 15:35:00|15838.3|15828.3|15836.3|15825.3|15845.3|15834.3|15836.3|15824.3|216
1602690000000|2020-10-14 15:40:00|15835.3|15824.3|15839.3|15827.3|15844.3|15833.3|15833.3|15822.3|218
1602690300000|2020-10-14 15:45:00|15838.3|15828.3|15833.3|15822.3|15839.3|15828.3|15829.3|15818.3|384
1602690600000|2020-10-14 15:50:00|15832.3|15821.3|15824.3|15813.3|15833.3|15822.3|15824.3|15813.3|266
1602690900000|2020-10-14 15:55:00|15825.3|15814.3|15822.3|15810.3|15827.3|15816.3|15821.3|15810.3|177
1602691200000|2020-10-14 16:00:00|15821.3|15811.3|15824.3|15813.3|15825.3|15814.3|15821.3|15810.3|159
1602691500000|2020-10-14 16:05:00|15823.3|15812.3|15828.3|15816.3|15829.3|15818.3|15822.3|15811.3|127
1602691800000|2020-10-14 16:10:00|15827.3|15815.3|15824.3|15813.3|15828.3|15817.3|15822.3|15811.3|187
1602692100000|2020-10-14 16:15:00|15825.3|15814.3|15807.3|15796.3|15825.3|15814.3|15807.3|15796.3|557
1602692400000|2020-10-14 16:20:00|15806.3|15795.3|15797.3|15786.3|15809.3|15798.3|15797.3|15786.3|311
1602692700000|2020-10-14 16:25:00|15798.3|15785.3|15812.3|15801.3|15813.3|15801.3|15798.3|15785.3|223
1602693000000|2020-10-14 16:30:00|15811.3|15800.3|15814.3|15802.3|15815.3|15803.3|15809.3|15798.3|168
1602693300000|2020-10-14 16:35:00|15813.3|15801.3|15813.3|15801.3|15818.3|15807.3|15809.3|15798.3|219
1602693600000|2020-10-14 16:40:00|15812.3|15800.3|15817.3|15805.3|15819.3|15807.3|15812.3|15800.3|127
1602693900000|2020-10-14 16:45:00|15816.3|15806.3|15813.3|15801.3|15817.3|15806.3|15811.3|15800.3|101
1602694200000|2020-10-14 16:50:00|15812.3|15800.3|15816.3|15804.3|15816.3|15805.3|15810.3|15799.3|110
1602694500000|2020-10-14 16:55:00|15815.3|15803.3|15812.3|15801.3|15819.3|15808.3|15808.3|15797.3|137
1602694800000|2020-10-14 17:00:00|15811.3|15800.3|15820.3|15808.3|15820.3|15809.3|15810.3|15799.3|118
1602695100000|2020-10-14 17:05:00|15821.3|15809.3|15817.3|15805.3|15822.3|15810.3|15815.3|15804.3|80
1602695400000|2020-10-14 17:10:00|15816.3|15804.3|15814.3|15803.3|15817.3|15805.3|15812.3|15801.3|77
1602695700000|2020-10-14 17:15:00|15813.3|15802.3|15811.3|15800.3|15815.3|15804.3|15810.3|15799.3|45
1602696000000|2020-10-14 17:20:00|15812.3|15801.3|15811.3|15800.3|15813.3|15801.3|15808.3|15797.3|54
1602696300000|2020-10-14 17:25:00|15812.3|15799.3|15810.3|15798.3|15813.3|15802.3|15808.3|15797.3|35
1602696600000|2020-10-14 17:30:00|15811.3|15799.3|15808.3|15797.3|15812.3|15801.3|15806.3|15795.3|99
1602696900000|2020-10-14 17:35:00|15809.3|15798.3|15812.3|15800.3|15813.3|15802.3|15808.3|15796.3|95
1602697200000|2020-10-14 17:40:00|15811.3|15799.3|15811.3|15800.3|15814.3|15802.3|15809.3|15798.3|68
1602697500000|2020-10-14 17:45:00|15812.3|15801.3|15813.3|15801.3|15814.3|15802.3|15809.3|15798.3|50
1602697800000|2020-10-14 17:50:00|15812.3|15802.3|15818.3|15807.3|15818.3|15807.3|15812.3|15801.3|51
1602698100000|2020-10-14 17:55:00|15817.3|15806.3|15817.3|15805.3|15819.3|15808.3|15816.3|15805.3|40
1602698400000|2020-10-14 18:00:00|15816.3|15806.3|15817.3|15806.3|15820.3|15809.3|15816.3|15805.3|50
1602698700000|2020-10-14 18:05:00|15818.3|15807.3|15821.3|15809.3|15822.3|15811.3|15817.3|15806.3|69
1602699000000|2020-10-14 18:10:00|15820.3|15808.3|15823.3|15811.3|15823.3|15812.3|15818.3|15807.3|38
1602699300000|2020-10-14 18:15:00|15822.3|15812.3|15813.3|15802.3|15823.3|15812.3|15813.3|15801.3|80
1602699600000|2020-10-14 18:20:00|15814.3|15801.3|15814.3|15802.3|15818.3|15806.3|15810.3|15799.3|93
1602699900000|2020-10-14 18:25:00|15813.3|15803.3|15804.3|15792.3|15814.3|15803.3|15802.3|15791.3|291
1602700200000|2020-10-14 18:30:00|15803.3|15793.3|15804.3|15793.3|15809.3|15798.3|15803.3|15792.3|97
1602700500000|2020-10-14 18:35:00|15805.3|15794.3|15806.3|15795.3|15807.3|15796.3|15804.3|15793.3|99
1602700800000|2020-10-14 18:40:00|15807.3|15794.3|15804.3|15794.3|15811.3|15799.3|15803.3|15792.3|110
1602701100000|2020-10-14 18:45:00|15804.8|15794.8|15803.8|15793.8|15808.8|15798.8|15802.8|15792.8|85
1602701400000|2020-10-14 18:50:00|15803.3|15793.3|15801.3|15791.3|15805.8|15795.8|15800.8|15790.8|160
1602701700000|2020-10-14 18:55:00|15800.8|15790.8|15805.3|15795.3|15806.8|15796.8|15800.8|15790.8|123
1602702000000|2020-10-14 19:00:00|15805.8|15795.8|15812.3|15802.3|15812.8|15802.8|15804.3|15794.3|75
1602702300000|2020-10-14 19:05:00|15812.8|15802.8|15812.3|15802.3|15815.3|15805.3|15808.8|15798.8|99
1602702600000|2020-10-14 19:10:00|15812.8|15802.8|15821.3|15811.3|15821.8|15811.8|15812.8|15802.8|69
1602702900000|2020-10-14 19:15:00|15821.8|15811.8|15819.8|15809.8|15821.8|15811.8|15818.8|15808.8|103
1602703200000|2020-10-14 19:20:00|15820.3|15810.3|15814.3|15804.3|15822.3|15812.3|15814.3|15804.3|103
1602703500000|2020-10-14 19:25:00|15813.8|15803.8|15814.3|15804.3|15816.8|15806.8|15811.8|15801.8|41
1602703800000|2020-10-14 19:30:00|15813.8|15803.8|15818.3|15808.3|15818.8|15808.8|15811.8|15801.8|77
1602704100000|2020-10-14 19:35:00|15818.8|15808.8|15813.3|15803.3|15819.3|15809.3|15811.3|15801.3|51
1602704400000|2020-10-14 19:40:00|15813.8|15803.8|15819.8|15809.8|15819.8|15809.8|15813.3|15803.3|108
1602704700000|2020-10-14 19:45:00|15820.3|15810.3|15814.3|15804.3|15821.8|15811.8|15811.3|15801.3|170
1602705000000|2020-10-14 19:50:00|15813.3|15803.3|15810.3|15800.3|15816.8|15806.8|15809.8|15799.8|173
1602705300000|2020-10-14 19:55:00|15811.3|15801.3|15802.3|15792.3|15816.3|15806.3|15802.3|15792.3|471
1602705600000|2020-10-14 20:00:00|15800.8|15790.8|15805.8|15795.8|15808.3|15798.3|15797.8|15787.8|644
1602705900000|2020-10-14 20:05:00|15805.3|15795.3|15807.8|15797.8|15808.3|15798.3|15803.8|15793.8|105
1602706200000|2020-10-14 20:10:00|15808.3|15798.3|15803.8|15793.8|15809.8|15799.8|15803.3|15793.3|90
1602706500000|2020-10-14 20:15:00|15810.8|15786.8|15809.2|15785.2|15811.3|15787.3|15808.4|15784.4|198
1602706800000|2020-10-14 20:20:00|15809.6|15785.6|15809.8|15785.8|15810.1|15786.1|15808.3|15784.3|6
1602707100000|2020-10-14 20:25:00|15809.6|15785.6|15807.8|15783.8|15810.3|15786.3|15807.7|15783.7|33
1602707400000|2020-10-14 20:30:00|15808.3|15784.3|15808.8|15784.8|15809.7|15785.7|15804.6|15780.6|70
1602707700000|2020-10-14 20:35:00|15808|15784|15801.1|15777.1|15808.8|15784.8|15800.2|15776.2|61
1602708000000|2020-10-14 20:40:00|15801.9|15777.9|15801.1|15777.1|15802.8|15778.8|15800.2|15776.2|55
1602708300000|2020-10-14 20:45:00|15801.9|15777.9|15802|15778|15803.7|15779.7|15799.5|15775.5|154
1602708600000|2020-10-14 20:50:00|15801.2|15777.2|15802|15778|15802|15778|15800.3|15776.3|6
1602708900000|2020-10-14 20:55:00|15801.2|15777.2|15799.7|15775.7|15802|15778|15797.4|15773.4|14
1602709200000|2020-10-14 21:00:00|15799.8|15775.8|15799.7|15775.7|15801|15777|15799.5|15775.5|11
1602709500000|2020-10-14 21:05:00|15799.5|15775.5|15799.4|15775.4|15800.2|15776.2|15799.3|15775.3|15
1602709800000|2020-10-14 21:10:00|15799.5|15775.5|15799.3|15775.3|15799.6|15775.6|15799.3|15775.3|4
1602710100000|2020-10-14 21:15:00|15799|15775|15798.9|15774.9|15799.3|15775.3|15798.9|15774.9|0
1602710400000|2020-10-14 21:20:00|15799.1|15775.1|15803.3|15779.3|15803.3|15779.3|15799.1|15775.1|0
1602710700000|2020-10-14 21:25:00|15803.5|15779.5|15804|15780|15804.9|15780.9|15803.1|15779.1|0
1602711000000|2020-10-14 21:30:00|15803.8|15779.8|15799.2|15775.2|15803.9|15779.9|15798.4|15774.4|0
1602711300000|2020-10-14 21:35:00|15797.9|15773.9|15797.7|15773.7|15798.1|15774.1|15797.7|15773.7|0
1602711600000|2020-10-14 21:40:00|15798.1|15774.1|15798.7|15774.7|15798.8|15774.8|15798.1|15774.1|0
1602711900000|2020-10-14 21:45:00|15798.3|15774.3|15798.9|15774.9|15798.9|15774.9|15798.3|15774.3|0
1602712200000|2020-10-14 21:50:00|15799.1|15775.1|15799.1|15775.1|15800|15776|15799.1|15775.1|0
1602712500000|2020-10-14 21:55:00|15799.7|15775.7|15804.5|15780.5|15804.6|15780.6|15799.7|15775.7|0
1602712800000|2020-10-14 22:00:00|15804|15780|15814.9|15790.9|15816.6|15792.6|15804|15780|0
1602713100000|2020-10-14 22:05:00|15815.7|15791.7|15817.4|15793.4|15818.3|15794.3|15814|15790|0
1602713400000|2020-10-14 22:10:00|15818.3|15794.3|15826|15802|15830.3|15806.3|15817.4|15793.4|0
1602713700000|2020-10-14 22:15:00|15826.9|15802.9|15827.7|15803.7|15828.6|15804.6|15826|15802|0
1602714000000|2020-10-14 22:20:00|15828.6|15804.6|15824.3|15800.3|15828.6|15804.6|15823.5|15799.5|0
1602714300000|2020-10-14 22:25:00|15823.5|15799.5|15826|15802|15827.7|15803.7|15821.8|15797.8|0
1602714600000|2020-10-14 22:30:00|15826.4|15802.4|15816.6|15792.6|15827.7|15803.7|15816.6|15792.6|0
1602714900000|2020-10-14 22:35:00|15817.5|15793.5|15812.1|15788.1|15817.5|15793.5|15804.8|15780.8|0
1602715200000|2020-10-14 22:40:00|15812.9|15788.9|15794.2|15770.2|15812.9|15788.9|15790.1|15766.1|0
1602715500000|2020-10-14 22:45:00|15795|15771|15801|15777|15801.9|15777.9|15788.2|15764.2|0
1602715800000|2020-10-14 22:50:00|15801.9|15777.9|15824.4|15800.4|15824.9|15800.9|15797.6|15773.6|0
1602716100000|2020-10-14 22:55:00|15824.9|15800.9|15821|15797|15824.9|15800.9|15820.6|15796.6|0
1602716400000|2020-10-14 23:00:00|15821.5|15797.5|15822.3|15798.3|15824|15800|15820.6|15796.6|0
1602716700000|2020-10-14 23:05:00|15821.9|15797.9|15831.7|15807.7|15831.7|15807.7|15821.5|15797.5|0
1602717000000|2020-10-14 23:10:00|15830.8|15806.8|15823.8|15799.8|15832.7|15808.7|15822.1|15798.1|0
1602717300000|2020-10-14 23:15:00|15824.6|15800.6|15825.5|15801.5|15827.2|15803.2|15818.6|15794.6|0
1602717600000|2020-10-14 23:20:00|15826.3|15802.3|15828.9|15804.9|15830.6|15806.6|15824.6|15800.6|0
1602717900000|2020-10-14 23:25:00|15828.4|15804.4|15833.1|15809.1|15834.8|15810.8|15824.6|15800.6|0
1602718200000|2020-10-14 23:30:00|15834|15810|15834|15810|15834.8|15810.8|15832.3|15808.3|0
1602718500000|2020-10-14 23:35:00|15833.1|15809.1|15828|15804|15834|15810|15828|15804|0
1602718800000|2020-10-14 23:40:00|15828.4|15804.4|15828|15804|15831|15807|15825.5|15801.5|0
1602719100000|2020-10-14 23:45:00|15828.4|15804.4|15830.9|15806.9|15831.8|15807.8|15824.6|15800.6|0
1602719400000|2020-10-14 23:50:00|15830.5|15806.5|15827.1|15803.1|15830.9|15806.9|15825.8|15801.8|0
1602719700000|2020-10-14 23:55:00|15827.5|15803.5|15828.4|15804.4|15829.2|15805.2|15825.8|15801.8|0
1602720000000|2020-10-15 00:00:00|15827.5|15803.5|15833.9|15809.9|15834.3|15810.3|15824.5|15800.5|0
1602720300000|2020-10-15 00:05:00|15833.5|15809.5|15828.5|15804.5|15833.5|15809.5|15824.1|15800.1|0
1602720600000|2020-10-15 00:10:00|15828.9|15804.9|15828.5|15804.5|15830.2|15806.2|15820.8|15796.8|0
1602720900000|2020-10-15 00:15:00|15828.1|15804.1|15824.6|15800.6|15829.4|15805.4|15818.8|15794.8|0
1602721200000|2020-10-15 00:20:00|15825|15801|15824.2|15800.2|15829.1|15805.1|15821.3|15797.3|0
1602721500000|2020-10-15 00:25:00|15824.6|15800.6|15811.9|15787.9|15825.4|15801.4|15811.5|15787.5|0
1602721800000|2020-10-15 00:30:00|15812.2|15788.2|15810.3|15786.3|15818.7|15794.7|15807.6|15783.6|0
1602722100000|2020-10-15 00:35:00|15809.1|15785.1|15811.1|15787.1|15814.6|15790.6|15807.2|15783.2|0
1602722400000|2020-10-15 00:40:00|15811.3|15787.3|15814.6|15790.6|15815.1|15791.1|15808.1|15784.1|0
1602722700000|2020-10-15 00:45:00|15814.4|15790.4|15810.1|15786.1|15814.4|15790.4|15806.8|15782.8|0
1602723000000|2020-10-15 00:50:00|15809.8|15785.8|15810.5|15786.5|15814.6|15790.6|15804.3|15780.3|0
1602723300000|2020-10-15 00:55:00|15810.1|15786.1|15808.9|15784.9|15812.6|15788.6|15806.8|15782.8|0
1602723600000|2020-10-15 01:00:00|15807.3|15797.3|15820.3|15810.3|15826.3|15816.3|15805.3|15795.3|1487
1602723900000|2020-10-15 01:05:00|15822.3|15812.3|15813.3|15803.3|15824.3|15814.3|15809.3|15799.3|1136
1602724200000|2020-10-15 01:10:00|15814.3|15804.3|15806.3|15796.3|15817.3|15807.3|15805.3|15795.3|804
1602724500000|2020-10-15 01:15:00|15804.3|15794.3|15846.3|15836.3|15847.3|15837.3|15799.3|15789.3|2978
1602724800000|2020-10-15 01:20:00|15847.3|15837.3|15816.3|15806.3|15850.3|15840.3|15814.3|15804.3|2193
1602725100000|2020-10-15 01:25:00|15817.3|15807.3|15858.3|15848.3|15887.3|15877.3|15817.3|15807.3|6068
1602725400000|2020-10-15 01:30:00|15876.3|15866.3|15914.3|15904.3|15921.3|15911.3|15856.3|15846.3|13688
1602725700000|2020-10-15 01:35:00|15912.3|15902.3|15861.3|15851.3|15922.3|15912.3|15854.3|15844.3|7646
1602726000000|2020-10-15 01:40:00|15860.3|15850.3|15863.3|15853.3|15873.3|15863.3|15850.3|15840.3|3406
1602726300000|2020-10-15 01:45:00|15862.3|15852.3|15855.3|15845.3|15862.3|15852.3|15841.3|15831.3|5073
1602726600000|2020-10-15 01:50:00|15854.3|15844.3|15824.3|15814.3|15856.3|15846.3|15824.3|15814.3|4054
1602726900000|2020-10-15 01:55:00|15823.3|15813.3|15840.3|15830.3|15848.3|15838.3|15822.3|15812.3|2652
1602727200000|2020-10-15 02:00:00|15844.3|15834.3|15860.3|15850.3|15862.3|15852.3|15834.3|15824.3|2775
1602727500000|2020-10-15 02:05:00|15859.3|15849.3|15926.3|15916.3|15927.3|15917.3|15851.3|15841.3|5482
1602727800000|2020-10-15 02:10:00|15927.3|15917.3|15988.3|15978.3|15989.3|15979.3|15926.3|15916.3|8303
1602728100000|2020-10-15 02:15:00|15987.3|15977.3|15968.3|15958.3|15993.3|15983.3|15965.3|15955.3|5188
1602728400000|2020-10-15 02:20:00|15967.3|15957.3|15941.3|15931.3|15968.3|15958.3|15929.3|15919.3|3727
1602728700000|2020-10-15 02:25:00|15940.3|15930.3|15943.3|15933.3|15955.3|15945.3|15939.3|15929.3|2496
1602729000000|2020-10-15 02:30:00|15944.3|15934.3|15928.3|15918.3|15947.3|15937.3|15925.3|15915.3|2461
1602729300000|2020-10-15 02:35:00|15929.3|15919.3|15945.3|15935.3|15949.3|15939.3|15928.3|15918.3|2045
1602729600000|2020-10-15 02:40:00|15944.3|15934.3|15941.3|15931.3|15944.3|15934.3|15930.3|15920.3|1772
1602729900000|2020-10-15 02:45:00|15940.3|15930.3|15940.3|15930.3|15946.3|15936.3|15932.3|15922.3|1965
1602730200000|2020-10-15 02:50:00|15941.3|15931.3|15913.3|15903.3|15941.3|15931.3|15888.3|15878.3|5692
1602730500000|2020-10-15 02:55:00|15914.3|15904.3|15898.3|15888.3|15920.3|15910.3|15898.3|15888.3|1524
1602730800000|2020-10-15 03:00:00|15897.3|15887.3|15900.3|15890.3|15910.3|15900.3|15885.3|15875.3|2323
1602731100000|2020-10-15 03:05:00|15901.3|15891.3|15937.3|15927.3|15939.3|15929.3|15899.3|15889.3|2055
1602731400000|2020-10-15 03:10:00|15936.3|15926.3|15941.3|15931.3|15946.3|15936.3|15930.3|15920.3|2007
1602731700000|2020-10-15 03:15:00|15939.3|15929.3|15964.3|15954.3|15964.3|15954.3|15934.3|15924.3|3321
1602732000000|2020-10-15 03:20:00|15963.3|15953.3|15926.3|15916.3|15969.3|15959.3|15926.3|15916.3|2354
1602732300000|2020-10-15 03:25:00|15925.3|15915.3|15931.3|15921.3|15932.3|15922.3|15911.3|15901.3|2172
1602732600000|2020-10-15 03:30:00|15932.3|15922.3|15927.3|15917.3|15933.3|15923.3|15921.3|15911.3|255
1602732900000|2020-10-15 03:35:00|15926.3|15916.3|15925.3|15915.3|15930.3|15920.3|15923.3|15913.3|312
1602733200000|2020-10-15 03:40:00|15924.3|15914.3|15914.3|15904.3|15924.3|15914.3|15912.3|15902.3|359
1602733500000|2020-10-15 03:45:00|15915.3|15905.3|15910.3|15900.3|15919.3|15909.3|15910.3|15900.3|427
1602733800000|2020-10-15 03:50:00|15909.3|15899.3|15911.3|15901.3|15916.3|15906.3|15905.3|15895.3|851
1602734100000|2020-10-15 03:55:00|15910.3|15900.3|15915.3|15905.3|15915.3|15905.3|15909.3|15899.3|302
1602734400000|2020-10-15 04:00:00|15914.3|15904.3|15913.3|15903.3|15916.3|15906.3|15910.3|15900.3|148
1602734700000|2020-10-15 04:05:00|15912.3|15902.3|15911.3|15901.3|15914.3|15904.3|15909.3|15899.3|133
1602735000000|2020-10-15 04:10:00|15913.3|15903.3|15916.3|15906.3|15917.3|15907.3|15911.3|15901.3|115
1602735300000|2020-10-15 04:15:00|15917.3|15907.3|15912.3|15902.3|15917.3|15907.3|15910.3|15900.3|176
1602735600000|2020-10-15 04:20:00|15911.3|15901.3|15910.3|15900.3|15913.3|15903.3|15909.3|15899.3|148
1602735900000|2020-10-15 04:25:00|15911.3|15901.3|15918.3|15908.3|15921.3|15911.3|15910.3|15900.3|364
1602736200000|2020-10-15 04:30:00|15919.3|15909.3|15923.3|15913.3|15925.3|15915.3|15919.3|15909.3|279
1602736500000|2020-10-15 04:35:00|15922.3|15912.3|15923.3|15913.3|15926.3|15916.3|15921.3|15911.3|249
1602736800000|2020-10-15 04:40:00|15922.3|15912.3|15922.3|15912.3|15922.3|15912.3|15920.3|15910.3|77
1602737100000|2020-10-15 04:45:00|15923.3|15913.3|15920.3|15910.3|15923.3|15913.3|15920.3|15910.3|189
1602737400000|2020-10-15 04:50:00|15921.3|15911.3|15921.3|15911.3|15923.3|15913.3|15920.3|15910.3|127
1602737700000|2020-10-15 04:55:00|15922.3|15912.3|15922.3|15912.3|15922.3|15912.3|15918.3|15908.3|149
1602738000000|2020-10-15 05:00:00|15924.3|15914.3|15949.3|15939.3|15950.3|15940.3|15917.3|15907.3|3171
1602738300000|2020-10-15 05:05:00|15950.3|15940.3|15935.3|15925.3|15954.3|15944.3|15935.3|15925.3|1416
1602738600000|2020-10-15 05:10:00|15934.3|15924.3|15936.3|15926.3|15945.3|15935.3|15925.3|15915.3|1667
1602738900000|2020-10-15 05:15:00|15935.3|15925.3|15924.3|15914.3|15936.3|15926.3|15919.3|15909.3|1368
1602739200000|2020-10-15 05:20:00|15925.3|15915.3|15922.3|15912.3|15933.3|15923.3|15922.3|15912.3|1716
1602739500000|2020-10-15 05:25:00|15923.3|15913.3|15937.3|15927.3|15938.3|15928.3|15922.3|15912.3|1240
1602739800000|2020-10-15 05:30:00|15936.3|15926.3|15945.3|15935.3|15954.3|15944.3|15935.3|15925.3|1181
1602740100000|2020-10-15 05:35:00|15944.3|15934.3|15959.3|15949.3|15963.3|15953.3|15942.3|15932.3|3742
1602740400000|2020-10-15 05:40:00|15960.3|15950.3|15950.3|15940.3|15960.3|15950.3|15945.3|15935.3|2267
1602740700000|2020-10-15 05:45:00|15953.3|15943.3|15953.3|15943.3|15955.3|15945.3|15946.3|15936.3|909
1602741000000|2020-10-15 05:50:00|15952.3|15942.3|15945.3|15935.3|15952.3|15942.3|15945.3|15935.3|768
1602741300000|2020-10-15 05:55:00|15946.3|15936.3|15947.3|15937.3|15948.3|15938.3|15940.3|15930.3|718
1602741600000|2020-10-15 06:00:00|15946.3|15936.3|15931.3|15921.3|15946.3|15936.3|15923.3|15913.3|1810
1602741900000|2020-10-15 06:05:00|15930.3|15920.3|15918.3|15908.3|15933.3|15923.3|15915.3|15905.3|1661
1602742200000|2020-10-15 06:10:00|15917.3|15907.3|15917.3|15907.3|15927.3|15917.3|15915.3|15905.3|1399
1602742500000|2020-10-15 06:15:00|15916.3|15906.3|15915.3|15905.3|15917.3|15907.3|15895.3|15885.3|2524
1602742800000|2020-10-15 06:20:00|15916.3|15906.3|15923.3|15913.3|15926.3|15916.3|15911.3|15901.3|1039
1602743100000|2020-10-15 06:25:00|15922.3|15912.3|15929.3|15919.3|15935.3|15925.3|15922.3|15912.3|1511
1602743400000|2020-10-15 06:30:00|15928.3|15918.3|15913.3|15903.3|15928.3|15918.3|15912.3|15902.3|1155
1602743700000|2020-10-15 06:35:00|15912.3|15902.3|15903.3|15893.3|15915.3|15905.3|15900.3|15890.3|1606
1602744000000|2020-10-15 06:40:00|15902.3|15892.3|15903.3|15893.3|15917.3|15907.3|15901.3|15891.3|1104
1602744300000|2020-10-15 06:45:00|15904.3|15894.3|15898.3|15888.3|15905.3|15895.3|15893.3|15883.3|2543
1602744600000|2020-10-15 06:50:00|15899.3|15889.3|15892.3|15882.3|15906.3|15896.3|15891.3|15881.3|3216
1602744900000|2020-10-15 06:55:00|15890.3|15880.3|15883.3|15873.3|15893.3|15883.3|15876.3|15866.3|4176
1602745200000|2020-10-15 07:00:00|15881.3|15872.3|15862.3|15851.3|15883.3|15872.3|15856.3|15845.3|2623
1602745500000|2020-10-15 07:05:00|15861.3|15850.3|15845.3|15834.3|15861.3|15850.3|15836.3|15824.3|1698
1602745800000|2020-10-15 07:10:00|15844.3|15832.3|15853.3|15842.3|15855.3|15844.3|15831.3|15819.3|1259
1602746100000|2020-10-15 07:15:00|15854.3|15841.3|15834.3|15822.3|15855.3|15843.3|15833.3|15822.3|636
1602746400000|2020-10-15 07:20:00|15835.3|15823.3|15826.3|15814.3|15840.3|15828.3|15826.3|15814.3|690
1602746700000|2020-10-15 07:25:00|15825.3|15813.3|15833.3|15821.3|15839.3|15826.3|15823.3|15812.3|1144
1602747000000|2020-10-15 07:30:00|15832.3|15822.3|15813.3|15801.3|15832.3|15822.3|15808.3|15796.3|1337
1602747300000|2020-10-15 07:35:00|15812.3|15800.3|15805.3|15793.3|15818.3|15806.3|15803.3|15791.3|952
1602747600000|2020-10-15 07:40:00|15804.3|15794.3|15804.3|15792.3|15805.3|15794.3|15795.3|15784.3|1827
1602747900000|2020-10-15 07:45:00|15803.3|15791.3|15823.3|15811.3|15825.3|15813.3|15799.3|15788.3|1341
1602748200000|2020-10-15 07:50:00|15822.3|15812.3|15813.3|15801.3|15826.3|15814.3|15813.3|15801.3|1191
1602748500000|2020-10-15 07:55:00|15814.3|15803.3|15805.3|15793.3|15819.3|15807.3|15802.3|15791.3|1667
1602748800000|2020-10-15 08:00:00|15806.3|15794.3|15816.3|15805.3|15820.3|15809.3|15804.3|15792.3|1030
1602749100000|2020-10-15 08:05:00|15815.3|15804.3|15780.3|15769.3|15818.3|15807.3|15780.3|15769.3|1600
1602749400000|2020-10-15 08:10:00|15781.3|15770.3|15796.3|15785.3|15805.3|15794.3|15778.3|15766.3|1227
1602749700000|2020-10-15 08:15:00|15798.3|15786.3|15795.3|15783.3|15800.3|15789.3|15788.3|15776.3|624
1602750000000|2020-10-15 08:20:00|15796.3|15784.3|15797.3|15786.3|15804.3|15793.3|15791.3|15780.3|736
1602750300000|2020-10-15 08:25:00|15798.3|15787.3|15815.3|15801.3|15818.3|15806.3|15795.3|15784.3|1283
1602750600000|2020-10-15 08:30:00|15820.7|15796.7|15802.1|15778.1|15824.1|15800.1|15794.8|15770.8|0
1602750900000|2020-10-15 08:35:00|15802.3|15778.3|15797.7|15773.7|15808.1|15784.1|15793|15769|4151
1602751200000|2020-10-15 08:40:00|15798.1|15774.1|15785.2|15761.2|15801|15777|15777.1|15753.1|0
1602751500000|2020-10-15 08:45:00|15785|15761|15792.8|15768.8|15804.1|15780.1|15784.8|15760.8|0
1602751800000|2020-10-15 08:50:00|15792.5|15768.5|15782.3|15758.3|15796.6|15772.6|15778.4|15754.4|0
1602752100000|2020-10-15 08:55:00|15782.5|15758.5|15785.5|15761.5|15786.4|15762.4|15773.5|15749.5|0
1602752400000|2020-10-15 09:00:00|15797.3|15784.3|15773.3|15762.3|15797.3|15784.3|15773.3|15762.3|1010
1602752700000|2020-10-15 09:05:00|15774.3|15763.3|15771.3|15759.3|15777.3|15765.3|15761.3|15749.3|694
1602753000000|2020-10-15 09:10:00|15769.3|15758.3|15780.3|15769.3|15780.3|15769.3|15767.3|15755.3|190
1602753300000|2020-10-15 09:15:00|15777.3|15766.3|15777.3|15765.3|15785.3|15774.3|15769.3|15757.3|723
1602753600000|2020-10-15 09:20:00|15776.3|15764.3|15781.3|15769.3|15784.3|15773.3|15775.3|15764.3|237
1602753900000|2020-10-15 09:25:00|15780.3|15768.3|15793.3|15781.3|15794.3|15783.3|15778.3|15767.3|99
1602754200000|2020-10-15 09:30:00|15792.3|15780.3|15782.3|15771.3|15795.3|15784.3|15779.3|15768.3|180
1602754500000|2020-10-15 09:35:00|15783.3|15770.3|15783.3|15772.3|15784.3|15773.3|15778.3|15766.3|228
1602754800000|2020-10-15 09:40:00|15784.3|15773.3|15773.3|15761.3|15785.3|15774.3|15772.3|15761.3|222
1602755100000|2020-10-15 09:45:00|15772.3|15762.3|15776.3|15764.3|15777.3|15766.3|15768.3|15757.3|336
1602755400000|2020-10-15 09:50:00|15775.3|15763.3|15776.3|15765.3|15777.3|15766.3|15773.3|15762.3|231
1602755700000|2020-10-15 09:55:00|15777.3|15766.3|15783.3|15771.3|15783.3|15771.3|15774.3|15763.3|179
1602756000000|2020-10-15 10:00:00|15784.3|15772.3|15784.3|15772.3|15789.3|15777.3|15780.3|15769.3|208
1602756300000|2020-10-15 10:05:00|15783.3|15773.3|15786.3|15774.3|15789.3|15778.3|15782.3|15771.3|59
1602756600000|2020-10-15 10:10:00|15785.3|15775.3|15791.3|15779.3|15793.3|15782.3|15785.3|15775.3|51
1602756900000|2020-10-15 10:15:00|15792.3|15780.3|15797.3|15785.3|15797.3|15786.3|15784.3|15773.3|91
1602757200000|2020-10-15 10:20:00|15798.3|15786.3|15792.3|15780.3|15798.3|15787.3|15787.3|15776.3|100
1602757500000|2020-10-15 10:25:00|15793.3|15781.3|15792.3|15780.3|15793.3|15782.3|15786.3|15774.3|109
1602757800000|2020-10-15 10:30:00|15791.3|15781.3|15791.3|15779.3|15793.3|15782.3|15789.3|15778.3|62
1602758100000|2020-10-15 10:35:00|15792.3|15780.3|15790.3|15779.3|15794.3|15783.3|15789.3|15778.3|50
1602758400000|2020-10-15 10:40:00|15789.3|15778.3|15794.3|15783.3|15794.3|15783.3|15787.3|15776.3|141
1602758700000|2020-10-15 10:45:00|15795.3|15784.3|15795.3|15784.3|15798.3|15787.3|15794.3|15783.3|98
1602759000000|2020-10-15 10:50:00|15796.3|15785.3|15798.3|15787.3|15799.3|15788.3|15794.3|15783.3|89
1602759300000|2020-10-15 10:55:00|15799.3|15788.3|15802.3|15791.3|15803.3|15792.3|15797.3|15786.3|125
1602759600000|2020-10-15 11:00:00|15803.3|15790.3|15803.3|15792.3|15807.3|15795.3|15800.3|15789.3|160
1602759900000|2020-10-15 11:05:00|15802.3|15791.3|15798.3|15787.3|15802.3|15791.3|15795.3|15784.3|95
1602760200000|2020-10-15 11:10:00|15799.3|15788.3|15793.3|15781.3|15800.3|15789.3|15793.3|15781.3|129
1602760500000|2020-10-15 11:15:00|15794.3|15782.3|15798.3|15786.3|15798.3|15787.3|15791.3|15780.3|26
1602760800000|2020-10-15 11:20:00|15797.3|15785.3|15798.3|15787.3|15802.3|15791.3|15796.3|15785.3|35
1602761100000|2020-10-15 11:25:00|15797.3|15786.3|15801.3|15789.3|15801.3|15789.3|15794.3|15783.3|39
1602761400000|2020-10-15 11:30:00|15800.3|15788.3|15795.3|15783.3|15802.3|15791.3|15793.3|15782.3|80
1602761700000|2020-10-15 11:35:00|15796.3|15784.3|15795.3|15783.3|15798.3|15787.3|15793.3|15782.3|20
1602762000000|2020-10-15 11:40:00|15794.3|15784.3|15797.3|15785.3|15800.3|15788.3|15792.3|15781.3|64
1602762300000|2020-10-15 11:45:00|15798.3|15786.3|15795.3|15784.3|15799.3|15788.3|15793.3|15782.3|44
1602762600000|2020-10-15 11:50:00|15797.3|15785.3|15791.3|15780.3|15797.3|15786.3|15789.3|15778.3|53
1602762900000|2020-10-15 11:55:00|15790.3|15779.3|15792.3|15780.3|15795.3|15783.3|15790.3|15779.3|63
1602763200000|2020-10-15 12:00:00|15791.3|15781.3|15783.3|15771.3|15792.3|15781.3|15781.3|15770.3|188
1602763500000|2020-10-15 12:05:00|15782.3|15770.3|15781.3|15770.3|15783.3|15772.3|15778.3|15767.3|105
1602763800000|2020-10-15 12:10:00|15782.3|15771.3|15784.3|15773.3|15784.3|15773.3|15778.3|15767.3|57
1602764100000|2020-10-15 12:15:00|15783.3|15772.3|15788.3|15777.3|15789.3|15778.3|15779.3|15767.3|86
1602764400000|2020-10-15 12:20:00|15787.3|15775.3|15787.3|15776.3|15790.3|15779.3|15783.3|15772.3|87
1602764700000|2020-10-15 12:25:00|15786.3|15775.3|15792.3|15781.3|15792.3|15781.3|15786.3|15775.3|82
1602765000000|2020-10-15 12:30:00|15793.3|15782.3|15779.3|15767.3|15793.3|15782.3|15778.3|15766.3|433
1602765300000|2020-10-15 12:35:00|15780.3|15768.3|15787.3|15776.3|15790.3|15778.3|15778.3|15766.3|173
1602765600000|2020-10-15 12:40:00|15788.3|15777.3|15788.3|15777.3|15792.3|15780.3|15786.3|15775.3|90
1602765900000|2020-10-15 12:45:00|15789.3|15778.3|15787.3|15775.3|15793.3|15781.3|15785.3|15773.3|85
1602766200000|2020-10-15 12:50:00|15786.3|15774.3|15783.3|15771.3|15789.3|15778.3|15782.3|15771.3|112
1602766500000|2020-10-15 12:55:00|15782.3|15772.3|15787.3|15775.3|15787.3|15776.3|15782.3|15771.3|80
1602766800000|2020-10-15 13:00:00|15786.3|15774.3|15789.3|15778.3|15790.3|15778.3|15784.3|15772.3|171
1602767100000|2020-10-15 13:05:00|15790.3|15779.3|15785.3|15774.3|15791.3|15780.3|15785.3|15773.3|177
1602767400000|2020-10-15 13:10:00|15784.3|15773.3|15786.3|15775.3|15786.3|15775.3|15781.3|15770.3|123
1602767700000|2020-10-15 13:15:00|15785.3|15774.3|15789.3|15777.3|15789.3|15778.3|15783.3|15772.3|47
1602768000000|2020-10-15 13:20:00|15788.3|15776.3|15792.3|15781.3|15792.3|15781.3|15787.3|15776.3|88
1602768300000|2020-10-15 13:25:00|15793.3|15782.3|15796.3|15784.3|15797.3|15785.3|15792.3|15781.3|123
1602768600000|2020-10-15 13:30:00|15797.3|15785.3|15810.3|15798.3|15811.3|15800.3|15790.3|15778.3|1000
1602768900000|2020-10-15 13:35:00|15811.3|15799.3|15807.3|15795.3|15816.3|15805.3|15805.3|15793.3|1056
1602769200000|2020-10-15 13:40:00|15806.3|15794.3|15811.3|15799.3|15811.3|15800.3|15803.3|15792.3|308
1602769500000|2020-10-15 13:45:00|15810.3|15800.3|15808.3|15797.3|15813.3|15802.3|15805.3|15793.3|478
1602769800000|2020-10-15 13:50:00|15807.3|15796.3|15812.3|15801.3|15815.3|15804.3|15807.3|15796.3|322
1602770100000|2020-10-15 13:55:00|15813.3|15802.3|15809.3|15797.3|15815.3|15804.3|15803.3|15791.3|442
1602770400000|2020-10-15 14:00:00|15808.3|15796.3|15800.3|15788.3|15809.3|15796.3|15799.3|15788.3|242
1602770700000|2020-10-15 14:05:00|15799.3|15789.3|15797.3|15786.3|15805.3|15794.3|15796.3|15784.3|342
1602771000000|2020-10-15 14:10:00|15796.3|15785.3|15797.3|15786.3|15801.3|15789.3|15795.3|15784.3|278
1602771300000|2020-10-15 14:15:00|15796.3|15785.3|15799.3|15788.3|15803.3|15792.3|15796.3|15785.3|448
1602771600000|2020-10-15 14:20:00|15798.3|15787.3|15808.3|15797.3|15808.3|15797.3|15798.3|15786.3|344
1602771900000|2020-10-15 14:25:00|15807.3|15796.3|15796.3|15785.3|15808.3|15797.3|15795.3|15783.3|532
1602772200000|2020-10-15 14:30:00|15795.3|15784.3|15803.3|15792.3|15804.3|15792.3|15789.3|15778.3|492
1602772500000|2020-10-15 14:35:00|15804.3|15793.3|15808.3|15796.3|15811.3|15800.3|15801.3|15790.3|924
1602772800000|2020-10-15 14:40:00|15807.3|15795.3|15801.3|15790.3|15817.3|15806.3|15801.3|15790.3|737
1602773100000|2020-10-15 14:45:00|15802.3|15791.3|15798.3|15787.3|15803.3|15792.3|15795.3|15784.3|158
1602773400000|2020-10-15 14:50:00|15797.3|15786.3|15804.3|15792.3|15807.3|15796.3|15797.3|15786.3|215
1602773700000|2020-10-15 14:55:00|15803.3|15793.3|15811.3|15800.3|15813.3|15802.3|15801.3|15790.3|139
1602774000000|2020-10-15 15:00:00|15810.3|15799.3|15808.3|15796.3|15813.3|15802.3|15802.3|15791.3|164
1602774300000|2020-10-15 15:05:00|15809.3|15797.3|15811.3|15800.3|15818.3|15806.3|15807.3|15796.3|206
1602774600000|2020-10-15 15:10:00|15810.3|15799.3|15808.3|15796.3|15813.3|15802.3|15805.3|15794.3|156
1602774900000|2020-10-15 15:15:00|15809.3|15797.3|15812.3|15800.3|15812.3|15801.3|15803.3|15792.3|100
1602775200000|2020-10-15 15:20:00|15811.3|15801.3|15814.3|15802.3|15815.3|15804.3|15810.3|15799.3|101
1602775500000|2020-10-15 15:25:00|15815.3|15803.3|15805.3|15793.3|15816.3|15805.3|15802.3|15791.3|181
1602775800000|2020-10-15 15:30:00|15806.3|15794.3|15810.3|15799.3|15812.3|15801.3|15802.3|15791.3|147
1602776100000|2020-10-15 15:35:00|15811.3|15800.3|15812.3|15801.3|15813.3|15802.3|15805.3|15793.3|138
1602776400000|2020-10-15 15:40:00|15813.3|15802.3|15811.3|15800.3|15816.3|15805.3|15810.3|15799.3|99
1602776700000|2020-10-15 15:45:00|15812.3|15801.3|15809.3|15797.3|15816.3|15805.3|15807.3|15796.3|97
1602777000000|2020-10-15 15:50:00|15810.3|15798.3|15812.3|15800.3|15816.3|15805.3|15803.3|15792.3|333
1602777300000|2020-10-15 15:55:00|15811.3|15799.3|15805.3|15794.3|15815.3|15804.3|15804.3|15793.3|111
1602777600000|2020-10-15 16:00:00|15804.3|15793.3|15804.3|15792.3|15808.3|15796.3|15802.3|15791.3|76
1602777900000|2020-10-15 16:05:00|15803.3|15793.3|15802.3|15790.3|15809.3|15798.3|15800.3|15789.3|97
1602778200000|2020-10-15 16:10:00|15801.3|15791.3|15803.3|15792.3|15807.3|15796.3|15801.3|15789.3|71
1602778500000|2020-10-15 16:15:00|15804.3|15793.3|15804.3|15792.3|15805.3|15794.3|15801.3|15790.3|69
1602778800000|2020-10-15 16:20:00|15805.3|15793.3|15805.3|15794.3|15806.3|15795.3|15803.3|15792.3|78
1602779100000|2020-10-15 16:25:00|15806.3|15795.3|15808.3|15797.3|15813.3|15802.3|15805.3|15794.3|139
1602779400000|2020-10-15 16:30:00|15807.3|15796.3|15805.3|15794.3|15810.3|15799.3|15803.3|15792.3|97
1602779700000|2020-10-15 16:35:00|15804.3|15793.3|15809.3|15797.3|15810.3|15798.3|15804.3|15793.3|114
1602780000000|2020-10-15 16:40:00|15808.3|15796.3|15807.3|15795.3|15812.3|15801.3|15807.3|15795.3|84
1602780300000|2020-10-15 16:45:00|15806.3|15794.3|15806.3|15794.3|15811.3|15800.3|15803.3|15792.3|142
1602780600000|2020-10-15 16:50:00|15805.3|15795.3|15811.3|15799.3|15815.3|15804.3|15805.3|15793.3|225
1602780900000|2020-10-15 16:55:00|15810.3|15798.3|15812.3|15801.3|15813.3|15802.3|15810.3|15798.3|70
1602781200000|2020-10-15 17:00:00|15813.3|15802.3|15809.3|15798.3|15814.3|15802.3|15809.3|15798.3|157
1602781500000|2020-10-15 17:05:00|15810.3|15799.3|15811.3|15799.3|15812.3|15800.3|15809.3|15797.3|103
1602781800000|2020-10-15 17:10:00|15810.3|15800.3|15815.3|15803.3|15816.3|15805.3|15809.3|15798.3|92
1602782100000|2020-10-15 17:15:00|15814.3|15802.3|15812.3|15801.3|15818.3|15807.3|15810.3|15799.3|93
1602782400000|2020-10-15 17:20:00|15813.3|15800.3|15812.3|15801.3|15814.3|15803.3|15811.3|15800.3|55
1602782700000|2020-10-15 17:25:00|15813.3|15802.3|15819.3|15807.3|15819.3|15807.3|15813.3|15802.3|211
1602783000000|2020-10-15 17:30:00|15818.3|15808.3|15821.3|15809.3|15824.3|15812.3|15817.3|15806.3|228
1602783300000|2020-10-15 17:35:00|15820.3|15810.3|15821.3|15810.3|15823.3|15811.3|15820.3|15809.3|95
1602783600000|2020-10-15 17:40:00|15822.3|15811.3|15824.3|15813.3|15825.3|15813.3|15821.3|15810.3|139
1602783900000|2020-10-15 17:45:00|15823.3|15812.3|15822.3|15811.3|15825.3|15814.3|15822.3|15811.3|112
1602784200000|2020-10-15 17:50:00|15823.3|15812.3|15823.3|15812.3|15824.3|15813.3|15821.3|15810.3|78
1602784500000|2020-10-15 17:55:00|15824.3|15813.3|15821.3|15810.3|15824.3|15813.3|15821.3|15810.3|67
1602784800000|2020-10-15 18:00:00|15822.3|15811.3|15826.3|15815.3|15827.3|15816.3|15821.3|15810.3|110
1602785100000|2020-10-15 18:05:00|15827.3|15814.3|15827.3|15816.3|15829.3|15818.3|15824.3|15813.3|132
1602785400000|2020-10-15 18:10:00|15826.3|15815.3|15826.3|15814.3|15827.3|15816.3|15824.3|15813.3|56
1602785700000|2020-10-15 18:15:00|15827.3|15815.3|15824.3|15812.3|15827.3|15815.3|15823.3|15812.3|34
1602786000000|2020-10-15 18:20:00|15825.3|15813.3|15824.3|15813.3|15828.3|15817.3|15823.3|15812.3|157
1602786300000|2020-10-15 18:25:00|15823.3|15812.3|15825.3|15813.3|15825.3|15814.3|15823.3|15812.3|36
1602786600000|2020-10-15 18:30:00|15824.3|15812.3|15824.3|15812.3|15827.3|15816.3|15823.3|15812.3|86
1602786900000|2020-10-15 18:35:00|15823.3|15811.3|15815.3|15804.3|15823.3|15812.3|15815.3|15803.3|117
1602787200000|2020-10-15 18:40:00|15816.3|15805.3|15811.8|15801.8|15818.3|15806.3|15811.8|15801.3|35
1602787500000|2020-10-15 18:45:00|15812.3|15802.3|15811.8|15801.8|15813.8|15803.8|15810.8|15800.8|58
1602787800000|2020-10-15 18:50:00|15811.3|15801.3|15817.3|15807.3|15817.8|15807.8|15811.3|15801.3|68
1602788100000|2020-10-15 18:55:00|15816.8|15806.8|15827.3|15817.3|15827.8|15817.8|15816.8|15806.8|57
1602788400000|2020-10-15 19:00:00|15826.8|15816.8|15830.8|15820.8|15831.8|15821.8|15826.8|15816.8|111
1602788700000|2020-10-15 19:05:00|15831.3|15821.3|15831.3|15821.3|15832.8|15822.8|15830.3|15820.3|25
1602789000000|2020-10-15 19:10:00|15831.8|15821.8|15829.3|15819.3|15832.8|15822.8|15828.3|15818.3|74
1602789300000|2020-10-15 19:15:00|15828.8|15818.8|15828.3|15818.3|15831.3|15821.3|15826.3|15816.3|32
1602789600000|2020-10-15 19:20:00|15827.8|15817.8|15828.3|15818.3|15829.8|15819.8|15826.8|15816.8|33
1602789900000|2020-10-15 19:25:00|15828.8|15818.8|15830.8|15820.8|15834.8|15824.8|15828.8|15818.8|145
1602790200000|2020-10-15 19:30:00|15831.3|15821.3|15830.3|15820.3|15832.8|15822.8|15828.8|15818.8|49
1602790500000|2020-10-15 19:35:00|15830.8|15820.8|15829.8|15819.8|15836.8|15826.8|15828.8|15818.8|243
1602790800000|2020-10-15 19:40:00|15830.3|15820.3|15830.3|15820.3|15835.3|15825.3|15829.3|15819.3|174
1602791100000|2020-10-15 19:45:00|15830.8|15820.8|15822.8|15812.8|15830.8|15820.8|15821.8|15811.8|307
1602791400000|2020-10-15 19:50:00|15825.3|15815.3|15827.8|15817.8|15832.8|15822.8|15823.8|15813.8|473
1602791700000|2020-10-15 19:55:00|15827.3|15817.3|15827.3|15817.3|15828.8|15818.8|15820.8|15810.8|471
1602792000000|2020-10-15 20:00:00|15828.3|15818.3|15833.8|15823.8|15834.3|15824.3|15827.3|15817.3|175
1602792300000|2020-10-15 20:05:00|15833.3|15823.3|15832.3|15822.3|15834.8|15824.8|15830.8|15820.8|66
1602792600000|2020-10-15 20:10:00|15831.3|15821.3|15832.3|15822.3|15834.3|15824.3|15830.3|15820.3|115
1602792900000|2020-10-15 20:15:00|15840.5|15816.5|15839.5|15815.5|15841.3|15817.3|15838.3|15814.3|6
1602793200000|2020-10-15 20:20:00|15839.6|15815.6|15840.4|15816.4|15840.6|15816.6|15839.6|15815.6|31
1602793500000|2020-10-15 20:25:00|15840.2|15816.2|15840.1|15816.1|15840.6|15816.6|15839.8|15815.8|2
1602793800000|2020-10-15 20:30:00|15842|15818|15841.2|15817.2|15847.2|15823.2|15841.2|15817.2|22
1602794100000|2020-10-15 20:35:00|15842|15818|15840.3|15816.3|15844.6|15820.6|15840.3|15816.3|13
1602794400000|2020-10-15 20:40:00|15841.2|15817.2|15848|15824|15848.9|15824.9|15841.2|15817.2|38
1602794700000|2020-10-15 20:45:00|15847.2|15823.2|15844.6|15820.6|15850.6|15826.6|15844.6|15820.6|165
1602795000000|2020-10-15 20:50:00|15845.5|15821.5|15848|15824|15848.9|15824.9|15843.7|15819.7|20
1602795300000|2020-10-15 20:55:00|15847.2|15823.2|15842|15818|15848|15824|15841.2|15817.2|54
1602795600000|2020-10-15 21:00:00|15842.1|15818.1|15842.2|15818.2|15843|15819|15841.9|15817.9|18
1602795900000|2020-10-15 21:05:00|15842|15818|15842.1|15818.1|15843.1|15819.1|15842|15818|14
1602796200000|2020-10-15 21:10:00|15842.7|15818.7|15843.4|15819.4|15843.8|15819.8|15842.7|15818.7|1
1602796500000|2020-10-15 21:15:00|15841.6|15817.6|15843|15819|15843|15819|15841.5|15817.5|0
1602796800000|2020-10-15 21:20:00|15842.6|15818.6|15842.1|15818.1|15843.2|15819.2|15842.1|15818.1|0
1602797100000|2020-10-15 21:25:00|15842.2|15818.2|15843.1|15819.1|15843.8|15819.8|15842.2|15818.2|0
1602797400000|2020-10-15 21:30:00|15843|15819|15843|15819|15843.1|15819.1|15843|15819|0
1602798000000|2020-10-15 21:40:00|15842.8|15818.8|15847.3|15823.3|15847.9|15823.9|15842.8|15818.8|0
1602798300000|2020-10-15 21:45:00|15847.9|15823.9|15846.1|15822.1|15847.9|15823.9|15846.1|15822.1|0
1602798600000|2020-10-15 21:50:00|15845.7|15821.7|15847.4|15823.4|15847.4|15823.4|15844.7|15820.7|0
1602798900000|2020-10-15 21:55:00|15847.7|15823.7|15849.2|15825.2|15849.2|15825.2|15847.7|15823.7|0
1602799200000|2020-10-15 22:00:00|15848.6|15824.6|15854.8|15830.8|15856.5|15832.5|15848.6|15824.6|0
1602799500000|2020-10-15 22:05:00|15855.7|15831.7|15850.1|15826.1|15855.7|15831.7|15847.6|15823.6|0
1602799800000|2020-10-15 22:10:00|15850.5|15826.5|15850.1|15826.1|15854.4|15830.4|15849.3|15825.3|0
1602800100000|2020-10-15 22:15:00|15850.5|15826.5|15850.1|15826.1|15851|15827|15849.3|15825.3|0
1602800400000|2020-10-15 22:20:00|15851|15827|15849.3|15825.3|15851|15827|15848.4|15824.4|0
1602800700000|2020-10-15 22:25:00|15850.1|15826.1|15850.1|15826.1|15851|15827|15849.3|15825.3|0
1602801000000|2020-10-15 22:30:00|15851|15827|15845.9|15821.9|15851|15827|15845|15821|0
1602801300000|2020-10-15 22:35:00|15845|15821|15845.9|15821.9|15846.7|15822.7|15844.1|15820.1|0
1602801600000|2020-10-15 22:40:00|15847.6|15823.6|15845.9|15821.9|15849.3|15825.3|15845.9|15821.9|0
1602801900000|2020-10-15 22:45:00|15845.4|15821.4|15850|15826|15850.9|15826.9|15844.9|15820.9|0
1602802200000|2020-10-15 22:50:00|15850.5|15826.5|15848.3|15824.3|15850.5|15826.5|15848.3|15824.3|0
1602802500000|2020-10-15 22:55:00|15849.2|15825.2|15847.5|15823.5|15850.9|15826.9|15847.5|15823.5|0
1602802800000|2020-10-15 23:00:00|15847.9|15823.9|15849.2|15825.2|15849.2|15825.2|15846.6|15822.6|0
1602803100000|2020-10-15 23:05:00|15850.5|15826.5|15853.6|15829.6|15853.6|15829.6|15850.5|15826.5|0
1602803400000|2020-10-15 23:10:00|15856.1|15832.1|15861.9|15837.9|15861.9|15837.9|15855.9|15831.9|0
1602803700000|2020-10-15 23:15:00|15861|15837|15864|15840|15864|15840|15860.2|15836.2|0
1602804000000|2020-10-15 23:20:00|15863.1|15839.1|15874.6|15850.6|15877.6|15853.6|15863.1|15839.1|0
1602804300000|2020-10-15 23:25:00|15875.5|15851.5|15880.9|15856.9|15882.8|15858.8|15874.6|15850.6|0
1602804600000|2020-10-15 23:30:00|15881.8|15857.8|15877.4|15853.4|15881.8|15857.8|15875.7|15851.7|0
1602804900000|2020-10-15 23:35:00|15876.5|15852.5|15886.4|15862.4|15887.2|15863.2|15876.3|15852.3|0
1602805200000|2020-10-15 23:40:00|15885.5|15861.5|15882.1|15858.1|15885.5|15861.5|15881.2|15857.2|0
1602805500000|2020-10-15 23:45:00|15883|15859|15880.4|15856.4|15883|15859|15876.1|15852.1|0
1602805800000|2020-10-15 23:50:00|15879.5|15855.5|15879.5|15855.5|15879.5|15855.5|15874.4|15850.4|0
1602806100000|2020-10-15 23:55:00|15881.2|15857.2|15876.1|15852.1|15882.1|15858.1|15874.4|15850.4|0
1602806400000|2020-10-16 00:00:00|15876.5|15852.5|15874.6|15850.6|15882.1|15858.1|15865.1|15841.1|0
1602806700000|2020-10-16 00:05:00|15875|15851|15878.5|15854.5|15882.7|15858.7|15874.2|15850.2|0
1602807000000|2020-10-16 00:10:00|15880.2|15856.2|15871.4|15847.4|15881.9|15857.9|15868.2|15844.2|0
1602807300000|2020-10-16 00:15:00|15873.2|15849.2|15864|15840|15873.2|15849.2|15860.7|15836.7|0
1602807600000|2020-10-16 00:20:00|15863.6|15839.6|15856.6|15832.6|15867|15843|15855.2|15831.2|0
1602807900000|2020-10-16 00:25:00|15856.8|15832.8|15858.8|15834.8|15862.9|15838.9|15854.6|15830.6|0
1602808200000|2020-10-16 00:30:00|15859|15835|15858|15834|15862.2|15838.2|15854.6|15830.6|0
1602808500000|2020-10-16 00:35:00|15858.2|15834.2|15867.7|15843.7|15870.6|15846.6|15858|15834|0
1602808800000|2020-10-16 00:40:00|15867.3|15843.3|15866.9|15842.9|15870.6|15846.6|15864.4|15840.4|0
1602809100000|2020-10-16 00:45:00|15867.1|15843.1|15870.4|15846.4|15871.5|15847.5|15866.9|15842.9|0
1602809400000|2020-10-16 00:50:00|15870.2|15846.2|15869.6|15845.6|15878.6|15854.6|15868.5|15844.5|0
1602809700000|2020-10-16 00:55:00|15869.3|15845.3|15868.9|15844.9|15870.2|15846.2|15865.2|15841.2|0
1602810000000|2020-10-16 01:00:00|15840.3|15830.3|15861.3|15851.3|15863.3|15853.3|15838.3|15828.3|2048
1602810300000|2020-10-16 01:05:00|15862.3|15852.3|15841.3|15831.3|15863.3|15853.3|15837.3|15827.3|968
1602810600000|2020-10-16 01:10:00|15840.3|15830.3|15839.3|15829.3|15841.3|15831.3|15833.3|15823.3|1043
1602810900000|2020-10-16 01:15:00|15840.3|15830.3|15846.3|15836.3|15851.3|15841.3|15829.3|15819.3|1410
1602811200000|2020-10-16 01:20:00|15848.3|15838.3|15847.3|15837.3|15852.3|15842.3|15842.3|15832.3|475
1602811500000|2020-10-16 01:25:00|15848.3|15838.3|15883.3|15873.3|15885.3|15875.3|15848.3|15838.3|2622
1602811800000|2020-10-16 01:30:00|15902.3|15892.3|15975.3|15965.3|15977.3|15967.3|15902.3|15892.3|15414
1602812100000|2020-10-16 01:35:00|15974.3|15964.3|16003.3|15993.3|16017.3|16007.3|15974.3|15964.3|9158
1602812400000|2020-10-16 01:40:00|16007.3|15997.3|15997.3|15987.3|16022.3|16012.3|15993.3|15983.3|6381
1602812700000|2020-10-16 01:45:00|15996.3|15986.3|15965.3|15955.3|16000.3|15990.3|15955.3|15945.3|4363
1602813000000|2020-10-16 01:50:00|15966.3|15956.3|15935.3|15925.3|15984.3|15974.3|15927.3|15917.3|3654
1602813300000|2020-10-16 01:55:00|15934.3|15924.3|15946.3|15936.3|15951.3|15941.3|15930.3|15920.3|3245
1602813600000|2020-10-16 02:00:00|15948.3|15938.3|15958.3|15948.3|15958.3|15948.3|15931.3|15921.3|2996
1602813900000|2020-10-16 02:05:00|15959.3|15949.3|15947.3|15937.3|15967.3|15957.3|15933.3|15923.3|2422
1602814200000|2020-10-16 02:10:00|15946.3|15936.3|15944.3|15934.3|15967.3|15957.3|15939.3|15929.3|1754
1602814500000|2020-10-16 02:15:00|15945.3|15935.3|15942.3|15932.3|15962.3|15952.3|15937.3|15927.3|1794
1602814800000|2020-10-16 02:20:00|15941.3|15931.3|15968.3|15958.3|15969.3|15959.3|15934.3|15924.3|1645
1602815100000|2020-10-16 02:25:00|15969.3|15959.3|15960.3|15950.3|15978.3|15968.3|15959.3|15949.3|2007
1602815400000|2020-10-16 02:30:00|15962.3|15952.3|15962.3|15952.3|15973.3|15963.3|15944.3|15934.3|2492
1602815700000|2020-10-16 02:35:00|15964.3|15954.3|15976.3|15966.3|15976.3|15966.3|15953.3|15943.3|1935
1602816000000|2020-10-16 02:40:00|15975.3|15965.3|15988.3|15978.3|15993.3|15983.3|15975.3|15965.3|2870
1602816300000|2020-10-16 02:45:00|15989.3|15979.3|16017.3|16007.3|16019.3|16009.3|15983.3|15973.3|2798
1602816600000|2020-10-16 02:50:00|16019.3|16009.3|16032.3|16022.3|16046.3|16036.3|16016.3|16006.3|5509
1602816900000|2020-10-16 02:55:00|16033.3|16023.3|16008.3|15998.3|16041.3|16031.3|16001.3|15991.3|2535
1602817200000|2020-10-16 03:00:00|16009.3|15999.3|16024.3|16014.3|16024.3|16014.3|16009.3|15999.3|2007
1602817500000|2020-10-16 03:05:00|16023.3|16013.3|15985.3|15975.3|16026.3|16016.3|15984.3|15974.3|2097
1602817800000|2020-10-16 03:10:00|15983.3|15973.3|15970.3|15960.3|16003.3|15993.3|15967.3|15957.3|1759
1602818100000|2020-10-16 03:15:00|15971.3|15961.3|15930.3|15920.3|15975.3|15965.3|15924.3|15914.3|5298
1602818400000|2020-10-16 03:20:00|15929.3|15919.3|15905.3|15895.3|15939.3|15929.3|15902.3|15892.3|6762
1602818700000|2020-10-16 03:25:00|15903.3|15893.3|15856.3|15846.3|15903.3|15893.3|15821.3|15811.3|13434
1602819000000|2020-10-16 03:30:00|15857.3|15847.3|15848.3|15838.3|15862.3|15852.3|15826.3|15816.3|2787
1602819300000|2020-10-16 03:35:00|15849.3|15839.3|15864.3|15854.3|15870.3|15860.3|15845.3|15835.3|989
1602819600000|2020-10-16 03:40:00|15865.3|15855.3|15872.3|15862.3|15874.3|15864.3|15864.3|15854.3|544
1602819900000|2020-10-16 03:45:00|15871.3|15861.3|15872.3|15862.3|15878.3|15868.3|15867.3|15857.3|511
1602820200000|2020-10-16 03:50:00|15871.3|15861.3|15872.3|15862.3|15872.3|15862.3|15866.3|15856.3|323
1602820500000|2020-10-16 03:55:00|15873.3|15863.3|15870.3|15860.3|15874.3|15864.3|15867.3|15857.3|350
1602820800000|2020-10-16 04:00:00|15869.3|15859.3|15873.3|15863.3|15874.3|15864.3|15868.3|15858.3|156
1602821100000|2020-10-16 04:05:00|15874.3|15864.3|15880.3|15870.3|15880.3|15870.3|15874.3|15864.3|323
1602821400000|2020-10-16 04:10:00|15878.3|15868.3|15875.3|15865.3|15879.3|15869.3|15871.3|15861.3|364
1602821700000|2020-10-16 04:15:00|15876.3|15866.3|15876.3|15866.3|15876.3|15866.3|15873.3|15863.3|107
1602822000000|2020-10-16 04:20:00|15874.3|15864.3|15874.3|15864.3|15880.3|15870.3|15868.3|15858.3|293
1602822300000|2020-10-16 04:25:00|15873.3|15863.3|15865.3|15855.3|15874.3|15864.3|15864.3|15854.3|405
1602822600000|2020-10-16 04:30:00|15866.3|15856.3|15868.3|15858.3|15872.3|15862.3|15863.3|15853.3|439
1602822900000|2020-10-16 04:35:00|15869.3|15859.3|15874.3|15864.3|15875.3|15865.3|15868.3|15858.3|384
1602823200000|2020-10-16 04:40:00|15875.3|15865.3|15880.3|15870.3|15880.3|15870.3|15872.3|15862.3|516
1602823500000|2020-10-16 04:45:00|15881.3|15871.3|15877.3|15867.3|15881.3|15871.3|15877.3|15867.3|429
1602823800000|2020-10-16 04:50:00|15876.3|15866.3|15878.3|15868.3|15879.3|15869.3|15875.3|15865.3|222
1602824100000|2020-10-16 04:55:00|15879.3|15869.3|15874.3|15864.3|15881.3|15871.3|15869.3|15859.3|669
1602824400000|2020-10-16 05:00:00|15867.3|15857.3|15911.3|15901.3|15913.3|15903.3|15864.3|15854.3|7470
1602824700000|2020-10-16 05:05:00|15912.3|15902.3|15934.3|15924.3|15943.3|15933.3|15912.3|15902.3|4477
1602825000000|2020-10-16 05:10:00|15933.3|15923.3|15915.3|15905.3|15938.3|15928.3|15911.3|15901.3|2197
1602825300000|2020-10-16 05:15:00|15914.3|15904.3|15935.3|15925.3|15937.3|15927.3|15911.3|15901.3|1713
1602825600000|2020-10-16 05:20:00|15934.3|15924.3|15943.3|15933.3|15947.3|15937.3|15932.3|15922.3|1856
1602825900000|2020-10-16 05:25:00|15944.3|15934.3|15933.3|15923.3|15944.3|15934.3|15930.3|15920.3|1312
1602826200000|2020-10-16 05:30:00|15935.3|15925.3|15939.3|15929.3|15950.3|15940.3|15926.3|15916.3|2448
1602826500000|2020-10-16 05:35:00|15940.3|15930.3|15955.3|15945.3|15955.3|15945.3|15927.3|15917.3|1646
1602826800000|2020-10-16 05:40:00|15956.3|15946.3|15983.3|15973.3|15984.3|15974.3|15954.3|15944.3|2626
1602827100000|2020-10-16 05:45:00|15982.3|15972.3|15970.3|15960.3|15992.3|15982.3|15965.3|15955.3|3181
1602827400000|2020-10-16 05:50:00|15968.3|15958.3|15955.3|15945.3|15968.3|15958.3|15953.3|15943.3|1801
1602827700000|2020-10-16 05:55:00|15956.3|15946.3|15948.3|15938.3|15970.3|15960.3|15947.3|15937.3|1636
1602828000000|2020-10-16 06:00:00|15947.3|15937.3|15931.3|15921.3|15952.3|15942.3|15929.3|15919.3|1999
1602828300000|2020-10-16 06:05:00|15930.3|15920.3|15921.3|15911.3|15945.3|15935.3|15919.3|15909.3|1987
1602828600000|2020-10-16 06:10:00|15920.3|15910.3|15912.3|15902.3|15937.3|15927.3|15910.3|15900.3|2219
1602828900000|2020-10-16 06:15:00|15911.3|15901.3|15920.3|15910.3|15927.3|15917.3|15906.3|15896.3|1763
1602829200000|2020-10-16 06:20:00|15921.3|15911.3|15904.3|15894.3|15921.3|15911.3|15904.3|15894.3|1438
1602829500000|2020-10-16 06:25:00|15902.3|15892.3|15891.3|15881.3|15907.3|15897.3|15891.3|15881.3|1854
1602829800000|2020-10-16 06:30:00|15890.3|15880.3|15907.3|15897.3|15910.3|15900.3|15888.3|15878.3|2062
1602830100000|2020-10-16 06:35:00|15906.3|15896.3|15910.3|15900.3|15917.3|15907.3|15901.3|15891.3|1246
1602830400000|2020-10-16 06:40:00|15909.3|15899.3|15913.3|15903.3|15924.3|15914.3|15907.3|15897.3|2217
1602830700000|2020-10-16 06:45:00|15912.3|15902.3|15924.3|15914.3|15925.3|15915.3|15912.3|15902.3|1922
1602831000000|2020-10-16 06:50:00|15923.3|15913.3|15918.3|15908.3|15928.3|15918.3|15916.3|15906.3|1879
1602831300000|2020-10-16 06:55:00|15917.3|15907.3|15919.3|15909.3|15921.3|15911.3|15910.3|15900.3|4022
1602831600000|2020-10-16 07:00:00|15922.3|15910.3|15912.3|15900.3|15923.3|15912.3|15908.3|15897.3|1981
1602831900000|2020-10-16 07:05:00|15913.3|15901.3|15915.3|15903.3|15921.3|15910.3|15912.3|15900.3|912
1602832200000|2020-10-16 07:10:00|15914.3|15904.3|15925.3|15913.3|15925.3|15913.3|15914.3|15904.3|810
1602832500000|2020-10-16 07:15:00|15924.3|15912.3|15915.3|15904.3|15931.3|15920.3|15913.3|15901.3|1009
1602832800000|2020-10-16 07:20:00|15916.3|15905.3|15912.3|15901.3|15916.3|15905.3|15910.3|15899.3|410
1602833100000|2020-10-16 07:25:00|15913.3|15900.3|15920.3|15909.3|15920.3|15909.3|15912.3|15900.3|604
1602833400000|2020-10-16 07:30:00|15919.3|15908.3|15900.3|15889.3|15923.3|15912.3|15900.3|15889.3|790
1602833700000|2020-10-16 07:35:00|15902.3|15890.3|15913.3|15901.3|15914.3|15902.3|15897.3|15886.3|533
1602834000000|2020-10-16 07:40:00|15914.3|15903.3|15921.3|15910.3|15921.3|15910.3|15912.3|15900.3|452
1602834300000|2020-10-16 07:45:00|15920.3|15909.3|15925.3|15914.3|15926.3|15915.3|15917.3|15906.3|542
1602834600000|2020-10-16 07:50:00|15924.3|15913.3|15918.3|15907.3|15927.3|15916.3|15916.3|15904.3|662
1602834900000|2020-10-16 07:55:00|15920.3|15909.3|15925.3|15913.3|15928.3|15917.3|15918.3|15906.3|1013
1602835200000|2020-10-16 08:00:00|15924.3|15912.3|15918.3|15907.3|15924.3|15913.3|15913.3|15902.3|700
1602835500000|2020-10-16 08:05:00|15917.3|15906.3|15919.3|15907.3|15929.3|15918.3|15917.3|15905.3|953
1602835800000|2020-10-16 08:10:00|15918.3|15908.3|15921.3|15910.3|15922.3|15911.3|15915.3|15903.3|641
1602836100000|2020-10-16 08:15:00|15922.3|15911.3|15916.3|15905.3|15923.3|15912.3|15915.3|15904.3|706
1602836400000|2020-10-16 08:20:00|15917.3|15904.3|15910.3|15899.3|15917.3|15905.3|15910.3|15899.3|689
1602836700000|2020-10-16 08:25:00|15909.3|15898.3|15913.3|15899.3|15916.3|15904.3|15902.3|15890.3|1398
1602837000000|2020-10-16 08:30:00|15918.7|15894.7|15925.9|15901.9|15926.3|15902.3|15911.6|15887.6|1
1602837300000|2020-10-16 08:35:00|15925.7|15901.7|15934.9|15910.9|15938|15914|15924.2|15900.2|3387
1602837600000|2020-10-16 08:40:00|15934.7|15910.7|15925.8|15901.8|15938|15914|15919.1|15895.1|0
1602837900000|2020-10-16 08:45:00|15926|15902|15926.6|15902.6|15933.3|15909.3|15922.8|15898.8|0
1602838200000|2020-10-16 08:50:00|15926.1|15902.1|15925.3|15901.3|15929|15905|15921.5|15897.5|0
1602838500000|2020-10-16 08:55:00|15925.5|15901.5|15937|15913|15937.5|15913.5|15925.3|15901.3|0
1602838800000|2020-10-16 09:00:00|15903.3|15891.3|15909.3|15897.3|15910.3|15898.3|15902.3|15890.3|322
1602839100000|2020-10-16 09:05:00|15910.3|15898.3|15907.3|15895.3|15910.3|15899.3|15906.3|15895.3|177
1602839400000|2020-10-16 09:10:00|15906.3|15896.3|15901.3|15889.3|15907.3|15896.3|15900.3|15888.3|175
1602839700000|2020-10-16 09:15:00|15900.3|15888.3|15914.3|15903.3|15914.3|15903.3|15899.3|15888.3|339
1602840000000|2020-10-16 09:20:00|15915.3|15904.3|15905.3|15893.3|15916.3|15905.3|15904.3|15893.3|369
1602840300000|2020-10-16 09:25:00|15904.3|15894.3|15907.3|15895.3|15910.3|15899.3|15904.3|15893.3|234
1602840600000|2020-10-16 09:30:00|15906.3|15896.3|15918.3|15907.3|15918.3|15907.3|15906.3|15896.3|293
1602840900000|2020-10-16 09:35:00|15917.3|15906.3|15918.3|15907.3|15918.3|15907.3|15912.3|15901.3|258
1602841200000|2020-10-16 09:40:00|15917.3|15906.3|15918.3|15907.3|15921.3|15910.3|15912.3|15900.3|274
1602841500000|2020-10-16 09:45:00|15919.3|15906.3|15917.3|15906.3|15923.3|15911.3|15913.3|15902.3|290
1602841800000|2020-10-16 09:50:00|15918.3|15905.3|15926.3|15914.3|15926.3|15915.3|15917.3|15905.3|258
1602842100000|2020-10-16 09:55:00|15925.3|15915.3|15927.3|15915.3|15928.3|15916.3|15924.3|15913.3|49
1602842400000|2020-10-16 10:00:00|15926.3|15914.3|15931.3|15920.3|15931.3|15920.3|15923.3|15912.3|289
1602842700000|2020-10-16 10:05:00|15932.3|15921.3|15933.3|15922.3|15936.3|15925.3|15928.3|15916.3|417
1602843000000|2020-10-16 10:10:00|15934.3|15923.3|15939.3|15927.3|15940.3|15928.3|15932.3|15921.3|361
1602843300000|2020-10-16 10:15:00|15938.3|15928.3|15945.3|15934.3|15945.3|15934.3|15938.3|15927.3|353
1602843600000|2020-10-16 10:20:00|15946.3|15935.3|15952.3|15940.3|15952.3|15940.3|15945.3|15934.3|364
1602843900000|2020-10-16 10:25:00|15951.3|15941.3|15960.3|15949.3|15961.3|15949.3|15951.3|15940.3|404
1602844200000|2020-10-16 10:30:00|15959.3|15948.3|15957.3|15945.3|15960.3|15949.3|15955.3|15944.3|92
1602844500000|2020-10-16 10:35:00|15956.3|15946.3|15954.3|15942.3|15957.3|15946.3|15951.3|15940.3|60
1602844800000|2020-10-16 10:40:00|15953.3|15941.3|15956.3|15944.3|15956.3|15944.3|15952.3|15941.3|77
1602845100000|2020-10-16 10:45:00|15955.3|15943.3|15953.3|15942.3|15958.3|15946.3|15953.3|15942.3|86
1602845400000|2020-10-16 10:50:00|15954.3|15941.3|15947.3|15936.3|15954.3|15942.3|15943.3|15931.3|259
1602845700000|2020-10-16 10:55:00|15946.3|15935.3|15947.3|15936.3|15947.3|15936.3|15944.3|15933.3|56
1602846000000|2020-10-16 11:00:00|15946.3|15935.3|15950.3|15939.3|15950.3|15939.3|15946.3|15935.3|125
1602846300000|2020-10-16 11:05:00|15951.3|15938.3|15956.3|15944.3|15958.3|15947.3|15951.3|15938.3|195
1602846600000|2020-10-16 11:10:00|15957.3|15945.3|15949.3|15937.3|15957.3|15946.3|15948.3|15937.3|151
1602846900000|2020-10-16 11:15:00|15948.3|15938.3|15950.3|15938.3|15951.3|15940.3|15947.3|15935.3|67
1602847200000|2020-10-16 11:20:00|15949.3|15939.3|15946.3|15934.3|15950.3|15939.3|15945.3|15934.3|24
1602847500000|2020-10-16 11:25:00|15947.3|15935.3|15944.3|15932.3|15950.3|15939.3|15944.3|15932.3|61
1602847800000|2020-10-16 11:30:00|15943.3|15933.3|15947.3|15935.3|15948.3|15936.3|15943.3|15932.3|64
1602848100000|2020-10-16 11:35:00|15946.3|15936.3|15950.3|15938.3|15951.3|15940.3|15946.3|15935.3|73
1602848400000|2020-10-16 11:40:00|15951.3|15939.3|15947.3|15935.3|15951.3|15940.3|15945.3|15934.3|76
1602848700000|2020-10-16 11:45:00|15946.3|15936.3|15947.3|15936.3|15949.3|15938.3|15945.3|15934.3|64
1602849000000|2020-10-16 11:50:00|15946.3|15935.3|15945.3|15934.3|15948.3|15936.3|15944.3|15933.3|46
1602849300000|2020-10-16 11:55:00|15944.3|15933.3|15943.3|15932.3|15945.3|15934.3|15943.3|15932.3|19
1602849600000|2020-10-16 12:00:00|15942.3|15931.3|15941.3|15930.3|15945.3|15934.3|15940.3|15928.3|56
1602849900000|2020-10-16 12:05:00|15942.3|15931.3|15943.3|15932.3|15945.3|15934.3|15941.3|15930.3|71
1602850200000|2020-10-16 12:10:00|15942.3|15931.3|15936.3|15924.3|15943.3|15932.3|15935.3|15924.3|273
1602850500000|2020-10-16 12:15:00|15935.3|15925.3|15943.3|15932.3|15943.3|15932.3|15935.3|15924.3|72
1602850800000|2020-10-16 12:20:00|15944.3|15931.3|15945.3|15933.3|15947.3|15936.3|15941.3|15930.3|63
1602851100000|2020-10-16 12:25:00|15944.3|15934.3|15946.3|15934.3|15946.3|15935.3|15943.3|15932.3|30
1602851400000|2020-10-16 12:30:00|15947.3|15936.3|15949.3|15938.3|15950.3|15939.3|15944.3|15933.3|91
1602851700000|2020-10-16 12:35:00|15950.3|15939.3|15948.3|15937.3|15951.3|15940.3|15946.3|15935.3|77
1602852000000|2020-10-16 12:40:00|15949.3|15938.3|15950.3|15938.3|15950.3|15939.3|15947.3|15935.3|46
1602852300000|2020-10-16 12:45:00|15949.3|15937.3|15947.3|15935.3|15950.3|15939.3|15946.3|15935.3|42
1602852600000|2020-10-16 12:50:00|15946.3|15934.3|15951.3|15939.3|15951.3|15939.3|15945.3|15934.3|35
1602852900000|2020-10-16 12:55:00|15952.3|15940.3|15951.3|15939.3|15952.3|15941.3|15949.3|15938.3|26
1602853200000|2020-10-16 13:00:00|15950.3|15940.3|15947.3|15935.3|15951.3|15940.3|15946.3|15935.3|81
1602853500000|2020-10-16 13:05:00|15946.3|15932.3|15938.3|15926.3|15947.3|15934.3|15937.3|15926.3|104
1602853800000|2020-10-16 13:10:00|15937.3|15925.3|15941.3|15929.3|15941.3|15930.3|15937.3|15925.3|56
1602854100000|2020-10-16 13:15:00|15940.3|15928.3|15940.3|15929.3|15940.3|15929.3|15937.3|15925.3|213
1602854400000|2020-10-16 13:20:00|15939.3|15928.3|15940.3|15929.3|15940.3|15929.3|15939.3|15928.3|37
1602854700000|2020-10-16 13:25:00|15939.3|15928.3|15948.3|15937.3|15953.3|15942.3|15939.3|15928.3|235
1602855000000|2020-10-16 13:30:00|15949.3|15936.3|15934.3|15923.3|15958.3|15947.3|15932.3|15921.3|934
1602855300000|2020-10-16 13:35:00|15932.3|15922.3|15926.3|15914.3|15935.3|15924.3|15921.3|15910.3|736
1602855600000|2020-10-16 13:40:00|15927.3|15915.3|15922.3|15911.3|15933.3|15922.3|15922.3|15911.3|209
1602855900000|2020-10-16 13:45:00|15923.3|15912.3|15927.3|15915.3|15930.3|15919.3|15921.3|15910.3|150
1602856200000|2020-10-16 13:50:00|15928.3|15916.3|15932.3|15920.3|15934.3|15923.3|15926.3|15914.3|156
1602856500000|2020-10-16 13:55:00|15933.3|15921.3|15943.3|15931.3|15946.3|15935.3|15933.3|15921.3|167
1602856800000|2020-10-16 14:00:00|15944.3|15932.3|15949.3|15937.3|15951.3|15940.3|15942.3|15931.3|306
1602857100000|2020-10-16 14:05:00|15948.3|15938.3|15952.3|15940.3|15952.3|15941.3|15948.3|15937.3|163
1602857400000|2020-10-16 14:10:00|15951.3|15941.3|15965.3|15954.3|15967.3|15955.3|15951.3|15940.3|1068
1602857700000|2020-10-16 14:15:00|15966.3|15955.3|15970.3|15958.3|15971.3|15960.3|15965.3|15954.3|466
1602858000000|2020-10-16 14:20:00|15971.3|15959.3|15975.3|15964.3|15977.3|15966.3|15970.3|15958.3|263
1602858300000|2020-10-16 14:25:00|15976.3|15963.3|15977.3|15966.3|15978.3|15967.3|15975.3|15963.3|149
1602858600000|2020-10-16 14:30:00|15978.3|15967.3|15986.3|15974.3|15988.3|15977.3|15977.3|15966.3|623
1602858900000|2020-10-16 14:35:00|15985.3|15975.3|15976.3|15964.3|15986.3|15975.3|15974.3|15963.3|251
1602859200000|2020-10-16 14:40:00|15977.3|15965.3|15981.3|15969.3|15981.3|15970.3|15976.3|15964.3|297
1602859500000|2020-10-16 14:45:00|15982.3|15970.3|15981.3|15970.3|15982.3|15971.3|15979.3|15967.3|293
1602859800000|2020-10-16 14:50:00|15980.3|15969.3|15979.3|15968.3|15984.3|15973.3|15978.3|15967.3|154
1602860100000|2020-10-16 14:55:00|15978.3|15967.3|15979.3|15967.3|15979.3|15967.3|15973.3|15962.3|113
1602860400000|2020-10-16 15:00:00|15978.3|15966.3|15986.3|15974.3|15987.3|15976.3|15976.3|15965.3|603
1602860700000|2020-10-16 15:05:00|15985.3|15973.3|15982.3|15971.3|15986.3|15975.3|15980.3|15968.3|265
1602861000000|2020-10-16 15:10:00|15981.3|15970.3|15980.3|15968.3|15983.3|15971.3|15977.3|15966.3|204
1602861300000|2020-10-16 15:15:00|15979.3|15967.3|15978.3|15966.3|15980.3|15967.3|15972.3|15960.3|119
1602861600000|2020-10-16 15:20:00|15977.3|15965.3|15969.3|15957.3|15978.3|15965.3|15967.3|15955.3|253
1602861900000|2020-10-16 15:25:00|15968.3|15956.3|15970.3|15958.3|15972.3|15961.3|15965.3|15953.3|248
1602862200000|2020-10-16 15:30:00|15969.3|15957.3|15964.3|15952.3|15972.3|15961.3|15960.3|15948.3|809
1602862500000|2020-10-16 15:35:00|15963.3|15953.3|15963.3|15952.3|15970.3|15958.3|15962.3|15951.3|174
1602862800000|2020-10-16 15:40:00|15962.3|15951.3|15965.3|15954.3|15967.3|15956.3|15960.3|15949.3|118
1602863100000|2020-10-16 15:45:00|15964.3|15953.3|15969.3|15957.3|15969.3|15958.3|15962.3|15951.3|109
1602863400000|2020-10-16 15:50:00|15968.3|15956.3|15966.3|15954.3|15969.3|15957.3|15965.3|15954.3|89
1602863700000|2020-10-16 15:55:00|15965.3|15953.3|15973.3|15961.3|15973.3|15961.3|15964.3|15953.3|158
1602864000000|2020-10-16 16:00:00|15972.3|15962.3|15967.3|15956.3|15973.3|15962.3|15965.3|15954.3|203
1602864300000|2020-10-16 16:05:00|15966.3|15955.3|15958.3|15947.3|15967.3|15955.3|15954.3|15943.3|146
1602864600000|2020-10-16 16:10:00|15957.3|15946.3|15960.3|15948.3|15960.3|15949.3|15955.3|15943.3|60
1602864900000|2020-10-16 16:15:00|15961.3|15949.3|15963.3|15952.3|15966.3|15954.3|15959.3|15947.3|90
1602865200000|2020-10-16 16:20:00|15962.3|15951.3|15962.3|15950.3|15964.3|15952.3|15960.3|15948.3|82
1602865500000|2020-10-16 16:25:00|15961.3|15949.3|15968.3|15956.3|15969.3|15958.3|15961.3|15949.3|77
1602865800000|2020-10-16 16:30:00|15967.3|15955.3|15958.3|15947.3|15967.3|15956.3|15956.3|15945.3|83
1602866100000|2020-10-16 16:35:00|15959.3|15948.3|15959.3|15948.3|15959.3|15948.3|15955.3|15944.3|48
1602866400000|2020-10-16 16:40:00|15958.3|15947.3|15958.3|15947.3|15959.3|15948.3|15956.3|15945.3|87
1602866700000|2020-10-16 16:45:00|15957.3|15946.3|15965.3|15953.3|15965.3|15954.3|15957.3|15945.3|75
1602867000000|2020-10-16 16:50:00|15964.3|15952.3|15962.3|15950.3|15965.3|15954.3|15960.3|15949.3|81
1602867300000|2020-10-16 16:55:00|15961.3|15951.3|15970.3|15958.3|15970.3|15958.3|15960.3|15949.3|113
1602867600000|2020-10-16 17:00:00|15969.3|15957.3|15970.3|15958.3|15972.3|15960.3|15967.3|15956.3|35
1602867900000|2020-10-16 17:05:00|15971.3|15959.3|15971.3|15959.3|15971.3|15960.3|15968.3|15957.3|33
1602868200000|2020-10-16 17:10:00|15970.3|15958.3|15973.3|15961.3|15974.3|15962.3|15969.3|15958.3|71
1602868500000|2020-10-16 17:15:00|15974.3|15962.3|15975.3|15963.3|15978.3|15967.3|15973.3|15962.3|67
1602868800000|2020-10-16 17:20:00|15974.3|15962.3|15971.3|15959.3|15975.3|15964.3|15970.3|15959.3|101
1602869100000|2020-10-16 17:25:00|15970.3|15958.3|15973.3|15961.3|15973.3|15962.3|15970.3|15958.3|52
1602869400000|2020-10-16 17:30:00|15972.3|15962.3|15971.3|15959.3|15972.3|15962.3|15968.3|15957.3|36
1602869700000|2020-10-16 17:35:00|15970.3|15960.3|15971.3|15959.3|15974.3|15963.3|15970.3|15959.3|25
1602870000000|2020-10-16 17:40:00|15972.3|15960.3|15973.3|15961.3|15973.3|15962.3|15971.3|15959.3|23
1602870300000|2020-10-16 17:45:00|15972.3|15962.3|15975.3|15964.3|15975.3|15964.3|15971.3|15959.3|22
1602870600000|2020-10-16 17:50:00|15976.3|15963.3|15976.3|15964.3|15976.3|15965.3|15975.3|15963.3|33
1602870900000|2020-10-16 17:55:00|15975.3|15963.3|15974.3|15962.3|15977.3|15965.3|15973.3|15962.3|43
1602871200000|2020-10-16 18:00:00|15973.3|15963.3|15969.3|15957.3|15976.3|15965.3|15969.3|15957.3|107
1602871500000|2020-10-16 18:05:00|15970.3|15958.3|15979.3|15968.3|15979.3|15968.3|15970.3|15958.3|80
1602871800000|2020-10-16 18:10:00|15978.3|15967.3|15980.3|15968.3|15980.3|15969.3|15978.3|15967.3|131
1602872100000|2020-10-16 18:15:00|15979.3|15969.3|15980.3|15969.3|15981.3|15970.3|15979.3|15967.3|161
1602872400000|2020-10-16 18:20:00|15981.3|15970.3|15979.3|15967.3|15981.3|15970.3|15978.3|15967.3|117
1602872700000|2020-10-16 18:25:00|15978.3|15968.3|15981.3|15969.3|15981.3|15970.3|15978.3|15967.3|40
1602873000000|2020-10-16 18:30:00|15980.3|15970.3|15980.3|15968.3|15981.3|15970.3|15976.3|15964.3|148
1602873300000|2020-10-16 18:35:00|15979.3|15967.3|15981.3|15969.3|15982.3|15970.3|15978.3|15967.3|37
1602873600000|2020-10-16 18:40:00|15980.3|15968.3|15975.3|15965.3|15980.3|15969.3|15974.3|15963.3|96
1602873900000|2020-10-16 18:45:00|15975.8|15965.8|15973.3|15963.3|15977.3|15967.3|15972.3|15962.3|70
1602874200000|2020-10-16 18:50:00|15973.8|15963.8|15975.8|15965.8|15975.8|15965.8|15969.8|15959.8|85
1602874500000|2020-10-16 18:55:00|15975.3|15965.3|15974.3|15964.3|15978.8|15968.8|15972.3|15962.3|119
1602874800000|2020-10-16 19:00:00|15974.8|15964.8|15961.8|15951.8|15975.3|15965.3|15959.8|15949.8|296
1602875100000|2020-10-16 19:05:00|15961.3|15951.3|15961.3|15951.3|15963.8|15953.8|15958.8|15948.8|106
1602875400000|2020-10-16 19:10:00|15960.8|15950.8|15952.8|15942.8|15960.8|15950.8|15952.8|15942.8|108
1602875700000|2020-10-16 19:15:00|15953.8|15943.8|15955.3|15945.3|15955.8|15945.8|15951.8|15941.8|53
1602876000000|2020-10-16 19:20:00|15955.8|15945.8|15956.8|15946.8|15956.8|15946.8|15953.3|15943.3|43
1602876300000|2020-10-16 19:25:00|15956.3|15946.3|15959.3|15949.3|15960.8|15950.8|15951.8|15941.8|78
1602876600000|2020-10-16 19:30:00|15959.8|15949.8|15956.3|15946.3|15960.3|15950.3|15952.8|15942.8|114
1602876900000|2020-10-16 19:35:00|15956.8|15946.8|15954.8|15944.8|15958.3|15948.3|15954.8|15944.8|51
1602877200000|2020-10-16 19:40:00|15955.3|15945.3|15958.3|15948.3|15958.3|15948.3|15952.8|15942.8|101
1602877500000|2020-10-16 19:45:00|15957.8|15947.8|15948.8|15938.8|15957.8|15947.8|15940.8|15930.8|904
1602877800000|2020-10-16 19:50:00|15948.3|15938.3|15944.3|15934.3|15949.8|15939.8|15943.8|15933.8|144
1602878100000|2020-10-16 19:55:00|15944.8|15934.8|15953.3|15943.3|15956.8|15946.8|15943.3|15933.3|299
1602878400000|2020-10-16 20:00:00|15952.8|15942.8|15944.3|15934.3|15953.8|15943.8|15944.3|15934.3|232
1602878700000|2020-10-16 20:05:00|15943.8|15933.8|15937.8|15927.8|15943.8|15933.8|15936.8|15926.8|123
1602879000000|2020-10-16 20:10:00|15938.3|15928.3|15921.8|15911.8|15938.3|15928.3|15920.8|15910.8|404
1602879300000|2020-10-16 20:15:00|15930.7|15906.7|15932.5|15908.5|15934.2|15910.2|15930|15906|54
1602879600000|2020-10-16 20:20:00|15932.3|15908.3|15936.1|15912.1|15938|15914|15931.6|15907.6|13
1602879900000|2020-10-16 20:25:00|15936.3|15912.3|15934.2|15910.2|15937.1|15913.1|15932.6|15908.6|40
1602880200000|2020-10-16 20:30:00|15935|15911|15934.1|15910.1|15943.7|15919.7|15932.4|15908.4|155
1602880500000|2020-10-16 20:35:00|15933.3|15909.3|15939.3|15915.3|15941.9|15917.9|15933.3|15909.3|132
1602880800000|2020-10-16 20:40:00|15940.2|15916.2|15940.3|15916.3|15942.8|15918.8|15936.7|15912.7|22
1602881100000|2020-10-16 20:45:00|15941.2|15917.2|15936.9|15912.9|15941.2|15917.2|15936|15912|203
1602881400000|2020-10-16 20:50:00|15936|15912|15937.9|15913.9|15939.7|15915.7|15933.6|15909.6|4
1602881700000|2020-10-16 20:55:00|15937.1|15913.1|15936.8|15912.8|15939.7|15915.7|15934.5|15910.5|30
1603058400000|2020-10-18 22:00:00|15963.5|15939.5|15974.2|15950.2|15978.5|15954.5|15962.7|15938.7|0
1603058700000|2020-10-18 22:05:00|15974.6|15950.6|15981.5|15957.5|15985.4|15961.4|15973.3|15949.3|0
1603059000000|2020-10-18 22:10:00|15982|15958|15988.3|15964.3|15990|15966|15980.2|15956.2|0
1603059300000|2020-10-18 22:15:00|15987.8|15963.8|15989|15965|15997.6|15973.6|15987.2|15963.2|0
1603059600000|2020-10-18 22:20:00|15989.4|15965.4|15994|15970|15996.2|15972.2|15987.2|15963.2|0
1603059900000|2020-10-18 22:25:00|15994.4|15970.4|15994.8|15970.8|15997|15973|15993.6|15969.6|0
1603060200000|2020-10-18 22:30:00|15995.7|15971.7|16003.7|15979.7|16005.4|15981.4|15995.7|15971.7|0
1603060500000|2020-10-18 22:35:00|16002.8|15978.8|16011.3|15987.3|16011.3|15987.3|16001.9|15977.9|0
1603060800000|2020-10-18 22:40:00|16012.1|15988.1|16010.4|15986.4|16012.1|15988.1|16009.5|15985.5|0
1603061100000|2020-10-18 22:45:00|16009.7|15985.7|16009.6|15985.6|16010.5|15986.5|16009.2|15985.2|0
1603061400000|2020-10-18 22:50:00|16008.8|15984.8|16008.8|15984.8|16012.2|15988.2|16008.8|15984.8|0
1603061700000|2020-10-18 22:55:00|16009.2|15985.2|16007.9|15983.9|16009.6|15985.6|16006.2|15982.2|0
1603062000000|2020-10-18 23:00:00|16007|15983|16004.4|15980.4|16008.8|15984.8|16003.6|15979.6|0
1603062300000|2020-10-18 23:05:00|16005.3|15981.3|16005.2|15981.2|16007.4|15983.4|16004.3|15980.3|0
1603062600000|2020-10-18 23:10:00|16006|15982|16005.2|15981.2|16006.5|15982.5|16003.4|15979.4|0
1603062900000|2020-10-18 23:15:00|16005.6|15981.6|16004.3|15980.3|16008.6|15984.6|16004.3|15980.3|0
1603063200000|2020-10-18 23:20:00|16003.5|15979.5|16001.7|15977.7|16004.3|15980.3|16000.9|15976.9|0
1603063500000|2020-10-18 23:25:00|16001.3|15977.3|16003.5|15979.5|16004.3|15980.3|16000.9|15976.9|0
1603063800000|2020-10-18 23:30:00|16002.6|15978.6|16000.9|15976.9|16003.5|15979.5|15998.3|15974.3|0
1603064100000|2020-10-18 23:35:00|16001.7|15977.7|16011.6|15987.6|16012.5|15988.5|16001.7|15977.7|0
1603064400000|2020-10-18 23:40:00|16012|15988|16008|15984|16012.5|15988.5|16007.2|15983.2|0
1603064700000|2020-10-18 23:45:00|16007.2|15983.2|16008.4|15984.4|16009.3|15985.3|16006.3|15982.3|0
1603065000000|2020-10-18 23:50:00|16008.9|15984.9|16007.6|15983.6|16009.3|15985.3|16006.7|15982.7|0
1603065300000|2020-10-18 23:55:00|16008.4|15984.4|16006.9|15982.9|16008.4|15984.4|16005|15981|0
1603065600000|2020-10-19 00:00:00|16007.7|15983.7|16014.8|15990.8|16018.3|15994.3|16007.7|15983.7|0
1603065900000|2020-10-19 00:05:00|16015.2|15991.2|16012.3|15988.3|16017|15993|16011.4|15987.4|0
1603066200000|2020-10-19 00:10:00|16012.7|15988.7|16013.2|15989.2|16014.9|15990.9|16011.4|15987.4|0
1603066500000|2020-10-19 00:15:00|16013.6|15989.6|16022.7|15998.7|16023.2|15999.2|16011.5|15987.5|0
1603066800000|2020-10-19 00:20:00|16020.2|15996.2|16020.6|15996.6|16024.8|16000.8|16018.1|15994.1|0
1603067100000|2020-10-19 00:25:00|16020.8|15996.8|16019.7|15995.7|16022.6|15998.6|16016.8|15992.8|0
1603067400000|2020-10-19 00:30:00|16020.1|15996.1|16026.4|16002.4|16026.6|16002.6|16019.5|15995.5|0
1603067700000|2020-10-19 00:35:00|16026.6|16002.6|16025.5|16001.5|16032.9|16008.9|16024.9|16000.9|0
1603068000000|2020-10-19 00:40:00|16025.7|16001.7|16026.3|16002.3|16032.3|16008.3|16025.1|16001.1|0
1603068300000|2020-10-19 00:45:00|16027.6|16003.6|16025.5|16001.5|16031.7|16007.7|16025.1|16001.1|0
1603068600000|2020-10-19 00:50:00|16028|16004|16028.8|16004.8|16032.2|16008.2|16027.2|16003.2|0
1603068900000|2020-10-19 00:55:00|16029.1|16005.1|16032.6|16008.6|16035.5|16011.5|16025.5|16001.5|0
1603069200000|2020-10-19 01:00:00|15984.3|15974.3|15993.3|15983.3|16003.3|15993.3|15971.3|15961.3|2272
1603069500000|2020-10-19 01:05:00|15994.3|15984.3|15988.3|15978.3|15997.3|15987.3|15980.3|15970.3|1108
1603069800000|2020-10-19 01:10:00|15990.3|15980.3|16014.3|16004.3|16015.3|16005.3|15989.3|15979.3|1141
1603070100000|2020-10-19 01:15:00|16009.3|15999.3|16017.3|16007.3|16026.3|16016.3|16000.3|15990.3|1750
1603070400000|2020-10-19 01:20:00|16016.3|16006.3|16025.3|16015.3|16029.3|16019.3|16010.3|16000.3|924
1603070700000|2020-10-19 01:25:00|16024.3|16014.3|16071.3|16061.3|16082.3|16072.3|16023.3|16013.3|4551
1603071000000|2020-10-19 01:30:00|16076.3|16066.3|16115.3|16105.3|16118.3|16108.3|16074.3|16064.3|13356
1603071300000|2020-10-19 01:35:00|16113.3|16103.3|16151.3|16141.3|16152.3|16142.3|16106.3|16096.3|5835
1603071600000|2020-10-19 01:40:00|16152.3|16142.3|16210.3|16200.3|16210.3|16200.3|16152.3|16142.3|7767
1603071900000|2020-10-19 01:45:00|16211.3|16201.3|16196.3|16186.3|16215.3|16205.3|16176.3|16166.3|5832
1603072200000|2020-10-19 01:50:00|16198.3|16188.3|16196.3|16186.3|16210.3|16200.3|16182.3|16172.3|4066
1603072500000|2020-10-19 01:55:00|16197.3|16187.3|16139.3|16129.3|16215.3|16205.3|16137.3|16127.3|4162
1603072800000|2020-10-19 02:00:00|16138.3|16128.3|16160.3|16150.3|16167.3|16157.3|16115.3|16105.3|4974
1603073100000|2020-10-19 02:05:00|16161.3|16151.3|16153.3|16143.3|16183.3|16173.3|16144.3|16134.3|3045
1603073400000|2020-10-19 02:10:00|16154.3|16144.3|16138.3|16128.3|16159.3|16149.3|16121.3|16111.3|2399
1603073700000|2020-10-19 02:15:00|16137.3|16127.3|16085.3|16075.3|16137.3|16127.3|16072.3|16062.3|7555
1603074000000|2020-10-19 02:20:00|16086.3|16076.3|16070.3|16060.3|16092.3|16082.3|16066.3|16056.3|3462
1603074300000|2020-10-19 02:25:00|16068.3|16058.3|16074.3|16064.3|16084.3|16074.3|16052.3|16042.3|4160
1603074600000|2020-10-19 02:30:00|16073.3|16063.3|16004.3|15994.3|16073.3|16063.3|15998.3|15988.3|5537
1603074900000|2020-10-19 02:35:00|16002.3|15992.3|16028.3|16018.3|16033.3|16023.3|15995.3|15985.3|3233
1603075200000|2020-10-19 02:40:00|16027.3|16017.3|16027.3|16017.3|16036.3|16026.3|16006.3|15996.3|2858
1603075500000|2020-10-19 02:45:00|16026.3|16016.3|16033.3|16023.3|16051.3|16041.3|16017.3|16007.3|2289
1603075800000|2020-10-19 02:50:00|16032.3|16022.3|16023.3|16013.3|16039.3|16029.3|16022.3|16012.3|1744
1603076100000|2020-10-19 02:55:00|16022.3|16012.3|16033.3|16023.3|16033.3|16023.3|16012.3|16002.3|3043
1603076400000|2020-10-19 03:00:00|16034.3|16024.3|16063.3|16053.3|16064.3|16054.3|16023.3|16013.3|1951
1603076700000|2020-10-19 03:05:00|16065.3|16055.3|16066.3|16056.3|16067.3|16057.3|16045.3|16035.3|1883
1603077000000|2020-10-19 03:10:00|16067.3|16057.3|16048.3|16038.3|16067.3|16057.3|16044.3|16034.3|1495
1603077300000|2020-10-19 03:15:00|16047.3|16037.3|15937.3|15927.3|16047.3|16037.3|15927.3|15917.3|9934
1603077600000|2020-10-19 03:20:00|15936.3|15926.3|15926.3|15916.3|15936.3|15926.3|15899.3|15889.3|9244
1603077900000|2020-10-19 03:25:00|15925.3|15915.3|15921.3|15911.3|15950.3|15940.3|15906.3|15896.3|2815
1603078200000|2020-10-19 03:30:00|15920.3|15910.3|15937.3|15927.3|15937.3|15927.3|15912.3|15902.3|1426
1603078500000|2020-10-19 03:35:00|15936.3|15926.3|15931.3|15921.3|15937.3|15927.3|15928.3|15918.3|728
1603078800000|2020-10-19 03:40:00|15928.3|15918.3|15936.3|15926.3|15937.3|15927.3|15923.3|15913.3|677
1603079100000|2020-10-19 03:45:00|15933.3|15923.3|15938.3|15928.3|15938.3|15928.3|15928.3|15918.3|491
1603079400000|2020-10-19 03:50:00|15939.3|15929.3|15939.3|15929.3|15941.3|15931.3|15935.3|15925.3|404
1603079700000|2020-10-19 03:55:00|15938.3|15928.3|15938.3|15928.3|15939.3|15929.3|15934.3|15924.3|335
1603080000000|2020-10-19 04:00:00|15937.3|15927.3|15934.3|15924.3|15939.3|15929.3|15934.3|15924.3|263
1603080300000|2020-10-19 04:05:00|15936.3|15926.3|15938.3|15928.3|15938.3|15928.3|15933.3|15923.3|151
1603080600000|2020-10-19 04:10:00|15939.3|15929.3|15954.3|15944.3|15954.3|15944.3|15938.3|15928.3|613
1603080900000|2020-10-19 04:15:00|15952.3|15942.3|15944.3|15934.3|15952.3|15942.3|15942.3|15932.3|237
1603081200000|2020-10-19 04:20:00|15943.3|15933.3|15945.3|15935.3|15947.3|15937.3|15942.3|15932.3|87
1603081500000|2020-10-19 04:25:00|15946.3|15936.3|15946.3|15936.3|15947.3|15937.3|15945.3|15935.3|152
1603081800000|2020-10-19 04:30:00|15944.3|15934.3|15946.3|15936.3|15946.3|15936.3|15942.3|15932.3|113
1603082100000|2020-10-19 04:35:00|15945.3|15935.3|15942.3|15932.3|15946.3|15936.3|15939.3|15929.3|254
1603082400000|2020-10-19 04:40:00|15940.3|15930.3|15940.3|15930.3|15943.3|15933.3|15933.3|15923.3|346
1603082700000|2020-10-19 04:45:00|15942.3|15932.3|15936.3|15926.3|15943.3|15933.3|15935.3|15925.3|300
1603083000000|2020-10-19 04:50:00|15937.3|15927.3|15933.3|15923.3|15937.3|15927.3|15931.3|15921.3|252
1603083300000|2020-10-19 04:55:00|15931.3|15921.3|15938.3|15928.3|15940.3|15930.3|15929.3|15919.3|306
1603083600000|2020-10-19 05:00:00|15936.3|15926.3|15968.3|15958.3|15968.3|15958.3|15914.3|15904.3|4785
1603083900000|2020-10-19 05:05:00|15971.3|15961.3|15956.3|15946.3|15971.3|15961.3|15947.3|15937.3|1977
1603084200000|2020-10-19 05:10:00|15957.3|15947.3|15922.3|15912.3|15965.3|15955.3|15922.3|15912.3|1947
1603084500000|2020-10-19 05:15:00|15921.3|15911.3|15924.3|15914.3|15931.3|15921.3|15888.3|15878.3|3958
1603084800000|2020-10-19 05:20:00|15925.3|15915.3|15919.3|15909.3|15943.3|15933.3|15917.3|15907.3|1660
1603085100000|2020-10-19 05:25:00|15920.3|15910.3|15896.3|15886.3|15921.3|15911.3|15896.3|15886.3|1108
1603085400000|2020-10-19 05:30:00|15895.3|15885.3|15889.3|15879.3|15906.3|15896.3|15867.3|15857.3|4727
1603085700000|2020-10-19 05:35:00|15890.3|15880.3|15832.3|15822.3|15891.3|15881.3|15829.3|15819.3|4508
1603086000000|2020-10-19 05:40:00|15831.3|15821.3|15854.3|15844.3|15867.3|15857.3|15830.3|15820.3|3737
1603086300000|2020-10-19 05:45:00|15852.3|15842.3|15850.3|15840.3|15857.3|15847.3|15836.3|15826.3|1778
1603086600000|2020-10-19 05:50:00|15848.3|15838.3|15886.3|15876.3|15891.3|15881.3|15846.3|15836.3|2576
1603086900000|2020-10-19 05:55:00|15885.3|15875.3|15888.3|15878.3|15905.3|15895.3|15871.3|15861.3|2012
1603087200000|2020-10-19 06:00:00|15889.3|15879.3|15894.3|15884.3|15904.3|15894.3|15877.3|15867.3|1864
1603087500000|2020-10-19 06:05:00|15896.3|15886.3|15891.3|15881.3|15924.3|15914.3|15891.3|15881.3|4085
1603087800000|2020-10-19 06:10:00|15890.3|15880.3|15863.3|15853.3|15894.3|15884.3|15857.3|15847.3|2298
1603088100000|2020-10-19 06:15:00|15862.3|15852.3|15874.3|15864.3|15883.3|15873.3|15861.3|15851.3|1128
1603088400000|2020-10-19 06:20:00|15873.3|15863.3|15864.3|15854.3|15882.3|15872.3|15860.3|15850.3|1755
1603088700000|2020-10-19 06:25:00|15865.3|15855.3|15851.3|15841.3|15876.3|15866.3|15846.3|15836.3|1540
1603089000000|2020-10-19 06:30:00|15850.3|15840.3|15814.3|15804.3|15861.3|15851.3|15811.3|15801.3|4351
1603089300000|2020-10-19 06:35:00|15813.3|15803.3|15824.3|15814.3|15840.3|15830.3|15807.3|15797.3|3367
1603089600000|2020-10-19 06:40:00|15825.3|15815.3|15857.3|15847.3|15858.3|15848.3|15824.3|15814.3|1968
1603089900000|2020-10-19 06:45:00|15858.3|15848.3|15865.3|15855.3|15871.3|15861.3|15858.3|15848.3|3549
1603090200000|2020-10-19 06:50:00|15864.3|15854.3|15848.3|15838.3|15864.3|15854.3|15844.3|15834.3|2693
1603090500000|2020-10-19 06:55:00|15851.3|15841.3|15860.3|15850.3|15872.3|15862.3|15851.3|15841.3|3145
1603090800000|2020-10-19 07:00:00|15858.3|15848.3|15882.3|15871.3|15883.3|15871.3|15858.3|15846.3|1265
1603091100000|2020-10-19 07:05:00|15881.3|15870.3|15896.3|15884.3|15901.3|15890.3|15881.3|15870.3|1806
1603091400000|2020-10-19 07:10:00|15895.3|15885.3|15880.3|15868.3|15896.3|15885.3|15876.3|15864.3|1171
1603091700000|2020-10-19 07:15:00|15881.3|15869.3|15874.3|15863.3|15884.3|15873.3|15874.3|15862.3|350
1603092000000|2020-10-19 07:20:00|15875.3|15862.3|15874.3|15863.3|15876.3|15864.3|15872.3|15861.3|294
1603092300000|2020-10-19 07:25:00|15876.3|15864.3|15863.3|15852.3|15876.3|15864.3|15863.3|15852.3|459
1603092600000|2020-10-19 07:30:00|15864.3|15851.3|15864.3|15853.3|15865.3|15854.3|15861.3|15850.3|320
1603092900000|2020-10-19 07:35:00|15865.3|15854.3|15859.3|15847.3|15866.3|15854.3|15858.3|15846.3|316
1603093200000|2020-10-19 07:40:00|15858.3|15846.3|15858.3|15846.3|15860.3|15849.3|15854.3|15842.3|466
1603093500000|2020-10-19 07:45:00|15857.3|15845.3|15864.3|15852.3|15865.3|15853.3|15856.3|15844.3|502
1603093800000|2020-10-19 07:50:00|15865.3|15854.3|15854.3|15843.3|15866.3|15855.3|15853.3|15842.3|278
1603094100000|2020-10-19 07:55:00|15855.3|15844.3|15854.3|15843.3|15858.3|15846.3|15850.3|15839.3|451
1603094400000|2020-10-19 08:00:00|15852.3|15842.3|15846.3|15834.3|15855.3|15843.3|15846.3|15834.3|763
1603094700000|2020-10-19 08:05:00|15845.3|15833.3|15832.3|15820.3|15845.3|15834.3|15831.3|15820.3|585
1603095000000|2020-10-19 08:10:00|15831.3|15819.3|15819.3|15808.3|15833.3|15822.3|15813.3|15802.3|1596
1603095300000|2020-10-19 08:15:00|15820.3|15810.3|15848.3|15837.3|15851.3|15839.3|15819.3|15810.3|899
1603095600000|2020-10-19 08:20:00|15849.3|15838.3|15852.3|15841.3|15864.3|15853.3|15849.3|15838.3|1443
1603095900000|2020-10-19 08:25:00|15853.3|15842.3|15861.3|15850.3|15865.3|15854.3|15852.3|15841.3|699
1603096200000|2020-10-19 08:30:00|15863.8|15839.8|15875.7|15851.7|15876.5|15852.5|15863.6|15839.6|0
1603096500000|2020-10-19 08:35:00|15876.1|15852.1|15867.1|15843.1|15877|15853|15866.7|15842.7|2634
1603096800000|2020-10-19 08:40:00|15867.3|15843.3|15870.8|15846.8|15871.2|15847.2|15867.1|15843.1|0
1603097100000|2020-10-19 08:45:00|15871|15847|15877.6|15853.6|15879.8|15855.8|15868.1|15844.1|0
1603097400000|2020-10-19 08:50:00|15875.1|15851.1|15868.8|15844.8|15879.1|15855.1|15868.4|15844.4|0
1603097700000|2020-10-19 08:55:00|15869.2|15845.2|15873.4|15849.4|15873.4|15849.4|15862.6|15838.6|0
1603098000000|2020-10-19 09:00:00|15873.1|15849.1|15855.3|15843.3|15873.1|15849.1|15854.3|15842.3|302
1603098300000|2020-10-19 09:05:00|15854.3|15844.3|15863.3|15851.3|15863.3|15851.3|15854.3|15843.3|113
1603098600000|2020-10-19 09:10:00|15862.3|15852.3|15856.3|15844.3|15863.3|15852.3|15854.3|15843.3|162
1603098900000|2020-10-19 09:15:00|15855.3|15845.3|15838.2|15826.2|15860.3|15848.3|15834.2|15823.2|413
1603099200000|2020-10-19 09:20:00|15837.2|15827.2|15839.2|15828.2|15845.2|15834.2|15837.2|15827.2|69
1603099500000|2020-10-19 09:25:00|15840.2|15827.2|15838.2|15827.2|15842.2|15831.2|15837.2|15826.2|77
1603099800000|2020-10-19 09:30:00|15839.2|15826.2|15841.2|15829.2|15842.2|15831.2|15838.2|15826.2|43
1603100100000|2020-10-19 09:35:00|15840.2|15830.2|15841.2|15829.2|15843.2|15831.2|15840.2|15828.2|50
1603100400000|2020-10-19 09:40:00|15840.2|15828.2|15838.2|15827.2|15841.2|15829.2|15837.2|15826.2|73
1603100700000|2020-10-19 09:45:00|15837.2|15826.2|15832.2|15821.2|15838.2|15826.2|15832.2|15820.2|91
1603101000000|2020-10-19 09:50:00|15833.2|15820.2|15843.2|15831.2|15847.2|15835.2|15829.2|15818.2|274
1603101300000|2020-10-19 09:55:00|15842.2|15830.2|15839.2|15827.2|15842.2|15831.2|15838.2|15827.2|46
1603101600000|2020-10-19 10:00:00|15840.2|15828.2|15838.2|15827.2|15840.2|15829.2|15836.2|15824.2|88
1603101900000|2020-10-19 10:05:00|15837.2|15826.2|15842.2|15831.2|15843.2|15832.2|15837.2|15826.2|85
1603102200000|2020-10-19 10:10:00|15841.2|15830.2|15837.2|15825.2|15841.2|15830.2|15835.2|15823.2|144
1603102500000|2020-10-19 10:15:00|15836.2|15826.2|15828.2|15816.2|15838.2|15826.2|15827.2|15816.2|92
1603102800000|2020-10-19 10:20:00|15827.2|15815.2|15831.2|15820.2|15833.2|15822.2|15826.2|15815.2|53
1603103100000|2020-10-19 10:25:00|15830.2|15819.2|15831.2|15820.2|15832.2|15821.2|15827.2|15816.2|92
1603103400000|2020-10-19 10:30:00|15830.2|15819.2|15832.2|15821.2|15832.2|15821.2|15827.2|15816.2|90
1603103700000|2020-10-19 10:35:00|15833.2|15822.2|15833.2|15821.2|15834.2|15823.2|15831.2|15819.2|82
1603104000000|2020-10-19 10:40:00|15832.2|15822.2|15829.2|15817.2|15833.2|15822.2|15828.2|15817.2|38
1603104300000|2020-10-19 10:45:00|15830.2|15818.2|15832.2|15820.2|15832.2|15820.2|15829.2|15818.2|42
1603104600000|2020-10-19 10:50:00|15831.2|15819.2|15835.2|15824.2|15835.2|15824.2|15830.2|15819.2|94
1603104900000|2020-10-19 10:55:00|15836.2|15825.2|15841.2|15829.2|15843.2|15832.2|15836.2|15824.2|304
1603105200000|2020-10-19 11:00:00|15840.2|15828.2|15839.2|15827.2|15841.2|15829.2|15838.2|15827.2|76
1603105500000|2020-10-19 11:05:00|15838.2|15828.2|15833.2|15821.2|15839.2|15828.2|15832.2|15820.2|114
1603105800000|2020-10-19 11:10:00|15832.2|15820.2|15831.2|15819.2|15833.2|15822.2|15830.2|15818.2|65
1603106100000|2020-10-19 11:15:00|15830.2|15820.2|15832.2|15820.2|15834.2|15822.2|15830.2|15818.2|86
1603106400000|2020-10-19 11:20:00|15831.2|15819.2|15837.2|15826.2|15837.2|15826.2|15829.2|15818.2|88
1603106700000|2020-10-19 11:25:00|15838.2|15827.2|15835.2|15824.2|15838.2|15827.2|15835.2|15824.2|62
1603107000000|2020-10-19 11:30:00|15834.2|15823.2|15837.2|15826.2|15838.2|15826.2|15834.2|15823.2|51
1603107300000|2020-10-19 11:35:00|15838.2|15825.2|15839.2|15828.2|15839.2|15828.2|15834.2|15822.2|58
1603107600000|2020-10-19 11:40:00|15840.2|15829.2|15840.2|15829.2|15841.2|15829.2|15837.2|15825.2|79
1603107900000|2020-10-19 11:45:00|15841.2|15830.2|15837.2|15826.2|15841.2|15830.2|15837.2|15826.2|52
1603108200000|2020-10-19 11:50:00|15838.2|15827.2|15835.2|15823.2|15840.2|15828.2|15834.2|15823.2|60
1603108500000|2020-10-19 11:55:00|15834.2|15824.2|15840.2|15829.2|15840.2|15829.2|15834.2|15822.2|115
1603108800000|2020-10-19 12:00:00|15841.2|15830.2|15832.2|15820.2|15841.2|15830.2|15831.2|15819.2|141
1603109100000|2020-10-19 12:05:00|15833.2|15821.2|15837.2|15825.2|15838.2|15826.2|15830.2|15818.2|34
1603109400000|2020-10-19 12:10:00|15836.2|15826.2|15842.2|15830.2|15842.2|15830.2|15836.2|15825.2|44
1603109700000|2020-10-19 12:15:00|15841.2|15829.2|15840.2|15829.2|15842.2|15831.2|15838.2|15826.2|34
1603110000000|2020-10-19 12:20:00|15839.2|15828.2|15844.2|15832.2|15845.2|15834.2|15839.2|15828.2|97
1603110300000|2020-10-19 12:25:00|15843.2|15833.2|15844.2|15832.2|15844.2|15833.2|15841.2|15830.2|96
1603110600000|2020-10-19 12:30:00|15843.2|15833.2|15842.2|15831.2|15845.2|15834.2|15842.2|15831.2|30
1603110900000|2020-10-19 12:35:00|15843.2|15832.2|15846.2|15834.2|15846.2|15835.2|15843.2|15832.2|57
1603111200000|2020-10-19 12:40:00|15847.2|15835.2|15840.2|15828.2|15847.2|15835.2|15839.2|15828.2|195
1603111500000|2020-10-19 12:45:00|15839.2|15829.2|15839.2|15828.2|15840.2|15829.2|15838.2|15827.2|61
1603111800000|2020-10-19 12:50:00|15840.2|15827.2|15838.2|15826.2|15840.2|15829.2|15838.2|15826.2|64
1603112100000|2020-10-19 12:55:00|15837.2|15827.2|15840.2|15829.2|15840.2|15829.2|15835.2|15824.2|85
1603112400000|2020-10-19 13:00:00|15841.2|15830.2|15839.2|15828.2|15842.2|15831.2|15838.2|15826.2|114
1603112700000|2020-10-19 13:05:00|15838.2|15827.2|15839.2|15827.2|15842.2|15830.2|15838.2|15827.2|228
1603113000000|2020-10-19 13:10:00|15840.2|15828.2|15842.2|15830.2|15842.2|15831.2|15840.2|15827.2|227
1603113300000|2020-10-19 13:15:00|15841.2|15831.2|15844.2|15832.2|15845.2|15834.2|15841.2|15830.2|57
1603113600000|2020-10-19 13:20:00|15845.2|15833.2|15844.2|15833.2|15845.2|15834.2|15843.2|15832.2|63
1603113900000|2020-10-19 13:25:00|15845.2|15832.2|15843.2|15831.2|15845.2|15834.2|15842.2|15831.2|50
1603114200000|2020-10-19 13:30:00|15844.2|15832.2|15851.2|15839.2|15851.2|15840.2|15841.2|15830.2|963
1603114500000|2020-10-19 13:35:00|15852.2|15840.2|15853.2|15842.2|15856.2|15844.2|15851.2|15839.2|362
1603114800000|2020-10-19 13:40:00|15854.2|15841.2|15861.2|15849.2|15865.2|15853.2|15851.2|15840.2|384
1603115100000|2020-10-19 13:45:00|15862.2|15850.2|15868.2|15857.2|15869.2|15857.2|15861.2|15849.2|320
1603115400000|2020-10-19 13:50:00|15869.2|15858.2|15868.2|15857.2|15876.2|15865.2|15864.2|15853.2|507
1603115700000|2020-10-19 13:55:00|15867.2|15856.2|15857.2|15846.2|15868.2|15857.2|15856.2|15845.2|380
1603116000000|2020-10-19 14:00:00|15856.2|15845.2|15861.2|15849.2|15861.2|15850.2|15850.2|15839.2|261
1603116300000|2020-10-19 14:05:00|15860.2|15848.2|15845.2|15833.2|15860.2|15849.2|15845.2|15833.2|301
1603116600000|2020-10-19 14:10:00|15844.2|15834.2|15853.2|15842.2|15853.2|15842.2|15838.2|15826.2|628
1603116900000|2020-10-19 14:15:00|15852.2|15841.2|15863.2|15852.2|15865.2|15854.2|15851.2|15840.2|189
1603117200000|2020-10-19 14:20:00|15862.2|15851.2|15860.2|15849.2|15863.2|15852.2|15856.2|15845.2|210
1603117500000|2020-10-19 14:25:00|15861.2|15850.2|15865.2|15853.2|15867.2|15856.2|15860.2|15849.2|219
1603117800000|2020-10-19 14:30:00|15866.2|15854.2|15859.2|15848.2|15866.2|15855.2|15858.2|15847.2|265
1603118100000|2020-10-19 14:35:00|15858.2|15847.2|15850.2|15838.2|15860.2|15848.2|15846.2|15835.2|285
1603118400000|2020-10-19 14:40:00|15849.2|15839.2|15853.2|15842.2|15857.2|15845.2|15848.2|15837.2|250
1603118700000|2020-10-19 14:45:00|15852.2|15841.2|15856.2|15845.2|15857.2|15846.2|15845.2|15834.2|298
1603119000000|2020-10-19 14:50:00|15857.2|15846.2|15859.2|15848.2|15863.2|15852.2|15854.2|15843.2|323
1603119300000|2020-10-19 14:55:00|15858.2|15847.2|15857.2|15845.2|15863.2|15852.2|15856.2|15845.2|265
1603119600000|2020-10-19 15:00:00|15856.2|15844.2|15864.2|15853.2|15864.2|15853.2|15855.2|15844.2|79
1603119900000|2020-10-19 15:05:00|15863.2|15852.2|15865.2|15854.2|15867.2|15856.2|15860.2|15848.2|194
1603120200000|2020-10-19 15:10:00|15866.2|15853.2|15866.2|15855.2|15868.2|15857.2|15863.2|15851.2|133
1603120500000|2020-10-19 15:15:00|15867.2|15856.2|15865.2|15854.2|15871.2|15860.2|15862.2|15850.2|134
1603120800000|2020-10-19 15:20:00|15866.2|15855.2|15852.2|15840.2|15866.2|15855.2|15851.2|15840.2|219
1603121100000|2020-10-19 15:25:00|15853.2|15841.2|15860.2|15849.2|15860.2|15849.2|15848.2|15837.2|58
1603121400000|2020-10-19 15:30:00|15861.2|15850.2|15857.2|15845.2|15862.2|15850.2|15851.2|15840.2|114
1603121700000|2020-10-19 15:35:00|15856.2|15844.2|15859.2|15848.2|15867.2|15855.2|15856.2|15844.2|138
1603122000000|2020-10-19 15:40:00|15858.2|15847.2|15858.2|15846.2|15861.2|15850.2|15856.2|15844.2|38
1603122300000|2020-10-19 15:45:00|15857.2|15845.2|15849.2|15838.2|15858.2|15847.2|15848.2|15837.2|96
1603122600000|2020-10-19 15:50:00|15848.2|15837.2|15849.2|15837.2|15853.2|15842.2|15848.2|15837.2|130
1603122900000|2020-10-19 15:55:00|15848.2|15838.2|15850.2|15839.2|15851.2|15840.2|15847.2|15836.2|53
1603123200000|2020-10-19 16:00:00|15849.2|15838.2|15855.2|15843.2|15860.2|15849.2|15848.2|15837.2|86
1603123500000|2020-10-19 16:05:00|15854.2|15842.2|15852.2|15840.2|15855.2|15843.2|15847.2|15836.2|154
1603123800000|2020-10-19 16:10:00|15853.2|15841.2|15850.2|15838.2|15853.2|15842.2|15848.2|15837.2|13
1603124100000|2020-10-19 16:15:00|15849.2|15839.2|15851.2|15839.2|15854.2|15843.2|15849.2|15837.2|75
1603124400000|2020-10-19 16:20:00|15852.2|15840.2|15853.2|15841.2|15854.2|15843.2|15848.2|15836.2|73
1603124700000|2020-10-19 16:25:00|15852.2|15840.2|15848.2|15836.2|15852.2|15841.2|15847.2|15836.2|80
1603125000000|2020-10-19 16:30:00|15847.2|15837.2|15844.2|15832.2|15850.2|15838.2|15843.2|15832.2|107
1603125300000|2020-10-19 16:35:00|15845.2|15833.2|15841.2|15830.2|15845.2|15833.2|15841.2|15829.2|56
1603125600000|2020-10-19 16:40:00|15842.2|15831.2|15842.2|15830.2|15844.2|15833.2|15841.2|15829.2|45
1603125900000|2020-10-19 16:45:00|15841.2|15831.2|15842.2|15830.2|15844.2|15833.2|15840.2|15829.2|26
1603126200000|2020-10-19 16:50:00|15843.2|15831.2|15848.2|15836.2|15849.2|15838.2|15842.2|15831.2|81
1603126500000|2020-10-19 16:55:00|15847.2|15837.2|15847.2|15836.2|15854.2|15843.2|15846.2|15835.2|118
1603126800000|2020-10-19 17:00:00|15848.2|15835.2|15842.2|15830.2|15853.2|15842.2|15841.2|15830.2|121
1603127100000|2020-10-19 17:05:00|15841.2|15831.2|15842.2|15830.2|15844.2|15832.2|15840.2|15828.2|49
1603127400000|2020-10-19 17:10:00|15843.2|15831.2|15850.2|15838.2|15851.2|15839.2|15842.2|15830.2|82
1603127700000|2020-10-19 17:15:00|15849.2|15839.2|15847.2|15835.2|15850.2|15839.2|15845.2|15834.2|36
1603128000000|2020-10-19 17:20:00|15848.2|15836.2|15848.2|15836.2|15851.2|15840.2|15845.2|15834.2|56
1603128300000|2020-10-19 17:25:00|15847.2|15835.2|15846.2|15834.2|15847.2|15836.2|15843.2|15831.2|16
1603128600000|2020-10-19 17:30:00|15845.2|15835.2|15837.2|15826.2|15846.2|15835.2|15837.2|15826.2|97
1603128900000|2020-10-19 17:35:00|15838.2|15827.2|15836.2|15824.2|15839.2|15828.2|15835.2|15824.2|28
1603129200000|2020-10-19 17:40:00|15835.2|15825.2|15837.2|15825.2|15838.2|15827.2|15833.2|15822.2|27
1603129500000|2020-10-19 17:45:00|15836.2|15826.2|15832.2|15820.2|15837.2|15826.2|15828.2|15817.2|138
1603129800000|2020-10-19 17:50:00|15831.2|15821.2|15830.2|15819.2|15833.2|15822.2|15827.2|15816.2|55
1603130100000|2020-10-19 17:55:00|15829.2|15818.2|15835.2|15823.2|15836.2|15824.2|15828.2|15817.2|34
1603130400000|2020-10-19 18:00:00|15834.2|15822.2|15833.2|15821.2|15834.2|15823.2|15828.2|15817.2|119
1603130700000|2020-10-19 18:05:00|15834.2|15822.2|15830.2|15818.2|15836.2|15825.2|15830.2|15818.2|63
1603131000000|2020-10-19 18:10:00|15829.2|15819.2|15833.2|15821.2|15833.2|15822.2|15828.2|15817.2|42
1603131300000|2020-10-19 18:15:00|15834.2|15822.2|15831.2|15819.2|15835.2|15823.2|15829.2|15818.2|58
1603131600000|2020-10-19 18:20:00|15830.2|15820.2|15830.2|15819.2|15831.2|15820.2|15829.2|15818.2|27
1603131900000|2020-10-19 18:25:00|15831.2|15820.2|15829.2|15817.2|15831.2|15820.2|15828.2|15817.2|39
1603132200000|2020-10-19 18:30:00|15828.2|15816.2|15815.2|15803.2|15829.2|15817.2|15813.2|15801.2|335
1603132500000|2020-10-19 18:35:00|15814.2|15804.2|15812.2|15801.2|15816.2|15804.2|15812.2|15800.2|80
1603132800000|2020-10-19 18:40:00|15813.2|15802.2|15807.7|15797.7|15816.2|15805.2|15807.2|15796.2|177
1603133100000|2020-10-19 18:45:00|15807.2|15797.2|15794.7|15784.7|15807.7|15797.7|15794.7|15784.7|423
1603133400000|2020-10-19 18:50:00|15793.7|15783.7|15798.2|15788.2|15798.7|15788.7|15790.2|15780.2|154
1603133700000|2020-10-19 18:55:00|15798.7|15788.7|15790.2|15780.2|15805.7|15795.7|15790.2|15780.2|205
1603134000000|2020-10-19 19:00:00|15790.7|15780.7|15802.2|15792.2|15803.7|15793.7|15786.7|15776.7|433
1603134300000|2020-10-19 19:05:00|15802.7|15792.7|15807.7|15797.7|15807.7|15797.7|15797.7|15787.7|251
1603134600000|2020-10-19 19:10:00|15808.2|15798.2|15814.2|15804.2|15819.2|15809.2|15803.2|15793.2|259
1603134900000|2020-10-19 19:15:00|15813.7|15803.7|15802.7|15792.7|15813.7|15803.7|15802.7|15792.7|119
1603135200000|2020-10-19 19:20:00|15803.2|15793.2|15799.2|15789.2|15806.7|15796.7|15798.7|15788.7|126
1603135500000|2020-10-19 19:25:00|15798.7|15788.7|15804.2|15794.2|15805.7|15795.7|15797.2|15787.2|208
1603135800000|2020-10-19 19:30:00|15803.7|15793.7|15805.7|15795.7|15809.7|15799.7|15801.7|15791.7|268
1603136100000|2020-10-19 19:35:00|15806.2|15796.2|15810.2|15800.2|15810.2|15800.2|15805.7|15795.7|149
1603136400000|2020-10-19 19:40:00|15809.7|15799.7|15800.2|15790.2|15811.2|15801.2|15799.7|15789.7|302
1603136700000|2020-10-19 19:45:00|15801.7|15791.7|15799.2|15789.2|15803.7|15793.7|15795.7|15785.7|186
1603137000000|2020-10-19 19:50:00|15797.7|15787.7|15793.2|15783.2|15799.7|15789.7|15791.7|15781.7|172
1603137300000|2020-10-19 19:55:00|15793.7|15783.7|15800.7|15790.7|15802.7|15792.7|15793.2|15783.2|191
1603137600000|2020-10-19 20:00:00|15801.2|15791.2|15807.7|15797.7|15808.7|15798.7|15801.2|15791.2|222
1603137900000|2020-10-19 20:05:00|15808.2|15798.2|15805.2|15795.2|15808.2|15798.2|15804.2|15794.2|273
1603138200000|2020-10-19 20:10:00|15803.7|15793.7|15803.2|15793.2|15804.7|15794.7|15802.7|15792.7|84
1603138500000|2020-10-19 20:15:00|15811.5|15787.5|15818.5|15794.5|15819.7|15795.7|15809.8|15785.8|35
1603138800000|2020-10-19 20:20:00|15818.6|15794.6|15818|15794|15819|15795|15815.6|15791.6|36
1603139100000|2020-10-19 20:25:00|15818.1|15794.1|15819.8|15795.8|15820.3|15796.3|15818|15794|92
1603139400000|2020-10-19 20:30:00|15819.3|15795.3|15840.4|15816.4|15844.3|15820.3|15819.3|15795.3|213
1603139700000|2020-10-19 20:35:00|15841.3|15817.3|15843.9|15819.9|15844.8|15820.8|15837.8|15813.8|77
1603140000000|2020-10-19 20:40:00|15844.8|15820.8|15843.6|15819.6|15845.3|15821.3|15839.6|15815.6|78
1603140300000|2020-10-19 20:45:00|15844.5|15820.5|15844.5|15820.5|15848.8|15824.8|15841.9|15817.9|428
1603140600000|2020-10-19 20:50:00|15845.3|15821.3|15850.5|15826.5|15852.3|15828.3|15845.3|15821.3|18
1603140900000|2020-10-19 20:55:00|15849.7|15825.7|15849.4|15825.4|15854|15830|15847.9|15823.9|71
1603141200000|2020-10-19 21:00:00|15849.3|15825.3|15846.3|15822.3|15849.3|15825.3|15845|15821|3
1603141500000|2020-10-19 21:05:00|15846.1|15822.1|15846.1|15822.1|15847.4|15823.4|15846.1|15822.1|1
1603141800000|2020-10-19 21:10:00|15845.5|15821.5|15843.5|15819.5|15847|15823|15840.7|15816.7|4
1603142100000|2020-10-19 21:15:00|15843.4|15819.4|15841.6|15817.6|15843.4|15819.4|15841.6|15817.6|0
1603142400000|2020-10-19 21:20:00|15841.5|15817.5|15841.5|15817.5|15841.9|15817.9|15840.7|15816.7|0
1603142700000|2020-10-19 21:25:00|15841.7|15817.7|15843.8|15819.8|15844.8|15820.8|15841|15817|0
1603143000000|2020-10-19 21:30:00|15843.6|15819.6|15843.6|15819.6|15843.8|15819.8|15843|15819|0
1603143300000|2020-10-19 21:35:00|15843.7|15819.7|15844.1|15820.1|15844.4|15820.4|15842.5|15818.5|0
1603143600000|2020-10-19 21:40:00|15844.2|15820.2|15843.7|15819.7|15844.2|15820.2|15842.7|15818.7|0
1603143900000|2020-10-19 21:45:00|15842.9|15818.9|15842.1|15818.1|15842.9|15818.9|15841.4|15817.4|0
1603144200000|2020-10-19 21:50:00|15842.3|15818.3|15843|15819|15844.2|15820.2|15842.1|15818.1|0
1603144500000|2020-10-19 21:55:00|15843.2|15819.2|15851.3|15827.3|15851.3|15827.3|15843.2|15819.2|0
1603144800000|2020-10-19 22:00:00|15859.3|15835.3|15859.9|15835.9|15865.1|15841.1|15853.2|15829.2|0
1603145100000|2020-10-19 22:05:00|15860.8|15836.8|15858.2|15834.2|15861.6|15837.6|15850.8|15826.8|0
1603145400000|2020-10-19 22:10:00|15858.6|15834.6|15869.2|15845.2|15874.9|15850.9|15857.3|15833.3|0
1603145700000|2020-10-19 22:15:00|15870.1|15846.1|15867.4|15843.4|15871|15847|15867.4|15843.4|0
1603146000000|2020-10-19 22:20:00|15868.3|15844.3|15859.8|15835.8|15869.1|15845.1|15859.8|15835.8|0
1603146300000|2020-10-19 22:25:00|15860.7|15836.7|15865|15841|15865.9|15841.9|15860.7|15836.7|0
1603146600000|2020-10-19 22:30:00|15865.9|15841.9|15863.3|15839.3|15865.9|15841.9|15861.5|15837.5|0
1603146900000|2020-10-19 22:35:00|15862.4|15838.4|15862.4|15838.4|15863.3|15839.3|15860.7|15836.7|0
1603147200000|2020-10-19 22:40:00|15863.3|15839.3|15863.3|15839.3|15864.1|15840.1|15860.7|15836.7|0
1603147500000|2020-10-19 22:45:00|15863.7|15839.7|15858.9|15834.9|15864.1|15840.1|15858.9|15834.9|0
1603147800000|2020-10-19 22:50:00|15859.8|15835.8|15860.7|15836.7|15862.4|15838.4|15859.3|15835.3|0
1603148100000|2020-10-19 22:55:00|15861.5|15837.5|15865.9|15841.9|15867.6|15843.6|15861.5|15837.5|0
1603148400000|2020-10-19 23:00:00|15865|15841|15868.5|15844.5|15869.3|15845.3|15865|15841|0
1603148700000|2020-10-19 23:05:00|15867.6|15843.6|15865.9|15841.9|15868.5|15844.5|15864.1|15840.1|0
1603149000000|2020-10-19 23:10:00|15865.4|15841.4|15864.1|15840.1|15865.4|15841.4|15863.3|15839.3|0
1603149300000|2020-10-19 23:15:00|15863.7|15839.7|15867.1|15843.1|15867.6|15843.6|15863.3|15839.3|0
1603149600000|2020-10-19 23:20:00|15866.7|15842.7|15866.7|15842.7|15867.1|15843.1|15864.1|15840.1|0
1603149900000|2020-10-19 23:25:00|15865.9|15841.9|15867.5|15843.5|15868.3|15844.3|15864.1|15840.1|0
1603150200000|2020-10-19 23:30:00|15867.9|15843.9|15868.9|15844.9|15870.6|15846.6|15864|15840|0
1603150500000|2020-10-19 23:35:00|15869.8|15845.8|15871.5|15847.5|15873.2|15849.2|15868|15844|0
1603150800000|2020-10-19 23:40:00|15872.4|15848.4|15875.5|15851.5|15875.8|15851.8|15872.4|15848.4|0
1603151100000|2020-10-19 23:45:00|15874.6|15850.6|15871.2|15847.2|15875|15851|15871.2|15847.2|0
1603151400000|2020-10-19 23:50:00|15872|15848|15871.2|15847.2|15875.5|15851.5|15871.2|15847.2|0
1603151700000|2020-10-19 23:55:00|15872|15848|15872.9|15848.9|15874.6|15850.6|15871.2|15847.2|0
1603152000000|2020-10-20 00:00:00|15872.4|15848.4|15875.4|15851.4|15881.4|15857.4|15872|15848|0
1603152300000|2020-10-20 00:05:00|15874.9|15850.9|15885.1|15861.1|15887.7|15863.7|15872.8|15848.8|0
1603152600000|2020-10-20 00:10:00|15885.9|15861.9|15884.2|15860.2|15886.8|15862.8|15882.5|15858.5|0
1603152900000|2020-10-20 00:15:00|15884.6|15860.6|15896.1|15872.1|15896.1|15872.1|15884.2|15860.2|0
1603153200000|2020-10-20 00:20:00|15895.9|15871.9|15890.4|15866.4|15898.5|15874.5|15890.4|15866.4|0
1603153500000|2020-10-20 00:25:00|15891.6|15867.6|15888.7|15864.7|15899.5|15875.5|15888.7|15864.7|0
1603153800000|2020-10-20 00:30:00|15888.2|15864.2|15892|15868|15893.7|15869.7|15888.2|15864.2|0
1603154100000|2020-10-20 00:35:00|15892.4|15868.4|15888.7|15864.7|15892.5|15868.5|15888.7|15864.7|0
1603154400000|2020-10-20 00:40:00|15889.2|15865.2|15893.7|15869.7|15894.1|15870.1|15885.8|15861.8|0
1603154700000|2020-10-20 00:45:00|15893.9|15869.9|15864.9|15840.9|15897.4|15873.4|15861.6|15837.6|0
1603155000000|2020-10-20 00:50:00|15862.4|15838.4|15863.3|15839.3|15865.8|15841.8|15861.1|15837.1|0
1603155300000|2020-10-20 00:55:00|15863.1|15839.1|15847.8|15823.8|15863.3|15839.3|15847.8|15823.8|0
1603155600000|2020-10-20 01:00:00|15848.2|15824.2|15839.2|15829.2|15848.2|15835.2|15825.2|15815.2|1791
1603155900000|2020-10-20 01:05:00|15837.2|15827.2|15834.2|15824.2|15837.2|15827.2|15822.2|15812.2|934
1603156200000|2020-10-20 01:10:00|15833.2|15823.2|15846.2|15836.2|15848.2|15838.2|15825.2|15815.2|549
1603156500000|2020-10-20 01:15:00|15848.2|15838.2|15855.2|15845.2|15861.2|15851.2|15827.2|15817.2|1500
1603156800000|2020-10-20 01:20:00|15853.2|15843.2|15840.2|15830.2|15857.2|15847.2|15835.2|15825.2|1492
1603157100000|2020-10-20 01:25:00|15841.2|15831.2|15837.2|15827.2|15845.2|15835.2|15829.2|15819.2|1861
1603157400000|2020-10-20 01:30:00|15838.2|15828.2|15835.2|15825.2|15857.2|15847.2|15807.2|15797.2|11746
1603157700000|2020-10-20 01:35:00|15834.2|15824.2|15814.2|15804.2|15854.2|15844.2|15813.2|15803.2|5272
1603158000000|2020-10-20 01:40:00|15813.2|15803.2|15858.2|15848.2|15858.2|15848.2|15803.2|15793.2|6206
1603158300000|2020-10-20 01:45:00|15859.2|15849.2|15880.2|15870.2|15894.2|15884.2|15851.2|15841.2|4723
1603158600000|2020-10-20 01:50:00|15879.2|15869.2|15861.2|15851.2|15880.2|15870.2|15845.2|15835.2|3425
1603158900000|2020-10-20 01:55:00|15863.2|15853.2|15847.2|15837.2|15873.2|15863.2|15846.2|15836.2|1883
1603159200000|2020-10-20 02:00:00|15848.2|15838.2|15850.2|15840.2|15858.2|15848.2|15834.2|15824.2|2513
1603159500000|2020-10-20 02:05:00|15848.2|15838.2|15875.2|15865.2|15888.2|15878.2|15845.2|15835.2|2614
1603159800000|2020-10-20 02:10:00|15876.2|15866.2|15870.2|15860.2|15890.2|15880.2|15866.2|15856.2|2691
1603160100000|2020-10-20 02:15:00|15868.2|15858.2|15875.2|15865.2|15885.2|15875.2|15866.2|15856.2|1350
1603160400000|2020-10-20 02:20:00|15876.2|15866.2|15873.2|15863.2|15888.2|15878.2|15863.2|15853.2|1483
1603160700000|2020-10-20 02:25:00|15874.2|15864.2|15865.2|15855.2|15877.2|15867.2|15853.2|15843.2|2223
1603161000000|2020-10-20 02:30:00|15864.2|15854.2|15834.2|15824.2|15871.2|15861.2|15829.2|15819.2|3017
1603161300000|2020-10-20 02:35:00|15833.2|15823.2|15849.2|15839.2|15861.2|15851.2|15833.2|15823.2|2840
1603161600000|2020-10-20 02:40:00|15848.2|15838.2|15841.2|15831.2|15862.2|15852.2|15832.2|15822.2|1869
1603161900000|2020-10-20 02:45:00|15843.2|15833.2|15826.2|15816.2|15847.2|15837.2|15821.2|15811.2|2499
1603162200000|2020-10-20 02:50:00|15827.2|15817.2|15830.2|15820.2|15837.2|15827.2|15821.2|15811.2|1447
1603162500000|2020-10-20 02:55:00|15831.2|15821.2|15832.2|15822.2|15859.2|15849.2|15831.2|15821.2|1981
1603162800000|2020-10-20 03:00:00|15833.2|15823.2|15833.2|15823.2|15837.2|15827.2|15823.2|15813.2|1159
1603163100000|2020-10-20 03:05:00|15834.2|15824.2|15848.2|15838.2|15849.2|15839.2|15831.2|15821.2|979
1603163400000|2020-10-20 03:10:00|15847.2|15837.2|15843.2|15833.2|15854.2|15844.2|15839.2|15829.2|1535
1603163700000|2020-10-20 03:15:00|15846.2|15836.2|15838.2|15828.2|15846.2|15836.2|15838.2|15828.2|1064
1603164000000|2020-10-20 03:20:00|15837.2|15827.2|15849.2|15839.2|15866.2|15856.2|15837.2|15827.2|3843
1603164300000|2020-10-20 03:25:00|15851.2|15841.2|15858.2|15848.2|15861.2|15851.2|15845.2|15835.2|1873
1603164600000|2020-10-20 03:30:00|15860.2|15850.2|15856.2|15846.2|15860.2|15850.2|15845.2|15835.2|1526
1603164900000|2020-10-20 03:35:00|15857.2|15847.2|15867.2|15857.2|15867.2|15857.2|15854.2|15844.2|997
1603165200000|2020-10-20 03:40:00|15868.2|15858.2|15867.2|15857.2|15874.2|15864.2|15865.2|15855.2|625
1603165500000|2020-10-20 03:45:00|15868.2|15858.2|15865.2|15855.2|15869.2|15859.2|15863.2|15853.2|328
1603165800000|2020-10-20 03:50:00|15864.2|15854.2|15859.2|15849.2|15867.2|15857.2|15859.2|15849.2|155
1603166100000|2020-10-20 03:55:00|15860.2|15850.2|15860.2|15850.2|15863.2|15853.2|15860.2|15850.2|98
1603166400000|2020-10-20 04:00:00|15862.2|15852.2|15861.2|15851.2|15863.2|15853.2|15860.2|15850.2|130
1603166700000|2020-10-20 04:05:00|15860.2|15850.2|15861.2|15851.2|15862.2|15852.2|15859.2|15849.2|85
1603167000000|2020-10-20 04:10:00|15862.2|15852.2|15859.2|15849.2|15862.2|15852.2|15857.2|15847.2|80
1603167300000|2020-10-20 04:15:00|15858.2|15848.2|15860.2|15850.2|15862.2|15852.2|15858.2|15848.2|133
1603167600000|2020-10-20 04:20:00|15862.2|15852.2|15860.2|15850.2|15862.2|15852.2|15859.2|15849.2|78
1603167900000|2020-10-20 04:25:00|15862.2|15852.2|15865.2|15855.2|15866.2|15856.2|15860.2|15850.2|114
1603168200000|2020-10-20 04:30:00|15864.2|15854.2|15862.2|15852.2|15864.2|15854.2|15860.2|15850.2|78
1603168500000|2020-10-20 04:35:00|15861.2|15851.2|15861.2|15851.2|15862.2|15852.2|15858.2|15848.2|101
1603168800000|2020-10-20 04:40:00|15862.2|15852.2|15856.2|15846.2|15862.2|15852.2|15856.2|15846.2|198
1603169100000|2020-10-20 04:45:00|15858.2|15848.2|15855.2|15845.2|15858.2|15848.2|15855.2|15845.2|87
1603169400000|2020-10-20 04:50:00|15857.2|15847.2|15857.2|15847.2|15857.2|15847.2|15855.2|15845.2|57
1603169700000|2020-10-20 04:55:00|15855.2|15845.2|15853.2|15843.2|15857.2|15847.2|15853.2|15843.2|170
1603170000000|2020-10-20 05:00:00|15856.2|15846.2|15860.2|15850.2|15863.2|15853.2|15837.2|15827.2|2601
1603170300000|2020-10-20 05:05:00|15861.2|15851.2|15858.2|15848.2|15867.2|15857.2|15858.2|15848.2|1180
1603170600000|2020-10-20 05:10:00|15859.2|15849.2|15876.2|15866.2|15877.2|15867.2|15855.2|15845.2|1797
1603170900000|2020-10-20 05:15:00|15875.2|15865.2|15871.2|15861.2|15882.2|15872.2|15868.2|15858.2|2563
1603171200000|2020-10-20 05:20:00|15870.2|15860.2|15865.2|15855.2|15886.2|15876.2|15865.2|15855.2|2791
1603171500000|2020-10-20 05:25:00|15867.2|15857.2|15866.2|15856.2|15870.2|15860.2|15854.2|15844.2|1420
1603171800000|2020-10-20 05:30:00|15865.2|15855.2|15866.2|15856.2|15868.2|15858.2|15856.2|15846.2|1614
1603172100000|2020-10-20 05:35:00|15864.2|15854.2|15866.2|15856.2|15873.2|15863.2|15856.2|15846.2|1503
1603172400000|2020-10-20 05:40:00|15867.2|15857.2|15878.2|15868.2|15878.2|15868.2|15866.2|15856.2|1814
1603172700000|2020-10-20 05:45:00|15876.2|15866.2|15885.2|15875.2|15886.2|15876.2|15875.2|15865.2|2381
1603173000000|2020-10-20 05:50:00|15884.2|15874.2|15899.2|15889.2|15899.2|15889.2|15880.2|15870.2|3303
1603173300000|2020-10-20 05:55:00|15898.2|15888.2|15877.2|15867.2|15900.2|15890.2|15870.2|15860.2|2826
1603173600000|2020-10-20 06:00:00|15875.2|15865.2|15859.2|15849.2|15875.2|15865.2|15854.2|15844.2|2826
1603173900000|2020-10-20 06:05:00|15860.2|15850.2|15876.2|15866.2|15878.2|15868.2|15858.2|15848.2|1814
1603174200000|2020-10-20 06:10:00|15878.2|15868.2|15881.2|15871.2|15888.2|15878.2|15878.2|15868.2|1202
1603174500000|2020-10-20 06:15:00|15880.2|15870.2|15866.2|15856.2|15880.2|15870.2|15864.2|15854.2|1618
1603174800000|2020-10-20 06:20:00|15865.2|15855.2|15880.2|15870.2|15882.2|15872.2|15861.2|15851.2|1264
1603175100000|2020-10-20 06:25:00|15882.2|15872.2|15873.2|15863.2|15887.2|15877.2|15865.2|15855.2|1302
1603175400000|2020-10-20 06:30:00|15872.2|15862.2|15885.2|15875.2|15890.2|15880.2|15871.2|15861.2|2308
1603175700000|2020-10-20 06:35:00|15886.2|15876.2|15897.2|15887.2|15898.2|15888.2|15875.2|15865.2|2569
1603176000000|2020-10-20 06:40:00|15898.2|15888.2|15899.2|15889.2|15903.2|15893.2|15892.2|15882.2|2665
1603176300000|2020-10-20 06:45:00|15898.2|15888.2|15905.2|15895.2|15908.2|15898.2|15889.2|15879.2|1971
1603176600000|2020-10-20 06:50:00|15904.2|15894.2|15894.2|15884.2|15904.2|15894.2|15891.2|15881.2|2304
1603176900000|2020-10-20 06:55:00|15893.2|15883.2|15892.2|15882.2|15901.2|15891.2|15890.2|15880.2|4459
1603177200000|2020-10-20 07:00:00|15894.2|15884.2|15884.2|15873.2|15898.2|15886.2|15882.2|15870.2|3157
1603177500000|2020-10-20 07:05:00|15883.2|15872.2|15895.2|15884.2|15898.2|15887.2|15880.2|15869.2|1153
1603177800000|2020-10-20 07:10:00|15896.2|15883.2|15884.2|15873.2|15899.2|15887.2|15883.2|15871.2|1280
1603178100000|2020-10-20 07:15:00|15885.2|15872.2|15890.2|15877.2|15891.2|15880.2|15879.2|15866.2|803
1603178400000|2020-10-20 07:20:00|15889.2|15878.2|15896.2|15885.2|15901.2|15890.2|15888.2|15876.2|603
1603178700000|2020-10-20 07:25:00|15897.2|15884.2|15900.2|15888.2|15901.2|15889.2|15896.2|15884.2|516
1603179000000|2020-10-20 07:30:00|15899.2|15889.2|15901.2|15889.2|15904.2|15892.2|15896.2|15884.2|397
1603179300000|2020-10-20 07:35:00|15900.2|15888.2|15896.2|15884.2|15903.2|15891.2|15890.2|15878.2|776
1603179600000|2020-10-20 07:40:00|15897.2|15883.2|15904.2|15892.2|15904.2|15893.2|15896.2|15883.2|250
1603179900000|2020-10-20 07:45:00|15903.2|15893.2|15905.2|15893.2|15905.2|15894.2|15901.2|15889.2|269
1603180200000|2020-10-20 07:50:00|15904.2|15894.2|15904.2|15892.2|15908.2|15897.2|15904.2|15892.2|329
1603180500000|2020-10-20 07:55:00|15905.2|15891.2|15904.2|15892.2|15905.2|15894.2|15899.2|15888.2|688
1603180800000|2020-10-20 08:00:00|15902.2|15891.2|15903.2|15891.2|15907.2|15896.2|15899.2|15888.2|583
1603181100000|2020-10-20 08:05:00|15902.2|15890.2|15893.2|15882.2|15903.2|15891.2|15893.2|15882.2|452
1603181400000|2020-10-20 08:10:00|15892.2|15881.2|15890.2|15878.2|15893.2|15882.2|15889.2|15878.2|486
1603181700000|2020-10-20 08:15:00|15889.2|15877.2|15895.2|15883.2|15896.2|15884.2|15886.2|15875.2|235
1603182000000|2020-10-20 08:20:00|15894.2|15882.2|15890.2|15879.2|15898.2|15886.2|15890.2|15879.2|229
1603182300000|2020-10-20 08:25:00|15887.2|15878.2|15894.2|15880.2|15895.2|15884.2|15883.2|15871.2|306
1603182600000|2020-10-20 08:30:00|15898.8|15874.8|15899.9|15875.9|15902.1|15878.1|15891|15867|0
1603182900000|2020-10-20 08:35:00|15899.7|15875.7|15895.8|15871.8|15907.2|15883.2|15892.6|15868.6|174
1603183200000|2020-10-20 08:40:00|15895.4|15871.4|15893.1|15869.1|15899.6|15875.6|15890.4|15866.4|0
1603183500000|2020-10-20 08:45:00|15892.9|15868.9|15891.8|15867.8|15897.6|15873.6|15887.5|15863.5|0
1603183800000|2020-10-20 08:50:00|15892|15868|15887.6|15863.6|15895.2|15871.2|15885.6|15861.6|0
1603184100000|2020-10-20 08:55:00|15888.1|15864.1|15889|15865|15892.1|15868.1|15883.9|15859.9|0
1603184400000|2020-10-20 09:00:00|15891.5|15867.5|15900.2|15888.2|15901.2|15889.2|15887.2|15867.5|254
1603184700000|2020-10-20 09:05:00|15901.2|15889.2|15902.2|15889.2|15903.2|15891.2|15894.2|15883.2|269
1603185000000|2020-10-20 09:10:00|15903.2|15891.2|15899.2|15887.2|15903.2|15892.2|15898.2|15886.2|50
1603185300000|2020-10-20 09:15:00|15898.2|15885.2|15899.2|15887.2|15901.2|15890.2|15894.2|15883.2|127
1603185600000|2020-10-20 09:20:00|15900.2|15888.2|15896.2|15884.2|15900.2|15889.2|15896.2|15884.2|207
1603185900000|2020-10-20 09:25:00|15895.2|15883.2|15897.2|15884.2|15898.2|15887.2|15893.2|15882.2|104
1603186200000|2020-10-20 09:30:00|15896.2|15885.2|15895.2|15884.2|15897.2|15885.2|15893.2|15881.2|218
1603186500000|2020-10-20 09:35:00|15896.2|15883.2|15893.2|15881.2|15896.2|15883.2|15891.2|15880.2|152
1603186800000|2020-10-20 09:40:00|15892.2|15882.2|15890.2|15878.2|15893.2|15882.2|15890.2|15878.2|220
1603187100000|2020-10-20 09:45:00|15891.2|15879.2|15888.2|15876.2|15891.2|15880.2|15888.2|15876.2|77
1603187400000|2020-10-20 09:50:00|15889.2|15877.2|15892.2|15880.2|15892.2|15881.2|15889.2|15877.2|108
1603187700000|2020-10-20 09:55:00|15893.2|15882.2|15894.2|15882.2|15894.2|15883.2|15893.2|15882.2|189
1603188000000|2020-10-20 10:00:00|15893.2|15881.2|15890.2|15878.2|15894.2|15882.2|15890.2|15878.2|67
1603188300000|2020-10-20 10:05:00|15889.2|15877.2|15891.2|15879.2|15892.2|15880.2|15888.2|15877.2|10
1603188600000|2020-10-20 10:10:00|15890.2|15878.2|15889.2|15878.2|15892.2|15880.2|15888.2|15877.2|29
1603188900000|2020-10-20 10:15:00|15890.2|15877.2|15889.2|15877.2|15891.2|15879.2|15889.2|15877.2|14
1603189200000|2020-10-20 10:20:00|15890.2|15878.2|15893.2|15881.2|15893.2|15881.2|15890.2|15878.2|22
1603189500000|2020-10-20 10:25:00|15894.2|15882.2|15899.2|15888.2|15901.2|15890.2|15892.2|15881.2|177
1603189800000|2020-10-20 10:30:00|15900.2|15889.2|15899.2|15888.2|15902.2|15891.2|15897.2|15886.2|69
1603190100000|2020-10-20 10:35:00|15900.2|15887.2|15898.2|15886.2|15900.2|15889.2|15897.2|15886.2|46
1603190400000|2020-10-20 10:40:00|15897.2|15887.2|15896.2|15885.2|15899.2|15887.2|15895.2|15884.2|53
1603190700000|2020-10-20 10:45:00|15897.2|15886.2|15896.2|15885.2|15898.2|15886.2|15894.2|15883.2|34
1603191000000|2020-10-20 10:50:00|15895.2|15884.2|15898.2|15886.2|15898.2|15887.2|15895.2|15884.2|33
1603191300000|2020-10-20 10:55:00|15897.2|15885.2|15897.2|15886.2|15898.2|15887.2|15896.2|15884.2|21
1603191600000|2020-10-20 11:00:00|15898.2|15887.2|15899.2|15887.2|15900.2|15889.2|15896.2|15885.2|37
1603191900000|2020-10-20 11:05:00|15900.2|15888.2|15899.2|15887.2|15900.2|15888.2|15897.2|15886.2|53
1603192200000|2020-10-20 11:10:00|15898.2|15888.2|15898.2|15887.2|15900.2|15888.2|15897.2|15886.2|35
1603192500000|2020-10-20 11:15:00|15899.2|15888.2|15899.2|15888.2|15900.2|15889.2|15895.2|15884.2|52
1603192800000|2020-10-20 11:20:00|15900.2|15887.2|15896.2|15885.2|15900.2|15887.2|15896.2|15885.2|28
1603193100000|2020-10-20 11:25:00|15897.2|15886.2|15897.2|15886.2|15899.2|15887.2|15896.2|15885.2|16
1603193400000|2020-10-20 11:30:00|15896.2|15885.2|15895.2|15884.2|15898.2|15886.2|15893.2|15882.2|80
1603193700000|2020-10-20 11:35:00|15894.2|15883.2|15895.2|15884.2|15896.2|15885.2|15893.2|15882.2|51
1603194000000|2020-10-20 11:40:00|15894.2|15883.2|15895.2|15883.2|15897.2|15885.2|15894.2|15882.2|40
1603194300000|2020-10-20 11:45:00|15894.2|15882.2|15894.2|15882.2|15896.2|15884.2|15892.2|15881.2|39
1603194600000|2020-10-20 11:50:00|15895.2|15883.2|15895.2|15883.2|15895.2|15884.2|15894.2|15882.2|53
1603194900000|2020-10-20 11:55:00|15894.2|15884.2|15893.2|15882.2|15896.2|15884.2|15891.2|15880.2|105
1603195200000|2020-10-20 12:00:00|15892.2|15881.2|15894.2|15882.2|15894.2|15883.2|15888.2|15876.2|140
1603195500000|2020-10-20 12:05:00|15895.2|15883.2|15890.2|15879.2|15896.2|15885.2|15890.2|15879.2|64
1603195800000|2020-10-20 12:10:00|15889.2|15878.2|15887.2|15876.2|15891.2|15880.2|15885.2|15874.2|170
1603196100000|2020-10-20 12:15:00|15888.2|15875.2|15880.2|15868.2|15888.2|15876.2|15879.2|15868.2|468
1603196400000|2020-10-20 12:20:00|15881.2|15869.2|15875.2|15863.2|15881.2|15870.2|15874.2|15863.2|188
1603196700000|2020-10-20 12:25:00|15876.2|15864.2|15876.2|15865.2|15879.2|15868.2|15872.2|15861.2|340
1603197000000|2020-10-20 12:30:00|15875.2|15864.2|15876.2|15865.2|15879.2|15868.2|15875.2|15864.2|106
1603197300000|2020-10-20 12:35:00|15877.2|15864.2|15878.2|15866.2|15880.2|15868.2|15876.2|15864.2|87
1603197600000|2020-10-20 12:40:00|15877.2|15867.2|15883.2|15871.2|15884.2|15873.2|15877.2|15866.2|72
1603197900000|2020-10-20 12:45:00|15882.2|15872.2|15886.2|15874.2|15888.2|15876.2|15881.2|15870.2|70
1603198200000|2020-10-20 12:50:00|15885.2|15873.2|15889.2|15877.2|15890.2|15879.2|15884.2|15873.2|112
1603198500000|2020-10-20 12:55:00|15888.2|15878.2|15888.2|15876.2|15890.2|15879.2|15884.2|15873.2|124
1603198800000|2020-10-20 13:00:00|15889.2|15877.2|15889.2|15878.2|15890.2|15879.2|15886.2|15875.2|224
1603199100000|2020-10-20 13:05:00|15890.2|15879.2|15892.2|15880.2|15892.2|15880.2|15887.2|15876.2|44
1603199400000|2020-10-20 13:10:00|15891.2|15879.2|15888.2|15877.2|15892.2|15879.2|15887.2|15876.2|88
1603199700000|2020-10-20 13:15:00|15889.2|15876.2|15887.2|15876.2|15892.2|15881.2|15887.2|15876.2|74
1603200000000|2020-10-20 13:20:00|15888.2|15877.2|15888.2|15876.2|15888.2|15877.2|15887.2|15876.2|162
1603200300000|2020-10-20 13:25:00|15887.2|15877.2|15887.2|15875.2|15888.2|15877.2|15886.2|15875.2|86
1603200600000|2020-10-20 13:30:00|15886.2|15876.2|15897.2|15886.2|15902.2|15891.2|15882.2|15871.2|662
1603200900000|2020-10-20 13:35:00|15898.2|15887.2|15896.2|15884.2|15902.2|15890.2|15888.2|15877.2|532
1603201200000|2020-10-20 13:40:00|15897.2|15885.2|15905.2|15894.2|15905.2|15894.2|15892.2|15881.2|281
1603201500000|2020-10-20 13:45:00|15906.2|15895.2|15902.2|15891.2|15908.2|15897.2|15901.2|15890.2|290
1603201800000|2020-10-20 13:50:00|15903.2|15890.2|15902.2|15891.2|15907.2|15895.2|15896.2|15884.2|294
1603202100000|2020-10-20 13:55:00|15901.2|15890.2|15908.2|15896.2|15909.2|15897.2|15900.2|15888.2|229
1603202400000|2020-10-20 14:00:00|15907.2|15897.2|15908.2|15896.2|15910.2|15899.2|15904.2|15892.2|248
1603202700000|2020-10-20 14:05:00|15909.2|15897.2|15911.2|15899.2|15911.2|15900.2|15906.2|15894.2|128
1603203000000|2020-10-20 14:10:00|15910.2|15900.2|15905.2|15894.2|15916.2|15905.2|15904.2|15893.2|312
1603203300000|2020-10-20 14:15:00|15906.2|15895.2|15904.2|15893.2|15909.2|15897.2|15901.2|15889.2|234
1603203600000|2020-10-20 14:20:00|15906.2|15892.2|15903.2|15892.2|15909.2|15898.2|15903.2|15892.2|108
1603203900000|2020-10-20 14:25:00|15904.2|15893.2|15900.2|15889.2|15904.2|15893.2|15895.2|15884.2|216
1603204200000|2020-10-20 14:30:00|15901.2|15890.2|15906.2|15895.2|15909.2|15898.2|15901.2|15890.2|198
1603204500000|2020-10-20 14:35:00|15907.2|15896.2|15906.2|15895.2|15913.2|15902.2|15904.2|15892.2|191
1603204800000|2020-10-20 14:40:00|15907.2|15896.2|15902.2|15891.2|15909.2|15898.2|15901.2|15889.2|170
1603205100000|2020-10-20 14:45:00|15903.2|15892.2|15900.2|15888.2|15906.2|15895.2|15897.2|15886.2|206
1603205400000|2020-10-20 14:50:00|15899.2|15887.2|15904.2|15892.2|15904.2|15893.2|15898.2|15887.2|140
1603205700000|2020-10-20 14:55:00|15903.2|15891.2|15892.2|15880.2|15904.2|15893.2|15892.2|15880.2|174
1603206000000|2020-10-20 15:00:00|15891.2|15879.2|15882.2|15870.2|15893.2|15882.2|15877.2|15866.2|439
1603206300000|2020-10-20 15:05:00|15881.2|15869.2|15889.2|15877.2|15889.2|15878.2|15880.2|15869.2|72
1603206600000|2020-10-20 15:10:00|15888.2|15876.2|15886.2|15875.2|15893.2|15882.2|15885.2|15874.2|98
1603206900000|2020-10-20 15:15:00|15885.2|15874.2|15890.2|15879.2|15891.2|15880.2|15885.2|15874.2|189
1603207200000|2020-10-20 15:20:00|15891.2|15878.2|15892.2|15880.2|15899.2|15888.2|15889.2|15877.2|210
1603207500000|2020-10-20 15:25:00|15891.2|15881.2|15889.2|15877.2|15895.2|15883.2|15888.2|15877.2|81
1603207800000|2020-10-20 15:30:00|15890.2|15878.2|15885.2|15873.2|15893.2|15882.2|15885.2|15873.2|98
1603208100000|2020-10-20 15:35:00|15886.2|15874.2|15896.2|15884.2|15897.2|15886.2|15886.2|15874.2|95
1603208400000|2020-10-20 15:40:00|15895.2|15883.2|15893.2|15881.2|15896.2|15885.2|15891.2|15880.2|44
1603208700000|2020-10-20 15:45:00|15894.2|15882.2|15893.2|15881.2|15895.2|15884.2|15890.2|15879.2|138
1603209000000|2020-10-20 15:50:00|15892.2|15882.2|15893.2|15881.2|15896.2|15885.2|15891.2|15880.2|39
1603209300000|2020-10-20 15:55:00|15892.2|15882.2|15898.2|15886.2|15898.2|15887.2|15892.2|15881.2|60
1603209600000|2020-10-20 16:00:00|15897.2|15887.2|15898.2|15886.2|15899.2|15888.2|15894.2|15883.2|62
1603209900000|2020-10-20 16:05:00|15897.2|15885.2|15893.2|15882.2|15898.2|15887.2|15893.2|15882.2|61
1603210200000|2020-10-20 16:10:00|15894.2|15883.2|15893.2|15881.2|15895.2|15884.2|15889.2|15878.2|179
1603210500000|2020-10-20 16:15:00|15894.2|15882.2|15889.2|15877.2|15895.2|15884.2|15888.2|15877.2|68
1603210800000|2020-10-20 16:20:00|15888.2|15878.2|15886.2|15874.2|15889.2|15878.2|15885.2|15874.2|120
1603211100000|2020-10-20 16:25:00|15885.2|15875.2|15881.2|15870.2|15887.2|15875.2|15881.2|15869.2|74
1603211400000|2020-10-20 16:30:00|15882.2|15869.2|15892.2|15880.2|15893.2|15881.2|15878.2|15867.2|264
1603211700000|2020-10-20 16:35:00|15893.2|15881.2|15897.2|15885.2|15901.2|15889.2|15890.2|15879.2|228
1603212000000|2020-10-20 16:40:00|15898.2|15886.2|15902.2|15890.2|15903.2|15891.2|15897.2|15885.2|43
1603212300000|2020-10-20 16:45:00|15903.2|15891.2|15906.2|15894.2|15914.2|15903.2|15902.2|15891.2|245
1603212600000|2020-10-20 16:50:00|15907.2|15895.2|15906.2|15894.2|15911.2|15899.2|15904.2|15893.2|120
1603212900000|2020-10-20 16:55:00|15905.2|15895.2|15909.2|15897.2|15909.2|15897.2|15904.2|15893.2|29
1603213200000|2020-10-20 17:00:00|15910.2|15898.2|15912.2|15900.2|15914.2|15903.2|15907.2|15896.2|142
1603213500000|2020-10-20 17:05:00|15911.2|15899.2|15912.2|15901.2|15916.2|15905.2|15911.2|15899.2|108
1603213800000|2020-10-20 17:10:00|15913.2|15902.2|15916.2|15905.2|15919.2|15907.2|15910.2|15899.2|126
1603214100000|2020-10-20 17:15:00|15917.2|15904.2|15916.2|15905.2|15921.2|15909.2|15915.2|15904.2|95
1603214400000|2020-10-20 17:20:00|15915.2|15904.2|15925.2|15913.2|15925.2|15914.2|15914.2|15903.2|310
1603214700000|2020-10-20 17:25:00|15924.2|15914.2|15925.2|15913.2|15926.2|15915.2|15923.2|15912.2|69
1603215000000|2020-10-20 17:30:00|15924.2|15914.2|15927.2|15915.2|15927.2|15916.2|15924.2|15913.2|69
1603215300000|2020-10-20 17:35:00|15928.2|15917.2|15930.2|15919.2|15932.2|15921.2|15926.2|15915.2|123
1603215600000|2020-10-20 17:40:00|15931.2|15918.2|15934.2|15922.2|15934.2|15922.2|15929.2|15918.2|140
1603215900000|2020-10-20 17:45:00|15933.2|15923.2|15934.2|15922.2|15936.2|15924.2|15932.2|15920.2|56
1603216200000|2020-10-20 17:50:00|15933.2|15923.2|15927.2|15916.2|15935.2|15923.2|15927.2|15916.2|130
1603216500000|2020-10-20 17:55:00|15928.2|15917.2|15923.2|15911.2|15928.2|15917.2|15921.2|15910.2|155
1603216800000|2020-10-20 18:00:00|15924.2|15912.2|15925.2|15913.2|15927.2|15916.2|15923.2|15911.2|45
1603217100000|2020-10-20 18:05:00|15926.2|15914.2|15923.2|15912.2|15926.2|15915.2|15920.2|15909.2|92
1603217400000|2020-10-20 18:10:00|15924.2|15913.2|15929.2|15917.2|15929.2|15918.2|15923.2|15912.2|46
1603217700000|2020-10-20 18:15:00|15928.2|15918.2|15930.2|15918.2|15931.2|15919.2|15927.2|15916.2|44
1603218000000|2020-10-20 18:20:00|15929.2|15919.2|15926.2|15914.2|15931.2|15919.2|15924.2|15913.2|82
1603218300000|2020-10-20 18:25:00|15925.2|15915.2|15925.2|15913.2|15929.2|15918.2|15925.2|15913.2|36
1603218600000|2020-10-20 18:30:00|15926.2|15914.2|15926.2|15915.2|15927.2|15916.2|15924.2|15913.2|43
1603218900000|2020-10-20 18:35:00|15925.2|15914.2|15922.2|15911.2|15926.2|15914.2|15921.2|15909.2|80
1603219200000|2020-10-20 18:40:00|15923.2|15910.2|15922.2|15912.2|15926.2|15915.2|15920.2|15909.2|37
1603219500000|2020-10-20 18:45:00|15922.7|15912.7|15918.2|15908.2|15923.7|15913.7|15916.7|15906.7|82
1603219800000|2020-10-20 18:50:00|15918.7|15908.7|15912.2|15902.2|15918.7|15908.7|15911.7|15901.7|102
1603220100000|2020-10-20 18:55:00|15912.7|15902.7|15906.7|15896.7|15912.7|15902.7|15904.7|15894.7|195
1603220400000|2020-10-20 19:00:00|15907.2|15897.2|15907.7|15897.7|15909.7|15899.7|15905.7|15895.7|90
1603220700000|2020-10-20 19:05:00|15908.2|15898.2|15895.2|15885.2|15908.7|15898.7|15893.2|15883.2|281
1603221000000|2020-10-20 19:10:00|15895.7|15885.7|15895.2|15885.2|15899.7|15889.7|15889.7|15879.7|431
1603221300000|2020-10-20 19:15:00|15894.7|15884.7|15895.2|15885.2|15897.7|15887.7|15885.7|15875.7|192
1603221600000|2020-10-20 19:20:00|15894.7|15884.7|15897.7|15887.7|15898.2|15888.2|15889.7|15879.7|140
1603221900000|2020-10-20 19:25:00|15897.2|15887.2|15901.7|15891.7|15902.7|15892.7|15893.7|15883.7|113
1603222200000|2020-10-20 19:30:00|15900.7|15890.7|15899.7|15889.7|15901.2|15891.2|15894.7|15884.7|190
1603222500000|2020-10-20 19:35:00|15899.2|15889.2|15895.7|15885.7|15900.7|15890.7|15889.7|15879.7|140
1603222800000|2020-10-20 19:40:00|15896.2|15886.2|15902.7|15892.7|15904.7|15894.7|15896.2|15886.2|459
1603223100000|2020-10-20 19:45:00|15902.2|15892.2|15899.7|15889.7|15902.7|15892.7|15894.7|15884.7|245
1603223400000|2020-10-20 19:50:00|15899.2|15889.2|15896.7|15886.7|15902.7|15892.7|15889.7|15879.7|392
1603223700000|2020-10-20 19:55:00|15895.7|15885.7|15893.2|15883.2|15898.2|15888.2|15887.7|15877.7|258
1603224000000|2020-10-20 20:00:00|15893.7|15883.7|15891.2|15881.2|15896.2|15886.2|15889.2|15879.2|117
1603224300000|2020-10-20 20:05:00|15890.7|15880.7|15893.2|15883.2|15894.7|15884.7|15887.2|15877.2|79
1603224600000|2020-10-20 20:10:00|15893.7|15883.7|15897.2|15887.2|15900.7|15890.7|15893.7|15883.7|89
1603224900000|2020-10-20 20:15:00|15900.4|15876.4|15898.7|15874.7|15901.2|15877.2|15898.7|15874.7|6
1603225200000|2020-10-20 20:20:00|15899.2|15875.2|15899.5|15875.5|15899.9|15875.9|15897.8|15873.8|3
1603225500000|2020-10-20 20:25:00|15899.8|15875.8|15899.1|15875.1|15900.2|15876.2|15898.9|15874.9|15
1603225800000|2020-10-20 20:30:00|15900.9|15876.9|15897.4|15873.4|15913.9|15889.9|15885.2|15861.2|53
1603226100000|2020-10-20 20:35:00|15898.2|15874.2|15858.2|15834.2|15898.2|15874.2|15856.4|15832.4|43
1603226400000|2020-10-20 20:40:00|15859|15835|15874.7|15850.7|15874.7|15850.7|15854.7|15830.7|67
1603226700000|2020-10-20 20:45:00|15875.6|15851.6|15889.9|15865.9|15896.9|15872.9|15873.9|15849.9|191
1603227000000|2020-10-20 20:50:00|15889.1|15865.1|15891.7|15867.7|15897.8|15873.8|15889.1|15865.1|137
1603227300000|2020-10-20 20:55:00|15890.8|15866.8|15888.3|15864.3|15893.4|15869.4|15884.7|15860.7|34
1603227600000|2020-10-20 21:00:00|15888.5|15864.5|15888.5|15864.5|15891.5|15867.5|15886.6|15862.6|2
1603227900000|2020-10-20 21:05:00|15888.6|15864.6|15888.9|15864.9|15892.3|15868.3|15888.3|15864.3|14
1603228200000|2020-10-20 21:10:00|15889.3|15865.3|15889.3|15865.3|15890.5|15866.5|15889.1|15865.1|6
1603228500000|2020-10-20 21:15:00|15889.1|15865.1|15889.3|15865.3|15890.3|15866.3|15886.8|15862.8|0
1603228800000|2020-10-20 21:20:00|15890|15866|15891.9|15867.9|15894.1|15870.1|15890|15866|0
1603229100000|2020-10-20 21:25:00|15892|15868|15893.7|15869.7|15893.7|15869.7|15891.9|15867.9|0
1603229400000|2020-10-20 21:30:00|15893.8|15869.8|15892.9|15868.9|15895.2|15871.2|15891.9|15867.9|0
1603229700000|2020-10-20 21:35:00|15892.5|15868.5|15892.6|15868.6|15893.3|15869.3|15891.6|15867.6|0
1603230000000|2020-10-20 21:40:00|15892.4|15868.4|15894.1|15870.1|15894.5|15870.5|15892.4|15868.4|0
1603230300000|2020-10-20 21:45:00|15894|15870|15893.6|15869.6|15894.3|15870.3|15893.6|15869.6|0
1603230600000|2020-10-20 21:50:00|15894.3|15870.3|15898|15874|15898|15874|15893.6|15869.6|0
1603230900000|2020-10-20 21:55:00|15897.1|15873.1|15898.3|15874.3|15901|15877|15897.1|15873.1|0
1603231200000|2020-10-20 22:00:00|15915.6|15891.6|15931.8|15907.8|15933.5|15909.5|15905.1|15881.1|0
1603231500000|2020-10-20 22:05:00|15932.7|15908.7|15930.1|15906.1|15933.5|15909.5|15927.4|15903.4|0
1603231800000|2020-10-20 22:10:00|15930.9|15906.9|15934.4|15910.4|15935.3|15911.3|15930.9|15906.9|0
1603232100000|2020-10-20 22:15:00|15935.3|15911.3|15927.6|15903.6|15939.3|15915.3|15923.4|15899.4|0
1603232400000|2020-10-20 22:20:00|15928.4|15904.4|15923.1|15899.1|15930.2|15906.2|15920.4|15896.4|0
1603232700000|2020-10-20 22:25:00|15922.6|15898.6|15912.6|15888.6|15923.9|15899.9|15910|15886|0
1603233000000|2020-10-20 22:30:00|15913.5|15889.5|15912.5|15888.5|15918.8|15894.8|15911.7|15887.7|0
1603233300000|2020-10-20 22:35:00|15911.7|15887.7|15919.5|15895.5|15920.4|15896.4|15911.7|15887.7|0
1603233600000|2020-10-20 22:40:00|15919.1|15895.1|15920.4|15896.4|15921.3|15897.3|15915.2|15891.2|0
1603233900000|2020-10-20 22:45:00|15919.9|15895.9|15922.1|15898.1|15922.1|15898.1|15919.5|15895.5|0
1603234200000|2020-10-20 22:50:00|15921.7|15897.7|15905.4|15881.4|15921.7|15897.7|15900.3|15876.3|0
1603234500000|2020-10-20 22:55:00|15905.8|15881.8|15935.9|15911.9|15941.1|15917.1|15905|15881|0
1603234800000|2020-10-20 23:00:00|15936.8|15912.8|15957.3|15933.3|15962.4|15938.4|15929.8|15905.8|0
1603235100000|2020-10-20 23:05:00|15956.9|15932.9|15962.7|15938.7|15967.2|15943.2|15953.8|15929.8|0
1603235400000|2020-10-20 23:10:00|15963.2|15939.2|15963.1|15939.1|15969.2|15945.2|15961.3|15937.3|0
1603235700000|2020-10-20 23:15:00|15963.5|15939.5|15957.3|15933.3|15970.9|15946.9|15954.7|15930.7|0
1603236000000|2020-10-20 23:20:00|15956.5|15932.5|15952.1|15928.1|15956.5|15932.5|15950.4|15926.4|0
1603236300000|2020-10-20 23:25:00|15951.3|15927.3|15949.5|15925.5|15953.9|15929.9|15947.3|15923.3|0
1603236600000|2020-10-20 23:30:00|15948.6|15924.6|15949.5|15925.5|15949.5|15925.5|15944.3|15920.3|0
1603236900000|2020-10-20 23:35:00|15948.6|15924.6|15939.9|15915.9|15953.8|15929.8|15939|15915|0
1603237200000|2020-10-20 23:40:00|15940.8|15916.8|15944.1|15920.1|15945|15921|15939.9|15915.9|0
1603237500000|2020-10-20 23:45:00|15944.5|15920.5|15935.6|15911.6|15944.5|15920.5|15935.6|15911.6|0
1603237800000|2020-10-20 23:50:00|15936|15912|15939.1|15915.1|15940|15916|15933.9|15909.9|0
1603238100000|2020-10-20 23:55:00|15939.5|15915.5|15942.6|15918.6|15943.4|15919.4|15936.5|15912.5|0
1603238400000|2020-10-21 00:00:00|15943.4|15919.4|15942.6|15918.6|15944.3|15920.3|15939.1|15915.1|0
1603238700000|2020-10-21 00:05:00|15941.7|15917.7|15943.4|15919.4|15945.2|15921.2|15936.5|15912.5|0
1603239000000|2020-10-21 00:10:00|15943.9|15919.9|15946|15922|15949.5|15925.5|15942.1|15918.1|0
1603239300000|2020-10-21 00:15:00|15946.5|15922.5|15959.6|15935.6|15961.4|15937.4|15937.8|15913.8|0
1603239600000|2020-10-21 00:20:00|15959.8|15935.8|15965.5|15941.5|15967.7|15943.7|15959.7|15935.7|0
1603239900000|2020-10-21 00:25:00|15964.3|15940.3|15960.1|15936.1|15966.2|15942.2|15956.8|15932.8|0
1603240200000|2020-10-21 00:30:00|15960.6|15936.6|15959.6|15935.6|15962.1|15938.1|15954.7|15930.7|0
1603240500000|2020-10-21 00:35:00|15959.8|15935.8|15951.5|15927.5|15961.1|15937.1|15951|15927|0
1603240800000|2020-10-21 00:40:00|15951.9|15927.9|15952.2|15928.2|15952.7|15928.7|15947.7|15923.7|0
1603241100000|2020-10-21 00:45:00|15952.4|15928.4|15924.1|15900.1|15952.7|15928.7|15920|15896|0
1603241400000|2020-10-21 00:50:00|15924.6|15900.6|15926.8|15902.8|15929.2|15905.2|15924.1|15900.1|0
1603241700000|2020-10-21 00:55:00|15927.2|15903.2|15920.5|15896.5|15935.2|15911.2|15919.8|15895.8|0
1603242000000|2020-10-21 01:00:00|15923|15899|15914|15904|15924|15914|15884|15874|1544
1603242300000|2020-10-21 01:05:00|15915|15905|15918|15908|15929|15919|15912|15902|841
1603242600000|2020-10-21 01:10:00|15919|15909|15920|15910|15923|15913|15915|15905|371
1603242900000|2020-10-21 01:15:00|15921|15911|15941|15931|16126|16116|15919|15909|4941
1603243200000|2020-10-21 01:20:00|15940|15930|15925|15915|15942|15932|15922|15912|1205
1603243500000|2020-10-21 01:25:00|15924|15914|15947|15937|15954|15944|15921|15911|1906
1603243800000|2020-10-21 01:30:00|15948|15938|15891|15881|15955|15945|15869|15859|10663
1603244100000|2020-10-21 01:35:00|15889|15879|15882|15872|15889|15879|15851|15841|6652
1603244400000|2020-10-21 01:40:00|15884|15874|15886|15876|15906|15896|15872|15862|5193
1603244700000|2020-10-21 01:45:00|15887|15877|15913|15903|15917|15907|15883|15873|4060
1603245000000|2020-10-21 01:50:00|15914|15904|15919|15909|15932|15922|15909|15899|3213
1603245300000|2020-10-21 01:55:00|15918|15908|15907|15897|15921|15911|15897|15887|3254
1603245600000|2020-10-21 02:00:00|15906|15896|15965|15955|15967|15957|15902|15892|3768
1603245900000|2020-10-21 02:05:00|15964|15954|15964|15954|15967|15957|15935|15925|4421
1603246200000|2020-10-21 02:10:00|15965|15955|15904|15894|15966|15956|15904|15894|3632
1603246500000|2020-10-21 02:15:00|15903|15893|15869|15859|15911|15901|15868|15858|4441
1603246800000|2020-10-21 02:20:00|15867|15857|15864|15854|15868|15858|15845|15835|4914
1603247100000|2020-10-21 02:25:00|15865|15855|15876|15866|15888|15878|15861|15851|2890
1603247400000|2020-10-21 02:30:00|15874|15864|15859|15849|15875|15865|15852|15842|4623
1603247700000|2020-10-21 02:35:00|15860|15850|15853|15843|15871|15861|15842|15832|2979
1603248000000|2020-10-21 02:40:00|15854|15844|15848|15838|15866|15856|15848|15838|1632
1603248300000|2020-10-21 02:45:00|15847|15837|15872|15862|15873|15863|15844|15834|1605
1603248600000|2020-10-21 02:50:00|15873|15863|15872|15862|15881|15871|15865|15855|1273
1603248900000|2020-10-21 02:55:00|15871|15861|15841|15831|15875|15865|15840|15830|2484
1603249200000|2020-10-21 03:00:00|15843|15833|15833|15823|15849|15839|15831|15821|2927
1603249500000|2020-10-21 03:05:00|15832|15822|15842|15832|15843|15833|15821|15811|2100
1603249800000|2020-10-21 03:10:00|15844|15834|15875|15865|15880|15870|15839|15829|2177
1603250100000|2020-10-21 03:15:00|15877|15867|15883|15873|15894|15884|15872|15862|1918
1603250400000|2020-10-21 03:20:00|15882|15872|15892|15882|15894|15884|15874|15864|1576
1603250700000|2020-10-21 03:25:00|15893|15883|15883|15873|15895|15885|15876|15866|1790
1603251000000|2020-10-21 03:30:00|15885|15875|15879|15869|15892|15882|15878|15868|297
1603251300000|2020-10-21 03:35:00|15878|15868|15878|15868|15884|15874|15877|15867|208
1603251600000|2020-10-21 03:40:00|15877|15867|15881|15871|15883|15873|15873|15863|215
1603251900000|2020-10-21 03:45:00|15882|15872|15885|15875|15888|15878|15879|15869|193
1603252200000|2020-10-21 03:50:00|15887|15877|15888|15878|15890|15880|15883|15873|153
1603252500000|2020-10-21 03:55:00|15885|15875|15883|15873|15887|15877|15881|15871|88
1603252800000|2020-10-21 04:00:00|15885|15875|15881|15871|15885|15875|15878|15868|110
1603253100000|2020-10-21 04:05:00|15882|15872|15882|15872|15883|15873|15880|15870|99
1603253400000|2020-10-21 04:10:00|15880|15870|15881|15871|15882|15872|15877|15867|62
1603253700000|2020-10-21 04:15:00|15879|15869|15879|15869|15881|15871|15878|15868|41
1603254000000|2020-10-21 04:20:00|15877|15867|15883|15873|15883|15873|15877|15867|93
1603254300000|2020-10-21 04:25:00|15881|15871|15886|15876|15888|15878|15880|15870|94
1603254600000|2020-10-21 04:30:00|15887|15877|15892|15882|15893|15883|15884|15874|303
1603254900000|2020-10-21 04:35:00|15891|15881|15888|15878|15892|15882|15885|15875|158
1603255200000|2020-10-21 04:40:00|15887|15877|15876|15866|15889|15879|15874|15864|308
1603255500000|2020-10-21 04:45:00|15874|15864|15875|15865|15877|15867|15874|15864|110
1603255800000|2020-10-21 04:50:00|15878|15868|15876|15866|15878|15868|15872|15862|154
1603256100000|2020-10-21 04:55:00|15875|15865|15877|15867|15878|15868|15873|15863|324
1603256400000|2020-10-21 05:00:00|15874|15864|15882|15872|15884|15874|15868|15858|2328
1603256700000|2020-10-21 05:05:00|15883|15873|15884|15874|15903|15893|15882|15872|1160
1603257000000|2020-10-21 05:10:00|15882|15872|15904|15894|15904|15894|15869|15859|1449
1603257300000|2020-10-21 05:15:00|15903|15893|15871|15861|15908|15898|15869|15859|1198
1603257600000|2020-10-21 05:20:00|15869|15859|15877|15867|15884|15874|15868|15858|1868
1603257900000|2020-10-21 05:25:00|15878|15868|15874|15864|15881|15871|15868|15858|1112
1603258200000|2020-10-21 05:30:00|15873|15863|15873|15863|15879|15869|15868|15858|1721
1603258500000|2020-10-21 05:35:00|15872|15862|15871|15861|15879|15869|15862|15852|1259
1603258800000|2020-10-21 05:40:00|15872|15862|15893|15883|15896|15886|15865|15855|1389
1603259100000|2020-10-21 05:45:00|15894|15884|15882|15872|15894|15884|15880|15870|1256
1603259400000|2020-10-21 05:50:00|15881|15871|15887|15877|15893|15883|15872|15862|1642
1603259700000|2020-10-21 05:55:00|15886|15876|15898|15888|15900|15890|15885|15875|1201
1603260000000|2020-10-21 06:00:00|15899|15889|15916|15906|15918|15908|15888|15878|1777
1603260300000|2020-10-21 06:05:00|15915|15905|15937|15927|15942|15932|15913|15903|6207
1603260600000|2020-10-21 06:10:00|15936|15926|15960|15950|15965|15955|15936|15926|3915
1603260900000|2020-10-21 06:15:00|15962|15952|15949|15939|15965|15955|15943|15933|1841
1603261200000|2020-10-21 06:20:00|15950|15940|15922|15912|15954|15944|15920|15910|2130
1603261500000|2020-10-21 06:25:00|15921|15911|15920|15910|15922|15912|15901|15891|2592
1603261800000|2020-10-21 06:30:00|15919|15909|15935|15925|15936|15926|15917|15907|1593
1603262100000|2020-10-21 06:35:00|15936|15926|15961|15951|15970|15960|15927|15917|2768
1603262400000|2020-10-21 06:40:00|15962|15952|15982|15972|15986|15976|15955|15945|2985
1603262700000|2020-10-21 06:45:00|15983|15973|15990|15980|15996|15986|15982|15972|3640
1603263000000|2020-10-21 06:50:00|15989|15979|15997|15987|16000|15990|15983|15973|2698
1603263300000|2020-10-21 06:55:00|15996|15986|15976|15966|15998|15988|15976|15966|5689
1603263600000|2020-10-21 07:00:00|15978|15963|15959|15948|15978|15963|15956|15944|2764
1603263900000|2020-10-21 07:05:00|15958|15946|15972|15960|15973|15962|15957|15946|950
1603264200000|2020-10-21 07:10:00|15971|15957|15959|15948|15971|15959|15957|15946|1229
1603264500000|2020-10-21 07:15:00|15960|15946|15962|15951|15966|15955|15955|15943|597
1603264800000|2020-10-21 07:20:00|15963|15950|15966|15954|15968|15956|15959|15947|377
1603265100000|2020-10-21 07:25:00|15965|15953|15971|15959|15973|15962|15963|15952|328
1603265400000|2020-10-21 07:30:00|15968|15957|15971|15959|15971|15960|15959|15947|290
1603265700000|2020-10-21 07:35:00|15970|15960|15968|15956|15973|15961|15967|15955|190
1603266000000|2020-10-21 07:40:00|15969|15957|15962|15950|15969|15957|15961|15949|349
1603266300000|2020-10-21 07:45:00|15961|15949|15951|15939|15962|15951|15948|15937|674
1603266600000|2020-10-21 07:50:00|15952|15940|15960|15948|15961|15950|15947|15936|350
1603266900000|2020-10-21 07:55:00|15962|15949|15966|15954|15966|15955|15960|15948|435
1603267200000|2020-10-21 08:00:00|15967|15953|15969|15958|15973|15962|15965|15953|702
1603267500000|2020-10-21 08:05:00|15970|15957|15957|15946|15970|15958|15957|15945|710
1603267800000|2020-10-21 08:10:00|15956|15945|15959|15948|15959|15948|15951|15940|449
1603268100000|2020-10-21 08:15:00|15960|15947|15959|15947|15964|15952|15957|15945|473
1603268400000|2020-10-21 08:20:00|15960|15948|15930|15919|15960|15949|15929|15918|827
1603268700000|2020-10-21 08:25:00|15931|15920|15944|15932|15950|15939|15930|15918|2042
1603269000000|2020-10-21 08:30:00|15960.6|15936.6|15962.5|15938.5|15963|15939|15949.4|15925.4|0
1603269300000|2020-10-21 08:35:00|15962.7|15938.7|15966.4|15942.4|15966.8|15942.8|15956.2|15932.2|1148
1603269600000|2020-10-21 08:40:00|15966.8|15942.8|15956|15932|15974.5|15950.5|15955.1|15931.1|0
1603269900000|2020-10-21 08:45:00|15955.7|15931.7|15964.4|15940.4|15964.4|15940.4|15949.5|15925.5|0
1603270200000|2020-10-21 08:50:00|15961.9|15937.9|15949.6|15925.6|15964.4|15940.4|15945.9|15921.9|0
1603270500000|2020-10-21 08:55:00|15947.1|15923.1|15930.3|15906.3|15949.8|15925.8|15929.4|15905.4|0
1603270800000|2020-10-21 09:00:00|15942|15929|15939|15927|15942|15930|15932|15920|384
1603271100000|2020-10-21 09:05:00|15940|15926|15944|15932|15944|15932|15938|15926|147
1603271400000|2020-10-21 09:10:00|15945|15933|15940|15929|15946|15935|15940|15928|172
1603271700000|2020-10-21 09:15:00|15939|15928|15948|15936|15951|15939|15935|15923|615
1603272000000|2020-10-21 09:20:00|15949|15937|15948|15936|15951|15940|15945|15934|225
1603272300000|2020-10-21 09:25:00|15947|15937|15954|15942|15956|15945|15946|15935|237
1603272600000|2020-10-21 09:30:00|15953|15941|15952|15940|15955|15943|15951|15940|58
1603272900000|2020-10-21 09:35:00|15953|15941|15971|15959|15971|15960|15952|15941|404
1603273200000|2020-10-21 09:40:00|15972|15960|15973|15961|15974|15963|15971|15959|179
1603273500000|2020-10-21 09:45:00|15972|15960|15965|15953|15973|15960|15964|15953|120
1603273800000|2020-10-21 09:50:00|15964|15954|15965|15953|15969|15958|15964|15953|68
1603274100000|2020-10-21 09:55:00|15964|15952|15967|15955|15968|15956|15961|15950|119
1603274400000|2020-10-21 10:00:00|15966|15956|15958|15946|15967|15956|15955|15944|97
1603274700000|2020-10-21 10:05:00|15957|15945|15955|15943|15960|15948|15954|15943|219
1603275000000|2020-10-21 10:10:00|15956|15944|15957|15945|15960|15949|15955|15944|83
1603275300000|2020-10-21 10:15:00|15956|15946|15954|15943|15960|15949|15952|15941|230
1603275600000|2020-10-21 10:20:00|15955|15944|15964|15952|15966|15955|15955|15944|230
1603275900000|2020-10-21 10:25:00|15963|15951|15966|15954|15967|15956|15963|15951|83
1603276200000|2020-10-21 10:30:00|15967|15955|15969|15958|15969|15958|15964|15953|97
1603276500000|2020-10-21 10:35:00|15968|15957|15969|15957|15971|15960|15968|15956|76
1603276800000|2020-10-21 10:40:00|15968|15958|15966|15954|15970|15959|15965|15954|56
1603277100000|2020-10-21 10:45:00|15967|15955|15970|15959|15970|15959|15966|15955|52
1603277400000|2020-10-21 10:50:00|15969|15958|15965|15954|15970|15959|15964|15953|33
1603277700000|2020-10-21 10:55:00|15966|15955|15966|15954|15969|15958|15964|15953|168
1603278000000|2020-10-21 11:00:00|15967|15955|15960|15948|15967|15955|15957|15946|67
1603278300000|2020-10-21 11:05:00|15961|15949|15958|15946|15961|15950|15956|15945|42
1603278600000|2020-10-21 11:10:00|15959|15947|15959|15947|15962|15951|15958|15946|55
1603278900000|2020-10-21 11:15:00|15960|15948|15960|15949|15960|15949|15956|15945|65
1603279200000|2020-10-21 11:20:00|15959|15948|15958|15946|15959|15948|15956|15944|36
1603279500000|2020-10-21 11:25:00|15957|15945|15954|15943|15957|15946|15948|15937|118
1603279800000|2020-10-21 11:30:00|15955|15942|15955|15943|15956|15944|15950|15938|63
1603280100000|2020-10-21 11:35:00|15956|15944|15954|15942|15957|15946|15951|15940|46
1603280400000|2020-10-21 11:40:00|15953|15943|15954|15942|15958|15947|15953|15941|47
1603280700000|2020-10-21 11:45:00|15953|15941|15955|15943|15956|15944|15952|15941|89
1603281000000|2020-10-21 11:50:00|15954|15944|15956|15944|15959|15948|15953|15942|82
1603281300000|2020-10-21 11:55:00|15957|15945|15958|15946|15958|15947|15955|15944|40
1603281600000|2020-10-21 12:00:00|15959|15947|15955|15943|15960|15949|15954|15943|68
1603281900000|2020-10-21 12:05:00|15954|15944|15957|15945|15958|15946|15952|15941|35
1603282200000|2020-10-21 12:10:00|15958|15946|15957|15946|15959|15947|15954|15943|42
1603282500000|2020-10-21 12:15:00|15958|15947|15961|15950|15961|15950|15957|15946|21
1603282800000|2020-10-21 12:20:00|15960|15949|15965|15953|15966|15955|15960|15949|87
1603283100000|2020-10-21 12:25:00|15964|15952|15966|15954|15967|15956|15962|15951|94
1603283400000|2020-10-21 12:30:00|15965|15953|15971|15959|15971|15960|15964|15953|112
1603283700000|2020-10-21 12:35:00|15970|15960|15976|15964|15976|15965|15970|15959|169
1603284000000|2020-10-21 12:40:00|15975|15965|15968|15957|15976|15965|15967|15956|126
1603284300000|2020-10-21 12:45:00|15969|15958|15971|15959|15971|15959|15968|15957|37
1603284600000|2020-10-21 12:50:00|15970|15960|15973|15961|15975|15964|15970|15960|49
1603284900000|2020-10-21 12:55:00|15972|15962|15971|15959|15973|15962|15969|15958|53
1603285200000|2020-10-21 13:00:00|15970|15960|15966|15955|15970|15960|15965|15954|154
1603285500000|2020-10-21 13:05:00|15965|15954|15968|15956|15969|15957|15963|15952|96
1603285800000|2020-10-21 13:10:00|15969|15957|15971|15959|15971|15960|15969|15957|36
1603286100000|2020-10-21 13:15:00|15970|15960|15975|15964|15976|15965|15969|15958|188
1603286400000|2020-10-21 13:20:00|15974|15963|15988|15976|15990|15978|15972|15961|342
1603286700000|2020-10-21 13:25:00|15987|15977|15986|15974|15990|15979|15985|15974|221
1603287000000|2020-10-21 13:30:00|15987|15975|15990|15979|15994|15983|15978|15967|573
1603287300000|2020-10-21 13:35:00|15991|15980|15992|15980|15992|15981|15984|15973|526
1603287600000|2020-10-21 13:40:00|15993|15981|15997|15986|15997|15986|15987|15976|412
1603287900000|2020-10-21 13:45:00|15998|15987|16003|15991|16003|15992|15996|15984|592
1603288200000|2020-10-21 13:50:00|16002|15992|16008|15996|16011|16000|16002|15992|390
1603288500000|2020-10-21 13:55:00|16009|15997|16015|16004|16021|16010|15998|15987|536
1603288800000|2020-10-21 14:00:00|16016|16005|16010|15998|16016|16005|16004|15993|353
1603289100000|2020-10-21 14:05:00|16011|15999|16009|15997|16015|16004|16006|15994|408
1603289400000|2020-10-21 14:10:00|16010|15998|16008|15996|16010|15999|16002|15991|218
1603289700000|2020-10-21 14:15:00|16009|15997|16019|16008|16020|16009|16003|15992|186
1603290000000|2020-10-21 14:20:00|16020|16009|16022|16010|16024|16013|16020|16009|151
1603290300000|2020-10-21 14:25:00|16021|16009|16015|16003|16023|16012|16013|16002|323
1603290600000|2020-10-21 14:30:00|16014|16002|16013|16002|16019|16007|16011|15999|235
1603290900000|2020-10-21 14:35:00|16014|16001|16020|16008|16020|16008|16004|15993|561
1603291200000|2020-10-21 14:40:00|16019|16009|16019|16007|16023|16012|16017|16006|192
1603291500000|2020-10-21 14:45:00|16018|16006|16002|15991|16020|16008|16002|15991|131
1603291800000|2020-10-21 14:50:00|16001|15990|16003|15991|16007|15995|16001|15990|229
1603292100000|2020-10-21 14:55:00|16002|15992|15997|15985|16004|15993|15996|15985|136
1603292400000|2020-10-21 15:00:00|15996|15986|15991|15979|15997|15986|15990|15979|149
1603292700000|2020-10-21 15:05:00|15990|15980|15993|15982|15993|15982|15986|15975|237
1603293000000|2020-10-21 15:10:00|15992|15981|15986|15974|15992|15982|15985|15974|311
1603293300000|2020-10-21 15:15:00|15985|15973|15986|15974|15986|15974|15978|15966|475
1603293600000|2020-10-21 15:20:00|15985|15973|15989|15978|15991|15980|15982|15970|304
1603293900000|2020-10-21 15:25:00|15990|15977|15995|15984|15997|15986|15987|15976|308
1603294200000|2020-10-21 15:30:00|15994|15983|15999|15988|16000|15989|15993|15982|225
1603294500000|2020-10-21 15:35:00|16000|15987|16000|15988|16003|15991|15999|15987|93
1603294800000|2020-10-21 15:40:00|15999|15989|15999|15988|16001|15990|15995|15984|120
1603295100000|2020-10-21 15:45:00|15998|15987|15997|15985|16000|15988|15995|15984|78
1603295400000|2020-10-21 15:50:00|15996|15986|15996|15984|15998|15987|15994|15982|77
1603295700000|2020-10-21 15:55:00|15995|15985|16000|15988|16000|15989|15990|15978|312
1603296000000|2020-10-21 16:00:00|15999|15989|16005|15993|16006|15995|15992|15980|191
1603296300000|2020-10-21 16:05:00|16004|15992|16006|15994|16009|15998|16001|15990|95
1603296600000|2020-10-21 16:10:00|16005|15993|16001|15989|16006|15994|15997|15986|81
1603296900000|2020-10-21 16:15:00|16000|15988|15992|15980|16001|15990|15990|15979|150
1603297200000|2020-10-21 16:20:00|15991|15981|16006|15995|16016|16005|15991|15980|616
1603297500000|2020-10-21 16:25:00|16007|15994|16001|15990|16010|15998|15997|15986|345
1603297800000|2020-10-21 16:30:00|16000|15989|15993|15981|16003|15992|15992|15981|294
1603298100000|2020-10-21 16:35:00|15992|15980|15993|15981|15994|15983|15990|15979|82
1603298400000|2020-10-21 16:40:00|15992|15982|15992|15980|15995|15983|15988|15976|184
1603298700000|2020-10-21 16:45:00|15993|15981|15987|15975|15994|15983|15986|15975|74
1603299000000|2020-10-21 16:50:00|15986|15976|15988|15977|15992|15981|15985|15974|77
1603299300000|2020-10-21 16:55:00|15989|15976|15987|15975|15991|15980|15984|15972|238
1603299600000|2020-10-21 17:00:00|15986|15974|15990|15978|15992|15980|15986|15974|74
1603299900000|2020-10-21 17:05:00|15989|15977|15986|15974|15990|15979|15983|15972|78
1603300200000|2020-10-21 17:10:00|15985|15973|15988|15977|15989|15977|15983|15972|49
1603300500000|2020-10-21 17:15:00|15989|15978|15990|15978|15992|15981|15988|15977|110
1603300800000|2020-10-21 17:20:00|15989|15979|15993|15981|15994|15982|15988|15977|22
1603301100000|2020-10-21 17:25:00|15992|15980|15992|15981|15993|15982|15988|15977|9
1603301400000|2020-10-21 17:30:00|15991|15980|15993|15981|15994|15983|15990|15979|25
1603301700000|2020-10-21 17:35:00|15994|15982|15988|15976|15994|15983|15987|15976|85
1603302000000|2020-10-21 17:40:00|15989|15977|15989|15977|15991|15980|15986|15975|202
1603302300000|2020-10-21 17:45:00|15988|15978|15991|15979|15991|15980|15988|15976|38
1603302600000|2020-10-21 17:50:00|15992|15980|15994|15982|15996|15985|15991|15979|93
1603302900000|2020-10-21 17:55:00|15993|15983|15992|15981|15995|15984|15990|15979|124
1603303200000|2020-10-21 18:00:00|15993|15982|15994|15982|15996|15985|15990|15979|230
1603303500000|2020-10-21 18:05:00|15993|15981|15995|15984|15996|15985|15992|15980|117
1603303800000|2020-10-21 18:10:00|15996|15985|15998|15987|16002|15991|15994|15983|377
1603304100000|2020-10-21 18:15:00|15999|15988|15997|15986|16000|15989|15995|15984|68
1603304400000|2020-10-21 18:20:00|15996|15985|16001|15989|16001|15989|15996|15984|98
1603304700000|2020-10-21 18:25:00|16000|15990|16004|15992|16006|15995|15999|15987|63
1603305000000|2020-10-21 18:30:00|16003|15993|16005|15993|16006|15995|16002|15991|66
1603305300000|2020-10-21 18:35:00|16004|15992|16002|15990|16005|15994|16000|15989|59
1603305600000|2020-10-21 18:40:00|16001|15991|16003|15993|16005|15994|16001|15990|75
1603305900000|2020-10-21 18:45:00|16003.5|15993.5|16001|15991|16005.5|15995.5|16000.5|15990.5|41
1603306200000|2020-10-21 18:50:00|16001.5|15991.5|16004|15994|16004.5|15994.5|15999|15989|182
1603306500000|2020-10-21 18:55:00|16004.5|15994.5|16003.5|15993.5|16004.5|15994.5|16000|15990|171
1603306800000|2020-10-21 19:00:00|16004.5|15994.5|15999|15989|16006.5|15996.5|15998.5|15988.5|81
1603307100000|2020-10-21 19:05:00|15999.5|15989.5|15998|15988|16000.5|15990.5|15993|15983|150
1603307400000|2020-10-21 19:10:00|15997.5|15987.5|15996|15986|15998.5|15988.5|15994.5|15984.5|52
1603307700000|2020-10-21 19:15:00|15995.5|15985.5|15993.5|15983.5|15997.5|15987.5|15991|15981|46
1603308000000|2020-10-21 19:20:00|15993|15983|15998|15988|15998.5|15988.5|15993|15983|47
1603308300000|2020-10-21 19:25:00|15998.5|15988.5|15993|15983|15999.5|15989.5|15991.5|15981.5|214
1603308600000|2020-10-21 19:30:00|15992.5|15982.5|15994.5|15984.5|15999.5|15989.5|15992|15982|182
1603308900000|2020-10-21 19:35:00|15995.5|15985.5|15992|15982|15997.5|15987.5|15990|15980|122
1603309200000|2020-10-21 19:40:00|15991.5|15981.5|15989|15979|15992.5|15982.5|15987.5|15977.5|117
1603309500000|2020-10-21 19:45:00|15988.5|15978.5|15983|15973|15988.5|15978.5|15982.5|15972.5|299
1603309800000|2020-10-21 19:50:00|15982.5|15972.5|15981|15971|15985|15975|15980.5|15970.5|164
1603310100000|2020-10-21 19:55:00|15981.5|15971.5|15978|15968|15983.5|15973.5|15976.5|15966.5|176
1603310400000|2020-10-21 20:00:00|15978.5|15968.5|15984.5|15974.5|15985|15975|15977.5|15967.5|48
1603310700000|2020-10-21 20:05:00|15985|15975|15991|15981|15991.5|15981.5|15984.5|15974.5|60
1603311000000|2020-10-21 20:10:00|15991.5|15981.5|15992|15982|15992.5|15982.5|15989|15979|43
1603311300000|2020-10-21 20:15:00|15998.7|15974.7|15999|15975|16002.8|15978.8|15997.6|15973.6|13
1603311600000|2020-10-21 20:20:00|15999.3|15975.3|16002.9|15978.9|16002.9|15978.9|15997.9|15973.9|6
1603311900000|2020-10-21 20:25:00|16001.8|15977.8|15998.2|15974.2|16002.2|15978.2|15998.2|15974.2|21
1603312200000|2020-10-21 20:30:00|16001.3|15977.3|16006.5|15982.5|16007.4|15983.4|15996.9|15972.9|17
1603312500000|2020-10-21 20:35:00|16007.4|15983.4|16003.9|15979.9|16007.4|15983.4|15998.7|15974.7|13
1603312800000|2020-10-21 20:40:00|16003|15979|15996.9|15972.9|16003|15979|15996|15972|18
1603313100000|2020-10-21 20:45:00|15997.8|15973.8|15991.6|15967.6|15998.7|15974.7|15989.9|15965.9|208
1603313400000|2020-10-21 20:50:00|15990.8|15966.8|15990.8|15966.8|15996.9|15972.9|15989.9|15965.9|15
1603313700000|2020-10-21 20:55:00|15989.9|15965.9|15993.9|15969.9|15996|15972|15989|15965|20
1603314000000|2020-10-21 21:00:00|15994.2|15970.2|15993.4|15969.4|15994.7|15970.7|15993.2|15969.2|2
1603314300000|2020-10-21 21:05:00|15994.1|15970.1|15994.8|15970.8|15995.1|15971.1|15993.3|15969.3|6
1603314600000|2020-10-21 21:10:00|15995.1|15971.1|15996.4|15972.4|15996.4|15972.4|15995.1|15971.1|5
1603314900000|2020-10-21 21:15:00|15995.4|15971.4|15994.8|15970.8|15995.4|15971.4|15994.7|15970.7|0
1603315200000|2020-10-21 21:20:00|15994.7|15970.7|15994.8|15970.8|15997.4|15973.4|15994.4|15970.4|0
1603315500000|2020-10-21 21:25:00|15995|15971|15994.2|15970.2|15996.9|15972.9|15994.1|15970.1|0
1603315800000|2020-10-21 21:30:00|15994.1|15970.1|15987|15963|15995.6|15971.6|15983.9|15959.9|0
1603316100000|2020-10-21 21:35:00|15987.2|15963.2|15987.5|15963.5|15993.8|15969.8|15986.5|15962.5|0
1603316400000|2020-10-21 21:40:00|15988.1|15964.1|15988.2|15964.2|15989|15965|15985.8|15961.8|0
1603316700000|2020-10-21 21:45:00|15987.9|15963.9|15986.9|15962.9|15988.1|15964.1|15985.9|15961.9|0
1603317000000|2020-10-21 21:50:00|15987.4|15963.4|15989.1|15965.1|15989.1|15965.1|15987.4|15963.4|0
1603317300000|2020-10-21 21:55:00|15988.3|15964.3|15988.2|15964.2|15990.8|15966.8|15987.5|15963.5|0
1603317600000|2020-10-21 22:00:00|15984.2|15960.2|15984|15960|15991.7|15967.7|15981.4|15957.4|0
1603317900000|2020-10-21 22:05:00|15984.5|15960.5|15981|15957|15984.5|15960.5|15980.1|15956.1|0
1603318200000|2020-10-21 22:10:00|15983.6|15959.6|15984.5|15960.5|15984.5|15960.5|15982.7|15958.7|0
1603318500000|2020-10-21 22:15:00|15984|15960|15990.6|15966.6|15991.5|15967.5|15984|15960|0
1603318800000|2020-10-21 22:20:00|15992.4|15968.4|15992.4|15968.4|15997.6|15973.6|15990.6|15966.6|0
1603319100000|2020-10-21 22:25:00|15991.5|15967.5|15998.9|15974.9|16001.1|15977.1|15991.5|15967.5|0
1603319400000|2020-10-21 22:30:00|16000.6|15976.6|15997.1|15973.1|16000.6|15976.6|15995.4|15971.4|0
1603319700000|2020-10-21 22:35:00|15996.2|15972.2|15994.5|15970.5|15997.1|15973.1|15992.7|15968.7|0
1603320000000|2020-10-21 22:40:00|15994|15970|15999.7|15975.7|16000.6|15976.6|15993.6|15969.6|0
1603320300000|2020-10-21 22:45:00|15998.9|15974.9|16000.6|15976.6|16001|15977|15997.1|15973.1|0
1603320600000|2020-10-21 22:50:00|15999.7|15975.7|15990.2|15966.2|16001.5|15977.5|15990.2|15966.2|0
1603320900000|2020-10-21 22:55:00|15991.1|15967.1|15981.5|15957.5|15992.9|15968.9|15979.7|15955.7|0
1603321200000|2020-10-21 23:00:00|15981.9|15957.9|15983.3|15959.3|15986.7|15962.7|15978.5|15954.5|0
1603321500000|2020-10-21 23:05:00|15983.8|15959.8|15987.3|15963.3|15987.7|15963.7|15983.3|15959.3|0
1603321800000|2020-10-21 23:10:00|15986.4|15962.4|15999.1|15975.1|15999.1|15975.1|15986.4|15962.4|0
1603322100000|2020-10-21 23:15:00|15999.5|15975.5|15994.6|15970.6|16000|15976|15994.6|15970.6|0
1603322400000|2020-10-21 23:20:00|15994.2|15970.2|15978|15954|15994.6|15970.6|15970.1|15946.1|0
1603322700000|2020-10-21 23:25:00|15977.5|15953.5|15978|15954|15983.2|15959.2|15977.1|15953.1|0
1603323000000|2020-10-21 23:30:00|15978.9|15954.9|15975.4|15951.4|15982.4|15958.4|15973.6|15949.6|0
1603323300000|2020-10-21 23:35:00|15974.5|15950.5|15920.2|15896.2|15977|15953|15895.7|15871.7|0
1603323600000|2020-10-21 23:40:00|15921|15897|15927.7|15903.7|15940.9|15916.9|15918.9|15894.9|0
1603323900000|2020-10-21 23:45:00|15926.8|15902.8|15920.8|15896.8|15932.9|15908.9|15898|15874|0
1603324200000|2020-10-21 23:50:00|15920.4|15896.4|15929.6|15905.6|15934|15910|15917.3|15893.3|0
1603324500000|2020-10-21 23:55:00|15930|15906|15936.5|15912.5|15939.1|15915.1|15929.6|15905.6|0
1603324800000|2020-10-22 00:00:00|15935.6|15911.6|15941|15917|15946.3|15922.3|15930.4|15906.4|0
1603325100000|2020-10-22 00:05:00|15939.7|15915.7|15932.4|15908.4|15943.1|15919.1|15924.8|15900.8|0
1603325400000|2020-10-22 00:10:00|15932.8|15908.8|15906.7|15882.7|15934.6|15910.6|15901.5|15877.5|0
1603325700000|2020-10-22 00:15:00|15907.6|15883.6|15918.4|15894.4|15926|15902|15905.9|15881.9|0
1603326000000|2020-10-22 00:20:00|15918.9|15894.9|15920.5|15896.5|15925|15901|15918.4|15894.4|0
1603326300000|2020-10-22 00:25:00|15920.7|15896.7|15920.7|15896.7|15925.2|15901.2|15919.6|15895.6|0
1603326600000|2020-10-22 00:30:00|15920.9|15896.9|15923.5|15899.5|15928.5|15904.5|15910.6|15886.6|0
1603326900000|2020-10-22 00:35:00|15923.8|15899.8|15922.5|15898.5|15928.3|15904.3|15919.5|15895.5|0
1603327200000|2020-10-22 00:40:00|15922.7|15898.7|15925|15901|15929.3|15905.3|15922.2|15898.2|0
1603327500000|2020-10-22 00:45:00|15924.8|15900.8|15957.4|15933.4|15957.4|15933.4|15924.1|15900.1|0
1603327800000|2020-10-22 00:50:00|15957.6|15933.6|15962.8|15938.8|15962.8|15938.8|15954.9|15930.9|0
1603328100000|2020-10-22 00:55:00|15962.6|15938.6|15967.1|15943.1|15970.5|15946.5|15962.4|15938.4|0
1603328400000|2020-10-22 01:00:00|15967.3|15943.3|15946.8|15936.8|15967.3|15953.8|15936.8|15926.8|3004
1603328700000|2020-10-22 01:05:00|15947.8|15937.8|15948.8|15938.8|15953.8|15943.8|15942.8|15932.8|1675
1603329000000|2020-10-22 01:10:00|15949.8|15939.8|15946.8|15936.8|15952.8|15942.8|15944.8|15934.8|549
1603329300000|2020-10-22 01:15:00|15947.8|15937.8|15948.8|15938.8|15957.8|15947.8|15945.8|15935.8|859
1603329600000|2020-10-22 01:20:00|15949.8|15939.8|15942.8|15932.8|15952.8|15942.8|15941.8|15931.8|707
1603329900000|2020-10-22 01:25:00|15945.8|15935.8|15924.8|15914.8|15948.8|15938.8|15920.8|15910.8|2439
1603330200000|2020-10-22 01:30:00|15923.8|15913.8|15956.8|15946.8|16014.8|16004.8|15923.8|15913.8|14788
1603330500000|2020-10-22 01:35:00|15954.8|15944.8|15943.8|15933.8|15959.8|15949.8|15927.8|15917.8|6553
1603330800000|2020-10-22 01:40:00|15945.8|15935.8|15948.8|15938.8|15954.8|15944.8|15925.8|15915.8|3956
1603331100000|2020-10-22 01:45:00|15946.8|15936.8|15890.8|15880.8|15946.8|15936.8|15888.8|15878.8|4968
1603331400000|2020-10-22 01:50:00|15892.8|15882.8|15873.8|15863.8|15912.8|15902.8|15873.8|15863.8|4816
1603331700000|2020-10-22 01:55:00|15874.8|15864.8|15898.8|15888.8|15903.8|15893.8|15858.8|15848.8|5059
1603332000000|2020-10-22 02:00:00|15896.8|15886.8|15869.8|15859.8|15902.8|15892.8|15869.8|15859.8|3627
1603332300000|2020-10-22 02:05:00|15870.8|15860.8|15837.8|15827.8|15881.8|15871.8|15835.8|15825.8|4420
1603332600000|2020-10-22 02:10:00|15835.8|15825.8|15814.8|15804.8|15838.8|15828.8|15812.8|15802.8|5837
1603332900000|2020-10-22 02:15:00|15812.8|15802.8|15770.8|15760.8|15813.8|15803.8|15757.8|15747.8|8253
1603333200000|2020-10-22 02:20:00|15769.8|15759.8|15801.8|15791.8|15805.8|15795.8|15759.8|15749.8|5330
1603333500000|2020-10-22 02:25:00|15803.8|15793.8|15825.8|15815.8|15832.8|15822.8|15789.8|15779.8|4208
1603333800000|2020-10-22 02:30:00|15824.8|15814.8|15825.8|15815.8|15829.8|15819.8|15811.8|15801.8|4368
1603334100000|2020-10-22 02:35:00|15824.8|15814.8|15847.8|15837.8|15852.8|15842.8|15817.8|15807.8|3324
1603334400000|2020-10-22 02:40:00|15848.8|15838.8|15874.8|15864.8|15874.8|15864.8|15822.8|15812.8|2920
1603334700000|2020-10-22 02:45:00|15873.8|15863.8|15872.8|15862.8|15880.8|15870.8|15862.8|15852.8|3842
1603335000000|2020-10-22 02:50:00|15873.8|15863.8|15879.8|15869.8|15883.8|15873.8|15861.8|15851.8|3291
1603335300000|2020-10-22 02:55:00|15881.8|15871.8|15895.8|15885.8|15901.8|15891.8|15878.8|15868.8|4195
1603335600000|2020-10-22 03:00:00|15896.8|15886.8|15890.8|15880.8|15905.8|15895.8|15878.8|15868.8|3721
1603335900000|2020-10-22 03:05:00|15889.8|15879.8|15884.8|15874.8|15893.8|15883.8|15879.8|15869.8|2215
1603336200000|2020-10-22 03:10:00|15885.8|15875.8|15897.8|15887.8|15897.8|15887.8|15876.8|15866.8|2996
1603336500000|2020-10-22 03:15:00|15896.8|15886.8|15889.8|15879.8|15909.8|15899.8|15887.8|15877.8|1985
1603336800000|2020-10-22 03:20:00|15888.8|15878.8|15882.8|15872.8|15891.8|15881.8|15878.8|15868.8|1745
1603337100000|2020-10-22 03:25:00|15880.8|15870.8|15877.8|15867.8|15882.8|15872.8|15868.8|15858.8|1163
1603337400000|2020-10-22 03:30:00|15875.8|15865.8|15874.8|15864.8|15880.8|15870.8|15874.8|15864.8|451
1603337700000|2020-10-22 03:35:00|15875.8|15865.8|15875.8|15865.8|15875.8|15865.8|15870.8|15860.8|299
1603338000000|2020-10-22 03:40:00|15874.8|15864.8|15883.8|15873.8|15884.8|15874.8|15874.8|15864.8|480
1603338300000|2020-10-22 03:45:00|15882.8|15872.8|15885.8|15875.8|15888.8|15878.8|15880.8|15870.8|448
1603338600000|2020-10-22 03:50:00|15884.8|15874.8|15883.8|15873.8|15885.8|15875.8|15879.8|15869.8|193
1603338900000|2020-10-22 03:55:00|15882.8|15872.8|15876.8|15866.8|15884.8|15874.8|15875.8|15865.8|325
1603339200000|2020-10-22 04:00:00|15878.8|15868.8|15879.8|15869.8|15881.8|15871.8|15874.8|15864.8|355
1603339500000|2020-10-22 04:05:00|15877.8|15867.8|15880.8|15870.8|15882.8|15872.8|15877.8|15867.8|129
1603339800000|2020-10-22 04:10:00|15881.8|15871.8|15886.8|15876.8|15889.8|15879.8|15880.8|15870.8|711
1603340100000|2020-10-22 04:15:00|15885.8|15875.8|15891.8|15881.8|15892.8|15882.8|15885.8|15875.8|438
1603340400000|2020-10-22 04:20:00|15890.8|15880.8|15902.8|15892.8|15902.8|15892.8|15889.8|15879.8|1408
1603340700000|2020-10-22 04:25:00|15901.8|15891.8|15904.8|15894.8|15905.8|15895.8|15898.8|15888.8|442
1603341000000|2020-10-22 04:30:00|15903.8|15893.8|15900.8|15890.8|15904.8|15894.8|15896.8|15886.8|587
1603341300000|2020-10-22 04:35:00|15899.8|15889.8|15900.8|15890.8|15901.8|15891.8|15898.8|15888.8|211
1603341600000|2020-10-22 04:40:00|15898.8|15888.8|15900.8|15890.8|15901.8|15891.8|15898.8|15888.8|217
1603341900000|2020-10-22 04:45:00|15899.8|15889.8|15897.8|15887.8|15900.8|15890.8|15897.8|15887.8|238
1603342200000|2020-10-22 04:50:00|15896.8|15886.8|15893.8|15883.8|15896.8|15886.8|15891.8|15881.8|300
1603342500000|2020-10-22 04:55:00|15891.8|15881.8|15886.8|15876.8|15892.8|15882.8|15884.8|15874.8|368
1603342800000|2020-10-22 05:00:00|15888.8|15878.8|15890.8|15880.8|15893.8|15883.8|15859.8|15849.8|3884
1603343100000|2020-10-22 05:05:00|15891.8|15881.8|15901.8|15891.8|15904.8|15894.8|15888.8|15878.8|2445
1603343400000|2020-10-22 05:10:00|15902.8|15892.8|15915.8|15905.8|15917.8|15907.8|15897.8|15887.8|2601
1603343700000|2020-10-22 05:15:00|15914.8|15904.8|15910.8|15900.8|15917.8|15907.8|15906.8|15896.8|1430
1603344000000|2020-10-22 05:20:00|15909.8|15899.8|15916.8|15906.8|15921.8|15911.8|15901.8|15891.8|2672
1603344300000|2020-10-22 05:25:00|15915.8|15905.8|15950.8|15940.8|15950.8|15940.8|15912.8|15902.8|3602
1603344600000|2020-10-22 05:30:00|15951.8|15941.8|15943.8|15933.8|15958.8|15948.8|15941.8|15931.8|3255
1603344900000|2020-10-22 05:35:00|15944.8|15934.8|15956.8|15946.8|15964.8|15954.8|15940.8|15930.8|2242
1603345200000|2020-10-22 05:40:00|15960.8|15950.8|15981.8|15971.8|15981.8|15971.8|15957.8|15947.8|4080
1603345500000|2020-10-22 05:45:00|15980.8|15970.8|15947.8|15937.8|15983.8|15973.8|15943.8|15933.8|2619
1603345800000|2020-10-22 05:50:00|15948.8|15938.8|15950.8|15940.8|15955.8|15945.8|15940.8|15930.8|1295
1603346100000|2020-10-22 05:55:00|15949.8|15939.8|15964.8|15954.8|15965.8|15955.8|15936.8|15926.8|1440
1603346400000|2020-10-22 06:00:00|15966.8|15956.8|15951.8|15941.8|15966.8|15956.8|15941.8|15931.8|2749
1603346700000|2020-10-22 06:05:00|15949.8|15939.8|15997.8|15987.8|15997.8|15987.8|15946.8|15936.8|3563
1603347000000|2020-10-22 06:10:00|15996.8|15986.8|16006.8|15996.8|16008.8|15998.8|15981.8|15971.8|3513
1603347300000|2020-10-22 06:15:00|16007.8|15997.8|16014.8|16004.8|16017.8|16007.8|15993.8|15983.8|2227
1603347600000|2020-10-22 06:20:00|16016.8|16006.8|16040.8|16030.8|16043.8|16033.8|16007.8|15997.8|3721
1603347900000|2020-10-22 06:25:00|16039.8|16029.8|16021.8|16011.8|16050.8|16040.8|16007.8|15997.8|4230
1603348200000|2020-10-22 06:30:00|16019.8|16009.8|16012.8|16002.8|16039.8|16029.8|16012.8|16002.8|2150
1603348500000|2020-10-22 06:35:00|16011.8|16001.8|16005.8|15995.8|16018.8|16008.8|15999.8|15989.8|1677
1603348800000|2020-10-22 06:40:00|16006.8|15996.8|16017.8|16007.8|16024.8|16014.8|16003.8|15993.8|2956
1603349100000|2020-10-22 06:45:00|16018.8|16008.8|16002.8|15992.8|16020.8|16010.8|15995.8|15985.8|2469
1603349400000|2020-10-22 06:50:00|16003.8|15993.8|15979.8|15969.8|16004.8|15994.8|15979.8|15969.8|2446
1603349700000|2020-10-22 06:55:00|15980.8|15970.8|15994.8|15984.8|15994.8|15984.8|15972.8|15962.8|3912
1603350000000|2020-10-22 07:00:00|15994.3|15982.3|15994.3|15982.3|15996.3|15984.3|15981.3|15970.3|2153
1603350300000|2020-10-22 07:05:00|15995.3|15983.3|15993.3|15981.3|15999.3|15987.3|15987.3|15975.3|1033
1603350600000|2020-10-22 07:10:00|15994.3|15980.3|15984.3|15972.3|15994.3|15980.3|15979.3|15967.3|1034
1603350900000|2020-10-22 07:15:00|15983.3|15971.3|15994.3|15982.3|15997.3|15985.3|15982.3|15971.3|373
1603351200000|2020-10-22 07:20:00|15993.3|15981.3|15991.3|15979.3|15994.3|15983.3|15988.3|15977.3|389
1603351500000|2020-10-22 07:25:00|15992.3|15978.3|15996.3|15984.3|15998.3|15986.3|15989.3|15978.3|243
1603351800000|2020-10-22 07:30:00|15997.3|15985.3|16000.3|15988.3|16001.3|15989.3|15994.3|15982.3|306
1603352100000|2020-10-22 07:35:00|15999.3|15989.3|15999.3|15987.3|16003.3|15992.3|15998.3|15987.3|334
1603352400000|2020-10-22 07:40:00|15998.3|15988.3|15998.3|15986.3|16002.3|15990.3|15998.3|15985.3|395
1603352700000|2020-10-22 07:45:00|15999.3|15987.3|16013.3|16001.3|16013.3|16002.3|15996.3|15984.3|551
1603353000000|2020-10-22 07:50:00|16014.3|16000.3|16014.3|16002.3|16016.3|16005.3|16009.3|15998.3|559
1603353300000|2020-10-22 07:55:00|16015.3|16003.3|16021.3|16009.3|16021.3|16010.3|16013.3|16002.3|1293
1603353600000|2020-10-22 08:00:00|16020.3|16010.3|16012.3|16001.3|16021.3|16010.3|16011.3|16000.3|521
1603353900000|2020-10-22 08:05:00|16013.3|16000.3|16028.3|16016.3|16029.3|16018.3|16010.3|15999.3|459
1603354200000|2020-10-22 08:10:00|16029.3|16017.3|16031.3|16020.3|16034.3|16023.3|16028.3|16016.3|760
1603354500000|2020-10-22 08:15:00|16032.3|16021.3|16032.3|16021.3|16036.3|16024.3|16031.3|16019.3|722
1603354800000|2020-10-22 08:20:00|16033.3|16022.3|16039.3|16028.3|16040.3|16029.3|16029.3|16017.3|481
1603355100000|2020-10-22 08:25:00|16038.3|16027.3|16040.3|16029.3|16041.3|16030.3|16031.3|16020.3|511
1603355400000|2020-10-22 08:30:00|16055.1|16031.1|16037.6|16013.6|16056.9|16032.9|16037.6|16013.6|9
1603355700000|2020-10-22 08:35:00|16040.2|16016.2|16027.8|16003.8|16041.1|16017.1|16021.4|15997.4|185
1603356000000|2020-10-22 08:40:00|16025.3|16001.3|16027.4|16003.4|16029.1|16005.1|16021|15997|0
1603356300000|2020-10-22 08:45:00|16027.8|16003.8|16019.6|15995.6|16028.2|16004.2|16015.4|15991.4|0
1603356600000|2020-10-22 08:50:00|16020.9|15996.9|16029.9|16005.9|16032.4|16008.4|16020.9|15996.9|0
1603356900000|2020-10-22 08:55:00|16032.4|16008.4|16023.5|15999.5|16034|16010|16020.3|15996.3|0
1603357200000|2020-10-22 09:00:00|16038.3|16026.3|16040.3|16028.3|16044.3|16030.3|16034.3|16023.3|334
1603357500000|2020-10-22 09:05:00|16041.3|16029.3|16040.3|16028.3|16041.3|16030.3|16037.3|16025.3|179
1603357800000|2020-10-22 09:10:00|16039.3|16027.3|16037.3|16025.3|16041.3|16030.3|16035.3|16023.3|301
1603358100000|2020-10-22 09:15:00|16036.3|16024.3|16041.3|16030.3|16041.3|16030.3|16026.3|16015.3|855
1603358400000|2020-10-22 09:20:00|16040.3|16029.3|16038.3|16027.3|16040.3|16029.3|16035.3|16024.3|132
1603358700000|2020-10-22 09:25:00|16037.3|16026.3|16040.3|16029.3|16042.3|16031.3|16035.3|16023.3|167
1603359000000|2020-10-22 09:30:00|16041.3|16028.3|16037.3|16025.3|16041.3|16030.3|16035.3|16024.3|158
1603359300000|2020-10-22 09:35:00|16038.3|16026.3|16042.3|16031.3|16044.3|16033.3|16037.3|16026.3|58
1603359600000|2020-10-22 09:40:00|16041.3|16029.3|16033.3|16022.3|16044.3|16033.3|16031.3|16020.3|747
1603359900000|2020-10-22 09:45:00|16034.3|16021.3|16029.3|16017.3|16034.3|16022.3|16027.3|16016.3|357
1603360200000|2020-10-22 09:50:00|16030.3|16018.3|16033.3|16021.3|16033.3|16022.3|16029.3|16018.3|33
1603360500000|2020-10-22 09:55:00|16034.3|16022.3|16036.3|16024.3|16037.3|16026.3|16033.3|16021.3|75
1603360800000|2020-10-22 10:00:00|16035.3|16025.3|16035.3|16023.3|16036.3|16025.3|16030.3|16018.3|74
1603361100000|2020-10-22 10:05:00|16034.3|16024.3|16032.3|16020.3|16034.3|16024.3|16029.3|16018.3|54
1603361400000|2020-10-22 10:10:00|16031.3|16019.3|16040.3|16028.3|16040.3|16029.3|16031.3|16019.3|54
1603361700000|2020-10-22 10:15:00|16039.3|16029.3|16044.3|16033.3|16045.3|16034.3|16038.3|16027.3|494
1603362000000|2020-10-22 10:20:00|16045.3|16034.3|16044.3|16032.3|16047.3|16036.3|16043.3|16032.3|157
1603362300000|2020-10-22 10:25:00|16043.3|16033.3|16044.3|16032.3|16045.3|16034.3|16041.3|16030.3|118
1603362600000|2020-10-22 10:30:00|16045.3|16033.3|16042.3|16031.3|16046.3|16035.3|16039.3|16028.3|100
1603362900000|2020-10-22 10:35:00|16041.3|16030.3|16039.3|16028.3|16046.3|16035.3|16038.3|16027.3|117
1603363200000|2020-10-22 10:40:00|16040.3|16029.3|16041.3|16030.3|16043.3|16032.3|16037.3|16026.3|53
1603363500000|2020-10-22 10:45:00|16040.3|16029.3|16040.3|16029.3|16046.3|16035.3|16039.3|16028.3|41
1603363800000|2020-10-22 10:50:00|16041.3|16028.3|16045.3|16033.3|16048.3|16037.3|16040.3|16028.3|51
1603364100000|2020-10-22 10:55:00|16046.3|16034.3|16047.3|16035.3|16047.3|16036.3|16044.3|16033.3|24
1603364400000|2020-10-22 11:00:00|16048.3|16036.3|16042.3|16031.3|16048.3|16037.3|16040.3|16028.3|40
1603364700000|2020-10-22 11:05:00|16043.3|16030.3|16045.3|16034.3|16048.3|16037.3|16043.3|16030.3|47
1603365000000|2020-10-22 11:10:00|16046.3|16035.3|16043.3|16031.3|16046.3|16035.3|16043.3|16031.3|43
1603365300000|2020-10-22 11:15:00|16042.3|16032.3|16044.3|16032.3|16046.3|16035.3|16040.3|16028.3|64
1603365600000|2020-10-22 11:20:00|16043.3|16031.3|16042.3|16030.3|16047.3|16036.3|16041.3|16030.3|42
1603365900000|2020-10-22 11:25:00|16041.3|16029.3|16041.3|16029.3|16042.3|16030.3|16038.3|16027.3|26
1603366200000|2020-10-22 11:30:00|16042.3|16030.3|16039.3|16027.3|16043.3|16032.3|16038.3|16027.3|39
1603366500000|2020-10-22 11:35:00|16038.3|16026.3|16036.3|16025.3|16039.3|16028.3|16035.3|16024.3|89
1603366800000|2020-10-22 11:40:00|16037.3|16024.3|16037.3|16026.3|16038.3|16026.3|16035.3|16024.3|25
1603367100000|2020-10-22 11:45:00|16038.3|16027.3|16041.3|16029.3|16041.3|16030.3|16036.3|16025.3|32
1603367400000|2020-10-22 11:50:00|16042.3|16030.3|16046.3|16034.3|16046.3|16034.3|16042.3|16030.3|34
1603367700000|2020-10-22 11:55:00|16045.3|16035.3|16045.3|16033.3|16046.3|16035.3|16041.3|16030.3|64
1603368000000|2020-10-22 12:00:00|16046.3|16034.3|16046.3|16035.3|16047.3|16036.3|16043.3|16032.3|116
1603368300000|2020-10-22 12:05:00|16045.3|16034.3|16047.3|16036.3|16047.3|16036.3|16045.3|16033.3|173
1603368600000|2020-10-22 12:10:00|16048.3|16037.3|16045.3|16034.3|16048.3|16037.3|16045.3|16033.3|89
1603368900000|2020-10-22 12:15:00|16044.3|16033.3|16044.3|16032.3|16045.3|16034.3|16041.3|16030.3|69
1603369200000|2020-10-22 12:20:00|16043.3|16033.3|16038.3|16026.3|16043.3|16033.3|16036.3|16025.3|249
1603369500000|2020-10-22 12:25:00|16037.3|16025.3|16036.3|16024.3|16039.3|16027.3|16034.3|16023.3|64
1603369800000|2020-10-22 12:30:00|16039.3|16025.3|16025.3|16014.3|16042.3|16029.3|16020.3|16009.3|585
1603370100000|2020-10-22 12:35:00|16026.3|16013.3|16030.3|16019.3|16032.3|16021.3|16024.3|16013.3|65
1603370400000|2020-10-22 12:40:00|16031.3|16020.3|16034.3|16023.3|16037.3|16026.3|16029.3|16018.3|118
1603370700000|2020-10-22 12:45:00|16035.3|16022.3|16034.3|16022.3|16036.3|16024.3|16031.3|16020.3|57
1603371000000|2020-10-22 12:50:00|16033.3|16021.3|16033.3|16022.3|16036.3|16025.3|16031.3|16020.3|143
1603371300000|2020-10-22 12:55:00|16032.3|16021.3|16032.3|16020.3|16035.3|16023.3|16030.3|16019.3|61
1603371600000|2020-10-22 13:00:00|16031.3|16021.3|16033.3|16021.3|16034.3|16023.3|16030.3|16019.3|32
1603371900000|2020-10-22 13:05:00|16032.3|16022.3|16033.3|16022.3|16035.3|16024.3|16032.3|16021.3|75
1603372200000|2020-10-22 13:10:00|16032.3|16021.3|16033.3|16022.3|16036.3|16025.3|16032.3|16021.3|44
1603372500000|2020-10-22 13:15:00|16032.3|16021.3|16035.3|16024.3|16037.3|16026.3|16031.3|16019.3|35
1603372800000|2020-10-22 13:20:00|16036.3|16023.3|16037.3|16025.3|16038.3|16027.3|16035.3|16023.3|28
1603373100000|2020-10-22 13:25:00|16036.3|16026.3|16040.3|16028.3|16040.3|16029.3|16036.3|16024.3|109
1603373400000|2020-10-22 13:30:00|16039.3|16029.3|16042.3|16031.3|16044.3|16033.3|16034.3|16023.3|677
1603373700000|2020-10-22 13:35:00|16041.3|16030.3|16036.3|16025.3|16042.3|16031.3|16036.3|16025.3|634
1603374000000|2020-10-22 13:40:00|16038.3|16026.3|16039.3|16028.3|16039.3|16028.3|16033.3|16022.3|400
1603374300000|2020-10-22 13:45:00|16040.3|16029.3|16034.3|16023.3|16041.3|16029.3|16032.3|16021.3|333
1603374600000|2020-10-22 13:50:00|16033.3|16022.3|16042.3|16031.3|16042.3|16031.3|16031.3|16020.3|184
1603374900000|2020-10-22 13:55:00|16041.3|16030.3|16036.3|16024.3|16044.3|16033.3|16034.3|16023.3|203
1603375200000|2020-10-22 14:00:00|16035.3|16023.3|16025.3|16014.3|16037.3|16026.3|16023.3|16012.3|496
1603375500000|2020-10-22 14:05:00|16026.3|16013.3|16023.3|16011.3|16027.3|16016.3|16020.3|16009.3|494
1603375800000|2020-10-22 14:10:00|16024.3|16012.3|16029.3|16017.3|16030.3|16018.3|16020.3|16009.3|355
1603376100000|2020-10-22 14:15:00|16028.3|16016.3|16019.3|16008.3|16029.3|16017.3|16018.3|16007.3|372
1603376400000|2020-10-22 14:20:00|16018.3|16007.3|16009.3|15998.3|16019.3|16008.3|16009.3|15998.3|792
1603376700000|2020-10-22 14:25:00|16010.3|15999.3|16015.3|16003.3|16016.3|16005.3|16007.3|15996.3|248
1603377000000|2020-10-22 14:30:00|16014.3|16004.3|16011.3|15999.3|16016.3|16004.3|16005.3|15994.3|319
1603377300000|2020-10-22 14:35:00|16012.3|16000.3|16008.3|15997.3|16014.3|16003.3|16007.3|15996.3|215
1603377600000|2020-10-22 14:40:00|16007.3|15996.3|15999.3|15987.3|16009.3|15998.3|15999.3|15987.3|445
1603377900000|2020-10-22 14:45:00|16000.3|15988.3|16007.3|15996.3|16007.3|15996.3|15996.3|15985.3|334
1603378200000|2020-10-22 14:50:00|16008.3|15997.3|16014.3|16002.3|16018.3|16006.3|16001.3|15990.3|619
1603378500000|2020-10-22 14:55:00|16013.3|16003.3|16013.3|16002.3|16018.3|16007.3|16009.3|15998.3|270
1603378800000|2020-10-22 15:00:00|16012.3|16001.3|16021.3|16010.3|16022.3|16010.3|16011.3|15999.3|149
1603379100000|2020-10-22 15:05:00|16020.3|16009.3|16017.3|16005.3|16022.3|16011.3|16015.3|16004.3|52
1603379400000|2020-10-22 15:10:00|16016.3|16006.3|16034.3|16022.3|16034.3|16023.3|16016.3|16006.3|372
1603379700000|2020-10-22 15:15:00|16033.3|16023.3|16035.3|16024.3|16037.3|16025.3|16027.3|16015.3|270
1603380000000|2020-10-22 15:20:00|16036.3|16025.3|16038.3|16026.3|16038.3|16027.3|16031.3|16020.3|152
1603380300000|2020-10-22 15:25:00|16037.3|16025.3|16035.3|16024.3|16038.3|16027.3|16033.3|16022.3|116
1603380600000|2020-10-22 15:30:00|16036.3|16023.3|16035.3|16024.3|16038.3|16027.3|16030.3|16018.3|99
1603380900000|2020-10-22 15:35:00|16032.3|16021.3|16031.3|16020.3|16033.3|16021.3|16027.3|16016.3|420
1603381200000|2020-10-22 15:40:00|16032.3|16021.3|16032.3|16021.3|16033.3|16022.3|16028.3|16017.3|139
1603381500000|2020-10-22 15:45:00|16031.3|16020.3|16033.3|16021.3|16036.3|16025.3|16030.3|16019.3|110
1603381800000|2020-10-22 15:50:00|16034.3|16022.3|16026.3|16014.3|16037.3|16026.3|16026.3|16014.3|128
1603382100000|2020-10-22 15:55:00|16025.3|16015.3|16027.3|16015.3|16028.3|16016.3|16024.3|16013.3|113
1603382400000|2020-10-22 16:00:00|16028.3|16016.3|16027.3|16015.3|16031.3|16020.3|16026.3|16015.3|106
1603382700000|2020-10-22 16:05:00|16026.3|16016.3|16032.3|16020.3|16032.3|16021.3|16026.3|16015.3|124
1603383000000|2020-10-22 16:10:00|16031.3|16021.3|16028.3|16016.3|16032.3|16021.3|16025.3|16014.3|98
1603383300000|2020-10-22 16:15:00|16029.3|16017.3|16028.3|16017.3|16031.3|16020.3|16028.3|16016.3|56
1603383600000|2020-10-22 16:20:00|16029.3|16016.3|16023.3|16011.3|16029.3|16018.3|16022.3|16011.3|199
1603383900000|2020-10-22 16:25:00|16022.3|16012.3|16029.3|16018.3|16030.3|16019.3|16022.3|16011.3|230
1603384200000|2020-10-22 16:30:00|16030.3|16019.3|16028.3|16017.3|16030.3|16019.3|16023.3|16012.3|119
1603384500000|2020-10-22 16:35:00|16029.3|16016.3|16031.3|16019.3|16031.3|16020.3|16026.3|16015.3|337
1603384800000|2020-10-22 16:40:00|16030.3|16020.3|16035.3|16023.3|16035.3|16024.3|16030.3|16019.3|382
1603385100000|2020-10-22 16:45:00|16034.3|16022.3|16038.3|16026.3|16038.3|16027.3|16033.3|16022.3|105
1603385400000|2020-10-22 16:50:00|16037.3|16025.3|16036.3|16024.3|16038.3|16026.3|16035.3|16024.3|81
1603385700000|2020-10-22 16:55:00|16035.3|16025.3|16038.3|16026.3|16039.3|16027.3|16035.3|16024.3|38
1603386000000|2020-10-22 17:00:00|16037.3|16027.3|16036.3|16024.3|16038.3|16027.3|16035.3|16024.3|31
1603386300000|2020-10-22 17:05:00|16037.3|16025.3|16040.3|16028.3|16040.3|16028.3|16034.3|16023.3|63
1603386600000|2020-10-22 17:10:00|16039.3|16029.3|16046.3|16034.3|16047.3|16035.3|16039.3|16029.3|166
1603386900000|2020-10-22 17:15:00|16047.3|16035.3|16045.3|16034.3|16050.3|16038.3|16044.3|16032.3|179
1603387200000|2020-10-22 17:20:00|16046.3|16035.3|16047.3|16035.3|16048.3|16036.3|16045.3|16034.3|30
1603387500000|2020-10-22 17:25:00|16048.3|16036.3|16048.3|16036.3|16049.3|16038.3|16045.3|16034.3|36
1603387800000|2020-10-22 17:30:00|16047.3|16037.3|16051.3|16039.3|16052.3|16041.3|16047.3|16036.3|119
1603388100000|2020-10-22 17:35:00|16050.3|16040.3|16048.3|16037.3|16051.3|16040.3|16046.3|16035.3|233
1603388400000|2020-10-22 17:40:00|16049.3|16036.3|16048.3|16036.3|16051.3|16039.3|16045.3|16034.3|217
1603388700000|2020-10-22 17:45:00|16047.3|16037.3|16047.3|16035.3|16050.3|16039.3|16045.3|16034.3|97
1603389000000|2020-10-22 17:50:00|16048.3|16036.3|16049.3|16037.3|16052.3|16040.3|16045.3|16034.3|141
1603389300000|2020-10-22 17:55:00|16050.3|16038.3|16048.3|16036.3|16050.3|16038.3|16047.3|16036.3|86
1603389600000|2020-10-22 18:00:00|16049.3|16037.3|16051.3|16040.3|16052.3|16041.3|16049.3|16037.3|133
1603389900000|2020-10-22 18:05:00|16052.3|16041.3|16052.3|16041.3|16054.3|16042.3|16050.3|16039.3|155
1603390200000|2020-10-22 18:10:00|16051.3|16040.3|16052.3|16040.3|16053.3|16042.3|16050.3|16039.3|39
1603390500000|2020-10-22 18:15:00|16053.3|16041.3|16055.3|16043.3|16056.3|16045.3|16051.3|16040.3|100
1603390800000|2020-10-22 18:20:00|16056.3|16044.3|16056.3|16044.3|16056.3|16045.3|16054.3|16042.3|26
1603391100000|2020-10-22 18:25:00|16055.3|16043.3|16055.3|16043.3|16056.3|16045.3|16054.3|16043.3|14
1603391400000|2020-10-22 18:30:00|16054.3|16042.3|16058.3|16046.3|16059.3|16047.3|16053.3|16042.3|102
1603391700000|2020-10-22 18:35:00|16059.3|16047.3|16056.3|16045.3|16061.3|16049.3|16056.3|16045.3|208
1603392000000|2020-10-22 18:40:00|16057.3|16046.3|16056.3|16046.3|16059.3|16048.3|16056.3|16045.3|135
1603392300000|2020-10-22 18:45:00|16055.8|16045.8|16056.3|16046.3|16058.8|16048.8|16055.3|16045.3|90
1603392600000|2020-10-22 18:50:00|16056.8|16046.8|16056.3|16046.3|16057.8|16047.8|16053.8|16043.8|108
1603392900000|2020-10-22 18:55:00|16056.8|16046.8|16057.3|16047.3|16058.8|16048.8|16055.3|16045.3|16
1603393200000|2020-10-22 19:00:00|16057.8|16047.8|16055.3|16045.3|16057.8|16047.8|16054.3|16044.3|35
1603393500000|2020-10-22 19:05:00|16054.8|16044.8|16052.3|16042.3|16054.8|16044.8|16048.8|16038.8|155
1603393800000|2020-10-22 19:10:00|16051.8|16041.8|16052.3|16042.3|16052.8|16042.8|16050.3|16040.3|26
1603394100000|2020-10-22 19:15:00|16051.8|16041.8|16050.3|16040.3|16052.3|16042.3|16049.3|16039.3|16
1603394400000|2020-10-22 19:20:00|16049.8|16039.8|16049.8|16039.8|16050.8|16040.8|16049.8|16039.8|12
1603394700000|2020-10-22 19:25:00|16049.3|16039.3|16050.8|16040.8|16050.8|16040.8|16048.8|16038.8|49
1603395000000|2020-10-22 19:30:00|16051.8|16041.8|16051.3|16041.3|16052.8|16042.8|16051.3|16041.3|49
1603395300000|2020-10-22 19:35:00|16051.8|16041.8|16053.3|16043.3|16055.8|16045.8|16051.3|16041.3|37
1603395600000|2020-10-22 19:40:00|16052.8|16042.8|16053.3|16043.3|16055.8|16045.8|16052.3|16042.3|40
1603395900000|2020-10-22 19:45:00|16052.8|16042.8|16046.8|16036.8|16052.8|16042.8|16046.8|16036.8|76
1603396200000|2020-10-22 19:50:00|16048.3|16038.3|16037.3|16027.3|16048.3|16038.3|16036.8|16026.8|232
1603396500000|2020-10-22 19:55:00|16037.8|16027.8|16035.3|16025.3|16040.8|16030.8|16029.8|16019.8|291
1603396800000|2020-10-22 20:00:00|16036.8|16026.8|16035.3|16025.3|16037.8|16027.8|16033.8|16023.8|110
1603397100000|2020-10-22 20:05:00|16034.8|16024.8|16034.8|16024.8|16035.8|16025.8|16033.8|16023.8|49
1603397400000|2020-10-22 20:10:00|16034.3|16024.3|16036.3|16026.3|16043.8|16033.8|16034.3|16024.3|284
1603397700000|2020-10-22 20:15:00|16044.1|16020.1|16041.8|16017.8|16046.8|16022.8|16040.9|16016.9|76
1603398000000|2020-10-22 20:20:00|16041.7|16017.7|16040.9|16016.9|16042.3|16018.3|16040.9|16016.9|1
1603398300000|2020-10-22 20:25:00|16041.4|16017.4|16041.2|16017.2|16041.9|16017.9|16040.6|16016.6|71
1603398600000|2020-10-22 20:30:00|16040.2|16016.2|16046.4|16022.4|16047.2|16023.2|16035.9|16011.9|18
1603398900000|2020-10-22 20:35:00|16047.2|16023.2|16045.5|16021.5|16047.2|16023.2|16042.9|16018.9|53
1603399200000|2020-10-22 20:40:00|16043.7|16019.7|16042.9|16018.9|16045.5|16021.5|16042|16018|55
1603399500000|2020-10-22 20:45:00|16043.7|16019.7|16049|16025|16049.9|16025.9|16042.9|16018.9|43
1603399800000|2020-10-22 20:50:00|16048.1|16024.1|16049|16025|16053.4|16029.4|16047.2|16023.2|2
1603400100000|2020-10-22 20:55:00|16048.1|16024.1|16048.4|16024.4|16054.2|16030.2|16043.7|16019.7|48
1603400400000|2020-10-22 21:00:00|16048.3|16024.3|16050.9|16026.9|16051.5|16027.5|16048.3|16024.3|60
1603400700000|2020-10-22 21:05:00|16050.5|16026.5|16051|16027|16052.1|16028.1|16050.5|16026.5|4
1603401000000|2020-10-22 21:10:00|16050.9|16026.9|16049.5|16025.5|16051.4|16027.4|16049|16025|1
1603401300000|2020-10-22 21:15:00|16049.9|16025.9|16053|16029|16053|16029|16049.5|16025.5|0
1603401600000|2020-10-22 21:20:00|16052.4|16028.4|16053.3|16029.3|16053.7|16029.7|16050.7|16026.7|0
1603401900000|2020-10-22 21:25:00|16053.7|16029.7|16057.3|16033.3|16057.6|16033.6|16053.7|16029.7|0
1603402200000|2020-10-22 21:30:00|16057.1|16033.1|16056.9|16032.9|16057.4|16033.4|16056.9|16032.9|0
1603402800000|2020-10-22 21:40:00|16057.9|16033.9|16058.6|16034.6|16058.6|16034.6|16057.2|16033.2|0
1603403100000|2020-10-22 21:45:00|16059.5|16035.5|16060|16036|16060.8|16036.8|16059.2|16035.2|0
1603403400000|2020-10-22 21:50:00|16060.2|16036.2|16059.9|16035.9|16060.2|16036.2|16058.2|16034.2|0
1603403700000|2020-10-22 21:55:00|16060.1|16036.1|16063.2|16039.2|16063.9|16039.9|16060.1|16036.1|0
1603404000000|2020-10-22 22:00:00|16072.2|16048.2|16067.7|16043.7|16075|16051|16064.2|16040.2|0
1603404300000|2020-10-22 22:05:00|16069.4|16045.4|16072.9|16048.9|16072.9|16048.9|16068.1|16044.1|0
1603404600000|2020-10-22 22:10:00|16072|16048|16071.2|16047.2|16073.8|16049.8|16069.4|16045.4|0
1603404900000|2020-10-22 22:15:00|16072|16048|16070.3|16046.3|16074.7|16050.7|16069.4|16045.4|0
1603405200000|2020-10-22 22:20:00|16070.7|16046.7|16074.7|16050.7|16075.5|16051.5|16068.5|16044.5|0
1603405500000|2020-10-22 22:25:00|16073.8|16049.8|16067.9|16043.9|16074.7|16050.7|16067.4|16043.4|0
1603405800000|2020-10-22 22:30:00|16067.4|16043.4|16067.9|16043.9|16068.8|16044.8|16065.3|16041.3|0
1603406100000|2020-10-22 22:35:00|16067.4|16043.4|16068.6|16044.6|16069.5|16045.5|16063.4|16039.4|0
1603406400000|2020-10-22 22:40:00|16067.8|16043.8|16068.6|16044.6|16070.4|16046.4|16066.9|16042.9|0
1603406700000|2020-10-22 22:45:00|16069.1|16045.1|16071.7|16047.7|16073|16049|16068.6|16044.6|0
1603407000000|2020-10-22 22:50:00|16072.1|16048.1|16071.6|16047.6|16075.1|16051.1|16071.3|16047.3|0
1603407300000|2020-10-22 22:55:00|16070.7|16046.7|16067.4|16043.4|16073.5|16049.5|16067.4|16043.4|0
1603407600000|2020-10-22 23:00:00|16068.3|16044.3|16066.3|16042.3|16069.1|16045.1|16066.3|16042.3|0
1603407900000|2020-10-22 23:05:00|16067.2|16043.2|16059.5|16035.5|16068|16044|16058.6|16034.6|0
1603408200000|2020-10-22 23:10:00|16059.9|16035.9|16052|16028|16063.9|16039.9|16046.4|16022.4|0
1603408500000|2020-10-22 23:15:00|16052.9|16028.9|16057.3|16033.3|16060.8|16036.8|16051.6|16027.6|0
1603408800000|2020-10-22 23:20:00|16057.8|16033.8|16059.3|16035.3|16060.4|16036.4|16056|16032|0
1603409100000|2020-10-22 23:25:00|16058.4|16034.4|16060.2|16036.2|16062.8|16038.8|16056.7|16032.7|0
1603409400000|2020-10-22 23:30:00|16059.3|16035.3|16062.8|16038.8|16062.8|16038.8|16056.7|16032.7|0
1603409700000|2020-10-22 23:35:00|16061.9|16037.9|16064.7|16040.7|16067.2|16043.2|16061.1|16037.1|0
1603410000000|2020-10-22 23:40:00|16062.1|16038.1|16046.1|16022.1|16063|16039|16045.2|16021.2|0
1603410300000|2020-10-22 23:45:00|16045.7|16021.7|16042.6|16018.6|16046.1|16022.1|16037.4|16013.4|0
1603410600000|2020-10-22 23:50:00|16043.5|16019.5|16043.5|16019.5|16044.4|16020.4|16039.1|16015.1|0
1603410900000|2020-10-22 23:55:00|16043.9|16019.9|16041.3|16017.3|16044.4|16020.4|16038.2|16014.2|0
1603411200000|2020-10-23 00:00:00|16040.9|16016.9|16027.7|16003.7|16042.6|16018.6|16026|16002|0
1603411500000|2020-10-23 00:05:00|16028.6|16004.6|16028.6|16004.6|16034.7|16010.7|16027.7|16003.7|0
1603411800000|2020-10-23 00:10:00|16028.2|16004.2|16026|16002|16030.4|16006.4|16024.2|16000.2|0
1603412100000|2020-10-23 00:15:00|16026.9|16002.9|16014.9|15990.9|16027.1|16003.1|16007.6|15983.6|0
1603412400000|2020-10-23 00:20:00|16014.5|15990.5|16008.2|15984.2|16019.3|15995.3|16007.5|15983.5|0
1603412700000|2020-10-23 00:25:00|16008.4|15984.4|16014.6|15990.6|16018.1|15994.1|16005.6|15981.6|0
1603413000000|2020-10-23 00:30:00|16015|15991|16014.2|15990.2|16017.4|15993.4|16010.4|15986.4|0
1603413300000|2020-10-23 00:35:00|16014|15990|16012.6|15988.6|16019.9|15995.9|16012.6|15988.6|0
1603413600000|2020-10-23 00:40:00|16013|15989|16005.6|15981.6|16015.2|15991.2|16003.4|15979.4|0
1603413900000|2020-10-23 00:45:00|16006.9|15982.9|16023.3|15999.3|16023.8|15999.8|16003.9|15979.9|0
1603414200000|2020-10-23 00:50:00|16023.5|15999.5|16027.3|16003.3|16029.4|16005.4|16013.5|15989.5|0
1603414500000|2020-10-23 00:55:00|16026.8|16002.8|16032.4|16008.4|16034.1|16010.1|16026.4|16002.4|0
1603414800000|2020-10-23 01:00:00|16032.6|16008.6|15997.2|15987.2|16032.6|16008.6|15988.2|15978.2|2371
1603415100000|2020-10-23 01:05:00|15998.2|15988.2|15995.2|15985.2|15999.2|15989.2|15990.2|15980.2|1781
1603415400000|2020-10-23 01:10:00|15996.2|15986.2|15987.2|15977.2|15999.2|15989.2|15983.2|15973.2|861
1603415700000|2020-10-23 01:15:00|15986.2|15976.2|15976.2|15966.2|15988.2|15978.2|15971.2|15961.2|1409
1603416000000|2020-10-23 01:20:00|15973.2|15963.2|15943.2|15933.2|15974.2|15964.2|15943.2|15933.2|1750
1603416300000|2020-10-23 01:25:00|15942.2|15932.2|15955.2|15945.2|15959.2|15949.2|15940.2|15930.2|1746
1603416600000|2020-10-23 01:30:00|15954.2|15944.2|15936.2|15926.2|15974.2|15964.2|15933.2|15923.2|8359
1603416900000|2020-10-23 01:35:00|15935.2|15925.2|16003.2|15993.2|16004.2|15994.2|15934.2|15924.2|6146
1603417200000|2020-10-23 01:40:00|16004.2|15994.2|16044.2|16034.2|16045.2|16035.2|16001.2|15991.2|7039
1603417500000|2020-10-23 01:45:00|16045.2|16035.2|16025.2|16015.2|16051.2|16041.2|16023.2|16013.2|5337
1603417800000|2020-10-23 01:50:00|16027.2|16017.2|15971.2|15961.2|16040.2|16030.2|15963.2|15953.2|6464
1603418100000|2020-10-23 01:55:00|15969.2|15959.2|15972.2|15962.2|15992.2|15982.2|15967.2|15957.2|4101
1603418400000|2020-10-23 02:00:00|15973.2|15963.2|16026.2|16016.2|16032.2|16022.2|15970.2|15960.2|4029
1603418700000|2020-10-23 02:05:00|16025.2|16015.2|16023.2|16013.2|16045.2|16035.2|16012.2|16002.2|4566
1603419000000|2020-10-23 02:10:00|16024.2|16014.2|16080.2|16070.2|16080.2|16070.2|16017.2|16007.2|6803
1603419300000|2020-10-23 02:15:00|16081.2|16071.2|16074.2|16064.2|16107.2|16097.2|16073.2|16063.2|5886
1603419600000|2020-10-23 02:20:00|16073.2|16063.2|16080.2|16070.2|16083.2|16073.2|16057.2|16047.2|3636
1603419900000|2020-10-23 02:25:00|16081.2|16071.2|16060.2|16050.2|16083.2|16073.2|16050.2|16040.2|3303
1603420200000|2020-10-23 02:30:00|16059.2|16049.2|16083.2|16073.2|16087.2|16077.2|16056.2|16046.2|3311
1603420500000|2020-10-23 02:35:00|16082.2|16072.2|16104.2|16094.2|16123.2|16113.2|16081.2|16071.2|7083
1603420800000|2020-10-23 02:40:00|16101.2|16091.2|16070.2|16060.2|16104.2|16094.2|16066.2|16056.2|3191
1603421100000|2020-10-23 02:45:00|16071.2|16061.2|16085.2|16075.2|16092.2|16082.2|16054.2|16044.2|2916
1603421400000|2020-10-23 02:50:00|16086.2|16076.2|16056.2|16046.2|16086.2|16076.2|16056.2|16046.2|1452
1603421700000|2020-10-23 02:55:00|16055.2|16045.2|16064.2|16054.2|16066.2|16056.2|16049.2|16039.2|2759
1603422000000|2020-10-23 03:00:00|16063.2|16053.2|16085.2|16075.2|16086.2|16076.2|16052.2|16042.2|3087
1603422300000|2020-10-23 03:05:00|16087.2|16077.2|16126.2|16116.2|16128.2|16118.2|16081.2|16071.2|3535
1603422600000|2020-10-23 03:10:00|16129.2|16119.2|16125.2|16115.2|16132.2|16122.2|16110.2|16100.2|3490
1603422900000|2020-10-23 03:15:00|16124.2|16114.2|16108.2|16098.2|16147.2|16137.2|16106.2|16096.2|5517
1603423200000|2020-10-23 03:20:00|16109.2|16099.2|16118.2|16108.2|16128.2|16118.2|16093.2|16083.2|3546
1603423500000|2020-10-23 03:25:00|16119.2|16109.2|16114.2|16104.2|16138.2|16128.2|16108.2|16098.2|2483
1603423800000|2020-10-23 03:30:00|16115.2|16105.2|16116.2|16106.2|16117.2|16107.2|16111.2|16101.2|503
1603424100000|2020-10-23 03:35:00|16115.2|16105.2|16117.2|16107.2|16125.2|16115.2|16115.2|16105.2|865
1603424400000|2020-10-23 03:40:00|16118.2|16108.2|16120.2|16110.2|16122.2|16112.2|16116.2|16106.2|438
1603424700000|2020-10-23 03:45:00|16121.2|16111.2|16119.2|16109.2|16122.2|16112.2|16119.2|16109.2|370
1603425000000|2020-10-23 03:50:00|16116.2|16106.2|16118.2|16108.2|16121.2|16111.2|16116.2|16106.2|445
1603425300000|2020-10-23 03:55:00|16119.2|16109.2|16117.2|16107.2|16122.2|16112.2|16116.2|16106.2|273
1603425600000|2020-10-23 04:00:00|16118.2|16108.2|16122.2|16112.2|16122.2|16112.2|16117.2|16107.2|475
1603425900000|2020-10-23 04:05:00|16123.2|16113.2|16121.2|16111.2|16124.2|16114.2|16119.2|16109.2|429
1603426200000|2020-10-23 04:10:00|16120.2|16110.2|16122.2|16112.2|16122.2|16112.2|16119.2|16109.2|398
1603426500000|2020-10-23 04:15:00|16121.2|16111.2|16120.2|16110.2|16123.2|16113.2|16120.2|16110.2|212
1603426800000|2020-10-23 04:20:00|16122.2|16112.2|16120.2|16110.2|16123.2|16113.2|16119.2|16109.2|295
1603427100000|2020-10-23 04:25:00|16119.2|16109.2|16119.2|16109.2|16121.2|16111.2|16118.2|16108.2|221
1603427400000|2020-10-23 04:30:00|16120.2|16110.2|16121.2|16111.2|16122.2|16112.2|16117.2|16107.2|342
1603427700000|2020-10-23 04:35:00|16120.2|16110.2|16119.2|16109.2|16121.2|16111.2|16118.2|16108.2|266
1603428000000|2020-10-23 04:40:00|16120.2|16110.2|16118.2|16108.2|16120.2|16110.2|16118.2|16108.2|251
1603428300000|2020-10-23 04:45:00|16117.2|16107.2|16118.2|16108.2|16120.2|16110.2|16117.2|16107.2|243
1603428600000|2020-10-23 04:50:00|16117.2|16107.2|16119.2|16109.2|16121.2|16111.2|16117.2|16107.2|296
1603428900000|2020-10-23 04:55:00|16118.2|16108.2|16119.2|16109.2|16120.2|16110.2|16117.2|16107.2|730
1603429200000|2020-10-23 05:00:00|16118.2|16108.2|16129.2|16119.2|16144.2|16134.2|16116.2|16106.2|4533
1603429500000|2020-10-23 05:05:00|16128.2|16118.2|16123.2|16113.2|16149.2|16139.2|16121.2|16111.2|3046
1603429800000|2020-10-23 05:10:00|16124.2|16114.2|16113.2|16103.2|16129.2|16119.2|16111.2|16101.2|3158
1603430100000|2020-10-23 05:15:00|16112.2|16102.2|16081.2|16071.2|16112.2|16102.2|16080.2|16070.2|3756
1603430400000|2020-10-23 05:20:00|16080.2|16070.2|16065.2|16055.2|16098.2|16088.2|16059.2|16049.2|4070
1603430700000|2020-10-23 05:25:00|16066.2|16056.2|16075.2|16065.2|16077.2|16067.2|16054.2|16044.2|4475
1603431000000|2020-10-23 05:30:00|16074.2|16064.2|16042.2|16032.2|16074.2|16064.2|16035.2|16025.2|3302
1603431300000|2020-10-23 05:35:00|16041.2|16031.2|16019.2|16009.2|16048.2|16038.2|16018.2|16008.2|3084
1603431600000|2020-10-23 05:40:00|16018.2|16008.2|16040.2|16030.2|16046.2|16036.2|16012.2|16002.2|5119
1603431900000|2020-10-23 05:45:00|16041.2|16031.2|16030.2|16020.2|16041.2|16031.2|16019.2|16009.2|2270
1603432200000|2020-10-23 05:50:00|16029.2|16019.2|16000.2|15990.2|16029.2|16019.2|15981.2|15971.2|4388
1603432500000|2020-10-23 05:55:00|15998.2|15988.2|15968.2|15958.2|15999.2|15989.2|15960.2|15950.2|5552
1603432800000|2020-10-23 06:00:00|15969.2|15959.2|15938.2|15928.2|15993.2|15983.2|15938.2|15928.2|4294
1603433100000|2020-10-23 06:05:00|15939.2|15929.2|15925.2|15915.2|15951.2|15941.2|15915.2|15905.2|5522
1603433400000|2020-10-23 06:10:00|15923.2|15913.2|15936.2|15926.2|15940.2|15930.2|15904.2|15894.2|4237
1603433700000|2020-10-23 06:15:00|15938.2|15928.2|15974.2|15964.2|15983.2|15973.2|15936.2|15926.2|4878
1603434000000|2020-10-23 06:20:00|15975.2|15965.2|15966.2|15956.2|15981.2|15971.2|15960.2|15950.2|2347
1603434300000|2020-10-23 06:25:00|15968.2|15958.2|15953.2|15943.2|15981.2|15971.2|15945.2|15935.2|2955
1603434600000|2020-10-23 06:30:00|15952.2|15942.2|15939.2|15929.2|15963.2|15953.2|15919.2|15909.2|3730
1603434900000|2020-10-23 06:35:00|15938.2|15928.2|15936.2|15926.2|15958.2|15948.2|15929.2|15919.2|3015
1603435200000|2020-10-23 06:40:00|15938.2|15928.2|15912.2|15902.2|15950.2|15940.2|15912.2|15902.2|3103
1603435500000|2020-10-23 06:45:00|15911.2|15901.2|15926.2|15916.2|15929.2|15919.2|15910.2|15900.2|3151
1603435800000|2020-10-23 06:50:00|15927.2|15917.2|15951.2|15941.2|15966.2|15956.2|15924.2|15914.2|5199
1603436100000|2020-10-23 06:55:00|15953.2|15943.2|15948.2|15938.2|15965.2|15955.2|15944.2|15934.2|6147
1603436400000|2020-10-23 07:00:00|15947.4|15935.4|15962.4|15951.4|15964.4|15953.4|15946.4|15934.4|1798
1603436700000|2020-10-23 07:05:00|15963.4|15952.4|15962.4|15951.4|15964.4|15953.4|15959.4|15948.4|1095
1603437000000|2020-10-23 07:10:00|15961.4|15949.4|15965.4|15953.4|15971.4|15959.4|15959.4|15948.4|2445
1603437300000|2020-10-23 07:15:00|15963.4|15951.4|15966.4|15954.4|15972.4|15961.4|15959.4|15948.4|1708
1603437600000|2020-10-23 07:20:00|15965.4|15955.4|15972.4|15960.4|15975.4|15963.4|15965.4|15954.4|1251
1603437900000|2020-10-23 07:25:00|15971.4|15958.4|15974.4|15962.4|15976.4|15964.4|15970.4|15958.4|779
1603438200000|2020-10-23 07:30:00|15975.4|15963.4|15985.4|15974.4|15991.4|15980.4|15975.4|15963.4|1482
1603438500000|2020-10-23 07:35:00|15986.4|15973.4|15999.4|15987.4|16004.4|15993.4|15985.4|15973.4|1730
1603438800000|2020-10-23 07:40:00|16000.4|15988.4|15986.4|15974.4|16000.4|15989.4|15983.4|15972.4|1456
1603439100000|2020-10-23 07:45:00|15985.4|15975.4|15987.4|15975.4|15993.4|15981.4|15984.4|15972.4|1301
1603439400000|2020-10-23 07:50:00|15988.4|15976.4|15981.4|15969.4|15989.4|15977.4|15979.4|15968.4|1230
1603439700000|2020-10-23 07:55:00|15980.4|15968.4|15978.4|15966.4|15991.4|15979.4|15976.4|15964.4|1418
1603440000000|2020-10-23 08:00:00|15979.4|15967.4|15991.4|15979.4|15992.4|15981.4|15978.4|15965.4|1258
1603440300000|2020-10-23 08:05:00|15992.4|15980.4|15962.4|15951.4|15997.4|15985.4|15962.4|15951.4|2289
1603440600000|2020-10-23 08:10:00|15963.4|15952.4|15968.4|15956.4|15973.4|15961.4|15961.4|15950.4|2061
1603440900000|2020-10-23 08:15:00|15967.4|15955.4|15987.4|15976.4|15988.4|15977.4|15966.4|15955.4|1188
1603441200000|2020-10-23 08:20:00|15988.4|15977.4|15992.4|15981.4|16000.4|15989.4|15988.4|15977.4|1644
1603441500000|2020-10-23 08:25:00|15993.4|15982.4|16004.4|15993.4|16006.4|15995.4|15993.4|15982.4|1370
1603441800000|2020-10-23 08:30:00|16007.5|15983.5|15998.6|15974.6|16010.8|15986.8|15990.2|15966.2|0
1603442100000|2020-10-23 08:35:00|15998.8|15974.8|16001.5|15977.5|16007|15983|15997.3|15973.3|4927
1603442400000|2020-10-23 08:40:00|16001.1|15977.1|16002|15978|16008.3|15984.3|15999|15975|0
1603442700000|2020-10-23 08:45:00|15999.4|15975.4|16001.1|15977.1|16005.3|15981.3|15997.7|15973.7|0
1603443000000|2020-10-23 08:50:00|16000.9|15976.9|15995.3|15971.3|16004.5|15980.5|15985.4|15961.4|0
1603443300000|2020-10-23 08:55:00|15995.7|15971.7|15987.2|15963.2|15996.2|15972.2|15984.3|15960.3|0
1603443600000|2020-10-23 09:00:00|16004.4|15990.4|15996.4|15984.4|16004.4|15991.4|15992.4|15981.4|457
1603443900000|2020-10-23 09:05:00|15995.4|15985.4|15996.4|15984.4|15999.4|15987.4|15994.4|15983.4|143
1603444200000|2020-10-23 09:10:00|15997.4|15985.4|15999.4|15988.4|15999.4|15988.4|15994.4|15983.4|109
1603444500000|2020-10-23 09:15:00|15998.4|15987.4|16002.4|15990.4|16003.4|15992.4|15996.4|15984.4|159
1603444800000|2020-10-23 09:20:00|16003.4|15991.4|16003.4|15992.4|16006.4|15995.4|16002.4|15990.4|45
1603445100000|2020-10-23 09:25:00|16002.4|15991.4|16002.4|15990.4|16006.4|15995.4|16001.4|15990.4|90
1603445400000|2020-10-23 09:30:00|16001.4|15991.4|15999.4|15988.4|16005.4|15994.4|15999.4|15988.4|97
1603445700000|2020-10-23 09:35:00|16000.4|15989.4|16001.4|15989.4|16001.4|15990.4|15999.4|15988.4|41
1603446000000|2020-10-23 09:40:00|16000.4|15990.4|15996.4|15984.4|16002.4|15991.4|15994.4|15983.4|166
1603446300000|2020-10-23 09:45:00|15997.4|15985.4|15995.4|15984.4|15997.4|15986.4|15989.4|15978.4|338
1603446600000|2020-10-23 09:50:00|15996.4|15983.4|15995.4|15983.4|16000.4|15989.4|15995.4|15983.4|173
1603446900000|2020-10-23 09:55:00|15994.4|15982.4|15993.4|15981.4|15995.4|15983.4|15991.4|15980.4|205
1603447200000|2020-10-23 10:00:00|15994.4|15982.4|15993.4|15982.4|16000.4|15989.4|15993.4|15981.4|113
1603447500000|2020-10-23 10:05:00|15992.4|15981.4|15992.4|15981.4|15993.4|15982.4|15987.4|15976.4|188
1603447800000|2020-10-23 10:10:00|15991.4|15980.4|15994.4|15982.4|15994.4|15983.4|15991.4|15979.4|119
1603448100000|2020-10-23 10:15:00|15993.4|15981.4|15992.4|15980.4|15994.4|15983.4|15991.4|15980.4|61
1603448400000|2020-10-23 10:20:00|15991.4|15981.4|15988.4|15976.4|15993.4|15982.4|15985.4|15974.4|139
1603448700000|2020-10-23 10:25:00|15987.4|15977.4|15984.4|15972.4|15989.4|15978.4|15984.4|15972.4|123
1603449000000|2020-10-23 10:30:00|15983.4|15973.4|15989.4|15977.4|15989.4|15978.4|15983.4|15972.4|46
1603449300000|2020-10-23 10:35:00|15988.4|15978.4|15994.4|15982.4|15994.4|15982.4|15987.4|15976.4|1194
1603449600000|2020-10-23 10:40:00|15993.4|15983.4|16000.4|15988.4|16001.4|15990.4|15993.4|15982.4|76
1603449900000|2020-10-23 10:45:00|15999.4|15989.4|16004.4|15992.4|16005.4|15994.4|15999.4|15987.4|155
1603450200000|2020-10-23 10:50:00|16003.4|15991.4|16002.4|15991.4|16003.4|15991.4|15999.4|15988.4|154
1603450500000|2020-10-23 10:55:00|16003.4|15992.4|16001.4|15990.4|16003.4|15992.4|15997.4|15985.4|207
1603450800000|2020-10-23 11:00:00|16002.4|15991.4|15999.4|15987.4|16003.4|15991.4|15998.4|15986.4|348
1603451100000|2020-10-23 11:05:00|16000.4|15988.4|16004.4|15993.4|16007.4|15995.4|16000.4|15987.4|237
1603451400000|2020-10-23 11:10:00|16005.4|15994.4|16007.4|15996.4|16008.4|15997.4|16003.4|15992.4|351
1603451700000|2020-10-23 11:15:00|16008.4|15997.4|16006.4|15995.4|16008.4|15997.4|16005.4|15993.4|245
1603452000000|2020-10-23 11:20:00|16005.4|15994.4|16005.4|15994.4|16006.4|15994.4|16002.4|15990.4|362
1603452300000|2020-10-23 11:25:00|16006.4|15995.4|16009.4|15997.4|16009.4|15998.4|16005.4|15994.4|309
1603452600000|2020-10-23 11:30:00|16008.4|15998.4|16010.4|15998.4|16012.4|16000.4|16008.4|15997.4|436
1603452900000|2020-10-23 11:35:00|16011.4|15999.4|16014.4|16003.4|16015.4|16004.4|16010.4|15998.4|298
1603453200000|2020-10-23 11:40:00|16013.4|16002.4|16015.4|16003.4|16016.4|16004.4|16012.4|16001.4|307
1603453500000|2020-10-23 11:45:00|16016.4|16004.4|16017.4|16005.4|16018.4|16007.4|16014.4|16003.4|391
1603453800000|2020-10-23 11:50:00|16016.4|16006.4|16017.4|16005.4|16019.4|16007.4|16015.4|16004.4|364
1603454100000|2020-10-23 11:55:00|16016.4|16004.4|16019.4|16007.4|16020.4|16009.4|16015.4|16004.4|260
1603454400000|2020-10-23 12:00:00|16020.4|16008.4|16018.4|16007.4|16020.4|16009.4|16017.4|16006.4|377
1603454700000|2020-10-23 12:05:00|16017.4|16006.4|16018.4|16007.4|16020.4|16009.4|16015.4|16004.4|175
1603455000000|2020-10-23 12:10:00|16017.4|16006.4|16018.4|16006.4|16020.4|16009.4|16017.4|16006.4|200
1603455300000|2020-10-23 12:15:00|16017.4|16007.4|16021.4|16010.4|16023.4|16012.4|16017.4|16006.4|300
1603455600000|2020-10-23 12:20:00|16020.4|16009.4|16015.4|16004.4|16023.4|16011.4|16015.4|16004.4|229
1603455900000|2020-10-23 12:25:00|16016.4|16003.4|16021.4|16009.4|16022.4|16011.4|16015.4|16003.4|269
1603456200000|2020-10-23 12:30:00|16020.4|16008.4|16019.4|16008.4|16021.4|16010.4|16017.4|16006.4|60
1603456500000|2020-10-23 12:35:00|16018.4|16007.4|16014.4|16002.4|16019.4|16007.4|16012.4|16001.4|115
1603456800000|2020-10-23 12:40:00|16013.4|16003.4|16016.4|16004.4|16018.4|16007.4|16013.4|16001.4|60
1603457100000|2020-10-23 12:45:00|16015.4|16003.4|16016.4|16004.4|16017.4|16006.4|16015.4|16003.4|18
1603457400000|2020-10-23 12:50:00|16015.4|16005.4|16017.4|16005.4|16017.4|16005.4|16014.4|16003.4|18
1603457700000|2020-10-23 12:55:00|16016.4|16004.4|16015.4|16003.4|16017.4|16005.4|16014.4|16002.4|16
1603458000000|2020-10-23 13:00:00|16014.4|16004.4|16012.4|16000.4|16015.4|16004.4|16012.4|16000.4|16
1603458300000|2020-10-23 13:05:00|16011.4|16001.4|16007.4|15995.4|16012.4|16001.4|16006.4|15995.4|121
1603458600000|2020-10-23 13:10:00|16006.4|15996.4|16006.4|15994.4|16007.4|15996.4|16005.4|15993.4|74
1603458900000|2020-10-23 13:15:00|16005.4|15993.4|16005.4|15993.4|16005.4|15994.4|16004.4|15993.4|145
1603459200000|2020-10-23 13:20:00|16004.4|15994.4|16006.4|15995.4|16007.4|15996.4|16004.4|15993.4|60
1603459500000|2020-10-23 13:25:00|16007.4|15994.4|16005.4|15994.4|16008.4|15997.4|16005.4|15994.4|107
1603459800000|2020-10-23 13:30:00|16004.4|15993.4|15995.4|15984.4|16005.4|15993.4|15994.4|15983.4|1064
1603460100000|2020-10-23 13:35:00|15994.4|15983.4|15997.4|15985.4|16000.4|15989.4|15993.4|15982.4|502
1603460400000|2020-10-23 13:40:00|15996.4|15986.4|15995.4|15984.4|16000.4|15989.4|15992.4|15980.4|204
1603460700000|2020-10-23 13:45:00|15996.4|15985.4|15989.4|15978.4|15998.4|15987.4|15989.4|15978.4|508
1603461000000|2020-10-23 13:50:00|15988.4|15977.4|15996.4|15985.4|15999.4|15988.4|15988.4|15977.4|296
1603461300000|2020-10-23 13:55:00|15997.4|15986.4|15995.4|15984.4|15998.4|15987.4|15992.4|15981.4|315
1603461600000|2020-10-23 14:00:00|15994.4|15983.4|15990.4|15979.4|15995.4|15984.4|15986.4|15974.4|474
1603461900000|2020-10-23 14:05:00|15989.4|15978.4|15997.4|15985.4|15997.4|15986.4|15988.4|15977.4|277
1603462200000|2020-10-23 14:10:00|15996.4|15986.4|16009.4|15998.4|16009.4|15998.4|15995.4|15984.4|252
1603462500000|2020-10-23 14:15:00|16010.4|15999.4|16007.4|15995.4|16010.4|15999.4|16003.4|15992.4|266
1603462800000|2020-10-23 14:20:00|16006.4|15996.4|16006.4|15995.4|16009.4|15997.4|16001.4|15989.4|305
1603463100000|2020-10-23 14:25:00|16007.4|15996.4|16006.4|15994.4|16012.4|16001.4|16003.4|15992.4|311
1603463400000|2020-10-23 14:30:00|16005.4|15992.4|16016.4|16005.4|16017.4|16005.4|16003.4|15991.4|420
1603463700000|2020-10-23 14:35:00|16017.4|16006.4|16017.4|16006.4|16020.4|16008.4|16011.4|16000.4|322
1603464000000|2020-10-23 14:40:00|16018.4|16007.4|16008.4|15997.4|16018.4|16007.4|16005.4|15994.4|323
1603464300000|2020-10-23 14:45:00|16007.4|15996.4|16007.4|15995.4|16017.4|16006.4|16006.4|15995.4|236
1603464600000|2020-10-23 14:50:00|16008.4|15996.4|16013.4|16002.4|16014.4|16003.4|16003.4|15992.4|238
1603464900000|2020-10-23 14:55:00|16012.4|16001.4|16009.4|15998.4|16012.4|16001.4|16005.4|15994.4|452
1603465200000|2020-10-23 15:00:00|16008.4|15997.4|16008.4|15996.4|16012.4|16001.4|16001.4|15990.4|260
1603465500000|2020-10-23 15:05:00|16007.4|15997.4|16005.4|15993.4|16009.4|15998.4|16002.4|15991.4|295
1603465800000|2020-10-23 15:10:00|16004.4|15994.4|16009.4|15998.4|16011.4|16000.4|16003.4|15992.4|283
1603466100000|2020-10-23 15:15:00|16008.4|15997.4|16007.4|15995.4|16009.4|15998.4|16004.4|15993.4|175
1603466400000|2020-10-23 15:20:00|16006.4|15996.4|16006.4|15994.4|16009.4|15997.4|16003.4|15992.4|324
1603466700000|2020-10-23 15:25:00|16005.4|15995.4|16011.4|15999.4|16012.4|16001.4|16004.4|15993.4|418
1603467000000|2020-10-23 15:30:00|16010.4|15998.4|16011.4|16000.4|16012.4|16001.4|16006.4|15995.4|239
1603467300000|2020-10-23 15:35:00|16012.4|16001.4|16010.4|15998.4|16013.4|16001.4|16005.4|15994.4|338
1603467600000|2020-10-23 15:40:00|16009.4|15997.4|16011.4|15999.4|16015.4|16004.4|16006.4|15995.4|294
1603467900000|2020-10-23 15:45:00|16010.4|16000.4|16007.4|15995.4|16014.4|16003.4|16005.4|15994.4|462
1603468200000|2020-10-23 15:50:00|16008.4|15996.4|16011.4|15999.4|16012.4|16001.4|16007.4|15995.4|108
1603468500000|2020-10-23 15:55:00|16010.4|16000.4|16018.4|16007.4|16018.4|16007.4|16010.4|15999.4|166
1603468800000|2020-10-23 16:00:00|16019.4|16006.4|16030.4|16018.4|16030.4|16019.4|16017.4|16005.4|585
1603469100000|2020-10-23 16:05:00|16031.4|16019.4|16026.4|16014.4|16031.4|16019.4|16025.4|16013.4|324
1603469400000|2020-10-23 16:10:00|16027.4|16015.4|16030.4|16019.4|16031.4|16019.4|16024.4|16013.4|217
1603469700000|2020-10-23 16:15:00|16029.4|16018.4|16025.4|16013.4|16034.4|16023.4|16019.4|16008.4|546
1603470000000|2020-10-23 16:20:00|16026.4|16014.4|16015.4|16003.4|16026.4|16014.4|16012.4|16001.4|869
1603470300000|2020-10-23 16:25:00|16014.4|16004.4|16021.4|16009.4|16021.4|16010.4|16014.4|16004.4|377
1603470600000|2020-10-23 16:30:00|16020.4|16010.4|16019.4|16008.4|16022.4|16011.4|16019.4|16007.4|154
1603470900000|2020-10-23 16:35:00|16018.4|16007.4|16023.4|16011.4|16023.4|16012.4|16018.4|16007.4|92
1603471200000|2020-10-23 16:40:00|16022.4|16012.4|16023.4|16011.4|16025.4|16013.4|16021.4|16010.4|54
1603471500000|2020-10-23 16:45:00|16024.4|16012.4|16026.4|16014.4|16028.4|16017.4|16022.4|16011.4|68
1603471800000|2020-10-23 16:50:00|16025.4|16015.4|16024.4|16013.4|16027.4|16016.4|16023.4|16011.4|156
1603472100000|2020-10-23 16:55:00|16025.4|16014.4|16023.4|16011.4|16026.4|16015.4|16019.4|16008.4|125
1603472400000|2020-10-23 17:00:00|16022.4|16012.4|16027.4|16016.4|16030.4|16018.4|16022.4|16011.4|246
1603472700000|2020-10-23 17:05:00|16028.4|16015.4|16028.4|16016.4|16029.4|16018.4|16026.4|16015.4|79
1603473000000|2020-10-23 17:10:00|16027.4|16015.4|16026.4|16015.4|16028.4|16015.4|16023.4|16012.4|76
1603473300000|2020-10-23 17:15:00|16027.4|16016.4|16028.4|16016.4|16031.4|16020.4|16026.4|16014.4|349
1603473600000|2020-10-23 17:20:00|16027.4|16015.4|16031.4|16019.4|16033.4|16021.4|16025.4|16014.4|356
1603473900000|2020-10-23 17:25:00|16030.4|16020.4|16035.4|16023.4|16035.4|16024.4|16030.4|16018.4|114
1603474200000|2020-10-23 17:30:00|16034.4|16024.4|16034.4|16022.4|16036.4|16025.4|16033.4|16021.4|51
1603474500000|2020-10-23 17:35:00|16035.4|16023.4|16031.4|16019.4|16035.4|16023.4|16030.4|16019.4|104
1603474800000|2020-10-23 17:40:00|16032.4|16020.4|16030.4|16019.4|16032.4|16021.4|16030.4|16019.4|14
1603475100000|2020-10-23 17:45:00|16031.4|16020.4|16031.4|16019.4|16032.4|16020.4|16030.4|16019.4|15
1603475400000|2020-10-23 17:50:00|16030.4|16020.4|16031.4|16019.4|16032.4|16021.4|16030.4|16019.4|4
1603475700000|2020-10-23 17:55:00|16030.4|16020.4|16031.4|16019.4|16031.4|16020.4|16030.4|16019.4|29
1603476000000|2020-10-23 18:00:00|16030.4|16020.4|16032.4|16020.4|16032.4|16021.4|16030.4|16019.4|39
1603476300000|2020-10-23 18:05:00|16034.4|16021.4|16035.4|16024.4|16036.4|16025.4|16033.4|16020.4|211
1603476600000|2020-10-23 18:10:00|16036.4|16023.4|16035.4|16024.4|16036.4|16024.4|16032.4|16021.4|19
1603476900000|2020-10-23 18:15:00|16034.4|16023.4|16037.4|16025.4|16039.4|16027.4|16034.4|16023.4|147
1603477200000|2020-10-23 18:20:00|16036.4|16024.4|16035.4|16023.4|16037.4|16024.4|16033.4|16022.4|112
1603477500000|2020-10-23 18:25:00|16036.4|16024.4|16038.4|16026.4|16038.4|16027.4|16035.4|16024.4|54
1603477800000|2020-10-23 18:30:00|16037.4|16027.4|16037.4|16026.4|16039.4|16028.4|16037.4|16026.4|83
1603478100000|2020-10-23 18:35:00|16038.4|16025.4|16036.4|16024.4|16038.4|16026.4|16034.4|16023.4|111
1603478400000|2020-10-23 18:40:00|16034.4|16023.4|16034.4|16024.4|16036.4|16024.4|16033.4|16022.4|95
1603478700000|2020-10-23 18:45:00|16034.9|16024.9|16034.9|16024.9|16035.9|16025.9|16033.4|16023.4|50
1603479000000|2020-10-23 18:50:00|16035.4|16025.4|16033.4|16023.4|16035.9|16025.9|16031.9|16021.9|156
1603479300000|2020-10-23 18:55:00|16033.9|16023.9|16033.9|16023.9|16037.9|16027.9|16032.9|16022.9|139
1603479600000|2020-10-23 19:00:00|16034.4|16024.4|16035.4|16025.4|16035.9|16025.9|16033.9|16023.9|34
1603479900000|2020-10-23 19:05:00|16034.9|16024.9|16036.4|16026.4|16036.9|16026.9|16033.9|16023.9|86
1603480200000|2020-10-23 19:10:00|16035.9|16025.9|16038.9|16028.9|16039.9|16029.9|16035.9|16025.9|106
1603480500000|2020-10-23 19:15:00|16038.4|16028.4|16037.9|16027.9|16038.9|16028.9|16036.9|16026.9|33
1603480800000|2020-10-23 19:20:00|16038.4|16028.4|16037.9|16027.9|16039.9|16029.9|16037.9|16027.9|50
1603481100000|2020-10-23 19:25:00|16037.4|16027.4|16037.4|16027.4|16037.9|16027.9|16036.9|16026.9|8
1603481400000|2020-10-23 19:30:00|16037.9|16027.9|16032.4|16022.4|16037.9|16027.9|16031.9|16021.9|327
1603481700000|2020-10-23 19:35:00|16031.9|16021.9|16033.4|16023.4|16035.9|16025.9|16031.9|16021.9|95
1603482000000|2020-10-23 19:40:00|16033.9|16023.9|16034.4|16024.4|16035.4|16025.4|16030.9|16020.9|93
1603482300000|2020-10-23 19:45:00|16033.4|16023.4|16032.9|16022.9|16033.9|16023.9|16031.9|16021.9|159
1603482600000|2020-10-23 19:50:00|16031.9|16021.9|16032.9|16022.9|16032.9|16022.9|16029.9|16019.9|163
1603482900000|2020-10-23 19:55:00|16032.4|16022.4|16032.9|16022.9|16034.9|16024.9|16030.9|16020.9|322
1603483200000|2020-10-23 20:00:00|16032.4|16022.4|16025.4|16015.4|16032.4|16022.4|16020.4|16010.4|603
1603483500000|2020-10-23 20:05:00|16024.9|16014.9|16020.4|16010.4|16025.4|16015.4|16020.4|16010.4|221
1603483800000|2020-10-23 20:10:00|16020.9|16010.9|16020.4|16010.4|16021.4|16011.4|16020.4|16010.4|32
1603484100000|2020-10-23 20:15:00|16028|16004|16029.7|16005.7|16029.7|16005.7|16027.4|16003.4|5
1603484400000|2020-10-23 20:20:00|16030.4|16006.4|16029.5|16005.5|16030.9|16006.9|16029.5|16005.5|28
1603484700000|2020-10-23 20:25:00|16029.4|16005.4|16031.8|16007.8|16031.8|16007.8|16029.3|16005.3|39
1603485000000|2020-10-23 20:30:00|16030.9|16006.9|16037.9|16013.9|16040.6|16016.6|16029.2|16005.2|57
1603485300000|2020-10-23 20:35:00|16037.1|16013.1|16038.8|16014.8|16041.4|16017.4|16037.1|16013.1|15
1603485600000|2020-10-23 20:40:00|16037.9|16013.9|16033.6|16009.6|16038.8|16014.8|16032.7|16008.7|55
1603485900000|2020-10-23 20:45:00|16032.7|16008.7|16034.4|16010.4|16036.2|16012.2|16031.8|16007.8|186
1603486200000|2020-10-23 20:50:00|16033.6|16009.6|16036.2|16012.2|16039.7|16015.7|16032.7|16008.7|75
1603486500000|2020-10-23 20:55:00|16035.3|16011.3|16032.9|16008.9|16037.9|16013.9|16030.9|16006.9|61
1603663200000|2020-10-25 22:00:00|16001.7|15977.7|15996.4|15972.4|16001.7|15977.7|15992|15968|0
1603663500000|2020-10-25 22:05:00|15996.8|15972.8|15968.4|15944.4|15996.8|15972.8|15966.2|15942.2|0
1603663800000|2020-10-25 22:10:00|15968|15944|15967.4|15943.4|15974.4|15950.4|15963.2|15939.2|0
1603664100000|2020-10-25 22:15:00|15968.3|15944.3|15951.5|15927.5|15968.3|15944.3|15950.9|15926.9|0
1603664400000|2020-10-25 22:20:00|15951.9|15927.9|15936.2|15912.2|15953.8|15929.8|15930|15906|0
1603664700000|2020-10-25 22:25:00|15938|15914|15950.6|15926.6|15952.8|15928.8|15930.1|15906.1|0
1603665000000|2020-10-25 22:30:00|15951.1|15927.1|15958.7|15934.7|15958.7|15934.7|15951.1|15927.1|0
1603665300000|2020-10-25 22:35:00|15955.2|15931.2|15956.1|15932.1|15957|15933|15950.8|15926.8|0
1603665600000|2020-10-25 22:40:00|15957|15933|15954.3|15930.3|15958.7|15934.7|15950.8|15926.8|0
1603665900000|2020-10-25 22:45:00|15954.8|15930.8|15954.8|15930.8|15962.2|15938.2|15954.8|15930.8|0
1603666200000|2020-10-25 22:50:00|15955.7|15931.7|15954.5|15930.5|15960.1|15936.1|15954.5|15930.5|0
1603666500000|2020-10-25 22:55:00|15955.4|15931.4|15948|15924|15955.8|15931.8|15946.2|15922.2|0
1603666800000|2020-10-25 23:00:00|15948.9|15924.9|15957.6|15933.6|15959.4|15935.4|15947.1|15923.1|0
1603667100000|2020-10-25 23:05:00|15956.8|15932.8|15962.9|15938.9|15964.6|15940.6|15955.9|15931.9|0
1603667400000|2020-10-25 23:10:00|15963.7|15939.7|15967.4|15943.4|15971.7|15947.7|15961.3|15937.3|0
1603667700000|2020-10-25 23:15:00|15968.2|15944.2|15968.8|15944.8|15970.5|15946.5|15964.7|15940.7|0
1603668000000|2020-10-25 23:20:00|15969.2|15945.2|15971.4|15947.4|15974|15950|15969.2|15945.2|0
1603668300000|2020-10-25 23:25:00|15970.5|15946.5|15972.3|15948.3|15973.1|15949.1|15968.8|15944.8|0
1603668600000|2020-10-25 23:30:00|15973.1|15949.1|15971.4|15947.4|15974|15950|15968.8|15944.8|0
1603668900000|2020-10-25 23:35:00|15972.3|15948.3|15973.2|15949.2|15973.2|15949.2|15968.8|15944.8|0
1603669200000|2020-10-25 23:40:00|15972.3|15948.3|15973.5|15949.5|15973.5|15949.5|15970.5|15946.5|0
1603669500000|2020-10-25 23:45:00|15974.4|15950.4|15975.4|15951.4|15979.7|15955.7|15974.4|15950.4|0
1603669800000|2020-10-25 23:50:00|15975.8|15951.8|15976.3|15952.3|15980.6|15956.6|15975.8|15951.8|0
1603670100000|2020-10-25 23:55:00|15977.2|15953.2|15975.4|15951.4|15977.2|15953.2|15971.1|15947.1|0
1603670400000|2020-10-26 00:00:00|15974.6|15950.6|15981|15957|15983.6|15959.6|15970.2|15946.2|0
1603670700000|2020-10-26 00:05:00|15981.9|15957.9|15983.5|15959.5|15986.2|15962.2|15981|15957|0
1603671000000|2020-10-26 00:10:00|15984.4|15960.4|15981.8|15957.8|15984.4|15960.4|15979.1|15955.1|0
1603671300000|2020-10-26 00:15:00|15982.6|15958.6|15970.4|15946.4|15986.9|15962.9|15967.4|15943.4|0
1603671600000|2020-10-26 00:20:00|15970.6|15946.6|15971.3|15947.3|15974.2|15950.2|15956|15932|0
1603671900000|2020-10-26 00:25:00|15971.1|15947.1|15964.9|15940.9|15972.6|15948.6|15962.4|15938.4|0
1603672200000|2020-10-26 00:30:00|15964.7|15940.7|15965.8|15941.8|15968.7|15944.7|15961.9|15937.9|0
1603672500000|2020-10-26 00:35:00|15965.3|15941.3|15964.2|15940.2|15967.2|15943.2|15959.9|15935.9|0
1603672800000|2020-10-26 00:40:00|15964|15940|15966.8|15942.8|15970.2|15946.2|15959.9|15935.9|0
1603673100000|2020-10-26 00:45:00|15968.1|15944.1|15997.3|15973.3|16000.2|15976.2|15966.2|15942.2|0
1603673400000|2020-10-26 00:50:00|15997.7|15973.7|15997.7|15973.7|16001.5|15977.5|15993.4|15969.4|0
1603673700000|2020-10-26 00:55:00|15997.5|15973.5|15993.2|15969.2|15997.7|15973.7|15988.3|15964.3|0
1603674000000|2020-10-26 01:00:00|15993.4|15969.4|15972.4|15962.4|15994.9|15984.9|15970.9|15960.9|2808
1603674300000|2020-10-26 01:05:00|15971.9|15961.9|15973.4|15963.4|15981.4|15971.4|15963.9|15953.9|1500
1603674600000|2020-10-26 01:10:00|15973.9|15963.9|15969.4|15959.4|15982.9|15972.9|15966.9|15956.9|1078
1603674900000|2020-10-26 01:15:00|15969.9|15959.9|15959.4|15949.4|15973.4|15963.4|15957.9|15947.9|2020
1603675200000|2020-10-26 01:20:00|15958.9|15948.9|15914.4|15904.4|15959.4|15949.4|15907.9|15897.9|4038
1603675500000|2020-10-26 01:25:00|15912.4|15902.4|15872.4|15862.4|15913.9|15903.9|15857.4|15847.4|6176
1603675800000|2020-10-26 01:30:00|15870.9|15860.9|15757.4|15747.4|15870.9|15860.9|15694.9|15684.9|35344
1603676100000|2020-10-26 01:35:00|15756.4|15746.4|15677.4|15667.4|15756.4|15746.4|15674.9|15664.9|13982
1603676400000|2020-10-26 01:40:00|15676.4|15666.4|15670.9|15660.9|15677.4|15667.4|15638.9|15628.9|11665
1603676700000|2020-10-26 01:45:00|15669.4|15659.4|15656.4|15646.4|15690.4|15680.4|15648.4|15638.4|12232
1603677000000|2020-10-26 01:50:00|15657.4|15647.4|15613.4|15603.4|15659.4|15649.4|15612.4|15602.4|10656
1603677300000|2020-10-26 01:55:00|15614.4|15604.4|15693.4|15683.4|15698.4|15688.4|15611.4|15601.4|6639
1603677600000|2020-10-26 02:00:00|15691.4|15681.4|15701.4|15691.4|15706.4|15696.4|15669.4|15659.4|5395
1603677900000|2020-10-26 02:05:00|15702.4|15692.4|15701.4|15691.4|15714.4|15704.4|15670.4|15660.4|4449
1603678200000|2020-10-26 02:10:00|15700.4|15690.4|15676.4|15666.4|15710.4|15700.4|15676.4|15666.4|2360
1603678500000|2020-10-26 02:15:00|15677.4|15667.4|15712.4|15702.4|15712.4|15702.4|15676.4|15666.4|3707
1603678800000|2020-10-26 02:20:00|15711.4|15701.4|15764.4|15754.4|15765.4|15755.4|15705.4|15695.4|4585
1603679100000|2020-10-26 02:25:00|15765.4|15755.4|15730.4|15720.4|15767.4|15757.4|15725.4|15715.4|4651
1603679400000|2020-10-26 02:30:00|15729.4|15719.4|15746.4|15736.4|15757.4|15747.4|15720.4|15710.4|3362
1603679700000|2020-10-26 02:35:00|15744.4|15734.4|15752.4|15742.4|15765.4|15755.4|15737.4|15727.4|3328
1603680000000|2020-10-26 02:40:00|15751.4|15741.4|15731.4|15721.4|15752.4|15742.4|15728.4|15718.4|2637
1603680300000|2020-10-26 02:45:00|15730.4|15720.4|15737.4|15727.4|15744.4|15734.4|15721.4|15711.4|2704
1603680600000|2020-10-26 02:50:00|15736.4|15726.4|15754.4|15744.4|15757.4|15747.4|15736.4|15726.4|2448
1603680900000|2020-10-26 02:55:00|15753.4|15743.4|15765.4|15755.4|15765.4|15755.4|15745.4|15735.4|2243
1603681200000|2020-10-26 03:00:00|15766.4|15756.4|15754.4|15744.4|15774.4|15764.4|15753.4|15743.4|2645
1603681500000|2020-10-26 03:05:00|15755.4|15745.4|15748.4|15738.4|15758.4|15748.4|15731.4|15721.4|2457
1603681800000|2020-10-26 03:10:00|15747.4|15737.4|15768.4|15758.4|15776.4|15766.4|15738.4|15728.4|2204
1603682100000|2020-10-26 03:15:00|15770.4|15760.4|15744.4|15734.4|15771.4|15761.4|15742.4|15732.4|1779
1603682400000|2020-10-26 03:20:00|15746.4|15736.4|15714.4|15704.4|15750.4|15740.4|15713.4|15703.4|2939
1603682700000|2020-10-26 03:25:00|15713.4|15703.4|15715.4|15705.4|15726.4|15716.4|15708.4|15698.4|2874
1603683000000|2020-10-26 03:30:00|15714.4|15704.4|15718.4|15708.4|15720.4|15710.4|15712.4|15702.4|612
1603683300000|2020-10-26 03:35:00|15719.4|15709.4|15707.4|15697.4|15719.4|15709.4|15701.4|15691.4|730
1603683600000|2020-10-26 03:40:00|15706.4|15696.4|15701.4|15691.4|15706.4|15696.4|15698.4|15688.4|700
1603683900000|2020-10-26 03:45:00|15700.4|15690.4|15708.4|15698.4|15709.4|15699.4|15700.4|15690.4|567
1603684200000|2020-10-26 03:50:00|15707.4|15697.4|15707.4|15697.4|15708.4|15698.4|15700.4|15690.4|374
1603684500000|2020-10-26 03:55:00|15705.4|15695.4|15703.4|15693.4|15707.4|15697.4|15701.4|15691.4|492
1603684800000|2020-10-26 04:00:00|15705.4|15695.4|15705.4|15695.4|15708.4|15698.4|15699.4|15689.4|483
1603685100000|2020-10-26 04:05:00|15704.4|15694.4|15709.4|15699.4|15709.4|15699.4|15704.4|15694.4|500
1603685400000|2020-10-26 04:10:00|15710.4|15700.4|15710.4|15700.4|15710.4|15700.4|15704.4|15694.4|464
1603685700000|2020-10-26 04:15:00|15708.4|15698.4|15708.4|15698.4|15709.4|15699.4|15705.4|15695.4|355
1603686000000|2020-10-26 04:20:00|15709.4|15699.4|15712.4|15702.4|15714.4|15704.4|15704.4|15694.4|1485
1603686300000|2020-10-26 04:25:00|15713.4|15703.4|15712.4|15702.4|15715.4|15705.4|15711.4|15701.4|516
1603686600000|2020-10-26 04:30:00|15713.4|15703.4|15714.4|15704.4|15715.4|15705.4|15712.4|15702.4|369
1603686900000|2020-10-26 04:35:00|15713.4|15703.4|15713.4|15703.4|15717.4|15707.4|15712.4|15702.4|518
1603687200000|2020-10-26 04:40:00|15714.4|15704.4|15713.4|15703.4|15716.4|15706.4|15711.4|15701.4|417
1603687500000|2020-10-26 04:45:00|15712.4|15702.4|15713.4|15703.4|15713.4|15703.4|15710.4|15700.4|494
1603687800000|2020-10-26 04:50:00|15712.4|15702.4|15712.4|15702.4|15713.4|15703.4|15707.4|15697.4|488
1603688100000|2020-10-26 04:55:00|15713.4|15703.4|15709.4|15699.4|15713.4|15703.4|15705.4|15695.4|673
1603688400000|2020-10-26 05:00:00|15710.4|15700.4|15747.4|15737.4|15747.4|15737.4|15708.4|15698.4|2922
1603688700000|2020-10-26 05:05:00|15746.4|15736.4|15756.4|15746.4|15756.4|15746.4|15740.4|15730.4|2046
1603689000000|2020-10-26 05:10:00|15758.4|15748.4|15755.4|15745.4|15774.4|15764.4|15750.4|15740.4|2816
1603689300000|2020-10-26 05:15:00|15756.4|15746.4|15743.4|15733.4|15758.4|15748.4|15743.4|15733.4|1732
1603689600000|2020-10-26 05:20:00|15745.4|15735.4|15740.4|15730.4|15753.4|15743.4|15734.4|15724.4|1518
1603689900000|2020-10-26 05:25:00|15742.4|15732.4|15724.4|15714.4|15746.4|15736.4|15717.4|15707.4|1558
1603690200000|2020-10-26 05:30:00|15720.4|15710.4|15723.4|15713.4|15734.4|15724.4|15716.4|15706.4|1507
1603690500000|2020-10-26 05:35:00|15724.4|15714.4|15730.4|15720.4|15738.4|15728.4|15713.4|15703.4|1918
1603690800000|2020-10-26 05:40:00|15729.4|15719.4|15700.4|15690.4|15733.4|15723.4|15699.4|15689.4|1883
1603691100000|2020-10-26 05:45:00|15701.4|15691.4|15694.4|15684.4|15713.4|15703.4|15694.4|15684.4|2516
1603691400000|2020-10-26 05:50:00|15693.4|15683.4|15691.4|15681.4|15703.4|15693.4|15682.4|15672.4|3422
1603691700000|2020-10-26 05:55:00|15689.4|15679.4|15663.4|15653.4|15689.4|15679.4|15646.4|15636.4|3699
1603692000000|2020-10-26 06:00:00|15664.4|15654.4|15679.4|15669.4|15685.4|15675.4|15657.4|15647.4|1545
1603692300000|2020-10-26 06:05:00|15680.4|15670.4|15650.4|15640.4|15681.4|15671.4|15646.4|15636.4|1138
1603692600000|2020-10-26 06:10:00|15651.4|15641.4|15673.4|15663.4|15685.4|15675.4|15647.4|15637.4|3200
1603692900000|2020-10-26 06:15:00|15672.4|15662.4|15634.4|15624.4|15675.4|15665.4|15628.4|15618.4|2180
1603693200000|2020-10-26 06:20:00|15633.4|15623.4|15650.4|15640.4|15663.4|15653.4|15626.4|15616.4|2780
1603693500000|2020-10-26 06:25:00|15649.4|15639.4|15653.4|15643.4|15665.4|15655.4|15644.4|15634.4|2250
1603693800000|2020-10-26 06:30:00|15652.4|15642.4|15675.4|15665.4|15681.4|15671.4|15644.4|15634.4|3345
1603694100000|2020-10-26 06:35:00|15674.4|15664.4|15675.4|15665.4|15704.4|15694.4|15668.4|15658.4|2891
1603694400000|2020-10-26 06:40:00|15676.4|15666.4|15714.4|15704.4|15719.4|15709.4|15674.4|15664.4|2451
1603694700000|2020-10-26 06:45:00|15713.4|15703.4|15695.4|15685.4|15720.4|15710.4|15695.4|15685.4|2728
1603695000000|2020-10-26 06:50:00|15696.4|15686.4|15696.4|15686.4|15703.4|15693.4|15684.4|15674.4|1815
1603695300000|2020-10-26 06:55:00|15698.4|15688.4|15703.4|15693.4|15708.4|15698.4|15691.4|15681.4|3427
1603695600000|2020-10-26 07:00:00|15705.4|15695.4|15706.4|15696.4|15706.4|15696.4|15691.4|15681.4|1035
1603695900000|2020-10-26 07:05:00|15707.4|15697.4|15702.4|15692.4|15707.4|15697.4|15695.4|15685.4|655
1603696200000|2020-10-26 07:10:00|15703.4|15693.4|15705.4|15695.4|15708.4|15698.4|15697.4|15687.4|635
1603696500000|2020-10-26 07:15:00|15703.4|15693.4|15693.4|15683.4|15705.4|15695.4|15691.4|15681.4|1667
1603696800000|2020-10-26 07:20:00|15694.4|15684.4|15695.4|15685.4|15701.4|15691.4|15689.4|15679.4|380
1603697100000|2020-10-26 07:25:00|15693.4|15683.4|15693.4|15683.4|15694.4|15684.4|15685.4|15675.4|972
1603697400000|2020-10-26 07:30:00|15692.4|15682.4|15694.4|15684.4|15696.4|15686.4|15690.4|15680.4|276
1603697700000|2020-10-26 07:35:00|15696.4|15686.4|15702.4|15692.4|15704.4|15694.4|15695.4|15685.4|873
1603698000000|2020-10-26 07:40:00|15704.4|15694.4|15710.4|15700.4|15712.4|15702.4|15703.4|15693.4|780
1603698300000|2020-10-26 07:45:00|15711.4|15701.4|15708.4|15698.4|15712.4|15702.4|15708.4|15698.4|574
1603698600000|2020-10-26 07:50:00|15710.4|15700.4|15723.4|15713.4|15723.4|15713.4|15708.4|15698.4|393
1603698900000|2020-10-26 07:55:00|15722.4|15712.4|15698.4|15688.4|15724.4|15714.4|15697.4|15687.4|1475
1603699200000|2020-10-26 08:00:00|15699.4|15687.4|15706.4|15694.4|15708.4|15697.4|15696.4|15685.4|1083
1603699500000|2020-10-26 08:05:00|15705.4|15695.4|15710.4|15698.4|15710.4|15699.4|15700.4|15688.4|842
1603699800000|2020-10-26 08:10:00|15709.4|15697.4|15724.4|15712.4|15725.4|15713.4|15707.4|15695.4|397
1603700100000|2020-10-26 08:15:00|15723.4|15711.4|15725.4|15712.4|15725.4|15713.4|15715.4|15703.4|384
1603700400000|2020-10-26 08:20:00|15726.4|15713.4|15735.4|15723.4|15735.4|15723.4|15725.4|15713.4|1036
1603700700000|2020-10-26 08:25:00|15736.4|15724.4|15741.4|15726.4|15751.4|15739.4|15728.4|15715.4|2124
1603701000000|2020-10-26 08:30:00|15739.6|15715.6|15721.5|15697.5|15739.6|15715.6|15716.9|15692.9|22
1603701300000|2020-10-26 08:35:00|15724|15700|15739.3|15715.3|15749.1|15725.1|15721.8|15697.8|779
1603701600000|2020-10-26 08:40:00|15738.8|15714.8|15742.4|15718.4|15742.8|15718.8|15722|15698|0
1603701900000|2020-10-26 08:45:00|15742.6|15718.6|15750.7|15726.7|15761.4|15737.4|15739.4|15715.4|0
1603702200000|2020-10-26 08:50:00|15753.2|15729.2|15760.4|15736.4|15760.8|15736.8|15746.5|15722.5|0
1603702500000|2020-10-26 08:55:00|15757.9|15733.9|15763.5|15739.5|15774.5|15750.5|15754.5|15730.5|0
1603702800000|2020-10-26 09:00:00|15744.4|15734.4|15746.4|15734.4|15760.4|15748.4|15733.4|15722.4|1985
1603703100000|2020-10-26 09:05:00|15747.4|15735.4|15753.4|15741.4|15753.4|15741.4|15745.4|15734.4|699
1603703400000|2020-10-26 09:10:00|15754.4|15742.4|15757.4|15745.4|15757.4|15746.4|15752.4|15740.4|586
1603703700000|2020-10-26 09:15:00|15758.4|15746.4|15754.4|15742.4|15760.4|15748.4|15750.4|15738.4|260
1603704000000|2020-10-26 09:20:00|15753.4|15743.4|15749.4|15738.4|15754.4|15743.4|15749.4|15738.4|86
1603704300000|2020-10-26 09:25:00|15748.4|15737.4|15750.4|15739.4|15750.4|15739.4|15746.4|15735.4|44
1603704600000|2020-10-26 09:30:00|15753.4|15741.4|15752.4|15740.4|15757.4|15746.4|15752.4|15740.4|247
1603704900000|2020-10-26 09:35:00|15753.4|15741.4|15750.4|15738.4|15754.4|15743.4|15749.4|15737.4|24
1603705200000|2020-10-26 09:40:00|15748.4|15737.4|15748.4|15736.4|15755.4|15743.4|15748.4|15736.4|174
1603705500000|2020-10-26 09:45:00|15747.4|15737.4|15746.4|15734.4|15748.4|15737.4|15743.4|15732.4|166
1603705800000|2020-10-26 09:50:00|15745.4|15733.4|15748.4|15737.4|15749.4|15737.4|15742.4|15731.4|263
1603706100000|2020-10-26 09:55:00|15749.4|15738.4|15747.4|15735.4|15750.4|15738.4|15747.4|15735.4|57
1603706400000|2020-10-26 10:00:00|15746.4|15736.4|15745.4|15734.4|15748.4|15736.4|15745.4|15734.4|103
1603706700000|2020-10-26 10:05:00|15746.4|15735.4|15745.4|15734.4|15748.4|15736.4|15744.4|15733.4|130
1603707000000|2020-10-26 10:10:00|15743.4|15732.4|15746.4|15735.4|15746.4|15735.4|15742.4|15731.4|182
1603707300000|2020-10-26 10:15:00|15745.4|15734.4|15748.4|15736.4|15748.4|15736.4|15744.4|15732.4|48
1603707600000|2020-10-26 10:20:00|15749.4|15737.4|15749.4|15737.4|15750.4|15738.4|15748.4|15737.4|66
1603707900000|2020-10-26 10:25:00|15748.4|15736.4|15746.4|15735.4|15749.4|15736.4|15746.4|15735.4|25
1603708200000|2020-10-26 10:30:00|15747.4|15734.4|15740.4|15728.4|15747.4|15734.4|15740.4|15728.4|50
1603708500000|2020-10-26 10:35:00|15741.4|15729.4|15737.4|15726.4|15743.4|15732.4|15734.4|15722.4|411
1603708800000|2020-10-26 10:40:00|15736.4|15724.4|15736.4|15725.4|15739.4|15727.4|15734.4|15723.4|823
1603709100000|2020-10-26 10:45:00|15737.4|15726.4|15738.4|15726.4|15740.4|15728.4|15736.4|15726.4|151
1603709400000|2020-10-26 10:50:00|15739.4|15727.4|15740.4|15728.4|15742.4|15731.4|15738.4|15727.4|643
1603709700000|2020-10-26 10:55:00|15739.4|15729.4|15744.4|15731.4|15744.4|15732.4|15739.4|15728.4|95
1603710000000|2020-10-26 11:00:00|15743.4|15733.4|15752.4|15740.4|15752.4|15741.4|15743.4|15733.4|359
1603710300000|2020-10-26 11:05:00|15751.4|15741.4|15753.4|15741.4|15755.4|15744.4|15748.4|15736.4|311
1603710600000|2020-10-26 11:10:00|15754.4|15742.4|15753.4|15741.4|15754.4|15742.4|15752.4|15741.4|6
1603710900000|2020-10-26 11:15:00|15752.4|15740.4|15750.4|15738.4|15752.4|15741.4|15749.4|15738.4|21
1603711200000|2020-10-26 11:20:00|15751.4|15739.4|15745.4|15734.4|15751.4|15740.4|15745.4|15733.4|55
1603711500000|2020-10-26 11:25:00|15747.4|15735.4|15744.4|15732.4|15747.4|15735.4|15742.4|15731.4|275
1603711800000|2020-10-26 11:30:00|15743.4|15733.4|15743.4|15732.4|15743.4|15733.4|15742.4|15730.4|26
1603712100000|2020-10-26 11:35:00|15744.4|15731.4|15747.4|15736.4|15747.4|15736.4|15744.4|15731.4|61
1603712400000|2020-10-26 11:40:00|15748.4|15737.4|15751.4|15739.4|15752.4|15741.4|15742.4|15730.4|167
1603712700000|2020-10-26 11:45:00|15750.4|15738.4|15744.4|15732.4|15750.4|15738.4|15743.4|15732.4|28
1603713000000|2020-10-26 11:50:00|15746.4|15733.4|15741.4|15729.4|15746.4|15733.4|15741.4|15729.4|83
1603713300000|2020-10-26 11:55:00|15740.4|15728.4|15742.4|15730.4|15744.4|15732.4|15740.4|15728.4|64
1603713600000|2020-10-26 12:00:00|15743.4|15731.4|15739.4|15727.4|15744.4|15732.4|15739.4|15727.4|83
1603713900000|2020-10-26 12:05:00|15738.4|15726.4|15738.4|15727.4|15740.4|15729.4|15737.4|15725.4|48
1603714200000|2020-10-26 12:10:00|15737.4|15726.4|15734.4|15722.4|15737.4|15726.4|15732.4|15721.4|96
1603714500000|2020-10-26 12:15:00|15733.4|15723.4|15736.4|15723.4|15736.4|15724.4|15730.4|15719.4|121
1603714800000|2020-10-26 12:20:00|15735.4|15722.4|15735.4|15723.4|15737.4|15725.4|15733.4|15721.4|66
1603715100000|2020-10-26 12:25:00|15734.4|15722.4|15737.4|15725.4|15738.4|15727.4|15734.4|15722.4|134
1603715400000|2020-10-26 12:30:00|15738.4|15726.4|15734.4|15721.4|15740.4|15728.4|15733.4|15721.4|85
1603715700000|2020-10-26 12:35:00|15733.4|15722.4|15734.4|15722.4|15736.4|15724.4|15732.4|15721.4|42
1603716000000|2020-10-26 12:40:00|15735.4|15723.4|15729.4|15718.4|15738.4|15726.4|15728.4|15717.4|187
1603716300000|2020-10-26 12:45:00|15728.4|15717.4|15725.4|15713.4|15729.4|15718.4|15725.4|15713.4|533
1603716600000|2020-10-26 12:50:00|15724.4|15712.4|15723.4|15711.4|15724.4|15712.4|15721.4|15709.4|1025
1603716900000|2020-10-26 12:55:00|15724.4|15712.4|15724.4|15712.4|15726.4|15714.4|15723.4|15712.4|38
1603717200000|2020-10-26 13:00:00|15723.4|15711.4|15728.4|15716.4|15728.4|15717.4|15723.4|15711.4|37
1603717500000|2020-10-26 13:05:00|15729.4|15717.4|15735.4|15723.4|15736.4|15725.4|15727.4|15716.4|875
1603717800000|2020-10-26 13:10:00|15734.4|15724.4|15739.4|15727.4|15741.4|15730.4|15733.4|15722.4|60
1603718100000|2020-10-26 13:15:00|15740.4|15728.4|15742.4|15730.4|15742.4|15731.4|15739.4|15727.4|104
1603718400000|2020-10-26 13:20:00|15743.4|15731.4|15743.4|15731.4|15743.4|15732.4|15742.4|15730.4|33
1603718700000|2020-10-26 13:25:00|15742.4|15732.4|15746.4|15734.4|15747.4|15736.4|15742.4|15730.4|32
1603719000000|2020-10-26 13:30:00|15745.4|15733.4|15759.4|15747.4|15762.4|15750.4|15740.4|15728.4|452
1603719300000|2020-10-26 13:35:00|15760.4|15748.4|15757.4|15746.4|15761.4|15750.4|15751.4|15740.4|268
1603719600000|2020-10-26 13:40:00|15758.4|15747.4|15761.4|15750.4|15764.4|15752.4|15752.4|15741.4|302
1603719900000|2020-10-26 13:45:00|15762.4|15751.4|15747.4|15734.4|15764.4|15752.4|15745.4|15734.4|324
1603720200000|2020-10-26 13:50:00|15748.4|15735.4|15763.4|15750.4|15764.4|15753.4|15747.4|15735.4|265
1603720500000|2020-10-26 13:55:00|15762.4|15751.4|15762.4|15751.4|15764.4|15752.4|15758.4|15746.4|150
1603720800000|2020-10-26 14:00:00|15761.4|15749.4|15771.4|15759.4|15771.4|15759.4|15756.4|15745.4|386
1603721100000|2020-10-26 14:05:00|15772.4|15760.4|15760.4|15748.4|15772.4|15761.4|15758.4|15746.4|275
1603721400000|2020-10-26 14:10:00|15761.4|15750.4|15764.4|15753.4|15767.4|15755.4|15758.4|15747.4|125
1603721700000|2020-10-26 14:15:00|15765.4|15754.4|15771.4|15759.4|15771.4|15760.4|15765.4|15754.4|181
1603722000000|2020-10-26 14:20:00|15770.4|15760.4|15770.4|15758.4|15773.4|15762.4|15767.4|15756.4|521
1603722300000|2020-10-26 14:25:00|15771.4|15759.4|15761.4|15750.4|15771.4|15760.4|15761.4|15750.4|524
1603722600000|2020-10-26 14:30:00|15760.4|15749.4|15762.4|15750.4|15762.4|15750.4|15753.4|15741.4|321
1603722900000|2020-10-26 14:35:00|15761.4|15751.4|15764.4|15753.4|15765.4|15754.4|15759.4|15747.4|194
1603723200000|2020-10-26 14:40:00|15763.4|15752.4|15747.4|15736.4|15764.4|15752.4|15747.4|15736.4|317
1603723500000|2020-10-26 14:45:00|15749.4|15737.4|15727.4|15715.4|15751.4|15739.4|15723.4|15712.4|909
1603723800000|2020-10-26 14:50:00|15726.4|15714.4|15725.4|15713.4|15730.4|15718.4|15722.4|15711.4|397
1603724100000|2020-10-26 14:55:00|15726.4|15714.4|15719.4|15707.4|15726.4|15714.4|15717.4|15705.4|318
1603724400000|2020-10-26 15:00:00|15718.4|15706.4|15701.4|15689.4|15718.4|15706.4|15697.4|15686.4|1439
1603724700000|2020-10-26 15:05:00|15700.4|15690.4|15700.4|15689.4|15701.4|15690.4|15692.4|15681.4|668
1603725000000|2020-10-26 15:10:00|15701.4|15690.4|15703.4|15691.4|15705.4|15694.4|15697.4|15686.4|652
1603725300000|2020-10-26 15:15:00|15702.4|15690.4|15691.4|15680.4|15702.4|15690.4|15689.4|15677.4|1158
1603725600000|2020-10-26 15:20:00|15692.4|15681.4|15709.4|15697.4|15709.4|15698.4|15691.4|15680.4|998
1603725900000|2020-10-26 15:25:00|15710.4|15698.4|15709.4|15698.4|15720.4|15709.4|15706.4|15695.4|1030
1603726200000|2020-10-26 15:30:00|15708.4|15697.4|15701.4|15689.4|15709.4|15697.4|15698.4|15686.4|412
1603726500000|2020-10-26 15:35:00|15702.4|15690.4|15710.4|15699.4|15712.4|15701.4|15701.4|15689.4|104
1603726800000|2020-10-26 15:40:00|15708.4|15698.4|15716.4|15704.4|15716.4|15704.4|15706.4|15695.4|260
1603727100000|2020-10-26 15:45:00|15717.4|15705.4|15715.4|15703.4|15719.4|15708.4|15714.4|15703.4|101
1603727400000|2020-10-26 15:50:00|15716.4|15704.4|15734.4|15722.4|15735.4|15723.4|15714.4|15702.4|274
1603727700000|2020-10-26 15:55:00|15735.4|15723.4|15728.4|15716.4|15737.4|15726.4|15727.4|15715.4|231
1603728000000|2020-10-26 16:00:00|15727.4|15715.4|15732.4|15720.4|15733.4|15722.4|15719.4|15707.4|183
1603728300000|2020-10-26 16:05:00|15733.4|15721.4|15734.4|15722.4|15735.4|15724.4|15728.4|15716.4|298
1603728600000|2020-10-26 16:10:00|15735.4|15723.4|15736.4|15724.4|15742.4|15730.4|15734.4|15722.4|426
1603728900000|2020-10-26 16:15:00|15737.4|15725.4|15744.4|15733.4|15747.4|15736.4|15737.4|15725.4|286
1603729200000|2020-10-26 16:20:00|15745.4|15734.4|15741.4|15729.4|15745.4|15734.4|15737.4|15725.4|334
1603729500000|2020-10-26 16:25:00|15740.4|15728.4|15744.4|15732.4|15744.4|15732.4|15733.4|15721.4|572
1603729800000|2020-10-26 16:30:00|15742.4|15730.4|15729.4|15718.4|15743.4|15731.4|15726.4|15715.4|218
1603730100000|2020-10-26 16:35:00|15730.4|15717.4|15727.4|15715.4|15730.4|15717.4|15721.4|15710.4|331
1603730400000|2020-10-26 16:40:00|15728.4|15716.4|15721.4|15709.4|15731.4|15719.4|15721.4|15708.4|64
1603730700000|2020-10-26 16:45:00|15719.4|15708.4|15717.4|15706.4|15722.4|15710.4|15716.4|15704.4|361
1603731000000|2020-10-26 16:50:00|15716.4|15705.4|15712.4|15700.4|15719.4|15707.4|15712.4|15700.4|125
1603731300000|2020-10-26 16:55:00|15711.4|15701.4|15712.4|15700.4|15712.4|15701.4|15709.4|15698.4|107
1603731600000|2020-10-26 17:00:00|15713.4|15701.4|15710.4|15698.4|15713.4|15701.4|15706.4|15694.4|149
1603731900000|2020-10-26 17:05:00|15711.4|15699.4|15708.4|15696.4|15711.4|15699.4|15704.4|15693.4|123
1603732200000|2020-10-26 17:10:00|15709.4|15697.4|15705.4|15693.4|15711.4|15698.4|15703.4|15691.4|175
1603732500000|2020-10-26 17:15:00|15704.4|15692.4|15692.4|15680.4|15705.4|15693.4|15690.4|15679.4|335
1603732800000|2020-10-26 17:20:00|15693.4|15681.4|15686.4|15674.4|15695.4|15684.4|15686.4|15674.4|190
1603733100000|2020-10-26 17:25:00|15687.4|15675.4|15671.4|15659.4|15687.4|15675.4|15670.4|15659.4|831
1603733400000|2020-10-26 17:30:00|15670.4|15660.4|15664.4|15652.4|15672.4|15661.4|15663.4|15651.4|273
1603733700000|2020-10-26 17:35:00|15663.4|15651.4|15672.4|15660.4|15675.4|15663.4|15662.4|15651.4|454
1603734000000|2020-10-26 17:40:00|15673.4|15661.4|15673.4|15661.4|15674.4|15662.4|15668.4|15657.4|189
1603734300000|2020-10-26 17:45:00|15674.4|15662.4|15674.4|15663.4|15675.4|15663.4|15670.4|15658.4|494
1603734600000|2020-10-26 17:50:00|15675.4|15662.4|15684.4|15672.4|15685.4|15673.4|15674.4|15661.4|245
1603734900000|2020-10-26 17:55:00|15685.4|15673.4|15690.4|15678.4|15692.4|15680.4|15681.4|15669.4|184
1603735200000|2020-10-26 18:00:00|15691.4|15679.4|15691.4|15679.4|15691.4|15680.4|15686.4|15675.4|90
1603735500000|2020-10-26 18:05:00|15692.4|15680.4|15695.4|15683.4|15701.4|15690.4|15692.4|15680.4|313
1603735800000|2020-10-26 18:10:00|15696.4|15684.4|15693.4|15680.4|15697.4|15686.4|15689.4|15677.4|102
1603736100000|2020-10-26 18:15:00|15694.4|15682.4|15699.4|15687.4|15701.4|15689.4|15694.4|15682.4|94
1603736400000|2020-10-26 18:20:00|15698.4|15685.4|15702.4|15690.4|15704.4|15693.4|15696.4|15684.4|107
1603736700000|2020-10-26 18:25:00|15703.4|15691.4|15707.4|15695.4|15711.4|15699.4|15700.4|15688.4|176
1603737000000|2020-10-26 18:30:00|15708.4|15696.4|15712.4|15701.4|15714.4|15703.4|15704.4|15693.4|220
1603737300000|2020-10-26 18:35:00|15711.4|15700.4|15708.4|15697.4|15713.4|15701.4|15707.4|15696.4|141
1603737600000|2020-10-26 18:40:00|15707.4|15696.4|15704.4|15692.4|15714.4|15702.4|15702.4|15691.4|152
1603737900000|2020-10-26 18:45:00|15703.4|15691.4|15695.4|15683.4|15703.4|15691.4|15692.4|15681.4|180
1603738200000|2020-10-26 18:50:00|15696.4|15684.4|15701.4|15689.4|15704.4|15692.4|15696.4|15684.4|107
1603738500000|2020-10-26 18:55:00|15702.4|15690.4|15700.4|15688.4|15704.4|15693.4|15699.4|15688.4|46
1603738800000|2020-10-26 19:00:00|15699.4|15689.4|15702.4|15690.4|15709.4|15697.4|15699.4|15688.4|161
1603739100000|2020-10-26 19:05:00|15703.4|15691.4|15702.4|15691.4|15704.4|15692.4|15692.4|15681.4|191
1603739400000|2020-10-26 19:10:00|15703.4|15690.4|15700.4|15688.4|15705.4|15694.4|15694.4|15683.4|104
1603739700000|2020-10-26 19:15:00|15699.4|15689.4|15705.4|15694.4|15709.4|15697.4|15699.4|15688.4|155
1603740000000|2020-10-26 19:20:00|15706.4|15693.4|15707.4|15695.4|15711.4|15699.4|15705.4|15693.4|97
1603740300000|2020-10-26 19:25:00|15706.4|15694.4|15708.4|15696.4|15709.4|15698.4|15705.4|15694.4|66
1603740600000|2020-10-26 19:30:00|15707.4|15697.4|15709.4|15697.4|15712.4|15701.4|15702.4|15691.4|188
1603740900000|2020-10-26 19:35:00|15710.4|15698.4|15705.4|15694.4|15710.4|15699.4|15703.4|15692.4|148
1603741200000|2020-10-26 19:40:00|15704.4|15693.4|15703.9|15693.9|15708.4|15697.4|15702.4|15691.4|170
1603741500000|2020-10-26 19:45:00|15704.4|15694.4|15696.9|15686.9|15705.4|15695.4|15696.4|15686.4|82
1603741800000|2020-10-26 19:50:00|15697.4|15687.4|15703.4|15693.4|15703.9|15693.9|15695.9|15685.9|171
1603742100000|2020-10-26 19:55:00|15703.9|15693.9|15713.9|15703.9|15714.9|15704.9|15703.9|15693.9|440
1603742400000|2020-10-26 20:00:00|15713.4|15703.4|15708.9|15698.9|15713.9|15703.9|15708.9|15698.9|136
1603742700000|2020-10-26 20:05:00|15708.4|15698.4|15707.4|15697.4|15709.9|15699.9|15706.9|15696.9|123
1603743000000|2020-10-26 20:10:00|15706.9|15696.9|15705.4|15695.4|15708.4|15698.4|15704.9|15694.9|94
1603743300000|2020-10-26 20:15:00|15756.1|15732.1|15755.7|15731.7|15756.3|15732.3|15755.6|15731.6|39
1603743600000|2020-10-26 20:20:00|15755.6|15731.6|15755.8|15731.8|15755.8|15731.8|15755.6|15731.6|23
1603743900000|2020-10-26 20:25:00|15756.2|15732.2|15759.6|15735.6|15759.7|15735.7|15756|15732|46
1603744200000|2020-10-26 20:30:00|15760.2|15736.2|15751.6|15727.6|15760.6|15736.6|15751.6|15727.6|65
1603744500000|2020-10-26 20:35:00|15752.1|15728.1|15753.8|15729.8|15754.3|15730.3|15750.8|15726.8|101
1603744800000|2020-10-26 20:40:00|15753.4|15729.4|15754.7|15730.7|15756|15732|15753.4|15729.4|107
1603745100000|2020-10-26 20:45:00|15754.3|15730.3|15752.5|15728.5|15755.1|15731.1|15752.1|15728.1|62
1603745400000|2020-10-26 20:50:00|15752.1|15728.1|15755.1|15731.1|15755.1|15731.1|15752.1|15728.1|38
1603745700000|2020-10-26 20:55:00|15754.7|15730.7|15755.4|15731.4|15756.9|15732.9|15753|15729|147
1603746000000|2020-10-26 21:00:00|15753.5|15729.5|15754.5|15730.5|15755.5|15731.5|15753.5|15729.5|13
1603746300000|2020-10-26 21:05:00|15754.7|15730.7|15755.2|15731.2|15755.4|15731.4|15754.7|15730.7|23
1603746600000|2020-10-26 21:10:00|15755.5|15731.5|15754.2|15730.2|15755.5|15731.5|15754.2|15730.2|53
1603746900000|2020-10-26 21:15:00|15754.7|15730.7|15755.5|15731.5|15755.5|15731.5|15754.3|15730.3|0
1603747200000|2020-10-26 21:20:00|15755.4|15731.4|15755.2|15731.2|15755.5|15731.5|15754.6|15730.6|0
1603747500000|2020-10-26 21:25:00|15754.9|15730.9|15754.6|15730.6|15755.2|15731.2|15754.6|15730.6|0
1603747800000|2020-10-26 21:30:00|15754.3|15730.3|15754|15730|15754.6|15730.6|15754|15730|0
1603748100000|2020-10-26 21:35:00|15753.7|15729.7|15751.2|15727.2|15753.8|15729.8|15749.3|15725.3|0
1603748400000|2020-10-26 21:40:00|15751.4|15727.4|15752.8|15728.8|15753.3|15729.3|15751.2|15727.2|0
1603748700000|2020-10-26 21:45:00|15752.1|15728.1|15752.2|15728.2|15752.7|15728.7|15752.1|15728.1|0
1603749000000|2020-10-26 21:50:00|15752.3|15728.3|15752.7|15728.7|15753.2|15729.2|15752.3|15728.3|0
1603749300000|2020-10-26 21:55:00|15753.5|15729.5|15752.7|15728.7|15753.7|15729.7|15752.4|15728.4|0
1603749600000|2020-10-26 22:00:00|15755.1|15731.1|15763.8|15739.8|15766.4|15742.4|15753.4|15729.4|0
1603749900000|2020-10-26 22:05:00|15764.7|15740.7|15760.3|15736.3|15766.4|15742.4|15760.3|15736.3|0
1603750200000|2020-10-26 22:10:00|15760.7|15736.7|15760.3|15736.3|15762.1|15738.1|15759.5|15735.5|0
1603750500000|2020-10-26 22:15:00|15760.7|15736.7|15763|15739|15763|15739|15760.3|15736.3|0
1603750800000|2020-10-26 22:20:00|15765.6|15741.6|15765.6|15741.6|15766.4|15742.4|15764.7|15740.7|0
1603751100000|2020-10-26 22:25:00|15764.7|15740.7|15765.7|15741.7|15766.6|15742.6|15764.7|15740.7|0
1603751400000|2020-10-26 22:30:00|15766.6|15742.6|15764.7|15740.7|15766.6|15742.6|15763|15739|0
1603751700000|2020-10-26 22:35:00|15763.8|15739.8|15764.7|15740.7|15765.6|15741.6|15763.8|15739.8|0
1603752000000|2020-10-26 22:40:00|15763.8|15739.8|15765.6|15741.6|15766.4|15742.4|15763.8|15739.8|0
1603752300000|2020-10-26 22:45:00|15766|15742|15765.6|15741.6|15766.4|15742.4|15764.7|15740.7|0
1603752600000|2020-10-26 22:50:00|15764.7|15740.7|15763|15739|15764.7|15740.7|15760.3|15736.3|0
1603752900000|2020-10-26 22:55:00|15761.2|15737.2|15761.2|15737.2|15762.1|15738.1|15760.3|15736.3|0
1603753200000|2020-10-26 23:00:00|15760.7|15736.7|15758|15734|15762.1|15738.1|15758|15734|0
1603753500000|2020-10-26 23:05:00|15758.9|15734.9|15755.4|15731.4|15760.6|15736.6|15755.4|15731.4|0
1603753800000|2020-10-26 23:10:00|15754.1|15730.1|15765.5|15741.5|15768.1|15744.1|15753.7|15729.7|0
1603754100000|2020-10-26 23:15:00|15766.4|15742.4|15762.1|15738.1|15767.3|15743.3|15760.4|15736.4|0
1603754400000|2020-10-26 23:20:00|15761.3|15737.3|15762.1|15738.1|15762.1|15738.1|15759.9|15735.9|0
1603754700000|2020-10-26 23:25:00|15762.6|15738.6|15765.1|15741.1|15765.6|15741.6|15761.3|15737.3|0
1603755000000|2020-10-26 23:30:00|15765.5|15741.5|15765.5|15741.5|15766.4|15742.4|15763.8|15739.8|0
1603755300000|2020-10-26 23:35:00|15765.9|15741.9|15763.8|15739.8|15765.9|15741.9|15762.9|15738.9|0
1603755600000|2020-10-26 23:40:00|15764.2|15740.2|15757|15733|15764.2|15740.2|15757|15733|0
1603755900000|2020-10-26 23:45:00|15757.4|15733.4|15752.6|15728.6|15757.4|15733.4|15739.5|15715.5|0
1603756200000|2020-10-26 23:50:00|15752.2|15728.2|15749.8|15725.8|15752.6|15728.6|15749.8|15725.8|0
1603756500000|2020-10-26 23:55:00|15746.3|15722.3|15743.7|15719.7|15748.9|15724.9|15739.7|15715.7|0
1603756800000|2020-10-27 00:00:00|15744.1|15720.1|15747.9|15723.9|15749.7|15725.7|15735.7|15711.7|0
1603757100000|2020-10-27 00:05:00|15747.5|15723.5|15747.1|15723.1|15748.8|15724.8|15743.1|15719.1|0
1603757400000|2020-10-27 00:10:00|15747.5|15723.5|15761.1|15737.1|15762.8|15738.8|15747.1|15723.1|0
1603757700000|2020-10-27 00:15:00|15761.5|15737.5|15757.2|15733.2|15761.9|15737.9|15753.3|15729.3|0
1603758000000|2020-10-27 00:20:00|15759.7|15735.7|15762.7|15738.7|15764.5|15740.5|15757.1|15733.1|0
1603758300000|2020-10-27 00:25:00|15764|15740|15771.8|15747.8|15775.6|15751.6|15755.6|15731.6|0
1603758600000|2020-10-27 00:30:00|15772|15748|15777.6|15753.6|15781.1|15757.1|15769|15745|0
1603758900000|2020-10-27 00:35:00|15778.9|15754.9|15772.9|15748.9|15781.1|15757.1|15771.2|15747.2|0
1603759200000|2020-10-27 00:40:00|15773.1|15749.1|15762.7|15738.7|15775.1|15751.1|15759.8|15735.8|0
1603759500000|2020-10-27 00:45:00|15762.9|15738.9|15737.5|15713.5|15766.8|15742.8|15737|15713|0
1603759800000|2020-10-27 00:50:00|15737.7|15713.7|15704.1|15680.1|15737.9|15713.9|15704.1|15680.1|0
1603760100000|2020-10-27 00:55:00|15705.4|15681.4|15711.4|15687.4|15711.4|15687.4|15701.1|15677.1|0
1603760400000|2020-10-27 01:00:00|15680.5|15670.5|15698|15688|15698|15688|15680|15670|2595
1603760700000|2020-10-27 01:05:00|15697.5|15687.5|15701.5|15691.5|15711|15701|15696|15686|3078
1603761000000|2020-10-27 01:10:00|15701|15691|15705|15695|15717.5|15707.5|15701|15691|1749
1603761300000|2020-10-27 01:15:00|15703.5|15693.5|15692|15682|15730.5|15720.5|15692|15682|2082
1603761600000|2020-10-27 01:20:00|15691.5|15681.5|15690.7|15680.7|15700.7|15690.7|15678.2|15668.2|3313
1603761900000|2020-10-27 01:25:00|15690.2|15680.2|15702.7|15692.7|15708.7|15698.7|15689.2|15679.2|2558
1603762200000|2020-10-27 01:30:00|15703.2|15693.2|15638.7|15628.7|15703.2|15693.2|15635.2|15625.2|3945
1603762500000|2020-10-27 01:35:00|15639.7|15629.7|15689.7|15679.7|15693.2|15683.2|15628.2|15618.2|3464
1603762800000|2020-10-27 01:40:00|15690.2|15680.2|15680.4|15670.4|15696.9|15686.9|15665.2|15655.2|3446
1603763100000|2020-10-27 01:45:00|15679.4|15669.4|15700.4|15690.4|15714.4|15704.4|15671.4|15661.4|3278
1603763400000|2020-10-27 01:50:00|15701.4|15691.4|15714.4|15704.4|15714.4|15704.4|15688.4|15678.4|2832
1603763700000|2020-10-27 01:55:00|15712.4|15702.4|15680.4|15670.4|15716.4|15706.4|15677.4|15667.4|2189
1603764000000|2020-10-27 02:00:00|15679.4|15669.4|15693.4|15683.4|15703.4|15693.4|15679.4|15669.4|7038
1603764300000|2020-10-27 02:05:00|15696.4|15686.4|15692.4|15682.4|15698.4|15688.4|15663.4|15653.4|2923
1603764600000|2020-10-27 02:10:00|15691.4|15681.4|15698.4|15688.4|15702.4|15692.4|15678.4|15668.4|2395
1603764900000|2020-10-27 02:15:00|15695.4|15685.4|15666.4|15656.4|15695.4|15685.4|15662.4|15652.4|2676
1603765200000|2020-10-27 02:20:00|15667.4|15657.4|15666.4|15656.4|15676.4|15666.4|15657.4|15647.4|2983
1603765500000|2020-10-27 02:25:00|15665.4|15655.4|15660.4|15650.4|15677.4|15667.4|15660.4|15650.4|1980
1603765800000|2020-10-27 02:30:00|15661.4|15651.4|15656.4|15646.4|15676.4|15666.4|15653.4|15643.4|2038
1603766100000|2020-10-27 02:35:00|15657.4|15647.4|15658.4|15648.4|15662.4|15652.4|15643.4|15633.4|2169
1603766400000|2020-10-27 02:40:00|15662.4|15652.4|15659.4|15649.4|15683.4|15673.4|15656.4|15646.4|6389
1603766700000|2020-10-27 02:45:00|15654.4|15644.4|15656.4|15646.4|15674.4|15664.4|15650.4|15640.4|2085
1603767000000|2020-10-27 02:50:00|15653.4|15643.4|15656.4|15646.4|15664.4|15654.4|15648.4|15638.4|1899
1603767300000|2020-10-27 02:55:00|15657.4|15647.4|15657.4|15647.4|15675.4|15665.4|15655.4|15645.4|1203
1603767600000|2020-10-27 03:00:00|15653.4|15643.4|15640.4|15630.4|15659.4|15649.4|15637.4|15627.4|2058
1603767900000|2020-10-27 03:05:00|15639.4|15629.4|15641.4|15631.4|15649.4|15639.4|15634.4|15624.4|2373
1603768200000|2020-10-27 03:10:00|15643.4|15633.4|15630.4|15620.4|15661.4|15651.4|15630.4|15620.4|3090
1603768500000|2020-10-27 03:15:00|15629.4|15619.4|15633.4|15623.4|15640.4|15630.4|15620.4|15610.4|4628
1603768800000|2020-10-27 03:20:00|15634.4|15624.4|15620.4|15610.4|15649.4|15639.4|15614.4|15604.4|2149
1603769100000|2020-10-27 03:25:00|15618.4|15608.4|15637.4|15627.4|15639.4|15629.4|15615.4|15605.4|2063
1603769400000|2020-10-27 03:30:00|15634.4|15624.4|15633.4|15623.4|15639.4|15629.4|15632.4|15622.4|1631
1603769700000|2020-10-27 03:35:00|15634.4|15624.4|15631.4|15621.4|15635.4|15625.4|15624.4|15614.4|1623
1603770000000|2020-10-27 03:40:00|15632.4|15622.4|15619.4|15609.4|15633.4|15623.4|15618.4|15608.4|1520
1603770300000|2020-10-27 03:45:00|15618.4|15608.4|15622.4|15612.4|15623.4|15613.4|15613.4|15603.4|1480
1603770600000|2020-10-27 03:50:00|15621.4|15611.4|15623.4|15613.4|15626.4|15616.4|15616.4|15606.4|930
1603770900000|2020-10-27 03:55:00|15625.4|15615.4|15617.4|15607.4|15627.4|15617.4|15611.4|15601.4|1702
1603771200000|2020-10-27 04:00:00|15618.4|15608.4|15614.4|15604.4|15618.4|15608.4|15613.4|15603.4|1212
1603771500000|2020-10-27 04:05:00|15613.4|15603.4|15614.4|15604.4|15615.4|15605.4|15609.4|15599.4|1523
1603771800000|2020-10-27 04:10:00|15615.4|15605.4|15610.4|15600.4|15617.4|15607.4|15607.4|15597.4|1168
1603772100000|2020-10-27 04:15:00|15612.4|15602.4|15613.4|15603.4|15616.4|15606.4|15609.4|15599.4|1496
1603772400000|2020-10-27 04:20:00|15614.4|15604.4|15608.4|15598.4|15614.4|15604.4|15607.4|15597.4|919
1603772700000|2020-10-27 04:25:00|15610.4|15600.4|15611.4|15601.4|15612.4|15602.4|15607.4|15597.4|831
1603773000000|2020-10-27 04:30:00|15609.4|15599.4|15610.4|15600.4|15612.4|15602.4|15608.4|15598.4|865
1603773300000|2020-10-27 04:35:00|15607.4|15597.4|15613.4|15603.4|15613.4|15603.4|15607.4|15597.4|1299
1603773600000|2020-10-27 04:40:00|15614.4|15604.4|15606.4|15596.4|15615.4|15605.4|15606.4|15596.4|1548
1603773900000|2020-10-27 04:45:00|15608.4|15598.4|15612.4|15602.4|15612.4|15602.4|15606.4|15596.4|1147
1603774200000|2020-10-27 04:50:00|15610.4|15600.4|15612.4|15602.4|15613.4|15603.4|15607.4|15597.4|1296
1603774500000|2020-10-27 04:55:00|15610.4|15600.4|15611.4|15601.4|15612.4|15602.4|15608.4|15598.4|1420
1603774800000|2020-10-27 05:00:00|15614.4|15604.4|15654.4|15644.4|15655.4|15645.4|15612.4|15602.4|3569
1603775100000|2020-10-27 05:05:00|15656.4|15646.4|15663.4|15653.4|15666.4|15656.4|15649.4|15639.4|2061
1603775400000|2020-10-27 05:10:00|15664.4|15654.4|15655.4|15645.4|15673.4|15663.4|15654.4|15644.4|2660
1603775700000|2020-10-27 05:15:00|15657.4|15647.4|15653.4|15643.4|15663.4|15653.4|15650.4|15640.4|3950
1603776000000|2020-10-27 05:20:00|15650.4|15640.4|15667.4|15657.4|15680.4|15670.4|15650.4|15640.4|2523
1603776300000|2020-10-27 05:25:00|15669.4|15659.4|15671.4|15661.4|15675.4|15665.4|15660.4|15650.4|3542
1603776600000|2020-10-27 05:30:00|15672.4|15662.4|15673.4|15663.4|15678.4|15668.4|15666.4|15656.4|1935
1603776900000|2020-10-27 05:35:00|15672.4|15662.4|15673.4|15663.4|15686.4|15676.4|15666.4|15656.4|2708
1603777200000|2020-10-27 05:40:00|15674.4|15664.4|15682.4|15672.4|15695.4|15685.4|15674.4|15664.4|2328
1603777500000|2020-10-27 05:45:00|15681.4|15671.4|15681.4|15671.4|15693.4|15683.4|15677.4|15667.4|1818
1603777800000|2020-10-27 05:50:00|15679.4|15669.4|15657.4|15647.4|15682.4|15672.4|15655.4|15645.4|2127
1603778100000|2020-10-27 05:55:00|15656.4|15646.4|15663.4|15653.4|15665.4|15655.4|15650.4|15640.4|2275
1603778400000|2020-10-27 06:00:00|15662.4|15652.4|15672.4|15662.4|15675.4|15665.4|15658.4|15648.4|3057
1603778700000|2020-10-27 06:05:00|15673.4|15663.4|15673.4|15663.4|15686.4|15676.4|15668.4|15658.4|3166
1603779000000|2020-10-27 06:10:00|15674.4|15664.4|15693.4|15683.4|15703.4|15693.4|15674.4|15664.4|3548
1603779300000|2020-10-27 06:15:00|15694.4|15684.4|15684.4|15674.4|15699.4|15689.4|15681.4|15671.4|3411
1603779600000|2020-10-27 06:20:00|15683.4|15673.4|15682.4|15672.4|15691.4|15681.4|15674.4|15664.4|2799
1603779900000|2020-10-27 06:25:00|15681.4|15671.4|15683.4|15673.4|15691.4|15681.4|15676.4|15666.4|3092
1603780200000|2020-10-27 06:30:00|15680.4|15670.4|15660.4|15650.4|15684.4|15674.4|15659.4|15649.4|2109
1603780500000|2020-10-27 06:35:00|15662.4|15652.4|15654.4|15644.4|15666.4|15656.4|15654.4|15644.4|1753
1603780800000|2020-10-27 06:40:00|15653.4|15643.4|15646.4|15636.4|15656.4|15646.4|15644.4|15634.4|6189
1603781100000|2020-10-27 06:45:00|15645.4|15635.4|15649.4|15639.4|15657.4|15647.4|15633.4|15623.4|2124
1603781400000|2020-10-27 06:50:00|15651.4|15641.4|15662.4|15652.4|15665.4|15655.4|15646.4|15636.4|2370
1603781700000|2020-10-27 06:55:00|15663.4|15653.4|15662.4|15652.4|15671.4|15661.4|15646.4|15636.4|4053
1603782000000|2020-10-27 07:00:00|15659.4|15649.4|15654.4|15644.4|15659.4|15649.4|15644.4|15634.4|736
1603782300000|2020-10-27 07:05:00|15652.4|15642.4|15655.4|15645.4|15658.4|15648.4|15650.4|15640.4|398
1603782600000|2020-10-27 07:10:00|15656.4|15646.4|15658.4|15648.4|15660.4|15650.4|15654.4|15644.4|484
1603782900000|2020-10-27 07:15:00|15657.4|15647.4|15655.4|15645.4|15658.4|15648.4|15651.4|15641.4|592
1603783200000|2020-10-27 07:20:00|15659.4|15649.4|15658.4|15648.4|15659.4|15649.4|15653.4|15643.4|137
1603783500000|2020-10-27 07:25:00|15659.4|15649.4|15658.4|15648.4|15661.4|15651.4|15655.4|15645.4|356
1603783800000|2020-10-27 07:30:00|15660.4|15650.4|15666.4|15656.4|15666.4|15656.4|15655.4|15645.4|441
1603784100000|2020-10-27 07:35:00|15667.4|15657.4|15663.4|15653.4|15669.4|15659.4|15656.4|15646.4|480
1603784400000|2020-10-27 07:40:00|15662.4|15652.4|15665.4|15655.4|15668.4|15658.4|15660.4|15650.4|924
1603784700000|2020-10-27 07:45:00|15666.4|15656.4|15663.4|15653.4|15667.4|15657.4|15661.4|15651.4|248
1603785000000|2020-10-27 07:50:00|15662.4|15652.4|15664.4|15654.4|15665.4|15655.4|15657.4|15647.4|1171
1603785300000|2020-10-27 07:55:00|15663.4|15653.4|15675.4|15665.4|15676.4|15666.4|15661.4|15651.4|1392
1603785600000|2020-10-27 08:00:00|15674.4|15663.4|15655.4|15643.4|15674.4|15663.4|15654.4|15643.4|649
1603785900000|2020-10-27 08:05:00|15656.4|15644.4|15665.4|15652.4|15671.4|15658.4|15655.4|15644.4|1869
1603786200000|2020-10-27 08:10:00|15664.4|15653.4|15639.4|15628.4|15665.4|15653.4|15638.4|15627.4|3958
1603786500000|2020-10-27 08:15:00|15640.4|15629.4|15659.4|15648.4|15659.4|15648.4|15638.4|15627.4|1478
1603786800000|2020-10-27 08:20:00|15660.4|15649.4|15667.4|15656.4|15668.4|15657.4|15655.4|15642.4|1218
1603787100000|2020-10-27 08:25:00|15668.4|15657.4|15666.4|15651.4|15675.4|15663.4|15655.4|15643.4|1494
1603787400000|2020-10-27 08:30:00|15677.8|15653.8|15679.9|15655.9|15696.9|15672.9|15672.6|15648.6|2
1603787700000|2020-10-27 08:35:00|15677.3|15653.3|15661.6|15637.6|15677.3|15653.3|15658.2|15634.2|506
1603788000000|2020-10-27 08:40:00|15661.3|15637.3|15677.3|15653.3|15687.6|15663.6|15658.6|15634.6|0
1603788300000|2020-10-27 08:45:00|15677.8|15653.8|15693|15669|15701|15677|15670.5|15646.5|0
1603788600000|2020-10-27 08:50:00|15695.6|15671.6|15681.7|15657.7|15702.4|15678.4|15680.8|15656.8|0
1603788900000|2020-10-27 08:55:00|15682.1|15658.1|15686.6|15662.6|15693.1|15669.1|15678.7|15654.7|0
1603789200000|2020-10-27 09:00:00|15666.4|15620.4|15661.4|15649.4|15667.4|15655.4|15657.4|15610.4|1906
1603789500000|2020-10-27 09:05:00|15660.4|15648.4|15652.4|15641.4|15660.4|15648.4|15652.4|15641.4|205
1603789800000|2020-10-27 09:10:00|15651.4|15640.4|15656.4|15644.4|15658.4|15646.4|15650.4|15639.4|163
1603790100000|2020-10-27 09:15:00|15657.4|15645.4|15650.4|15638.4|15657.4|15645.4|15647.4|15636.4|125
1603790400000|2020-10-27 09:20:00|15651.4|15639.4|15655.4|15643.4|15656.4|15644.4|15646.4|15635.4|98
1603790700000|2020-10-27 09:25:00|15654.4|15644.4|15660.4|15648.4|15661.4|15649.4|15654.4|15644.4|110
1603791000000|2020-10-27 09:30:00|15659.4|15647.4|15668.4|15656.4|15668.4|15657.4|15658.4|15647.4|40
1603791300000|2020-10-27 09:35:00|15669.4|15657.4|15665.4|15653.4|15669.4|15658.4|15663.4|15652.4|29
1603791600000|2020-10-27 09:40:00|15664.4|15652.4|15661.4|15649.4|15665.4|15653.4|15659.4|15647.4|98
1603791900000|2020-10-27 09:45:00|15660.4|15650.4|15659.4|15647.4|15666.4|15655.4|15658.4|15647.4|41
1603792200000|2020-10-27 09:50:00|15660.4|15648.4|15659.4|15648.4|15662.4|15650.4|15657.4|15646.4|61
1603792500000|2020-10-27 09:55:00|15658.4|15647.4|15661.4|15649.4|15663.4|15652.4|15656.4|15644.4|129
1603792800000|2020-10-27 10:00:00|15660.4|15650.4|15663.4|15651.4|15664.4|15653.4|15659.4|15648.4|101
1603793100000|2020-10-27 10:05:00|15662.4|15652.4|15669.4|15657.4|15669.4|15657.4|15662.4|15651.4|81
1603793400000|2020-10-27 10:10:00|15668.4|15658.4|15669.4|15657.4|15671.4|15660.4|15667.4|15656.4|132
1603793700000|2020-10-27 10:15:00|15668.4|15658.4|15668.4|15657.4|15670.4|15659.4|15664.4|15653.4|171
1603794000000|2020-10-27 10:20:00|15669.4|15656.4|15667.4|15655.4|15670.4|15659.4|15666.4|15655.4|62
1603794300000|2020-10-27 10:25:00|15666.4|15656.4|15668.4|15656.4|15669.4|15658.4|15665.4|15653.4|88
1603794600000|2020-10-27 10:30:00|15669.4|15657.4|15668.4|15656.4|15671.4|15660.4|15667.4|15656.4|40
1603794900000|2020-10-27 10:35:00|15667.4|15657.4|15666.4|15655.4|15669.4|15657.4|15665.4|15653.4|130
1603795200000|2020-10-27 10:40:00|15667.4|15654.4|15674.4|15662.4|15674.4|15663.4|15665.4|15653.4|93
1603795500000|2020-10-27 10:45:00|15673.4|15661.4|15667.4|15656.4|15673.4|15662.4|15666.4|15655.4|59
1603795800000|2020-10-27 10:50:00|15668.4|15657.4|15675.4|15663.4|15675.4|15664.4|15667.4|15657.4|40
1603796100000|2020-10-27 10:55:00|15674.4|15664.4|15676.4|15665.4|15677.4|15666.4|15672.4|15659.4|91
1603796400000|2020-10-27 11:00:00|15677.4|15664.4|15671.4|15660.4|15678.4|15667.4|15671.4|15659.4|106
1603796700000|2020-10-27 11:05:00|15670.4|15659.4|15672.4|15661.4|15676.4|15664.4|15670.4|15659.4|116
1603797000000|2020-10-27 11:10:00|15673.4|15662.4|15671.4|15660.4|15676.4|15665.4|15671.4|15660.4|131
1603797300000|2020-10-27 11:15:00|15672.4|15659.4|15670.4|15658.4|15672.4|15660.4|15667.4|15656.4|74
1603797600000|2020-10-27 11:20:00|15669.4|15657.4|15666.4|15654.4|15670.4|15658.4|15665.4|15653.4|161
1603797900000|2020-10-27 11:25:00|15667.4|15655.4|15670.4|15659.4|15670.4|15659.4|15666.4|15654.4|88
1603798200000|2020-10-27 11:30:00|15671.4|15660.4|15672.4|15661.4|15675.4|15663.4|15667.4|15655.4|1307
1603798500000|2020-10-27 11:35:00|15673.4|15662.4|15672.4|15660.4|15673.4|15662.4|15669.4|15658.4|60
1603798800000|2020-10-27 11:40:00|15671.4|15661.4|15674.4|15662.4|15675.4|15663.4|15670.4|15659.4|135
1603799100000|2020-10-27 11:45:00|15675.4|15663.4|15673.4|15661.4|15675.4|15663.4|15671.4|15660.4|61
1603799400000|2020-10-27 11:50:00|15672.4|15662.4|15673.4|15661.4|15675.4|15664.4|15670.4|15659.4|49
1603799700000|2020-10-27 11:55:00|15672.4|15660.4|15674.4|15663.4|15675.4|15664.4|15669.4|15658.4|139
1603800000000|2020-10-27 12:00:00|15673.4|15661.4|15676.4|15664.4|15682.4|15670.4|15670.4|15659.4|239
1603800300000|2020-10-27 12:05:00|15675.4|15663.4|15676.4|15664.4|15677.4|15666.4|15674.4|15662.4|122
1603800600000|2020-10-27 12:10:00|15675.4|15665.4|15672.4|15661.4|15676.4|15665.4|15671.4|15660.4|86
1603800900000|2020-10-27 12:15:00|15671.4|15660.4|15670.4|15659.4|15673.4|15662.4|15670.4|15659.4|98
1603801200000|2020-10-27 12:20:00|15669.4|15658.4|15668.4|15657.4|15671.4|15660.4|15667.4|15656.4|132
1603801500000|2020-10-27 12:25:00|15669.4|15656.4|15667.4|15655.4|15669.4|15657.4|15665.4|15654.4|77
1603801800000|2020-10-27 12:30:00|15666.4|15656.4|15666.4|15655.4|15669.4|15657.4|15664.4|15653.4|60
1603802100000|2020-10-27 12:35:00|15665.4|15654.4|15666.4|15655.4|15669.4|15658.4|15665.4|15654.4|170
1603802400000|2020-10-27 12:40:00|15668.4|15656.4|15664.4|15652.4|15668.4|15656.4|15663.4|15652.4|288
1603802700000|2020-10-27 12:45:00|15663.4|15653.4|15664.4|15653.4|15666.4|15654.4|15662.4|15651.4|311
1603803000000|2020-10-27 12:50:00|15665.4|15652.4|15656.4|15644.4|15666.4|15654.4|15655.4|15644.4|189
1603803300000|2020-10-27 12:55:00|15655.4|15645.4|15655.4|15644.4|15657.4|15646.4|15655.4|15644.4|95
1603803600000|2020-10-27 13:00:00|15654.4|15643.4|15650.4|15638.4|15654.4|15644.4|15645.4|15634.4|309
1603803900000|2020-10-27 13:05:00|15651.4|15639.4|15652.4|15640.4|15653.4|15642.4|15649.4|15637.4|100
1603804200000|2020-10-27 13:10:00|15651.4|15641.4|15652.4|15640.4|15655.4|15644.4|15651.4|15639.4|89
1603804500000|2020-10-27 13:15:00|15651.4|15641.4|15650.4|15638.4|15654.4|15643.4|15648.4|15637.4|99
1603804800000|2020-10-27 13:20:00|15649.4|15637.4|15650.4|15638.4|15650.4|15639.4|15647.4|15636.4|63
1603805100000|2020-10-27 13:25:00|15651.4|15639.4|15648.4|15637.4|15651.4|15639.4|15648.4|15636.4|57
1603805400000|2020-10-27 13:30:00|15649.4|15638.4|15639.4|15628.4|15651.4|15640.4|15638.4|15626.4|353
1603805700000|2020-10-27 13:35:00|15638.4|15627.4|15654.4|15642.4|15655.4|15644.4|15638.4|15627.4|350
1603806000000|2020-10-27 13:40:00|15653.4|15641.4|15660.4|15649.4|15661.4|15650.4|15649.4|15638.4|279
1603806300000|2020-10-27 13:45:00|15659.4|15648.4|15649.4|15637.4|15661.4|15650.4|15648.4|15637.4|254
1603806600000|2020-10-27 13:50:00|15650.4|15638.4|15657.4|15645.4|15657.4|15646.4|15649.4|15637.4|619
1603806900000|2020-10-27 13:55:00|15656.4|15646.4|15659.4|15647.4|15659.4|15648.4|15654.4|15643.4|158
1603807200000|2020-10-27 14:00:00|15660.4|15648.4|15655.4|15644.4|15661.4|15650.4|15655.4|15644.4|160
1603807500000|2020-10-27 14:05:00|15654.4|15642.4|15655.4|15643.4|15661.4|15649.4|15651.4|15640.4|380
1603807800000|2020-10-27 14:10:00|15654.4|15644.4|15653.4|15642.4|15659.4|15647.4|15653.4|15641.4|109
1603808100000|2020-10-27 14:15:00|15654.4|15643.4|15645.4|15634.4|15655.4|15643.4|15644.4|15633.4|313
1603808400000|2020-10-27 14:20:00|15646.4|15633.4|15634.4|15623.4|15646.4|15633.4|15634.4|15623.4|276
1603808700000|2020-10-27 14:25:00|15633.4|15621.4|15631.4|15619.4|15633.4|15622.4|15628.4|15617.4|259
1603809000000|2020-10-27 14:30:00|15630.4|15618.4|15648.4|15636.4|15648.4|15636.4|15630.4|15618.4|219
1603809300000|2020-10-27 14:35:00|15647.4|15637.4|15649.4|15637.4|15649.4|15638.4|15642.4|15630.4|172
1603809600000|2020-10-27 14:40:00|15648.4|15638.4|15652.4|15640.4|15653.4|15642.4|15645.4|15634.4|170
1603809900000|2020-10-27 14:45:00|15654.4|15641.4|15659.4|15648.4|15662.4|15651.4|15654.4|15640.4|229
1603810200000|2020-10-27 14:50:00|15660.4|15647.4|15669.4|15658.4|15670.4|15658.4|15658.4|15647.4|378
1603810500000|2020-10-27 14:55:00|15670.4|15659.4|15668.4|15657.4|15672.4|15661.4|15663.4|15652.4|229
1603810800000|2020-10-27 15:00:00|15669.4|15658.4|15679.4|15667.4|15679.4|15668.4|15665.4|15654.4|294
1603811100000|2020-10-27 15:05:00|15678.4|15668.4|15681.4|15670.4|15683.4|15672.4|15676.4|15665.4|280
1603811400000|2020-10-27 15:10:00|15680.4|15669.4|15681.4|15670.4|15686.4|15674.4|15680.4|15669.4|191
1603811700000|2020-10-27 15:15:00|15682.4|15671.4|15675.4|15664.4|15683.4|15672.4|15673.4|15661.4|285
1603812000000|2020-10-27 15:20:00|15676.4|15665.4|15675.4|15663.4|15680.4|15669.4|15673.4|15661.4|220
1603812300000|2020-10-27 15:25:00|15674.4|15662.4|15674.4|15663.4|15680.4|15669.4|15672.4|15661.4|163
1603812600000|2020-10-27 15:30:00|15676.4|15664.4|15681.4|15670.4|15681.4|15670.4|15671.4|15660.4|170
1603812900000|2020-10-27 15:35:00|15680.4|15669.4|15691.4|15679.4|15692.4|15681.4|15677.4|15666.4|467
1603813200000|2020-10-27 15:40:00|15692.4|15680.4|15689.4|15678.4|15693.4|15682.4|15687.4|15676.4|269
1603813500000|2020-10-27 15:45:00|15690.4|15679.4|15693.4|15681.4|15694.4|15683.4|15688.4|15677.4|213
1603813800000|2020-10-27 15:50:00|15692.4|15682.4|15696.4|15685.4|15698.4|15686.4|15692.4|15681.4|147
1603814100000|2020-10-27 15:55:00|15695.4|15684.4|15702.4|15691.4|15703.4|15691.4|15693.4|15682.4|492
1603814400000|2020-10-27 16:00:00|15703.4|15692.4|15696.4|15685.4|15703.4|15692.4|15696.4|15685.4|148
1603814700000|2020-10-27 16:05:00|15697.4|15684.4|15693.4|15681.4|15697.4|15686.4|15691.4|15680.4|200
1603815000000|2020-10-27 16:10:00|15694.4|15682.4|15692.4|15680.4|15695.4|15684.4|15690.4|15679.4|146
1603815300000|2020-10-27 16:15:00|15693.4|15681.4|15696.4|15685.4|15696.4|15685.4|15691.4|15680.4|122
1603815600000|2020-10-27 16:20:00|15697.4|15684.4|15695.4|15684.4|15699.4|15688.4|15695.4|15683.4|103
1603815900000|2020-10-27 16:25:00|15696.4|15683.4|15695.4|15683.4|15698.4|15687.4|15694.4|15683.4|122
1603816200000|2020-10-27 16:30:00|15694.4|15682.4|15691.4|15679.4|15696.4|15684.4|15690.4|15679.4|88
1603816500000|2020-10-27 16:35:00|15690.4|15678.4|15694.4|15682.4|15694.4|15683.4|15688.4|15677.4|118
1603816800000|2020-10-27 16:40:00|15693.4|15683.4|15696.4|15685.4|15697.4|15686.4|15693.4|15682.4|283
1603817100000|2020-10-27 16:45:00|15695.4|15684.4|15698.4|15686.4|15699.4|15688.4|15695.4|15683.4|99
1603817400000|2020-10-27 16:50:00|15697.4|15687.4|15696.4|15685.4|15699.4|15688.4|15696.4|15684.4|54
1603817700000|2020-10-27 16:55:00|15695.4|15684.4|15696.4|15684.4|15696.4|15685.4|15690.4|15679.4|35
1603818000000|2020-10-27 17:00:00|15695.4|15683.4|15693.4|15682.4|15695.4|15684.4|15691.4|15680.4|927
1603818300000|2020-10-27 17:05:00|15694.4|15683.4|15693.4|15681.4|15696.4|15685.4|15692.4|15680.4|63
1603818600000|2020-10-27 17:10:00|15692.4|15682.4|15695.4|15683.4|15695.4|15684.4|15689.4|15678.4|35
1603818900000|2020-10-27 17:15:00|15696.4|15684.4|15692.4|15680.4|15698.4|15686.4|15691.4|15680.4|44
1603819200000|2020-10-27 17:20:00|15693.4|15681.4|15699.4|15688.4|15699.4|15688.4|15692.4|15680.4|160
1603819500000|2020-10-27 17:25:00|15698.4|15687.4|15702.4|15690.4|15702.4|15691.4|15697.4|15686.4|183
1603819800000|2020-10-27 17:30:00|15703.4|15691.4|15709.4|15697.4|15712.4|15700.4|15702.4|15690.4|206
1603820100000|2020-10-27 17:35:00|15710.4|15698.4|15707.4|15696.4|15710.4|15698.4|15706.4|15695.4|31
1603820400000|2020-10-27 17:40:00|15708.4|15697.4|15708.4|15696.4|15709.4|15698.4|15707.4|15695.4|26
1603820700000|2020-10-27 17:45:00|15707.4|15697.4|15709.4|15698.4|15709.4|15698.4|15706.4|15695.4|778
1603821000000|2020-10-27 17:50:00|15708.4|15697.4|15708.4|15696.4|15710.4|15699.4|15706.4|15695.4|46
1603821300000|2020-10-27 17:55:00|15707.4|15697.4|15707.4|15695.4|15708.4|15697.4|15705.4|15694.4|50
1603821600000|2020-10-27 18:00:00|15708.4|15696.4|15704.4|15693.4|15708.4|15697.4|15704.4|15693.4|31
1603821900000|2020-10-27 18:05:00|15705.4|15692.4|15700.4|15688.4|15705.4|15692.4|15698.4|15687.4|26
1603822200000|2020-10-27 18:10:00|15699.4|15689.4|15699.4|15686.4|15701.4|15689.4|15694.4|15683.4|43
1603822500000|2020-10-27 18:15:00|15698.4|15687.4|15688.4|15677.4|15698.4|15687.4|15688.4|15677.4|37
1603822800000|2020-10-27 18:20:00|15687.4|15676.4|15691.4|15679.4|15693.4|15682.4|15687.4|15676.4|36
1603823100000|2020-10-27 18:25:00|15692.4|15680.4|15692.4|15680.4|15694.4|15683.4|15691.4|15679.4|25
1603823400000|2020-10-27 18:30:00|15693.4|15681.4|15689.4|15678.4|15694.4|15682.4|15688.4|15677.4|71
1603823700000|2020-10-27 18:35:00|15690.4|15679.4|15688.4|15677.4|15691.4|15680.4|15688.4|15676.4|65
1603824000000|2020-10-27 18:40:00|15687.4|15676.4|15686.4|15674.4|15690.4|15678.4|15685.4|15674.4|103
1603824300000|2020-10-27 18:45:00|15685.4|15675.4|15689.4|15678.4|15689.4|15678.4|15681.4|15670.4|204
1603824600000|2020-10-27 18:50:00|15688.4|15677.4|15689.4|15677.4|15689.4|15678.4|15686.4|15675.4|65
1603824900000|2020-10-27 18:55:00|15688.4|15676.4|15690.4|15678.4|15690.4|15679.4|15685.4|15674.4|102
1603825200000|2020-10-27 19:00:00|15688.4|15677.4|15687.4|15676.4|15690.4|15679.4|15686.4|15675.4|176
1603825500000|2020-10-27 19:05:00|15688.4|15677.4|15680.4|15669.4|15692.4|15680.4|15679.4|15668.4|229
1603825800000|2020-10-27 19:10:00|15681.4|15670.4|15680.4|15669.4|15683.4|15672.4|15678.4|15667.4|143
1603826100000|2020-10-27 19:15:00|15679.4|15668.4|15682.4|15670.4|15682.4|15670.4|15678.4|15667.4|27
1603826400000|2020-10-27 19:20:00|15683.4|15671.4|15694.4|15682.4|15694.4|15683.4|15683.4|15671.4|66
1603826700000|2020-10-27 19:25:00|15693.4|15680.4|15692.4|15680.4|15695.4|15684.4|15691.4|15679.4|31
1603827000000|2020-10-27 19:30:00|15691.4|15679.4|15694.4|15682.4|15696.4|15684.4|15691.4|15679.4|99
1603827300000|2020-10-27 19:35:00|15695.4|15683.4|15708.4|15695.4|15708.4|15697.4|15695.4|15683.4|207
1603827600000|2020-10-27 19:40:00|15707.4|15694.4|15710.4|15700.4|15711.4|15700.4|15706.4|15694.4|156
1603827900000|2020-10-27 19:45:00|15709.9|15699.9|15705.9|15695.9|15712.4|15702.4|15704.9|15694.9|612
1603828200000|2020-10-27 19:50:00|15705.4|15695.4|15715.4|15705.4|15715.4|15705.4|15704.9|15694.9|608
1603828500000|2020-10-27 19:55:00|15716.9|15706.9|15709.4|15699.4|15716.9|15706.9|15706.9|15696.9|266
1603828800000|2020-10-27 20:00:00|15709.9|15699.9|15706.4|15696.4|15709.9|15699.9|15705.4|15695.4|64
1603829100000|2020-10-27 20:05:00|15705.9|15695.9|15703.4|15693.4|15706.4|15696.4|15703.4|15693.4|27
1603829400000|2020-10-27 20:10:00|15702.9|15692.9|15705.4|15695.4|15706.9|15696.9|15701.9|15691.9|68
1603829700000|2020-10-27 20:15:00|15705.9|15695.9|15702.9|15692.9|15705.9|15695.9|15702.9|15692.9|8
1603830000000|2020-10-27 20:20:00|15700.9|15690.9|15702.4|15692.4|15702.9|15692.9|15700.9|15690.9|5
1603830300000|2020-10-27 20:25:00|15702.9|15692.9|15703.4|15693.4|15703.4|15693.4|15702.9|15692.9|5
1603830600000|2020-10-27 20:30:00|15702.9|15692.9|15699.9|15689.9|15702.9|15692.9|15698.9|15688.9|16
1603830900000|2020-10-27 20:35:00|15698.9|15688.9|15697.9|15687.9|15700.4|15690.4|15697.9|15687.9|19
1603831200000|2020-10-27 20:40:00|15698.9|15688.9|15699.4|15689.4|15699.4|15689.4|15696.9|15686.9|43
1603831500000|2020-10-27 20:45:00|15698.9|15688.9|15695.9|15685.9|15698.9|15688.9|15695.9|15685.9|73
1603831800000|2020-10-27 20:50:00|15696.4|15686.4|15688.9|15678.9|15696.4|15686.4|15688.9|15678.9|122
1603832100000|2020-10-27 20:55:00|15689.9|15679.9|15689.9|15679.9|15690.4|15680.4|15688.9|15678.9|9
1603832400000|2020-10-27 21:00:00|15690.4|15680.4|15690.4|15680.4|15690.4|15680.4|15690.4|15680.4|0
1603832700000|2020-10-27 21:05:00|15688.9|15678.9|15685.4|15675.4|15688.9|15678.9|15685.4|15675.4|7
1603833000000|2020-10-27 21:10:00|15685.9|15675.9|15685.4|15675.4|15689.9|15679.9|15685.4|15675.4|23
1603833300000|2020-10-27 21:15:00|15695.7|15671.7|15688.9|15664.9|15695.7|15671.7|15687.6|15663.6|0
1603833600000|2020-10-27 21:20:00|15688.4|15664.4|15687|15663|15689.5|15665.5|15686.7|15662.7|0
1603833900000|2020-10-27 21:25:00|15687.2|15663.2|15688.7|15664.7|15689.8|15665.8|15684.8|15660.8|0
1603834200000|2020-10-27 21:30:00|15688.5|15664.5|15688.7|15664.7|15690.3|15666.3|15688.5|15664.5|0
1603834500000|2020-10-27 21:35:00|15688.9|15664.9|15689.7|15665.7|15689.7|15665.7|15686.9|15662.9|0
1603834800000|2020-10-27 21:40:00|15687.2|15663.2|15690.2|15666.2|15692.2|15668.2|15685|15661|0
1603835100000|2020-10-27 21:45:00|15689.9|15665.9|15691.2|15667.2|15691.2|15667.2|15689.9|15665.9|0
1603835400000|2020-10-27 21:50:00|15691.3|15667.3|15699.9|15675.9|15699.9|15675.9|15689.9|15665.9|0
1603835700000|2020-10-27 21:55:00|15701.3|15677.3|15700.9|15676.9|15711.1|15687.1|15700.2|15676.2|0
1603836000000|2020-10-27 22:00:00|15699.3|15675.3|15689.1|15665.1|15701.1|15677.1|15688.2|15664.2|0
1603836300000|2020-10-27 22:05:00|15690|15666|15678.6|15654.6|15690|15666|15676.4|15652.4|0
1603836600000|2020-10-27 22:10:00|15679|15655|15665.8|15641.8|15681.2|15657.2|15662.3|15638.3|0
1603836900000|2020-10-27 22:15:00|15664.9|15640.9|15659.6|15635.6|15671|15647|15658.8|15634.8|0
1603837200000|2020-10-27 22:20:00|15660.5|15636.5|15660.9|15636.9|15665.8|15641.8|15659.6|15635.6|0
1603837500000|2020-10-27 22:25:00|15659.6|15635.6|15660.5|15636.5|15664|15640|15658.8|15634.8|0
1603837800000|2020-10-27 22:30:00|15660.9|15636.9|15665.8|15641.8|15667.5|15643.5|15660.9|15636.9|0
1603838100000|2020-10-27 22:35:00|15665.3|15641.3|15669.3|15645.3|15671.9|15647.9|15665.3|15641.3|0
1603838400000|2020-10-27 22:40:00|15669.7|15645.7|15668.4|15644.4|15671.9|15647.9|15667.5|15643.5|0
1603838700000|2020-10-27 22:45:00|15667.9|15643.9|15666.6|15642.6|15669.3|15645.3|15666.6|15642.6|0
1603839000000|2020-10-27 22:50:00|15667.5|15643.5|15664.9|15640.9|15667.5|15643.5|15663.1|15639.1|0
1603839300000|2020-10-27 22:55:00|15665.3|15641.3|15666.4|15642.4|15670.1|15646.1|15664.9|15640.9|0
1603839600000|2020-10-27 23:00:00|15667.3|15643.3|15673.5|15649.5|15674.3|15650.3|15667.3|15643.3|0
1603839900000|2020-10-27 23:05:00|15674.3|15650.3|15673.8|15649.8|15675.6|15651.6|15672.9|15648.9|0
1603840200000|2020-10-27 23:10:00|15674.6|15650.6|15674.6|15650.6|15676.4|15652.4|15672.9|15648.9|0
1603840500000|2020-10-27 23:15:00|15675.5|15651.5|15675.5|15651.5|15676.4|15652.4|15675.5|15651.5|0
1603840800000|2020-10-27 23:20:00|15676.4|15652.4|15678.1|15654.1|15680.8|15656.8|15675.5|15651.5|0
1603841100000|2020-10-27 23:25:00|15678.6|15654.6|15679|15655|15679.9|15655.9|15678.1|15654.1|0
1603841400000|2020-10-27 23:30:00|15678.1|15654.1|15679|15655|15680.8|15656.8|15678.1|15654.1|0
1603841700000|2020-10-27 23:35:00|15678.6|15654.6|15682.5|15658.5|15682.5|15658.5|15678.1|15654.1|0
1603842000000|2020-10-27 23:40:00|15681.6|15657.6|15681.6|15657.6|15683.8|15659.8|15680.8|15656.8|0
1603842300000|2020-10-27 23:45:00|15680.8|15656.8|15680.8|15656.8|15681.2|15657.2|15678|15654|0
1603842600000|2020-10-27 23:50:00|15680.7|15656.7|15683.3|15659.3|15683.3|15659.3|15679.8|15655.8|0
1603842900000|2020-10-27 23:55:00|15682.4|15658.4|15686.8|15662.8|15690.3|15666.3|15682.4|15658.4|0
1603843200000|2020-10-28 00:00:00|15687.7|15663.7|15686.5|15662.5|15689.5|15665.5|15684.2|15660.2|0
1603843500000|2020-10-28 00:05:00|15685.6|15661.6|15680.9|15656.9|15689.7|15665.7|15674.8|15650.8|0
1603843800000|2020-10-28 00:10:00|15681.3|15657.3|15687.9|15663.9|15688.8|15664.8|15681.3|15657.3|0
1603844100000|2020-10-28 00:15:00|15688.3|15664.3|15681.9|15657.9|15691.4|15667.4|15681.9|15657.9|0
1603844400000|2020-10-28 00:20:00|15679.3|15655.3|15683.2|15659.2|15683.6|15659.6|15670|15646|0
1603844700000|2020-10-28 00:25:00|15683.6|15659.6|15685.4|15661.4|15688.4|15664.4|15681.9|15657.9|0
1603845000000|2020-10-28 00:30:00|15685.8|15661.8|15678.4|15654.4|15685.8|15661.8|15678|15654|0
1603845300000|2020-10-28 00:35:00|15678.2|15654.2|15668.2|15644.2|15678.2|15654.2|15664.1|15640.1|0
1603845600000|2020-10-28 00:40:00|15668.5|15644.5|15668.7|15644.7|15668.7|15644.7|15665.2|15641.2|0
1603845900000|2020-10-28 00:45:00|15668.2|15644.2|15693.4|15669.4|15693.4|15669.4|15663.9|15639.9|0
1603846200000|2020-10-28 00:50:00|15694.7|15670.7|15692.6|15668.6|15697.8|15673.8|15689.1|15665.1|0
1603846500000|2020-10-28 00:55:00|15693|15669|15690.2|15666.2|15693.4|15669.4|15683.7|15659.7|0
1603846800000|2020-10-28 01:00:00|15691.1|15667.1|15668.5|15658.5|15691.1|15667.1|15652.5|15642.5|2921
1603847100000|2020-10-28 01:05:00|15669|15659|15651.5|15641.5|15669|15659|15648|15638|2599
1603847400000|2020-10-28 01:10:00|15650|15640|15646.5|15636.5|15653|15643|15642|15632|2515
1603847700000|2020-10-28 01:15:00|15645.5|15635.5|15642|15632|15668|15658|15637.5|15627.5|4205
1603848000000|2020-10-28 01:20:00|15642.5|15632.5|15653.5|15643.5|15661.5|15651.5|15642.5|15632.5|3865
1603848300000|2020-10-28 01:25:00|15653|15643|15651.5|15641.5|15657|15647|15643.5|15633.5|5040
1603848600000|2020-10-28 01:30:00|15654|15644|15712.5|15702.5|15718.5|15708.5|15643.5|15633.5|12556
1603848900000|2020-10-28 01:35:00|15712|15702|15701|15691|15759.5|15749.5|15699.5|15689.5|5801
1603849200000|2020-10-28 01:40:00|15700.5|15690.5|15725|15715|15744.5|15734.5|15697.5|15687.5|5393
1603849500000|2020-10-28 01:45:00|15725.5|15715.5|15704.5|15694.5|15735.5|15725.5|15704.5|15694.5|3687
1603849800000|2020-10-28 01:50:00|15703.5|15693.5|15673.5|15663.5|15716.5|15706.5|15673.5|15663.5|5166
1603850100000|2020-10-28 01:55:00|15672.5|15662.5|15689.5|15679.5|15702.5|15692.5|15663.5|15653.5|3586
1603850400000|2020-10-28 02:00:00|15688.5|15678.5|15673.5|15663.5|15697.5|15687.5|15670.5|15660.5|5401
1603850700000|2020-10-28 02:05:00|15674.5|15664.5|15658.5|15648.5|15678.5|15668.5|15658.5|15648.5|4350
1603851000000|2020-10-28 02:10:00|15657.5|15647.5|15679.5|15669.5|15679.5|15669.5|15654.5|15644.5|3744
1603851300000|2020-10-28 02:15:00|15678.5|15668.5|15660.5|15650.5|15684.5|15674.5|15658.5|15648.5|2572
1603851600000|2020-10-28 02:20:00|15659.5|15649.5|15682.5|15672.5|15683.5|15673.5|15652.5|15642.5|3672
1603851900000|2020-10-28 02:25:00|15683.5|15673.5|15658.5|15648.5|15690.5|15680.5|15655.5|15645.5|6714
1603852200000|2020-10-28 02:30:00|15662.5|15652.5|15650.5|15640.5|15669.5|15659.5|15648.5|15638.5|6653
1603852500000|2020-10-28 02:35:00|15649.5|15639.5|15692.5|15682.5|15694.5|15684.5|15647.5|15637.5|2444
1603852800000|2020-10-28 02:40:00|15693.5|15683.5|15699.5|15689.5|15701.5|15691.5|15687.5|15677.5|6159
1603853100000|2020-10-28 02:45:00|15698.5|15688.5|15701.5|15691.5|15705.5|15695.5|15689.5|15679.5|4227
1603853400000|2020-10-28 02:50:00|15702.5|15692.5|15708.5|15698.5|15710.5|15700.5|15687.5|15677.5|2801
1603853700000|2020-10-28 02:55:00|15707.5|15697.5|15692.5|15682.5|15716.5|15706.5|15692.5|15682.5|4124
1603854000000|2020-10-28 03:00:00|15694.5|15684.5|15691.5|15681.5|15707.5|15697.5|15688.5|15678.5|4267
1603854300000|2020-10-28 03:05:00|15690.5|15680.5|15700.5|15690.5|15703.5|15693.5|15686.5|15676.5|1493
1603854600000|2020-10-28 03:10:00|15699.5|15689.5|15693.5|15683.5|15703.5|15693.5|15686.5|15676.5|1758
1603854900000|2020-10-28 03:15:00|15694.5|15684.5|15714.5|15704.5|15715.5|15705.5|15690.5|15680.5|2600
1603855200000|2020-10-28 03:20:00|15716.5|15706.5|15716.5|15706.5|15722.5|15712.5|15703.5|15693.5|2711
1603855500000|2020-10-28 03:25:00|15717.5|15707.5|15745.5|15735.5|15749.5|15739.5|15714.5|15704.5|3315
1603855800000|2020-10-28 03:30:00|15747.5|15737.5|15736.5|15726.5|15754.5|15744.5|15734.5|15724.5|1505
1603856100000|2020-10-28 03:35:00|15739.5|15729.5|15735.5|15725.5|15739.5|15729.5|15731.5|15721.5|2275
1603856400000|2020-10-28 03:40:00|15733.5|15723.5|15733.5|15723.5|15734.5|15724.5|15728.5|15718.5|2543
1603856700000|2020-10-28 03:45:00|15732.5|15722.5|15733.5|15723.5|15736.5|15726.5|15730.5|15720.5|1637
1603857000000|2020-10-28 03:50:00|15734.5|15724.5|15736.5|15726.5|15737.5|15727.5|15731.5|15721.5|1392
1603857300000|2020-10-28 03:55:00|15739.5|15729.5|15730.5|15720.5|15739.5|15729.5|15730.5|15720.5|1221
1603857600000|2020-10-28 04:00:00|15729.5|15719.5|15726.5|15716.5|15729.5|15719.5|15723.5|15713.5|1310
1603857900000|2020-10-28 04:05:00|15727.5|15717.5|15722.5|15712.5|15727.5|15717.5|15720.5|15710.5|1279
1603858200000|2020-10-28 04:10:00|15723.5|15713.5|15719.5|15709.5|15724.5|15714.5|15718.5|15708.5|995
1603858500000|2020-10-28 04:15:00|15718.5|15708.5|15708.5|15698.5|15718.5|15708.5|15707.5|15697.5|1612
1603858800000|2020-10-28 04:20:00|15709.5|15699.5|15716.5|15706.5|15718.5|15708.5|15706.5|15696.5|1517
1603859100000|2020-10-28 04:25:00|15717.5|15707.5|15716.5|15706.5|15718.5|15708.5|15714.5|15704.5|981
1603859400000|2020-10-28 04:30:00|15717.5|15707.5|15709.5|15699.5|15717.5|15707.5|15707.5|15697.5|3751
1603859700000|2020-10-28 04:35:00|15710.5|15700.5|15714.5|15704.5|15714.5|15704.5|15708.5|15698.5|960
1603860000000|2020-10-28 04:40:00|15715.5|15705.5|15717.5|15707.5|15717.5|15707.5|15714.5|15704.5|985
1603860300000|2020-10-28 04:45:00|15715.5|15705.5|15724.5|15714.5|15724.5|15714.5|15715.5|15705.5|1252
1603860600000|2020-10-28 04:50:00|15723.5|15713.5|15720.5|15710.5|15726.5|15716.5|15719.5|15709.5|1083
1603860900000|2020-10-28 04:55:00|15721.5|15711.5|15723.5|15713.5|15724.5|15714.5|15718.5|15708.5|971
1603861200000|2020-10-28 05:00:00|15726.5|15716.5|15757.5|15747.5|15785.5|15775.5|15726.5|15716.5|8637
1603861500000|2020-10-28 05:05:00|15761.5|15751.5|15771.5|15761.5|15771.5|15761.5|15745.5|15735.5|2280
1603861800000|2020-10-28 05:10:00|15773.5|15763.5|15776.5|15766.5|15785.5|15775.5|15770.5|15760.5|2224
1603862100000|2020-10-28 05:15:00|15778.5|15768.5|15771.5|15761.5|15787.5|15777.5|15762.5|15752.5|2347
1603862400000|2020-10-28 05:20:00|15769.5|15759.5|15765.5|15755.5|15781.5|15771.5|15757.5|15747.5|1797
1603862700000|2020-10-28 05:25:00|15764.5|15754.5|15772.5|15762.5|15773.5|15763.5|15757.5|15747.5|2236
1603863000000|2020-10-28 05:30:00|15774.5|15764.5|15798.5|15788.5|15798.5|15788.5|15771.5|15761.5|3394
1603863300000|2020-10-28 05:35:00|15799.5|15789.5|15793.5|15783.5|15804.5|15794.5|15783.5|15773.5|2878
1603863600000|2020-10-28 05:40:00|15794.5|15784.5|15779.5|15769.5|15802.5|15792.5|15779.5|15769.5|3055
1603863900000|2020-10-28 05:45:00|15781.5|15771.5|15790.5|15780.5|15793.5|15783.5|15781.5|15771.5|2217
1603864200000|2020-10-28 05:50:00|15789.5|15779.5|15788.5|15778.5|15801.5|15791.5|15779.5|15769.5|5197
1603864500000|2020-10-28 05:55:00|15786.5|15776.5|15810.5|15800.5|15815.5|15805.5|15786.5|15776.5|2517
1603864800000|2020-10-28 06:00:00|15811.5|15801.5|15806.5|15796.5|15814.5|15804.5|15793.5|15783.5|3115
1603865100000|2020-10-28 06:05:00|15805.5|15795.5|15825.5|15815.5|15828.5|15818.5|15803.5|15793.5|2639
1603865400000|2020-10-28 06:10:00|15827.5|15817.5|15816.5|15806.5|15835.5|15825.5|15811.5|15801.5|1891
1603865700000|2020-10-28 06:15:00|15817.5|15807.5|15834.5|15824.5|15834.5|15824.5|15817.5|15807.5|2229
1603866000000|2020-10-28 06:20:00|15836.5|15826.5|15840.5|15830.5|15843.5|15833.5|15825.5|15815.5|2679
1603866300000|2020-10-28 06:25:00|15839.5|15829.5|15819.5|15809.5|15842.5|15832.5|15818.5|15808.5|3905
1603866600000|2020-10-28 06:30:00|15820.5|15810.5|15809.5|15799.5|15823.5|15813.5|15807.5|15797.5|2927
1603866900000|2020-10-28 06:35:00|15808.5|15798.5|15802.5|15792.5|15808.5|15798.5|15793.5|15783.5|2253
1603867200000|2020-10-28 06:40:00|15801.5|15791.5|15780.5|15770.5|15801.5|15791.5|15768.5|15758.5|3183
1603867500000|2020-10-28 06:45:00|15779.5|15769.5|15779.5|15769.5|15785.5|15775.5|15772.5|15762.5|2293
1603867800000|2020-10-28 06:50:00|15777.5|15767.5|15771.5|15761.5|15781.5|15771.5|15758.5|15748.5|2445
1603868100000|2020-10-28 06:55:00|15774.5|15764.5|15767.5|15757.5|15785.5|15775.5|15756.5|15746.5|4558
1603868400000|2020-10-28 07:00:00|15766.5|15756.5|15756.5|15746.5|15769.5|15759.5|15756.5|15746.5|2923
1603868700000|2020-10-28 07:05:00|15758.5|15748.5|15746.5|15736.5|15764.5|15754.5|15745.5|15735.5|4008
1603869000000|2020-10-28 07:10:00|15748.5|15738.5|15755.5|15745.5|15758.5|15748.5|15744.5|15734.5|3102
1603869300000|2020-10-28 07:15:00|15754.5|15744.5|15750.5|15740.5|15755.5|15745.5|15745.5|15735.5|1370
1603869600000|2020-10-28 07:20:00|15748.5|15738.5|15735.5|15725.5|15749.5|15739.5|15727.5|15717.5|1659
1603869900000|2020-10-28 07:25:00|15736.5|15726.5|15734.5|15724.5|15741.5|15731.5|15734.5|15724.5|981
1603870200000|2020-10-28 07:30:00|15733.5|15723.5|15731.5|15721.5|15735.5|15725.5|15726.5|15716.5|1083
1603870500000|2020-10-28 07:35:00|15732.5|15722.5|15734.5|15724.5|15737.5|15727.5|15728.5|15718.5|464
1603870800000|2020-10-28 07:40:00|15733.5|15723.5|15743.5|15733.5|15744.5|15734.5|15733.5|15723.5|580
1603871100000|2020-10-28 07:45:00|15740.5|15730.5|15744.5|15734.5|15745.5|15735.5|15738.5|15728.5|451
1603871400000|2020-10-28 07:50:00|15745.5|15735.5|15737.5|15727.5|15746.5|15736.5|15737.5|15727.5|1120
1603871700000|2020-10-28 07:55:00|15739.5|15729.5|15744.5|15734.5|15745.5|15735.5|15738.5|15728.5|1182
1603872000000|2020-10-28 08:00:00|15745.5|15732.5|15752.5|15740.5|15762.5|15750.5|15744.5|15731.5|1158
1603872300000|2020-10-28 08:05:00|15753.5|15739.5|15737.5|15725.5|15753.5|15740.5|15730.5|15717.5|669
1603872600000|2020-10-28 08:10:00|15736.5|15724.5|15730.5|15717.5|15737.5|15725.5|15724.5|15712.5|774
1603872900000|2020-10-28 08:15:00|15729.5|15718.5|15724.5|15713.5|15744.5|15732.5|15724.5|15713.5|3179
1603873200000|2020-10-28 08:20:00|15725.5|15712.5|15708.5|15696.5|15725.5|15712.5|15702.5|15691.5|2145
1603873500000|2020-10-28 08:25:00|15707.5|15694.5|15727.5|15714.5|15731.5|15720.5|15706.5|15693.5|1328
1603873800000|2020-10-28 08:30:00|15736.9|15712.9|15709.5|15685.5|15739.6|15715.6|15708.2|15684.2|0
1603874100000|2020-10-28 08:35:00|15709.1|15685.1|15706.3|15682.3|15728|15704|15697.3|15673.3|660
1603874400000|2020-10-28 08:40:00|15706.7|15682.7|15735.8|15711.8|15744.6|15720.6|15703.6|15679.6|0
1603874700000|2020-10-28 08:45:00|15735.6|15711.6|15764.8|15740.8|15767.9|15743.9|15732.7|15708.7|0
1603875000000|2020-10-28 08:50:00|15764.3|15740.3|15767.4|15743.4|15788.1|15764.1|15758.7|15734.7|0
1603875300000|2020-10-28 08:55:00|15767.6|15743.6|15767.8|15743.8|15777|15753|15757.2|15733.2|0
1603875600000|2020-10-28 09:00:00|15766.5|15742.5|15735.5|15722.5|15766.5|15742.5|15732.5|15721.5|1165
1603875900000|2020-10-28 09:05:00|15733.5|15721.5|15737.5|15724.5|15741.5|15729.5|15732.5|15721.5|118
1603876200000|2020-10-28 09:10:00|15738.5|15725.5|15739.5|15726.5|15740.5|15728.5|15732.5|15719.5|127
1603876500000|2020-10-28 09:15:00|15740.5|15727.5|15723.5|15711.5|15741.5|15730.5|15723.5|15711.5|335
1603876800000|2020-10-28 09:20:00|15722.5|15710.5|15719.5|15707.5|15723.5|15711.5|15715.5|15703.5|163
1603877100000|2020-10-28 09:25:00|15720.5|15708.5|15713.5|15701.5|15725.5|15714.5|15713.5|15701.5|294
1603877400000|2020-10-28 09:30:00|15712.5|15702.5|15706.5|15694.5|15714.5|15703.5|15701.5|15690.5|253
1603877700000|2020-10-28 09:35:00|15705.5|15695.5|15705.5|15693.5|15707.5|15696.5|15703.5|15691.5|182
1603878000000|2020-10-28 09:40:00|15704.5|15692.5|15704.5|15692.5|15708.5|15696.5|15701.5|15690.5|204
1603878300000|2020-10-28 09:45:00|15703.5|15691.5|15700.5|15688.5|15703.5|15693.5|15698.5|15686.5|257
1603878600000|2020-10-28 09:50:00|15701.5|15689.5|15702.5|15691.5|15703.5|15692.5|15697.5|15685.5|278
1603878900000|2020-10-28 09:55:00|15701.5|15690.5|15707.5|15696.5|15710.5|15699.5|15698.5|15687.5|172
1603879200000|2020-10-28 10:00:00|15706.5|15695.5|15711.5|15699.5|15712.5|15701.5|15706.5|15694.5|113
1603879500000|2020-10-28 10:05:00|15710.5|15698.5|15714.5|15703.5|15716.5|15705.5|15710.5|15698.5|215
1603879800000|2020-10-28 10:10:00|15713.5|15702.5|15716.5|15704.5|15716.5|15705.5|15712.5|15701.5|116
1603880100000|2020-10-28 10:15:00|15715.5|15703.5|15731.5|15719.5|15733.5|15722.5|15714.5|15703.5|975
1603880400000|2020-10-28 10:20:00|15732.5|15720.5|15733.5|15721.5|15737.5|15726.5|15729.5|15718.5|308
1603880700000|2020-10-28 10:25:00|15734.5|15719.5|15728.5|15716.5|15734.5|15719.5|15726.5|15715.5|214
1603881000000|2020-10-28 10:30:00|15729.5|15717.5|15730.5|15718.5|15733.5|15721.5|15728.5|15716.5|180
1603881300000|2020-10-28 10:35:00|15731.5|15719.5|15738.5|15726.5|15738.5|15727.5|15729.5|15718.5|545
1603881600000|2020-10-28 10:40:00|15739.5|15727.5|15744.5|15733.5|15745.5|15734.5|15738.5|15726.5|515
1603881900000|2020-10-28 10:45:00|15745.5|15732.5|15747.5|15735.5|15749.5|15737.5|15741.5|15730.5|312
1603882200000|2020-10-28 10:50:00|15746.5|15736.5|15731.5|15719.5|15746.5|15736.5|15731.5|15719.5|453
1603882500000|2020-10-28 10:55:00|15730.5|15718.5|15721.5|15709.5|15733.5|15721.5|15719.5|15707.5|416
1603882800000|2020-10-28 11:00:00|15722.5|15710.5|15726.5|15715.5|15727.5|15716.5|15719.5|15707.5|279
1603883100000|2020-10-28 11:05:00|15725.5|15714.5|15721.5|15709.5|15729.5|15718.5|15718.5|15707.5|767
1603883400000|2020-10-28 11:10:00|15720.5|15708.5|15716.5|15705.5|15723.5|15711.5|15714.5|15702.5|168
1603883700000|2020-10-28 11:15:00|15715.5|15704.5|15719.5|15707.5|15722.5|15711.5|15715.5|15704.5|178
1603884000000|2020-10-28 11:20:00|15720.5|15708.5|15721.5|15709.5|15722.5|15710.5|15718.5|15707.5|42
1603884300000|2020-10-28 11:25:00|15720.5|15708.5|15721.5|15709.5|15722.5|15711.5|15719.5|15708.5|19
1603884600000|2020-10-28 11:30:00|15720.5|15708.5|15720.5|15708.5|15726.5|15714.5|15718.5|15707.5|125
1603884900000|2020-10-28 11:35:00|15719.5|15709.5|15712.5|15700.5|15719.5|15709.5|15712.5|15700.5|88
1603885200000|2020-10-28 11:40:00|15713.5|15701.5|15714.5|15702.5|15715.5|15704.5|15708.5|15696.5|113
1603885500000|2020-10-28 11:45:00|15713.5|15703.5|15713.5|15701.5|15720.5|15709.5|15711.5|15700.5|213
1603885800000|2020-10-28 11:50:00|15714.5|15702.5|15720.5|15708.5|15720.5|15709.5|15711.5|15699.5|115
1603886100000|2020-10-28 11:55:00|15721.5|15709.5|15714.5|15703.5|15723.5|15711.5|15714.5|15703.5|124
1603886400000|2020-10-28 12:00:00|15713.5|15702.5|15709.5|15697.5|15714.5|15703.5|15705.5|15694.5|255
1603886700000|2020-10-28 12:05:00|15710.5|15698.5|15708.5|15696.5|15713.5|15702.5|15705.5|15694.5|258
1603887000000|2020-10-28 12:10:00|15707.5|15695.5|15701.5|15690.5|15709.5|15697.5|15701.5|15690.5|173
1603887300000|2020-10-28 12:15:00|15702.5|15689.5|15703.5|15692.5|15705.5|15694.5|15698.5|15686.5|295
1603887600000|2020-10-28 12:20:00|15704.5|15693.5|15707.5|15695.5|15709.5|15698.5|15703.5|15691.5|209
1603887900000|2020-10-28 12:25:00|15706.5|15696.5|15708.5|15696.5|15710.5|15699.5|15706.5|15695.5|140
1603888200000|2020-10-28 12:30:00|15707.5|15697.5|15701.5|15690.5|15709.5|15698.5|15701.5|15690.5|297
1603888500000|2020-10-28 12:35:00|15700.5|15689.5|15697.5|15686.5|15700.5|15689.5|15693.5|15682.5|242
1603888800000|2020-10-28 12:40:00|15698.5|15684.5|15690.5|15678.5|15698.5|15684.5|15690.5|15678.5|283
1603889100000|2020-10-28 12:45:00|15691.5|15679.5|15684.5|15672.5|15691.5|15680.5|15683.5|15671.5|379
1603889400000|2020-10-28 12:50:00|15685.5|15673.5|15689.5|15677.5|15690.5|15679.5|15684.5|15673.5|270
1603889700000|2020-10-28 12:55:00|15688.5|15676.5|15686.5|15675.5|15689.5|15677.5|15683.5|15672.5|100
1603890000000|2020-10-28 13:00:00|15687.5|15676.5|15695.5|15684.5|15695.5|15684.5|15684.5|15673.5|657
1603890300000|2020-10-28 13:05:00|15694.5|15683.5|15689.5|15678.5|15698.5|15687.5|15689.5|15677.5|451
1603890600000|2020-10-28 13:10:00|15688.5|15677.5|15685.5|15673.5|15689.5|15678.5|15684.5|15673.5|262
1603890900000|2020-10-28 13:15:00|15684.5|15674.5|15685.5|15673.5|15689.5|15677.5|15683.5|15672.5|254
1603891200000|2020-10-28 13:20:00|15684.5|15674.5|15687.5|15676.5|15687.5|15676.5|15683.5|15671.5|244
1603891500000|2020-10-28 13:25:00|15688.5|15675.5|15689.5|15678.5|15690.5|15679.5|15684.5|15673.5|528
1603891800000|2020-10-28 13:30:00|15690.5|15677.5|15676.5|15665.5|15690.5|15679.5|15673.5|15661.5|911
1603892100000|2020-10-28 13:35:00|15677.5|15666.5|15689.5|15678.5|15690.5|15679.5|15674.5|15663.5|1096
1603892400000|2020-10-28 13:40:00|15690.5|15679.5|15691.5|15680.5|15692.5|15681.5|15684.5|15673.5|623
1603892700000|2020-10-28 13:45:00|15690.5|15679.5|15696.5|15685.5|15700.5|15689.5|15690.5|15678.5|531
1603893000000|2020-10-28 13:50:00|15697.5|15684.5|15680.5|15668.5|15697.5|15684.5|15679.5|15668.5|303
1603893300000|2020-10-28 13:55:00|15678.5|15667.5|15684.5|15672.5|15684.5|15673.5|15678.5|15666.5|251
1603893600000|2020-10-28 14:00:00|15683.5|15671.5|15679.5|15667.5|15690.5|15678.5|15676.5|15665.5|311
1603893900000|2020-10-28 14:05:00|15678.5|15666.5|15672.5|15660.5|15681.5|15669.5|15672.5|15660.5|336
1603894200000|2020-10-28 14:10:00|15673.5|15661.5|15668.5|15656.5|15675.5|15664.5|15666.5|15655.5|376
1603894500000|2020-10-28 14:15:00|15667.5|15655.5|15660.5|15648.5|15669.5|15658.5|15657.5|15646.5|653
1603894800000|2020-10-28 14:20:00|15661.5|15649.5|15657.5|15645.5|15664.5|15652.5|15654.5|15643.5|1276
1603895100000|2020-10-28 14:25:00|15656.5|15646.5|15655.5|15643.5|15658.5|15647.5|15651.5|15640.5|453
1603895400000|2020-10-28 14:30:00|15654.5|15642.5|15659.5|15647.5|15660.5|15649.5|15647.5|15635.5|387
1603895700000|2020-10-28 14:35:00|15658.5|15646.5|15663.5|15651.5|15665.5|15654.5|15656.5|15645.5|323
1603896000000|2020-10-28 14:40:00|15662.5|15652.5|15662.5|15649.5|15666.5|15655.5|15658.5|15647.5|179
1603896300000|2020-10-28 14:45:00|15661.5|15650.5|15656.5|15644.5|15663.5|15652.5|15655.5|15643.5|460
1603896600000|2020-10-28 14:50:00|15657.5|15645.5|15659.5|15647.5|15662.5|15650.5|15651.5|15640.5|613
1603896900000|2020-10-28 14:55:00|15658.5|15646.5|15654.5|15642.5|15659.5|15647.5|15646.5|15635.5|322
1603897200000|2020-10-28 15:00:00|15653.5|15641.5|15652.5|15641.5|15656.5|15644.5|15650.5|15639.5|412
1603897500000|2020-10-28 15:05:00|15653.5|15642.5|15665.5|15653.5|15669.5|15657.5|15653.5|15642.5|697
1603897800000|2020-10-28 15:10:00|15664.5|15652.5|15674.5|15662.5|15677.5|15666.5|15663.5|15651.5|241
1603898100000|2020-10-28 15:15:00|15673.5|15661.5|15668.5|15656.5|15675.5|15664.5|15664.5|15652.5|152
1603898400000|2020-10-28 15:20:00|15669.5|15657.5|15664.5|15653.5|15671.5|15660.5|15660.5|15649.5|93
1603898700000|2020-10-28 15:25:00|15663.5|15652.5|15662.5|15650.5|15665.5|15653.5|15659.5|15648.5|231
1603899000000|2020-10-28 15:30:00|15661.5|15649.5|15649.5|15637.5|15661.5|15649.5|15649.5|15637.5|140
1603899300000|2020-10-28 15:35:00|15650.5|15638.5|15656.5|15644.5|15658.5|15646.5|15646.5|15635.5|276
1603899600000|2020-10-28 15:40:00|15655.5|15643.5|15673.5|15661.5|15675.5|15663.5|15652.5|15641.5|368
1603899900000|2020-10-28 15:45:00|15672.5|15660.5|15677.5|15666.5|15681.5|15670.5|15671.5|15660.5|208
1603900200000|2020-10-28 15:50:00|15678.5|15665.5|15683.5|15671.5|15683.5|15672.5|15672.5|15661.5|109
1603900500000|2020-10-28 15:55:00|15682.5|15670.5|15684.5|15672.5|15686.5|15674.5|15678.5|15666.5|151
1603900800000|2020-10-28 16:00:00|15685.5|15673.5|15683.5|15671.5|15687.5|15676.5|15680.5|15669.5|183
1603901100000|2020-10-28 16:05:00|15684.5|15672.5|15681.5|15669.5|15690.5|15677.5|15680.5|15669.5|578
1603901400000|2020-10-28 16:10:00|15680.5|15668.5|15673.5|15661.5|15682.5|15670.5|15672.5|15661.5|449
1603901700000|2020-10-28 16:15:00|15672.5|15663.5|15674.5|15662.5|15676.5|15665.5|15669.5|15658.5|419
1603902000000|2020-10-28 16:20:00|15675.5|15663.5|15671.5|15659.5|15675.5|15664.5|15668.5|15657.5|83
1603902300000|2020-10-28 16:25:00|15672.5|15660.5|15672.5|15660.5|15674.5|15663.5|15667.5|15656.5|79
1603902600000|2020-10-28 16:30:00|15671.5|15661.5|15666.5|15655.5|15672.5|15661.5|15663.5|15651.5|224
1603902900000|2020-10-28 16:35:00|15667.5|15656.5|15656.5|15645.5|15667.5|15656.5|15656.5|15645.5|395
1603903200000|2020-10-28 16:40:00|15657.5|15646.5|15654.5|15642.5|15658.5|15646.5|15650.5|15638.5|208
1603903500000|2020-10-28 16:45:00|15655.5|15643.5|15646.5|15634.5|15656.5|15644.5|15646.5|15634.5|113
1603903800000|2020-10-28 16:50:00|15645.5|15635.5|15652.5|15640.5|15653.5|15641.5|15645.5|15634.5|179
1603904100000|2020-10-28 16:55:00|15653.5|15641.5|15652.5|15640.5|15657.5|15646.5|15651.5|15640.5|357
1603904400000|2020-10-28 17:00:00|15651.5|15641.5|15653.5|15642.5|15655.5|15643.5|15650.5|15639.5|114
1603904700000|2020-10-28 17:05:00|15654.5|15641.5|15651.5|15639.5|15654.5|15643.5|15650.5|15639.5|89
1603905000000|2020-10-28 17:10:00|15650.5|15640.5|15647.5|15635.5|15652.5|15641.5|15646.5|15635.5|352
1603905300000|2020-10-28 17:15:00|15646.5|15636.5|15647.5|15636.5|15647.5|15636.5|15642.5|15630.5|353
1603905600000|2020-10-28 17:20:00|15646.5|15634.5|15651.5|15639.5|15651.5|15640.5|15643.5|15631.5|249
1603905900000|2020-10-28 17:25:00|15652.5|15640.5|15657.5|15645.5|15657.5|15645.5|15651.5|15640.5|104
1603906200000|2020-10-28 17:30:00|15656.5|15644.5|15658.5|15647.5|15658.5|15647.5|15655.5|15643.5|23
1603906500000|2020-10-28 17:35:00|15659.5|15648.5|15665.5|15653.5|15666.5|15655.5|15659.5|15648.5|40
1603906800000|2020-10-28 17:40:00|15664.5|15654.5|15656.5|15644.5|15664.5|15654.5|15655.5|15644.5|713
1603907100000|2020-10-28 17:45:00|15657.5|15645.5|15663.5|15651.5|15664.5|15652.5|15656.5|15644.5|542
1603907400000|2020-10-28 17:50:00|15662.5|15650.5|15666.5|15653.5|15666.5|15653.5|15659.5|15648.5|34
1603907700000|2020-10-28 17:55:00|15665.5|15654.5|15669.5|15657.5|15670.5|15659.5|15664.5|15653.5|50
1603908000000|2020-10-28 18:00:00|15668.5|15656.5|15663.5|15651.5|15669.5|15658.5|15660.5|15649.5|56
1603908300000|2020-10-28 18:05:00|15662.5|15650.5|15664.5|15652.5|15666.5|15654.5|15660.5|15649.5|30
1603908600000|2020-10-28 18:10:00|15663.5|15653.5|15659.5|15647.5|15665.5|15653.5|15659.5|15647.5|45
1603908900000|2020-10-28 18:15:00|15658.5|15648.5|15656.5|15644.5|15659.5|15648.5|15653.5|15642.5|61
1603909200000|2020-10-28 18:20:00|15657.5|15645.5|15672.5|15661.5|15672.5|15661.5|15657.5|15645.5|105
1603909500000|2020-10-28 18:25:00|15673.5|15662.5|15680.5|15668.5|15680.5|15669.5|15671.5|15659.5|149
1603909800000|2020-10-28 18:30:00|15679.5|15667.5|15677.5|15665.5|15682.5|15670.5|15676.5|15664.5|64
1603910100000|2020-10-28 18:35:00|15676.5|15664.5|15670.5|15658.5|15679.5|15667.5|15669.5|15658.5|628
1603910400000|2020-10-28 18:40:00|15671.5|15659.5|15672.5|15660.5|15675.5|15663.5|15670.5|15658.5|35
1603910700000|2020-10-28 18:45:00|15671.5|15659.5|15674.5|15662.5|15675.5|15663.5|15671.5|15659.5|30
1603911000000|2020-10-28 18:50:00|15675.5|15663.5|15672.5|15661.5|15678.5|15666.5|15672.5|15661.5|32
1603911300000|2020-10-28 18:55:00|15673.5|15662.5|15683.5|15671.5|15686.5|15675.5|15672.5|15661.5|158
1603911600000|2020-10-28 19:00:00|15684.5|15672.5|15682.5|15670.5|15685.5|15672.5|15682.5|15670.5|50
1603911900000|2020-10-28 19:05:00|15681.5|15669.5|15682.5|15670.5|15685.5|15673.5|15681.5|15669.5|131
1603912200000|2020-10-28 19:10:00|15683.5|15671.5|15681.5|15670.5|15683.5|15671.5|15681.5|15669.5|77
1603912500000|2020-10-28 19:15:00|15680.5|15669.5|15677.5|15665.5|15680.5|15669.5|15677.5|15665.5|150
1603912800000|2020-10-28 19:20:00|15676.5|15666.5|15679.5|15667.5|15679.5|15668.5|15674.5|15663.5|141
1603913100000|2020-10-28 19:25:00|15678.5|15666.5|15667.5|15656.5|15679.5|15668.5|15667.5|15656.5|342
1603913400000|2020-10-28 19:30:00|15668.5|15657.5|15669.5|15657.5|15672.5|15660.5|15667.5|15656.5|429
1603913700000|2020-10-28 19:35:00|15668.5|15656.5|15663.5|15652.5|15670.5|15658.5|15663.5|15652.5|314
1603914000000|2020-10-28 19:40:00|15662.5|15651.5|15662.5|15652.5|15665.5|15654.5|15662.5|15651.5|199
1603914300000|2020-10-28 19:45:00|15662|15652|15658|15648|15662.5|15652.5|15656|15646|127
1603914600000|2020-10-28 19:50:00|15657.5|15647.5|15657|15647|15664|15654|15656.5|15646.5|119
1603914900000|2020-10-28 19:55:00|15657.5|15647.5|15647|15637|15658|15648|15645|15635|294
1603915200000|2020-10-28 20:00:00|15646.5|15636.5|15657.5|15647.5|15658.5|15648.5|15646.5|15636.5|224
1603915500000|2020-10-28 20:05:00|15658|15648|15659.5|15649.5|15660|15650|15656|15646|69
1603915800000|2020-10-28 20:10:00|15660|15650|15660|15650|15660.5|15650.5|15660|15650|80
1603916100000|2020-10-28 20:15:00|||||||||25
1603916400000|2020-10-28 20:20:00|15658.5|15648.5|15659.5|15649.5|15659.5|15649.5|15658.5|15648.5|56
1603916700000|2020-10-28 20:25:00|15659|15649|15659.5|15649.5|15661|15651|15658|15648|44
1603917000000|2020-10-28 20:30:00|15660|15650|15662|15652|15662|15652|15659.5|15649.5|174
1603917300000|2020-10-28 20:35:00|15662.5|15652.5|15662.5|15652.5|15662.5|15652.5|15662.5|15652.5|40
1603917600000|2020-10-28 20:40:00|15662|15652|15661|15651|15665|15655|15660|15650|99
1603917900000|2020-10-28 20:45:00|15661.5|15651.5|15656.5|15646.5|15662|15652|15656.5|15646.5|45
1603918200000|2020-10-28 20:50:00|15656|15646|15657|15647|15657|15647|15655|15645|17
1603918500000|2020-10-28 20:55:00|15658|15648|15662|15652|15662|15652|15658|15648|316
1603918800000|2020-10-28 21:00:00|15661.5|15651.5|15663.5|15653.5|15663.5|15653.5|15660.5|15650.5|13
1603919100000|2020-10-28 21:05:00|15663|15653|15660|15650|15663|15653|15660|15650|13
1603919400000|2020-10-28 21:10:00|15661.5|15651.5|15661|15651|15663|15653|15660|15650|22
1603919700000|2020-10-28 21:15:00|15666.8|15642.8|15664.3|15640.3|15667.4|15643.4|15663.8|15639.8|0
1603920000000|2020-10-28 21:20:00|15663.5|15639.5|15665.4|15641.4|15665.4|15641.4|15662.8|15638.8|0
1603920300000|2020-10-28 21:25:00|15665.1|15641.1|15668.1|15644.1|15668.1|15644.1|15665.1|15641.1|0
1603920600000|2020-10-28 21:30:00|15668.2|15644.2|15672|15648|15674.7|15650.7|15668.2|15644.2|0
1603920900000|2020-10-28 21:35:00|15671.4|15647.4|15673.2|15649.2|15676.5|15652.5|15670.5|15646.5|0
1603921200000|2020-10-28 21:40:00|15671|15647|15669.3|15645.3|15671.1|15647.1|15668.9|15644.9|0
1603921500000|2020-10-28 21:45:00|15670.5|15646.5|15669.2|15645.2|15670.9|15646.9|15668.6|15644.6|0
1603921800000|2020-10-28 21:50:00|15668.9|15644.9|15669.8|15645.8|15670|15646|15668.8|15644.8|0
1603922100000|2020-10-28 21:55:00|15669|15645|15674|15650|15676.2|15652.2|15668.7|15644.7|0
1603922400000|2020-10-28 22:00:00|15680.3|15656.3|15680.4|15656.4|15683|15659|15670.5|15646.5|0
1603922700000|2020-10-28 22:05:00|15679.9|15655.9|15690.7|15666.7|15694.3|15670.3|15679.9|15655.9|0
1603923000000|2020-10-28 22:10:00|15691.1|15667.1|15683.5|15659.5|15691.1|15667.1|15679|15655|0
1603923300000|2020-10-28 22:15:00|15684|15660|15687.1|15663.1|15688.9|15664.9|15679.9|15655.9|0
1603923600000|2020-10-28 22:20:00|15687.5|15663.5|15686.6|15662.6|15688|15664|15683.5|15659.5|0
1603923900000|2020-10-28 22:25:00|15686.2|15662.2|15689.8|15665.8|15689.8|15665.8|15684.4|15660.4|0
1603924200000|2020-10-28 22:30:00|15690.7|15666.7|15691.4|15667.4|15699.9|15675.9|15690.5|15666.5|0
1603924500000|2020-10-28 22:35:00|15690.5|15666.5|15690.5|15666.5|15691.4|15667.4|15689.6|15665.6|0
1603924800000|2020-10-28 22:40:00|15691.4|15667.4|15689.5|15665.5|15691.4|15667.4|15688.7|15664.7|0
1603925100000|2020-10-28 22:45:00|15689|15665|15679|15655|15691.7|15667.7|15679|15655|0
1603925400000|2020-10-28 22:50:00|15679.9|15655.9|15685.3|15661.3|15685.3|15661.3|15679.9|15655.9|0
1603925700000|2020-10-28 22:55:00|15684.9|15660.9|15689.8|15665.8|15693.4|15669.4|15684.9|15660.9|0
1603926000000|2020-10-28 23:00:00|15689.4|15665.4|15690.7|15666.7|15691.6|15667.6|15685.8|15661.8|0
1603926300000|2020-10-28 23:05:00|15691.2|15667.2|15685.3|15661.3|15693.8|15669.8|15685.3|15661.3|0
1603926600000|2020-10-28 23:10:00|15686.2|15662.2|15684|15660|15689.8|15665.8|15680.8|15656.8|0
1603926900000|2020-10-28 23:15:00|15684.4|15660.4|15679|15655|15684.4|15660.4|15679|15655|0
1603927200000|2020-10-28 23:20:00|15678.6|15654.6|15675.8|15651.8|15679.9|15655.9|15660.2|15636.2|0
1603927500000|2020-10-28 23:25:00|15675.4|15651.4|15670.9|15646.9|15676.7|15652.7|15666.8|15642.8|0
1603927800000|2020-10-28 23:30:00|15671.3|15647.3|15675.6|15651.6|15678.2|15654.2|15669.5|15645.5|0
1603928100000|2020-10-28 23:35:00|15676.1|15652.1|15682.3|15658.3|15682.3|15658.3|15673.4|15649.4|0
1603928400000|2020-10-28 23:40:00|15681.8|15657.8|15682.3|15658.3|15682.3|15658.3|15679.6|15655.6|0
1603928700000|2020-10-28 23:45:00|15684.1|15660.1|15692.2|15668.2|15694|15670|15684.1|15660.1|0
1603929000000|2020-10-28 23:50:00|15692.6|15668.6|15692.2|15668.2|15694.5|15670.5|15691.3|15667.3|0
1603929300000|2020-10-28 23:55:00|15692.7|15668.7|15697.2|15673.2|15698.1|15674.1|15692.7|15668.7|0
1603929600000|2020-10-29 00:00:00|15696.3|15672.3|15694.9|15670.9|15702.1|15678.1|15680.5|15656.5|0
1603929900000|2020-10-29 00:05:00|15694|15670|15709.7|15685.7|15710.2|15686.2|15691.7|15667.7|0
1603930200000|2020-10-29 00:10:00|15710.2|15686.2|15706.4|15682.4|15710.2|15686.2|15702|15678|0
1603930500000|2020-10-29 00:15:00|15706.9|15682.9|15717.4|15693.4|15720.9|15696.9|15702.4|15678.4|0
1603930800000|2020-10-29 00:20:00|15718.7|15694.7|15728.8|15704.8|15728.8|15704.8|15717.1|15693.1|0
1603931100000|2020-10-29 00:25:00|15729.3|15705.3|15731.1|15707.1|15743.5|15719.5|15728.8|15704.8|0
1603931400000|2020-10-29 00:30:00|15730.6|15706.6|15726.4|15702.4|15734.6|15710.6|15724.2|15700.2|0
1603931700000|2020-10-29 00:35:00|15726|15702|15730.6|15706.6|15734.9|15710.9|15724.2|15700.2|0
1603932000000|2020-10-29 00:40:00|15730.4|15706.4|15732.2|15708.2|15734.5|15710.5|15726.9|15702.9|0
1603932300000|2020-10-29 00:45:00|15732.4|15708.4|15707|15683|15742|15718|15703.9|15679.9|0
1603932600000|2020-10-29 00:50:00|15707.2|15683.2|15707.9|15683.9|15714.6|15690.6|15702.1|15678.1|0
1603932900000|2020-10-29 00:55:00|15709.2|15685.2|15704.8|15680.8|15710.8|15686.8|15704.3|15680.3|0
1603933200000|2020-10-29 01:00:00|15683.7|15673.7|15682.7|15672.7|15692.7|15682.7|15669.7|15659.7|2406
1603933500000|2020-10-29 01:05:00|15680.2|15670.2|15658.2|15648.2|15680.2|15670.2|15654.7|15644.7|1922
1603933800000|2020-10-29 01:10:00|15657.7|15647.7|15657.7|15647.7|15664.2|15654.2|15654.7|15644.7|1457
1603934100000|2020-10-29 01:15:00|15657.2|15647.2|15628.7|15618.7|15662.2|15652.2|15623.7|15613.7|2405
1603934400000|2020-10-29 01:20:00|15628.2|15618.2|15617.7|15607.7|15632.2|15622.2|15612.7|15602.7|1928
1603934700000|2020-10-29 01:25:00|15617.2|15607.2|15631.7|15621.7|15642.2|15632.2|15609.2|15599.2|3402
1603935000000|2020-10-29 01:30:00|15630.2|15620.2|15645.7|15635.7|15674.2|15664.2|15623.7|15613.7|17687
1603935300000|2020-10-29 01:35:00|15646.2|15636.2|15665.2|15655.2|15665.7|15655.7|15622.7|15612.7|10789
1603935600000|2020-10-29 01:40:00|15666.2|15656.2|15684.7|15674.7|15703.7|15693.7|15651.7|15641.7|7350
1603935900000|2020-10-29 01:45:00|15683.7|15673.7|15710.7|15700.7|15720.7|15710.7|15674.7|15664.7|6146
1603936200000|2020-10-29 01:50:00|15712.7|15702.7|15718.7|15708.7|15718.7|15708.7|15697.7|15687.7|4992
1603936500000|2020-10-29 01:55:00|15720.7|15710.7|15698.7|15688.7|15740.7|15730.7|15698.7|15688.7|6343
1603936800000|2020-10-29 02:00:00|15697.7|15687.7|15717.7|15707.7|15732.7|15722.7|15670.7|15660.7|5862
1603937100000|2020-10-29 02:05:00|15718.7|15708.7|15734.7|15724.7|15734.7|15724.7|15707.7|15697.7|3274
1603937400000|2020-10-29 02:10:00|15735.7|15725.7|15724.7|15714.7|15754.7|15744.7|15706.7|15696.7|5170
1603937700000|2020-10-29 02:15:00|15726.7|15716.7|15723.7|15713.7|15738.7|15728.7|15707.7|15697.7|3149
1603938000000|2020-10-29 02:20:00|15722.7|15712.7|15720.7|15710.7|15732.7|15722.7|15713.7|15703.7|2474
1603938300000|2020-10-29 02:25:00|15719.7|15709.7|15723.7|15713.7|15730.7|15720.7|15713.7|15703.7|3645
1603938600000|2020-10-29 02:30:00|15724.7|15714.7|15725.7|15715.7|15744.7|15734.7|15713.7|15703.7|2282
1603938900000|2020-10-29 02:35:00|15724.7|15714.7|15766.7|15756.7|15766.7|15756.7|15724.7|15714.7|3115
1603939200000|2020-10-29 02:40:00|15765.7|15755.7|15761.7|15751.7|15773.7|15763.7|15749.7|15739.7|3036
1603939500000|2020-10-29 02:45:00|15760.7|15750.7|15765.7|15755.7|15765.7|15755.7|15745.7|15735.7|2460
1603939800000|2020-10-29 02:50:00|15766.7|15756.7|15776.7|15766.7|15784.7|15774.7|15765.7|15755.7|3761
1603940100000|2020-10-29 02:55:00|15777.7|15767.7|15804.7|15794.7|15804.7|15794.7|15775.7|15765.7|3357
1603940400000|2020-10-29 03:00:00|15805.7|15795.7|15806.7|15796.7|15818.7|15808.7|15801.7|15791.7|3308
1603940700000|2020-10-29 03:05:00|15807.7|15797.7|15852.7|15842.7|15856.7|15846.7|15807.7|15797.7|6824
1603941000000|2020-10-29 03:10:00|15853.7|15843.7|15843.7|15833.7|15865.7|15855.7|15831.7|15821.7|5586
1603941300000|2020-10-29 03:15:00|15844.7|15834.7|15878.7|15868.7|15881.7|15871.7|15843.7|15833.7|6289
1603941600000|2020-10-29 03:20:00|15879.7|15869.7|15846.7|15836.7|15884.7|15874.7|15841.7|15831.7|5201
1603941900000|2020-10-29 03:25:00|15845.7|15835.7|15864.7|15854.7|15869.7|15859.7|15844.7|15834.7|3790
1603942200000|2020-10-29 03:30:00|15862.7|15852.7|15842.7|15832.7|15864.7|15854.7|15830.7|15820.7|2216
1603942500000|2020-10-29 03:35:00|15841.7|15831.7|15846.7|15836.7|15851.7|15841.7|15837.7|15827.7|692
1603942800000|2020-10-29 03:40:00|15845.7|15835.7|15846.7|15836.7|15846.7|15836.7|15840.7|15830.7|652
1603943100000|2020-10-29 03:45:00|15847.7|15837.7|15842.7|15832.7|15848.7|15838.7|15840.7|15830.7|484
1603943400000|2020-10-29 03:50:00|15843.7|15833.7|15844.7|15834.7|15846.7|15836.7|15841.7|15831.7|763
1603943700000|2020-10-29 03:55:00|15845.7|15835.7|15844.7|15834.7|15845.7|15835.7|15839.7|15829.7|556
1603944000000|2020-10-29 04:00:00|15845.7|15835.7|15843.7|15833.7|15846.7|15836.7|15842.7|15832.7|169
1603944300000|2020-10-29 04:05:00|15842.7|15832.7|15849.7|15839.7|15849.7|15839.7|15842.7|15832.7|265
1603944600000|2020-10-29 04:10:00|15847.7|15837.7|15853.7|15843.7|15855.7|15845.7|15846.7|15836.7|327
1603944900000|2020-10-29 04:15:00|15852.7|15842.7|15855.7|15845.7|15855.7|15845.7|15850.7|15840.7|150
1603945200000|2020-10-29 04:20:00|15856.7|15846.7|15857.7|15847.7|15859.7|15849.7|15854.7|15844.7|250
1603945500000|2020-10-29 04:25:00|15856.7|15846.7|15855.7|15845.7|15857.7|15847.7|15855.7|15845.7|95
1603945800000|2020-10-29 04:30:00|15854.7|15844.7|15858.7|15848.7|15858.7|15848.7|15853.7|15843.7|399
1603946100000|2020-10-29 04:35:00|15857.7|15847.7|15858.7|15848.7|15859.7|15849.7|15856.7|15846.7|155
1603946400000|2020-10-29 04:40:00|15860.7|15850.7|15855.7|15845.7|15860.7|15850.7|15855.7|15845.7|201
1603946700000|2020-10-29 04:45:00|15857.7|15847.7|15854.7|15844.7|15857.7|15847.7|15853.7|15843.7|48
1603947000000|2020-10-29 04:50:00|15853.7|15843.7|15853.7|15843.7|15854.7|15844.7|15850.7|15840.7|240
1603947300000|2020-10-29 04:55:00|15854.7|15844.7|15854.7|15844.7|15854.7|15844.7|15851.7|15841.7|436
1603947600000|2020-10-29 05:00:00|15855.7|15845.7|15820.7|15810.7|15866.7|15856.7|15797.7|15787.7|8924
1603947900000|2020-10-29 05:05:00|15822.7|15812.7|15852.7|15842.7|15853.7|15843.7|15821.7|15811.7|4954
1603948200000|2020-10-29 05:10:00|15853.7|15843.7|15890.7|15880.7|15894.7|15884.7|15851.7|15841.7|7190
1603948500000|2020-10-29 05:15:00|15891.7|15881.7|15890.7|15880.7|15897.7|15887.7|15875.7|15865.7|6092
1603948800000|2020-10-29 05:20:00|15891.7|15881.7|15893.7|15883.7|15900.7|15890.7|15879.7|15869.7|5481
1603949100000|2020-10-29 05:25:00|15892.7|15882.7|15881.7|15871.7|15903.7|15893.7|15869.7|15859.7|3942
1603949400000|2020-10-29 05:30:00|15880.7|15870.7|15887.7|15877.7|15894.7|15884.7|15866.7|15856.7|4744
1603949700000|2020-10-29 05:35:00|15886.7|15876.7|15915.7|15905.7|15916.7|15906.7|15877.7|15867.7|8152
1603950000000|2020-10-29 05:40:00|15914.7|15904.7|15914.7|15904.7|15923.7|15913.7|15893.7|15883.7|6328
1603950300000|2020-10-29 05:45:00|15913.7|15903.7|15894.7|15884.7|15917.7|15907.7|15876.7|15866.7|4469
1603950600000|2020-10-29 05:50:00|15895.7|15885.7|15900.7|15890.7|15914.7|15904.7|15894.7|15884.7|3574
1603950900000|2020-10-29 05:55:00|15897.7|15887.7|15935.7|15925.7|15939.7|15929.7|15897.7|15887.7|3301
1603951200000|2020-10-29 06:00:00|15933.7|15923.7|15949.7|15939.7|15951.7|15941.7|15914.7|15904.7|3664
1603951500000|2020-10-29 06:05:00|15951.7|15941.7|15958.7|15948.7|15964.7|15954.7|15936.7|15926.7|3159
1603951800000|2020-10-29 06:10:00|15959.7|15949.7|15977.7|15967.7|15981.7|15971.7|15958.7|15948.7|4854
1603952100000|2020-10-29 06:15:00|15975.7|15965.7|15979.7|15969.7|15979.7|15969.7|15952.7|15942.7|4976
1603952400000|2020-10-29 06:20:00|15978.7|15968.7|15999.7|15989.7|16013.7|16003.7|15968.7|15958.7|4884
1603952700000|2020-10-29 06:25:00|16001.7|15991.7|15969.7|15959.7|16012.7|16002.7|15958.7|15948.7|4995
1603953000000|2020-10-29 06:30:00|15968.7|15958.7|15964.7|15954.7|15974.7|15964.7|15954.7|15944.7|1821
1603953300000|2020-10-29 06:35:00|15965.7|15955.7|15962.7|15952.7|15976.7|15966.7|15957.7|15947.7|2765
1603953600000|2020-10-29 06:40:00|15963.7|15953.7|15941.7|15931.7|15966.7|15956.7|15940.7|15930.7|3792
1603953900000|2020-10-29 06:45:00|15942.7|15932.7|15938.7|15928.7|15951.7|15941.7|15937.7|15927.7|3690
1603954200000|2020-10-29 06:50:00|15937.7|15927.7|15900.7|15890.7|15940.7|15930.7|15900.7|15890.7|7998
1603954500000|2020-10-29 06:55:00|15899.7|15889.7|15866.7|15856.7|15910.7|15900.7|15856.7|15846.7|15791
1603954800000|2020-10-29 07:00:00|15867.7|15857.7|15832.7|15822.7|15867.7|15857.7|15824.7|15814.7|6803
1603955100000|2020-10-29 07:05:00|15831.7|15821.7|15824.7|15814.7|15832.7|15822.7|15821.7|15811.7|1999
1603955400000|2020-10-29 07:10:00|15823.7|15813.7|15835.7|15825.7|15835.7|15825.7|15820.7|15810.7|2903
1603955700000|2020-10-29 07:15:00|15833.7|15823.7|15832.7|15822.7|15835.7|15825.7|15827.7|15817.7|942
1603956000000|2020-10-29 07:20:00|15831.7|15821.7|15832.7|15822.7|15834.7|15824.7|15831.7|15821.7|887
1603956300000|2020-10-29 07:25:00|15831.7|15821.7|15836.7|15826.7|15836.7|15826.7|15831.7|15821.7|931
1603956600000|2020-10-29 07:30:00|15835.7|15825.7|15826.7|15816.7|15836.7|15826.7|15823.7|15813.7|1399
1603956900000|2020-10-29 07:35:00|15825.7|15815.7|15831.7|15821.7|15836.7|15826.7|15825.7|15815.7|600
1603957200000|2020-10-29 07:40:00|15834.7|15824.7|15834.7|15824.7|15836.7|15826.7|15833.7|15823.7|671
1603957500000|2020-10-29 07:45:00|15833.7|15823.7|15836.7|15826.7|15838.7|15828.7|15829.7|15819.7|628
1603957800000|2020-10-29 07:50:00|15837.7|15827.7|15840.7|15830.7|15840.7|15830.7|15836.7|15826.7|849
1603958100000|2020-10-29 07:55:00|15839.7|15829.7|15848.7|15838.7|15848.7|15838.7|15838.7|15828.7|1133
1603958400000|2020-10-29 08:00:00|15849.7|15837.7|15861.7|15849.7|15863.7|15851.7|15849.7|15837.7|1722
1603958700000|2020-10-29 08:05:00|15862.7|15850.7|15852.7|15840.7|15863.7|15851.7|15852.7|15840.7|1412
1603959000000|2020-10-29 08:10:00|15853.7|15841.7|15847.7|15836.7|15861.7|15849.7|15847.7|15836.7|1046
1603959300000|2020-10-29 08:15:00|15846.7|15835.7|15857.7|15844.7|15860.7|15849.7|15846.7|15834.7|1835
1603959600000|2020-10-29 08:20:00|15856.7|15845.7|15870.7|15858.7|15871.7|15859.7|15856.7|15844.7|1024
1603959900000|2020-10-29 08:25:00|15871.7|15859.7|15864.7|15851.7|15871.7|15859.7|15858.7|15846.7|869
1603960200000|2020-10-29 08:30:00|15867.6|15843.6|15877.5|15853.5|15892.7|15868.7|15852.3|15828.3|1
1603960500000|2020-10-29 08:35:00|15877.2|15853.2|15876.1|15852.1|15884.6|15860.6|15853.7|15829.7|97
1603960800000|2020-10-29 08:40:00|15875.9|15851.9|15876.1|15852.1|15887.7|15863.7|15860.8|15836.8|0
1603961100000|2020-10-29 08:45:00|15874.7|15850.7|15850.1|15826.1|15880.3|15856.3|15846.6|15822.6|0
1603961400000|2020-10-29 08:50:00|15849.7|15825.7|15847.5|15823.5|15855.1|15831.1|15838.7|15814.7|0
1603961700000|2020-10-29 08:55:00|15847|15823|15846.5|15822.5|15853.2|15829.2|15825.4|15801.4|0
1603962000000|2020-10-29 09:00:00|15868.7|15857.7|15866.7|15853.7|15868.7|15857.7|15859.7|15847.7|174
1603962300000|2020-10-29 09:05:00|15865.7|15852.7|15872.7|15860.7|15873.7|15862.7|15865.7|15851.7|209
1603962600000|2020-10-29 09:10:00|15873.7|15862.7|15865.7|15853.7|15875.7|15863.7|15865.7|15853.7|172
1603962900000|2020-10-29 09:15:00|15866.7|15854.7|15865.7|15853.7|15869.7|15858.7|15863.7|15852.7|133
1603963200000|2020-10-29 09:20:00|15864.7|15852.7|15866.7|15854.7|15868.7|15856.7|15863.7|15851.7|154
1603963500000|2020-10-29 09:25:00|15865.7|15855.7|15869.7|15857.7|15870.7|15858.7|15865.7|15854.7|64
1603963800000|2020-10-29 09:30:00|15868.7|15858.7|15867.7|15856.7|15871.7|15859.7|15865.7|15853.7|251
1603964100000|2020-10-29 09:35:00|15866.7|15855.7|15868.7|15856.7|15869.7|15858.7|15865.7|15854.7|117
1603964400000|2020-10-29 09:40:00|15869.7|15857.7|15869.7|15857.7|15872.7|15861.7|15867.7|15856.7|220
1603964700000|2020-10-29 09:45:00|15868.7|15856.7|15869.7|15857.7|15871.7|15860.7|15867.7|15856.7|131
1603965000000|2020-10-29 09:50:00|15870.7|15858.7|15863.7|15851.7|15870.7|15859.7|15861.7|15850.7|197
1603965300000|2020-10-29 09:55:00|15861.7|15850.7|15864.7|15852.7|15864.7|15852.7|15861.7|15850.7|48
1603965600000|2020-10-29 10:00:00|15863.7|15851.7|15856.7|15845.7|15864.7|15851.7|15855.7|15843.7|148
1603965900000|2020-10-29 10:05:00|15855.7|15844.7|15859.7|15847.7|15862.7|15851.7|15855.7|15843.7|256
1603966200000|2020-10-29 10:10:00|15858.7|15846.7|15858.7|15846.7|15860.7|15848.7|15849.7|15837.7|229
1603966500000|2020-10-29 10:15:00|15859.7|15847.7|15854.7|15843.7|15859.7|15847.7|15851.7|15840.7|97
1603966800000|2020-10-29 10:20:00|15853.7|15842.7|15851.7|15840.7|15859.7|15847.7|15851.7|15840.7|230
1603967100000|2020-10-29 10:25:00|15852.7|15839.7|15843.7|15832.7|15852.7|15841.7|15843.7|15832.7|127
1603967400000|2020-10-29 10:30:00|15844.7|15831.7|15841.7|15829.7|15846.7|15835.7|15839.7|15828.7|256
1603967700000|2020-10-29 10:35:00|15840.7|15828.7|15844.7|15832.7|15845.7|15834.7|15840.7|15828.7|110
1603968000000|2020-10-29 10:40:00|15845.7|15833.7|15852.7|15840.7|15853.7|15841.7|15844.7|15833.7|310
1603968300000|2020-10-29 10:45:00|15851.7|15839.7|15858.7|15846.7|15859.7|15847.7|15849.7|15838.7|113
1603968600000|2020-10-29 10:50:00|15859.7|15847.7|15858.7|15846.7|15862.7|15850.7|15856.7|15844.7|81
1603968900000|2020-10-29 10:55:00|15859.7|15847.7|15859.7|15847.7|15863.7|15852.7|15859.7|15847.7|65
1603969200000|2020-10-29 11:00:00|15858.7|15849.7|15858.7|15846.7|15860.7|15849.7|15854.7|15842.7|140
1603969500000|2020-10-29 11:05:00|15857.7|15845.7|15851.7|15839.7|15857.7|15846.7|15850.7|15839.7|163
1603969800000|2020-10-29 11:10:00|15849.7|15840.7|15843.7|15832.7|15851.7|15840.7|15842.7|15830.7|101
1603970100000|2020-10-29 11:15:00|15844.7|15831.7|15839.7|15828.7|15845.7|15834.7|15839.7|15827.7|44
1603970400000|2020-10-29 11:20:00|15838.7|15827.7|15841.7|15830.7|15842.7|15831.7|15838.7|15826.7|140
1603970700000|2020-10-29 11:25:00|15840.7|15829.7|15835.7|15823.7|15840.7|15829.7|15834.7|15823.7|162
1603971000000|2020-10-29 11:30:00|15836.7|15824.7|15841.7|15830.7|15841.7|15830.7|15836.7|15823.7|154
1603971300000|2020-10-29 11:35:00|15842.7|15829.7|15834.7|15822.7|15844.7|15833.7|15833.7|15822.7|217
1603971600000|2020-10-29 11:40:00|15835.7|15823.7|15833.7|15821.7|15837.7|15825.7|15829.7|15817.7|333
1603971900000|2020-10-29 11:45:00|15834.7|15822.7|15834.7|15822.7|15837.7|15825.7|15832.7|15820.7|79
1603972200000|2020-10-29 11:50:00|15835.7|15823.7|15837.7|15825.7|15837.7|15826.7|15832.7|15821.7|118
1603972500000|2020-10-29 11:55:00|15838.7|15826.7|15829.7|15817.7|15839.7|15827.7|15828.7|15816.7|138
1603972800000|2020-10-29 12:00:00|15830.7|15818.7|15840.7|15828.7|15841.7|15830.7|15826.7|15815.7|193
1603973100000|2020-10-29 12:05:00|15841.7|15829.7|15845.7|15833.7|15845.7|15833.7|15837.7|15825.7|86
1603973400000|2020-10-29 12:10:00|15844.7|15832.7|15848.7|15836.7|15851.7|15839.7|15842.7|15830.7|120
1603973700000|2020-10-29 12:15:00|15847.7|15835.7|15842.7|15830.7|15849.7|15837.7|15842.7|15830.7|131
1603974000000|2020-10-29 12:20:00|15841.7|15829.7|15848.7|15836.7|15849.7|15838.7|15838.7|15827.7|68
1603974300000|2020-10-29 12:25:00|15849.7|15837.7|15850.7|15837.7|15850.7|15838.7|15844.7|15832.7|98
1603974600000|2020-10-29 12:30:00|15849.7|15838.7|15860.7|15849.7|15860.7|15849.7|15847.7|15836.7|143
1603974900000|2020-10-29 12:35:00|15859.7|15848.7|15863.7|15851.7|15873.7|15862.7|15858.7|15846.7|266
1603975200000|2020-10-29 12:40:00|15864.7|15852.7|15864.7|15852.7|15865.7|15854.7|15857.7|15845.7|218
1603975500000|2020-10-29 12:45:00|15865.7|15853.7|15865.7|15853.7|15867.7|15855.7|15859.7|15848.7|101
1603975800000|2020-10-29 12:50:00|15864.7|15852.7|15862.7|15850.7|15867.7|15856.7|15861.7|15850.7|63
1603976100000|2020-10-29 12:55:00|15861.7|15849.7|15856.7|15844.7|15862.7|15849.7|15853.7|15842.7|84
1603976400000|2020-10-29 13:00:00|15854.7|15843.7|15852.7|15841.7|15859.7|15847.7|15851.7|15840.7|147
1603976700000|2020-10-29 13:05:00|15853.7|15840.7|15847.7|15835.7|15853.7|15840.7|15843.7|15831.7|145
1603977000000|2020-10-29 13:10:00|15848.7|15836.7|15852.7|15840.7|15852.7|15841.7|15845.7|15833.7|65
1603977300000|2020-10-29 13:15:00|15851.7|15839.7|15850.7|15838.7|15854.7|15842.7|15848.7|15837.7|26
1603977600000|2020-10-29 13:20:00|15851.7|15839.7|15849.7|15837.7|15852.7|15840.7|15847.7|15836.7|45
1603977900000|2020-10-29 13:25:00|15848.7|15836.7|15842.7|15831.7|15848.7|15837.7|15842.7|15830.7|72
1603978200000|2020-10-29 13:30:00|15843.7|15830.7|15831.7|15819.7|15852.7|15840.7|15825.7|15814.7|1247
1603978500000|2020-10-29 13:35:00|15830.7|15817.7|15822.7|15810.7|15834.7|15823.7|15820.7|15808.7|553
1603978800000|2020-10-29 13:40:00|15821.7|15809.7|15823.7|15811.7|15826.7|15814.7|15816.7|15804.7|487
1603979100000|2020-10-29 13:45:00|15824.7|15812.7|15835.7|15823.7|15841.7|15829.7|15816.7|15804.7|724
1603979400000|2020-10-29 13:50:00|15836.7|15824.7|15864.7|15852.7|15864.7|15853.7|15833.7|15821.7|920
1603979700000|2020-10-29 13:55:00|15863.7|15850.7|15870.7|15859.7|15872.7|15861.7|15861.7|15850.7|995
1603980000000|2020-10-29 14:00:00|15869.7|15858.7|15882.7|15871.7|15884.7|15873.7|15865.7|15854.7|654
1603980300000|2020-10-29 14:05:00|15881.7|15870.7|15880.7|15868.7|15882.7|15870.7|15874.7|15862.7|475
1603980600000|2020-10-29 14:10:00|15881.7|15869.7|15868.7|15856.7|15884.7|15873.7|15866.7|15855.7|164
1603980900000|2020-10-29 14:15:00|15869.7|15857.7|15878.7|15866.7|15880.7|15868.7|15864.7|15853.7|195
1603981200000|2020-10-29 14:20:00|15879.7|15867.7|15883.7|15870.7|15885.7|15874.7|15874.7|15862.7|136
1603981500000|2020-10-29 14:25:00|15884.7|15871.7|15882.7|15870.7|15885.7|15873.7|15878.7|15867.7|204
1603981800000|2020-10-29 14:30:00|15883.7|15871.7|15882.7|15870.7|15886.7|15875.7|15881.7|15870.7|164
1603982100000|2020-10-29 14:35:00|15881.7|15871.7|15887.7|15875.7|15889.7|15878.7|15878.7|15866.7|226
1603982400000|2020-10-29 14:40:00|15886.7|15876.7|15884.7|15872.7|15888.7|15877.7|15879.7|15868.7|152
1603982700000|2020-10-29 14:45:00|15885.7|15873.7|15880.7|15868.7|15888.7|15876.7|15878.7|15867.7|127
1603983000000|2020-10-29 14:50:00|15881.7|15869.7|15876.7|15864.7|15883.7|15872.7|15874.7|15863.7|179
1603983300000|2020-10-29 14:55:00|15877.7|15865.7|15878.7|15866.7|15882.7|15870.7|15874.7|15863.7|139
1603983600000|2020-10-29 15:00:00|15879.7|15867.7|15872.7|15861.7|15879.7|15867.7|15871.7|15860.7|289
1603983900000|2020-10-29 15:05:00|15871.7|15860.7|15874.7|15863.7|15876.7|15865.7|15871.7|15860.7|100
1603984200000|2020-10-29 15:10:00|15875.7|15862.7|15880.7|15868.7|15880.7|15869.7|15873.7|15861.7|357
1603984500000|2020-10-29 15:15:00|15879.7|15867.7|15884.7|15872.7|15886.7|15874.7|15877.7|15865.7|568
1603984800000|2020-10-29 15:20:00|15885.7|15873.7|15884.7|15873.7|15887.7|15876.7|15882.7|15871.7|156
1603985100000|2020-10-29 15:25:00|15885.7|15872.7|15882.7|15871.7|15888.7|15876.7|15882.7|15870.7|188
1603985400000|2020-10-29 15:30:00|15883.7|15872.7|15882.7|15869.7|15885.7|15874.7|15881.7|15869.7|581
1603985700000|2020-10-29 15:35:00|15881.7|15868.7|15886.7|15874.7|15886.7|15875.7|15878.7|15867.7|438
1603986000000|2020-10-29 15:40:00|15885.7|15873.7|15882.7|15871.7|15886.7|15874.7|15881.7|15870.7|629
1603986300000|2020-10-29 15:45:00|15881.7|15870.7|15882.7|15870.7|15884.7|15873.7|15879.7|15868.7|134
1603986600000|2020-10-29 15:50:00|15881.7|15869.7|15879.7|15867.7|15882.7|15871.7|15877.7|15866.7|143
1603986900000|2020-10-29 15:55:00|15880.7|15868.7|15875.7|15863.7|15885.7|15874.7|15873.7|15862.7|190
1603987200000|2020-10-29 16:00:00|15876.7|15864.7|15878.7|15865.7|15882.7|15870.7|15875.7|15864.7|137
1603987500000|2020-10-29 16:05:00|15877.7|15866.7|15880.7|15868.7|15882.7|15871.7|15877.7|15864.7|45
1603987800000|2020-10-29 16:10:00|15881.7|15867.7|15884.7|15872.7|15884.7|15872.7|15878.7|15866.7|58
1603988100000|2020-10-29 16:15:00|15883.7|15871.7|15887.7|15876.7|15887.7|15876.7|15883.7|15871.7|121
1603988400000|2020-10-29 16:20:00|15888.7|15875.7|15888.7|15876.7|15890.7|15879.7|15886.7|15874.7|133
1603988700000|2020-10-29 16:25:00|15889.7|15877.7|15882.7|15870.7|15891.7|15879.7|15882.7|15870.7|170
1603989000000|2020-10-29 16:30:00|15881.7|15869.7|15884.7|15872.7|15885.7|15873.7|15877.7|15865.7|206
1603989300000|2020-10-29 16:35:00|15883.7|15871.7|15887.7|15875.7|15888.7|15877.7|15883.7|15871.7|137
1603989600000|2020-10-29 16:40:00|15886.7|15874.7|15884.7|15872.7|15887.7|15876.7|15883.7|15872.7|77
1603989900000|2020-10-29 16:45:00|15885.7|15873.7|15885.7|15873.7|15886.7|15874.7|15883.7|15871.7|93
1603990200000|2020-10-29 16:50:00|15886.7|15874.7|15883.7|15871.7|15887.7|15876.7|15882.7|15870.7|69
1603990500000|2020-10-29 16:55:00|15882.7|15870.7|15879.7|15867.7|15883.7|15871.7|15879.7|15867.7|58
1603990800000|2020-10-29 17:00:00|15880.7|15868.7|15881.7|15869.7|15882.7|15870.7|15879.7|15867.7|39
1603991100000|2020-10-29 17:05:00|15880.7|15868.7|15879.7|15867.7|15885.7|15873.7|15878.7|15867.7|121
1603991400000|2020-10-29 17:10:00|15878.7|15868.7|15885.7|15874.7|15885.7|15874.7|15878.7|15867.7|48
1603991700000|2020-10-29 17:15:00|15884.7|15873.7|15889.7|15878.7|15890.7|15879.7|15881.7|15870.7|124
1603992000000|2020-10-29 17:20:00|15890.7|15879.7|15895.7|15883.7|15896.7|15884.7|15888.7|15876.7|286
1603992300000|2020-10-29 17:25:00|15894.7|15882.7|15904.7|15892.7|15905.7|15894.7|15893.7|15882.7|207
1603992600000|2020-10-29 17:30:00|15903.7|15891.7|15904.7|15892.7|15905.7|15894.7|15900.7|15889.7|287
1603992900000|2020-10-29 17:35:00|15903.7|15891.7|15906.7|15895.7|15906.7|15895.7|15902.7|15891.7|88
1603993200000|2020-10-29 17:40:00|15907.7|15896.7|15907.7|15895.7|15911.7|15900.7|15906.7|15894.7|212
1603993500000|2020-10-29 17:45:00|15906.7|15894.7|15903.7|15891.7|15908.7|15896.7|15902.7|15891.7|80
1603993800000|2020-10-29 17:50:00|15902.7|15892.7|15906.7|15894.7|15906.7|15894.7|15901.7|15890.7|34
1603994100000|2020-10-29 17:55:00|15905.7|15895.7|15904.7|15892.7|15906.7|15895.7|15902.7|15891.7|65
1603994400000|2020-10-29 18:00:00|15905.7|15893.7|15907.7|15895.7|15909.7|15898.7|15904.7|15892.7|109
1603994700000|2020-10-29 18:05:00|15908.7|15896.7|15907.7|15895.7|15910.7|15899.7|15906.7|15894.7|212
1603995000000|2020-10-29 18:10:00|15906.7|15896.7|15908.7|15896.7|15908.7|15897.7|15905.7|15894.7|88
1603995300000|2020-10-29 18:15:00|15907.7|15897.7|15909.7|15898.7|15911.7|15900.7|15907.7|15896.7|128
1603995600000|2020-10-29 18:20:00|15908.7|15897.7|15909.7|15898.7|15911.7|15899.7|15907.7|15896.7|119
1603995900000|2020-10-29 18:25:00|15910.7|15901.7|15911.7|15899.7|15913.7|15901.7|15909.7|15898.7|340
1603996200000|2020-10-29 18:30:00|15912.7|15900.7|15913.7|15902.7|15913.7|15902.7|15908.7|15897.7|221
1603996500000|2020-10-29 18:35:00|15912.7|15901.7|15908.7|15896.7|15913.7|15902.7|15905.7|15894.7|115
1603996800000|2020-10-29 18:40:00|15907.7|15895.7|15908.7|15896.7|15910.7|15898.7|15907.7|15895.7|100
1603997100000|2020-10-29 18:45:00|15909.7|15897.7|15905.7|15894.7|15909.7|15898.7|15903.7|15892.7|149
1603997400000|2020-10-29 18:50:00|15906.7|15893.7|15907.7|15895.7|15908.7|15897.7|15903.7|15892.7|190
1603997700000|2020-10-29 18:55:00|15906.7|15894.7|15905.7|15894.7|15909.7|15898.7|15905.7|15894.7|220
1603998000000|2020-10-29 19:00:00|15906.7|15895.7|15909.7|15897.7|15909.7|15897.7|15904.7|15893.7|244
1603998300000|2020-10-29 19:05:00|15910.7|15896.7|15908.7|15896.7|15913.7|15902.7|15907.7|15896.7|394
1603998600000|2020-10-29 19:10:00|15909.7|15897.7|15907.7|15895.7|15909.7|15897.7|15904.7|15893.7|180
1603998900000|2020-10-29 19:15:00|15906.7|15894.7|15904.7|15892.7|15906.7|15894.7|15900.7|15889.7|181
1603999200000|2020-10-29 19:20:00|15905.7|15893.7|15909.7|15898.7|15909.7|15898.7|15904.7|15893.7|83
1603999500000|2020-10-29 19:25:00|15908.7|15897.7|15907.7|15896.7|15911.7|15900.7|15905.7|15894.7|166
1603999800000|2020-10-29 19:30:00|15908.7|15895.7|15906.7|15895.7|15909.7|15898.7|15905.7|15894.7|91
1604000100000|2020-10-29 19:35:00|15907.7|15896.7|15907.7|15895.7|15908.7|15897.7|15905.7|15894.7|55
1604000400000|2020-10-29 19:40:00|15906.7|15896.7|15906.7|15896.7|15909.7|15897.7|15905.7|15894.7|81
1604000700000|2020-10-29 19:45:00|15906.2|15896.2|15913.2|15903.2|15915.2|15905.2|15905.7|15895.7|101
1604001000000|2020-10-29 19:50:00|15912.7|15902.7|15911.7|15901.7|15916.2|15906.2|15909.2|15899.2|198
1604001300000|2020-10-29 19:55:00|15910.7|15900.7|15902.7|15892.7|15910.7|15900.7|15902.2|15892.2|222
1604001600000|2020-10-29 20:00:00|15901.7|15891.7|15900.7|15890.7|15904.2|15894.2|15897.7|15887.7|267
1604001900000|2020-10-29 20:05:00|15901.2|15891.2|15905.7|15895.7|15908.2|15898.2|15901.2|15891.2|279
1604002200000|2020-10-29 20:10:00|15905.2|15895.2|15893.7|15883.7|15905.2|15895.2|15893.2|15883.2|73
1604002500000|2020-10-29 20:15:00|15895.2|15885.2|15893.7|15883.7|15896.2|15886.2|15892.7|15882.7|59
1604002800000|2020-10-29 20:20:00|15894.2|15884.2|15894.7|15884.7|15894.7|15884.7|15894.2|15884.2|4
1604003100000|2020-10-29 20:25:00|15895.2|15885.2|15893.2|15883.2|15895.2|15885.2|15893.2|15883.2|3
1604003400000|2020-10-29 20:30:00|15893.7|15883.7|15879.7|15869.7|15893.7|15883.7|15879.7|15869.7|229
1604003700000|2020-10-29 20:35:00|15878.2|15868.2|15878.2|15868.2|15880.7|15870.7|15877.7|15867.7|77
1604004000000|2020-10-29 20:40:00|15878.7|15868.7|15883.7|15873.7|15887.7|15877.7|15878.7|15868.7|59
1604004300000|2020-10-29 20:45:00|15884.7|15874.7|15887.7|15877.7|15891.2|15881.2|15883.2|15873.2|35
1604004600000|2020-10-29 20:50:00|15887.2|15877.2|15883.7|15873.7|15887.2|15877.2|15883.7|15873.7|10
1604004900000|2020-10-29 20:55:00|15883.2|15873.2|15881.7|15871.7|15883.2|15873.2|15881.2|15871.2|7
1604005200000|2020-10-29 21:00:00|15882.2|15872.2|15877.2|15867.2|15882.7|15872.7|15876.7|15866.7|16
1604005500000|2020-10-29 21:05:00|15877.7|15867.7|15878.2|15868.2|15878.2|15868.2|15876.2|15866.2|11
1604005800000|2020-10-29 21:10:00|15877.2|15867.2|15875.2|15865.2|15878.2|15868.2|15874.2|15864.2|29
1604006100000|2020-10-29 21:15:00|15883.8|15859.8|15880.4|15856.4|15886.9|15862.9|15880.1|15856.1|0
1604006400000|2020-10-29 21:20:00|15879.5|15855.5|15864|15840|15879.7|15855.7|15859.7|15835.7|0
1604006700000|2020-10-29 21:25:00|15864.4|15840.4|15868.7|15844.7|15869.2|15845.2|15864.3|15840.3|0
1604007000000|2020-10-29 21:30:00|15869|15845|15868.6|15844.6|15869.3|15845.3|15867.7|15843.7|0
1604007300000|2020-10-29 21:35:00|15868.1|15844.1|15870.1|15846.1|15870.2|15846.2|15866.8|15842.8|0
1604007600000|2020-10-29 21:40:00|15870.8|15846.8|15871.6|15847.6|15872|15848|15870.1|15846.1|0
1604007900000|2020-10-29 21:45:00|15870.9|15846.9|15870.9|15846.9|15871.8|15847.8|15870.1|15846.1|0
1604008200000|2020-10-29 21:50:00|15870.8|15846.8|15871.7|15847.7|15872.1|15848.1|15870.5|15846.5|0
1604008500000|2020-10-29 21:55:00|15871.6|15847.6|15866|15842|15873.8|15849.8|15865.6|15841.6|0
1604008800000|2020-10-29 22:00:00|15848.6|15824.6|15869.2|15845.2|15871|15847|15844.1|15820.1|0
1604009100000|2020-10-29 22:05:00|15870.1|15846.1|15850.5|15826.5|15873.7|15849.7|15846.8|15822.8|0
1604009400000|2020-10-29 22:10:00|15850.9|15826.9|15859.1|15835.1|15862.3|15838.3|15839.8|15815.8|0
1604009700000|2020-10-29 22:15:00|15858.6|15834.6|15861.5|15837.5|15863.3|15839.3|15856.8|15832.8|0
1604010000000|2020-10-29 22:20:00|15862.4|15838.4|15867.9|15843.9|15868.8|15844.8|15857.8|15833.8|0
1604010300000|2020-10-29 22:25:00|15868.8|15844.8|15848.7|15824.7|15868.8|15844.8|15835.5|15811.5|0
1604010600000|2020-10-29 22:30:00|15849.6|15825.6|15855.3|15831.3|15856.1|15832.1|15841.5|15817.5|0
1604010900000|2020-10-29 22:35:00|15854.8|15830.8|15840.7|15816.7|15856.2|15832.2|15840.7|15816.7|0
1604011200000|2020-10-29 22:40:00|15841.2|15817.2|15848|15824|15854.4|15830.4|15841.2|15817.2|0
1604011500000|2020-10-29 22:45:00|15848.5|15824.5|15861.6|15837.6|15862.5|15838.5|15846.2|15822.2|0
1604011800000|2020-10-29 22:50:00|15862.5|15838.5|15857.5|15833.5|15864.3|15840.3|15856.1|15832.1|0
1604012100000|2020-10-29 22:55:00|15858|15834|15857.3|15833.3|15861.6|15837.6|15856.1|15832.1|0
1604012400000|2020-10-29 23:00:00|15857.7|15833.7|15872.8|15848.8|15876.5|15852.5|15855.9|15831.9|0
1604012700000|2020-10-29 23:05:00|15871.9|15847.9|15883.7|15859.7|15884.7|15860.7|15871.9|15847.9|0
1604013000000|2020-10-29 23:10:00|15882.8|15858.8|15882.8|15858.8|15883.7|15859.7|15877.4|15853.4|0
1604013300000|2020-10-29 23:15:00|15883.3|15859.3|15886.5|15862.5|15888.7|15864.7|15878.3|15854.3|0
1604013600000|2020-10-29 23:20:00|15886.9|15862.9|15880|15856|15887.4|15863.4|15880|15856|0
1604013900000|2020-10-29 23:25:00|15879.5|15855.5|15879.5|15855.5|15883.6|15859.6|15878.2|15854.2|0
1604014200000|2020-10-29 23:30:00|15880|15856|15893.8|15869.8|15896.1|15872.1|15880|15856|0
1604014500000|2020-10-29 23:35:00|15894.2|15870.2|15889.2|15865.2|15895.1|15871.1|15889.2|15865.2|0
1604014800000|2020-10-29 23:40:00|15889.7|15865.7|15887.1|15863.1|15893.9|15869.9|15886.6|15862.6|0
1604015100000|2020-10-29 23:45:00|15887.5|15863.5|15886.6|15862.6|15893.9|15869.9|15884.3|15860.3|0
1604015400000|2020-10-29 23:50:00|15887.1|15863.1|15879.3|15855.3|15888|15864|15878.4|15854.4|0
1604015700000|2020-10-29 23:55:00|15879.8|15855.8|15878.5|15854.5|15884|15860|15875.7|15851.7|0
1604016000000|2020-10-30 00:00:00|15878.1|15854.1|15864.8|15840.8|15883.1|15859.1|15854|15830|0
1604016300000|2020-10-30 00:05:00|15865.7|15841.7|15869.7|15845.7|15872.1|15848.1|15862.5|15838.5|0
1604016600000|2020-10-30 00:10:00|15870.1|15846.1|15879.4|15855.4|15879.4|15855.4|15868.3|15844.3|0
1604016900000|2020-10-30 00:15:00|15878.4|15854.4|15856.7|15832.7|15883.4|15859.4|15856.5|15832.5|0
1604017200000|2020-10-30 00:20:00|15857.4|15833.4|15861|15837|15869.3|15845.3|15854.2|15830.2|0
1604017500000|2020-10-30 00:25:00|15861.4|15837.4|15864.6|15840.6|15870|15846|15860.5|15836.5|0
1604017800000|2020-10-30 00:30:00|15863.2|15839.2|15870|15846|15870|15846|15859.6|15835.6|0
1604018100000|2020-10-30 00:35:00|15869.8|15845.8|15875|15851|15879.1|15855.1|15864.8|15840.8|0
1604018400000|2020-10-30 00:40:00|15874.5|15850.5|15862.3|15838.3|15874.5|15850.5|15862.3|15838.3|0
1604018700000|2020-10-30 00:45:00|15862.5|15838.5|15855.6|15831.6|15864.6|15840.6|15851.5|15827.5|0
1604019000000|2020-10-30 00:50:00|15855.1|15831.1|15865.1|15841.1|15869.7|15845.7|15855.1|15831.1|0
1604019300000|2020-10-30 00:55:00|15864.9|15840.9|15853.4|15829.4|15865.1|15841.1|15839.4|15815.4|0
1604019600000|2020-10-30 01:00:00|15840.1|15830.1|15878.1|15868.1|15889.1|15879.1|15840.1|15830.1|2223
1604019900000|2020-10-30 01:05:00|15877.6|15867.6|15871.6|15861.6|15878.1|15868.1|15864.6|15854.6|1546
1604020200000|2020-10-30 01:10:00|15872.1|15862.1|15863.1|15853.1|15874.1|15864.1|15858.1|15848.1|1045
1604020500000|2020-10-30 01:15:00|15861.1|15851.1|15854.1|15844.1|15862.1|15852.1|15842.1|15832.1|2016
1604020800000|2020-10-30 01:20:00|15854.6|15844.6|15834.6|15824.6|15854.6|15844.6|15834.6|15824.6|1794
1604021100000|2020-10-30 01:25:00|15833.6|15823.6|15838.6|15828.6|15854.1|15844.1|15823.6|15813.6|3688
1604021400000|2020-10-30 01:30:00|15840.1|15830.1|15838.1|15828.1|15872.1|15862.1|15819.1|15809.1|12823
1604021700000|2020-10-30 01:35:00|15837.6|15827.6|15836.1|15826.1|15844.1|15834.1|15797.1|15787.1|9782
1604022000000|2020-10-30 01:40:00|15833.1|15823.1|15813.6|15803.6|15858.1|15848.1|15800.6|15790.6|5387
1604022300000|2020-10-30 01:45:00|15815.1|15805.1|15847.1|15837.1|15862.1|15852.1|15810.1|15800.1|4666
1604022600000|2020-10-30 01:50:00|15846.1|15836.1|15874.1|15864.1|15878.1|15868.1|15837.1|15827.1|4592
1604022900000|2020-10-30 01:55:00|15872.1|15862.1|15863.1|15853.1|15891.1|15881.1|15860.1|15850.1|4581
1604023200000|2020-10-30 02:00:00|15860.1|15850.1|15840.1|15830.1|15871.1|15861.1|15840.1|15830.1|3245
1604023500000|2020-10-30 02:05:00|15842.1|15832.1|15834.1|15824.1|15852.1|15842.1|15826.1|15816.1|3182
1604023800000|2020-10-30 02:10:00|15833.1|15823.1|15809.1|15799.1|15833.1|15823.1|15809.1|15799.1|2965
1604024100000|2020-10-30 02:15:00|15810.1|15800.1|15807.1|15797.1|15829.1|15819.1|15802.1|15792.1|3559
1604024400000|2020-10-30 02:20:00|15806.1|15796.1|15825.1|15815.1|15825.1|15815.1|15794.1|15784.1|4474
1604024700000|2020-10-30 02:25:00|15827.1|15817.1|15822.1|15812.1|15833.1|15823.1|15810.1|15800.1|2328
1604025000000|2020-10-30 02:30:00|15823.1|15813.1|15808.1|15798.1|15823.1|15813.1|15797.1|15787.1|2436
1604025300000|2020-10-30 02:35:00|15807.1|15797.1|15827.1|15817.1|15843.1|15833.1|15805.1|15795.1|2387
1604025600000|2020-10-30 02:40:00|15826.1|15816.1|15841.1|15831.1|15845.1|15835.1|15826.1|15816.1|2039
1604025900000|2020-10-30 02:45:00|15842.1|15832.1|15853.1|15843.1|15858.1|15848.1|15834.1|15824.1|1952
1604026200000|2020-10-30 02:50:00|15852.1|15842.1|15820.1|15810.1|15853.1|15843.1|15817.1|15807.1|1693
1604026500000|2020-10-30 02:55:00|15818.1|15808.1|15813.1|15803.1|15827.1|15817.1|15808.1|15798.1|1509
1604026800000|2020-10-30 03:00:00|15812.1|15802.1|15809.1|15799.1|15820.1|15810.1|15801.1|15791.1|2077
1604027100000|2020-10-30 03:05:00|15808.1|15798.1|15808.1|15798.1|15839.1|15829.1|15806.1|15796.1|2532
1604027400000|2020-10-30 03:10:00|15807.1|15797.1|15827.1|15817.1|15836.1|15826.1|15806.1|15796.1|1608
1604027700000|2020-10-30 03:15:00|15826.1|15816.1|15829.1|15819.1|15829.1|15819.1|15814.1|15804.1|1169
1604028000000|2020-10-30 03:20:00|15832.1|15822.1|15832.1|15822.1|15848.1|15838.1|15830.1|15820.1|1854
1604028300000|2020-10-30 03:25:00|15831.1|15821.1|15816.1|15806.1|15831.1|15821.1|15811.1|15801.1|1974
1604028600000|2020-10-30 03:30:00|15818.1|15808.1|15828.1|15818.1|15833.1|15823.1|15816.1|15806.1|483
1604028900000|2020-10-30 03:35:00|15830.1|15820.1|15825.1|15815.1|15831.1|15821.1|15818.1|15808.1|219
1604029200000|2020-10-30 03:40:00|15824.1|15814.1|15816.1|15806.1|15824.1|15814.1|15815.1|15805.1|218
1604029500000|2020-10-30 03:45:00|15817.1|15807.1|15822.1|15812.1|15824.1|15814.1|15811.1|15801.1|538
1604029800000|2020-10-30 03:50:00|15821.1|15811.1|15819.1|15809.1|15825.1|15815.1|15818.1|15808.1|142
1604030100000|2020-10-30 03:55:00|15820.1|15810.1|15822.1|15812.1|15823.1|15813.1|15818.1|15808.1|92
1604030400000|2020-10-30 04:00:00|15820.1|15810.1|15825.1|15815.1|15828.1|15818.1|15819.1|15809.1|162
1604030700000|2020-10-30 04:05:00|15824.1|15814.1|15827.1|15817.1|15828.1|15818.1|15824.1|15814.1|117
1604031000000|2020-10-30 04:10:00|15830.1|15820.1|15830.1|15820.1|15832.1|15822.1|15828.1|15818.1|93
1604031300000|2020-10-30 04:15:00|15831.1|15821.1|15831.1|15821.1|15835.1|15825.1|15831.1|15821.1|165
1604031600000|2020-10-30 04:20:00|15832.1|15822.1|15833.1|15823.1|15835.1|15825.1|15829.1|15819.1|118
1604031900000|2020-10-30 04:25:00|15831.1|15821.1|15827.1|15817.1|15833.1|15823.1|15825.1|15815.1|97
1604032200000|2020-10-30 04:30:00|15828.1|15818.1|15826.1|15816.1|15829.1|15819.1|15825.1|15815.1|43
1604032500000|2020-10-30 04:35:00|15825.1|15815.1|15817.1|15807.1|15827.1|15817.1|15816.1|15806.1|446
1604032800000|2020-10-30 04:40:00|15818.1|15808.1|15822.1|15812.1|15822.1|15812.1|15814.1|15804.1|416
1604033100000|2020-10-30 04:45:00|15821.1|15811.1|15813.1|15803.1|15823.1|15813.1|15810.1|15800.1|408
1604033400000|2020-10-30 04:50:00|15809.1|15799.1|15811.1|15801.1|15814.1|15804.1|15805.1|15795.1|614
1604033700000|2020-10-30 04:55:00|15810.1|15800.1|15815.1|15805.1|15817.1|15807.1|15810.1|15800.1|137
1604034000000|2020-10-30 05:00:00|15814.1|15804.1|15820.1|15810.1|15821.1|15811.1|15795.1|15785.1|3215
1604034300000|2020-10-30 05:05:00|15819.1|15809.1|15829.1|15819.1|15833.1|15823.1|15819.1|15809.1|1558
1604034600000|2020-10-30 05:10:00|15830.1|15820.1|15802.1|15792.1|15841.1|15831.1|15798.1|15788.1|3030
1604034900000|2020-10-30 05:15:00|15803.1|15793.1|15786.1|15776.1|15803.1|15793.1|15786.1|15776.1|2785
1604035200000|2020-10-30 05:20:00|15787.1|15777.1|15771.1|15761.1|15797.1|15787.1|15771.1|15761.1|3206
1604035500000|2020-10-30 05:25:00|15770.1|15760.1|15744.1|15734.1|15775.1|15765.1|15740.1|15730.1|4134
1604035800000|2020-10-30 05:30:00|15742.1|15732.1|15726.1|15716.1|15760.1|15750.1|15721.1|15711.1|6297
1604036100000|2020-10-30 05:35:00|15727.1|15717.1|15694.1|15684.1|15727.1|15717.1|15692.1|15682.1|6308
1604036400000|2020-10-30 05:40:00|15693.1|15683.1|15685.1|15675.1|15694.1|15684.1|15670.1|15660.1|7344
1604036700000|2020-10-30 05:45:00|15684.1|15674.1|15693.1|15683.1|15706.1|15696.1|15678.1|15668.1|4456
1604037000000|2020-10-30 05:50:00|15691.1|15681.1|15681.1|15671.1|15702.1|15692.1|15681.1|15671.1|3406
1604037300000|2020-10-30 05:55:00|15682.1|15672.1|15647.1|15637.1|15682.1|15672.1|15646.1|15636.1|3644
1604037600000|2020-10-30 06:00:00|15646.1|15636.1|15622.1|15612.1|15649.1|15639.1|15613.1|15603.1|6709
1604037900000|2020-10-30 06:05:00|15621.1|15611.1|15586.1|15576.1|15623.1|15613.1|15579.1|15569.1|5977
1604038200000|2020-10-30 06:10:00|15585.1|15575.1|15611.1|15601.1|15622.1|15612.1|15582.1|15572.1|6380
1604038500000|2020-10-30 06:15:00|15612.1|15602.1|15595.1|15585.1|15612.1|15602.1|15580.1|15570.1|3740
1604038800000|2020-10-30 06:20:00|15596.1|15586.1|15615.1|15605.1|15628.1|15618.1|15592.1|15582.1|4897
1604039100000|2020-10-30 06:25:00|15613.1|15603.1|15595.1|15585.1|15631.1|15621.1|15586.1|15576.1|3148
1604039400000|2020-10-30 06:30:00|15596.1|15586.1|15569.1|15559.1|15613.1|15603.1|15567.1|15557.1|4859
1604039700000|2020-10-30 06:35:00|15571.1|15561.1|15594.1|15584.1|15604.1|15594.1|15557.1|15547.1|3720
1604040000000|2020-10-30 06:40:00|15593.1|15583.1|15604.1|15594.1|15616.1|15606.1|15593.1|15583.1|2825
1604040300000|2020-10-30 06:45:00|15603.1|15593.1|15592.1|15582.1|15608.1|15598.1|15576.1|15566.1|2843
1604040600000|2020-10-30 06:50:00|15591.1|15581.1|15604.1|15594.1|15611.1|15601.1|15591.1|15581.1|3664
1604040900000|2020-10-30 06:55:00|15605.1|15595.1|15627.1|15617.1|15628.1|15618.1|15605.1|15595.1|5234
1604041200000|2020-10-30 07:00:00|15626.1|15616.1|15625.1|15615.1|15640.1|15630.1|15614.1|15604.1|3339
1604041500000|2020-10-30 07:05:00|15624.1|15614.1|15621.1|15611.1|15634.1|15624.1|15615.1|15605.1|1276
1604041800000|2020-10-30 07:10:00|15620.1|15610.1|15623.1|15613.1|15630.1|15620.1|15614.1|15604.1|1421
1604042100000|2020-10-30 07:15:00|15621.1|15611.1|15602.1|15592.1|15622.1|15612.1|15602.1|15592.1|964
1604042400000|2020-10-30 07:20:00|15603.1|15593.1|15608.1|15598.1|15617.1|15607.1|15600.1|15590.1|798
1604042700000|2020-10-30 07:25:00|15609.1|15599.1|15599.1|15589.1|15610.1|15600.1|15596.1|15586.1|1073
1604043000000|2020-10-30 07:30:00|15598.1|15588.1|15628.1|15618.1|15632.1|15622.1|15598.1|15588.1|1105
1604043300000|2020-10-30 07:35:00|15630.1|15620.1|15648.1|15638.1|15649.1|15639.1|15627.1|15617.1|1914
1604043600000|2020-10-30 07:40:00|15647.1|15637.1|15637.1|15627.1|15647.1|15637.1|15631.1|15621.1|858
1604043900000|2020-10-30 07:45:00|15639.1|15629.1|15637.1|15627.1|15650.1|15640.1|15636.1|15626.1|654
1604044200000|2020-10-30 07:50:00|15638.1|15628.1|15636.1|15626.1|15640.1|15630.1|15633.1|15623.1|393
1604044500000|2020-10-30 07:55:00|15638.1|15628.1|15630.1|15620.1|15641.1|15631.1|15625.1|15615.1|1102
1604044800000|2020-10-30 08:00:00|15632.1|15618.1|15648.1|15636.1|15651.1|15639.1|15631.1|15618.1|1420
1604045100000|2020-10-30 08:05:00|15647.1|15635.1|15664.1|15653.1|15666.1|15654.1|15643.1|15632.1|1938
1604045400000|2020-10-30 08:10:00|15666.1|15654.1|15661.1|15649.1|15668.1|15655.1|15655.1|15643.1|647
1604045700000|2020-10-30 08:15:00|15664.1|15652.1|15664.1|15652.1|15671.1|15659.1|15660.1|15648.1|1148
1604046000000|2020-10-30 08:20:00|15665.1|15653.1|15668.1|15656.1|15680.1|15669.1|15658.1|15647.1|1278
1604046300000|2020-10-30 08:25:00|15667.1|15655.1|15664.1|15652.1|15677.1|15665.1|15657.1|15645.1|1880
1604046600000|2020-10-30 08:30:00|15669.7|15645.7|15681.3|15657.3|15681.3|15657.3|15654.9|15630.9|0
1604046900000|2020-10-30 08:35:00|15680.9|15656.9|15673.1|15649.1|15693.1|15669.1|15663.8|15639.8|551
1604047200000|2020-10-30 08:40:00|15673.3|15649.3|15646.3|15622.3|15673.3|15649.3|15643.2|15619.2|0
1604047500000|2020-10-30 08:45:00|15646.1|15622.1|15636|15612|15653.4|15629.4|15635.6|15611.6|0
1604047800000|2020-10-30 08:50:00|15635.6|15611.6|15626.5|15602.5|15652.5|15628.5|15620.6|15596.6|0
1604048100000|2020-10-30 08:55:00|15627.8|15603.8|15661.9|15637.9|15674.9|15650.9|15618.9|15594.9|0
1604048400000|2020-10-30 09:00:00|15652.1|15638.1|15674.1|15661.1|15677.1|15665.1|15642.1|15630.1|786
1604048700000|2020-10-30 09:05:00|15672.1|15660.1|15672.1|15660.1|15675.1|15662.1|15665.1|15654.1|246
1604049000000|2020-10-30 09:10:00|15671.1|15658.1|15664.1|15653.1|15672.1|15659.1|15664.1|15652.1|217
1604049300000|2020-10-30 09:15:00|15665.1|15656.1|15675.1|15663.1|15677.1|15666.1|15660.1|15648.1|534
1604049600000|2020-10-30 09:20:00|15676.1|15664.1|15672.1|15660.1|15679.1|15667.1|15671.1|15659.1|692
1604049900000|2020-10-30 09:25:00|15671.1|15661.1|15673.1|15661.1|15675.1|15664.1|15670.1|15659.1|329
1604050200000|2020-10-30 09:30:00|15675.1|15662.1|15671.1|15659.1|15676.1|15665.1|15668.1|15657.1|208
1604050500000|2020-10-30 09:35:00|15670.1|15658.1|15666.1|15654.1|15672.1|15660.1|15664.1|15653.1|231
1604050800000|2020-10-30 09:40:00|15667.1|15655.1|15679.1|15667.1|15680.1|15669.1|15666.1|15654.1|283
1604051100000|2020-10-30 09:45:00|15680.1|15668.1|15690.1|15679.1|15691.1|15680.1|15680.1|15668.1|720
1604051400000|2020-10-30 09:50:00|15691.1|15681.1|15684.1|15673.1|15694.1|15683.1|15683.1|15672.1|320
1604051700000|2020-10-30 09:55:00|15685.1|15672.1|15687.1|15675.1|15688.1|15677.1|15682.1|15671.1|201
1604052000000|2020-10-30 10:00:00|15686.1|15676.1|15680.1|15668.1|15686.1|15676.1|15679.1|15668.1|119
1604052300000|2020-10-30 10:05:00|15679.1|15667.1|15678.1|15666.1|15683.1|15672.1|15674.1|15663.1|492
1604052600000|2020-10-30 10:10:00|15677.1|15667.1|15679.1|15668.1|15680.1|15669.1|15675.1|15664.1|367
1604052900000|2020-10-30 10:15:00|15680.1|15669.1|15672.1|15660.1|15680.1|15669.1|15670.1|15659.1|272
1604053200000|2020-10-30 10:20:00|15671.1|15659.1|15673.1|15661.1|15675.1|15664.1|15671.1|15659.1|186
1604053500000|2020-10-30 10:25:00|15674.1|15662.1|15684.1|15672.1|15684.1|15672.1|15673.1|15661.1|160
1604053800000|2020-10-30 10:30:00|15683.1|15673.1|15688.1|15677.1|15690.1|15679.1|15681.1|15669.1|145
1604054100000|2020-10-30 10:35:00|15690.1|15679.1|15685.1|15673.1|15693.1|15682.1|15684.1|15673.1|193
1604054400000|2020-10-30 10:40:00|15684.1|15674.1|15682.1|15670.1|15684.1|15674.1|15677.1|15666.1|118
1604054700000|2020-10-30 10:45:00|15683.1|15671.1|15683.1|15671.1|15694.1|15683.1|15683.1|15671.1|136
1604055000000|2020-10-30 10:50:00|15684.1|15672.1|15694.1|15683.1|15694.1|15683.1|15681.1|15669.1|93
1604055300000|2020-10-30 10:55:00|15696.1|15682.1|15703.1|15691.1|15705.1|15694.1|15695.1|15682.1|504
1604055600000|2020-10-30 11:00:00|15704.1|15692.1|15705.1|15693.1|15711.1|15700.1|15702.1|15691.1|378
1604055900000|2020-10-30 11:05:00|15706.1|15694.1|15720.1|15708.1|15721.1|15709.1|15701.1|15690.1|801
1604056200000|2020-10-30 11:10:00|15719.1|15707.1|15723.1|15711.1|15730.1|15719.1|15719.1|15707.1|901
1604056500000|2020-10-30 11:15:00|15721.1|15710.1|15716.1|15705.1|15723.1|15711.1|15712.1|15701.1|252
1604056800000|2020-10-30 11:20:00|15717.1|15706.1|15708.1|15696.1|15717.1|15706.1|15708.1|15696.1|140
1604057100000|2020-10-30 11:25:00|15709.1|15697.1|15712.1|15701.1|15716.1|15704.1|15708.1|15696.1|96
1604057400000|2020-10-30 11:30:00|15713.1|15702.1|15711.1|15699.1|15715.1|15704.1|15710.1|15699.1|53
1604057700000|2020-10-30 11:35:00|15710.1|15698.1|15705.1|15693.1|15710.1|15698.1|15705.1|15693.1|35
1604058000000|2020-10-30 11:40:00|15706.1|15694.1|15711.1|15699.1|15714.1|15703.1|15705.1|15693.1|166
1604058300000|2020-10-30 11:45:00|15712.1|15700.1|15701.1|15689.1|15712.1|15701.1|15700.1|15689.1|65
1604058600000|2020-10-30 11:50:00|15702.1|15690.1|15704.1|15692.1|15705.1|15693.1|15700.1|15688.1|95
1604058900000|2020-10-30 11:55:00|15703.1|15691.1|15706.1|15695.1|15707.1|15695.1|15700.1|15689.1|50
1604059200000|2020-10-30 12:00:00|15705.1|15694.1|15703.1|15691.1|15709.1|15698.1|15700.1|15689.1|77
1604059500000|2020-10-30 12:05:00|15702.1|15690.1|15700.1|15688.1|15702.1|15690.1|15696.1|15685.1|60
1604059800000|2020-10-30 12:10:00|15698.1|15687.1|15695.1|15684.1|15700.1|15688.1|15693.1|15682.1|198
1604060100000|2020-10-30 12:15:00|15696.1|15685.1|15692.1|15680.1|15698.1|15686.1|15691.1|15679.1|229
1604060400000|2020-10-30 12:20:00|15691.1|15679.1|15690.1|15678.1|15692.1|15681.1|15688.1|15677.1|125
1604060700000|2020-10-30 12:25:00|15692.1|15679.1|15693.1|15682.1|15695.1|15684.1|15691.1|15679.1|110
1604061000000|2020-10-30 12:30:00|15694.1|15683.1|15697.1|15686.1|15698.1|15687.1|15693.1|15681.1|182
1604061300000|2020-10-30 12:35:00|15696.1|15685.1|15705.1|15694.1|15705.1|15694.1|15696.1|15685.1|126
1604061600000|2020-10-30 12:40:00|15704.1|15693.1|15710.1|15698.1|15710.1|15698.1|15704.1|15693.1|101
1604061900000|2020-10-30 12:45:00|15709.1|15697.1|15715.1|15703.1|15716.1|15705.1|15707.1|15696.1|158
1604062200000|2020-10-30 12:50:00|15716.1|15704.1|15713.1|15701.1|15717.1|15705.1|15711.1|15700.1|117
1604062500000|2020-10-30 12:55:00|15712.1|15700.1|15713.1|15701.1|15716.1|15705.1|15712.1|15700.1|159
1604062800000|2020-10-30 13:00:00|15714.1|15702.1|15711.1|15699.1|15714.1|15703.1|15709.1|15697.1|94
1604063100000|2020-10-30 13:05:00|15712.1|15700.1|15710.1|15698.1|15715.1|15704.1|15710.1|15698.1|124
1604063400000|2020-10-30 13:10:00|15709.1|15697.1|15711.1|15699.1|15713.1|15701.1|15709.1|15697.1|104
1604063700000|2020-10-30 13:15:00|15712.1|15700.1|15707.1|15695.1|15713.1|15701.1|15706.1|15694.1|64
1604064000000|2020-10-30 13:20:00|15706.1|15696.1|15712.1|15700.1|15712.1|15700.1|15706.1|15695.1|41
1604064300000|2020-10-30 13:25:00|15713.1|15701.1|15716.1|15704.1|15716.1|15705.1|15712.1|15700.1|123
1604064600000|2020-10-30 13:30:00|15718.1|15705.1|15704.1|15692.1|15725.1|15714.1|15704.1|15692.1|984
1604064900000|2020-10-30 13:35:00|15703.1|15691.1|15707.1|15695.1|15712.1|15701.1|15694.1|15683.1|921
1604065200000|2020-10-30 13:40:00|15706.1|15694.1|15700.1|15688.1|15707.1|15695.1|15697.1|15685.1|309
1604065500000|2020-10-30 13:45:00|15701.1|15689.1|15697.1|15685.1|15706.1|15694.1|15696.1|15685.1|474
1604065800000|2020-10-30 13:50:00|15696.1|15686.1|15716.1|15704.1|15717.1|15706.1|15696.1|15686.1|503
1604066100000|2020-10-30 13:55:00|15715.1|15703.1|15716.1|15704.1|15722.1|15711.1|15712.1|15700.1|314
1604066400000|2020-10-30 14:00:00|15714.1|15702.1|15718.1|15706.1|15718.1|15706.1|15709.1|15697.1|203
1604066700000|2020-10-30 14:05:00|15717.1|15705.1|15730.1|15718.1|15732.1|15721.1|15716.1|15705.1|662
1604067000000|2020-10-30 14:10:00|15729.1|15719.1|15719.1|15707.1|15732.1|15721.1|15717.1|15706.1|377
1604067300000|2020-10-30 14:15:00|15718.1|15706.1|15713.1|15701.1|15718.1|15706.1|15707.1|15696.1|258
1604067600000|2020-10-30 14:20:00|15712.1|15700.1|15711.1|15700.1|15715.1|15704.1|15709.1|15698.1|174
1604067900000|2020-10-30 14:25:00|15712.1|15701.1|15704.1|15692.1|15712.1|15701.1|15700.1|15688.1|498
1604068200000|2020-10-30 14:30:00|15703.1|15691.1|15701.1|15689.1|15708.1|15697.1|15699.1|15688.1|304
1604068500000|2020-10-30 14:35:00|15700.1|15688.1|15701.1|15689.1|15702.1|15690.1|15693.1|15682.1|364
1604068800000|2020-10-30 14:40:00|15700.1|15688.1|15694.1|15682.1|15700.1|15689.1|15691.1|15680.1|723
1604069100000|2020-10-30 14:45:00|15693.1|15683.1|15690.1|15678.1|15698.1|15686.1|15689.1|15677.1|443
1604069400000|2020-10-30 14:50:00|15689.1|15679.1|15690.1|15679.1|15699.1|15687.1|15687.1|15676.1|323
1604069700000|2020-10-30 14:55:00|15691.1|15680.1|15677.1|15665.1|15693.1|15682.1|15676.1|15665.1|466
1604070000000|2020-10-30 15:00:00|15676.1|15664.1|15690.1|15678.1|15698.1|15687.1|15676.1|15664.1|346
1604070300000|2020-10-30 15:05:00|15688.1|15679.1|15687.1|15674.1|15694.1|15682.1|15685.1|15674.1|262
1604070600000|2020-10-30 15:10:00|15686.1|15675.1|15705.1|15693.1|15705.1|15694.1|15686.1|15675.1|275
1604070900000|2020-10-30 15:15:00|15704.1|15692.1|15696.1|15684.1|15705.1|15693.1|15691.1|15680.1|251
1604071200000|2020-10-30 15:20:00|15695.1|15683.1|15700.1|15688.1|15701.1|15689.1|15692.1|15681.1|211
1604071500000|2020-10-30 15:25:00|15701.1|15689.1|15688.1|15676.1|15701.1|15690.1|15688.1|15676.1|200
1604071800000|2020-10-30 15:30:00|15687.1|15677.1|15689.1|15677.1|15689.1|15677.1|15681.1|15669.1|172
1604072100000|2020-10-30 15:35:00|15690.1|15678.1|15687.1|15675.1|15695.1|15683.1|15684.1|15672.1|252
1604072400000|2020-10-30 15:40:00|15686.1|15676.1|15681.1|15670.1|15688.1|15676.1|15676.1|15664.1|214
1604072700000|2020-10-30 15:45:00|15682.1|15669.1|15686.1|15674.1|15686.1|15675.1|15675.1|15664.1|248
1604073000000|2020-10-30 15:50:00|15685.1|15673.1|15688.1|15677.1|15689.1|15678.1|15681.1|15670.1|181
1604073300000|2020-10-30 15:55:00|15687.1|15676.1|15691.1|15680.1|15692.1|15680.1|15683.1|15672.1|67
1604073600000|2020-10-30 16:00:00|15690.1|15678.1|15693.1|15681.1|15694.1|15683.1|15687.1|15676.1|179
1604073900000|2020-10-30 16:05:00|15694.1|15682.1|15690.1|15678.1|15694.1|15683.1|15690.1|15678.1|109
1604074200000|2020-10-30 16:10:00|15691.1|15679.1|15693.1|15681.1|15693.1|15682.1|15687.1|15676.1|276
1604074500000|2020-10-30 16:15:00|15694.1|15682.1|15701.1|15689.1|15701.1|15690.1|15692.1|15681.1|128
1604074800000|2020-10-30 16:20:00|15702.1|15690.1|15702.1|15690.1|15704.1|15693.1|15698.1|15687.1|107
1604075100000|2020-10-30 16:25:00|15701.1|15689.1|15708.1|15697.1|15709.1|15697.1|15698.1|15687.1|76
1604075400000|2020-10-30 16:30:00|15707.1|15696.1|15705.1|15693.1|15708.1|15697.1|15701.1|15689.1|127
1604075700000|2020-10-30 16:35:00|15704.1|15692.1|15698.1|15687.1|15705.1|15692.1|15694.1|15683.1|110
1604076000000|2020-10-30 16:40:00|15699.1|15686.1|15698.1|15686.1|15699.1|15688.1|15694.1|15683.1|235
1604076300000|2020-10-30 16:45:00|15697.1|15685.1|15706.1|15694.1|15707.1|15695.1|15696.1|15685.1|251
1604076600000|2020-10-30 16:50:00|15705.1|15692.1|15702.1|15691.1|15705.1|15694.1|15702.1|15691.1|102
1604076900000|2020-10-30 16:55:00|15703.1|15692.1|15697.1|15686.1|15705.1|15693.1|15696.1|15685.1|68
1604077200000|2020-10-30 17:00:00|15696.1|15685.1|15697.1|15685.1|15701.1|15690.1|15694.1|15683.1|136
1604077500000|2020-10-30 17:05:00|15695.1|15684.1|15694.1|15682.1|15696.1|15684.1|15691.1|15679.1|131
1604077800000|2020-10-30 17:10:00|15693.1|15681.1|15695.1|15684.1|15697.1|15685.1|15691.1|15680.1|159
1604078100000|2020-10-30 17:15:00|15694.1|15683.1|15697.1|15685.1|15697.1|15685.1|15693.1|15681.1|155
1604078400000|2020-10-30 17:20:00|15696.1|15684.1|15694.1|15682.1|15696.1|15685.1|15694.1|15681.1|46
1604078700000|2020-10-30 17:25:00|15692.1|15681.1|15696.1|15684.1|15697.1|15685.1|15690.1|15679.1|64
1604079000000|2020-10-30 17:30:00|15695.1|15683.1|15692.1|15680.1|15696.1|15684.1|15691.1|15679.1|51
1604079300000|2020-10-30 17:35:00|15691.1|15681.1|15686.1|15675.1|15693.1|15681.1|15680.1|15668.1|217
1604079600000|2020-10-30 17:40:00|15685.1|15674.1|15690.1|15679.1|15692.1|15680.1|15685.1|15673.1|111
1604079900000|2020-10-30 17:45:00|15689.1|15678.1|15695.1|15683.1|15695.1|15683.1|15686.1|15675.1|78
1604080200000|2020-10-30 17:50:00|15696.1|15684.1|15696.1|15684.1|15698.1|15686.1|15695.1|15683.1|47
1604080500000|2020-10-30 17:55:00|15695.1|15685.1|15698.1|15686.1|15699.1|15687.1|15695.1|15685.1|20
1604080800000|2020-10-30 18:00:00|15699.1|15687.1|15702.1|15690.1|15702.1|15690.1|15695.1|15683.1|49
1604081100000|2020-10-30 18:05:00|15701.1|15691.1|15708.1|15696.1|15710.1|15699.1|15701.1|15690.1|136
1604081400000|2020-10-30 18:10:00|15709.1|15695.1|15704.1|15692.1|15709.1|15697.1|15703.1|15692.1|37
1604081700000|2020-10-30 18:15:00|15703.1|15693.1|15709.1|15697.1|15709.1|15697.1|15703.1|15692.1|53
1604082000000|2020-10-30 18:20:00|15708.1|15696.1|15704.1|15692.1|15709.1|15698.1|15704.1|15692.1|91
1604082300000|2020-10-30 18:25:00|15705.1|15693.1|15702.1|15690.1|15706.1|15695.1|15698.1|15687.1|135
1604082600000|2020-10-30 18:30:00|15701.1|15689.1|15705.1|15693.1|15705.1|15693.1|15699.1|15688.1|75
1604082900000|2020-10-30 18:35:00|15704.1|15692.1|15706.1|15694.1|15709.1|15697.1|15701.1|15690.1|80
1604083200000|2020-10-30 18:40:00|15705.1|15693.1|15703.1|15692.1|15706.1|15695.1|15703.1|15691.1|209
1604083500000|2020-10-30 18:45:00|15704.1|15691.1|15707.1|15695.1|15708.1|15696.1|15701.1|15689.1|177
1604083800000|2020-10-30 18:50:00|15706.1|15694.1|15708.1|15696.1|15709.1|15698.1|15704.1|15693.1|89
1604084100000|2020-10-30 18:55:00|15707.1|15695.1|15707.1|15696.1|15711.1|15699.1|15706.1|15694.1|175
1604084400000|2020-10-30 19:00:00|15708.1|15695.1|15708.1|15696.1|15709.1|15698.1|15706.1|15694.1|94
1604084700000|2020-10-30 19:05:00|15707.1|15695.1|15707.1|15695.1|15709.1|15696.1|15705.1|15694.1|68
1604085000000|2020-10-30 19:10:00|15708.1|15697.1|15710.1|15699.1|15711.1|15699.1|15705.1|15694.1|91
1604085300000|2020-10-30 19:15:00|15709.1|15698.1|15713.1|15702.1|15714.1|15702.1|15709.1|15697.1|107
1604085600000|2020-10-30 19:20:00|15714.1|15701.1|15713.1|15701.1|15716.1|15704.1|15712.1|15700.1|108
1604085900000|2020-10-30 19:25:00|15712.1|15702.1|15709.1|15697.1|15712.1|15702.1|15708.1|15697.1|83
1604086200000|2020-10-30 19:30:00|15710.1|15698.1|15708.1|15697.1|15710.1|15699.1|15708.1|15696.1|78
1604086500000|2020-10-30 19:35:00|15707.1|15696.1|15708.1|15696.1|15708.1|15697.1|15705.1|15694.1|90
1604086800000|2020-10-30 19:40:00|15707.1|15697.1|15713.1|15703.1|15714.1|15703.1|15707.1|15695.1|139
1604087100000|2020-10-30 19:45:00|15712.6|15702.6|15704.1|15694.1|15714.1|15704.1|15700.6|15690.6|254
1604087400000|2020-10-30 19:50:00|15702.6|15692.6|15702.1|15692.1|15704.1|15694.1|15697.6|15687.6|168
1604087700000|2020-10-30 19:55:00|15702.6|15692.6|15715.1|15705.1|15717.6|15707.6|15698.6|15688.6|587
1604088000000|2020-10-30 20:00:00|15714.1|15704.1|15706.6|15696.6|15717.1|15707.1|15705.6|15695.6|543
1604088300000|2020-10-30 20:05:00|15707.1|15697.1|15707.1|15697.1|15709.1|15699.1|15707.1|15697.1|17
1604088600000|2020-10-30 20:10:00|15707.6|15697.6|15709.6|15699.6|15709.6|15699.6|15705.6|15695.6|51
1604088900000|2020-10-30 20:15:00|15710.1|15700.1|15712.6|15702.6|15712.6|15702.6|15709.1|15699.1|32
1604089200000|2020-10-30 20:20:00|15713.1|15703.1|15712.6|15702.6|15713.6|15703.6|15712.6|15702.6|5
1604089500000|2020-10-30 20:25:00|15713.1|15703.1|15711.6|15701.6|15713.6|15703.6|15711.6|15701.6|35
1604089800000|2020-10-30 20:30:00|15712.1|15702.1|15713.1|15703.1|15713.6|15703.6|15712.1|15702.1|11
1604090100000|2020-10-30 20:35:00|15714.1|15704.1|15717.1|15707.1|15717.6|15707.6|15714.1|15704.1|100
1604090400000|2020-10-30 20:40:00|15716.6|15706.6|15711.6|15701.6|15716.6|15706.6|15711.6|15701.6|80
1604090700000|2020-10-30 20:45:00|15712.1|15702.1|15707.1|15697.1|15713.6|15703.6|15706.6|15696.6|72
1604091000000|2020-10-30 20:50:00|15707.6|15697.6|15713.1|15703.1|15713.6|15703.6|15707.6|15697.6|9
1604091300000|2020-10-30 20:55:00|15712.6|15702.6|15712.1|15702.1|15713.6|15703.6|15710.1|15700.1|22
1604271600000|2020-11-01 23:00:00|15672|15648|15690.7|15666.7|15699.7|15675.7|15670.2|15646.2|0
1604271900000|2020-11-01 23:05:00|15691.6|15667.6|15674.9|15650.9|15691.6|15667.6|15667.2|15643.2|0
1604272200000|2020-11-01 23:10:00|15675.3|15651.3|15666.4|15642.4|15675.8|15651.8|15663.6|15639.6|0
1604272500000|2020-11-01 23:15:00|15667.8|15643.8|15670.5|15646.5|15671.8|15647.8|15660.1|15636.1|0
1604272800000|2020-11-01 23:20:00|15671|15647|15676.6|15652.6|15676.6|15652.6|15668.7|15644.7|0
1604273100000|2020-11-01 23:25:00|15675.7|15651.7|15668.9|15644.9|15675.7|15651.7|15667.6|15643.6|0
1604273400000|2020-11-01 23:30:00|15663.4|15639.4|15655|15631|15663.4|15639.4|15655|15631|0
1604273700000|2020-11-01 23:35:00|15654.1|15630.1|15639.6|15615.6|15654.5|15630.5|15632.4|15608.4|0
1604274000000|2020-11-01 23:40:00|15640|15616|15624|15600|15645.9|15621.9|15615.4|15591.4|0
1604274300000|2020-11-01 23:45:00|15624.9|15600.9|15643.4|15619.4|15643.4|15619.4|15606.5|15582.5|0
1604274600000|2020-11-01 23:50:00|15644.3|15620.3|15658.7|15634.7|15665|15641|15630.8|15606.8|0
1604274900000|2020-11-01 23:55:00|15657.8|15633.8|15662.3|15638.3|15667.7|15643.7|15657.8|15633.8|0
1604275200000|2020-11-02 00:00:00|15662.7|15638.7|15664|15640|15664.9|15640.9|15639.7|15615.7|0
1604275500000|2020-11-02 00:05:00|15664.4|15640.4|15660.8|15636.8|15677|15653|15653.6|15629.6|0
1604275800000|2020-11-02 00:10:00|15661.7|15637.7|15635.6|15611.6|15661.7|15637.7|15632|15608|0
1604276100000|2020-11-02 00:15:00|15637|15613|15652.3|15628.3|15653.2|15629.2|15633.1|15609.1|0
1604276400000|2020-11-02 00:20:00|15652.5|15628.5|15657.6|15633.6|15669.9|15645.9|15651.2|15627.2|0
1604276700000|2020-11-02 00:25:00|15657.3|15633.3|15664.9|15640.9|15667.4|15643.4|15655.1|15631.1|0
1604277000000|2020-11-02 00:30:00|15665.1|15641.1|15661.2|15637.2|15673.4|15649.4|15649.3|15625.3|0
1604277300000|2020-11-02 00:35:00|15661.4|15637.4|15659.1|15635.1|15667.7|15643.7|15650.4|15626.4|0
1604277600000|2020-11-02 00:40:00|15660.5|15636.5|15659.2|15635.2|15664|15640|15654.2|15630.2|0
1604277900000|2020-11-02 00:45:00|15659|15635|15666.3|15642.3|15667.2|15643.2|15658.7|15634.7|0
1604278200000|2020-11-02 00:50:00|15666.5|15642.5|15667|15643|15672.6|15648.6|15663.2|15639.2|0
1604278500000|2020-11-02 00:55:00|15666.8|15642.8|15667.9|15643.9|15672.6|15648.6|15665|15641|0
1604278800000|2020-11-02 01:00:00|15667.7|15643.7|15699.6|15689.6|15733.6|15723.6|15667.7|15643.7|2712
1604279100000|2020-11-02 01:05:00|15698.6|15688.6|15698.1|15688.1|15708.1|15698.1|15698.1|15688.1|745
1604279400000|2020-11-02 01:10:00|15697.6|15687.6|15696.1|15686.1|15703.1|15693.1|15692.6|15682.6|1182
1604279700000|2020-11-02 01:15:00|15696.6|15686.6|15677.1|15667.1|15706.1|15696.1|15676.6|15666.6|2439
1604280000000|2020-11-02 01:20:00|15677.6|15667.6|15660.6|15650.6|15685.1|15675.1|15658.1|15648.1|3084
1604280300000|2020-11-02 01:25:00|15660.1|15650.1|15687.6|15677.6|15692.1|15682.1|15660.1|15650.1|3240
1604280600000|2020-11-02 01:30:00|15688.1|15678.1|15754.1|15744.1|15775.6|15765.6|15683.1|15673.1|16979
1604280900000|2020-11-02 01:35:00|15754.6|15744.6|15805.1|15795.1|15817.1|15807.1|15754.6|15744.6|9405
1604281200000|2020-11-02 01:40:00|15804.6|15794.6|15798.6|15788.6|15809.1|15799.1|15781.1|15771.1|5799
1604281500000|2020-11-02 01:45:00|15799.1|15789.1|15811.1|15801.1|15813.1|15803.1|15768.1|15758.1|9638
1604281800000|2020-11-02 01:50:00|15812.1|15802.1|15805.1|15795.1|15818.1|15808.1|15786.1|15776.1|5907
1604282100000|2020-11-02 01:55:00|15804.1|15794.1|15785.1|15775.1|15815.1|15805.1|15777.1|15767.1|3731
1604282400000|2020-11-02 02:00:00|15784.1|15774.1|15768.1|15758.1|15809.1|15799.1|15765.1|15755.1|3564
1604282700000|2020-11-02 02:05:00|15769.1|15759.1|15736.1|15726.1|15774.1|15764.1|15736.1|15726.1|4830
1604283000000|2020-11-02 02:10:00|15735.1|15725.1|15720.1|15710.1|15751.1|15741.1|15715.1|15705.1|4064
1604283300000|2020-11-02 02:15:00|15719.1|15709.1|15705.1|15695.1|15731.1|15721.1|15699.1|15689.1|4013
1604283600000|2020-11-02 02:20:00|15703.1|15693.1|15731.1|15721.1|15732.1|15722.1|15693.1|15683.1|3478
1604283900000|2020-11-02 02:25:00|15730.1|15720.1|15728.1|15718.1|15747.1|15737.1|15722.1|15712.1|2224
1604284200000|2020-11-02 02:30:00|15730.1|15720.1|15725.1|15715.1|15730.1|15720.1|15709.1|15699.1|2744
1604284500000|2020-11-02 02:35:00|15724.1|15714.1|15690.1|15680.1|15727.1|15717.1|15685.1|15675.1|2771
1604284800000|2020-11-02 02:40:00|15688.1|15678.1|15712.1|15702.1|15734.1|15724.1|15678.1|15668.1|3245
1604285100000|2020-11-02 02:45:00|15713.1|15703.1|15686.1|15676.1|15714.1|15704.1|15683.1|15673.1|2972
1604285400000|2020-11-02 02:50:00|15685.1|15675.1|15684.1|15674.1|15710.1|15700.1|15681.1|15671.1|2169
1604285700000|2020-11-02 02:55:00|15683.1|15673.1|15666.1|15656.1|15683.1|15673.1|15663.1|15653.1|2813
1604286000000|2020-11-02 03:00:00|15667.1|15657.1|15681.1|15671.1|15703.1|15693.1|15662.1|15652.1|3146
1604286300000|2020-11-02 03:05:00|15682.1|15672.1|15654.1|15644.1|15682.1|15672.1|15645.1|15635.1|2328
1604286600000|2020-11-02 03:10:00|15653.1|15643.1|15693.1|15683.1|15695.1|15685.1|15638.1|15628.1|2877
1604286900000|2020-11-02 03:15:00|15691.1|15681.1|15711.1|15701.1|15717.1|15707.1|15668.1|15658.1|3778
1604287200000|2020-11-02 03:20:00|15712.1|15702.1|15698.1|15688.1|15726.1|15716.1|15693.1|15683.1|2595
1604287500000|2020-11-02 03:25:00|15699.1|15689.1|15698.1|15688.1|15721.1|15711.1|15681.1|15671.1|2343
1604287800000|2020-11-02 03:30:00|15699.1|15689.1|15707.1|15697.1|15712.1|15702.1|15699.1|15689.1|688
1604288100000|2020-11-02 03:35:00|15709.1|15699.1|15707.1|15697.1|15710.1|15700.1|15704.1|15694.1|264
1604288400000|2020-11-02 03:40:00|15708.1|15698.1|15710.1|15700.1|15714.1|15704.1|15703.1|15693.1|460
1604288700000|2020-11-02 03:45:00|15711.1|15701.1|15705.1|15695.1|15715.1|15705.1|15703.1|15693.1|435
1604289000000|2020-11-02 03:50:00|15704.1|15694.1|15708.1|15698.1|15712.1|15702.1|15702.1|15692.1|440
1604289300000|2020-11-02 03:55:00|15709.1|15699.1|15701.1|15691.1|15710.1|15700.1|15699.1|15689.1|285
1604289600000|2020-11-02 04:00:00|15699.1|15689.1|15696.1|15686.1|15702.1|15692.1|15696.1|15686.1|187
1604289900000|2020-11-02 04:05:00|15695.1|15685.1|15694.1|15684.1|15700.1|15690.1|15694.1|15684.1|174
1604290200000|2020-11-02 04:10:00|15696.1|15686.1|15692.1|15682.1|15696.1|15686.1|15687.1|15677.1|238
1604290500000|2020-11-02 04:15:00|15691.1|15681.1|15691.1|15681.1|15694.1|15684.1|15687.1|15677.1|232
1604290800000|2020-11-02 04:20:00|15693.1|15683.1|15696.1|15686.1|15700.1|15690.1|15693.1|15683.1|156
1604291100000|2020-11-02 04:25:00|15694.1|15684.1|15693.1|15683.1|15696.1|15686.1|15691.1|15681.1|147
1604291400000|2020-11-02 04:30:00|15692.1|15682.1|15696.1|15686.1|15698.1|15688.1|15692.1|15682.1|74
1604291700000|2020-11-02 04:35:00|15698.1|15688.1|15695.1|15685.1|15698.1|15688.1|15695.1|15685.1|28
1604292000000|2020-11-02 04:40:00|15697.1|15687.1|15694.1|15684.1|15699.1|15689.1|15694.1|15684.1|82
1604292300000|2020-11-02 04:45:00|15695.1|15685.1|15697.1|15687.1|15701.1|15691.1|15694.1|15684.1|112
1604292600000|2020-11-02 04:50:00|15698.1|15688.1|15702.1|15692.1|15702.1|15692.1|15696.1|15686.1|200
1604292900000|2020-11-02 04:55:00|15701.1|15691.1|15697.1|15687.1|15701.1|15691.1|15697.1|15687.1|101
1604293200000|2020-11-02 05:00:00|15695.1|15685.1|15705.1|15695.1|15707.1|15697.1|15681.1|15671.1|2890
1604293500000|2020-11-02 05:05:00|15708.1|15698.1|15693.1|15683.1|15712.1|15702.1|15683.1|15673.1|1305
1604293800000|2020-11-02 05:10:00|15694.1|15684.1|15695.1|15685.1|15704.1|15694.1|15684.1|15674.1|1726
1604294100000|2020-11-02 05:15:00|15694.1|15684.1|15681.1|15671.1|15701.1|15691.1|15681.1|15671.1|1390
1604294400000|2020-11-02 05:20:00|15680.1|15670.1|15689.1|15679.1|15694.1|15684.1|15677.1|15667.1|1806
1604294700000|2020-11-02 05:25:00|15688.1|15678.1|15672.1|15662.1|15691.1|15681.1|15672.1|15662.1|1919
1604295000000|2020-11-02 05:30:00|15671.1|15661.1|15688.1|15678.1|15691.1|15681.1|15646.1|15636.1|3624
1604295300000|2020-11-02 05:35:00|15690.1|15680.1|15690.1|15680.1|15692.1|15682.1|15676.1|15666.1|1286
1604295600000|2020-11-02 05:40:00|15689.1|15679.1|15704.1|15694.1|15706.1|15696.1|15689.1|15679.1|1654
1604295900000|2020-11-02 05:45:00|15705.1|15695.1|15742.1|15732.1|15742.1|15732.1|15698.1|15688.1|3584
1604296200000|2020-11-02 05:50:00|15741.1|15731.1|15739.1|15729.1|15750.1|15740.1|15728.1|15718.1|2261
1604296500000|2020-11-02 05:55:00|15741.1|15731.1|15736.1|15726.1|15754.1|15744.1|15734.1|15724.1|2460
1604296800000|2020-11-02 06:00:00|15733.1|15723.1|15722.1|15712.1|15735.1|15725.1|15715.1|15705.1|1639
1604297100000|2020-11-02 06:05:00|15723.1|15713.1|15722.1|15712.1|15726.1|15716.1|15703.1|15693.1|1504
1604297400000|2020-11-02 06:10:00|15720.1|15710.1|15712.1|15702.1|15733.1|15723.1|15707.1|15697.1|1276
1604297700000|2020-11-02 06:15:00|15711.1|15701.1|15707.1|15697.1|15722.1|15712.1|15699.1|15689.1|1024
1604298000000|2020-11-02 06:20:00|15706.1|15696.1|15690.1|15680.1|15719.1|15709.1|15687.1|15677.1|1880
1604298300000|2020-11-02 06:25:00|15692.1|15682.1|15685.1|15675.1|15696.1|15686.1|15677.1|15667.1|1817
1604298600000|2020-11-02 06:30:00|15681.1|15671.1|15682.1|15672.1|15690.1|15680.1|15672.1|15662.1|2066
1604298900000|2020-11-02 06:35:00|15680.1|15670.1|15690.1|15680.1|15696.1|15686.1|15675.1|15665.1|1473
1604299200000|2020-11-02 06:40:00|15689.1|15679.1|15684.1|15674.1|15695.1|15685.1|15674.1|15664.1|1796
1604299500000|2020-11-02 06:45:00|15683.1|15673.1|15690.1|15680.1|15694.1|15684.1|15681.1|15671.1|2301
1604299800000|2020-11-02 06:50:00|15689.1|15679.1|15678.1|15668.1|15690.1|15680.1|15671.1|15661.1|2735
1604300100000|2020-11-02 06:55:00|15681.1|15671.1|15699.1|15689.1|15701.1|15691.1|15679.1|15669.1|2725
1604300400000|2020-11-02 07:00:00|15697.1|15687.1|15721.1|15711.1|15723.1|15713.1|15690.1|15680.1|2253
1604300700000|2020-11-02 07:05:00|15720.1|15710.1|15706.1|15696.1|15727.1|15717.1|15703.1|15693.1|1337
1604301000000|2020-11-02 07:10:00|15705.1|15695.1|15698.1|15688.1|15707.1|15697.1|15698.1|15688.1|771
1604301300000|2020-11-02 07:15:00|15699.1|15689.1|15711.1|15701.1|15711.1|15701.1|15696.1|15686.1|431
1604301600000|2020-11-02 07:20:00|15712.1|15702.1|15711.1|15701.1|15717.1|15707.1|15707.1|15697.1|381
1604301900000|2020-11-02 07:25:00|15713.1|15703.1|15712.1|15702.1|15716.1|15706.1|15707.1|15697.1|299
1604302200000|2020-11-02 07:30:00|15711.1|15701.1|15700.1|15690.1|15712.1|15702.1|15696.1|15686.1|609
1604302500000|2020-11-02 07:35:00|15698.1|15688.1|15701.1|15691.1|15704.1|15694.1|15693.1|15683.1|380
1604302800000|2020-11-02 07:40:00|15700.1|15690.1|15706.1|15696.1|15711.1|15701.1|15699.1|15689.1|1298
1604303100000|2020-11-02 07:45:00|15707.1|15697.1|15724.1|15714.1|15726.1|15716.1|15706.1|15696.1|704
1604303400000|2020-11-02 07:50:00|15723.1|15713.1|15717.1|15707.1|15727.1|15717.1|15714.1|15704.1|305
1604303700000|2020-11-02 07:55:00|15716.1|15706.1|15731.1|15721.1|15731.1|15721.1|15714.1|15704.1|861
1604304000000|2020-11-02 08:00:00|15730.1|15719.1|15720.1|15709.1|15731.1|15720.1|15718.1|15707.1|866
1604304300000|2020-11-02 08:05:00|15721.1|15710.1|15729.1|15717.1|15733.1|15721.1|15720.1|15709.1|700
1604304600000|2020-11-02 08:10:00|15728.1|15716.1|15723.1|15711.1|15733.1|15722.1|15716.1|15705.1|885
1604304900000|2020-11-02 08:15:00|15724.1|15712.1|15723.1|15712.1|15736.1|15724.1|15722.1|15711.1|1368
1604305200000|2020-11-02 08:20:00|15724.1|15713.1|15728.1|15716.1|15729.1|15717.1|15720.1|15709.1|811
1604305500000|2020-11-02 08:25:00|15729.1|15717.1|15727.1|15714.1|15730.1|15718.1|15714.1|15702.1|1541
1604305800000|2020-11-02 08:30:00|15729.5|15705.5|15736.3|15712.3|15745.9|15721.9|15724.3|15700.3|0
1604306100000|2020-11-02 08:35:00|15736.8|15712.8|15740.6|15716.6|15751.3|15727.3|15729.4|15705.4|53
1604306400000|2020-11-02 08:40:00|15740.1|15716.1|15758.5|15734.5|15761.2|15737.2|15733.9|15709.9|0
1604306700000|2020-11-02 08:45:00|15758|15734|15775.7|15751.7|15777.7|15753.7|15754.9|15730.9|0
1604307000000|2020-11-02 08:50:00|15777|15753|15763.9|15739.9|15782.1|15758.1|15757.4|15733.4|0
1604307300000|2020-11-02 08:55:00|15764.1|15740.1|15783.6|15759.6|15784.5|15760.5|15757|15733|0
1604307600000|2020-11-02 09:00:00|15726.1|15713.1|15749.1|15737.1|15752.1|15740.1|15723.1|15712.1|972
1604307900000|2020-11-02 09:05:00|15747.1|15736.1|15741.1|15729.1|15748.1|15737.1|15739.1|15728.1|304
1604308200000|2020-11-02 09:10:00|15740.1|15728.1|15751.1|15739.1|15752.1|15741.1|15738.1|15727.1|179
1604308500000|2020-11-02 09:15:00|15753.1|15741.1|15750.1|15738.1|15755.1|15743.1|15745.1|15734.1|483
1604308800000|2020-11-02 09:20:00|15751.1|15739.1|15756.1|15745.1|15760.1|15748.1|15744.1|15733.1|195
1604309100000|2020-11-02 09:25:00|15757.1|15746.1|15761.1|15749.1|15764.1|15753.1|15757.1|15745.1|218
1604309400000|2020-11-02 09:30:00|15760.1|15750.1|15774.1|15763.1|15779.1|15768.1|15759.1|15747.1|769
1604309700000|2020-11-02 09:35:00|15775.1|15765.1|15774.1|15763.1|15777.1|15766.1|15773.1|15761.1|255
1604310000000|2020-11-02 09:40:00|15775.1|15764.1|15775.1|15763.1|15776.1|15765.1|15770.1|15758.1|402
1604310300000|2020-11-02 09:45:00|15774.1|15764.1|15773.1|15762.1|15776.1|15765.1|15770.1|15759.1|247
1604310600000|2020-11-02 09:50:00|15774.1|15763.1|15775.1|15764.1|15776.1|15764.1|15772.1|15761.1|133
1604310900000|2020-11-02 09:55:00|15776.1|15763.1|15774.1|15762.1|15776.1|15765.1|15772.1|15761.1|115
1604311200000|2020-11-02 10:00:00|15773.1|15763.1|15781.1|15769.1|15782.1|15771.1|15773.1|15761.1|185
1604311500000|2020-11-02 10:05:00|15782.1|15770.1|15775.1|15764.1|15782.1|15770.1|15775.1|15763.1|133
1604311800000|2020-11-02 10:10:00|15776.1|15765.1|15771.1|15760.1|15780.1|15769.1|15771.1|15760.1|68
1604312100000|2020-11-02 10:15:00|15772.1|15761.1|15774.1|15763.1|15775.1|15763.1|15767.1|15756.1|204
1604312400000|2020-11-02 10:20:00|15773.1|15762.1|15774.1|15763.1|15780.1|15768.1|15772.1|15761.1|185
1604312700000|2020-11-02 10:25:00|15775.1|15764.1|15779.1|15767.1|15783.1|15772.1|15775.1|15763.1|224
1604313000000|2020-11-02 10:30:00|15778.1|15766.1|15774.1|15762.1|15778.1|15766.1|15773.1|15762.1|182
1604313300000|2020-11-02 10:35:00|15775.1|15763.1|15774.1|15763.1|15776.1|15764.1|15772.1|15761.1|69
1604313600000|2020-11-02 10:40:00|15775.1|15764.1|15772.1|15761.1|15779.1|15767.1|15772.1|15761.1|57
1604313900000|2020-11-02 10:45:00|15773.1|15762.1|15778.1|15766.1|15779.1|15768.1|15773.1|15762.1|63
1604314200000|2020-11-02 10:50:00|15779.1|15767.1|15781.1|15769.1|15782.1|15771.1|15771.1|15760.1|59
1604314500000|2020-11-02 10:55:00|15782.1|15770.1|15785.1|15773.1|15790.1|15779.1|15781.1|15769.1|223
1604314800000|2020-11-02 11:00:00|15786.1|15775.1|15781.1|15770.1|15787.1|15776.1|15781.1|15770.1|79
1604315100000|2020-11-02 11:05:00|15782.1|15771.1|15782.1|15770.1|15784.1|15773.1|15780.1|15769.1|43
1604315400000|2020-11-02 11:10:00|15783.1|15771.1|15783.1|15771.1|15783.1|15772.1|15779.1|15768.1|30
1604315700000|2020-11-02 11:15:00|15784.1|15772.1|15781.1|15769.1|15784.1|15773.1|15780.1|15769.1|29
1604316000000|2020-11-02 11:20:00|15782.1|15770.1|15787.1|15775.1|15787.1|15776.1|15781.1|15769.1|52
1604316300000|2020-11-02 11:25:00|15786.1|15776.1|15781.1|15769.1|15788.1|15776.1|15779.1|15767.1|73
1604316600000|2020-11-02 11:30:00|15782.1|15770.1|15787.1|15776.1|15788.1|15777.1|15781.1|15770.1|245
1604316900000|2020-11-02 11:35:00|15786.1|15775.1|15794.1|15781.1|15795.1|15783.1|15786.1|15774.1|247
1604317200000|2020-11-02 11:40:00|15793.1|15782.1|15793.1|15782.1|15794.1|15783.1|15789.1|15778.1|135
1604317500000|2020-11-02 11:45:00|15792.1|15781.1|15792.1|15781.1|15794.1|15783.1|15792.1|15780.1|403
1604317800000|2020-11-02 11:50:00|15793.1|15782.1|15793.1|15781.1|15794.1|15783.1|15792.1|15781.1|34
1604318100000|2020-11-02 11:55:00|15792.1|15779.1|15791.1|15779.1|15792.1|15781.1|15790.1|15779.1|64
1604318400000|2020-11-02 12:00:00|15790.1|15778.1|15781.1|15769.1|15792.1|15781.1|15780.1|15769.1|163
1604318700000|2020-11-02 12:05:00|15782.1|15770.1|15782.1|15770.1|15782.1|15771.1|15779.1|15768.1|76
1604319000000|2020-11-02 12:10:00|15781.1|15771.1|15788.1|15776.1|15788.1|15776.1|15781.1|15770.1|55
1604319300000|2020-11-02 12:15:00|15787.1|15775.1|15784.1|15773.1|15788.1|15776.1|15783.1|15771.1|24
1604319600000|2020-11-02 12:20:00|15785.1|15772.1|15776.1|15765.1|15785.1|15773.1|15775.1|15764.1|76
1604319900000|2020-11-02 12:25:00|15775.1|15764.1|15772.1|15761.1|15778.1|15766.1|15772.1|15761.1|139
1604320200000|2020-11-02 12:30:00|15773.1|15762.1|15773.1|15761.1|15777.1|15765.1|15771.1|15760.1|86
1604320500000|2020-11-02 12:35:00|15772.1|15760.1|15772.1|15760.1|15774.1|15762.1|15769.1|15758.1|163
1604320800000|2020-11-02 12:40:00|15771.1|15759.1|15776.1|15765.1|15776.1|15765.1|15769.1|15758.1|66
1604321100000|2020-11-02 12:45:00|15775.1|15764.1|15776.1|15764.1|15776.1|15765.1|15773.1|15762.1|41
1604321400000|2020-11-02 12:50:00|15775.1|15765.1|15772.1|15760.1|15775.1|15765.1|15771.1|15760.1|118
1604321700000|2020-11-02 12:55:00|15773.1|15761.1|15772.1|15760.1|15773.1|15762.1|15771.1|15760.1|37
1604322000000|2020-11-02 13:00:00|15773.1|15761.1|15775.1|15763.1|15777.1|15766.1|15773.1|15761.1|114
1604322300000|2020-11-02 13:05:00|15776.1|15764.1|15774.1|15762.1|15776.1|15764.1|15772.1|15760.1|98
1604322600000|2020-11-02 13:10:00|15775.1|15763.1|15779.1|15767.1|15779.1|15768.1|15774.1|15763.1|40
1604322900000|2020-11-02 13:15:00|15778.1|15768.1|15781.1|15770.1|15782.1|15770.1|15778.1|15766.1|42
1604323200000|2020-11-02 13:20:00|15780.1|15769.1|15785.1|15773.1|15785.1|15774.1|15779.1|15768.1|37
1604323500000|2020-11-02 13:25:00|15786.1|15774.1|15785.1|15773.1|15787.1|15775.1|15783.1|15772.1|45
1604323800000|2020-11-02 13:30:00|15784.1|15774.1|15784.1|15773.1|15787.1|15775.1|15782.1|15771.1|66
1604324100000|2020-11-02 13:35:00|15783.1|15772.1|15782.1|15770.1|15784.1|15773.1|15779.1|15767.1|79
1604324400000|2020-11-02 13:40:00|15781.1|15769.1|15782.1|15770.1|15783.1|15771.1|15780.1|15768.1|18
1604324700000|2020-11-02 13:45:00|15781.1|15769.1|15777.1|15765.1|15782.1|15769.1|15777.1|15765.1|44
1604325000000|2020-11-02 13:50:00|15778.1|15766.1|15779.1|15767.1|15779.1|15768.1|15777.1|15765.1|24
1604325300000|2020-11-02 13:55:00|15778.1|15768.1|15780.1|15768.1|15781.1|15769.1|15777.1|15766.1|17
1604325600000|2020-11-02 14:00:00|15779.1|15767.1|15778.1|15766.1|15782.1|15770.1|15773.1|15762.1|54
1604325900000|2020-11-02 14:05:00|15777.1|15765.1|15778.1|15766.1|15781.1|15769.1|15777.1|15765.1|29
1604326200000|2020-11-02 14:10:00|15777.1|15765.1|15777.1|15765.1|15779.1|15768.1|15775.1|15764.1|86
1604326500000|2020-11-02 14:15:00|15778.1|15764.1|15776.1|15765.1|15778.1|15766.1|15776.1|15764.1|40
1604326800000|2020-11-02 14:20:00|15777.1|15766.1|15774.1|15762.1|15778.1|15766.1|15773.1|15761.1|116
1604327100000|2020-11-02 14:25:00|15773.1|15761.1|15773.1|15761.1|15776.1|15765.1|15771.1|15759.1|143
1604327400000|2020-11-02 14:30:00|15774.1|15763.1|15750.1|15738.1|15777.1|15766.1|15748.1|15737.1|785
1604327700000|2020-11-02 14:35:00|15749.1|15737.1|15774.1|15762.1|15775.1|15763.1|15749.1|15737.1|303
1604328000000|2020-11-02 14:40:00|15773.1|15763.1|15771.1|15759.1|15775.1|15764.1|15766.1|15755.1|237
1604328300000|2020-11-02 14:45:00|15772.1|15760.1|15768.1|15756.1|15775.1|15763.1|15764.1|15752.1|448
1604328600000|2020-11-02 14:50:00|15767.1|15755.1|15774.1|15762.1|15775.1|15764.1|15766.1|15754.1|247
1604328900000|2020-11-02 14:55:00|15775.1|15763.1|15770.1|15758.1|15776.1|15765.1|15769.1|15757.1|82
1604329200000|2020-11-02 15:00:00|15776.1|15764.1|15760.1|15749.1|15788.1|15777.1|15758.1|15747.1|714
1604329500000|2020-11-02 15:05:00|15759.1|15748.1|15756.1|15744.1|15763.1|15751.1|15755.1|15742.1|258
1604329800000|2020-11-02 15:10:00|15757.1|15745.1|15753.1|15742.1|15762.1|15750.1|15753.1|15742.1|137
1604330100000|2020-11-02 15:15:00|15752.1|15741.1|15755.1|15743.1|15757.1|15745.1|15745.1|15734.1|334
1604330400000|2020-11-02 15:20:00|15754.1|15742.1|15751.1|15740.1|15756.1|15745.1|15748.1|15736.1|474
1604330700000|2020-11-02 15:25:00|15752.1|15741.1|15747.1|15735.1|15752.1|15741.1|15745.1|15734.1|160
1604331000000|2020-11-02 15:30:00|15746.1|15734.1|15745.1|15733.1|15747.1|15735.1|15741.1|15730.1|325
1604331300000|2020-11-02 15:35:00|15744.1|15732.1|15738.1|15726.1|15745.1|15734.1|15737.1|15726.1|295
1604331600000|2020-11-02 15:40:00|15739.1|15727.1|15737.1|15725.1|15740.1|15729.1|15735.1|15724.1|200
1604331900000|2020-11-02 15:45:00|15736.1|15724.1|15742.1|15730.1|15743.1|15732.1|15735.1|15724.1|202
1604332200000|2020-11-02 15:50:00|15744.1|15731.1|15755.1|15743.1|15755.1|15743.1|15744.1|15731.1|704
1604332500000|2020-11-02 15:55:00|15754.1|15742.1|15753.1|15740.1|15757.1|15745.1|15752.1|15740.1|347
1604332800000|2020-11-02 16:00:00|15751.1|15741.1|15751.1|15740.1|15756.1|15744.1|15750.1|15739.1|196
1604333100000|2020-11-02 16:05:00|15752.1|15739.1|15748.1|15736.1|15752.1|15741.1|15747.1|15735.1|405
1604333400000|2020-11-02 16:10:00|15749.1|15737.1|15749.1|15737.1|15751.1|15740.1|15742.1|15731.1|233
1604333700000|2020-11-02 16:15:00|15748.1|15736.1|15740.1|15728.1|15749.1|15737.1|15740.1|15728.1|132
1604334000000|2020-11-02 16:20:00|15739.1|15727.1|15744.1|15733.1|15745.1|15734.1|15736.1|15725.1|231
1604334300000|2020-11-02 16:25:00|15743.1|15732.1|15754.1|15742.1|15756.1|15745.1|15743.1|15731.1|185
1604334600000|2020-11-02 16:30:00|15753.1|15741.1|15752.1|15740.1|15757.1|15746.1|15749.1|15738.1|111
1604334900000|2020-11-02 16:35:00|15753.1|15741.1|15749.1|15737.1|15754.1|15743.1|15747.1|15735.1|60
1604335200000|2020-11-02 16:40:00|15750.1|15738.1|15751.1|15739.1|15755.1|15743.1|15746.1|15734.1|80
1604335500000|2020-11-02 16:45:00|15750.1|15740.1|15752.1|15740.1|15754.1|15743.1|15750.1|15738.1|117
1604335800000|2020-11-02 16:50:00|15751.1|15739.1|15754.1|15742.1|15755.1|15743.1|15750.1|15738.1|42
1604336100000|2020-11-02 16:55:00|15755.1|15743.1|15752.1|15740.1|15756.1|15744.1|15751.1|15739.1|60
1604336400000|2020-11-02 17:00:00|15751.1|15739.1|15752.1|15739.1|15754.1|15742.1|15748.1|15736.1|119
1604336700000|2020-11-02 17:05:00|15753.1|15740.1|15754.1|15742.1|15755.1|15744.1|15752.1|15739.1|84
1604337000000|2020-11-02 17:10:00|15755.1|15743.1|15753.1|15741.1|15756.1|15745.1|15749.1|15738.1|120
1604337300000|2020-11-02 17:15:00|15754.1|15742.1|15749.1|15738.1|15755.1|15743.1|15749.1|15738.1|137
1604337600000|2020-11-02 17:20:00|15751.1|15737.1|15753.1|15741.1|15753.1|15742.1|15747.1|15736.1|119
1604337900000|2020-11-02 17:25:00|15754.1|15742.1|15764.1|15752.1|15764.1|15753.1|15752.1|15741.1|472
1604338200000|2020-11-02 17:30:00|15763.1|15753.1|15756.1|15743.1|15764.1|15753.1|15754.1|15742.1|245
1604338500000|2020-11-02 17:35:00|15755.1|15744.1|15754.1|15742.1|15759.1|15747.1|15749.1|15737.1|246
1604338800000|2020-11-02 17:40:00|15755.1|15743.1|15742.1|15731.1|15755.1|15743.1|15742.1|15731.1|247
1604339100000|2020-11-02 17:45:00|15741.1|15730.1|15735.1|15724.1|15741.1|15731.1|15733.1|15722.1|484
1604339400000|2020-11-02 17:50:00|15736.1|15721.1|15736.1|15724.1|15737.1|15725.1|15730.1|15719.1|316
1604339700000|2020-11-02 17:55:00|15737.1|15725.1|15736.1|15724.1|15739.1|15727.1|15734.1|15723.1|131
1604340000000|2020-11-02 18:00:00|15735.1|15725.1|15732.1|15720.1|15736.1|15725.1|15730.1|15719.1|282
1604340300000|2020-11-02 18:05:00|15731.1|15719.1|15727.1|15716.1|15733.1|15721.1|15725.1|15714.1|246
1604340600000|2020-11-02 18:10:00|15726.1|15715.1|15728.1|15716.1|15728.1|15717.1|15726.1|15714.1|91
1604340900000|2020-11-02 18:15:00|15727.1|15717.1|15730.1|15718.1|15733.1|15721.1|15727.1|15715.1|97
1604341200000|2020-11-02 18:20:00|15729.1|15717.1|15731.1|15719.1|15734.1|15722.1|15725.1|15714.1|85
1604341500000|2020-11-02 18:25:00|15732.1|15720.1|15726.1|15715.1|15732.1|15720.1|15725.1|15714.1|293
1604341800000|2020-11-02 18:30:00|15727.1|15714.1|15735.1|15723.1|15735.1|15723.1|15726.1|15714.1|137
1604342100000|2020-11-02 18:35:00|15734.1|15724.1|15733.1|15721.1|15737.1|15726.1|15732.1|15720.1|84
1604342400000|2020-11-02 18:40:00|15734.1|15723.1|15739.1|15727.1|15740.1|15728.1|15733.1|15723.1|72
1604342700000|2020-11-02 18:45:00|15738.1|15726.1|15738.1|15726.1|15740.1|15728.1|15737.1|15725.1|55
1604343000000|2020-11-02 18:50:00|15739.1|15727.1|15731.1|15720.1|15739.1|15727.1|15730.1|15718.1|200
1604343300000|2020-11-02 18:55:00|15732.1|15719.1|15740.1|15728.1|15740.1|15728.1|15732.1|15719.1|133
1604343600000|2020-11-02 19:00:00|15741.1|15729.1|15741.1|15729.1|15742.1|15731.1|15741.1|15729.1|64
1604343900000|2020-11-02 19:05:00|15742.1|15730.1|15747.1|15736.1|15748.1|15736.1|15741.1|15730.1|100
1604344200000|2020-11-02 19:10:00|15746.1|15735.1|15751.1|15739.1|15754.1|15742.1|15746.1|15735.1|127
1604344500000|2020-11-02 19:15:00|15750.1|15738.1|15756.1|15745.1|15756.1|15745.1|15749.1|15737.1|80
1604344800000|2020-11-02 19:20:00|15755.1|15744.1|15766.1|15754.1|15766.1|15754.1|15755.1|15743.1|170
1604345100000|2020-11-02 19:25:00|15767.1|15755.1|15767.1|15755.1|15767.1|15756.1|15763.1|15752.1|81
1604345400000|2020-11-02 19:30:00|15768.1|15756.1|15768.1|15756.1|15770.1|15759.1|15765.1|15753.1|87
1604345700000|2020-11-02 19:35:00|15767.1|15757.1|15770.1|15759.1|15772.1|15761.1|15767.1|15757.1|120
1604346000000|2020-11-02 19:40:00|15769.1|15758.1|15766.6|15756.6|15770.1|15758.1|15765.1|15753.1|133
1604346300000|2020-11-02 19:45:00|15766.1|15756.1|15770.6|15760.6|15771.6|15761.6|15765.6|15755.6|210
1604346600000|2020-11-02 19:50:00|15770.1|15760.1|15766.1|15756.1|15771.6|15761.6|15765.1|15755.1|60
1604346900000|2020-11-02 19:55:00|15766.6|15756.6|15769.1|15759.1|15769.6|15759.6|15766.6|15756.6|88
1604347200000|2020-11-02 20:00:00|15769.6|15759.6|15775.6|15765.6|15775.6|15765.6|15769.6|15759.6|159
1604347500000|2020-11-02 20:05:00|15775.1|15765.1|15775.1|15765.1|15775.6|15765.6|15773.1|15763.1|52
1604347800000|2020-11-02 20:10:00|15775.6|15765.6|15774.1|15764.1|15776.6|15766.6|15772.6|15762.6|109
1604348100000|2020-11-02 20:15:00|15774.6|15764.6|15774.6|15764.6|15776.6|15766.6|15774.6|15764.6|43
1604348400000|2020-11-02 20:20:00|15775.1|15765.1|15775.1|15765.1|15776.1|15766.1|15773.6|15763.6|52
1604348700000|2020-11-02 20:25:00|15774.6|15764.6|15772.6|15762.6|15775.1|15765.1|15772.6|15762.6|36
1604349000000|2020-11-02 20:30:00|15773.1|15763.1|15776.1|15766.1|15777.6|15767.6|15772.6|15762.6|78
1604349300000|2020-11-02 20:35:00|15776.6|15766.6|15768.6|15758.6|15777.1|15767.1|15768.6|15758.6|131
1604349600000|2020-11-02 20:40:00|15768.1|15758.1|15762.6|15752.6|15768.6|15758.6|15761.6|15751.6|82
1604349900000|2020-11-02 20:45:00|15763.1|15753.1|15771.6|15761.6|15771.6|15761.6|15762.1|15752.1|168
1604350200000|2020-11-02 20:50:00|15772.6|15762.6|15777.1|15767.1|15779.1|15769.1|15772.1|15762.1|171
1604350500000|2020-11-02 20:55:00|15776.6|15766.6|15775.1|15765.1|15778.6|15768.6|15765.6|15755.6|475
1604350800000|2020-11-02 21:00:00|15775.6|15765.6|15774.6|15764.6|15778.1|15768.1|15769.1|15759.1|153
1604351100000|2020-11-02 21:05:00|15775.1|15765.1|15781.1|15771.1|15782.1|15772.1|15775.1|15765.1|345
1604351400000|2020-11-02 21:10:00|15781.6|15771.6|15784.1|15774.1|15785.6|15775.6|15781.1|15771.1|345
1604351700000|2020-11-02 21:15:00|15790.6|15766.6|15791.9|15767.9|15792.9|15768.9|15789.9|15765.9|0
1604352000000|2020-11-02 21:20:00|15791.6|15767.6|15791.9|15767.9|15792.1|15768.1|15791.1|15767.1|0
1604352300000|2020-11-02 21:25:00|15791.5|15767.5|15789|15765|15791.5|15767.5|15788.1|15764.1|0
1604352600000|2020-11-02 21:30:00|15788.8|15764.8|15797.8|15773.8|15798.7|15774.7|15782.6|15758.6|0
1604352900000|2020-11-02 21:35:00|15798.7|15774.7|15814.5|15790.5|15815.4|15791.4|15796.9|15772.9|0
1604353200000|2020-11-02 21:40:00|15815.4|15791.4|15817.4|15793.4|15818.3|15794.3|15809.2|15785.2|0
1604353500000|2020-11-02 21:45:00|15816.5|15792.5|15828|15804|15832.5|15808.5|15816.3|15792.3|0
1604353800000|2020-11-02 21:50:00|15827.1|15803.1|15828|15804|15828|15804|15824.4|15800.4|0
1604354100000|2020-11-02 21:55:00|15827.1|15803.1|15827|15803|15828.4|15804.4|15823.6|15799.6|0
1604354400000|2020-11-02 22:00:00|15826.2|15802.2|15827.6|15803.6|15828.4|15804.4|15825.6|15801.6|0
1604354700000|2020-11-02 22:05:00|15827.5|15803.5|15826.8|15802.8|15827.6|15803.6|15826.8|15802.8|0
1604355000000|2020-11-02 22:10:00|15827|15803|15815.6|15791.6|15827.8|15803.8|15815.3|15791.3|0
1604355300000|2020-11-02 22:15:00|15815.3|15791.3|15814.6|15790.6|15816|15792|15814.4|15790.4|0
1604355600000|2020-11-02 22:20:00|15814.8|15790.8|15815.4|15791.4|15817|15793|15813.6|15789.6|0
1604355900000|2020-11-02 22:25:00|15815.3|15791.3|15815.8|15791.8|15816.2|15792.2|15814.2|15790.2|0
1604356200000|2020-11-02 22:30:00|15815.7|15791.7|15813.6|15789.6|15816|15792|15813.6|15789.6|0
1604356500000|2020-11-02 22:35:00|15813.5|15789.5|15814.2|15790.2|15814.8|15790.8|15813.1|15789.1|0
1604356800000|2020-11-02 22:40:00|15814.8|15790.8|15814.9|15790.9|15815.2|15791.2|15814.4|15790.4|0
1604357100000|2020-11-02 22:45:00|15815.4|15791.4|15814.8|15790.8|15815.4|15791.4|15814.3|15790.3|0
1604357400000|2020-11-02 22:50:00|15814.9|15790.9|15815.5|15791.5|15816.8|15792.8|15814.3|15790.3|0
1604357700000|2020-11-02 22:55:00|15816.5|15792.5|15816.4|15792.4|15817.8|15793.8|15815.3|15791.3|0
1604358000000|2020-11-02 23:00:00|15817.1|15793.1|15828.7|15804.7|15830.5|15806.5|15807.3|15783.3|0
1604358300000|2020-11-02 23:05:00|15829.6|15805.6|15828.6|15804.6|15831.3|15807.3|15824.1|15800.1|0
1604358600000|2020-11-02 23:10:00|15829|15805|15826.8|15802.8|15829.5|15805.5|15825|15801|0
1604358900000|2020-11-02 23:15:00|15826.3|15802.3|15836.6|15812.6|15837.5|15813.5|15821.8|15797.8|0
1604359200000|2020-11-02 23:20:00|15837.5|15813.5|15838.8|15814.8|15839.7|15815.7|15828|15804|0
1604359500000|2020-11-02 23:25:00|15839.7|15815.7|15851.7|15827.7|15854.4|15830.4|15836.5|15812.5|0
1604359800000|2020-11-02 23:30:00|15852.6|15828.6|15849.7|15825.7|15855.3|15831.3|15844|15820|0
1604360100000|2020-11-02 23:35:00|15850.6|15826.6|15841.9|15817.9|15855.1|15831.1|15838.7|15814.7|0
1604360400000|2020-11-02 23:40:00|15842.3|15818.3|15838.3|15814.3|15843.7|15819.7|15837.4|15813.4|0
1604360700000|2020-11-02 23:45:00|15838.7|15814.7|15828.8|15804.8|15846|15822|15827.5|15803.5|0
1604361000000|2020-11-02 23:50:00|15829.3|15805.3|15832.7|15808.7|15832.7|15808.7|15816.7|15792.7|0
1604361300000|2020-11-02 23:55:00|15832.3|15808.3|15831.8|15807.8|15832.7|15808.7|15830|15806|0
1604361600000|2020-11-03 00:00:00|15832.7|15808.7|15835.8|15811.8|15840.8|15816.8|15830.9|15806.9|0
1604361900000|2020-11-03 00:05:00|15835.4|15811.4|15805.8|15781.8|15836.3|15812.3|15805.8|15781.8|0
1604362200000|2020-11-03 00:10:00|15806.7|15782.7|15796.4|15772.4|15807.8|15783.8|15790.4|15766.4|0
1604362500000|2020-11-03 00:15:00|15796.9|15772.9|15799.6|15775.6|15809.1|15785.1|15795.5|15771.5|0
1604362800000|2020-11-03 00:20:00|15798.3|15774.3|15802.4|15778.4|15802.9|15778.9|15794.7|15770.7|0
1604363100000|2020-11-03 00:25:00|15802.6|15778.6|15837|15813|15837.2|15813.2|15802.4|15778.4|0
1604363400000|2020-11-03 00:30:00|15836.8|15812.8|15830.8|15806.8|15839.4|15815.4|15830.2|15806.2|0
1604363700000|2020-11-03 00:35:00|15831.1|15807.1|15833.7|15809.7|15834.3|15810.3|15827.1|15803.1|0
1604364000000|2020-11-03 00:40:00|15833.4|15809.4|15849.6|15825.6|15850.5|15826.5|15829.7|15805.7|0
1604364300000|2020-11-03 00:45:00|15849.8|15825.8|15816.8|15792.8|15850|15826|15814.1|15790.1|0
1604364600000|2020-11-03 00:50:00|15816.3|15792.3|15818.1|15794.1|15818.6|15794.6|15815.4|15791.4|0
1604364900000|2020-11-03 00:55:00|15818.3|15794.3|15806.9|15782.9|15825.7|15801.7|15806.5|15782.5|0
1604365200000|2020-11-03 01:00:00|15792.6|15782.6|15791.6|15781.6|15814.6|15804.6|15788.1|15778.1|2138
1604365500000|2020-11-03 01:05:00|15792.1|15782.1|15791.6|15781.6|15801.6|15791.6|15787.6|15777.6|653
1604365800000|2020-11-03 01:10:00|15791.1|15781.1|15790.1|15780.1|15793.6|15783.6|15787.1|15777.1|516
1604366100000|2020-11-03 01:15:00|15793.1|15783.1|15798.1|15788.1|15808.1|15798.1|15791.1|15781.1|1953
1604366400000|2020-11-03 01:20:00|15797.6|15787.6|15798.6|15788.6|15804.1|15794.1|15788.6|15778.6|999
1604366700000|2020-11-03 01:25:00|15797.6|15787.6|15802.1|15792.1|15814.1|15804.1|15794.1|15784.1|1712
1604367000000|2020-11-03 01:30:00|15802.6|15792.6|15836.1|15826.1|15867.1|15857.1|15802.1|15792.1|14733
1604367300000|2020-11-03 01:35:00|15838.1|15828.1|15871.6|15861.6|15876.6|15866.6|15831.1|15821.1|6514
1604367600000|2020-11-03 01:40:00|15872.1|15862.1|15846.6|15836.6|15872.1|15862.1|15832.6|15822.6|5648
1604367900000|2020-11-03 01:45:00|15845.1|15835.1|15859.1|15849.1|15867.1|15857.1|15832.1|15822.1|4460
1604368200000|2020-11-03 01:50:00|15861.1|15851.1|15841.1|15831.1|15870.1|15860.1|15833.1|15823.1|4366
1604368500000|2020-11-03 01:55:00|15842.1|15832.1|15837.1|15827.1|15848.1|15838.1|15832.1|15822.1|3343
1604368800000|2020-11-03 02:00:00|15838.1|15828.1|15840.1|15830.1|15864.1|15854.1|15825.1|15815.1|4502
1604369100000|2020-11-03 02:05:00|15844.1|15834.1|15869.1|15859.1|15872.1|15862.1|15843.1|15833.1|2543
1604369400000|2020-11-03 02:10:00|15872.1|15862.1|15853.1|15843.1|15879.1|15869.1|15834.1|15824.1|2459
1604369700000|2020-11-03 02:15:00|15855.1|15845.1|15848.1|15838.1|15863.1|15853.1|15839.1|15829.1|2045
1604370000000|2020-11-03 02:20:00|15849.1|15839.1|15847.1|15837.1|15864.1|15854.1|15842.1|15832.1|2320
1604370300000|2020-11-03 02:25:00|15852.1|15842.1|15877.1|15867.1|15880.1|15870.1|15845.1|15835.1|2482
1604370600000|2020-11-03 02:30:00|15876.1|15866.1|15918.1|15908.1|15922.1|15912.1|15876.1|15866.1|6542
1604370900000|2020-11-03 02:35:00|15920.1|15910.1|15952.1|15942.1|15953.1|15943.1|15920.1|15910.1|6402
1604371200000|2020-11-03 02:40:00|15950.1|15940.1|15954.1|15944.1|15968.1|15958.1|15946.1|15936.1|5640
1604371500000|2020-11-03 02:45:00|15956.1|15946.1|15964.1|15954.1|15986.1|15976.1|15943.1|15933.1|4680
1604371800000|2020-11-03 02:50:00|15963.1|15953.1|15976.1|15966.1|15980.1|15970.1|15944.1|15934.1|3087
1604372100000|2020-11-03 02:55:00|15975.1|15965.1|15980.1|15970.1|15991.1|15981.1|15965.1|15955.1|4065
1604372400000|2020-11-03 03:00:00|15982.1|15972.1|15945.1|15935.1|15990.1|15980.1|15942.1|15932.1|3772
1604372700000|2020-11-03 03:05:00|15944.1|15934.1|15936.1|15926.1|15960.1|15950.1|15922.1|15912.1|2651
1604373000000|2020-11-03 03:10:00|15935.1|15925.1|15944.1|15934.1|15950.1|15940.1|15926.1|15916.1|2203
1604373300000|2020-11-03 03:15:00|15946.1|15936.1|15937.1|15927.1|15965.1|15955.1|15933.1|15923.1|2190
1604373600000|2020-11-03 03:20:00|15936.1|15926.1|15872.1|15862.1|15936.1|15926.1|15867.1|15857.1|7824
1604373900000|2020-11-03 03:25:00|15870.1|15860.1|15878.1|15868.1|15890.1|15880.1|15870.1|15860.1|2748
1604374200000|2020-11-03 03:30:00|15877.1|15867.1|15888.1|15878.1|15896.1|15886.1|15868.1|15858.1|2261
1604374500000|2020-11-03 03:35:00|15889.1|15879.1|15892.1|15882.1|15895.1|15885.1|15887.1|15877.1|337
1604374800000|2020-11-03 03:40:00|15891.1|15881.1|15890.1|15880.1|15892.1|15882.1|15884.1|15874.1|314
1604375100000|2020-11-03 03:45:00|15889.1|15879.1|15885.1|15875.1|15890.1|15880.1|15883.1|15873.1|114
1604375400000|2020-11-03 03:50:00|15883.1|15873.1|15883.1|15873.1|15888.1|15878.1|15882.1|15872.1|81
1604375700000|2020-11-03 03:55:00|15885.1|15875.1|15889.1|15879.1|15889.1|15879.1|15885.1|15875.1|101
1604376000000|2020-11-03 04:00:00|15888.1|15878.1|15888.1|15878.1|15888.1|15878.1|15885.1|15875.1|119
1604376300000|2020-11-03 04:05:00|15886.1|15876.1|15886.1|15876.1|15889.1|15879.1|15885.1|15875.1|98
1604376600000|2020-11-03 04:10:00|15885.1|15875.1|15889.1|15879.1|15889.1|15879.1|15885.1|15875.1|65
1604376900000|2020-11-03 04:15:00|15888.1|15878.1|15890.1|15880.1|15892.1|15882.1|15888.1|15878.1|149
1604377200000|2020-11-03 04:20:00|15889.1|15879.1|15884.1|15874.1|15890.1|15880.1|15880.1|15870.1|115
1604377500000|2020-11-03 04:25:00|15886.1|15876.1|15892.1|15882.1|15892.1|15882.1|15885.1|15875.1|104
1604377800000|2020-11-03 04:30:00|15893.1|15883.1|15888.1|15878.1|15893.1|15883.1|15885.1|15875.1|100
1604378100000|2020-11-03 04:35:00|15887.1|15877.1|15885.1|15875.1|15890.1|15880.1|15885.1|15875.1|121
1604378400000|2020-11-03 04:40:00|15887.1|15877.1|15884.1|15874.1|15888.1|15878.1|15883.1|15873.1|75
1604378700000|2020-11-03 04:45:00|15885.1|15875.1|15884.1|15874.1|15885.1|15875.1|15881.1|15871.1|53
1604379000000|2020-11-03 04:50:00|15885.1|15875.1|15886.1|15876.1|15887.1|15877.1|15884.1|15874.1|66
1604379300000|2020-11-03 04:55:00|15887.1|15877.1|15887.1|15877.1|15889.1|15879.1|15883.1|15873.1|183
1604379600000|2020-11-03 05:00:00|15886.1|15876.1|15866.1|15856.1|15893.1|15883.1|15856.1|15846.1|5015
1604379900000|2020-11-03 05:05:00|15865.1|15855.1|15864.1|15854.1|15880.1|15870.1|15860.1|15850.1|1847
1604380200000|2020-11-03 05:10:00|15866.1|15856.1|15870.1|15860.1|15874.1|15864.1|15853.1|15843.1|1315
1604380500000|2020-11-03 05:15:00|15869.1|15859.1|15860.1|15850.1|15870.1|15860.1|15852.1|15842.1|1299
1604380800000|2020-11-03 05:20:00|15861.1|15851.1|15893.1|15883.1|15894.1|15884.1|15853.1|15843.1|1288
1604381100000|2020-11-03 05:25:00|15895.1|15885.1|15911.1|15901.1|15915.1|15905.1|15891.1|15881.1|1443
1604381400000|2020-11-03 05:30:00|15912.1|15902.1|15883.1|15873.1|15915.1|15905.1|15874.1|15864.1|2007
1604381700000|2020-11-03 05:35:00|15880.1|15870.1|15863.1|15853.1|15884.1|15874.1|15859.1|15849.1|1027
1604382000000|2020-11-03 05:40:00|15862.1|15852.1|15875.1|15865.1|15877.1|15867.1|15854.1|15844.1|982
1604382300000|2020-11-03 05:45:00|15873.1|15863.1|15860.1|15850.1|15874.1|15864.1|15852.1|15842.1|1120
1604382600000|2020-11-03 05:50:00|15859.1|15849.1|15867.1|15857.1|15875.1|15865.1|15858.1|15848.1|1079
1604382900000|2020-11-03 05:55:00|15868.1|15858.1|15887.1|15877.1|15891.1|15881.1|15868.1|15858.1|835
1604383200000|2020-11-03 06:00:00|15886.1|15876.1|15910.1|15900.1|15913.1|15903.1|15869.1|15859.1|4903
1604383500000|2020-11-03 06:05:00|15911.1|15901.1|15916.1|15906.1|15920.1|15910.1|15887.1|15877.1|3065
1604383800000|2020-11-03 06:10:00|15917.1|15907.1|15915.1|15905.1|15928.1|15918.1|15909.1|15899.1|2988
1604384100000|2020-11-03 06:15:00|15914.1|15904.1|15923.1|15913.1|15926.1|15916.1|15907.1|15897.1|1753
1604384400000|2020-11-03 06:20:00|15922.1|15912.1|15906.1|15896.1|15932.1|15922.1|15905.1|15895.1|1338
1604384700000|2020-11-03 06:25:00|15905.1|15895.1|15891.1|15881.1|15915.1|15905.1|15886.1|15876.1|1277
1604385000000|2020-11-03 06:30:00|15892.1|15882.1|15898.1|15888.1|15907.1|15897.1|15891.1|15881.1|1020
1604385300000|2020-11-03 06:35:00|15897.1|15887.1|15895.1|15885.1|15901.1|15891.1|15885.1|15875.1|847
1604385600000|2020-11-03 06:40:00|15894.1|15884.1|15907.1|15897.1|15914.1|15904.1|15892.1|15882.1|2516
1604385900000|2020-11-03 06:45:00|15909.1|15899.1|15900.1|15890.1|15909.1|15899.1|15896.1|15886.1|1925
1604386200000|2020-11-03 06:50:00|15899.1|15889.1|15889.1|15879.1|15901.1|15891.1|15887.1|15877.1|3007
1604386500000|2020-11-03 06:55:00|15890.1|15880.1|15879.1|15869.1|15894.1|15884.1|15876.1|15866.1|4142
1604386800000|2020-11-03 07:00:00|15880.1|15870.1|15879.1|15869.1|15885.1|15875.1|15874.1|15864.1|1340
1604387100000|2020-11-03 07:05:00|15878.1|15868.1|15874.1|15864.1|15878.1|15868.1|15869.1|15859.1|1004
1604387400000|2020-11-03 07:10:00|15871.1|15861.1|15874.1|15864.1|15877.1|15867.1|15867.1|15857.1|1048
1604387700000|2020-11-03 07:15:00|15875.1|15865.1|15892.1|15882.1|15894.1|15884.1|15874.1|15864.1|516
1604388000000|2020-11-03 07:20:00|15894.1|15884.1|15891.1|15881.1|15894.1|15884.1|15887.1|15877.1|403
1604388300000|2020-11-03 07:25:00|15890.1|15880.1|15892.1|15882.1|15894.1|15884.1|15887.1|15877.1|264
1604388600000|2020-11-03 07:30:00|15893.1|15883.1|15893.1|15883.1|15895.1|15885.1|15889.1|15879.1|287
1604388900000|2020-11-03 07:35:00|15892.1|15882.1|15892.1|15882.1|15897.1|15887.1|15890.1|15880.1|302
1604389200000|2020-11-03 07:40:00|15894.1|15884.1|15893.1|15883.1|15897.1|15887.1|15891.1|15881.1|190
1604389500000|2020-11-03 07:45:00|15892.1|15882.1|15896.1|15886.1|15899.1|15889.1|15890.1|15880.1|335
1604389800000|2020-11-03 07:50:00|15894.1|15884.1|15888.1|15878.1|15896.1|15886.1|15886.1|15876.1|233
1604390100000|2020-11-03 07:55:00|15887.1|15877.1|15893.1|15883.1|15893.1|15883.1|15882.1|15872.1|305
1604390400000|2020-11-03 08:00:00|15891.1|15881.1|15889.1|15877.1|15893.1|15881.1|15883.1|15871.1|729
1604390700000|2020-11-03 08:05:00|15888.1|15876.1|15892.1|15879.1|15897.1|15885.1|15888.1|15876.1|681
1604391000000|2020-11-03 08:10:00|15891.1|15878.1|15911.1|15900.1|15913.1|15902.1|15890.1|15878.1|483
1604391300000|2020-11-03 08:15:00|15912.1|15899.1|15913.1|15901.1|15915.1|15903.1|15910.1|15898.1|241
1604391600000|2020-11-03 08:20:00|15911.1|15900.1|15916.1|15905.1|15917.1|15905.1|15897.1|15884.1|798
1604391900000|2020-11-03 08:25:00|15915.1|15904.1|15914.1|15899.1|15917.1|15905.1|15909.1|15897.1|570
1604392200000|2020-11-03 08:30:00|15917.2|15893.2|15930|15906|15930.4|15906.4|15912.3|15888.3|0
1604392500000|2020-11-03 08:35:00|15927.4|15903.4|15938.9|15914.9|15938.9|15914.9|15920.4|15896.4|578
1604392800000|2020-11-03 08:40:00|15938.5|15914.5|15935.5|15911.5|15944.2|15920.2|15935|15911|0
1604393100000|2020-11-03 08:45:00|15935.3|15911.3|15948.6|15924.6|15951.2|15927.2|15935.1|15911.1|0
1604393400000|2020-11-03 08:50:00|15949|15925|15966.6|15942.6|15966.6|15942.6|15948|15924|0
1604393700000|2020-11-03 08:55:00|15967.5|15943.5|15947.5|15923.5|15972.5|15948.5|15946.1|15922.1|0
1604394000000|2020-11-03 09:00:00|15925.1|15914.1|15926.1|15913.1|15943.1|15931.1|15923.1|15911.1|703
1604394300000|2020-11-03 09:05:00|15925.1|15911.1|15925.1|15912.1|15925.1|15914.1|15920.1|15909.1|252
1604394600000|2020-11-03 09:10:00|15927.1|15914.1|15926.1|15913.1|15927.1|15916.1|15923.1|15912.1|64
1604394900000|2020-11-03 09:15:00|15927.1|15914.1|15932.1|15920.1|15932.1|15920.1|15924.1|15912.1|146
1604395200000|2020-11-03 09:20:00|15933.1|15921.1|15937.1|15925.1|15937.1|15926.1|15933.1|15920.1|264
1604395500000|2020-11-03 09:25:00|15936.1|15927.1|15941.1|15929.1|15942.1|15930.1|15936.1|15925.1|149
1604395800000|2020-11-03 09:30:00|15940.1|15928.1|15946.1|15934.1|15950.1|15939.1|15938.1|15927.1|344
1604396100000|2020-11-03 09:35:00|15947.1|15935.1|15954.1|15942.1|15955.1|15944.1|15943.1|15932.1|252
1604396400000|2020-11-03 09:40:00|15953.1|15940.1|15960.1|15949.1|15961.1|15950.1|15949.1|15937.1|629
1604396700000|2020-11-03 09:45:00|15962.1|15948.1|15964.1|15952.1|15964.1|15953.1|15960.1|15948.1|505
1604397000000|2020-11-03 09:50:00|15963.1|15953.1|15969.1|15958.1|15970.1|15959.1|15960.1|15949.1|347
1604397300000|2020-11-03 09:55:00|15968.1|15957.1|15967.1|15955.1|15970.1|15959.1|15966.1|15955.1|232
1604397600000|2020-11-03 10:00:00|15968.1|15956.1|15963.1|15952.1|15968.1|15956.1|15962.1|15951.1|313
1604397900000|2020-11-03 10:05:00|15964.1|15953.1|15962.1|15951.1|15965.1|15953.1|15962.1|15951.1|207
1604398200000|2020-11-03 10:10:00|15963.1|15950.1|15968.1|15957.1|15969.1|15958.1|15960.1|15949.1|259
1604398500000|2020-11-03 10:15:00|15969.1|15956.1|15968.1|15957.1|15973.1|15962.1|15967.1|15956.1|143
1604398800000|2020-11-03 10:20:00|15969.1|15956.1|15964.1|15953.1|15969.1|15956.1|15964.1|15953.1|46
1604399100000|2020-11-03 10:25:00|15965.1|15954.1|15972.1|15961.1|15973.1|15962.1|15965.1|15953.1|244
1604399400000|2020-11-03 10:30:00|15971.1|15960.1|15966.1|15955.1|15975.1|15964.1|15966.1|15955.1|246
1604399700000|2020-11-03 10:35:00|15965.1|15954.1|15963.1|15952.1|15965.1|15954.1|15961.1|15950.1|42
1604400000000|2020-11-03 10:40:00|15964.1|15953.1|15953.1|15942.1|15964.1|15953.1|15952.1|15941.1|66
1604400300000|2020-11-03 10:45:00|15954.1|15941.1|15951.1|15940.1|15954.1|15943.1|15948.1|15937.1|175
1604400600000|2020-11-03 10:50:00|15952.1|15941.1|15954.1|15942.1|15955.1|15944.1|15950.1|15938.1|67
1604400900000|2020-11-03 10:55:00|15953.1|15943.1|15949.1|15937.1|15954.1|15943.1|15946.1|15935.1|99
1604401200000|2020-11-03 11:00:00|15948.1|15936.1|15955.1|15944.1|15958.1|15947.1|15947.1|15936.1|88
1604401500000|2020-11-03 11:05:00|15956.1|15943.1|15959.1|15948.1|15963.1|15951.1|15954.1|15942.1|71
1604401800000|2020-11-03 11:10:00|15960.1|15949.1|15958.1|15947.1|15963.1|15951.1|15955.1|15944.1|53
1604402100000|2020-11-03 11:15:00|15959.1|15948.1|15957.1|15946.1|15960.1|15949.1|15953.1|15942.1|104
1604402400000|2020-11-03 11:20:00|15956.1|15945.1|15958.1|15947.1|15960.1|15949.1|15956.1|15945.1|87
1604402700000|2020-11-03 11:25:00|15959.1|15948.1|15960.1|15948.1|15961.1|15950.1|15957.1|15946.1|181
1604403000000|2020-11-03 11:30:00|15959.1|15947.1|15956.1|15945.1|15961.1|15950.1|15956.1|15945.1|192
1604403300000|2020-11-03 11:35:00|15955.1|15944.1|15959.1|15947.1|15960.1|15948.1|15954.1|15943.1|84
1604403600000|2020-11-03 11:40:00|15958.1|15948.1|15953.1|15942.1|15959.1|15948.1|15953.1|15942.1|91
1604403900000|2020-11-03 11:45:00|15952.1|15941.1|15954.1|15943.1|15955.1|15944.1|15951.1|15940.1|65
1604404200000|2020-11-03 11:50:00|15955.1|15942.1|15957.1|15945.1|15957.1|15946.1|15953.1|15942.1|276
1604404500000|2020-11-03 11:55:00|15956.1|15944.1|15961.1|15949.1|15962.1|15950.1|15953.1|15942.1|105
1604404800000|2020-11-03 12:00:00|15959.1|15948.1|15963.1|15951.1|15963.1|15952.1|15958.1|15947.1|105
1604405100000|2020-11-03 12:05:00|15962.1|15952.1|15955.1|15944.1|15962.1|15952.1|15955.1|15943.1|67
1604405400000|2020-11-03 12:10:00|15956.1|15945.1|15954.1|15942.1|15959.1|15948.1|15953.1|15942.1|33
1604405700000|2020-11-03 12:15:00|15953.1|15941.1|15951.1|15940.1|15954.1|15943.1|15951.1|15940.1|131
1604406000000|2020-11-03 12:20:00|15952.1|15939.1|15951.1|15940.1|15955.1|15943.1|15948.1|15937.1|289
1604406300000|2020-11-03 12:25:00|15952.1|15941.1|15953.1|15942.1|15955.1|15944.1|15951.1|15940.1|80
1604406600000|2020-11-03 12:30:00|15952.1|15941.1|15956.1|15945.1|15956.1|15945.1|15952.1|15941.1|81
1604406900000|2020-11-03 12:35:00|15955.1|15944.1|15955.1|15944.1|15957.1|15946.1|15954.1|15942.1|41
1604407200000|2020-11-03 12:40:00|15956.1|15945.1|15951.1|15939.1|15956.1|15945.1|15950.1|15938.1|164
1604407500000|2020-11-03 12:45:00|15950.1|15938.1|15948.1|15936.1|15952.1|15941.1|15945.1|15934.1|367
1604407800000|2020-11-03 12:50:00|15947.1|15935.1|15941.1|15930.1|15950.1|15938.1|15941.1|15930.1|578
1604408100000|2020-11-03 12:55:00|15940.1|15929.1|15910.1|15898.1|15942.1|15930.1|15903.1|15892.1|1611
1604408400000|2020-11-03 13:00:00|15911.1|15899.1|15895.1|15884.1|15915.1|15903.1|15891.1|15880.1|733
1604408700000|2020-11-03 13:05:00|15894.1|15882.1|15891.1|15879.1|15897.1|15886.1|15884.1|15872.1|792
1604409000000|2020-11-03 13:10:00|15890.1|15878.1|15890.1|15879.1|15892.1|15881.1|15881.1|15870.1|546
1604409300000|2020-11-03 13:15:00|15891.1|15880.1|15901.1|15890.1|15901.1|15890.1|15890.1|15879.1|259
1604409600000|2020-11-03 13:20:00|15902.1|15891.1|15929.1|15918.1|15931.1|15920.1|15902.1|15890.1|586
1604409900000|2020-11-03 13:25:00|15930.1|15917.1|15926.1|15914.1|15933.1|15922.1|15920.1|15909.1|475
1604410200000|2020-11-03 13:30:00|15925.1|15913.1|15930.1|15918.1|15930.1|15918.1|15921.1|15909.1|201
1604410500000|2020-11-03 13:35:00|15929.1|15917.1|15922.1|15910.1|15929.1|15918.1|15921.1|15910.1|131
1604410800000|2020-11-03 13:40:00|15921.1|15909.1|15899.1|15887.1|15924.1|15913.1|15898.1|15887.1|379
1604411100000|2020-11-03 13:45:00|15898.1|15888.1|15887.1|15876.1|15902.1|15890.1|15879.1|15868.1|1121
1604411400000|2020-11-03 13:50:00|15886.1|15875.1|15883.1|15872.1|15888.1|15877.1|15879.1|15867.1|971
1604411700000|2020-11-03 13:55:00|15884.1|15873.1|15890.1|15878.1|15896.1|15885.1|15884.1|15872.1|706
1604412000000|2020-11-03 14:00:00|15891.1|15879.1|15888.1|15877.1|15894.1|15883.1|15885.1|15873.1|340
1604412300000|2020-11-03 14:05:00|15887.1|15876.1|15887.1|15876.1|15889.1|15878.1|15873.1|15862.1|780
1604412600000|2020-11-03 14:10:00|15886.1|15875.1|15873.1|15861.1|15891.1|15879.1|15868.1|15857.1|1324
1604412900000|2020-11-03 14:15:00|15874.1|15862.1|15869.1|15858.1|15877.1|15865.1|15869.1|15858.1|191
1604413200000|2020-11-03 14:20:00|15870.1|15859.1|15858.1|15846.1|15870.1|15859.1|15855.1|15843.1|871
1604413500000|2020-11-03 14:25:00|15859.1|15847.1|15863.1|15851.1|15864.1|15852.1|15856.1|15845.1|240
1604413800000|2020-11-03 14:30:00|15864.1|15852.1|15851.1|15839.1|15866.1|15854.1|15846.1|15834.1|870
1604414100000|2020-11-03 14:35:00|15850.1|15838.1|15835.1|15824.1|15851.1|15840.1|15834.1|15822.1|720
1604414400000|2020-11-03 14:40:00|15836.1|15825.1|15846.1|15835.1|15848.1|15837.1|15835.1|15824.1|369
1604414700000|2020-11-03 14:45:00|15847.1|15840.1|15855.1|15844.1|15859.1|15848.1|15843.1|15831.1|651
1604415000000|2020-11-03 14:50:00|15854.1|15843.1|15877.1|15865.1|15877.1|15865.1|15850.1|15839.1|663
1604415300000|2020-11-03 14:55:00|15876.1|15866.1|15868.1|15856.1|15880.1|15868.1|15866.1|15855.1|681
1604415600000|2020-11-03 15:00:00|15869.1|15857.1|15889.1|15878.1|15890.1|15879.1|15866.1|15855.1|674
1604415900000|2020-11-03 15:05:00|15890.1|15877.1|15904.1|15893.1|15906.1|15895.1|15888.1|15877.1|544
1604416200000|2020-11-03 15:10:00|15905.1|15894.1|15905.1|15894.1|15907.1|15896.1|15896.1|15885.1|334
1604416500000|2020-11-03 15:15:00|15906.1|15895.1|15907.1|15896.1|15912.1|15901.1|15902.1|15890.1|452
1604416800000|2020-11-03 15:20:00|15906.1|15895.1|15913.1|15901.1|15917.1|15906.1|15904.1|15893.1|415
1604417100000|2020-11-03 15:25:00|15912.1|15900.1|15927.1|15916.1|15932.1|15921.1|15911.1|15900.1|777
1604417400000|2020-11-03 15:30:00|15928.1|15915.1|15930.1|15919.1|15936.1|15925.1|15928.1|15915.1|717
1604417700000|2020-11-03 15:35:00|15931.1|15920.1|15928.1|15917.1|15934.1|15923.1|15926.1|15914.1|592
1604418000000|2020-11-03 15:40:00|15929.1|15918.1|15920.1|15908.1|15930.1|15918.1|15916.1|15905.1|533
1604418300000|2020-11-03 15:45:00|15919.1|15909.1|15938.1|15927.1|15938.1|15927.1|15919.1|15908.1|383
1604418600000|2020-11-03 15:50:00|15939.1|15928.1|15931.1|15920.1|15940.1|15929.1|15930.1|15919.1|284
1604418900000|2020-11-03 15:55:00|15932.1|15921.1|15937.1|15926.1|15938.1|15926.1|15928.1|15917.1|241
1604419200000|2020-11-03 16:00:00|15936.1|15925.1|15924.1|15913.1|15942.1|15931.1|15924.1|15912.1|608
1604419500000|2020-11-03 16:05:00|15926.1|15914.1|15926.1|15915.1|15928.1|15917.1|15923.1|15912.1|178
1604419800000|2020-11-03 16:10:00|15925.1|15914.1|15929.1|15917.1|15934.1|15923.1|15925.1|15913.1|426
1604420100000|2020-11-03 16:15:00|15930.1|15918.1|15932.1|15920.1|15932.1|15921.1|15928.1|15916.1|148
1604420400000|2020-11-03 16:20:00|15931.1|15921.1|15931.1|15919.1|15933.1|15922.1|15925.1|15914.1|198
1604420700000|2020-11-03 16:25:00|15932.1|15920.1|15920.1|15909.1|15933.1|15921.1|15920.1|15908.1|328
1604421000000|2020-11-03 16:30:00|15921.1|15910.1|15920.1|15909.1|15924.1|15913.1|15919.1|15907.1|137
1604421300000|2020-11-03 16:35:00|15921.1|15910.1|15931.1|15920.1|15932.1|15920.1|15919.1|15907.1|217
1604421600000|2020-11-03 16:40:00|15932.1|15919.1|15924.1|15912.1|15932.1|15920.1|15923.1|15912.1|109
1604421900000|2020-11-03 16:45:00|15923.1|15913.1|15921.1|15910.1|15924.1|15913.1|15920.1|15908.1|78
1604422200000|2020-11-03 16:50:00|15922.1|15911.1|15918.1|15907.1|15925.1|15914.1|15917.1|15906.1|134
1604422500000|2020-11-03 16:55:00|15917.1|15906.1|15925.1|15914.1|15925.1|15914.1|15916.1|15904.1|140
1604422800000|2020-11-03 17:00:00|15926.1|15915.1|15921.1|15910.1|15928.1|15917.1|15921.1|15909.1|119
1604423100000|2020-11-03 17:05:00|15920.1|15909.1|15926.1|15914.1|15927.1|15916.1|15920.1|15909.1|166
1604423400000|2020-11-03 17:10:00|15925.1|15913.1|15928.1|15917.1|15930.1|15918.1|15925.1|15913.1|79
1604423700000|2020-11-03 17:15:00|15927.1|15916.1|15931.1|15919.1|15932.1|15920.1|15927.1|15916.1|63
1604424000000|2020-11-03 17:20:00|15932.1|15920.1|15936.1|15925.1|15937.1|15925.1|15930.1|15919.1|74
1604424300000|2020-11-03 17:25:00|15937.1|15924.1|15940.1|15929.1|15941.1|15930.1|15936.1|15924.1|93
1604424600000|2020-11-03 17:30:00|15941.1|15928.1|15939.1|15927.1|15941.1|15930.1|15937.1|15926.1|80
1604424900000|2020-11-03 17:35:00|15940.1|15928.1|15941.1|15929.1|15944.1|15933.1|15936.1|15925.1|245
1604425200000|2020-11-03 17:40:00|15940.1|15930.1|15934.1|15922.1|15941.1|15930.1|15934.1|15922.1|112
1604425500000|2020-11-03 17:45:00|15935.1|15923.1|15934.1|15923.1|15936.1|15924.1|15932.1|15921.1|69
1604425800000|2020-11-03 17:50:00|15933.1|15922.1|15930.1|15919.1|15934.1|15923.1|15929.1|15918.1|61
1604426100000|2020-11-03 17:55:00|15931.1|15920.1|15924.1|15913.1|15931.1|15920.1|15923.1|15912.1|111
1604426400000|2020-11-03 18:00:00|15925.1|15914.1|15917.1|15906.1|15928.1|15916.1|15917.1|15906.1|216
1604426700000|2020-11-03 18:05:00|15918.1|15905.1|15920.1|15909.1|15921.1|15909.1|15915.1|15904.1|33
1604427000000|2020-11-03 18:10:00|15921.1|15910.1|15925.1|15914.1|15926.1|15915.1|15919.1|15907.1|167
1604427300000|2020-11-03 18:15:00|15926.1|15915.1|15925.1|15913.1|15927.1|15916.1|15924.1|15912.1|29
1604427600000|2020-11-03 18:20:00|15924.1|15912.1|15921.1|15909.1|15926.1|15914.1|15918.1|15907.1|33
1604427900000|2020-11-03 18:25:00|15922.1|15910.1|15918.1|15906.1|15922.1|15911.1|15915.1|15904.1|34
1604428200000|2020-11-03 18:30:00|15919.1|15907.1|15914.1|15902.1|15920.1|15909.1|15913.1|15902.1|62
1604428500000|2020-11-03 18:35:00|15913.1|15903.1|15913.1|15901.1|15918.1|15906.1|15908.1|15897.1|156
1604428800000|2020-11-03 18:40:00|15912.1|15902.1|15917.1|15905.1|15917.1|15905.1|15909.1|15898.1|26
1604429100000|2020-11-03 18:45:00|15918.1|15906.1|15913.1|15901.1|15919.1|15907.1|15911.1|15900.1|60
1604429400000|2020-11-03 18:50:00|15912.1|15900.1|15909.1|15898.1|15913.1|15902.1|15908.1|15897.1|88
1604429700000|2020-11-03 18:55:00|15908.1|15897.1|15899.1|15887.1|15908.1|15897.1|15899.1|15887.1|206
1604430000000|2020-11-03 19:00:00|15900.1|15888.1|15901.1|15889.1|15902.1|15890.1|15899.1|15887.1|69
1604430300000|2020-11-03 19:05:00|15902.1|15890.1|15899.1|15888.1|15903.1|15892.1|15898.1|15886.1|43
1604430600000|2020-11-03 19:10:00|15900.1|15889.1|15904.1|15893.1|15906.1|15895.1|15898.1|15887.1|42
1604430900000|2020-11-03 19:15:00|15903.1|15892.1|15905.1|15893.1|15906.1|15894.1|15902.1|15890.1|17
1604431200000|2020-11-03 19:20:00|15904.1|15892.1|15906.1|15893.1|15907.1|15895.1|15904.1|15892.1|22
1604431500000|2020-11-03 19:25:00|15907.1|15894.1|15907.1|15895.1|15908.1|15895.1|15906.1|15894.1|5
1604431800000|2020-11-03 19:30:00|15908.1|15896.1|15910.1|15897.1|15910.1|15897.1|15907.1|15894.1|13
1604432100000|2020-11-03 19:35:00|15911.1|15898.1|15914.1|15901.1|15914.1|15901.1|15910.1|15898.1|22
1604432400000|2020-11-03 19:40:00|15915.1|15902.1|15914.6|15904.6|15917.1|15905.1|15914.6|15902.1|29
1604432700000|2020-11-03 19:45:00|15914.1|15904.1|15916.1|15906.1|15916.1|15906.1|15912.6|15902.6|27
1604433000000|2020-11-03 19:50:00|15915.6|15905.6|15915.1|15905.1|15915.6|15905.6|15913.6|15903.6|21
1604433300000|2020-11-03 19:55:00|15914.6|15904.6|15914.6|15904.6|15915.6|15905.6|15913.6|15903.6|37
1604433600000|2020-11-03 20:00:00|15913.6|15903.6|15911.6|15901.6|15913.6|15903.6|15911.1|15901.1|34
1604433900000|2020-11-03 20:05:00|15911.1|15901.1|15911.1|15901.1|15913.1|15903.1|15910.1|15900.1|85
1604434200000|2020-11-03 20:10:00|15911.6|15901.6|15918.1|15908.1|15918.1|15908.1|15911.1|15901.1|142
1604434500000|2020-11-03 20:15:00|15918.6|15908.6|15922.1|15912.1|15922.6|15912.6|15918.6|15908.6|42
1604434800000|2020-11-03 20:20:00|15922.6|15912.6|15923.6|15913.6|15924.1|15914.1|15920.6|15910.6|101
1604435100000|2020-11-03 20:25:00|15924.1|15914.1|15933.1|15923.1|15933.1|15923.1|15924.1|15914.1|44
1604435400000|2020-11-03 20:30:00|15933.6|15923.6|15942.1|15932.1|15942.1|15932.1|15932.1|15922.1|84
1604435700000|2020-11-03 20:35:00|15942.6|15932.6|15939.6|15929.6|15944.1|15934.1|15939.6|15929.6|239
1604436000000|2020-11-03 20:40:00|15940.6|15930.6|15942.6|15932.6|15946.6|15936.6|15940.6|15930.6|222
1604436300000|2020-11-03 20:45:00|15943.1|15933.1|15949.6|15939.6|15949.6|15939.6|15942.6|15932.6|126
1604436600000|2020-11-03 20:50:00|15950.1|15940.1|15956.6|15946.6|15959.6|15949.6|15949.1|15939.1|175
1604436900000|2020-11-03 20:55:00|15957.1|15947.1|15950.6|15940.6|15957.6|15947.6|15947.6|15937.6|145
1604437200000|2020-11-03 21:00:00|15950.1|15940.1|15946.1|15936.1|15950.6|15940.6|15940.6|15930.6|234
1604437500000|2020-11-03 21:05:00|15945.6|15935.6|15940.6|15930.6|15946.1|15936.1|15940.1|15930.1|15
1604437800000|2020-11-03 21:10:00|15941.1|15931.1|15949.1|15939.1|15950.6|15940.6|15937.6|15927.6|152
1604438100000|2020-11-03 21:15:00|15954.8|15930.8|15953.8|15929.8|15956.6|15932.6|15953.1|15929.1|0
1604438400000|2020-11-03 21:20:00|15954.2|15930.2|15954.4|15930.4|15955.4|15931.4|15952.9|15928.9|0
1604438700000|2020-11-03 21:25:00|15954.2|15930.2|15954|15930|15954.5|15930.5|15952.4|15928.4|0
1604439000000|2020-11-03 21:30:00|15957.4|15933.4|15978.9|15954.9|15982.5|15958.5|15955.6|15931.6|0
1604439300000|2020-11-03 21:35:00|15978|15954|15962.8|15938.8|15980.7|15956.7|15958.4|15934.4|0
1604439600000|2020-11-03 21:40:00|15961.9|15937.9|15971.8|15947.8|15973.6|15949.6|15961.1|15937.1|0
1604439900000|2020-11-03 21:45:00|15970.9|15946.9|15972.7|15948.7|15973.6|15949.6|15968.2|15944.2|0
1604440200000|2020-11-03 21:50:00|15973.6|15949.6|15992.3|15968.3|15993.1|15969.1|15969.1|15945.1|0
1604440500000|2020-11-03 21:55:00|15991.4|15967.4|15983.4|15959.4|15993.1|15969.1|15979.5|15955.5|0
1604440800000|2020-11-03 22:00:00|15983.5|15959.5|15980.7|15956.7|15984.1|15960.1|15976.6|15952.6|0
1604441100000|2020-11-03 22:05:00|15980.6|15956.6|15981|15957|15981.8|15957.8|15976.5|15952.5|0
1604441400000|2020-11-03 22:10:00|15981.3|15957.3|15979|15955|15981.3|15957.3|15978.3|15954.3|0
1604441700000|2020-11-03 22:15:00|15979.4|15955.4|15982.1|15958.1|15982.1|15958.1|15979.4|15955.4|0
1604442000000|2020-11-03 22:20:00|15982.9|15958.9|15980.4|15956.4|15983.7|15959.7|15978.8|15954.8|0
1604442300000|2020-11-03 22:25:00|15979.6|15955.6|15980.9|15956.9|15981.3|15957.3|15976.6|15952.6|0
1604442600000|2020-11-03 22:30:00|15980.8|15956.8|15981.1|15957.1|15981.3|15957.3|15980.7|15956.7|0
1604442900000|2020-11-03 22:35:00|15981.2|15957.2|15983.8|15959.8|15983.8|15959.8|15981.2|15957.2|0
1604443200000|2020-11-03 22:40:00|15984|15960|15986.5|15962.5|15986.5|15962.5|15982|15958|0
1604443500000|2020-11-03 22:45:00|15986.3|15962.3|15985.2|15961.2|15989.1|15965.1|15985.2|15961.2|0
1604443800000|2020-11-03 22:50:00|15986.4|15962.4|15985.2|15961.2|15989|15965|15985.1|15961.1|0
1604444100000|2020-11-03 22:55:00|15985.1|15961.1|15986.7|15962.7|15986.9|15962.9|15985|15961|0
1604444400000|2020-11-03 23:00:00|15996.9|15972.9|16008.1|15984.1|16009.9|15985.9|15970.9|15946.9|0
1604444700000|2020-11-03 23:05:00|16007.6|15983.6|16029.6|16005.6|16039.5|16015.5|16006.3|15982.3|0
1604445000000|2020-11-03 23:10:00|16030.1|16006.1|16065.6|16041.6|16073.5|16049.5|16028.3|16004.3|0
1604445300000|2020-11-03 23:15:00|16065.1|16041.1|16086.5|16062.5|16101.6|16077.6|16064.2|16040.2|0
1604445600000|2020-11-03 23:20:00|16086.9|16062.9|16066.2|16042.2|16087.8|16063.8|16053.6|16029.6|0
1604445900000|2020-11-03 23:25:00|16066.6|16042.6|16080.7|16056.7|16083.1|16059.1|16066.2|16042.2|0
1604446200000|2020-11-03 23:30:00|16081.6|16057.6|16083.9|16059.9|16091.9|16067.9|16081.2|16057.2|0
1604446500000|2020-11-03 23:35:00|16084.3|16060.3|16113.2|16089.2|16115.9|16091.9|16080.2|16056.2|0
1604446800000|2020-11-03 23:40:00|16113.7|16089.7|16091.1|16067.1|16114.1|16090.1|16083.1|16059.1|0
1604447100000|2020-11-03 23:45:00|16089.8|16065.8|16073.6|16049.6|16094.7|16070.7|16070.8|16046.8|0
1604447400000|2020-11-03 23:50:00|16074.9|16050.9|16097.2|16073.2|16099|16075|16074.9|16050.9|0
1604447700000|2020-11-03 23:55:00|16097.7|16073.7|16087.4|16063.4|16101.7|16077.7|16083.4|16059.4|0
1604448000000|2020-11-04 00:00:00|16086.5|16062.5|16067.2|16043.2|16089.6|16065.6|16054.6|16030.6|0
1604448300000|2020-11-04 00:05:00|16066.3|16042.3|16086|16062|16109.9|16085.9|16058.8|16034.8|0
1604448600000|2020-11-04 00:10:00|16087.3|16063.3|16091|16067|16119.1|16095.1|16079|16055|0
1604448900000|2020-11-04 00:15:00|16092.4|16068.4|16091.3|16067.3|16108.6|16084.6|16071.4|16047.4|0
1604449200000|2020-11-04 00:20:00|16091.5|16067.5|16049|16025|16093.1|16069.1|16043.4|16019.4|0
1604449500000|2020-11-04 00:25:00|16048.8|16024.8|16060.8|16036.8|16069|16045|16028.8|16004.8|0
1604449800000|2020-11-04 00:30:00|16060.4|16036.4|16053.6|16029.6|16064.5|16040.5|16046.9|16022.9|0
1604450100000|2020-11-04 00:35:00|16054|16030|16039.4|16015.4|16069.5|16045.5|16027.5|16003.5|0
1604450400000|2020-11-04 00:40:00|16038.7|16014.7|15954.1|15930.1|16044|16020|15951.7|15927.7|0
1604450700000|2020-11-04 00:45:00|15954.3|15930.3|15949.7|15925.7|15979.5|15955.5|15912.8|15888.8|0
1604451000000|2020-11-04 00:50:00|15949.1|15925.1|15933.4|15909.4|15962.9|15938.9|15929.9|15905.9|0
1604451300000|2020-11-04 00:55:00|15934.7|15910.7|15853.2|15829.2|15935.2|15911.2|15848.4|15824.4|0
1604451600000|2020-11-04 01:00:00|15854.5|15830.5|15862.3|15852.3|15895.8|15885.8|15854.5|15830.5|3281
1604451900000|2020-11-04 01:05:00|15861.8|15851.8|15868.3|15858.3|15875.8|15865.8|15848.8|15838.8|1843
1604452200000|2020-11-04 01:10:00|15867.3|15857.3|15869.3|15859.3|15879.3|15869.3|15860.3|15850.3|1358
1604452500000|2020-11-04 01:15:00|15869.8|15859.8|15872.3|15862.3|15875.3|15865.3|15851.3|15841.3|2182
1604452800000|2020-11-04 01:20:00|15872.8|15862.8|15891.8|15881.8|15893.8|15883.8|15861.8|15851.8|2498
1604453100000|2020-11-04 01:25:00|15890.3|15880.3|15875.8|15865.8|15907.3|15897.3|15857.3|15847.3|5560
1604453400000|2020-11-04 01:30:00|15876.3|15866.3|15952.8|15942.8|15964.3|15954.3|15876.3|15866.3|16749
1604453700000|2020-11-04 01:35:00|15954.3|15944.3|15934.8|15924.8|15971.8|15961.8|15930.3|15920.3|6427
1604454000000|2020-11-04 01:40:00|15935.8|15925.8|15943.3|15933.3|15953.3|15943.3|15918.3|15908.3|6283
1604454300000|2020-11-04 01:45:00|15941.8|15931.8|15972.3|15962.3|15976.3|15966.3|15940.3|15930.3|4226
1604454600000|2020-11-04 01:50:00|15973.3|15963.3|16015.3|16005.3|16016.3|16006.3|15969.3|15959.3|8802
1604454900000|2020-11-04 01:55:00|16014.3|16004.3|15993.3|15983.3|16032.3|16022.3|15989.3|15979.3|7618
1604455200000|2020-11-04 02:00:00|15994.3|15984.3|15993.3|15983.3|16024.3|16014.3|15986.3|15976.3|4178
1604455500000|2020-11-04 02:05:00|15995.3|15985.3|15976.3|15966.3|16004.3|15994.3|15961.3|15951.3|4274
1604455800000|2020-11-04 02:10:00|15974.3|15964.3|15999.3|15989.3|16008.3|15998.3|15973.3|15963.3|2968
1604456100000|2020-11-04 02:15:00|15998.3|15988.3|16011.3|16001.3|16012.3|16002.3|15986.3|15976.3|1875
1604456400000|2020-11-04 02:20:00|16014.3|16004.3|16000.3|15990.3|16025.3|16015.3|16000.3|15990.3|3211
1604456700000|2020-11-04 02:25:00|16002.3|15992.3|15988.3|15978.3|16003.3|15993.3|15973.3|15963.3|3479
1604457000000|2020-11-04 02:30:00|15989.3|15979.3|15970.3|15960.3|16011.3|16001.3|15960.3|15950.3|3131
1604457300000|2020-11-04 02:35:00|15971.3|15961.3|15926.3|15916.3|15972.3|15962.3|15925.3|15915.3|5753
1604457600000|2020-11-04 02:40:00|15925.3|15915.3|15918.3|15908.3|15931.3|15921.3|15906.3|15896.3|9450
1604457900000|2020-11-04 02:45:00|15917.3|15907.3|15920.3|15910.3|15949.3|15939.3|15914.3|15904.3|4703
1604458200000|2020-11-04 02:50:00|15919.3|15909.3|15958.3|15948.3|15961.3|15951.3|15918.3|15908.3|4568
1604458500000|2020-11-04 02:55:00|15957.3|15947.3|15974.3|15964.3|15990.3|15980.3|15956.3|15946.3|3317
1604458800000|2020-11-04 03:00:00|15972.3|15962.3|16001.3|15991.3|16001.3|15991.3|15972.3|15962.3|5078
1604459100000|2020-11-04 03:05:00|16004.3|15994.3|16101.3|16091.3|16109.3|16099.3|15995.3|15985.3|12906
1604459400000|2020-11-04 03:10:00|16100.3|16090.3|16050.3|16040.3|16135.3|16125.3|15989.3|15979.3|14510
1604459700000|2020-11-04 03:15:00|16051.3|16041.3|16044.3|16034.3|16066.3|16056.3|16036.3|16026.3|5756
1604460000000|2020-11-04 03:20:00|16043.3|16033.3|16042.3|16032.3|16079.3|16069.3|16037.3|16027.3|5013
1604460300000|2020-11-04 03:25:00|16043.3|16033.3|16027.3|16017.3|16053.3|16043.3|16010.3|16000.3|4629
1604460600000|2020-11-04 03:30:00|16024.3|16014.3|16014.3|16004.3|16033.3|16023.3|16013.3|16003.3|1130
1604460900000|2020-11-04 03:35:00|16017.3|16007.3|16018.3|16008.3|16029.3|16019.3|16014.3|16004.3|1251
1604461200000|2020-11-04 03:40:00|16014.3|16004.3|16028.3|16018.3|16032.3|16022.3|16014.3|16004.3|634
1604461500000|2020-11-04 03:45:00|16029.3|16019.3|16025.3|16015.3|16030.3|16020.3|16016.3|16006.3|589
1604461800000|2020-11-04 03:50:00|16023.3|16013.3|16019.3|16009.3|16025.3|16015.3|16012.3|16002.3|659
1604462100000|2020-11-04 03:55:00|16021.3|16011.3|16016.3|16006.3|16024.3|16014.3|16015.3|16005.3|445
1604462400000|2020-11-04 04:00:00|16015.3|16005.3|16022.3|16012.3|16028.3|16018.3|16015.3|16005.3|329
1604462700000|2020-11-04 04:05:00|16023.3|16013.3|16030.3|16020.3|16033.3|16023.3|16022.3|16012.3|350
1604463000000|2020-11-04 04:10:00|16029.3|16019.3|16032.3|16022.3|16035.3|16025.3|16027.3|16017.3|289
1604463300000|2020-11-04 04:15:00|16034.3|16024.3|16026.3|16016.3|16039.3|16029.3|16026.3|16016.3|197
1604463600000|2020-11-04 04:20:00|16024.3|16014.3|16023.3|16013.3|16026.3|16016.3|16011.3|16001.3|359
1604463900000|2020-11-04 04:25:00|16024.3|16014.3|16024.3|16014.3|16027.3|16017.3|16024.3|16014.3|124
1604464200000|2020-11-04 04:30:00|16025.3|16015.3|16024.3|16014.3|16029.3|16019.3|16020.3|16010.3|295
1604464500000|2020-11-04 04:35:00|16022.3|16012.3|16015.3|16005.3|16022.3|16012.3|16011.3|16001.3|239
1604464800000|2020-11-04 04:40:00|16014.3|16004.3|16008.3|15998.3|16020.3|16010.3|16007.3|15997.3|312
1604465100000|2020-11-04 04:45:00|16010.3|16000.3|16005.3|15995.3|16013.3|16003.3|15993.3|15983.3|751
1604465400000|2020-11-04 04:50:00|16003.3|15993.3|16009.3|15999.3|16016.3|16006.3|16003.3|15993.3|214
1604465700000|2020-11-04 04:55:00|16011.3|16001.3|16014.3|16004.3|16016.3|16006.3|16010.3|16000.3|234
1604466000000|2020-11-04 05:00:00|16013.3|16003.3|16010.3|16000.3|16013.3|16003.3|15955.3|15945.3|9173
1604466300000|2020-11-04 05:05:00|16011.3|16001.3|15996.3|15986.3|16014.3|16004.3|15982.3|15972.3|2928
1604466600000|2020-11-04 05:10:00|15997.3|15987.3|15996.3|15986.3|16013.3|16003.3|15986.3|15976.3|3427
1604466900000|2020-11-04 05:15:00|15994.3|15984.3|16015.3|16005.3|16017.3|16007.3|15986.3|15976.3|2823
1604467200000|2020-11-04 05:20:00|16014.3|16004.3|16021.3|16011.3|16022.3|16012.3|16003.3|15993.3|3353
1604467500000|2020-11-04 05:25:00|16020.3|16010.3|16055.3|16045.3|16058.3|16048.3|16017.3|16007.3|4522
1604467800000|2020-11-04 05:30:00|16054.3|16044.3|16057.3|16047.3|16064.3|16054.3|16037.3|16027.3|5640
1604468100000|2020-11-04 05:35:00|16059.3|16049.3|16040.3|16030.3|16061.3|16051.3|16040.3|16030.3|2490
1604468400000|2020-11-04 05:40:00|16039.3|16029.3|16053.3|16043.3|16061.3|16051.3|16038.3|16028.3|1798
1604468700000|2020-11-04 05:45:00|16054.3|16044.3|16054.3|16044.3|16077.3|16067.3|16048.3|16038.3|3624
1604469000000|2020-11-04 05:50:00|16055.3|16045.3|16064.3|16054.3|16072.3|16062.3|16049.3|16039.3|1618
1604469300000|2020-11-04 05:55:00|16065.3|16055.3|16081.3|16071.3|16090.3|16080.3|16063.3|16053.3|2520
1604469600000|2020-11-04 06:00:00|16078.3|16068.3|16065.3|16055.3|16079.3|16069.3|16055.3|16045.3|2814
1604469900000|2020-11-04 06:05:00|16066.3|16056.3|16096.3|16086.3|16099.3|16089.3|16065.3|16055.3|1840
1604470200000|2020-11-04 06:10:00|16098.3|16088.3|16105.3|16095.3|16111.3|16101.3|16089.3|16079.3|3041
1604470500000|2020-11-04 06:15:00|16106.3|16096.3|16070.3|16060.3|16117.3|16107.3|16064.3|16054.3|3731
1604470800000|2020-11-04 06:20:00|16071.3|16061.3|16076.3|16066.3|16085.3|16075.3|16056.3|16046.3|2089
1604471100000|2020-11-04 06:25:00|16075.3|16065.3|16091.3|16081.3|16091.3|16081.3|16067.3|16057.3|2261
1604471400000|2020-11-04 06:30:00|16092.3|16082.3|16085.3|16075.3|16107.3|16097.3|16084.3|16074.3|2537
1604471700000|2020-11-04 06:35:00|16084.3|16074.3|16105.3|16095.3|16114.3|16104.3|16084.3|16074.3|2446
1604472000000|2020-11-04 06:40:00|16104.3|16094.3|16097.3|16087.3|16106.3|16096.3|16089.3|16079.3|2048
1604472300000|2020-11-04 06:45:00|16096.3|16086.3|16078.3|16068.3|16103.3|16093.3|16078.3|16068.3|2337
1604472600000|2020-11-04 06:50:00|16077.3|16067.3|16079.3|16069.3|16092.3|16082.3|16070.3|16060.3|2831
1604472900000|2020-11-04 06:55:00|16080.3|16070.3|16079.3|16069.3|16085.3|16075.3|16071.3|16061.3|2144
1604473200000|2020-11-04 07:00:00|16081.3|16071.3|16091.3|16081.3|16097.3|16087.3|16081.3|16071.3|1523
1604473500000|2020-11-04 07:05:00|16090.3|16080.3|16089.3|16079.3|16091.3|16081.3|16078.3|16068.3|998
1604473800000|2020-11-04 07:10:00|16090.3|16080.3|16068.3|16058.3|16092.3|16082.3|16066.3|16056.3|1511
1604474100000|2020-11-04 07:15:00|16067.3|16057.3|16064.3|16054.3|16080.3|16070.3|16063.3|16053.3|718
1604474400000|2020-11-04 07:20:00|16066.3|16056.3|16061.3|16051.3|16068.3|16058.3|16044.3|16034.3|1075
1604474700000|2020-11-04 07:25:00|16060.3|16050.3|16056.3|16046.3|16072.3|16062.3|16049.3|16039.3|1441
1604475000000|2020-11-04 07:30:00|16055.3|16045.3|16028.3|16018.3|16059.3|16049.3|16028.3|16018.3|1072
1604475300000|2020-11-04 07:35:00|16027.3|16017.3|15987.3|15977.3|16029.3|16019.3|15985.3|15975.3|3183
1604475600000|2020-11-04 07:40:00|15986.3|15976.3|15964.3|15954.3|15990.3|15980.3|15949.3|15939.3|3292
1604475900000|2020-11-04 07:45:00|15962.3|15952.3|15958.3|15948.3|15964.3|15954.3|15942.3|15932.3|2285
1604476200000|2020-11-04 07:50:00|15957.3|15947.3|15977.3|15967.3|15983.3|15973.3|15949.3|15939.3|1260
1604476500000|2020-11-04 07:55:00|15976.3|15966.3|15980.3|15970.3|15984.3|15974.3|15970.3|15960.3|979
1604476800000|2020-11-04 08:00:00|15981.3|15969.3|15987.3|15975.3|16004.3|15993.3|15977.3|15966.3|790
1604477100000|2020-11-04 08:05:00|15986.3|15974.3|15964.3|15952.3|15987.3|15976.3|15952.3|15941.3|1098
1604477400000|2020-11-04 08:10:00|15965.3|15953.3|15969.3|15957.3|15977.3|15965.3|15949.3|15937.3|1804
1604477700000|2020-11-04 08:15:00|15970.3|15958.3|15996.3|15984.3|15997.3|15985.3|15968.3|15956.3|786
1604478000000|2020-11-04 08:20:00|15997.3|15985.3|16004.3|15992.3|16013.3|16001.3|15992.3|15981.3|817
1604478300000|2020-11-04 08:25:00|16003.3|15993.3|16029.3|16018.3|16038.3|16027.3|15998.3|15986.3|1599
1604478600000|2020-11-04 08:30:00|16038|16014|16035.2|16011.2|16048.5|16024.5|15999.5|15975.5|0
1604478900000|2020-11-04 08:35:00|16034.9|16010.9|16015.3|15991.3|16045|16021|16002.5|15978.5|1492
1604479200000|2020-11-04 08:40:00|16017.9|15993.9|15994.6|15970.6|16029.1|16005.1|15987.6|15963.6|0
1604479500000|2020-11-04 08:45:00|15995|15971|16029|16005|16045.9|16021.9|15994.8|15970.8|0
1604479800000|2020-11-04 08:50:00|16030.1|16006.1|16029.8|16005.8|16039|16015|16013.8|15989.8|0
1604480100000|2020-11-04 08:55:00|16030|16006|16036.6|16012.6|16067.7|16043.7|16020.2|15996.2|0
1604480400000|2020-11-04 09:00:00|16048.3|16038.3|16024.3|16012.3|16048.3|16038.3|16023.3|16009.3|612
1604480700000|2020-11-04 09:05:00|16023.3|16010.3|16031.3|16019.3|16034.3|16022.3|16021.3|16008.3|209
1604481000000|2020-11-04 09:10:00|16030.3|16018.3|16015.3|16003.3|16031.3|16019.3|16012.3|16000.3|172
1604481300000|2020-11-04 09:15:00|16014.3|16002.3|16030.3|16018.3|16035.3|16023.3|16012.3|16000.3|255
1604481600000|2020-11-04 09:20:00|16028.3|16017.3|16038.3|16027.3|16040.3|16027.3|16027.3|16016.3|328
1604481900000|2020-11-04 09:25:00|16037.3|16026.3|16056.3|16044.3|16057.3|16045.3|16036.3|16024.3|490
1604482200000|2020-11-04 09:30:00|16054.3|16043.3|16065.3|16053.3|16066.3|16054.3|16044.3|16032.3|765
1604482500000|2020-11-04 09:35:00|16063.3|16052.3|16063.3|16051.3|16074.3|16063.3|16053.3|16041.3|986
1604482800000|2020-11-04 09:40:00|16064.3|16052.3|16057.3|16045.3|16065.3|16054.3|16052.3|16040.3|525
1604483100000|2020-11-04 09:45:00|16058.3|16046.3|16055.3|16043.3|16062.3|16051.3|16049.3|16037.3|277
1604483400000|2020-11-04 09:50:00|16056.3|16044.3|16056.3|16044.3|16061.3|16049.3|16055.3|16043.3|142
1604483700000|2020-11-04 09:55:00|16055.3|16045.3|16049.3|16037.3|16059.3|16048.3|16048.3|16037.3|167
1604484000000|2020-11-04 10:00:00|16048.3|16038.3|16049.3|16037.3|16051.3|16039.3|16046.3|16035.3|282
1604484300000|2020-11-04 10:05:00|16050.3|16038.3|16041.3|16030.3|16054.3|16042.3|16041.3|16030.3|150
1604484600000|2020-11-04 10:10:00|16042.3|16029.3|16039.3|16028.3|16043.3|16031.3|16037.3|16026.3|57
1604484900000|2020-11-04 10:15:00|16040.3|16027.3|16041.3|16028.3|16046.3|16035.3|16033.3|16022.3|152
1604485200000|2020-11-04 10:20:00|16040.3|16027.3|16035.3|16023.3|16040.3|16028.3|16028.3|16017.3|536
1604485500000|2020-11-04 10:25:00|16036.3|16024.3|16042.3|16031.3|16044.3|16032.3|16035.3|16023.3|286
1604485800000|2020-11-04 10:30:00|16041.3|16030.3|16038.3|16026.3|16050.3|16039.3|16036.3|16024.3|505
1604486100000|2020-11-04 10:35:00|16039.3|16027.3|16047.3|16036.3|16048.3|16036.3|16037.3|16026.3|70
1604486400000|2020-11-04 10:40:00|16048.3|16035.3|16057.3|16044.3|16057.3|16046.3|16043.3|16031.3|142
1604486700000|2020-11-04 10:45:00|16056.3|16045.3|16073.3|16062.3|16073.3|16062.3|16055.3|16043.3|217
1604487000000|2020-11-04 10:50:00|16074.3|16063.3|16082.3|16070.3|16083.3|16071.3|16072.3|16060.3|289
1604487300000|2020-11-04 10:55:00|16081.3|16069.3|16092.3|16080.3|16097.3|16085.3|16075.3|16063.3|1116
1604487600000|2020-11-04 11:00:00|16091.3|16079.3|16079.3|16067.3|16092.3|16081.3|16078.3|16067.3|153
1604487900000|2020-11-04 11:05:00|16080.3|16068.3|16084.3|16073.3|16090.3|16078.3|16079.3|16068.3|178
1604488200000|2020-11-04 11:10:00|16085.3|16072.3|16099.3|16086.3|16116.3|16104.3|16081.3|16070.3|622
1604488500000|2020-11-04 11:15:00|16097.3|16085.3|16082.3|16070.3|16098.3|16085.3|16080.3|16069.3|304
1604488800000|2020-11-04 11:20:00|16083.3|16071.3|16084.3|16072.3|16086.3|16075.3|16078.3|16066.3|84
1604489100000|2020-11-04 11:25:00|16085.3|16073.3|16084.3|16072.3|16089.3|16077.3|16081.3|16069.3|113
1604489400000|2020-11-04 11:30:00|16085.3|16074.3|16092.3|16080.3|16092.3|16081.3|16084.3|16073.3|69
1604489700000|2020-11-04 11:35:00|16091.3|16079.3|16095.3|16084.3|16105.3|16093.3|16091.3|16079.3|107
1604490000000|2020-11-04 11:40:00|16096.3|16083.3|16106.3|16094.3|16108.3|16096.3|16095.3|16083.3|133
1604490300000|2020-11-04 11:45:00|16105.3|16093.3|16106.3|16093.3|16113.3|16100.3|16104.3|16092.3|173
1604490600000|2020-11-04 11:50:00|16105.3|16094.3|16115.3|16103.3|16116.3|16105.3|16104.3|16093.3|273
1604490900000|2020-11-04 11:55:00|16114.3|16104.3|16119.3|16107.3|16121.3|16110.3|16112.3|16101.3|325
1604491200000|2020-11-04 12:00:00|16118.3|16106.3|16115.3|16104.3|16126.3|16115.3|16113.3|16102.3|297
1604491500000|2020-11-04 12:05:00|16116.3|16105.3|16123.3|16111.3|16128.3|16116.3|16115.3|16103.3|301
1604491800000|2020-11-04 12:10:00|16122.3|16109.3|16143.3|16131.3|16144.3|16133.3|16120.3|16109.3|614
1604492100000|2020-11-04 12:15:00|16142.3|16132.3|16161.3|16148.3|16165.3|16153.3|16142.3|16131.3|1017
1604492400000|2020-11-04 12:20:00|16162.3|16150.3|16179.3|16167.3|16183.3|16171.3|16158.3|16147.3|645
1604492700000|2020-11-04 12:25:00|16178.3|16166.3|16223.3|16211.3|16225.3|16213.3|16178.3|16166.3|1470
1604493000000|2020-11-04 12:30:00|16224.3|16210.3|16218.3|16205.3|16228.3|16216.3|16199.3|16188.3|1159
1604493300000|2020-11-04 12:35:00|16221.3|16206.3|16229.3|16215.3|16247.3|16236.3|16218.3|16205.3|1265
1604493600000|2020-11-04 12:40:00|16230.3|16216.3|16238.3|16226.3|16242.3|16231.3|16218.3|16206.3|1188
1604493900000|2020-11-04 12:45:00|16237.3|16223.3|16252.3|16239.3|16253.3|16242.3|16234.3|16223.3|807
1604494200000|2020-11-04 12:50:00|16251.3|16238.3|16256.3|16244.3|16256.3|16244.3|16248.3|16237.3|463
1604494500000|2020-11-04 12:55:00|16257.3|16245.3|16260.3|16248.3|16264.3|16253.3|16250.3|16239.3|985
1604494800000|2020-11-04 13:00:00|16261.3|16249.3|16249.3|16237.3|16261.3|16250.3|16246.3|16234.3|423
1604495100000|2020-11-04 13:05:00|16250.3|16238.3|16243.3|16230.3|16250.3|16239.3|16239.3|16228.3|180
1604495400000|2020-11-04 13:10:00|16242.3|16231.3|16234.3|16222.3|16246.3|16234.3|16232.3|16221.3|189
1604495700000|2020-11-04 13:15:00|16233.3|16223.3|16245.3|16232.3|16255.3|16244.3|16233.3|16223.3|713
1604496000000|2020-11-04 13:20:00|16244.3|16233.3|16260.3|16248.3|16260.3|16248.3|16240.3|16229.3|539
1604496300000|2020-11-04 13:25:00|16261.3|16249.3|16260.3|16247.3|16262.3|16249.3|16249.3|16237.3|302
1604496600000|2020-11-04 13:30:00|16259.3|16246.3|16259.3|16248.3|16261.3|16250.3|16255.3|16244.3|235
1604496900000|2020-11-04 13:35:00|16258.3|16247.3|16255.3|16243.3|16260.3|16249.3|16247.3|16236.3|261
1604497200000|2020-11-04 13:40:00|16254.3|16244.3|16252.3|16241.3|16257.3|16245.3|16252.3|16239.3|262
1604497500000|2020-11-04 13:45:00|16251.3|16240.3|16257.3|16245.3|16261.3|16249.3|16251.3|16240.3|266
1604497800000|2020-11-04 13:50:00|16258.3|16246.3|16255.3|16243.3|16260.3|16249.3|16255.3|16243.3|66
1604498100000|2020-11-04 13:55:00|16254.3|16244.3|16241.3|16229.3|16256.3|16244.3|16240.3|16229.3|207
1604498400000|2020-11-04 14:00:00|16242.3|16230.3|16246.3|16233.3|16246.3|16233.3|16239.3|16228.3|133
1604498700000|2020-11-04 14:05:00|16245.3|16232.3|16235.3|16223.3|16245.3|16232.3|16234.3|16223.3|169
1604499000000|2020-11-04 14:10:00|16234.3|16222.3|16229.3|16217.3|16234.3|16222.3|16218.3|16206.3|569
1604499300000|2020-11-04 14:15:00|16230.3|16218.3|16232.3|16220.3|16232.3|16220.3|16222.3|16211.3|391
1604499600000|2020-11-04 14:20:00|16233.3|16221.3|16222.3|16210.3|16235.3|16224.3|16222.3|16210.3|288
1604499900000|2020-11-04 14:25:00|16219.3|16207.3|16209.3|16196.3|16220.3|16208.3|16208.3|16196.3|355
1604500200000|2020-11-04 14:30:00|16210.3|16197.3|16246.3|16234.3|16252.3|16241.3|16210.3|16197.3|824
1604500500000|2020-11-04 14:35:00|16247.3|16235.3|16220.3|16208.3|16247.3|16235.3|16213.3|16202.3|614
1604500800000|2020-11-04 14:40:00|16221.3|16207.3|16228.3|16216.3|16230.3|16218.3|16207.3|16195.3|490
1604501100000|2020-11-04 14:45:00|16229.3|16217.3|16238.3|16225.3|16238.3|16226.3|16219.3|16207.3|693
1604501400000|2020-11-04 14:50:00|16236.3|16226.3|16259.3|16247.3|16261.3|16250.3|16235.3|16224.3|1130
1604501700000|2020-11-04 14:55:00|16261.3|16249.3|16273.3|16261.3|16273.3|16262.3|16260.3|16249.3|779
1604502000000|2020-11-04 15:00:00|16271.3|16260.3|16277.3|16264.3|16278.3|16267.3|16269.3|16258.3|513
1604502300000|2020-11-04 15:05:00|16276.3|16263.3|16285.3|16273.3|16285.3|16273.3|16271.3|16259.3|564
1604502600000|2020-11-04 15:10:00|16286.3|16272.3|16307.3|16293.3|16308.3|16295.3|16284.3|16271.3|739
1604502900000|2020-11-04 15:15:00|16306.3|16294.3|16316.3|16304.3|16320.3|16309.3|16292.3|16281.3|958
1604503200000|2020-11-04 15:20:00|16320.3|16307.3|16322.3|16309.3|16326.3|16315.3|16312.3|16301.3|885
1604503500000|2020-11-04 15:25:00|16321.3|16308.3|16317.3|16304.3|16324.3|16312.3|16313.3|16301.3|754
1604503800000|2020-11-04 15:30:00|16322.3|16307.3|16329.3|16317.3|16332.3|16320.3|16317.3|16306.3|754
1604504100000|2020-11-04 15:35:00|16330.3|16318.3|16303.3|16291.3|16333.3|16320.3|16299.3|16286.3|762
1604504400000|2020-11-04 15:40:00|16304.3|16292.3|16312.3|16300.3|16312.3|16300.3|16300.3|16286.3|172
1604504700000|2020-11-04 15:45:00|16311.3|16299.3|16322.3|16309.3|16322.3|16310.3|16303.3|16289.3|248
1604505000000|2020-11-04 15:50:00|16323.3|16310.3|16328.3|16316.3|16328.3|16317.3|16308.3|16295.3|433
1604505300000|2020-11-04 15:55:00|16329.3|16317.3|16331.3|16320.3|16339.3|16327.3|16327.3|16315.3|637
1604505600000|2020-11-04 16:00:00|16333.3|16321.3|16327.3|16315.3|16337.3|16324.3|16324.3|16312.3|397
1604505900000|2020-11-04 16:05:00|16328.3|16316.3|16313.3|16302.3|16331.3|16319.3|16313.3|16302.3|313
1604506200000|2020-11-04 16:10:00|16312.3|16301.3|16315.3|16303.3|16318.3|16306.3|16304.3|16293.3|468
1604506500000|2020-11-04 16:15:00|16316.3|16304.3|16321.3|16309.3|16321.3|16310.3|16308.3|16297.3|244
1604506800000|2020-11-04 16:20:00|16320.3|16310.3|16331.3|16319.3|16333.3|16321.3|16318.3|16306.3|321
1604507100000|2020-11-04 16:25:00|16330.3|16318.3|16327.3|16315.3|16333.3|16322.3|16327.3|16315.3|378
1604507400000|2020-11-04 16:30:00|16328.3|16316.3|16341.3|16330.3|16343.3|16332.3|16327.3|16315.3|657
1604507700000|2020-11-04 16:35:00|16342.3|16331.3|16343.3|16331.3|16347.3|16336.3|16339.3|16328.3|349
1604508000000|2020-11-04 16:40:00|16345.3|16332.3|16344.3|16333.3|16354.3|16343.3|16343.3|16331.3|599
1604508300000|2020-11-04 16:45:00|16345.3|16334.3|16341.3|16329.3|16354.3|16343.3|16340.3|16328.3|365
1604508600000|2020-11-04 16:50:00|16342.3|16328.3|16345.3|16333.3|16347.3|16335.3|16338.3|16327.3|154
1604508900000|2020-11-04 16:55:00|16346.3|16334.3|16359.3|16348.3|16377.3|16365.3|16345.3|16334.3|939
1604509200000|2020-11-04 17:00:00|16358.3|16346.3|16359.3|16348.3|16364.3|16352.3|16349.3|16337.3|532
1604509500000|2020-11-04 17:05:00|16358.3|16345.3|16371.3|16359.3|16371.3|16359.3|16355.3|16343.3|841
1604509800000|2020-11-04 17:10:00|16370.3|16360.3|16376.3|16364.3|16380.3|16369.3|16368.3|16356.3|967
1604510100000|2020-11-04 17:15:00|16377.3|16365.3|16371.3|16359.3|16379.3|16367.3|16369.3|16358.3|236
1604510400000|2020-11-04 17:20:00|16370.3|16358.3|16381.3|16369.3|16383.3|16371.3|16369.3|16358.3|198
1604510700000|2020-11-04 17:25:00|16380.3|16368.3|16379.3|16368.3|16382.3|16371.3|16374.3|16363.3|150
1604511000000|2020-11-04 17:30:00|16380.3|16367.3|16383.3|16372.3|16386.3|16374.3|16380.3|16367.3|189
1604511300000|2020-11-04 17:35:00|16382.3|16371.3|16381.3|16369.3|16384.3|16373.3|16377.3|16365.3|174
1604511600000|2020-11-04 17:40:00|16382.3|16370.3|16389.3|16377.3|16389.3|16378.3|16381.3|16369.3|284
1604511900000|2020-11-04 17:45:00|16388.3|16378.3|16385.3|16373.3|16388.3|16378.3|16380.3|16369.3|121
1604512200000|2020-11-04 17:50:00|16386.3|16374.3|16373.3|16361.3|16386.3|16374.3|16373.3|16361.3|252
1604512500000|2020-11-04 17:55:00|16374.3|16362.3|16374.3|16362.3|16378.3|16366.3|16371.3|16360.3|101
1604512800000|2020-11-04 18:00:00|16373.3|16363.3|16373.3|16362.3|16376.3|16365.3|16367.3|16356.3|237
1604513100000|2020-11-04 18:05:00|16372.3|16361.3|16368.3|16356.3|16374.3|16363.3|16367.3|16356.3|120
1604513400000|2020-11-04 18:10:00|16369.3|16358.3|16371.3|16359.3|16374.3|16363.3|16367.3|16356.3|235
1604513700000|2020-11-04 18:15:00|16372.3|16360.3|16366.3|16355.3|16375.3|16363.3|16366.3|16354.3|131
1604514000000|2020-11-04 18:20:00|16365.3|16354.3|16370.3|16359.3|16370.3|16359.3|16364.3|16352.3|227
1604514300000|2020-11-04 18:25:00|16369.3|16358.3|16375.3|16363.3|16375.3|16364.3|16366.3|16355.3|103
1604514600000|2020-11-04 18:30:00|16376.3|16364.3|16384.3|16373.3|16388.3|16376.3|16371.3|16359.3|165
1604514900000|2020-11-04 18:35:00|16383.3|16372.3|16389.3|16378.3|16390.3|16378.3|16382.3|16370.3|100
1604515200000|2020-11-04 18:40:00|16390.3|16379.3|16374.3|16362.3|16390.3|16379.3|16372.3|16360.3|307
1604515500000|2020-11-04 18:45:00|16375.3|16363.3|16378.3|16367.3|16385.3|16372.3|16372.3|16361.3|164
1604515800000|2020-11-04 18:50:00|16379.3|16365.3|16373.3|16361.3|16381.3|16370.3|16371.3|16359.3|178
1604516100000|2020-11-04 18:55:00|16372.3|16360.3|16376.3|16364.3|16377.3|16364.3|16366.3|16355.3|131
1604516400000|2020-11-04 19:00:00|16374.3|16363.3|16365.3|16353.3|16374.3|16364.3|16365.3|16353.3|175
1604516700000|2020-11-04 19:05:00|16366.3|16352.3|16368.3|16356.3|16371.3|16359.3|16361.3|16350.3|67
1604517000000|2020-11-04 19:10:00|16369.3|16355.3|16368.3|16355.3|16370.3|16357.3|16366.3|16353.3|186
1604517300000|2020-11-04 19:15:00|16367.3|16354.3|16373.3|16361.3|16374.3|16363.3|16362.3|16349.3|501
1604517600000|2020-11-04 19:20:00|16374.3|16363.3|16377.3|16365.3|16378.3|16367.3|16374.3|16361.3|143
1604517900000|2020-11-04 19:25:00|16376.3|16363.3|16377.3|16366.3|16377.3|16366.3|16373.3|16362.3|47
1604518200000|2020-11-04 19:30:00|16376.3|16365.3|16379.3|16368.3|16379.3|16368.3|16375.3|16363.3|104
1604518500000|2020-11-04 19:35:00|16377.3|16366.3|16375.3|16364.3|16380.3|16369.3|16375.3|16364.3|150
1604518800000|2020-11-04 19:40:00|16374.3|16363.3|16369.3|16359.3|16376.3|16365.3|16368.3|16356.3|114
1604519100000|2020-11-04 19:45:00|16369.8|16359.8|16378.3|16368.3|16379.8|16369.8|16369.3|16359.3|178
1604519400000|2020-11-04 19:50:00|16378.8|16368.8|16388.8|16378.8|16389.8|16379.8|16378.3|16368.3|211
1604519700000|2020-11-04 19:55:00|16388.3|16378.3|16385.3|16375.3|16389.8|16379.8|16382.3|16372.3|143
1604520000000|2020-11-04 20:00:00|16384.8|16374.8|16378.8|16368.8|16387.8|16377.8|16377.8|16367.8|133
1604520300000|2020-11-04 20:05:00|16379.3|16369.3|16381.8|16371.8|16381.8|16371.8|16372.3|16362.3|101
1604520600000|2020-11-04 20:10:00|16382.3|16372.3|16375.3|16365.3|16382.8|16372.8|16374.8|16364.8|79
1604520900000|2020-11-04 20:15:00|16374.8|16364.8|16359.8|16349.8|16375.3|16365.3|16359.8|16349.8|180
1604521200000|2020-11-04 20:20:00|16360.3|16350.3|16366.8|16356.8|16366.8|16356.8|16359.8|16349.8|189
1604521500000|2020-11-04 20:25:00|16367.3|16357.3|16361.3|16351.3|16368.8|16358.8|16360.3|16350.3|197
1604521800000|2020-11-04 20:30:00|16360.8|16350.8|16364.8|16354.8|16364.8|16354.8|16357.8|16347.8|241
1604522100000|2020-11-04 20:35:00|16368.8|16358.8|16371.3|16361.3|16371.3|16361.3|16368.3|16358.3|70
1604522400000|2020-11-04 20:40:00|16371.8|16361.8|16374.8|16364.8|16380.3|16370.3|16371.8|16361.8|169
1604522700000|2020-11-04 20:45:00|16374.3|16364.3|16349.8|16339.8|16374.3|16364.3|16349.8|16339.8|342
1604523000000|2020-11-04 20:50:00|16349.3|16339.3|16362.3|16352.3|16364.8|16354.8|16344.8|16334.8|376
1604523300000|2020-11-04 20:55:00|16361.8|16351.8|16382.8|16372.8|16386.8|16376.8|16358.8|16348.8|586
1604523600000|2020-11-04 21:00:00|16381.8|16371.8|16377.8|16367.8|16381.8|16371.8|16376.3|16366.3|300
1604523900000|2020-11-04 21:05:00|16378.3|16368.3|16389.8|16379.8|16389.8|16379.8|16377.8|16367.8|199
1604524200000|2020-11-04 21:10:00|16390.8|16380.8|16390.8|16380.8|16390.8|16380.8|16383.3|16373.3|176
1604524500000|2020-11-04 21:15:00|16399.1|16375.1|16400.9|16376.9|16402.4|16378.4|16397.7|16373.7|0
1604524800000|2020-11-04 21:20:00|16401.2|16377.2|16406.5|16382.5|16407.5|16383.5|16401.2|16377.2|0
1604525100000|2020-11-04 21:25:00|16406.6|16382.6|16411.7|16387.7|16411.7|16387.7|16406.6|16382.6|0
1604525400000|2020-11-04 21:30:00|16410|16386|16427.2|16403.2|16427.2|16403.2|16410|16386|0
1604525700000|2020-11-04 21:35:00|16426.3|16402.3|16445.5|16421.5|16450.8|16426.8|16426.3|16402.3|0
1604526000000|2020-11-04 21:40:00|16446.3|16422.3|16452|16428|16453.8|16429.8|16446.3|16422.3|0
1604526300000|2020-11-04 21:45:00|16452.9|16428.9|16453.3|16429.3|16454.2|16430.2|16441.9|16417.9|0
1604526600000|2020-11-04 21:50:00|16455.1|16431.1|16433.8|16409.8|16456.5|16432.5|16430.2|16406.2|0
1604526900000|2020-11-04 21:55:00|16434.7|16410.7|16420.7|16396.7|16437|16413|16420.7|16396.7|0
1604527200000|2020-11-04 22:00:00|16422|16398|16427.8|16403.8|16429.5|16405.5|16420.4|16396.4|0
1604527500000|2020-11-04 22:05:00|16427.6|16403.6|16423.5|16399.5|16427.6|16403.6|16422.1|16398.1|0
1604527800000|2020-11-04 22:10:00|16424.9|16400.9|16429.9|16405.9|16434.3|16410.3|16424.8|16400.8|0
1604528100000|2020-11-04 22:15:00|16430.1|16406.1|16438.3|16414.3|16438.5|16414.5|16430.1|16406.1|0
1604528400000|2020-11-04 22:20:00|16438.8|16414.8|16436.3|16412.3|16438.8|16414.8|16434.3|16410.3|0
1604528700000|2020-11-04 22:25:00|16436.6|16412.6|16437|16413|16438|16414|16435.4|16411.4|0
1604529000000|2020-11-04 22:30:00|16437.2|16413.2|16439.1|16415.1|16439.1|16415.1|16435.9|16411.9|0
1604529300000|2020-11-04 22:35:00|16439.3|16415.3|16440.5|16416.5|16440.5|16416.5|16439.2|16415.2|0
1604529600000|2020-11-04 22:40:00|16440.7|16416.7|16430|16406|16441.4|16417.4|16430|16406|0
1604529900000|2020-11-04 22:45:00|16431.2|16407.2|16429.9|16405.9|16431.2|16407.2|16429.3|16405.3|0
1604530200000|2020-11-04 22:50:00|16429.5|16405.5|16430.4|16406.4|16431.1|16407.1|16429.3|16405.3|0
1604530500000|2020-11-04 22:55:00|16430.3|16406.3|16432.2|16408.2|16433.9|16409.9|16430.3|16406.3|0
1604530800000|2020-11-04 23:00:00|16437.3|16413.3|16410.6|16386.6|16437.3|16413.3|16402.4|16378.4|0
1604531100000|2020-11-04 23:05:00|16412.4|16388.4|16400.9|16376.9|16412.4|16388.4|16392.3|16368.3|0
1604531400000|2020-11-04 23:10:00|16400.4|16376.4|16400.9|16376.9|16409.4|16385.4|16393.7|16369.7|0
1604531700000|2020-11-04 23:15:00|16400.4|16376.4|16419.3|16395.3|16425.6|16401.6|16397.9|16373.9|0
1604532000000|2020-11-04 23:20:00|16422|16398|16436|16412|16436.9|16412.9|16421.1|16397.1|0
1604532300000|2020-11-04 23:25:00|16434.7|16410.7|16423.6|16399.6|16435.1|16411.1|16422.7|16398.7|0
1604532600000|2020-11-04 23:30:00|16425.4|16401.4|16414.7|16390.7|16430.9|16406.9|16409.9|16385.9|0
1604532900000|2020-11-04 23:35:00|16414.2|16390.2|16378.5|16354.5|16414.2|16390.2|16372.7|16348.7|0
1604533200000|2020-11-04 23:40:00|16379.9|16355.9|16380.6|16356.6|16388.2|16364.2|16374.9|16350.9|0
1604533500000|2020-11-04 23:45:00|16380.2|16356.2|16378.8|16354.8|16384.7|16360.7|16374.8|16350.8|0
1604533800000|2020-11-04 23:50:00|16379.2|16355.2|16397.5|16373.5|16400.4|16376.4|16379|16355|0
1604534100000|2020-11-04 23:55:00|16398.4|16374.4|16394.3|16370.3|16398.8|16374.8|16392.1|16368.1|0
1604534400000|2020-11-05 00:00:00|16395.7|16371.7|16399.7|16375.7|16403.7|16379.7|16383.1|16359.1|0
1604534700000|2020-11-05 00:05:00|16398.8|16374.8|16380.4|16356.4|16400.1|16376.1|16379.9|16355.9|0
1604535000000|2020-11-05 00:10:00|16379.9|16355.9|16383|16359|16388.9|16364.9|16376.7|16352.7|0
1604535300000|2020-11-05 00:15:00|16384.3|16360.3|16383.1|16359.1|16394.3|16370.3|16382.4|16358.4|0
1604535600000|2020-11-05 00:20:00|16382.4|16358.4|16399.2|16375.2|16399.2|16375.2|16378.6|16354.6|0
1604535900000|2020-11-05 00:25:00|16398.9|16374.9|16417.5|16393.5|16419.7|16395.7|16398.9|16374.9|0
1604536200000|2020-11-05 00:30:00|16418.8|16394.8|16425.3|16401.3|16427.5|16403.5|16413.6|16389.6|0
1604536500000|2020-11-05 00:35:00|16426.6|16402.6|16412|16388|16430.8|16406.8|16409.4|16385.4|0
1604536800000|2020-11-05 00:40:00|16412.2|16388.2|16414.3|16390.3|16417.8|16393.8|16406.9|16382.9|0
1604537100000|2020-11-05 00:45:00|16414.5|16390.5|16417.6|16393.6|16420.3|16396.3|16407|16383|0
1604537400000|2020-11-05 00:50:00|16417.2|16393.2|16403.7|16379.7|16417.2|16393.2|16398.7|16374.7|0
1604537700000|2020-11-05 00:55:00|16403.9|16379.9|16391.8|16367.8|16405.7|16381.7|16377.2|16353.2|0
1604538000000|2020-11-05 01:00:00|16391.6|16367.6|16344.3|16334.3|16391.6|16367.6|16335.8|16325.8|4843
1604538300000|2020-11-05 01:05:00|16343.3|16333.3|16332.8|16322.8|16345.8|16335.8|16331.8|16321.8|1613
1604538600000|2020-11-05 01:10:00|16331.8|16321.8|16333.3|16323.3|16337.3|16327.3|16327.3|16317.3|2041
1604538900000|2020-11-05 01:15:00|16331.3|16321.3|16304.3|16294.3|16332.8|16322.8|16285.8|16275.8|5591
1604539200000|2020-11-05 01:20:00|16304.8|16294.8|16303.8|16293.8|16315.3|16305.3|16298.3|16288.3|3635
1604539500000|2020-11-05 01:25:00|16304.3|16294.3|16341.3|16331.3|16344.8|16334.8|16296.8|16286.8|4996
1604539800000|2020-11-05 01:30:00|16339.8|16329.8|16362.8|16352.8|16362.8|16352.8|16284.3|16274.3|26949
1604540100000|2020-11-05 01:35:00|16364.3|16354.3|16319.3|16309.3|16374.8|16364.8|16318.3|16308.3|11577
1604540400000|2020-11-05 01:40:00|16319.8|16309.8|16327.3|16317.3|16342.3|16332.3|16319.3|16309.3|6895
1604540700000|2020-11-05 01:45:00|16325.3|16315.3|16314.3|16304.3|16364.3|16354.3|16309.3|16299.3|7272
1604541000000|2020-11-05 01:50:00|16312.3|16302.3|16239.3|16229.3|16321.3|16311.3|16226.3|16216.3|8408
1604541300000|2020-11-05 01:55:00|16238.3|16228.3|16272.3|16262.3|16290.3|16280.3|16238.3|16228.3|4411
1604541600000|2020-11-05 02:00:00|16269.3|16259.3|16257.3|16247.3|16278.3|16268.3|16249.3|16239.3|3365
1604541900000|2020-11-05 02:05:00|16256.3|16246.3|16247.3|16237.3|16257.3|16247.3|16230.3|16220.3|4409
1604542200000|2020-11-05 02:10:00|16244.3|16234.3|16199.3|16189.3|16244.3|16234.3|16198.3|16188.3|6085
1604542500000|2020-11-05 02:15:00|16198.3|16188.3|16205.3|16195.3|16210.3|16200.3|16180.3|16170.3|4747
1604542800000|2020-11-05 02:20:00|16204.3|16194.3|16207.3|16197.3|16221.3|16211.3|16187.3|16177.3|4974
1604543100000|2020-11-05 02:25:00|16206.3|16196.3|16202.3|16192.3|16222.3|16212.3|16194.3|16184.3|4639
1604543400000|2020-11-05 02:30:00|16204.3|16194.3|16195.3|16185.3|16217.3|16207.3|16185.3|16175.3|4254
1604543700000|2020-11-05 02:35:00|16194.3|16184.3|16211.3|16201.3|16220.3|16210.3|16190.3|16180.3|3561
1604544000000|2020-11-05 02:40:00|16213.3|16203.3|16223.3|16213.3|16227.3|16217.3|16196.3|16186.3|3801
1604544300000|2020-11-05 02:45:00|16226.3|16216.3|16245.3|16235.3|16245.3|16235.3|16214.3|16204.3|2641
1604544600000|2020-11-05 02:50:00|16247.3|16237.3|16201.3|16191.3|16255.3|16245.3|16195.3|16185.3|3270
1604544900000|2020-11-05 02:55:00|16200.3|16190.3|16212.3|16202.3|16221.3|16211.3|16189.3|16179.3|3654
1604545200000|2020-11-05 03:00:00|16211.3|16201.3|16224.3|16214.3|16246.3|16236.3|16204.3|16194.3|3852
1604545500000|2020-11-05 03:05:00|16226.3|16216.3|16239.3|16229.3|16241.3|16231.3|16219.3|16209.3|1827
1604545800000|2020-11-05 03:10:00|16241.3|16231.3|16240.3|16230.3|16245.3|16235.3|16204.3|16194.3|3650
1604546100000|2020-11-05 03:15:00|16242.3|16232.3|16269.3|16259.3|16270.3|16260.3|16236.3|16226.3|3192
1604546400000|2020-11-05 03:20:00|16270.3|16260.3|16265.3|16255.3|16272.3|16262.3|16245.3|16235.3|3634
1604546700000|2020-11-05 03:25:00|16263.3|16253.3|16259.3|16249.3|16276.3|16266.3|16255.3|16245.3|2251
1604547000000|2020-11-05 03:30:00|16260.3|16250.3|16266.3|16256.3|16274.3|16264.3|16260.3|16250.3|590
1604547300000|2020-11-05 03:35:00|16267.3|16257.3|16283.3|16273.3|16284.3|16274.3|16267.3|16257.3|1108
1604547600000|2020-11-05 03:40:00|16280.3|16270.3|16284.3|16274.3|16290.3|16280.3|16280.3|16270.3|548
1604547900000|2020-11-05 03:45:00|16285.3|16275.3|16293.3|16283.3|16294.3|16284.3|16279.3|16269.3|530
1604548200000|2020-11-05 03:50:00|16294.3|16284.3|16290.3|16280.3|16298.3|16288.3|16288.3|16278.3|826
1604548500000|2020-11-05 03:55:00|16291.3|16281.3|16287.3|16277.3|16293.3|16283.3|16283.3|16273.3|456
1604548800000|2020-11-05 04:00:00|16285.3|16275.3|16279.3|16269.3|16287.3|16277.3|16277.3|16267.3|556
1604549100000|2020-11-05 04:05:00|16280.3|16270.3|16276.3|16266.3|16281.3|16271.3|16275.3|16265.3|189
1604549400000|2020-11-05 04:10:00|16275.3|16265.3|16263.3|16253.3|16276.3|16266.3|16263.3|16253.3|763
1604549700000|2020-11-05 04:15:00|16264.3|16254.3|16255.3|16245.3|16264.3|16254.3|16254.3|16244.3|528
1604550000000|2020-11-05 04:20:00|16256.3|16246.3|16247.3|16237.3|16257.3|16247.3|16246.3|16236.3|242
1604550300000|2020-11-05 04:25:00|16248.3|16238.3|16247.3|16237.3|16249.3|16239.3|16243.3|16233.3|159
1604550600000|2020-11-05 04:30:00|16248.3|16238.3|16261.3|16251.3|16264.3|16254.3|16246.3|16236.3|290
1604550900000|2020-11-05 04:35:00|16260.3|16250.3|16262.3|16252.3|16264.3|16254.3|16260.3|16250.3|93
1604551200000|2020-11-05 04:40:00|16263.3|16253.3|16264.3|16254.3|16267.3|16257.3|16262.3|16252.3|153
1604551500000|2020-11-05 04:45:00|16263.3|16253.3|16264.3|16254.3|16265.3|16255.3|16262.3|16252.3|111
1604551800000|2020-11-05 04:50:00|16263.3|16253.3|16265.3|16255.3|16266.3|16256.3|16262.3|16252.3|92
1604552100000|2020-11-05 04:55:00|16266.3|16256.3|16269.3|16259.3|16270.3|16260.3|16265.3|16255.3|334
1604552400000|2020-11-05 05:00:00|16268.3|16258.3|16276.3|16266.3|16285.3|16275.3|16251.3|16241.3|4346
1604552700000|2020-11-05 05:05:00|16277.3|16267.3|16259.3|16249.3|16281.3|16271.3|16249.3|16239.3|2162
1604553000000|2020-11-05 05:10:00|16260.3|16250.3|16254.3|16244.3|16271.3|16261.3|16248.3|16238.3|1888
1604553300000|2020-11-05 05:15:00|16253.3|16243.3|16245.3|16235.3|16256.3|16246.3|16238.3|16228.3|3056
1604553600000|2020-11-05 05:20:00|16247.3|16237.3|16228.3|16218.3|16257.3|16247.3|16226.3|16216.3|2280
1604553900000|2020-11-05 05:25:00|16229.3|16219.3|16220.3|16210.3|16237.3|16227.3|16216.3|16206.3|2766
1604554200000|2020-11-05 05:30:00|16221.3|16211.3|16230.3|16220.3|16230.3|16220.3|16201.3|16191.3|2976
1604554500000|2020-11-05 05:35:00|16231.3|16221.3|16234.3|16224.3|16241.3|16231.3|16225.3|16215.3|1823
1604554800000|2020-11-05 05:40:00|16233.3|16223.3|16232.3|16222.3|16234.3|16224.3|16212.3|16202.3|2166
1604555100000|2020-11-05 05:45:00|16231.3|16221.3|16243.3|16233.3|16246.3|16236.3|16223.3|16213.3|2039
1604555400000|2020-11-05 05:50:00|16244.3|16234.3|16278.3|16268.3|16279.3|16269.3|16237.3|16227.3|3217
1604555700000|2020-11-05 05:55:00|16277.3|16267.3|16289.3|16279.3|16291.3|16281.3|16269.3|16259.3|6626
1604556000000|2020-11-05 06:00:00|16287.3|16277.3|16282.3|16272.3|16299.3|16289.3|16271.3|16261.3|4962
1604556300000|2020-11-05 06:05:00|16283.3|16273.3|16291.3|16281.3|16291.3|16281.3|16275.3|16265.3|2239
1604556600000|2020-11-05 06:10:00|16293.3|16283.3|16257.3|16247.3|16296.3|16286.3|16257.3|16247.3|3299
1604556900000|2020-11-05 06:15:00|16258.3|16248.3|16268.3|16258.3|16277.3|16267.3|16258.3|16248.3|2331
1604557200000|2020-11-05 06:20:00|16267.3|16257.3|16276.3|16266.3|16282.3|16272.3|16267.3|16257.3|1936
1604557500000|2020-11-05 06:25:00|16275.3|16265.3|16279.3|16269.3|16281.3|16271.3|16266.3|16256.3|2187
1604557800000|2020-11-05 06:30:00|16278.3|16268.3|16278.3|16268.3|16284.3|16274.3|16263.3|16253.3|2623
1604558100000|2020-11-05 06:35:00|16280.3|16270.3|16282.3|16272.3|16284.3|16274.3|16265.3|16255.3|2271
1604558400000|2020-11-05 06:40:00|16281.3|16271.3|16283.3|16273.3|16284.3|16274.3|16274.3|16264.3|1589
1604558700000|2020-11-05 06:45:00|16282.3|16272.3|16270.3|16260.3|16284.3|16274.3|16262.3|16252.3|1778
1604559000000|2020-11-05 06:50:00|16272.3|16262.3|16271.3|16261.3|16272.3|16262.3|16261.3|16251.3|2803
1604559300000|2020-11-05 06:55:00|16270.3|16260.3|16279.3|16269.3|16279.3|16269.3|16264.3|16254.3|5541
1604559600000|2020-11-05 07:00:00|16280.3|16270.3|16296.3|16286.3|16308.3|16298.3|16275.3|16265.3|2146
1604559900000|2020-11-05 07:05:00|16297.3|16287.3|16279.3|16269.3|16299.3|16289.3|16276.3|16266.3|1240
1604560200000|2020-11-05 07:10:00|16278.3|16268.3|16288.3|16278.3|16294.3|16284.3|16277.3|16267.3|1192
1604560500000|2020-11-05 07:15:00|16289.3|16279.3|16293.3|16283.3|16299.3|16289.3|16288.3|16278.3|1063
1604560800000|2020-11-05 07:20:00|16294.3|16284.3|16306.3|16296.3|16306.3|16296.3|16293.3|16283.3|651
1604561100000|2020-11-05 07:25:00|16307.3|16297.3|16327.3|16317.3|16328.3|16318.3|16304.3|16294.3|1431
1604561400000|2020-11-05 07:30:00|16329.3|16319.3|16325.3|16315.3|16329.3|16319.3|16302.3|16292.3|1368
1604561700000|2020-11-05 07:35:00|16323.3|16313.3|16324.3|16314.3|16329.3|16319.3|16320.3|16310.3|999
1604562000000|2020-11-05 07:40:00|16325.3|16315.3|16318.3|16308.3|16334.3|16324.3|16316.3|16306.3|1151
1604562300000|2020-11-05 07:45:00|16319.3|16309.3|16332.3|16322.3|16335.3|16325.3|16319.3|16309.3|1210
1604562600000|2020-11-05 07:50:00|16333.3|16323.3|16325.3|16315.3|16333.3|16323.3|16317.3|16307.3|1763
1604562900000|2020-11-05 07:55:00|16326.3|16316.3|16331.3|16321.3|16334.3|16324.3|16324.3|16314.3|1198
1604563200000|2020-11-05 08:00:00|16332.3|16320.3|16332.3|16320.3|16344.3|16333.3|16330.3|16318.3|1370
1604563500000|2020-11-05 08:05:00|16333.3|16321.3|16387.3|16376.3|16388.3|16376.3|16330.3|16319.3|2946
1604563800000|2020-11-05 08:10:00|16386.3|16375.3|16374.3|16363.3|16388.3|16376.3|16366.3|16354.3|1453
1604564100000|2020-11-05 08:15:00|16375.3|16364.3|16379.3|16368.3|16383.3|16372.3|16368.3|16357.3|1914
1604564400000|2020-11-05 08:20:00|16378.3|16367.3|16417.3|16406.3|16417.3|16406.3|16373.3|16362.3|2013
1604564700000|2020-11-05 08:25:00|16415.3|16405.3|16424.3|16408.3|16424.3|16409.3|16401.3|16390.3|1592
1604565000000|2020-11-05 08:30:00|16421.1|16397.1|16422.9|16398.9|16423.4|16399.4|16399.2|16375.2|0
1604565300000|2020-11-05 08:35:00|16422.7|16398.7|16429|16405|16431.1|16407.1|16413.8|16389.8|2653
1604565600000|2020-11-05 08:40:00|16428.5|16404.5|16397.2|16373.2|16432.9|16408.9|16396.6|16372.6|0
1604565900000|2020-11-05 08:45:00|16397.6|16373.6|16424.4|16400.4|16428.1|16404.1|16397.4|16373.4|0
1604566200000|2020-11-05 08:50:00|16427|16403|16421.7|16397.7|16434.1|16410.1|16417.6|16393.6|0
1604566500000|2020-11-05 08:55:00|16419.1|16395.1|16416.9|16392.9|16424.3|16400.3|16391.4|16367.4|0
1604566800000|2020-11-05 09:00:00|16417.4|16393.4|16379.3|16367.3|16417.4|16393.4|16376.3|16364.3|1424
1604567100000|2020-11-05 09:05:00|16377.3|16365.3|16383.3|16371.3|16384.3|16372.3|16374.3|16363.3|536
1604567400000|2020-11-05 09:10:00|16384.3|16372.3|16386.3|16374.3|16387.3|16376.3|16380.3|16369.3|200
1604567700000|2020-11-05 09:15:00|16384.3|16375.3|16396.3|16385.3|16405.3|16394.3|16374.3|16362.3|782
1604568000000|2020-11-05 09:20:00|16395.3|16384.3|16394.3|16382.3|16399.3|16388.3|16382.3|16371.3|556
1604568300000|2020-11-05 09:25:00|16393.3|16381.3|16393.3|16381.3|16396.3|16385.3|16389.3|16378.3|121
1604568600000|2020-11-05 09:30:00|16395.3|16382.3|16388.3|16376.3|16395.3|16383.3|16385.3|16374.3|296
1604568900000|2020-11-05 09:35:00|16389.3|16377.3|16396.3|16384.3|16397.3|16385.3|16387.3|16376.3|265
1604569200000|2020-11-05 09:40:00|16397.3|16385.3|16417.3|16406.3|16417.3|16406.3|16396.3|16385.3|877
1604569500000|2020-11-05 09:45:00|16418.3|16405.3|16435.3|16424.3|16439.3|16428.3|16415.3|16404.3|650
1604569800000|2020-11-05 09:50:00|16434.3|16423.3|16441.3|16430.3|16448.3|16437.3|16434.3|16421.3|773
1604570100000|2020-11-05 09:55:00|16442.3|16429.3|16428.3|16417.3|16444.3|16432.3|16424.3|16413.3|262
1604570400000|2020-11-05 10:00:00|16427.3|16416.3|16432.3|16421.3|16434.3|16423.3|16424.3|16413.3|699
1604570700000|2020-11-05 10:05:00|16430.3|16420.3|16434.3|16423.3|16434.3|16423.3|16428.3|16417.3|508
1604571000000|2020-11-05 10:10:00|16437.3|16422.3|16443.3|16432.3|16444.3|16432.3|16435.3|16422.3|260
1604571300000|2020-11-05 10:15:00|16444.3|16433.3|16453.3|16442.3|16457.3|16446.3|16440.3|16429.3|535
1604571600000|2020-11-05 10:20:00|16454.3|16443.3|16461.3|16449.3|16464.3|16453.3|16452.3|16441.3|592
1604571900000|2020-11-05 10:25:00|16460.3|16448.3|16451.3|16440.3|16460.3|16448.3|16446.3|16435.3|234
1604572200000|2020-11-05 10:30:00|16450.3|16439.3|16461.3|16450.3|16461.3|16450.3|16444.3|16433.3|265
1604572500000|2020-11-05 10:35:00|16460.3|16449.3|16467.3|16455.3|16474.3|16462.3|16460.3|16449.3|578
1604572800000|2020-11-05 10:40:00|16468.3|16456.3|16482.3|16470.3|16485.3|16474.3|16468.3|16456.3|962
1604573100000|2020-11-05 10:45:00|16481.3|16469.3|16479.3|16467.3|16485.3|16474.3|16477.3|16465.3|373
1604573400000|2020-11-05 10:50:00|16478.3|16468.3|16469.3|16457.3|16482.3|16471.3|16466.3|16455.3|482
1604573700000|2020-11-05 10:55:00|16468.3|16458.3|16471.3|16459.3|16472.3|16461.3|16453.3|16441.3|1022
1604574000000|2020-11-05 11:00:00|16469.3|16458.3|16462.3|16450.3|16471.3|16460.3|16462.3|16450.3|494
1604574300000|2020-11-05 11:05:00|16460.3|16448.3|16462.3|16451.3|16477.3|16466.3|16460.3|16448.3|585
1604574600000|2020-11-05 11:10:00|16463.3|16452.3|16483.3|16470.3|16485.3|16473.3|16463.3|16452.3|485
1604574900000|2020-11-05 11:15:00|16482.3|16471.3|16494.3|16482.3|16498.3|16486.3|16482.3|16471.3|688
1604575200000|2020-11-05 11:20:00|16495.3|16481.3|16499.3|16487.3|16501.3|16489.3|16485.3|16474.3|329
1604575500000|2020-11-05 11:25:00|16500.3|16488.3|16506.3|16495.3|16507.3|16496.3|16493.3|16481.3|277
1604575800000|2020-11-05 11:30:00|16505.3|16494.3|16476.3|16465.3|16508.3|16497.3|16476.3|16465.3|299
1604576100000|2020-11-05 11:35:00|16477.3|16464.3|16477.3|16466.3|16485.3|16473.3|16474.3|16463.3|265
1604576400000|2020-11-05 11:40:00|16476.3|16465.3|16491.3|16480.3|16494.3|16482.3|16473.3|16462.3|188
1604576700000|2020-11-05 11:45:00|16492.3|16479.3|16476.3|16464.3|16499.3|16488.3|16471.3|16459.3|566
1604577000000|2020-11-05 11:50:00|16477.3|16465.3|16474.3|16461.3|16478.3|16466.3|16468.3|16457.3|567
1604577300000|2020-11-05 11:55:00|16473.3|16462.3|16477.3|16465.3|16483.3|16472.3|16473.3|16461.3|995
1604577600000|2020-11-05 12:00:00|16476.3|16464.3|16465.3|16453.3|16480.3|16468.3|16463.3|16451.3|250
1604577900000|2020-11-05 12:05:00|16464.3|16454.3|16468.3|16457.3|16469.3|16458.3|16459.3|16448.3|246
1604578200000|2020-11-05 12:10:00|16469.3|16456.3|16476.3|16464.3|16476.3|16464.3|16466.3|16454.3|234
1604578500000|2020-11-05 12:15:00|16475.3|16463.3|16481.3|16470.3|16485.3|16474.3|16474.3|16463.3|269
1604578800000|2020-11-05 12:20:00|16480.3|16469.3|16483.3|16472.3|16485.3|16473.3|16478.3|16466.3|351
1604579100000|2020-11-05 12:25:00|16482.3|16471.3|16489.3|16478.3|16493.3|16480.3|16479.3|16467.3|484
1604579400000|2020-11-05 12:30:00|16488.3|16477.3|16495.3|16484.3|16497.3|16486.3|16488.3|16476.3|208
1604579700000|2020-11-05 12:35:00|16494.3|16483.3|16495.3|16483.3|16499.3|16488.3|16491.3|16479.3|186
1604580000000|2020-11-05 12:40:00|16494.3|16482.3|16502.3|16491.3|16504.3|16493.3|16493.3|16482.3|210
1604580300000|2020-11-05 12:45:00|16503.3|16492.3|16499.3|16488.3|16504.3|16493.3|16496.3|16485.3|264
1604580600000|2020-11-05 12:50:00|16498.3|16487.3|16504.3|16492.3|16505.3|16494.3|16493.3|16481.3|254
1604580900000|2020-11-05 12:55:00|16503.3|16493.3|16510.3|16499.3|16511.3|16500.3|16503.3|16492.3|455
1604581200000|2020-11-05 13:00:00|16511.3|16500.3|16521.3|16510.3|16523.3|16512.3|16504.3|16493.3|546
1604581500000|2020-11-05 13:05:00|16520.3|16509.3|16527.3|16515.3|16528.3|16517.3|16519.3|16507.3|435
1604581800000|2020-11-05 13:10:00|16529.3|16517.3|16552.3|16541.3|16553.3|16542.3|16527.3|16516.3|1064
1604582100000|2020-11-05 13:15:00|16551.3|16540.3|16539.3|16527.3|16551.3|16540.3|16538.3|16526.3|363
1604582400000|2020-11-05 13:20:00|16540.3|16528.3|16542.3|16531.3|16543.3|16531.3|16536.3|16525.3|338
1604582700000|2020-11-05 13:25:00|16541.3|16530.3|16535.3|16523.3|16541.3|16530.3|16534.3|16523.3|215
1604583000000|2020-11-05 13:30:00|16534.3|16524.3|16540.3|16529.3|16541.3|16529.3|16534.3|16523.3|207
1604583300000|2020-11-05 13:35:00|16541.3|16530.3|16529.3|16518.3|16543.3|16531.3|16527.3|16515.3|494
1604583600000|2020-11-05 13:40:00|16530.3|16517.3|16530.3|16519.3|16533.3|16521.3|16522.3|16511.3|326
1604583900000|2020-11-05 13:45:00|16532.3|16520.3|16539.3|16527.3|16544.3|16532.3|16531.3|16520.3|238
1604584200000|2020-11-05 13:50:00|16540.3|16528.3|16540.3|16529.3|16541.3|16529.3|16535.3|16523.3|732
1604584500000|2020-11-05 13:55:00|16541.3|16530.3|16540.3|16528.3|16541.3|16530.3|16534.3|16522.3|272
1604584800000|2020-11-05 14:00:00|16539.3|16527.3|16542.3|16530.3|16544.3|16533.3|16538.3|16526.3|162
1604585100000|2020-11-05 14:05:00|16543.3|16531.3|16537.3|16525.3|16544.3|16533.3|16532.3|16521.3|384
1604585400000|2020-11-05 14:10:00|16536.3|16524.3|16548.3|16536.3|16548.3|16536.3|16532.3|16519.3|690
1604585700000|2020-11-05 14:15:00|16547.3|16535.3|16539.3|16527.3|16551.3|16539.3|16539.3|16527.3|480
1604586000000|2020-11-05 14:20:00|16538.3|16528.3|16552.3|16541.3|16552.3|16541.3|16535.3|16523.3|376
1604586300000|2020-11-05 14:25:00|16551.3|16540.3|16557.3|16545.3|16559.3|16547.3|16550.3|16538.3|419
1604586600000|2020-11-05 14:30:00|16558.3|16546.3|16529.3|16518.3|16558.3|16547.3|16523.3|16512.3|1537
1604586900000|2020-11-05 14:35:00|16531.3|16519.3|16546.3|16535.3|16549.3|16537.3|16528.3|16516.3|965
1604587200000|2020-11-05 14:40:00|16547.3|16536.3|16528.3|16516.3|16552.3|16541.3|16517.3|16506.3|1211
1604587500000|2020-11-05 14:45:00|16527.3|16517.3|16522.3|16509.3|16537.3|16525.3|16516.3|16505.3|714
1604587800000|2020-11-05 14:50:00|16523.3|16510.3|16535.3|16522.3|16539.3|16528.3|16522.3|16509.3|1285
1604588100000|2020-11-05 14:55:00|16534.3|16523.3|16524.3|16512.3|16544.3|16533.3|16523.3|16512.3|1043
1604588400000|2020-11-05 15:00:00|16523.3|16513.3|16521.3|16509.3|16534.3|16522.3|16519.3|16508.3|383
1604588700000|2020-11-05 15:05:00|16520.3|16510.3|16529.3|16517.3|16535.3|16524.3|16517.3|16506.3|464
1604589000000|2020-11-05 15:10:00|16530.3|16518.3|16518.3|16507.3|16535.3|16524.3|16517.3|16506.3|508
1604589300000|2020-11-05 15:15:00|16519.3|16509.3|16548.3|16536.3|16549.3|16537.3|16518.3|16507.3|496
1604589600000|2020-11-05 15:20:00|16546.3|16534.3|16543.3|16530.3|16549.3|16538.3|16541.3|16529.3|321
1604589900000|2020-11-05 15:25:00|16541.3|16531.3|16502.3|16490.3|16543.3|16531.3|16478.3|16465.3|1224
1604590200000|2020-11-05 15:30:00|16501.3|16489.3|16504.3|16492.3|16516.3|16503.3|16499.3|16486.3|321
1604590500000|2020-11-05 15:35:00|16502.3|16491.3|16498.3|16486.3|16509.3|16498.3|16494.3|16481.3|420
1604590800000|2020-11-05 15:40:00|16497.3|16485.3|16520.3|16508.3|16524.3|16512.3|16491.3|16479.3|144
1604591100000|2020-11-05 15:45:00|16521.3|16509.3|16515.3|16503.3|16523.3|16511.3|16507.3|16494.3|121
1604591400000|2020-11-05 15:50:00|16516.3|16502.3|16513.3|16501.3|16521.3|16509.3|16510.3|16499.3|169
1604591700000|2020-11-05 15:55:00|16515.3|16502.3|16516.3|16505.3|16524.3|16513.3|16510.3|16498.3|522
1604592000000|2020-11-05 16:00:00|16517.3|16506.3|16504.3|16492.3|16517.3|16506.3|16504.3|16492.3|374
1604592300000|2020-11-05 16:05:00|16505.3|16493.3|16499.3|16487.3|16508.3|16497.3|16498.3|16487.3|208
1604592600000|2020-11-05 16:10:00|16498.3|16485.3|16492.3|16481.3|16506.3|16495.3|16486.3|16475.3|396
1604592900000|2020-11-05 16:15:00|16493.3|16480.3|16499.3|16488.3|16504.3|16493.3|16492.3|16480.3|148
1604593200000|2020-11-05 16:20:00|16500.3|16489.3|16508.3|16496.3|16509.3|16497.3|16497.3|16485.3|216
1604593500000|2020-11-05 16:25:00|16507.3|16497.3|16513.3|16502.3|16513.3|16502.3|16507.3|16496.3|190
1604593800000|2020-11-05 16:30:00|16514.3|16503.3|16513.3|16501.3|16516.3|16504.3|16511.3|16500.3|249
1604594100000|2020-11-05 16:35:00|16512.3|16502.3|16498.3|16486.3|16514.3|16503.3|16496.3|16485.3|251
1604594400000|2020-11-05 16:40:00|16497.3|16487.3|16499.3|16487.3|16501.3|16489.3|16493.3|16482.3|146
1604594700000|2020-11-05 16:45:00|16498.3|16488.3|16508.3|16497.3|16509.3|16498.3|16497.3|16486.3|197
1604595000000|2020-11-05 16:50:00|16506.3|16496.3|16499.3|16488.3|16512.3|16500.3|16497.3|16486.3|152
1604595300000|2020-11-05 16:55:00|16500.3|16489.3|16495.3|16484.3|16503.3|16492.3|16493.3|16482.3|130
1604595600000|2020-11-05 17:00:00|16496.3|16483.3|16491.3|16480.3|16497.3|16486.3|16490.3|16479.3|161
1604595900000|2020-11-05 17:05:00|16492.3|16479.3|16488.3|16475.3|16493.3|16482.3|16480.3|16469.3|223
1604596200000|2020-11-05 17:10:00|16487.3|16476.3|16491.3|16480.3|16492.3|16480.3|16481.3|16470.3|289
1604596500000|2020-11-05 17:15:00|16492.3|16481.3|16486.3|16474.3|16492.3|16481.3|16483.3|16472.3|127
1604596800000|2020-11-05 17:20:00|16487.3|16473.3|16477.3|16465.3|16487.3|16476.3|16472.3|16461.3|168
1604597100000|2020-11-05 17:25:00|16476.3|16464.3|16470.3|16457.3|16477.3|16465.3|16468.3|16457.3|177
1604597400000|2020-11-05 17:30:00|16469.3|16458.3|16464.3|16453.3|16471.3|16460.3|16462.3|16451.3|176
1604597700000|2020-11-05 17:35:00|16465.3|16454.3|16478.3|16466.3|16478.3|16467.3|16464.3|16452.3|233
1604598000000|2020-11-05 17:40:00|16477.3|16465.3|16485.3|16473.3|16486.3|16475.3|16473.3|16462.3|135
1604598300000|2020-11-05 17:45:00|16486.3|16474.3|16489.3|16478.3|16490.3|16479.3|16485.3|16474.3|140
1604598600000|2020-11-05 17:50:00|16490.3|16479.3|16491.3|16479.3|16495.3|16484.3|16489.3|16478.3|75
1604598900000|2020-11-05 17:55:00|16492.3|16480.3|16494.3|16483.3|16494.3|16483.3|16489.3|16478.3|60
1604599200000|2020-11-05 18:00:00|16495.3|16484.3|16497.3|16486.3|16501.3|16490.3|16492.3|16481.3|313
1604599500000|2020-11-05 18:05:00|16498.3|16487.3|16494.3|16482.3|16499.3|16488.3|16493.3|16481.3|74
1604599800000|2020-11-05 18:10:00|16495.3|16483.3|16490.3|16478.3|16497.3|16486.3|16490.3|16478.3|74
1604600100000|2020-11-05 18:15:00|16489.3|16479.3|16486.3|16475.3|16491.3|16480.3|16485.3|16474.3|100
1604600400000|2020-11-05 18:20:00|16487.3|16476.3|16487.3|16475.3|16491.3|16480.3|16485.3|16474.3|87
1604600700000|2020-11-05 18:25:00|16488.3|16476.3|16485.3|16473.3|16488.3|16477.3|16484.3|16472.3|65
1604601000000|2020-11-05 18:30:00|16486.3|16474.3|16483.3|16472.3|16486.3|16475.3|16481.3|16470.3|106
1604601300000|2020-11-05 18:35:00|16484.3|16471.3|16486.3|16475.3|16487.3|16476.3|16482.3|16471.3|27
1604601600000|2020-11-05 18:40:00|16487.3|16474.3|16494.3|16482.3|16494.3|16483.3|16485.3|16473.3|29
1604601900000|2020-11-05 18:45:00|16493.3|16483.3|16499.3|16488.3|16499.3|16488.3|16493.3|16482.3|36
1604602200000|2020-11-05 18:50:00|16498.3|16487.3|16501.3|16490.3|16502.3|16491.3|16496.3|16484.3|48
1604602500000|2020-11-05 18:55:00|16500.3|16489.3|16506.3|16494.3|16508.3|16496.3|16500.3|16489.3|256
1604602800000|2020-11-05 19:00:00|16504.3|16493.3|16507.3|16495.3|16508.3|16497.3|16501.3|16490.3|188
1604603100000|2020-11-05 19:05:00|16506.3|16494.3|16502.3|16491.3|16507.3|16495.3|16500.3|16488.3|92
1604603400000|2020-11-05 19:10:00|16503.3|16490.3|16502.3|16490.3|16506.3|16494.3|16500.3|16489.3|87
1604603700000|2020-11-05 19:15:00|16501.3|16491.3|16511.3|16499.3|16511.3|16500.3|16501.3|16490.3|243
1604604000000|2020-11-05 19:20:00|16510.3|16498.3|16515.3|16503.3|16516.3|16505.3|16509.3|16498.3|262
1604604300000|2020-11-05 19:25:00|16514.3|16504.3|16513.3|16502.3|16517.3|16506.3|16513.3|16502.3|77
1604604600000|2020-11-05 19:30:00|16514.3|16501.3|16514.3|16502.3|16515.3|16504.3|16511.3|16500.3|156
1604604900000|2020-11-05 19:35:00|16513.3|16503.3|16514.3|16502.3|16515.3|16504.3|16506.3|16495.3|226
1604605200000|2020-11-05 19:40:00|16513.3|16503.3|16518.3|16508.3|16519.3|16508.3|16512.3|16501.3|597
1604605500000|2020-11-05 19:45:00|16517.8|16507.8|16514.3|16504.3|16517.8|16507.8|16513.8|16503.8|222
1604605800000|2020-11-05 19:50:00|16514.8|16504.8|16514.8|16504.8|16515.3|16505.3|16510.3|16500.3|185
1604606100000|2020-11-05 19:55:00|16515.3|16505.3|16520.3|16510.3|16520.3|16510.3|16511.8|16501.8|537
1604606400000|2020-11-05 20:00:00|16519.8|16509.8|16514.3|16504.3|16519.8|16509.8|16512.8|16502.8|185
1604606700000|2020-11-05 20:05:00|16514.8|16504.8|16513.8|16503.8|16515.3|16505.3|16507.8|16497.8|122
1604607000000|2020-11-05 20:10:00|16514.3|16504.3|16503.3|16493.3|16515.8|16505.8|16502.3|16492.3|286
1604607300000|2020-11-05 20:15:00|16503.8|16493.8|16501.8|16491.8|16506.8|16496.8|16501.8|16491.8|69
1604607600000|2020-11-05 20:20:00|16502.3|16492.3|16500.8|16490.8|16506.8|16496.8|16500.8|16490.8|267
1604607900000|2020-11-05 20:25:00|16501.3|16491.3|16502.3|16492.3|16502.8|16492.8|16496.8|16486.8|225
1604608200000|2020-11-05 20:30:00|16502.8|16492.8|16488.3|16478.3|16502.8|16492.8|16487.8|16477.8|130
1604608500000|2020-11-05 20:35:00|16487.8|16477.8|16478.8|16468.8|16490.8|16480.8|16477.8|16467.8|292
1604608800000|2020-11-05 20:40:00|16479.3|16469.3|16479.8|16469.8|16482.8|16472.8|16479.3|16469.3|145
1604609100000|2020-11-05 20:45:00|16480.3|16470.3|16480.3|16470.3|16481.8|16471.8|16478.8|16468.8|278
1604609400000|2020-11-05 20:50:00|16479.8|16469.8|16491.8|16481.8|16491.8|16481.8|16478.8|16468.8|250
1604609700000|2020-11-05 20:55:00|16491.3|16481.3|16490.3|16480.3|16492.8|16482.8|16484.3|16474.3|317
1604610000000|2020-11-05 21:00:00|16490.8|16480.8|16485.8|16475.8|16493.8|16483.8|16484.8|16474.8|88
1604610300000|2020-11-05 21:05:00|16487.3|16477.3|16487.8|16477.8|16488.8|16478.8|16486.8|16476.8|89
1604610600000|2020-11-05 21:10:00|16487.3|16477.3|16488.3|16478.3|16488.3|16478.3|16486.8|16476.8|159
1604610900000|2020-11-05 21:15:00|16494.8|16470.8|16490.9|16466.9|16494.9|16470.9|16490.6|16466.6|0
1604611200000|2020-11-05 21:20:00|16490.8|16466.8|16483.7|16459.7|16490.8|16466.8|16483.7|16459.7|0
1604611500000|2020-11-05 21:25:00|16483.8|16459.8|16486.9|16462.9|16487|16463|16482|16458|0
1604611800000|2020-11-05 21:30:00|16488.6|16464.6|16484.2|16460.2|16492.2|16468.2|16479.8|16455.8|0
1604612100000|2020-11-05 21:35:00|16485.1|16461.1|16492.2|16468.2|16493|16469|16484.2|16460.2|0
1604612400000|2020-11-05 21:40:00|16491.3|16467.3|16492.2|16468.2|16498.3|16474.3|16491.3|16467.3|0
1604612700000|2020-11-05 21:45:00|16494.8|16470.8|16496.8|16472.8|16497.7|16473.7|16487.8|16463.8|0
1604613000000|2020-11-05 21:50:00|16495.9|16471.9|16500.3|16476.3|16502.1|16478.1|16495|16471|0
1604613300000|2020-11-05 21:55:00|16499.4|16475.4|16492|16468|16502.1|16478.1|16490.6|16466.6|0
1604613600000|2020-11-05 22:00:00|16491.9|16467.9|16490|16466|16492.5|16468.5|16490|16466|0
1604613900000|2020-11-05 22:05:00|16489.8|16465.8|16490.9|16466.9|16491.1|16467.1|16489.5|16465.5|0
1604614200000|2020-11-05 22:10:00|16490.6|16466.6|16487.6|16463.6|16492.5|16468.5|16485.6|16461.6|0
1604614500000|2020-11-05 22:15:00|16487.8|16463.8|16487.6|16463.6|16487.9|16463.9|16486.4|16462.4|0
1604614800000|2020-11-05 22:20:00|16487.8|16463.8|16488|16464|16488.2|16464.2|16487.3|16463.3|0
1604615100000|2020-11-05 22:25:00|16487.9|16463.9|16487.7|16463.7|16489.2|16465.2|16487.7|16463.7|0
1604615400000|2020-11-05 22:30:00|16487.8|16463.8|16490.3|16466.3|16490.7|16466.7|16487.8|16463.8|0
1604615700000|2020-11-05 22:35:00|16490.4|16466.4|16488.7|16464.7|16490.4|16466.4|16487.5|16463.5|0
1604616000000|2020-11-05 22:40:00|16489.3|16465.3|16489.6|16465.6|16489.6|16465.6|16489|16465|0
1604616300000|2020-11-05 22:45:00|16488.8|16464.8|16489|16465|16490.3|16466.3|16488.7|16464.7|0
1604616600000|2020-11-05 22:50:00|16489.1|16465.1|16486.1|16462.1|16489.1|16465.1|16484.5|16460.5|0
1604616900000|2020-11-05 22:55:00|16486.2|16462.2|16487.3|16463.3|16487.3|16463.3|16482.9|16458.9|0
1604617200000|2020-11-05 23:00:00|16481.3|16457.3|16463.4|16439.4|16481.3|16457.3|16462.3|16438.3|0
1604617500000|2020-11-05 23:05:00|16462.9|16438.9|16468.6|16444.6|16468.6|16444.6|16461.6|16437.6|0
1604617800000|2020-11-05 23:10:00|16469.1|16445.1|16462.9|16438.9|16473.9|16449.9|16461.6|16437.6|0
1604618100000|2020-11-05 23:15:00|16462.5|16438.5|16471.4|16447.4|16471.4|16447.4|16461.6|16437.6|0
1604618400000|2020-11-05 23:20:00|16467|16443|16466.9|16442.9|16471.4|16447.4|16464.3|16440.3|0
1604618700000|2020-11-05 23:25:00|16467.8|16443.8|16447.2|16423.2|16467.8|16443.8|16445.8|16421.8|0
1604619000000|2020-11-05 23:30:00|16447.7|16423.7|16435.5|16411.5|16449|16425|16434.5|16410.5|0
1604619300000|2020-11-05 23:35:00|16435.1|16411.1|16438|16414|16442.6|16418.6|16432.9|16408.9|0
1604619600000|2020-11-05 23:40:00|16438.4|16414.4|16427.4|16403.4|16445.9|16421.9|16408|16384|0
1604619900000|2020-11-05 23:45:00|16427|16403|16421.9|16397.9|16430.1|16406.1|16390.9|16366.9|0
1604620200000|2020-11-05 23:50:00|16423.6|16399.6|16444.4|16420.4|16449.6|16425.6|16421.9|16397.9|0
1604620500000|2020-11-05 23:55:00|16444|16420|16454.4|16430.4|16458.5|16434.5|16432.1|16408.1|0
1604620800000|2020-11-06 00:00:00|16453.6|16429.6|16443|16419|16461.1|16437.1|16421.9|16397.9|0
1604621100000|2020-11-06 00:05:00|16441.3|16417.3|16446.3|16422.3|16451.2|16427.2|16436|16412|0
1604621400000|2020-11-06 00:10:00|16445.9|16421.9|16441.2|16417.2|16452.1|16428.1|16438|16414|0
1604621700000|2020-11-06 00:15:00|16442.1|16418.1|16432.3|16408.3|16443|16419|16427.1|16403.1|0
1604622000000|2020-11-06 00:20:00|16433|16409|16432.6|16408.6|16438.2|16414.2|16426.7|16402.7|0
1604622300000|2020-11-06 00:25:00|16432.1|16408.1|16414.9|16390.9|16433|16409|16411.2|16387.2|0
1604622600000|2020-11-06 00:30:00|16415.1|16391.1|16416.1|16392.1|16418.7|16394.7|16403.2|16379.2|0
1604622900000|2020-11-06 00:35:00|16417.4|16393.4|16421.3|16397.3|16427.2|16403.2|16416.1|16392.1|0
1604623200000|2020-11-06 00:40:00|16421|16397|16427.3|16403.3|16427.3|16403.3|16413.8|16389.8|0
1604623500000|2020-11-06 00:45:00|16426|16402|16457.4|16433.4|16459.2|16435.2|16422.2|16398.2|0
1604623800000|2020-11-06 00:50:00|16457.2|16433.2|16462.2|16438.2|16462.4|16438.4|16447.4|16423.4|0
1604624100000|2020-11-06 00:55:00|16462|16438|16434.9|16410.9|16462|16438|16433.6|16409.6|0
1604624400000|2020-11-06 01:00:00|16436.2|16412.2|16421.3|16411.3|16436.2|16425.3|16418.8|16408.8|3674
1604624700000|2020-11-06 01:05:00|16420.8|16410.8|16420.3|16410.3|16425.3|16415.3|16419.3|16409.3|962
1604625000000|2020-11-06 01:10:00|16419.8|16409.8|16420.8|16410.8|16423.3|16413.3|16413.3|16403.3|1078
1604625300000|2020-11-06 01:15:00|16420.3|16410.3|16402.3|16392.3|16421.8|16411.8|16397.8|16387.8|3062
1604625600000|2020-11-06 01:20:00|16401.8|16391.8|16372.3|16362.3|16404.8|16394.8|16372.3|16362.3|3542
1604625900000|2020-11-06 01:25:00|16371.8|16361.8|16369.3|16359.3|16392.3|16382.3|16350.8|16340.8|5833
1604626200000|2020-11-06 01:30:00|16371.3|16361.3|16264.3|16254.3|16371.3|16361.3|16259.8|16249.8|28347
1604626500000|2020-11-06 01:35:00|16265.3|16255.3|16249.3|16239.3|16275.8|16265.8|16238.3|16228.3|11788
1604626800000|2020-11-06 01:40:00|16250.8|16240.8|16265.8|16255.8|16278.8|16268.8|16233.3|16223.3|9950
1604627100000|2020-11-06 01:45:00|16264.3|16254.3|16255.3|16245.3|16273.3|16263.3|16238.3|16228.3|7467
1604627400000|2020-11-06 01:50:00|16254.3|16244.3|16278.3|16268.3|16285.3|16275.3|16250.3|16240.3|6924
1604627700000|2020-11-06 01:55:00|16280.3|16270.3|16273.3|16263.3|16291.3|16281.3|16266.3|16256.3|6230
1604628000000|2020-11-06 02:00:00|16274.3|16264.3|16273.3|16263.3|16310.3|16300.3|16270.3|16260.3|5129
1604628300000|2020-11-06 02:05:00|16277.3|16267.3|16297.3|16287.3|16303.3|16293.3|16276.3|16266.3|2938
1604628600000|2020-11-06 02:10:00|16298.3|16288.3|16286.3|16276.3|16326.3|16316.3|16281.3|16271.3|3724
1604628900000|2020-11-06 02:15:00|16285.3|16275.3|16278.3|16268.3|16309.3|16299.3|16277.3|16267.3|3052
1604629200000|2020-11-06 02:20:00|16277.3|16267.3|16264.3|16254.3|16295.3|16285.3|16260.3|16250.3|4064
1604629500000|2020-11-06 02:25:00|16265.3|16255.3|16257.3|16247.3|16279.3|16269.3|16254.3|16244.3|3355
1604629800000|2020-11-06 02:30:00|16256.3|16246.3|16255.3|16245.3|16278.3|16268.3|16247.3|16237.3|4339
1604630100000|2020-11-06 02:35:00|16254.3|16244.3|16240.3|16230.3|16270.3|16260.3|16240.3|16230.3|2346
1604630400000|2020-11-06 02:40:00|16239.3|16229.3|16243.3|16233.3|16262.3|16252.3|16238.3|16228.3|3434
1604630700000|2020-11-06 02:45:00|16244.3|16234.3|16248.3|16238.3|16253.3|16243.3|16237.3|16227.3|1880
1604631000000|2020-11-06 02:50:00|16250.3|16240.3|16260.3|16250.3|16268.3|16258.3|16250.3|16240.3|1694
1604631300000|2020-11-06 02:55:00|16261.3|16251.3|16267.3|16257.3|16276.3|16266.3|16261.3|16251.3|1661
1604631600000|2020-11-06 03:00:00|16266.3|16256.3|16248.3|16238.3|16266.3|16256.3|16240.3|16230.3|1945
1604631900000|2020-11-06 03:05:00|16249.3|16239.3|16269.3|16259.3|16269.3|16259.3|16241.3|16231.3|2459
1604632200000|2020-11-06 03:10:00|16268.3|16258.3|16245.3|16235.3|16278.3|16268.3|16243.3|16233.3|2537
1604632500000|2020-11-06 03:15:00|16244.3|16234.3|16227.3|16217.3|16246.3|16236.3|16223.3|16213.3|4563
1604632800000|2020-11-06 03:20:00|16226.3|16216.3|16204.3|16194.3|16229.3|16219.3|16202.3|16192.3|3961
1604633100000|2020-11-06 03:25:00|16203.3|16193.3|16162.3|16152.3|16203.3|16193.3|16155.3|16145.3|6338
1604633400000|2020-11-06 03:30:00|16160.3|16150.3|16157.3|16147.3|16160.3|16150.3|16145.3|16135.3|1399
1604633700000|2020-11-06 03:35:00|16158.3|16148.3|16157.3|16147.3|16162.3|16152.3|16157.3|16147.3|677
1604634000000|2020-11-06 03:40:00|16158.3|16148.3|16161.3|16151.3|16161.3|16151.3|16154.3|16144.3|746
1604634300000|2020-11-06 03:45:00|16159.3|16149.3|16157.3|16147.3|16164.3|16154.3|16156.3|16146.3|643
1604634600000|2020-11-06 03:50:00|16159.3|16149.3|16152.3|16142.3|16160.3|16150.3|16151.3|16141.3|783
1604634900000|2020-11-06 03:55:00|16153.3|16143.3|16174.3|16164.3|16176.3|16166.3|16148.3|16138.3|1356
1604635200000|2020-11-06 04:00:00|16173.3|16163.3|16147.3|16137.3|16173.3|16163.3|16146.3|16136.3|620
1604635500000|2020-11-06 04:05:00|16146.3|16136.3|16142.3|16132.3|16149.3|16139.3|16139.3|16129.3|535
1604635800000|2020-11-06 04:10:00|16143.3|16133.3|16144.3|16134.3|16145.3|16135.3|16134.3|16124.3|683
1604636100000|2020-11-06 04:15:00|16143.3|16133.3|16142.3|16132.3|16143.3|16133.3|16139.3|16129.3|222
1604636400000|2020-11-06 04:20:00|16143.3|16133.3|16141.3|16131.3|16143.3|16133.3|16139.3|16129.3|384
1604636700000|2020-11-06 04:25:00|16142.3|16132.3|16142.3|16132.3|16143.3|16133.3|16140.3|16130.3|263
1604637000000|2020-11-06 04:30:00|16141.3|16131.3|16148.3|16138.3|16149.3|16139.3|16141.3|16131.3|454
1604637300000|2020-11-06 04:35:00|16149.3|16139.3|16144.3|16134.3|16149.3|16139.3|16142.3|16132.3|230
1604637600000|2020-11-06 04:40:00|16143.3|16133.3|16142.3|16132.3|16145.3|16135.3|16142.3|16132.3|146
1604637900000|2020-11-06 04:45:00|16143.3|16133.3|16143.3|16133.3|16145.3|16135.3|16142.3|16132.3|65
1604638200000|2020-11-06 04:50:00|16141.3|16131.3|16145.3|16135.3|16145.3|16135.3|16140.3|16130.3|190
1604638500000|2020-11-06 04:55:00|16147.3|16137.3|16143.3|16133.3|16148.3|16138.3|16143.3|16133.3|382
1604638800000|2020-11-06 05:00:00|16146.3|16136.3|16157.3|16147.3|16167.3|16157.3|16139.3|16129.3|6733
1604639100000|2020-11-06 05:05:00|16158.3|16148.3|16183.3|16173.3|16183.3|16173.3|16146.3|16136.3|4195
1604639400000|2020-11-06 05:10:00|16182.3|16172.3|16167.3|16157.3|16197.3|16187.3|16166.3|16156.3|3778
1604639700000|2020-11-06 05:15:00|16168.3|16158.3|16167.3|16157.3|16188.3|16178.3|16166.3|16156.3|2292
1604640000000|2020-11-06 05:20:00|16166.3|16156.3|16174.3|16164.3|16184.3|16174.3|16165.3|16155.3|2925
1604640300000|2020-11-06 05:25:00|16173.3|16163.3|16205.3|16195.3|16211.3|16201.3|16170.3|16160.3|4028
1604640600000|2020-11-06 05:30:00|16206.3|16196.3|16188.3|16178.3|16214.3|16204.3|16183.3|16173.3|5213
1604640900000|2020-11-06 05:35:00|16189.3|16179.3|16173.3|16163.3|16196.3|16186.3|16172.3|16162.3|3443
1604641200000|2020-11-06 05:40:00|16172.3|16162.3|16165.3|16155.3|16182.3|16172.3|16158.3|16148.3|3750
1604641500000|2020-11-06 05:45:00|16164.3|16154.3|16158.3|16148.3|16165.3|16155.3|16152.3|16142.3|4762
1604641800000|2020-11-06 05:50:00|16159.3|16149.3|16176.3|16166.3|16184.3|16174.3|16155.3|16145.3|2409
1604642100000|2020-11-06 05:55:00|16175.3|16165.3|16183.3|16173.3|16190.3|16180.3|16175.3|16165.3|1871
1604642400000|2020-11-06 06:00:00|16181.3|16171.3|16181.3|16171.3|16188.3|16178.3|16159.3|16149.3|2398
1604642700000|2020-11-06 06:05:00|16180.3|16170.3|16176.3|16166.3|16193.3|16183.3|16166.3|16156.3|1920
1604643000000|2020-11-06 06:10:00|16175.3|16165.3|16193.3|16183.3|16199.3|16189.3|16169.3|16159.3|1590
1604643300000|2020-11-06 06:15:00|16194.3|16184.3|16191.3|16181.3|16215.3|16205.3|16189.3|16179.3|3852
1604643600000|2020-11-06 06:20:00|16190.3|16180.3|16193.3|16183.3|16203.3|16193.3|16179.3|16169.3|3160
1604643900000|2020-11-06 06:25:00|16194.3|16184.3|16205.3|16195.3|16211.3|16201.3|16193.3|16183.3|1997
1604644200000|2020-11-06 06:30:00|16204.3|16194.3|16231.3|16221.3|16239.3|16229.3|16204.3|16194.3|4008
1604644500000|2020-11-06 06:35:00|16232.3|16222.3|16241.3|16231.3|16245.3|16235.3|16226.3|16216.3|2256
1604644800000|2020-11-06 06:40:00|16242.3|16232.3|16253.3|16243.3|16259.3|16249.3|16229.3|16219.3|3364
1604645100000|2020-11-06 06:45:00|16252.3|16242.3|16251.3|16241.3|16254.3|16244.3|16241.3|16231.3|2086
1604645400000|2020-11-06 06:50:00|16250.3|16240.3|16236.3|16226.3|16252.3|16242.3|16231.3|16221.3|2936
1604645700000|2020-11-06 06:55:00|16237.3|16227.3|16248.3|16238.3|16248.3|16238.3|16227.3|16217.3|6893
1604646000000|2020-11-06 07:00:00|16246.3|16236.3|16236.3|16226.3|16249.3|16239.3|16233.3|16223.3|1431
1604646300000|2020-11-06 07:05:00|16238.3|16228.3|16239.3|16229.3|16241.3|16231.3|16235.3|16225.3|334
1604646600000|2020-11-06 07:10:00|16238.3|16228.3|16247.3|16237.3|16252.3|16242.3|16238.3|16228.3|1121
1604646900000|2020-11-06 07:15:00|16246.3|16236.3|16244.3|16234.3|16247.3|16237.3|16239.3|16229.3|192
1604647200000|2020-11-06 07:20:00|16245.3|16235.3|16247.3|16237.3|16250.3|16240.3|16241.3|16231.3|145
1604647500000|2020-11-06 07:25:00|16248.3|16238.3|16261.3|16251.3|16261.3|16251.3|16245.3|16235.3|308
1604647800000|2020-11-06 07:30:00|16260.3|16250.3|16259.3|16249.3|16264.3|16254.3|16253.3|16243.3|354
1604648100000|2020-11-06 07:35:00|16258.3|16248.3|16266.3|16256.3|16268.3|16258.3|16257.3|16247.3|294
1604648400000|2020-11-06 07:40:00|16267.3|16257.3|16261.3|16251.3|16267.3|16257.3|16261.3|16251.3|263
1604648700000|2020-11-06 07:45:00|16260.3|16250.3|16246.3|16236.3|16263.3|16253.3|16246.3|16236.3|429
1604649000000|2020-11-06 07:50:00|16248.3|16238.3|16244.3|16234.3|16249.3|16239.3|16243.3|16233.3|429
1604649300000|2020-11-06 07:55:00|16245.3|16235.3|16245.3|16235.3|16251.3|16241.3|16238.3|16228.3|1427
1604649600000|2020-11-06 08:00:00|16246.3|16237.3|16258.3|16247.3|16261.3|16249.3|16244.3|16232.3|835
1604649900000|2020-11-06 08:05:00|16259.3|16249.3|16279.3|16268.3|16282.3|16270.3|16258.3|16247.3|1633
1604650200000|2020-11-06 08:10:00|16280.3|16267.3|16250.3|16238.3|16283.3|16272.3|16248.3|16236.3|2021
1604650500000|2020-11-06 08:15:00|16249.3|16237.3|16241.3|16230.3|16253.3|16242.3|16236.3|16225.3|745
1604650800000|2020-11-06 08:20:00|16242.3|16229.3|16231.3|16219.3|16243.3|16232.3|16228.3|16217.3|1441
1604651100000|2020-11-06 08:25:00|16230.3|16218.3|16253.3|16241.3|16256.3|16245.3|16228.3|16216.3|916
1604651400000|2020-11-06 08:30:00|16256|16232|16242.3|16218.3|16263.7|16239.7|16241.4|16217.4|0
1604651700000|2020-11-06 08:35:00|16242.1|16218.1|16232.3|16208.3|16246.2|16222.2|16226.3|16202.3|871
1604652000000|2020-11-06 08:40:00|16232.7|16208.7|16223.4|16199.4|16232.7|16208.7|16209.6|16185.6|0
1604652300000|2020-11-06 08:45:00|16223|16199|16219.9|16195.9|16233.5|16209.5|16209.3|16185.3|0
1604652600000|2020-11-06 08:50:00|16220.5|16196.5|16216.9|16192.9|16227.6|16203.6|16216.3|16192.3|0
1604652900000|2020-11-06 08:55:00|16216.5|16192.5|16203.1|16179.1|16217.8|16193.8|16190.8|16166.8|0
1604653200000|2020-11-06 09:00:00|16231.3|16216.3|16209.3|16198.3|16231.3|16218.3|16209.3|16198.3|468
1604653500000|2020-11-06 09:05:00|16210.3|16197.3|16202.3|16190.3|16214.3|16202.3|16198.3|16186.3|333
1604653800000|2020-11-06 09:10:00|16201.3|16189.3|16204.3|16193.3|16207.3|16194.3|16188.3|16177.3|377
1604654100000|2020-11-06 09:15:00|16203.3|16191.3|16208.3|16196.3|16208.3|16197.3|16196.3|16185.3|488
1604654400000|2020-11-06 09:20:00|16209.3|16197.3|16206.3|16195.3|16210.3|16199.3|16201.3|16189.3|373
1604654700000|2020-11-06 09:25:00|16205.3|16194.3|16206.3|16194.3|16212.3|16201.3|16203.3|16192.3|295
1604655000000|2020-11-06 09:30:00|16205.3|16193.3|16209.3|16197.3|16210.3|16198.3|16202.3|16190.3|327
1604655300000|2020-11-06 09:35:00|16208.3|16196.3|16198.3|16186.3|16209.3|16197.3|16197.3|16185.3|215
1604655600000|2020-11-06 09:40:00|16199.3|16187.3|16204.3|16192.3|16204.3|16193.3|16192.3|16180.3|244
1604655900000|2020-11-06 09:45:00|16203.3|16191.3|16207.3|16196.3|16207.3|16196.3|16198.3|16187.3|74
1604656200000|2020-11-06 09:50:00|16206.3|16195.3|16191.3|16180.3|16212.3|16200.3|16190.3|16178.3|201
1604656500000|2020-11-06 09:55:00|16190.3|16179.3|16184.3|16173.3|16192.3|16181.3|16182.3|16171.3|150
1604656800000|2020-11-06 10:00:00|16183.3|16172.3|16186.3|16175.3|16189.3|16178.3|16178.3|16167.3|211
1604657100000|2020-11-06 10:05:00|16185.3|16174.3|16202.3|16190.3|16202.3|16190.3|16183.3|16172.3|176
1604657400000|2020-11-06 10:10:00|16201.3|16189.3|16204.3|16192.3|16204.3|16193.3|16200.3|16188.3|39
1604657700000|2020-11-06 10:15:00|16203.3|16191.3|16202.3|16191.3|16204.3|16193.3|16200.3|16189.3|63
1604658000000|2020-11-06 10:20:00|16203.3|16192.3|16206.3|16194.3|16206.3|16195.3|16199.3|16188.3|233
1604658300000|2020-11-06 10:25:00|16207.3|16195.3|16209.3|16198.3|16210.3|16199.3|16201.3|16190.3|134
1604658600000|2020-11-06 10:30:00|16210.3|16199.3|16215.3|16203.3|16215.3|16204.3|16209.3|16199.3|79
1604658900000|2020-11-06 10:35:00|16216.3|16204.3|16222.3|16210.3|16222.3|16210.3|16214.3|16202.3|130
1604659200000|2020-11-06 10:40:00|16221.3|16211.3|16223.3|16211.3|16225.3|16214.3|16219.3|16208.3|95
1604659500000|2020-11-06 10:45:00|16222.3|16212.3|16225.3|16213.3|16227.3|16216.3|16221.3|16210.3|70
1604659800000|2020-11-06 10:50:00|16226.3|16214.3|16228.3|16217.3|16230.3|16219.3|16225.3|16213.3|210
1604660100000|2020-11-06 10:55:00|16229.3|16219.3|16231.3|16220.3|16232.3|16221.3|16223.3|16212.3|430
1604660400000|2020-11-06 11:00:00|16230.3|16219.3|16237.3|16226.3|16237.3|16226.3|16228.3|16217.3|139
1604660700000|2020-11-06 11:05:00|16236.3|16225.3|16239.3|16228.3|16239.3|16228.3|16235.3|16223.3|70
1604661000000|2020-11-06 11:10:00|16238.3|16227.3|16234.3|16223.3|16242.3|16230.3|16234.3|16223.3|158
1604661300000|2020-11-06 11:15:00|16233.3|16222.3|16234.3|16222.3|16236.3|16225.3|16229.3|16217.3|117
1604661600000|2020-11-06 11:20:00|16233.3|16223.3|16235.3|16224.3|16237.3|16225.3|16231.3|16220.3|125
1604661900000|2020-11-06 11:25:00|16237.3|16225.3|16222.3|16211.3|16237.3|16226.3|16220.3|16209.3|369
1604662200000|2020-11-06 11:30:00|16221.3|16210.3|16228.3|16216.3|16228.3|16216.3|16220.3|16209.3|180
1604662500000|2020-11-06 11:35:00|16227.3|16215.3|16218.3|16207.3|16228.3|16215.3|16215.3|16204.3|176
1604662800000|2020-11-06 11:40:00|16217.3|16206.3|16233.3|16221.3|16233.3|16222.3|16216.3|16205.3|320
1604663100000|2020-11-06 11:45:00|16235.3|16222.3|16221.3|16210.3|16235.3|16224.3|16221.3|16210.3|255
1604663400000|2020-11-06 11:50:00|16220.3|16209.3|16229.3|16218.3|16232.3|16221.3|16220.3|16209.3|70
1604663700000|2020-11-06 11:55:00|16230.3|16219.3|16228.3|16216.3|16233.3|16222.3|16227.3|16216.3|36
1604664000000|2020-11-06 12:00:00|16227.3|16217.3|16236.3|16224.3|16236.3|16225.3|16227.3|16216.3|105
1604664300000|2020-11-06 12:05:00|16235.3|16225.3|16242.3|16231.3|16244.3|16232.3|16234.3|16223.3|68
1604664600000|2020-11-06 12:10:00|16241.3|16230.3|16232.3|16221.3|16241.3|16231.3|16231.3|16220.3|125
1604664900000|2020-11-06 12:15:00|16233.3|16222.3|16229.3|16217.3|16234.3|16223.3|16227.3|16216.3|59
1604665200000|2020-11-06 12:20:00|16230.3|16218.3|16223.3|16211.3|16230.3|16218.3|16222.3|16211.3|88
1604665500000|2020-11-06 12:25:00|16222.3|16212.3|16219.3|16207.3|16224.3|16213.3|16214.3|16203.3|148
1604665800000|2020-11-06 12:30:00|16218.3|16208.3|16206.3|16194.3|16218.3|16208.3|16205.3|16194.3|93
1604666100000|2020-11-06 12:35:00|16207.3|16195.3|16201.3|16189.3|16214.3|16203.3|16201.3|16189.3|102
1604666400000|2020-11-06 12:40:00|16200.3|16190.3|16209.3|16198.3|16211.3|16199.3|16198.3|16186.3|121
1604666700000|2020-11-06 12:45:00|16210.3|16197.3|16208.3|16197.3|16212.3|16201.3|16207.3|16196.3|31
1604667000000|2020-11-06 12:50:00|16209.3|16198.3|16211.3|16200.3|16215.3|16204.3|16209.3|16198.3|81
1604667300000|2020-11-06 12:55:00|16212.3|16199.3|16204.3|16193.3|16220.3|16208.3|16204.3|16192.3|317
1604667600000|2020-11-06 13:00:00|16205.3|16194.3|16188.3|16177.3|16206.3|16195.3|16185.3|16174.3|882
1604667900000|2020-11-06 13:05:00|16189.3|16176.3|16194.3|16183.3|16194.3|16183.3|16181.3|16170.3|306
1604668200000|2020-11-06 13:10:00|16193.3|16182.3|16199.3|16187.3|16202.3|16191.3|16193.3|16181.3|116
1604668500000|2020-11-06 13:15:00|16200.3|16188.3|16210.3|16198.3|16214.3|16202.3|16198.3|16187.3|179
1604668800000|2020-11-06 13:20:00|16211.3|16199.3|16212.3|16201.3|16216.3|16205.3|16207.3|16195.3|86
1604669100000|2020-11-06 13:25:00|16213.3|16202.3|16204.3|16192.3|16214.3|16203.3|16203.3|16192.3|86
1604669400000|2020-11-06 13:30:00|16205.3|16193.3|16222.3|16210.3|16224.3|16213.3|16202.3|16190.3|407
1604669700000|2020-11-06 13:35:00|16223.3|16211.3|16226.3|16214.3|16228.3|16217.3|16218.3|16207.3|95
1604670000000|2020-11-06 13:40:00|16227.3|16215.3|16229.3|16217.3|16235.3|16224.3|16224.3|16213.3|80
1604670300000|2020-11-06 13:45:00|16228.3|16218.3|16235.3|16224.3|16237.3|16225.3|16227.3|16216.3|150
1604670600000|2020-11-06 13:50:00|16236.3|16223.3|16239.3|16228.3|16243.3|16232.3|16235.3|16223.3|254
1604670900000|2020-11-06 13:55:00|16240.3|16227.3|16245.3|16234.3|16249.3|16238.3|16237.3|16226.3|137
1604671200000|2020-11-06 14:00:00|16246.3|16235.3|16246.3|16235.3|16258.3|16247.3|16243.3|16231.3|372
1604671500000|2020-11-06 14:05:00|16245.3|16234.3|16256.3|16245.3|16256.3|16245.3|16244.3|16233.3|138
1604671800000|2020-11-06 14:10:00|16255.3|16244.3|16260.3|16249.3|16261.3|16250.3|16248.3|16237.3|156
1604672100000|2020-11-06 14:15:00|16259.3|16247.3|16285.3|16273.3|16302.3|16291.3|16257.3|16246.3|2040
1604672400000|2020-11-06 14:20:00|16284.3|16272.3|16299.3|16288.3|16306.3|16295.3|16283.3|16272.3|1562
1604672700000|2020-11-06 14:25:00|16300.3|16287.3|16271.3|16259.3|16300.3|16289.3|16269.3|16258.3|526
1604673000000|2020-11-06 14:30:00|16270.3|16261.3|16273.3|16261.3|16279.3|16267.3|16254.3|16243.3|1187
1604673300000|2020-11-06 14:35:00|16272.3|16262.3|16265.3|16254.3|16284.3|16273.3|16257.3|16246.3|524
1604673600000|2020-11-06 14:40:00|16264.3|16253.3|16266.3|16254.3|16275.3|16263.3|16256.3|16245.3|343
1604673900000|2020-11-06 14:45:00|16265.3|16255.3|16264.3|16252.3|16280.3|16269.3|16262.3|16250.3|737
1604674200000|2020-11-06 14:50:00|16265.3|16253.3|16267.3|16256.3|16268.3|16257.3|16255.3|16244.3|196
1604674500000|2020-11-06 14:55:00|16266.3|16255.3|16263.3|16252.3|16270.3|16259.3|16256.3|16245.3|231
1604674800000|2020-11-06 15:00:00|16264.3|16253.3|16266.3|16255.3|16271.3|16260.3|16261.3|16250.3|144
1604675100000|2020-11-06 15:05:00|16265.3|16254.3|16278.3|16266.3|16278.3|16267.3|16262.3|16251.3|165
1604675400000|2020-11-06 15:10:00|16277.3|16267.3|16273.3|16262.3|16285.3|16274.3|16270.3|16259.3|140
1604675700000|2020-11-06 15:15:00|16272.3|16261.3|16289.3|16278.3|16289.3|16278.3|16272.3|16261.3|309
1604676000000|2020-11-06 15:20:00|16290.3|16277.3|16294.3|16282.3|16299.3|16288.3|16285.3|16274.3|221
1604676300000|2020-11-06 15:25:00|16293.3|16283.3|16291.3|16279.3|16302.3|16291.3|16290.3|16279.3|274
1604676600000|2020-11-06 15:30:00|16290.3|16278.3|16283.3|16271.3|16295.3|16284.3|16279.3|16268.3|200
1604676900000|2020-11-06 15:35:00|16284.3|16272.3|16290.3|16278.3|16294.3|16282.3|16284.3|16272.3|103
1604677200000|2020-11-06 15:40:00|16289.3|16279.3|16296.3|16285.3|16299.3|16288.3|16284.3|16273.3|154
1604677500000|2020-11-06 15:45:00|16295.3|16284.3|16302.3|16291.3|16304.3|16293.3|16294.3|16282.3|325
1604677800000|2020-11-06 15:50:00|16301.3|16290.3|16312.3|16300.3|16313.3|16302.3|16301.3|16290.3|600
1604678100000|2020-11-06 15:55:00|16311.3|16299.3|16287.3|16275.3|16313.3|16302.3|16282.3|16270.3|363
1604678400000|2020-11-06 16:00:00|16288.3|16276.3|16295.3|16284.3|16297.3|16286.3|16283.3|16272.3|351
1604678700000|2020-11-06 16:05:00|16294.3|16283.3|16302.3|16291.3|16304.3|16293.3|16294.3|16283.3|372
1604679000000|2020-11-06 16:10:00|16301.3|16290.3|16296.3|16284.3|16306.3|16295.3|16288.3|16277.3|571
1604679300000|2020-11-06 16:15:00|16297.3|16285.3|16306.3|16295.3|16312.3|16300.3|16291.3|16280.3|294
1604679600000|2020-11-06 16:20:00|16307.3|16296.3|16310.3|16299.3|16311.3|16300.3|16300.3|16289.3|281
1604679900000|2020-11-06 16:25:00|16309.3|16298.3|16310.3|16298.3|16310.3|16299.3|16305.3|16293.3|213
1604680200000|2020-11-06 16:30:00|16309.3|16299.3|16307.3|16295.3|16311.3|16300.3|16306.3|16295.3|103
1604680500000|2020-11-06 16:35:00|16306.3|16296.3|16323.3|16311.3|16324.3|16313.3|16306.3|16295.3|286
1604680800000|2020-11-06 16:40:00|16322.3|16312.3|16318.3|16307.3|16322.3|16312.3|16316.3|16305.3|121
1604681100000|2020-11-06 16:45:00|16319.3|16305.3|16315.3|16304.3|16319.3|16308.3|16312.3|16301.3|81
1604681400000|2020-11-06 16:50:00|16316.3|16303.3|16315.3|16304.3|16324.3|16313.3|16313.3|16302.3|148
1604681700000|2020-11-06 16:55:00|16314.3|16303.3|16308.3|16296.3|16315.3|16303.3|16305.3|16294.3|89
1604682000000|2020-11-06 17:00:00|16309.3|16297.3|16303.3|16292.3|16310.3|16299.3|16302.3|16291.3|84
1604682300000|2020-11-06 17:05:00|16302.3|16291.3|16302.3|16291.3|16305.3|16294.3|16301.3|16290.3|58
1604682600000|2020-11-06 17:10:00|16303.3|16292.3|16303.3|16291.3|16304.3|16292.3|16296.3|16284.3|100
1604682900000|2020-11-06 17:15:00|16302.3|16292.3|16303.3|16292.3|16304.3|16293.3|16293.3|16282.3|418
1604683200000|2020-11-06 17:20:00|16304.3|16291.3|16299.3|16287.3|16307.3|16296.3|16298.3|16287.3|64
1604683500000|2020-11-06 17:25:00|16300.3|16288.3|16300.3|16288.3|16303.3|16292.3|16296.3|16285.3|32
1604683800000|2020-11-06 17:30:00|16301.3|16289.3|16307.3|16295.3|16309.3|16298.3|16301.3|16289.3|119
1604684100000|2020-11-06 17:35:00|16306.3|16294.3|16308.3|16296.3|16308.3|16296.3|16301.3|16290.3|42
1604684400000|2020-11-06 17:40:00|16307.3|16297.3|16308.3|16297.3|16315.3|16303.3|16307.3|16296.3|110
1604684700000|2020-11-06 17:45:00|16307.3|16296.3|16308.3|16296.3|16309.3|16298.3|16303.3|16292.3|111
1604685000000|2020-11-06 17:50:00|16307.3|16297.3|16317.3|16305.3|16318.3|16306.3|16307.3|16296.3|54
1604685300000|2020-11-06 17:55:00|16316.3|16306.3|16318.3|16306.3|16318.3|16307.3|16315.3|16304.3|28
1604685600000|2020-11-06 18:00:00|16319.3|16307.3|16318.3|16306.3|16320.3|16309.3|16313.3|16302.3|54
1604685900000|2020-11-06 18:05:00|16317.3|16305.3|16315.3|16304.3|16318.3|16306.3|16313.3|16301.3|60
1604686200000|2020-11-06 18:10:00|16316.3|16305.3|16318.3|16306.3|16322.3|16311.3|16316.3|16305.3|63
1604686500000|2020-11-06 18:15:00|16319.3|16307.3|16319.3|16307.3|16320.3|16309.3|16316.3|16305.3|15
1604686800000|2020-11-06 18:20:00|16318.3|16306.3|16320.3|16309.3|16320.3|16309.3|16315.3|16303.3|56
1604687100000|2020-11-06 18:25:00|16321.3|16310.3|16324.3|16312.3|16327.3|16316.3|16321.3|16310.3|85
1604687400000|2020-11-06 18:30:00|16323.3|16311.3|16324.3|16312.3|16325.3|16314.3|16322.3|16311.3|29
1604687700000|2020-11-06 18:35:00|16323.3|16313.3|16329.3|16317.3|16333.3|16322.3|16323.3|16312.3|228
1604688000000|2020-11-06 18:40:00|16328.3|16318.3|16327.3|16315.3|16328.3|16318.3|16326.3|16315.3|53
1604688300000|2020-11-06 18:45:00|16328.3|16316.3|16331.3|16320.3|16333.3|16321.3|16326.3|16314.3|90
1604688600000|2020-11-06 18:50:00|16332.3|16321.3|16333.3|16321.3|16333.3|16322.3|16329.3|16318.3|36
1604688900000|2020-11-06 18:55:00|16332.3|16322.3|16331.3|16319.3|16336.3|16324.3|16329.3|16318.3|104
1604689200000|2020-11-06 19:00:00|16332.3|16320.3|16333.3|16322.3|16334.3|16323.3|16329.3|16318.3|147
1604689500000|2020-11-06 19:05:00|16332.3|16321.3|16339.3|16327.3|16339.3|16328.3|16332.3|16321.3|132
1604689800000|2020-11-06 19:10:00|16338.3|16326.3|16342.3|16330.3|16343.3|16331.3|16337.3|16326.3|106
1604690100000|2020-11-06 19:15:00|16341.3|16331.3|16342.3|16330.3|16344.3|16332.3|16340.3|16329.3|61
1604690400000|2020-11-06 19:20:00|16341.3|16329.3|16340.3|16329.3|16342.3|16330.3|16339.3|16328.3|44
1604690700000|2020-11-06 19:25:00|16339.3|16328.3|16337.3|16325.3|16339.3|16328.3|16335.3|16324.3|55
1604691000000|2020-11-06 19:30:00|16336.3|16326.3|16341.3|16329.3|16343.3|16332.3|16336.3|16325.3|59
1604691300000|2020-11-06 19:35:00|16340.3|16327.3|16339.3|16327.3|16341.3|16330.3|16337.3|16326.3|104
1604691600000|2020-11-06 19:40:00|16338.3|16326.3|16337.8|16327.8|16341.3|16329.3|16337.3|16326.3|147
1604691900000|2020-11-06 19:45:00|16337.3|16327.3|16340.3|16330.3|16340.8|16330.8|16336.3|16326.3|113
1604692200000|2020-11-06 19:50:00|16339.8|16329.8|16342.3|16332.3|16342.8|16332.8|16339.3|16329.3|155
1604692500000|2020-11-06 19:55:00|16341.8|16331.8|16340.8|16330.8|16342.3|16332.3|16338.8|16328.8|122
1604692800000|2020-11-06 20:00:00|16340.3|16330.3|16342.3|16332.3|16342.8|16332.8|16333.8|16323.8|207
1604693100000|2020-11-06 20:05:00|16341.8|16331.8|16339.3|16329.3|16341.8|16331.8|16337.8|16327.8|102
1604693400000|2020-11-06 20:10:00|16338.8|16328.8|16344.3|16334.3|16344.8|16334.8|16336.8|16326.8|151
1604693700000|2020-11-06 20:15:00|16343.8|16333.8|16341.8|16331.8|16345.8|16335.8|16341.3|16331.3|248
1604694000000|2020-11-06 20:20:00|16342.3|16332.3|16344.3|16334.3|16344.3|16334.3|16335.8|16325.8|252
1604694300000|2020-11-06 20:25:00|16342.3|16332.3|16347.8|16337.8|16347.8|16337.8|16342.3|16332.3|140
1604694600000|2020-11-06 20:30:00|16347.3|16337.3|16351.3|16341.3|16353.8|16343.8|16345.3|16335.3|191
1604694900000|2020-11-06 20:35:00|16350.8|16340.8|16356.3|16346.3|16357.8|16347.8|16350.8|16340.8|198
1604695200000|2020-11-06 20:40:00|16356.8|16346.8|16362.8|16352.8|16363.8|16353.8|16354.8|16344.8|315
1604695500000|2020-11-06 20:45:00|16362.3|16352.3|16359.3|16349.3|16364.8|16354.8|16359.3|16349.3|257
1604695800000|2020-11-06 20:50:00|16359.8|16349.8|16344.3|16334.3|16362.8|16352.8|16342.3|16332.3|373
1604696100000|2020-11-06 20:55:00|16343.8|16333.8|16312.3|16302.3|16344.8|16334.8|16312.3|16302.3|632
1604696400000|2020-11-06 21:00:00|16311.8|16301.8|16316.8|16306.8|16317.3|16307.3|16311.8|16301.8|158
1604696700000|2020-11-06 21:05:00|16317.3|16307.3|16317.8|16307.8|16317.8|16307.8|16315.3|16305.3|148
1604697000000|2020-11-06 21:10:00|16316.3|16306.3|16316.8|16306.8|16316.8|16306.8|16313.8|16303.8|49
1604697300000|2020-11-06 21:15:00|16322.2|16298.2|16325.9|16301.9|16326.6|16302.6|16320.1|16296.1|0
1604697600000|2020-11-06 21:20:00|16325.7|16301.7|16324.9|16300.9|16325.7|16301.7|16324.4|16300.4|0
1604697900000|2020-11-06 21:25:00|16324.8|16300.8|16324.5|16300.5|16325.4|16301.4|16324.1|16300.1|0
1604698200000|2020-11-06 21:30:00|16324.4|16300.4|16329.7|16305.7|16339.4|16315.4|16321.6|16297.6|0
1604698500000|2020-11-06 21:35:00|16330.6|16306.6|16334|16310|16336.6|16312.6|16330.6|16306.6|0
1604698800000|2020-11-06 21:40:00|16334.9|16310.9|16330.5|16306.5|16335.8|16311.8|16329.6|16305.6|0
1604699100000|2020-11-06 21:45:00|16331.4|16307.4|16334|16310|16335.8|16311.8|16328.8|16304.8|0
1604699400000|2020-11-06 21:50:00|16334.9|16310.9|16334.7|16310.7|16339|16315|16332|16308|0
1604699700000|2020-11-06 21:55:00|16333.8|16309.8|16340.3|16316.3|16343.4|16319.4|16332|16308|0
1604876400000|2020-11-08 23:00:00|16366.2|16342.2|16367.3|16343.3|16372|16348|16353.4|16329.4|0
1604876700000|2020-11-08 23:05:00|16368.1|16344.1|16373.7|16349.7|16373.7|16349.7|16360.3|16336.3|0
1604877000000|2020-11-08 23:10:00|16374.2|16350.2|16399.6|16375.6|16400.5|16376.5|16372.5|16348.5|0
1604877300000|2020-11-08 23:15:00|16400.1|16376.1|16422.3|16398.3|16430.9|16406.9|16393.9|16369.9|0
1604877600000|2020-11-08 23:20:00|16424.1|16400.1|16416|16392|16430.6|16406.6|16409.1|16385.1|0
1604877900000|2020-11-08 23:25:00|16416.8|16392.8|16411.2|16387.2|16416.8|16392.8|16409|16385|0
1604878200000|2020-11-08 23:30:00|16411.6|16387.6|16414.6|16390.6|16419.9|16395.9|16405.5|16381.5|0
1604878500000|2020-11-08 23:35:00|16415.5|16391.5|16432.5|16408.5|16434.7|16410.7|16415.5|16391.5|0
1604878800000|2020-11-08 23:40:00|16432.9|16408.9|16446.4|16422.4|16460.2|16436.2|16431.6|16407.6|0
1604879100000|2020-11-08 23:45:00|16447.3|16423.3|16427.2|16403.2|16447.3|16423.3|16427.2|16403.2|0
1604879400000|2020-11-08 23:50:00|16427.6|16403.6|16422.7|16398.7|16432.8|16408.8|16418.2|16394.2|0
1604879700000|2020-11-08 23:55:00|16423.1|16399.1|16420.2|16396.2|16424.6|16400.6|16415|16391|0
1604880000000|2020-11-09 00:00:00|16421.1|16397.1|16417.5|16393.5|16424.9|16400.9|16415.7|16391.7|0
1604880300000|2020-11-09 00:05:00|16418.3|16394.3|16412.1|16388.1|16422.7|16398.7|16407.9|16383.9|0
1604880600000|2020-11-09 00:10:00|16412.5|16388.5|16417.4|16393.4|16420|16396|16407.8|16383.8|0
1604880900000|2020-11-09 00:15:00|16416.5|16392.5|16412.4|16388.4|16426.7|16402.7|16410.7|16386.7|0
1604881200000|2020-11-09 00:20:00|16411.2|16387.2|16420.6|16396.6|16421.4|16397.4|16409|16385|0
1604881500000|2020-11-09 00:25:00|16420.8|16396.8|16416.8|16392.8|16420.8|16396.8|16413.3|16389.3|0
1604881800000|2020-11-09 00:30:00|16415.5|16391.5|16421.1|16397.1|16422.3|16398.3|16409.5|16385.5|0
1604882100000|2020-11-09 00:35:00|16422|16398|16433.7|16409.7|16433.9|16409.9|16421.6|16397.6|0
1604882400000|2020-11-09 00:40:00|16434.1|16410.1|16441.5|16417.5|16447.5|16423.5|16433.7|16409.7|0
1604882700000|2020-11-09 00:45:00|16442|16418|16399.6|16375.6|16442.4|16418.4|16385.8|16361.8|0
1604883000000|2020-11-09 00:50:00|16400.1|16376.1|16400.6|16376.6|16406.1|16382.1|16398.9|16374.9|0
1604883300000|2020-11-09 00:55:00|16400.2|16376.2|16414.4|16390.4|16418.1|16394.1|16392.5|16368.5|0
1604883600000|2020-11-09 01:00:00|16414.9|16390.9|16452.1|16442.1|16466.6|16456.6|16396.1|16386.1|6328
1604883900000|2020-11-09 01:05:00|16453.1|16443.1|16466.1|16456.1|16472.6|16462.6|16452.6|16442.6|1939
1604884200000|2020-11-09 01:10:00|16467.6|16457.6|16452.1|16442.1|16469.1|16459.1|16452.1|16442.1|1365
1604884500000|2020-11-09 01:15:00|16452.6|16442.6|16432.1|16422.1|16478.1|16468.1|16413.1|16403.1|5662
1604884800000|2020-11-09 01:20:00|16431.6|16421.6|16421.1|16411.1|16433.1|16423.1|16415.6|16405.6|2786
1604885100000|2020-11-09 01:25:00|16421.6|16411.6|16466.6|16456.6|16466.6|16456.6|16419.1|16409.1|4558
1604885400000|2020-11-09 01:30:00|16462.1|16452.1|16483.1|16473.1|16507.1|16497.1|16446.6|16436.6|22731
1604885700000|2020-11-09 01:35:00|16484.1|16474.1|16489.1|16479.1|16494.1|16484.1|16439.6|16429.6|12113
1604886000000|2020-11-09 01:40:00|16489.6|16479.6|16496.6|16486.6|16510.6|16500.6|16474.1|16464.1|8407
1604886300000|2020-11-09 01:45:00|16497.1|16487.1|16467.1|16457.1|16526.1|16516.1|16467.1|16457.1|9972
1604886600000|2020-11-09 01:50:00|16468.1|16458.1|16461.1|16451.1|16476.1|16466.1|16435.1|16425.1|6552
1604886900000|2020-11-09 01:55:00|16462.1|16452.1|16449.1|16439.1|16478.1|16468.1|16446.1|16436.1|4073
1604887200000|2020-11-09 02:00:00|16450.1|16440.1|16477.1|16467.1|16481.1|16471.1|16449.1|16439.1|5620
1604887500000|2020-11-09 02:05:00|16478.1|16468.1|16470.1|16460.1|16481.1|16471.1|16458.1|16448.1|4814
1604887800000|2020-11-09 02:10:00|16471.1|16461.1|16488.1|16478.1|16500.1|16490.1|16471.1|16461.1|4625
1604888100000|2020-11-09 02:15:00|16489.1|16479.1|16443.1|16433.1|16492.1|16482.1|16442.1|16432.1|4823
1604888400000|2020-11-09 02:20:00|16442.1|16432.1|16467.1|16457.1|16468.1|16458.1|16428.1|16418.1|6075
1604888700000|2020-11-09 02:25:00|16465.1|16455.1|16493.1|16483.1|16496.1|16486.1|16456.1|16446.1|4420
1604889000000|2020-11-09 02:30:00|16491.1|16481.1|16465.1|16455.1|16499.1|16489.1|16465.1|16455.1|2650
1604889300000|2020-11-09 02:35:00|16464.1|16454.1|16462.1|16452.1|16478.1|16468.1|16455.1|16445.1|1967
1604889600000|2020-11-09 02:40:00|16463.1|16453.1|16470.1|16460.1|16487.1|16477.1|16457.1|16447.1|2289
1604889900000|2020-11-09 02:45:00|16473.1|16463.1|16482.1|16472.1|16484.1|16474.1|16448.1|16438.1|2548
1604890200000|2020-11-09 02:50:00|16483.1|16473.1|16484.1|16474.1|16505.1|16495.1|16483.1|16473.1|3758
1604890500000|2020-11-09 02:55:00|16485.1|16475.1|16502.1|16492.1|16507.1|16497.1|16472.1|16462.1|2990
1604890800000|2020-11-09 03:00:00|16503.1|16493.1|16500.1|16490.1|16511.1|16501.1|16491.1|16481.1|2722
1604891100000|2020-11-09 03:05:00|16502.1|16492.1|16535.1|16525.1|16538.1|16528.1|16493.1|16483.1|4890
1604891400000|2020-11-09 03:10:00|16536.1|16526.1|16554.1|16544.1|16557.1|16547.1|16516.1|16506.1|4535
1604891700000|2020-11-09 03:15:00|16556.1|16546.1|16574.1|16564.1|16578.1|16568.1|16536.1|16526.1|6624
1604892000000|2020-11-09 03:20:00|16573.1|16563.1|16598.1|16588.1|16603.1|16593.1|16560.1|16550.1|8156
1604892300000|2020-11-09 03:25:00|16599.1|16589.1|16580.1|16570.1|16601.1|16591.1|16566.1|16556.1|4380
1604892600000|2020-11-09 03:30:00|16579.1|16569.1|16567.1|16557.1|16583.1|16573.1|16546.1|16536.1|2618
1604892900000|2020-11-09 03:35:00|16565.1|16555.1|16578.1|16568.1|16583.1|16573.1|16565.1|16555.1|741
1604893200000|2020-11-09 03:40:00|16579.1|16569.1|16575.1|16565.1|16586.1|16576.1|16574.1|16564.1|393
1604893500000|2020-11-09 03:45:00|16577.1|16567.1|16573.1|16563.1|16580.1|16570.1|16569.1|16559.1|732
1604893800000|2020-11-09 03:50:00|16574.1|16564.1|16594.1|16584.1|16597.1|16587.1|16571.1|16561.1|1089
1604894100000|2020-11-09 03:55:00|16595.1|16585.1|16597.1|16587.1|16598.1|16588.1|16586.1|16576.1|604
1604894400000|2020-11-09 04:00:00|16595.1|16585.1|16592.1|16582.1|16601.1|16591.1|16592.1|16582.1|353
1604894700000|2020-11-09 04:05:00|16591.1|16581.1|16593.1|16583.1|16595.1|16585.1|16591.1|16581.1|269
1604895000000|2020-11-09 04:10:00|16592.1|16582.1|16592.1|16582.1|16595.1|16585.1|16591.1|16581.1|102
1604895300000|2020-11-09 04:15:00|16591.1|16581.1|16589.1|16579.1|16591.1|16581.1|16586.1|16576.1|290
1604895600000|2020-11-09 04:20:00|16587.1|16577.1|16582.1|16572.1|16587.1|16577.1|16581.1|16571.1|224
1604895900000|2020-11-09 04:25:00|16584.1|16574.1|16579.1|16569.1|16584.1|16574.1|16578.1|16568.1|131
1604896200000|2020-11-09 04:30:00|16580.1|16570.1|16582.1|16572.1|16586.1|16576.1|16577.1|16567.1|538
1604896500000|2020-11-09 04:35:00|16583.1|16573.1|16576.1|16566.1|16585.1|16575.1|16571.1|16561.1|595
1604896800000|2020-11-09 04:40:00|16577.1|16567.1|16575.1|16565.1|16579.1|16569.1|16574.1|16564.1|64
1604897100000|2020-11-09 04:45:00|16578.1|16568.1|16576.1|16566.1|16579.1|16569.1|16575.1|16565.1|291
1604897400000|2020-11-09 04:50:00|16575.1|16565.1|16576.1|16566.1|16577.1|16567.1|16574.1|16564.1|155
1604897700000|2020-11-09 04:55:00|16575.1|16565.1|16575.1|16565.1|16577.1|16567.1|16570.1|16560.1|141
1604898000000|2020-11-09 05:00:00|16574.1|16564.1|16594.1|16584.1|16599.1|16589.1|16561.1|16551.1|9212
1604898300000|2020-11-09 05:05:00|16595.1|16585.1|16562.1|16552.1|16599.1|16589.1|16553.1|16543.1|3361
1604898600000|2020-11-09 05:10:00|16563.1|16553.1|16547.1|16537.1|16576.1|16566.1|16535.1|16525.1|4405
1604898900000|2020-11-09 05:15:00|16549.1|16539.1|16564.1|16554.1|16568.1|16558.1|16545.1|16535.1|2950
1604899200000|2020-11-09 05:20:00|16565.1|16555.1|16575.1|16565.1|16584.1|16574.1|16562.1|16552.1|2585
1604899500000|2020-11-09 05:25:00|16576.1|16566.1|16580.1|16570.1|16592.1|16582.1|16574.1|16564.1|2730
1604899800000|2020-11-09 05:30:00|16581.1|16571.1|16578.1|16568.1|16593.1|16583.1|16573.1|16563.1|2460
1604900100000|2020-11-09 05:35:00|16577.1|16567.1|16581.1|16571.1|16584.1|16574.1|16567.1|16557.1|2443
1604900400000|2020-11-09 05:40:00|16580.1|16570.1|16592.1|16582.1|16596.1|16586.1|16568.1|16558.1|2060
1604900700000|2020-11-09 05:45:00|16590.1|16580.1|16571.1|16561.1|16596.1|16586.1|16566.1|16556.1|2661
1604901000000|2020-11-09 05:50:00|16572.1|16562.1|16561.1|16551.1|16585.1|16575.1|16561.1|16551.1|3453
1604901300000|2020-11-09 05:55:00|16560.1|16550.1|16570.1|16560.1|16598.1|16588.1|16560.1|16550.1|1957
1604901600000|2020-11-09 06:00:00|16568.1|16558.1|16558.1|16548.1|16571.1|16561.1|16536.1|16526.1|4681
1604901900000|2020-11-09 06:05:00|16559.1|16549.1|16515.1|16505.1|16561.1|16551.1|16511.1|16501.1|3870
1604902200000|2020-11-09 06:10:00|16517.1|16507.1|16524.1|16514.1|16531.1|16521.1|16500.1|16490.1|2948
1604902500000|2020-11-09 06:15:00|16525.1|16515.1|16513.1|16503.1|16528.1|16518.1|16512.1|16502.1|3053
1604902800000|2020-11-09 06:20:00|16512.1|16502.1|16532.1|16522.1|16534.1|16524.1|16506.1|16496.1|1725
1604903100000|2020-11-09 06:25:00|16530.1|16520.1|16506.1|16496.1|16537.1|16527.1|16506.1|16496.1|1289
1604903400000|2020-11-09 06:30:00|16505.1|16495.1|16497.1|16487.1|16521.1|16511.1|16497.1|16487.1|2050
1604903700000|2020-11-09 06:35:00|16498.1|16488.1|16460.1|16450.1|16501.1|16491.1|16460.1|16450.1|6941
1604904000000|2020-11-09 06:40:00|16459.1|16449.1|16473.1|16463.1|16475.1|16465.1|16450.1|16440.1|3944
1604904300000|2020-11-09 06:45:00|16474.1|16464.1|16489.1|16479.1|16490.1|16480.1|16471.1|16461.1|3576
1604904600000|2020-11-09 06:50:00|16488.1|16478.1|16508.1|16498.1|16510.1|16500.1|16485.1|16475.1|4019
1604904900000|2020-11-09 06:55:00|16507.1|16497.1|16504.1|16494.1|16515.1|16505.1|16497.1|16487.1|5074
1604905200000|2020-11-09 07:00:00|16505.1|16495.1|16496.1|16486.1|16508.1|16498.1|16496.1|16486.1|2527
1604905500000|2020-11-09 07:05:00|16497.1|16487.1|16500.1|16490.1|16506.1|16496.1|16494.1|16484.1|668
1604905800000|2020-11-09 07:10:00|16499.1|16489.1|16494.1|16484.1|16506.1|16496.1|16492.1|16482.1|1020
1604906100000|2020-11-09 07:15:00|16495.1|16485.1|16509.1|16499.1|16510.1|16500.1|16493.1|16483.1|648
1604906400000|2020-11-09 07:20:00|16510.1|16500.1|16502.1|16492.1|16516.1|16506.1|16501.1|16491.1|366
1604906700000|2020-11-09 07:25:00|16503.1|16493.1|16497.1|16487.1|16505.1|16495.1|16495.1|16485.1|423
1604907000000|2020-11-09 07:30:00|16495.1|16485.1|16491.1|16481.1|16502.1|16492.1|16486.1|16476.1|1064
1604907300000|2020-11-09 07:35:00|16492.1|16482.1|16491.1|16481.1|16494.1|16484.1|16485.1|16475.1|919
1604907600000|2020-11-09 07:40:00|16489.1|16479.1|16490.1|16480.1|16496.1|16486.1|16486.1|16476.1|694
1604907900000|2020-11-09 07:45:00|16488.1|16478.1|16490.1|16480.1|16498.1|16488.1|16487.1|16477.1|680
1604908200000|2020-11-09 07:50:00|16491.1|16481.1|16482.1|16472.1|16491.1|16481.1|16479.1|16469.1|1024
1604908500000|2020-11-09 07:55:00|16483.1|16473.1|16480.1|16470.1|16491.1|16481.1|16478.1|16468.1|839
1604908800000|2020-11-09 08:00:00|16481.1|16469.1|16488.1|16476.1|16495.1|16484.1|16480.1|16468.1|1175
1604909100000|2020-11-09 08:05:00|16489.1|16477.1|16507.1|16496.1|16509.1|16497.1|16487.1|16476.1|804
1604909400000|2020-11-09 08:10:00|16508.1|16497.1|16502.1|16491.1|16514.1|16503.1|16494.1|16483.1|1052
1604909700000|2020-11-09 08:15:00|16503.1|16492.1|16515.1|16504.1|16516.1|16504.1|16503.1|16492.1|562
1604910000000|2020-11-09 08:20:00|16516.1|16503.1|16519.1|16507.1|16520.1|16509.1|16514.1|16503.1|795
1604910300000|2020-11-09 08:25:00|16520.1|16508.1|16513.1|16500.1|16520.1|16509.1|16511.1|16499.1|942
1604910600000|2020-11-09 08:30:00|16518.6|16494.6|16519.1|16495.1|16523|16499|16505.5|16481.5|0
1604910900000|2020-11-09 08:35:00|16519.3|16495.3|16541.2|16517.2|16543.4|16519.4|16512.7|16488.7|2470
1604911200000|2020-11-09 08:40:00|16541.7|16517.7|16537.4|16513.4|16545.3|16521.3|16530.5|16506.5|0
1604911500000|2020-11-09 08:45:00|16537.8|16513.8|16535|16511|16537.8|16513.8|16522.6|16498.6|0
1604911800000|2020-11-09 08:50:00|16534.6|16510.6|16535.1|16511.1|16548.1|16524.1|16532|16508|0
1604912100000|2020-11-09 08:55:00|16534.7|16510.7|16520.6|16496.6|16538.5|16514.5|16518.4|16494.4|0
1604912400000|2020-11-09 09:00:00|16506.1|16493.1|16501.1|16489.1|16509.1|16498.1|16499.1|16486.1|402
1604912700000|2020-11-09 09:05:00|16500.1|16488.1|16508.1|16496.1|16508.1|16496.1|16500.1|16487.1|71
1604913000000|2020-11-09 09:10:00|16509.1|16497.1|16517.1|16506.1|16517.1|16506.1|16506.1|16495.1|265
1604913300000|2020-11-09 09:15:00|16521.1|16508.1|16520.1|16509.1|16523.1|16511.1|16514.1|16502.1|358
1604913600000|2020-11-09 09:20:00|16521.1|16510.1|16515.1|16503.1|16523.1|16511.1|16514.1|16503.1|94
1604913900000|2020-11-09 09:25:00|16516.1|16504.1|16513.1|16501.1|16520.1|16509.1|16510.1|16499.1|306
1604914200000|2020-11-09 09:30:00|16512.1|16500.1|16510.1|16499.1|16515.1|16504.1|16510.1|16498.1|113
1604914500000|2020-11-09 09:35:00|16511.1|16500.1|16517.1|16505.1|16517.1|16506.1|16508.1|16497.1|217
1604914800000|2020-11-09 09:40:00|16516.1|16506.1|16516.1|16505.1|16519.1|16507.1|16511.1|16500.1|298
1604915100000|2020-11-09 09:45:00|16517.1|16504.1|16515.1|16503.1|16518.1|16507.1|16512.1|16501.1|194
1604915400000|2020-11-09 09:50:00|16514.1|16504.1|16513.1|16502.1|16522.1|16510.1|16510.1|16499.1|244
1604915700000|2020-11-09 09:55:00|16514.1|16500.1|16519.1|16507.1|16519.1|16508.1|16509.1|16498.1|164
1604916000000|2020-11-09 10:00:00|16520.1|16508.1|16525.1|16513.1|16526.1|16515.1|16519.1|16507.1|129
1604916300000|2020-11-09 10:05:00|16526.1|16514.1|16523.1|16512.1|16528.1|16517.1|16523.1|16511.1|60
1604916600000|2020-11-09 10:10:00|16524.1|16511.1|16524.1|16512.1|16524.1|16513.1|16520.1|16509.1|55
1604916900000|2020-11-09 10:15:00|16523.1|16513.1|16535.1|16524.1|16535.1|16524.1|16523.1|16512.1|130
1604917200000|2020-11-09 10:20:00|16536.1|16525.1|16532.1|16520.1|16539.1|16528.1|16531.1|16519.1|135
1604917500000|2020-11-09 10:25:00|16531.1|16519.1|16531.1|16519.1|16532.1|16521.1|16519.1|16508.1|332
1604917800000|2020-11-09 10:30:00|16529.1|16520.1|16539.1|16528.1|16541.1|16530.1|16528.1|16517.1|446
1604918100000|2020-11-09 10:35:00|16538.1|16527.1|16550.1|16538.1|16553.1|16542.1|16537.1|16525.1|657
1604918400000|2020-11-09 10:40:00|16549.1|16539.1|16563.1|16552.1|16563.1|16552.1|16548.1|16537.1|497
1604918700000|2020-11-09 10:45:00|16562.1|16551.1|16564.1|16553.1|16565.1|16554.1|16560.1|16549.1|392
1604919000000|2020-11-09 10:50:00|16563.1|16552.1|16573.1|16562.1|16573.1|16562.1|16561.1|16550.1|557
1604919300000|2020-11-09 10:55:00|16574.1|16563.1|16563.1|16551.1|16574.1|16563.1|16562.1|16551.1|718
1604919600000|2020-11-09 11:00:00|16562.1|16552.1|16559.1|16548.1|16564.1|16553.1|16556.1|16545.1|252
1604919900000|2020-11-09 11:05:00|16560.1|16547.1|16552.1|16540.1|16560.1|16547.1|16550.1|16539.1|57
1604920200000|2020-11-09 11:10:00|16553.1|16541.1|16552.1|16540.1|16554.1|16543.1|16546.1|16535.1|112
1604920500000|2020-11-09 11:15:00|16551.1|16541.1|16544.1|16533.1|16551.1|16541.1|16542.1|16530.1|172
1604920800000|2020-11-09 11:20:00|16545.1|16534.1|16541.1|16529.1|16545.1|16534.1|16538.1|16526.1|87
1604921100000|2020-11-09 11:25:00|16540.1|16530.1|16538.1|16527.1|16542.1|16531.1|16536.1|16525.1|77
1604921400000|2020-11-09 11:30:00|16539.1|16528.1|16535.1|16524.1|16540.1|16528.1|16533.1|16522.1|101
1604921700000|2020-11-09 11:35:00|16536.1|16525.1|16535.1|16524.1|16539.1|16528.1|16533.1|16522.1|84
1604922000000|2020-11-09 11:40:00|16536.1|16523.1|16542.1|16531.1|16542.1|16531.1|16532.1|16521.1|256
1604922300000|2020-11-09 11:45:00|16544.1|16532.1|16637.1|16625.1|16673.1|16661.1|16543.1|16532.1|6556
1604922600000|2020-11-09 11:50:00|16636.1|16626.1|16658.1|16646.1|16665.1|16654.1|16627.1|16616.1|2009
1604922900000|2020-11-09 11:55:00|16657.1|16644.1|16681.1|16669.1|16721.1|16710.1|16655.1|16644.1|3834
1604923200000|2020-11-09 12:00:00|16679.1|16668.1|16667.1|16655.1|16686.1|16675.1|16665.1|16653.1|979
1604923500000|2020-11-09 12:05:00|16668.1|16656.1|16714.1|16702.1|16715.1|16703.1|16666.1|16655.1|1267
1604923800000|2020-11-09 12:10:00|16715.1|16704.1|16763.1|16751.1|16767.1|16755.1|16708.1|16696.1|3555
1604924100000|2020-11-09 12:15:00|16764.1|16752.1|16785.1|16773.1|16813.1|16801.1|16762.1|16751.1|2833
1604924400000|2020-11-09 12:20:00|16786.1|16774.1|16777.1|16765.1|16800.1|16789.1|16771.1|16760.1|1930
1604924700000|2020-11-09 12:25:00|16776.1|16764.1|16763.1|16752.1|16792.1|16780.1|16762.1|16750.1|1493
1604925000000|2020-11-09 12:30:00|16765.1|16754.1|16754.1|16742.1|16777.1|16765.1|16751.1|16740.1|1492
1604925300000|2020-11-09 12:35:00|16755.1|16743.1|16765.1|16754.1|16768.1|16756.1|16740.1|16729.1|727
1604925600000|2020-11-09 12:40:00|16767.1|16755.1|16779.1|16767.1|16784.1|16772.1|16753.1|16742.1|560
1604925900000|2020-11-09 12:45:00|16778.1|16766.1|16771.1|16759.1|16790.1|16778.1|16759.1|16748.1|793
1604926200000|2020-11-09 12:50:00|16770.1|16760.1|16782.1|16771.1|16790.1|16779.1|16762.1|16751.1|1304
1604926500000|2020-11-09 12:55:00|16784.1|16772.1|16800.1|16789.1|16801.1|16790.1|16783.1|16771.1|1005
1604926800000|2020-11-09 13:00:00|16801.1|16788.1|16795.1|16783.1|16818.1|16807.1|16794.1|16783.1|880
1604927100000|2020-11-09 13:05:00|16794.1|16782.1|16794.1|16782.1|16802.1|16790.1|16789.1|16777.1|530
1604927400000|2020-11-09 13:10:00|16793.1|16783.1|16784.1|16772.1|16799.1|16787.1|16780.1|16768.1|894
1604927700000|2020-11-09 13:15:00|16785.1|16773.1|16789.1|16777.1|16797.1|16786.1|16782.1|16771.1|410
1604928000000|2020-11-09 13:20:00|16788.1|16776.1|16774.1|16762.1|16795.1|16784.1|16772.1|16760.1|381
1604928300000|2020-11-09 13:25:00|16772.1|16760.1|16782.1|16770.1|16784.1|16773.1|16764.1|16753.1|531
1604928600000|2020-11-09 13:30:00|16783.1|16769.1|16794.1|16782.1|16795.1|16784.1|16771.1|16759.1|607
1604928900000|2020-11-09 13:35:00|16793.1|16781.1|16801.1|16790.1|16805.1|16793.1|16787.1|16776.1|662
1604929200000|2020-11-09 13:40:00|16800.1|16789.1|16807.1|16796.1|16810.1|16799.1|16800.1|16788.1|891
1604929500000|2020-11-09 13:45:00|16806.1|16795.1|16790.1|16779.1|16808.1|16797.1|16784.1|16773.1|810
1604929800000|2020-11-09 13:50:00|16789.1|16778.1|16805.1|16793.1|16808.1|16796.1|16789.1|16778.1|554
1604930100000|2020-11-09 13:55:00|16804.1|16794.1|16782.1|16771.1|16806.1|16795.1|16781.1|16770.1|783
1604930400000|2020-11-09 14:00:00|16783.1|16772.1|16795.1|16784.1|16798.1|16786.1|16783.1|16772.1|127
1604930700000|2020-11-09 14:05:00|16794.1|16783.1|16798.1|16786.1|16802.1|16791.1|16793.1|16782.1|175
1604931000000|2020-11-09 14:10:00|16797.1|16787.1|16798.1|16787.1|16801.1|16790.1|16792.1|16781.1|311
1604931300000|2020-11-09 14:15:00|16799.1|16788.1|16808.1|16797.1|16810.1|16799.1|16795.1|16783.1|573
1604931600000|2020-11-09 14:20:00|16807.1|16796.1|16809.1|16798.1|16816.1|16805.1|16804.1|16792.1|575
1604931900000|2020-11-09 14:25:00|16808.1|16797.1|16800.1|16789.1|16815.1|16803.1|16799.1|16787.1|287
1604932200000|2020-11-09 14:30:00|16801.1|16790.1|16762.1|16751.1|16805.1|16793.1|16762.1|16750.1|1217
1604932500000|2020-11-09 14:35:00|16763.1|16750.1|16739.1|16727.1|16779.1|16768.1|16736.1|16725.1|1104
1604932800000|2020-11-09 14:40:00|16740.1|16728.1|16708.1|16696.1|16740.1|16729.1|16705.1|16694.1|1276
1604933100000|2020-11-09 14:45:00|16707.1|16695.1|16725.1|16713.1|16742.1|16731.1|16694.1|16683.1|1028
1604933400000|2020-11-09 14:50:00|16726.1|16714.1|16694.1|16683.1|16728.1|16716.1|16693.1|16681.1|843
1604933700000|2020-11-09 14:55:00|16693.1|16682.1|16674.1|16663.1|16698.1|16687.1|16672.1|16661.1|1279
1604934000000|2020-11-09 15:00:00|16676.1|16664.1|16699.1|16688.1|16708.1|16697.1|16675.1|16664.1|1558
1604934300000|2020-11-09 15:05:00|16698.1|16687.1|16676.1|16665.1|16698.1|16687.1|16668.1|16657.1|974
1604934600000|2020-11-09 15:10:00|16675.1|16663.1|16701.1|16690.1|16701.1|16690.1|16673.1|16661.1|710
1604934900000|2020-11-09 15:15:00|16702.1|16691.1|16704.1|16693.1|16709.1|16697.1|16694.1|16682.1|662
1604935200000|2020-11-09 15:20:00|16703.1|16692.1|16678.1|16667.1|16704.1|16693.1|16665.1|16654.1|800
1604935500000|2020-11-09 15:25:00|16680.1|16666.1|16683.1|16671.1|16693.1|16682.1|16679.1|16666.1|413
1604935800000|2020-11-09 15:30:00|16681.1|16670.1|16672.1|16661.1|16689.1|16678.1|16668.1|16656.1|334
1604936100000|2020-11-09 15:35:00|16671.1|16660.1|16646.1|16635.1|16672.1|16660.1|16644.1|16633.1|713
1604936400000|2020-11-09 15:40:00|16648.1|16637.1|16647.1|16635.1|16654.1|16642.1|16641.1|16630.1|558
1604936700000|2020-11-09 15:45:00|16648.1|16636.1|16635.1|16623.1|16648.1|16637.1|16632.1|16620.1|512
1604937000000|2020-11-09 15:50:00|16633.1|16622.1|16645.1|16634.1|16646.1|16634.1|16631.1|16620.1|614
1604937300000|2020-11-09 15:55:00|16644.1|16633.1|16654.1|16643.1|16655.1|16644.1|16626.1|16614.1|669
1604937600000|2020-11-09 16:00:00|16653.1|16642.1|16627.1|16615.1|16654.1|16642.1|16623.1|16611.1|705
1604937900000|2020-11-09 16:05:00|16628.1|16616.1|16623.1|16612.1|16629.1|16617.1|16619.1|16608.1|514
1604938200000|2020-11-09 16:10:00|16624.1|16613.1|16611.1|16600.1|16628.1|16617.1|16609.1|16598.1|414
1604938500000|2020-11-09 16:15:00|16610.1|16599.1|16632.1|16621.1|16635.1|16624.1|16609.1|16598.1|658
1604938800000|2020-11-09 16:20:00|16631.1|16620.1|16636.1|16624.1|16636.1|16625.1|16620.1|16609.1|293
1604939100000|2020-11-09 16:25:00|16635.1|16625.1|16653.1|16642.1|16653.1|16642.1|16631.1|16620.1|477
1604939400000|2020-11-09 16:30:00|16654.1|16641.1|16635.1|16624.1|16654.1|16641.1|16622.1|16611.1|468
1604939700000|2020-11-09 16:35:00|16637.1|16626.1|16639.1|16628.1|16647.1|16636.1|16636.1|16625.1|373
1604940000000|2020-11-09 16:40:00|16640.1|16629.1|16618.1|16607.1|16641.1|16630.1|16613.1|16601.1|1019
1604940300000|2020-11-09 16:45:00|16619.1|16608.1|16609.1|16598.1|16621.1|16610.1|16607.1|16596.1|436
1604940600000|2020-11-09 16:50:00|16610.1|16597.1|16620.1|16609.1|16623.1|16612.1|16604.1|16593.1|611
1604940900000|2020-11-09 16:55:00|16622.1|16610.1|16611.1|16600.1|16623.1|16612.1|16611.1|16600.1|513
1604941200000|2020-11-09 17:00:00|16612.1|16601.1|16615.1|16604.1|16618.1|16607.1|16608.1|16597.1|493
1604941500000|2020-11-09 17:05:00|16616.1|16605.1|16619.1|16608.1|16631.1|16619.1|16615.1|16604.1|417
1604941800000|2020-11-09 17:10:00|16620.1|16607.1|16610.1|16599.1|16620.1|16607.1|16608.1|16597.1|235
1604942100000|2020-11-09 17:15:00|16611.1|16598.1|16611.1|16600.1|16612.1|16601.1|16608.1|16597.1|171
1604942400000|2020-11-09 17:20:00|16612.1|16599.1|16628.1|16617.1|16628.1|16617.1|16610.1|16599.1|196
1604942700000|2020-11-09 17:25:00|16627.1|16616.1|16627.1|16616.1|16631.1|16620.1|16624.1|16613.1|139
1604943000000|2020-11-09 17:30:00|16626.1|16615.1|16630.1|16619.1|16630.1|16619.1|16620.1|16609.1|228
1604943300000|2020-11-09 17:35:00|16629.1|16618.1|16628.1|16617.1|16629.1|16618.1|16624.1|16613.1|84
1604943600000|2020-11-09 17:40:00|16629.1|16618.1|16622.1|16611.1|16629.1|16618.1|16621.1|16609.1|139
1604943900000|2020-11-09 17:45:00|16623.1|16612.1|16614.1|16603.1|16624.1|16612.1|16611.1|16600.1|158
1604944200000|2020-11-09 17:50:00|16615.1|16602.1|16613.1|16602.1|16619.1|16607.1|16609.1|16598.1|174
1604944500000|2020-11-09 17:55:00|16614.1|16601.1|16626.1|16615.1|16627.1|16616.1|16612.1|16600.1|148
1604944800000|2020-11-09 18:00:00|16627.1|16616.1|16622.1|16610.1|16631.1|16620.1|16619.1|16608.1|161
1604945100000|2020-11-09 18:05:00|16621.1|16611.1|16632.1|16620.1|16633.1|16620.1|16621.1|16609.1|219
1604945400000|2020-11-09 18:10:00|16631.1|16621.1|16634.1|16623.1|16639.1|16627.1|16631.1|16620.1|194
1604945700000|2020-11-09 18:15:00|16633.1|16622.1|16634.1|16622.1|16640.1|16629.1|16627.1|16615.1|271
1604946000000|2020-11-09 18:20:00|16633.1|16621.1|16623.1|16611.1|16634.1|16622.1|16622.1|16611.1|62
1604946300000|2020-11-09 18:25:00|16622.1|16612.1|16626.1|16614.1|16628.1|16616.1|16620.1|16609.1|82
1604946600000|2020-11-09 18:30:00|16627.1|16615.1|16619.1|16608.1|16628.1|16617.1|16618.1|16607.1|130
1604946900000|2020-11-09 18:35:00|16620.1|16609.1|16619.1|16607.1|16623.1|16612.1|16618.1|16607.1|65
1604947200000|2020-11-09 18:40:00|16618.1|16608.1|16615.1|16604.1|16621.1|16609.1|16609.1|16598.1|257
1604947500000|2020-11-09 18:45:00|16616.1|16603.1|16612.1|16600.1|16618.1|16606.1|16609.1|16598.1|99
1604947800000|2020-11-09 18:50:00|16613.1|16601.1|16614.1|16602.1|16614.1|16603.1|16609.1|16598.1|154
1604948100000|2020-11-09 18:55:00|16613.1|16600.1|16623.1|16611.1|16624.1|16613.1|16611.1|16600.1|220
1604948400000|2020-11-09 19:00:00|16624.1|16612.1|16618.1|16606.1|16624.1|16613.1|16617.1|16605.1|108
1604948700000|2020-11-09 19:05:00|16617.1|16605.1|16604.1|16593.1|16618.1|16606.1|16602.1|16591.1|444
1604949000000|2020-11-09 19:10:00|16605.1|16592.1|16600.1|16588.1|16605.1|16594.1|16598.1|16587.1|520
1604949300000|2020-11-09 19:15:00|16599.1|16589.1|16602.1|16591.1|16603.1|16592.1|16592.1|16581.1|326
1604949600000|2020-11-09 19:20:00|16601.1|16590.1|16596.1|16584.1|16601.1|16590.1|16595.1|16583.1|143
1604949900000|2020-11-09 19:25:00|16595.1|16583.1|16593.1|16582.1|16599.1|16588.1|16592.1|16581.1|127
1604950200000|2020-11-09 19:30:00|16592.1|16581.1|16584.1|16572.1|16593.1|16582.1|16582.1|16570.1|402
1604950500000|2020-11-09 19:35:00|16583.1|16571.1|16594.1|16583.1|16595.1|16583.1|16582.1|16571.1|191
1604950800000|2020-11-09 19:40:00|16593.1|16581.1|16603.1|16593.1|16605.1|16593.1|16592.1|16580.1|86
1604951100000|2020-11-09 19:45:00|16602.6|16592.6|16608.6|16598.6|16608.6|16598.6|16600.6|16590.6|119
1604951400000|2020-11-09 19:50:00|16607.6|16597.6|16597.6|16587.6|16607.6|16597.6|16595.6|16585.6|59
1604951700000|2020-11-09 19:55:00|16597.1|16587.1|16604.1|16594.1|16604.6|16594.6|16596.6|16586.6|81
1604952000000|2020-11-09 20:00:00|16603.6|16593.6|16606.1|16596.1|16606.6|16596.6|16601.6|16591.6|146
1604952300000|2020-11-09 20:05:00|16605.6|16595.6|16606.6|16596.6|16609.6|16599.6|16600.6|16590.6|71
1604952600000|2020-11-09 20:10:00|16607.1|16597.1|16601.1|16591.1|16608.6|16598.6|16599.1|16589.1|71
1604952900000|2020-11-09 20:15:00|16601.6|16591.6|16599.1|16589.1|16606.6|16596.6|16599.1|16589.1|106
1604953200000|2020-11-09 20:20:00|16598.6|16588.6|16597.6|16587.6|16600.1|16590.1|16594.1|16584.1|72
1604953500000|2020-11-09 20:25:00|16597.1|16587.1|16591.6|16581.6|16597.1|16587.1|16589.1|16579.1|260
1604953800000|2020-11-09 20:30:00|16591.1|16581.1|16589.6|16579.6|16602.6|16592.6|16588.1|16578.1|95
1604954100000|2020-11-09 20:35:00|16590.1|16580.1|16594.6|16584.6|16594.6|16584.6|16584.6|16574.6|159
1604954400000|2020-11-09 20:40:00|16593.1|16583.1|16596.1|16586.1|16596.1|16586.1|16584.6|16574.6|343
1604954700000|2020-11-09 20:45:00|16596.6|16586.6|16590.1|16580.1|16597.6|16587.6|16583.6|16573.6|250
1604955000000|2020-11-09 20:50:00|16589.6|16579.6|16578.6|16568.6|16589.6|16579.6|16572.1|16562.1|578
1604955300000|2020-11-09 20:55:00|16578.1|16568.1|16556.6|16546.6|16578.6|16568.6|16556.1|16546.1|1154
1604955600000|2020-11-09 21:00:00|16554.6|16544.6|16556.6|16546.6|16559.6|16549.6|16548.6|16538.6|552
1604955900000|2020-11-09 21:05:00|16557.1|16547.1|16563.1|16553.1|16568.6|16558.6|16557.1|16547.1|51
1604956200000|2020-11-09 21:10:00|16562.6|16552.6|16560.1|16550.1|16562.6|16552.6|16554.6|16544.6|31
1604956500000|2020-11-09 21:15:00|16563.9|16539.9|16567.1|16543.1|16567.7|16543.7|16561.3|16537.3|0
1604956800000|2020-11-09 21:20:00|16566.3|16542.3|16565.7|16541.7|16566.3|16542.3|16562.7|16538.7|0
1604957100000|2020-11-09 21:25:00|16566.3|16542.3|16569.2|16545.2|16570.2|16546.2|16565.1|16541.1|0
1604957400000|2020-11-09 21:30:00|16568.9|16544.9|16565|16541|16568.9|16544.9|16553.2|16529.2|0
1604957700000|2020-11-09 21:35:00|16564.2|16540.2|16539.8|16515.8|16567.7|16543.7|16538.9|16514.9|0
1604958000000|2020-11-09 21:40:00|16540.7|16516.7|16547.5|16523.5|16552.8|16528.8|16530.2|16506.2|0
1604958300000|2020-11-09 21:45:00|16546.6|16522.6|16544|16520|16547.5|16523.5|16530|16506|0
1604958600000|2020-11-09 21:50:00|16544.9|16520.9|16548.4|16524.4|16554.5|16530.5|16540.5|16516.5|0
1604958900000|2020-11-09 21:55:00|16547.5|16523.5|16546.6|16522.6|16551|16527|16539.6|16515.6|0
1604959200000|2020-11-09 22:00:00|16545.3|16521.3|16542.8|16518.8|16545.7|16521.7|16540.3|16516.3|0
1604959500000|2020-11-09 22:05:00|16542.9|16518.9|16545.6|16521.6|16546.5|16522.5|16541.2|16517.2|0
1604959800000|2020-11-09 22:10:00|16545.2|16521.2|16549.9|16525.9|16554.6|16530.6|16544.6|16520.6|0
1604960100000|2020-11-09 22:15:00|16548.8|16524.8|16551.8|16527.8|16552.3|16528.3|16548.8|16524.8|0
1604960400000|2020-11-09 22:20:00|16552.1|16528.1|16555.4|16531.4|16555.9|16531.9|16552.1|16528.1|0
1604960700000|2020-11-09 22:25:00|16556.4|16532.4|16560.8|16536.8|16561.2|16537.2|16556.4|16532.4|0
1604961000000|2020-11-09 22:30:00|16561.4|16537.4|16562.8|16538.8|16564.3|16540.3|16560|16536|0
1604961300000|2020-11-09 22:35:00|16562.2|16538.2|16565.1|16541.1|16565.8|16541.8|16562.2|16538.2|0
1604961600000|2020-11-09 22:40:00|16565.8|16541.8|16569.6|16545.6|16570.1|16546.1|16565.8|16541.8|0
1604961900000|2020-11-09 22:45:00|16569.5|16545.5|16567.4|16543.4|16569.7|16545.7|16567.4|16543.4|0
1604962200000|2020-11-09 22:50:00|16568.2|16544.2|16567.5|16543.5|16568.5|16544.5|16567.1|16543.1|0
1604962500000|2020-11-09 22:55:00|16567.6|16543.6|16568.6|16544.6|16569.9|16545.9|16566.3|16542.3|0
1604962800000|2020-11-09 23:00:00|16568.5|16544.5|16589|16565|16590.1|16566.1|16565|16541|0
1604963100000|2020-11-09 23:05:00|16589.5|16565.5|16579.5|16555.5|16593.4|16569.4|16574.7|16550.7|0
1604963400000|2020-11-09 23:10:00|16580.8|16556.8|16591.8|16567.8|16592.2|16568.2|16578|16554|0
1604963700000|2020-11-09 23:15:00|16592.2|16568.2|16599.3|16575.3|16601.1|16577.1|16592|16568|0
1604964000000|2020-11-09 23:20:00|16600.6|16576.6|16615.1|16591.1|16618.6|16594.6|16600.2|16576.2|0
1604964300000|2020-11-09 23:25:00|16615.5|16591.5|16611.6|16587.6|16616|16592|16609.8|16585.8|0
1604964600000|2020-11-09 23:30:00|16612.5|16588.5|16608.5|16584.5|16618.1|16594.1|16602.3|16578.3|0
1604964900000|2020-11-09 23:35:00|16609.3|16585.3|16607.8|16583.8|16613.4|16589.4|16606.4|16582.4|0
1604965200000|2020-11-09 23:40:00|16606.9|16582.9|16593.7|16569.7|16606.9|16582.9|16589.8|16565.8|0
1604965500000|2020-11-09 23:45:00|16593.3|16569.3|16585.3|16561.3|16598.5|16574.5|16584.4|16560.4|0
1604965800000|2020-11-09 23:50:00|16585.7|16561.7|16558.5|16534.5|16587|16563|16557.6|16533.6|0
1604966100000|2020-11-09 23:55:00|16558.9|16534.9|16556.8|16532.8|16568.6|16544.6|16552.4|16528.4|0
1604966400000|2020-11-10 00:00:00|16557.3|16533.3|16557.4|16533.4|16562.7|16538.7|16537.8|16513.8|0
1604966700000|2020-11-10 00:05:00|16557.8|16533.8|16553.5|16529.5|16558.8|16534.8|16542.6|16518.6|0
1604967000000|2020-11-10 00:10:00|16553.1|16529.1|16587.4|16563.4|16589.6|16565.6|16551.3|16527.3|0
1604967300000|2020-11-10 00:15:00|16586.5|16562.5|16545.1|16521.1|16586.5|16562.5|16543.1|16519.1|0
1604967600000|2020-11-10 00:20:00|16545.3|16521.3|16519.9|16495.9|16550.2|16526.2|16519.1|16495.1|0
1604967900000|2020-11-10 00:25:00|16520.1|16496.1|16532.1|16508.1|16540.4|16516.4|16518.4|16494.4|0
1604968200000|2020-11-10 00:30:00|16531.6|16507.6|16538.5|16514.5|16544.9|16520.9|16523.2|16499.2|0
1604968500000|2020-11-10 00:35:00|16538.3|16514.3|16552.7|16528.7|16556.7|16532.7|16535.8|16511.8|0
1604968800000|2020-11-10 00:40:00|16552.9|16528.9|16551.1|16527.1|16562.4|16538.4|16550.5|16526.5|0
1604969100000|2020-11-10 00:45:00|16550.7|16526.7|16562.6|16538.6|16563.9|16539.9|16550.7|16526.7|0
1604969400000|2020-11-10 00:50:00|16563|16539|16563.1|16539.1|16566.1|16542.1|16555.9|16531.9|0
1604969700000|2020-11-10 00:55:00|16563.5|16539.5|16534.3|16510.3|16566.9|16542.9|16524.7|16500.7|0
1604970000000|2020-11-10 01:00:00|16533.9|16509.9|16540.9|16530.9|16551.4|16541.4|16525.4|16509.9|3509
1604970300000|2020-11-10 01:05:00|16540.4|16530.4|16529.9|16519.9|16540.4|16530.4|16514.4|16504.4|1552
1604970600000|2020-11-10 01:10:00|16531.9|16521.9|16528.9|16518.9|16539.4|16529.4|16523.4|16513.4|973
1604970900000|2020-11-10 01:15:00|16528.4|16518.4|16532.9|16522.9|16543.9|16533.9|16498.9|16488.9|2924
1604971200000|2020-11-10 01:20:00|16534.4|16524.4|16572.9|16562.9|16577.9|16567.9|16532.4|16522.4|2832
1604971500000|2020-11-10 01:25:00|16574.9|16564.9|16555.9|16545.9|16580.4|16570.4|16536.9|16526.9|3481
1604971800000|2020-11-10 01:30:00|16557.4|16547.4|16543.9|16533.9|16557.4|16547.4|16513.9|16503.9|14281
1604972100000|2020-11-10 01:35:00|16545.9|16535.9|16510.4|16500.4|16572.4|16562.4|16501.9|16491.9|8340
1604972400000|2020-11-10 01:40:00|16511.4|16501.4|16517.9|16507.9|16523.9|16513.9|16503.4|16493.4|7501
1604972700000|2020-11-10 01:45:00|16516.9|16506.9|16544.9|16534.9|16552.9|16542.9|16510.9|16500.9|6396
1604973000000|2020-11-10 01:50:00|16546.9|16536.9|16559.9|16549.9|16578.9|16568.9|16541.9|16531.9|5906
1604973300000|2020-11-10 01:55:00|16561.9|16551.9|16508.9|16498.9|16562.9|16552.9|16507.9|16497.9|5350
1604973600000|2020-11-10 02:00:00|16505.9|16495.9|16565.9|16555.9|16565.9|16555.9|16494.9|16484.9|6445
1604973900000|2020-11-10 02:05:00|16566.9|16556.9|16596.9|16586.9|16602.9|16592.9|16565.9|16555.9|6587
1604974200000|2020-11-10 02:10:00|16597.9|16587.9|16580.9|16570.9|16600.9|16590.9|16569.9|16559.9|4389
1604974500000|2020-11-10 02:15:00|16581.9|16571.9|16551.9|16541.9|16584.9|16574.9|16549.9|16539.9|2545
1604974800000|2020-11-10 02:20:00|16552.9|16542.9|16554.9|16544.9|16566.9|16556.9|16540.9|16530.9|3015
1604975100000|2020-11-10 02:25:00|16553.9|16543.9|16548.9|16538.9|16564.9|16554.9|16536.9|16526.9|2308
1604975400000|2020-11-10 02:30:00|16549.9|16539.9|16576.9|16566.9|16585.9|16575.9|16549.9|16539.9|3809
1604975700000|2020-11-10 02:35:00|16577.9|16567.9|16571.9|16561.9|16577.9|16567.9|16550.9|16540.9|3074
1604976000000|2020-11-10 02:40:00|16572.9|16562.9|16548.9|16538.9|16589.9|16579.9|16541.9|16531.9|4926
1604976300000|2020-11-10 02:45:00|16549.9|16539.9|16561.9|16551.9|16561.9|16551.9|16538.9|16528.9|3071
1604976600000|2020-11-10 02:50:00|16562.9|16552.9|16554.9|16544.9|16581.9|16571.9|16549.9|16539.9|4038
1604976900000|2020-11-10 02:55:00|16555.9|16545.9|16525.9|16515.9|16555.9|16545.9|16521.9|16511.9|4127
1604977200000|2020-11-10 03:00:00|16527.9|16517.9|16537.9|16527.9|16538.9|16528.9|16520.9|16510.9|4015
1604977500000|2020-11-10 03:05:00|16538.9|16528.9|16528.9|16518.9|16539.9|16529.9|16519.9|16509.9|3503
1604977800000|2020-11-10 03:10:00|16527.9|16517.9|16543.9|16533.9|16543.9|16533.9|16519.9|16509.9|2737
1604978100000|2020-11-10 03:15:00|16545.9|16535.9|16528.9|16518.9|16548.9|16538.9|16516.9|16506.9|3289
1604978400000|2020-11-10 03:20:00|16527.9|16517.9|16546.9|16536.9|16547.9|16537.9|16524.9|16514.9|2989
1604978700000|2020-11-10 03:25:00|16545.9|16535.9|16551.9|16541.9|16558.9|16548.9|16538.9|16528.9|1487
1604979000000|2020-11-10 03:30:00|16549.9|16539.9|16537.9|16527.9|16549.9|16539.9|16535.9|16525.9|721
1604979300000|2020-11-10 03:35:00|16535.9|16525.9|16515.9|16505.9|16538.9|16528.9|16515.9|16505.9|1187
1604979600000|2020-11-10 03:40:00|16514.9|16504.9|16513.9|16503.9|16520.9|16510.9|16511.9|16501.9|881
1604979900000|2020-11-10 03:45:00|16514.9|16504.9|16513.9|16503.9|16519.9|16509.9|16510.9|16500.9|588
1604980200000|2020-11-10 03:50:00|16514.9|16504.9|16520.9|16510.9|16521.9|16511.9|16510.9|16500.9|475
1604980500000|2020-11-10 03:55:00|16519.9|16509.9|16523.9|16513.9|16528.9|16518.9|16514.9|16504.9|420
1604980800000|2020-11-10 04:00:00|16526.9|16516.9|16530.9|16520.9|16532.9|16522.9|16525.9|16515.9|272
1604981100000|2020-11-10 04:05:00|16531.9|16521.9|16526.9|16516.9|16531.9|16521.9|16521.9|16511.9|286
1604981400000|2020-11-10 04:10:00|16525.9|16515.9|16527.9|16517.9|16530.9|16520.9|16524.9|16514.9|198
1604981700000|2020-11-10 04:15:00|16528.9|16518.9|16528.9|16518.9|16529.9|16519.9|16520.9|16510.9|257
1604982000000|2020-11-10 04:20:00|16526.9|16516.9|16528.9|16518.9|16531.9|16521.9|16525.9|16515.9|226
1604982300000|2020-11-10 04:25:00|16527.9|16517.9|16531.9|16521.9|16532.9|16522.9|16527.9|16517.9|213
1604982600000|2020-11-10 04:30:00|16532.9|16522.9|16535.9|16525.9|16535.9|16525.9|16532.9|16522.9|195
1604982900000|2020-11-10 04:35:00|16536.9|16526.9|16535.9|16525.9|16536.9|16526.9|16533.9|16523.9|151
1604983200000|2020-11-10 04:40:00|16534.9|16524.9|16530.9|16520.9|16536.9|16526.9|16527.9|16517.9|191
1604983500000|2020-11-10 04:45:00|16531.9|16521.9|16526.9|16516.9|16533.9|16523.9|16522.9|16512.9|251
1604983800000|2020-11-10 04:50:00|16525.9|16515.9|16528.9|16518.9|16530.9|16520.9|16525.9|16515.9|234
1604984100000|2020-11-10 04:55:00|16529.9|16519.9|16532.9|16522.9|16534.9|16524.9|16529.9|16519.9|325
1604984400000|2020-11-10 05:00:00|16535.9|16525.9|16533.9|16523.9|16549.9|16539.9|16524.9|16514.9|4716
1604984700000|2020-11-10 05:05:00|16534.9|16524.9|16531.9|16521.9|16541.9|16531.9|16523.9|16513.9|2530
1604985000000|2020-11-10 05:10:00|16532.9|16522.9|16529.9|16519.9|16541.9|16531.9|16516.9|16506.9|3786
1604985300000|2020-11-10 05:15:00|16528.9|16518.9|16539.9|16529.9|16551.9|16541.9|16528.9|16518.9|2658
1604985600000|2020-11-10 05:20:00|16540.9|16530.9|16557.9|16547.9|16566.9|16556.9|16539.9|16529.9|2974
1604985900000|2020-11-10 05:25:00|16558.9|16548.9|16539.9|16529.9|16563.9|16553.9|16539.9|16529.9|2102
1604986200000|2020-11-10 05:30:00|16540.9|16530.9|16529.9|16519.9|16543.9|16533.9|16521.9|16511.9|3549
1604986500000|2020-11-10 05:35:00|16530.9|16520.9|16502.9|16492.9|16530.9|16520.9|16497.9|16487.9|3109
1604986800000|2020-11-10 05:40:00|16503.9|16493.9|16484.9|16474.9|16516.9|16506.9|16483.9|16473.9|3388
1604987100000|2020-11-10 05:45:00|16486.9|16476.9|16486.9|16476.9|16507.9|16497.9|16482.9|16472.9|3242
1604987400000|2020-11-10 05:50:00|16485.9|16475.9|16464.9|16454.9|16486.9|16476.9|16459.9|16449.9|4953
1604987700000|2020-11-10 05:55:00|16463.9|16453.9|16438.9|16428.9|16475.9|16465.9|16433.9|16423.9|4169
1604988000000|2020-11-10 06:00:00|16439.9|16429.9|16471.9|16461.9|16474.9|16464.9|16432.9|16422.9|3107
1604988300000|2020-11-10 06:05:00|16470.9|16460.9|16468.9|16458.9|16481.9|16471.9|16456.9|16446.9|2505
1604988600000|2020-11-10 06:10:00|16467.9|16457.9|16450.9|16440.9|16470.9|16460.9|16445.9|16435.9|2068
1604988900000|2020-11-10 06:15:00|16454.9|16444.9|16439.9|16429.9|16462.9|16452.9|16438.9|16428.9|2027
1604989200000|2020-11-10 06:20:00|16438.9|16428.9|16413.9|16403.9|16438.9|16428.9|16398.9|16388.9|5135
1604989500000|2020-11-10 06:25:00|16412.9|16402.9|16439.9|16429.9|16449.9|16439.9|16410.9|16400.9|2805
1604989800000|2020-11-10 06:30:00|16438.9|16428.9|16462.9|16452.9|16474.9|16464.9|16438.9|16428.9|3438
1604990100000|2020-11-10 06:35:00|16463.9|16453.9|16480.9|16470.9|16480.9|16470.9|16456.9|16446.9|2309
1604990400000|2020-11-10 06:40:00|16479.9|16469.9|16494.9|16484.9|16494.9|16484.9|16478.9|16468.9|4298
1604990700000|2020-11-10 06:45:00|16493.9|16483.9|16493.9|16483.9|16502.9|16492.9|16489.9|16479.9|4573
1604991000000|2020-11-10 06:50:00|16492.9|16482.9|16473.9|16463.9|16495.9|16485.9|16472.9|16462.9|2873
1604991300000|2020-11-10 06:55:00|16476.9|16466.9|16473.9|16463.9|16480.9|16470.9|16466.9|16456.9|4913
1604991600000|2020-11-10 07:00:00|16474.9|16464.9|16479.9|16469.9|16497.9|16487.9|16474.9|16464.9|1730
1604991900000|2020-11-10 07:05:00|16478.9|16468.9|16463.9|16453.9|16478.9|16468.9|16461.9|16451.9|1244
1604992200000|2020-11-10 07:10:00|16465.9|16455.9|16465.9|16455.9|16476.9|16466.9|16463.9|16453.9|803
1604992500000|2020-11-10 07:15:00|16463.9|16453.9|16487.9|16477.9|16487.9|16477.9|16463.9|16453.9|487
1604992800000|2020-11-10 07:20:00|16488.9|16478.9|16481.9|16471.9|16491.9|16481.9|16473.9|16463.9|560
1604993100000|2020-11-10 07:25:00|16482.9|16472.9|16490.9|16480.9|16492.9|16482.9|16477.9|16467.9|698
1604993400000|2020-11-10 07:30:00|16491.9|16481.9|16484.9|16474.9|16499.9|16489.9|16484.9|16474.9|938
1604993700000|2020-11-10 07:35:00|16483.9|16473.9|16490.9|16480.9|16492.9|16482.9|16480.9|16470.9|480
1604994000000|2020-11-10 07:40:00|16493.9|16483.9|16499.9|16489.9|16499.9|16489.9|16489.9|16479.9|504
1604994300000|2020-11-10 07:45:00|16498.9|16488.9|16475.9|16465.9|16499.9|16489.9|16475.9|16465.9|836
1604994600000|2020-11-10 07:50:00|16476.9|16466.9|16469.9|16459.9|16489.9|16479.9|16466.9|16456.9|1237
1604994900000|2020-11-10 07:55:00|16470.9|16460.9|16475.9|16465.9|16479.9|16469.9|16467.9|16457.9|705
1604995200000|2020-11-10 08:00:00|16476.9|16464.9|16481.9|16470.9|16485.9|16474.9|16469.9|16457.9|889
1604995500000|2020-11-10 08:05:00|16480.9|16469.9|16471.9|16460.9|16484.9|16472.9|16470.9|16458.9|406
1604995800000|2020-11-10 08:10:00|16472.9|16462.9|16447.9|16436.9|16473.9|16462.9|16442.9|16431.9|1914
1604996100000|2020-11-10 08:15:00|16448.9|16437.9|16471.9|16459.9|16471.9|16460.9|16447.9|16435.9|2366
1604996400000|2020-11-10 08:20:00|16472.9|16460.9|16480.9|16469.9|16486.9|16475.9|16472.9|16460.9|943
1604996700000|2020-11-10 08:25:00|16479.9|16468.9|16508.9|16497.9|16515.9|16500.9|16478.9|16465.9|1219
1604997000000|2020-11-10 08:30:00|16509.5|16485.5|16462.1|16438.1|16512.8|16488.8|16449.8|16425.8|0
1604997300000|2020-11-10 08:35:00|16461.9|16437.9|16456.2|16432.2|16473|16449|16446.8|16422.8|1702
1604997600000|2020-11-10 08:40:00|16455.8|16431.8|16471.3|16447.3|16484.3|16460.3|16455.8|16431.8|0
1604997900000|2020-11-10 08:45:00|16471.7|16447.7|16484.2|16460.2|16490.1|16466.1|16464.5|16440.5|0
1604998200000|2020-11-10 08:50:00|16484.7|16460.7|16475.1|16451.1|16490.9|16466.9|16469.8|16445.8|0
1604998500000|2020-11-10 08:55:00|16475.3|16451.3|16501.4|16477.4|16512.1|16488.1|16475.3|16451.3|0
1604998800000|2020-11-10 09:00:00|16506.9|16495.9|16502.9|16490.9|16507.9|16495.9|16494.9|16483.9|810
1604999100000|2020-11-10 09:05:00|16500.9|16489.9|16502.9|16491.9|16506.9|16495.9|16491.9|16480.9|349
1604999400000|2020-11-10 09:10:00|16503.9|16492.9|16503.9|16491.9|16511.9|16500.9|16501.9|16489.9|293
1604999700000|2020-11-10 09:15:00|16502.9|16490.9|16508.9|16497.9|16514.9|16502.9|16502.9|16490.9|364
1605000000000|2020-11-10 09:20:00|16509.9|16496.9|16527.9|16516.9|16528.9|16516.9|16506.9|16495.9|564
1605000300000|2020-11-10 09:25:00|16528.9|16515.9|16544.9|16532.9|16548.9|16537.9|16525.9|16514.9|455
1605000600000|2020-11-10 09:30:00|16545.9|16533.9|16528.9|16516.9|16547.9|16535.9|16524.9|16513.9|335
1605000900000|2020-11-10 09:35:00|16529.9|16517.9|16534.9|16523.9|16534.9|16523.9|16521.9|16509.9|140
1605001200000|2020-11-10 09:40:00|16533.9|16522.9|16520.9|16508.9|16539.9|16528.9|16518.9|16506.9|234
1605001500000|2020-11-10 09:45:00|16521.9|16509.9|16539.9|16528.9|16540.9|16528.9|16519.9|16507.9|107
1605001800000|2020-11-10 09:50:00|16540.9|16529.9|16523.9|16512.9|16543.9|16531.9|16517.9|16506.9|184
1605002100000|2020-11-10 09:55:00|16524.9|16513.9|16516.9|16504.9|16528.9|16517.9|16515.9|16502.9|120
1605002400000|2020-11-10 10:00:00|16517.9|16505.9|16514.9|16502.9|16517.9|16506.9|16508.9|16497.9|472
1605002700000|2020-11-10 10:05:00|16515.9|16504.9|16495.9|16483.9|16517.9|16506.9|16494.9|16483.9|340
1605003000000|2020-11-10 10:10:00|16494.9|16482.9|16489.9|16477.9|16499.9|16488.9|16486.9|16475.9|480
1605003300000|2020-11-10 10:15:00|16490.9|16478.9|16484.9|16473.9|16493.9|16482.9|16484.9|16473.9|174
1605003600000|2020-11-10 10:20:00|16483.9|16472.9|16478.9|16466.9|16484.9|16473.9|16475.9|16463.9|336
1605003900000|2020-11-10 10:25:00|16477.9|16467.9|16477.9|16466.9|16481.9|16470.9|16473.9|16462.9|191
1605004200000|2020-11-10 10:30:00|16478.9|16465.9|16483.9|16472.9|16486.9|16475.9|16472.9|16461.9|490
1605004500000|2020-11-10 10:35:00|16482.9|16471.9|16476.9|16465.9|16482.9|16471.9|16476.9|16465.9|527
1605004800000|2020-11-10 10:40:00|16475.9|16464.9|16467.9|16456.9|16477.9|16466.9|16462.9|16451.9|244
1605005100000|2020-11-10 10:45:00|16468.9|16455.9|16460.9|16448.9|16474.9|16462.9|16458.9|16446.9|194
1605005400000|2020-11-10 10:50:00|16459.9|16449.9|16458.9|16447.9|16462.9|16450.9|16456.9|16445.9|81
1605005700000|2020-11-10 10:55:00|16457.9|16446.9|16456.9|16444.9|16466.9|16455.9|16455.9|16444.9|195
1605006000000|2020-11-10 11:00:00|16457.9|16445.9|16464.9|16452.9|16464.9|16452.9|16447.9|16436.9|224
1605006300000|2020-11-10 11:05:00|16465.9|16453.9|16457.9|16446.9|16470.9|16459.9|16455.9|16444.9|220
1605006600000|2020-11-10 11:10:00|16456.9|16445.9|16455.9|16444.9|16460.9|16448.9|16453.9|16442.9|387
1605006900000|2020-11-10 11:15:00|16456.9|16443.9|16448.9|16436.9|16459.9|16447.9|16447.9|16436.9|474
1605007200000|2020-11-10 11:20:00|16447.9|16437.9|16446.9|16435.9|16453.9|16441.9|16445.9|16434.9|356
1605007500000|2020-11-10 11:25:00|16445.9|16434.9|16452.9|16441.9|16454.9|16443.9|16445.9|16434.9|112
1605007800000|2020-11-10 11:30:00|16451.9|16440.9|16461.9|16449.9|16462.9|16450.9|16451.9|16440.9|230
1605008100000|2020-11-10 11:35:00|16460.9|16450.9|16463.9|16452.9|16466.9|16455.9|16459.9|16448.9|252
1605008400000|2020-11-10 11:40:00|16464.9|16453.9|16460.9|16448.9|16469.9|16458.9|16459.9|16447.9|307
1605008700000|2020-11-10 11:45:00|16459.9|16447.9|16447.9|16435.9|16460.9|16448.9|16446.9|16435.9|424
1605009000000|2020-11-10 11:50:00|16446.9|16436.9|16449.9|16437.9|16450.9|16439.9|16443.9|16432.9|528
1605009300000|2020-11-10 11:55:00|16448.9|16436.9|16451.9|16440.9|16452.9|16441.9|16446.9|16435.9|225
1605009600000|2020-11-10 12:00:00|16452.9|16439.9|16450.9|16439.9|16461.9|16450.9|16450.9|16439.9|375
1605009900000|2020-11-10 12:05:00|16451.9|16440.9|16448.9|16437.9|16455.9|16444.9|16447.9|16435.9|310
1605010200000|2020-11-10 12:10:00|16447.9|16436.9|16453.9|16442.9|16455.9|16444.9|16445.9|16434.9|395
1605010500000|2020-11-10 12:15:00|16452.9|16441.9|16454.9|16442.9|16460.9|16449.9|16452.9|16440.9|222
1605010800000|2020-11-10 12:20:00|16453.9|16441.9|16446.9|16435.9|16455.9|16444.9|16445.9|16434.9|218
1605011100000|2020-11-10 12:25:00|16447.9|16434.9|16454.9|16442.9|16457.9|16446.9|16447.9|16434.9|210
1605011400000|2020-11-10 12:30:00|16456.9|16443.9|16458.9|16446.9|16463.9|16452.9|16456.9|16442.9|188
1605011700000|2020-11-10 12:35:00|16459.9|16447.9|16462.9|16451.9|16464.9|16453.9|16457.9|16446.9|51
1605012000000|2020-11-10 12:40:00|16463.9|16450.9|16459.9|16447.9|16464.9|16453.9|16458.9|16446.9|83
1605012300000|2020-11-10 12:45:00|16460.9|16448.9|16462.9|16450.9|16462.9|16451.9|16458.9|16446.9|68
1605012600000|2020-11-10 12:50:00|16461.9|16449.9|16462.9|16450.9|16465.9|16454.9|16459.9|16448.9|59
1605012900000|2020-11-10 12:55:00|16461.9|16451.9|16453.9|16442.9|16461.9|16451.9|16451.9|16440.9|331
1605013200000|2020-11-10 13:00:00|16452.9|16441.9|16457.9|16445.9|16461.9|16450.9|16452.9|16440.9|146
1605013500000|2020-11-10 13:05:00|16456.9|16444.9|16454.9|16443.9|16457.9|16446.9|16450.9|16439.9|356
1605013800000|2020-11-10 13:10:00|16455.9|16444.9|16461.9|16449.9|16461.9|16450.9|16452.9|16440.9|119
1605014100000|2020-11-10 13:15:00|16462.9|16451.9|16465.9|16453.9|16465.9|16454.9|16457.9|16445.9|210
1605014400000|2020-11-10 13:20:00|16464.9|16454.9|16464.9|16453.9|16466.9|16455.9|16461.9|16450.9|118
1605014700000|2020-11-10 13:25:00|16465.9|16454.9|16470.9|16458.9|16471.9|16460.9|16461.9|16450.9|99
1605015000000|2020-11-10 13:30:00|16469.9|16457.9|16459.9|16448.9|16471.9|16460.9|16457.9|16446.9|64
1605015300000|2020-11-10 13:35:00|16460.9|16447.9|16457.9|16445.9|16463.9|16451.9|16449.9|16438.9|94
1605015600000|2020-11-10 13:40:00|16456.9|16446.9|16456.9|16444.9|16456.9|16446.9|16451.9|16439.9|80
1605015900000|2020-11-10 13:45:00|16455.9|16445.9|16453.9|16442.9|16459.9|16448.9|16451.9|16440.9|171
1605016200000|2020-11-10 13:50:00|16454.9|16443.9|16459.9|16447.9|16464.9|16453.9|16451.9|16440.9|126
1605016500000|2020-11-10 13:55:00|16458.9|16448.9|16462.9|16451.9|16465.9|16454.9|16457.9|16446.9|136
1605016800000|2020-11-10 14:00:00|16461.9|16450.9|16460.9|16448.9|16465.9|16454.9|16457.9|16446.9|86
1605017100000|2020-11-10 14:05:00|16461.9|16449.9|16469.9|16458.9|16477.9|16466.9|16461.9|16449.9|162
1605017400000|2020-11-10 14:10:00|16468.9|16457.9|16477.9|16465.9|16478.9|16467.9|16468.9|16457.9|160
1605017700000|2020-11-10 14:15:00|16476.9|16466.9|16465.9|16453.9|16478.9|16466.9|16465.9|16453.9|101
1605018000000|2020-11-10 14:20:00|16464.9|16452.9|16466.9|16454.9|16467.9|16456.9|16462.9|16451.9|54
1605018300000|2020-11-10 14:25:00|16465.9|16455.9|16476.9|16464.9|16477.9|16466.9|16462.9|16451.9|159
1605018600000|2020-11-10 14:30:00|16477.9|16465.9|16466.9|16454.9|16499.9|16487.9|16464.9|16453.9|1368
1605018900000|2020-11-10 14:35:00|16465.9|16453.9|16455.9|16443.9|16471.9|16460.9|16450.9|16439.9|723
1605019200000|2020-11-10 14:40:00|16456.9|16444.9|16454.9|16442.9|16461.9|16449.9|16445.9|16433.9|440
1605019500000|2020-11-10 14:45:00|16453.9|16443.9|16455.9|16443.9|16456.9|16444.9|16441.9|16429.9|681
1605019800000|2020-11-10 14:50:00|16454.9|16444.9|16462.9|16451.9|16466.9|16455.9|16454.9|16442.9|502
1605020100000|2020-11-10 14:55:00|16461.9|16450.9|16460.9|16448.9|16470.9|16459.9|16457.9|16446.9|454
1605020400000|2020-11-10 15:00:00|16458.9|16447.9|16470.9|16458.9|16470.9|16459.9|16454.9|16443.9|361
1605020700000|2020-11-10 15:05:00|16469.9|16459.9|16460.9|16449.9|16478.9|16466.9|16452.9|16441.9|432
1605021000000|2020-11-10 15:10:00|16462.9|16450.9|16472.9|16461.9|16480.9|16468.9|16459.9|16447.9|297
1605021300000|2020-11-10 15:15:00|16471.9|16460.9|16480.9|16468.9|16482.9|16470.9|16468.9|16457.9|463
1605021600000|2020-11-10 15:20:00|16479.9|16469.9|16452.9|16440.9|16481.9|16469.9|16449.9|16438.9|311
1605021900000|2020-11-10 15:25:00|16451.9|16441.9|16446.9|16434.9|16455.9|16444.9|16444.9|16433.9|266
1605022200000|2020-11-10 15:30:00|16445.9|16433.9|16445.9|16434.9|16450.9|16439.9|16441.9|16429.9|219
1605022500000|2020-11-10 15:35:00|16444.9|16433.9|16429.9|16418.9|16451.9|16440.9|16429.9|16418.9|500
1605022800000|2020-11-10 15:40:00|16430.9|16419.9|16437.9|16426.9|16440.9|16429.9|16429.9|16418.9|242
1605023100000|2020-11-10 15:45:00|16438.9|16427.9|16459.9|16448.9|16460.9|16449.9|16437.9|16426.9|305
1605023400000|2020-11-10 15:50:00|16458.9|16447.9|16457.9|16446.9|16462.9|16451.9|16453.9|16442.9|303
1605023700000|2020-11-10 15:55:00|16456.9|16445.9|16462.9|16450.9|16469.9|16457.9|16456.9|16444.9|187
1605024000000|2020-11-10 16:00:00|16460.9|16449.9|16476.9|16464.9|16477.9|16466.9|16458.9|16447.9|240
1605024300000|2020-11-10 16:05:00|16477.9|16465.9|16484.9|16472.9|16487.9|16475.9|16474.9|16463.9|576
1605024600000|2020-11-10 16:10:00|16483.9|16473.9|16484.9|16473.9|16489.9|16478.9|16481.9|16470.9|239
1605024900000|2020-11-10 16:15:00|16485.9|16474.9|16469.9|16457.9|16488.9|16477.9|16468.9|16457.9|559
1605025200000|2020-11-10 16:20:00|16468.9|16456.9|16470.9|16459.9|16473.9|16461.9|16464.9|16453.9|441
1605025500000|2020-11-10 16:25:00|16471.9|16458.9|16486.9|16474.9|16489.9|16477.9|16469.9|16458.9|236
1605025800000|2020-11-10 16:30:00|16485.9|16475.9|16481.9|16469.9|16490.9|16479.9|16479.9|16468.9|148
1605026100000|2020-11-10 16:35:00|16480.9|16470.9|16482.9|16470.9|16483.9|16472.9|16472.9|16461.9|159
1605026400000|2020-11-10 16:40:00|16481.9|16471.9|16496.9|16484.9|16498.9|16487.9|16480.9|16468.9|181
1605026700000|2020-11-10 16:45:00|16495.9|16485.9|16494.9|16482.9|16500.9|16489.9|16490.9|16479.9|174
1605027000000|2020-11-10 16:50:00|16493.9|16481.9|16487.9|16475.9|16497.9|16485.9|16480.9|16469.9|130
1605027300000|2020-11-10 16:55:00|16486.9|16474.9|16491.9|16479.9|16498.9|16487.9|16486.9|16474.9|239
1605027600000|2020-11-10 17:00:00|16489.9|16477.9|16506.9|16494.9|16508.9|16497.9|16486.9|16475.9|326
1605027900000|2020-11-10 17:05:00|16507.9|16495.9|16514.9|16502.9|16515.9|16504.9|16500.9|16489.9|148
1605028200000|2020-11-10 17:10:00|16513.9|16503.9|16524.9|16513.9|16525.9|16514.9|16511.9|16500.9|172
1605028500000|2020-11-10 17:15:00|16525.9|16514.9|16517.9|16505.9|16525.9|16514.9|16511.9|16500.9|117
1605028800000|2020-11-10 17:20:00|16516.9|16506.9|16513.9|16502.9|16519.9|16508.9|16511.9|16500.9|42
1605029100000|2020-11-10 17:25:00|16514.9|16501.9|16514.9|16503.9|16517.9|16506.9|16510.9|16499.9|128
1605029400000|2020-11-10 17:30:00|16513.9|16502.9|16520.9|16508.9|16524.9|16512.9|16513.9|16502.9|173
1605029700000|2020-11-10 17:35:00|16519.9|16507.9|16515.9|16503.9|16522.9|16510.9|16513.9|16502.9|165
1605030000000|2020-11-10 17:40:00|16516.9|16504.9|16522.9|16510.9|16527.9|16516.9|16515.9|16503.9|222
1605030300000|2020-11-10 17:45:00|16521.9|16511.9|16529.9|16517.9|16532.9|16521.9|16520.9|16509.9|136
1605030600000|2020-11-10 17:50:00|16528.9|16518.9|16527.9|16516.9|16530.9|16519.9|16524.9|16513.9|116
1605030900000|2020-11-10 17:55:00|16528.9|16515.9|16524.9|16513.9|16530.9|16519.9|16524.9|16513.9|109
1605031200000|2020-11-10 18:00:00|16525.9|16514.9|16532.9|16520.9|16532.9|16521.9|16525.9|16513.9|121
1605031500000|2020-11-10 18:05:00|16531.9|16521.9|16532.9|16520.9|16536.9|16525.9|16530.9|16518.9|181
1605031800000|2020-11-10 18:10:00|16533.9|16522.9|16520.9|16508.9|16533.9|16522.9|16519.9|16508.9|46
1605032100000|2020-11-10 18:15:00|16519.9|16509.9|16522.9|16511.9|16524.9|16512.9|16517.9|16506.9|42
1605032400000|2020-11-10 18:20:00|16521.9|16509.9|16505.9|16493.9|16521.9|16510.9|16505.9|16493.9|131
1605032700000|2020-11-10 18:25:00|16506.9|16494.9|16511.9|16499.9|16511.9|16500.9|16502.9|16491.9|68
1605033000000|2020-11-10 18:30:00|16510.9|16498.9|16507.9|16496.9|16510.9|16499.9|16504.9|16493.9|104
1605033300000|2020-11-10 18:35:00|16508.9|16497.9|16517.9|16506.9|16518.9|16507.9|16507.9|16496.9|96
1605033600000|2020-11-10 18:40:00|16516.9|16505.9|16520.9|16509.9|16522.9|16510.9|16516.9|16505.9|97
1605033900000|2020-11-10 18:45:00|16521.9|16510.9|16518.9|16506.9|16523.9|16512.9|16517.9|16506.9|68
1605034200000|2020-11-10 18:50:00|16519.9|16507.9|16532.9|16520.9|16535.9|16523.9|16519.9|16507.9|266
1605034500000|2020-11-10 18:55:00|16531.9|16521.9|16539.9|16527.9|16540.9|16528.9|16530.9|16519.9|187
1605034800000|2020-11-10 19:00:00|16537.9|16526.9|16531.9|16519.9|16539.9|16527.9|16527.9|16516.9|205
1605035100000|2020-11-10 19:05:00|16532.9|16520.9|16539.9|16528.9|16539.9|16528.9|16532.9|16519.9|77
1605035400000|2020-11-10 19:10:00|16538.9|16527.9|16527.9|16515.9|16539.9|16528.9|16524.9|16513.9|158
1605035700000|2020-11-10 19:15:00|16526.9|16516.9|16511.9|16499.9|16529.9|16518.9|16509.9|16497.9|171
1605036000000|2020-11-10 19:20:00|16512.9|16500.9|16521.9|16509.9|16521.9|16509.9|16508.9|16496.9|78
1605036300000|2020-11-10 19:25:00|16522.9|16510.9|16516.9|16505.9|16525.9|16514.9|16507.9|16495.9|231
1605036600000|2020-11-10 19:30:00|16517.9|16504.9|16534.9|16522.9|16544.9|16532.9|16516.9|16504.9|439
1605036900000|2020-11-10 19:35:00|16533.9|16523.9|16540.9|16528.9|16542.9|16531.9|16532.9|16521.9|288
1605037200000|2020-11-10 19:40:00|16539.9|16529.9|16536.9|16526.9|16546.9|16534.9|16535.9|16523.9|251
1605037500000|2020-11-10 19:45:00|16536.4|16526.4|16533.9|16523.9|16539.4|16529.4|16530.4|16520.4|123
1605037800000|2020-11-10 19:50:00|16532.9|16522.9|16534.4|16524.4|16541.4|16531.4|16531.4|16521.4|80
1605038100000|2020-11-10 19:55:00|16533.4|16523.4|16536.9|16526.9|16538.9|16528.9|16533.4|16523.4|121
1605038400000|2020-11-10 20:00:00|16536.4|16526.4|16532.4|16522.4|16540.9|16530.9|16532.4|16522.4|69
1605038700000|2020-11-10 20:05:00|16532.9|16522.9|16525.9|16515.9|16534.4|16524.4|16522.4|16512.4|69
1605039000000|2020-11-10 20:10:00|16526.4|16516.4|16521.9|16511.9|16532.9|16522.9|16518.4|16508.4|136
1605039300000|2020-11-10 20:15:00|16522.4|16512.4|16538.9|16528.9|16542.4|16532.4|16520.9|16510.9|236
1605039600000|2020-11-10 20:20:00|16539.9|16529.9|16538.9|16528.9|16543.4|16533.4|16535.4|16525.4|182
1605039900000|2020-11-10 20:25:00|16538.4|16528.4|16533.9|16523.9|16538.4|16528.4|16527.4|16517.4|273
1605040200000|2020-11-10 20:30:00|16533.4|16523.4|16528.9|16518.9|16538.4|16528.4|16527.4|16517.4|237
1605040500000|2020-11-10 20:35:00|16529.4|16519.4|16518.4|16508.4|16530.9|16520.9|16516.4|16506.4|208
1605040800000|2020-11-10 20:40:00|16517.9|16507.9|16525.9|16515.9|16527.9|16517.9|16516.4|16506.4|243
1605041100000|2020-11-10 20:45:00|16526.4|16516.4|16519.4|16509.4|16528.9|16518.9|16515.4|16505.4|211
1605041400000|2020-11-10 20:50:00|16520.9|16510.9|16511.4|16501.4|16523.4|16513.4|16511.4|16501.4|217
1605041700000|2020-11-10 20:55:00|16511.9|16501.9|16507.4|16497.4|16515.4|16505.4|16506.9|16496.9|171
1605042000000|2020-11-10 21:00:00|16508.4|16498.4|16516.4|16506.4|16516.4|16506.4|16508.4|16498.4|77
1605042300000|2020-11-10 21:05:00|16515.9|16505.9|16513.9|16503.9|16515.9|16505.9|16513.9|16503.9|59
1605042600000|2020-11-10 21:10:00|16514.4|16504.4|16510.4|16500.4|16516.4|16506.4|16510.4|16500.4|61
1605042900000|2020-11-10 21:15:00|16523.3|16499.3|16519.6|16495.6|16523.3|16499.3|16518.6|16494.6|0
1605043200000|2020-11-10 21:20:00|16519.8|16495.8|16519.4|16495.4|16520.4|16496.4|16518.2|16494.2|0
1605043500000|2020-11-10 21:25:00|16519|16495|16518.9|16494.9|16519.3|16495.3|16515.5|16491.5|0
1605043800000|2020-11-10 21:30:00|16516|16492|16521.1|16497.1|16523|16499|16514.2|16490.2|0
1605044100000|2020-11-10 21:35:00|16522|16498|16526.3|16502.3|16526.3|16502.3|16519.4|16495.4|0
1605044400000|2020-11-10 21:40:00|16525.5|16501.5|16525.9|16501.9|16527.2|16503.2|16523.7|16499.7|0
1605044700000|2020-11-10 21:45:00|16526.7|16502.7|16520.6|16496.6|16526.7|16502.7|16520.6|16496.6|0
1605045000000|2020-11-10 21:50:00|16521.5|16497.5|16518.9|16494.9|16522.4|16498.4|16516.2|16492.2|0
1605045300000|2020-11-10 21:55:00|16518|16494|16528.8|16504.8|16531|16507|16514.5|16490.5|0
1605045600000|2020-11-10 22:00:00|16527.2|16503.2|16527.2|16503.2|16528.1|16504.1|16526.9|16502.9|0
1605045900000|2020-11-10 22:05:00|16527.4|16503.4|16527.6|16503.6|16528.1|16504.1|16527.2|16503.2|0
1605046200000|2020-11-10 22:10:00|16527|16503|16527.3|16503.3|16527.6|16503.6|16526.6|16502.6|0
1605046500000|2020-11-10 22:15:00|16527|16503|16527.8|16503.8|16527.8|16503.8|16527|16503|0
1605046800000|2020-11-10 22:20:00|16528.2|16504.2|16528.5|16504.5|16528.6|16504.6|16527.8|16503.8|0
1605047100000|2020-11-10 22:25:00|16528.6|16504.6|16528.1|16504.1|16530.1|16506.1|16526.4|16502.4|0
1605047400000|2020-11-10 22:30:00|16528|16504|16526.8|16502.8|16528.1|16504.1|16526.8|16502.8|0
1605047700000|2020-11-10 22:35:00|16526.3|16502.3|16526|16502|16526.8|16502.8|16525|16501|0
1605048000000|2020-11-10 22:40:00|16524.7|16500.7|16525.5|16501.5|16527.3|16503.3|16524.4|16500.4|0
1605048300000|2020-11-10 22:45:00|16525.6|16501.6|16524.3|16500.3|16525.8|16501.8|16524|16500|0
1605048600000|2020-11-10 22:50:00|16523.3|16499.3|16523.8|16499.8|16524.3|16500.3|16523|16499|0
1605048900000|2020-11-10 22:55:00|16523.7|16499.7|16525.8|16501.8|16529.1|16505.1|16523.4|16499.4|0
1605049200000|2020-11-10 23:00:00|16528|16504|16544|16520|16547.1|16523.1|16528|16504|0
1605049500000|2020-11-10 23:05:00|16543.5|16519.5|16550.2|16526.2|16552.4|16528.4|16540.5|16516.5|0
1605049800000|2020-11-10 23:10:00|16547.6|16523.6|16544.1|16520.1|16551.5|16527.5|16541.5|16517.5|0
1605050100000|2020-11-10 23:15:00|16543.2|16519.2|16541.5|16517.5|16546.7|16522.7|16540.6|16516.6|0
1605050400000|2020-11-10 23:20:00|16543.6|16519.6|16528.7|16504.7|16543.6|16519.6|16523.9|16499.9|0
1605050700000|2020-11-10 23:25:00|16528.3|16504.3|16535.7|16511.7|16539.2|16515.2|16528.3|16504.3|0
1605051000000|2020-11-10 23:30:00|16534.8|16510.8|16519|16495|16537|16513|16517.7|16493.7|0
1605051300000|2020-11-10 23:35:00|16519.9|16495.9|16526.8|16502.8|16529.9|16505.9|16519.9|16495.9|0
1605051600000|2020-11-10 23:40:00|16527.3|16503.3|16532.1|16508.1|16534.3|16510.3|16523.8|16499.8|0
1605051900000|2020-11-10 23:45:00|16531.7|16507.7|16531.7|16507.7|16538.7|16514.7|16529|16505|0
1605052200000|2020-11-10 23:50:00|16532.5|16508.5|16518.1|16494.1|16532.5|16508.5|16515.1|16491.1|0
1605052500000|2020-11-10 23:55:00|16517.7|16493.7|16501.9|16477.9|16520.3|16496.3|16492.3|16468.3|0
1604966400000|2020-11-10 00:00:00|16557.3|16533.3|16557.4|16533.4|16562.7|16538.7|16537.8|16513.8|0
1604966700000|2020-11-10 00:05:00|16557.8|16533.8|16553.5|16529.5|16558.8|16534.8|16542.6|16518.6|0
1604967000000|2020-11-10 00:10:00|16553.1|16529.1|16587.4|16563.4|16589.6|16565.6|16551.3|16527.3|0
1604967300000|2020-11-10 00:15:00|16586.5|16562.5|16545.1|16521.1|16586.5|16562.5|16543.1|16519.1|0
1604967600000|2020-11-10 00:20:00|16545.3|16521.3|16519.9|16495.9|16550.2|16526.2|16519.1|16495.1|0
1604967900000|2020-11-10 00:25:00|16520.1|16496.1|16532.1|16508.1|16540.4|16516.4|16518.4|16494.4|0
1604968200000|2020-11-10 00:30:00|16531.6|16507.6|16538.5|16514.5|16544.9|16520.9|16523.2|16499.2|0
1604968500000|2020-11-10 00:35:00|16538.3|16514.3|16552.7|16528.7|16556.7|16532.7|16535.8|16511.8|0
1604968800000|2020-11-10 00:40:00|16552.9|16528.9|16551.1|16527.1|16562.4|16538.4|16550.5|16526.5|0
1604969100000|2020-11-10 00:45:00|16550.7|16526.7|16562.6|16538.6|16563.9|16539.9|16550.7|16526.7|0
1604969400000|2020-11-10 00:50:00|16563|16539|16563.1|16539.1|16566.1|16542.1|16555.9|16531.9|0
1604969700000|2020-11-10 00:55:00|16563.5|16539.5|16534.3|16510.3|16566.9|16542.9|16524.7|16500.7|0
1604970000000|2020-11-10 01:00:00|16533.9|16509.9|16540.9|16530.9|16551.4|16541.4|16525.4|16509.9|3509
1604970300000|2020-11-10 01:05:00|16540.4|16530.4|16529.9|16519.9|16540.4|16530.4|16514.4|16504.4|1552
1604970600000|2020-11-10 01:10:00|16531.9|16521.9|16528.9|16518.9|16539.4|16529.4|16523.4|16513.4|973
1604970900000|2020-11-10 01:15:00|16528.4|16518.4|16532.9|16522.9|16543.9|16533.9|16498.9|16488.9|2924
1604971200000|2020-11-10 01:20:00|16534.4|16524.4|16572.9|16562.9|16577.9|16567.9|16532.4|16522.4|2832
1604971500000|2020-11-10 01:25:00|16574.9|16564.9|16555.9|16545.9|16580.4|16570.4|16536.9|16526.9|3481
1604971800000|2020-11-10 01:30:00|16557.4|16547.4|16543.9|16533.9|16557.4|16547.4|16513.9|16503.9|14281
1604972100000|2020-11-10 01:35:00|16545.9|16535.9|16510.4|16500.4|16572.4|16562.4|16501.9|16491.9|8340
1604972400000|2020-11-10 01:40:00|16511.4|16501.4|16517.9|16507.9|16523.9|16513.9|16503.4|16493.4|7501
1604972700000|2020-11-10 01:45:00|16516.9|16506.9|16544.9|16534.9|16552.9|16542.9|16510.9|16500.9|6396
1604973000000|2020-11-10 01:50:00|16546.9|16536.9|16559.9|16549.9|16578.9|16568.9|16541.9|16531.9|5906
1604973300000|2020-11-10 01:55:00|16561.9|16551.9|16508.9|16498.9|16562.9|16552.9|16507.9|16497.9|5350
1604973600000|2020-11-10 02:00:00|16505.9|16495.9|16565.9|16555.9|16565.9|16555.9|16494.9|16484.9|6445
1604973900000|2020-11-10 02:05:00|16566.9|16556.9|16596.9|16586.9|16602.9|16592.9|16565.9|16555.9|6587
1604974200000|2020-11-10 02:10:00|16597.9|16587.9|16580.9|16570.9|16600.9|16590.9|16569.9|16559.9|4389
1604974500000|2020-11-10 02:15:00|16581.9|16571.9|16551.9|16541.9|16584.9|16574.9|16549.9|16539.9|2545
1604974800000|2020-11-10 02:20:00|16552.9|16542.9|16554.9|16544.9|16566.9|16556.9|16540.9|16530.9|3015
1604975100000|2020-11-10 02:25:00|16553.9|16543.9|16548.9|16538.9|16564.9|16554.9|16536.9|16526.9|2308
1604975400000|2020-11-10 02:30:00|16549.9|16539.9|16576.9|16566.9|16585.9|16575.9|16549.9|16539.9|3809
1604975700000|2020-11-10 02:35:00|16577.9|16567.9|16571.9|16561.9|16577.9|16567.9|16550.9|16540.9|3074
1604976000000|2020-11-10 02:40:00|16572.9|16562.9|16548.9|16538.9|16589.9|16579.9|16541.9|16531.9|4926
1604976300000|2020-11-10 02:45:00|16549.9|16539.9|16561.9|16551.9|16561.9|16551.9|16538.9|16528.9|3071
1604976600000|2020-11-10 02:50:00|16562.9|16552.9|16554.9|16544.9|16581.9|16571.9|16549.9|16539.9|4038
1604976900000|2020-11-10 02:55:00|16555.9|16545.9|16525.9|16515.9|16555.9|16545.9|16521.9|16511.9|4127
1604977200000|2020-11-10 03:00:00|16527.9|16517.9|16537.9|16527.9|16538.9|16528.9|16520.9|16510.9|4015
1604977500000|2020-11-10 03:05:00|16538.9|16528.9|16528.9|16518.9|16539.9|16529.9|16519.9|16509.9|3503
1604977800000|2020-11-10 03:10:00|16527.9|16517.9|16543.9|16533.9|16543.9|16533.9|16519.9|16509.9|2737
1604978100000|2020-11-10 03:15:00|16545.9|16535.9|16528.9|16518.9|16548.9|16538.9|16516.9|16506.9|3289
1604978400000|2020-11-10 03:20:00|16527.9|16517.9|16546.9|16536.9|16547.9|16537.9|16524.9|16514.9|2989
1604978700000|2020-11-10 03:25:00|16545.9|16535.9|16551.9|16541.9|16558.9|16548.9|16538.9|16528.9|1487
1604979000000|2020-11-10 03:30:00|16549.9|16539.9|16537.9|16527.9|16549.9|16539.9|16535.9|16525.9|721
1604979300000|2020-11-10 03:35:00|16535.9|16525.9|16515.9|16505.9|16538.9|16528.9|16515.9|16505.9|1187
1604979600000|2020-11-10 03:40:00|16514.9|16504.9|16513.9|16503.9|16520.9|16510.9|16511.9|16501.9|881
1604979900000|2020-11-10 03:45:00|16514.9|16504.9|16513.9|16503.9|16519.9|16509.9|16510.9|16500.9|588
1604980200000|2020-11-10 03:50:00|16514.9|16504.9|16520.9|16510.9|16521.9|16511.9|16510.9|16500.9|475
1604980500000|2020-11-10 03:55:00|16519.9|16509.9|16523.9|16513.9|16528.9|16518.9|16514.9|16504.9|420
1604980800000|2020-11-10 04:00:00|16526.9|16516.9|16530.9|16520.9|16532.9|16522.9|16525.9|16515.9|272
1604981100000|2020-11-10 04:05:00|16531.9|16521.9|16526.9|16516.9|16531.9|16521.9|16521.9|16511.9|286
1604981400000|2020-11-10 04:10:00|16525.9|16515.9|16527.9|16517.9|16530.9|16520.9|16524.9|16514.9|198
1604981700000|2020-11-10 04:15:00|16528.9|16518.9|16528.9|16518.9|16529.9|16519.9|16520.9|16510.9|257
1604982000000|2020-11-10 04:20:00|16526.9|16516.9|16528.9|16518.9|16531.9|16521.9|16525.9|16515.9|226
1604982300000|2020-11-10 04:25:00|16527.9|16517.9|16531.9|16521.9|16532.9|16522.9|16527.9|16517.9|213
1604982600000|2020-11-10 04:30:00|16532.9|16522.9|16535.9|16525.9|16535.9|16525.9|16532.9|16522.9|195
1604982900000|2020-11-10 04:35:00|16536.9|16526.9|16535.9|16525.9|16536.9|16526.9|16533.9|16523.9|151
1604983200000|2020-11-10 04:40:00|16534.9|16524.9|16530.9|16520.9|16536.9|16526.9|16527.9|16517.9|191
1604983500000|2020-11-10 04:45:00|16531.9|16521.9|16526.9|16516.9|16533.9|16523.9|16522.9|16512.9|251
1604983800000|2020-11-10 04:50:00|16525.9|16515.9|16528.9|16518.9|16530.9|16520.9|16525.9|16515.9|234
1604984100000|2020-11-10 04:55:00|16529.9|16519.9|16532.9|16522.9|16534.9|16524.9|16529.9|16519.9|325
1604984400000|2020-11-10 05:00:00|16535.9|16525.9|16533.9|16523.9|16549.9|16539.9|16524.9|16514.9|4716
1604984700000|2020-11-10 05:05:00|16534.9|16524.9|16531.9|16521.9|16541.9|16531.9|16523.9|16513.9|2530
1604985000000|2020-11-10 05:10:00|16532.9|16522.9|16529.9|16519.9|16541.9|16531.9|16516.9|16506.9|3786
1604985300000|2020-11-10 05:15:00|16528.9|16518.9|16539.9|16529.9|16551.9|16541.9|16528.9|16518.9|2658
1604985600000|2020-11-10 05:20:00|16540.9|16530.9|16557.9|16547.9|16566.9|16556.9|16539.9|16529.9|2974
1604985900000|2020-11-10 05:25:00|16558.9|16548.9|16539.9|16529.9|16563.9|16553.9|16539.9|16529.9|2102
1604986200000|2020-11-10 05:30:00|16540.9|16530.9|16529.9|16519.9|16543.9|16533.9|16521.9|16511.9|3549
1604986500000|2020-11-10 05:35:00|16530.9|16520.9|16502.9|16492.9|16530.9|16520.9|16497.9|16487.9|3109
1604986800000|2020-11-10 05:40:00|16503.9|16493.9|16484.9|16474.9|16516.9|16506.9|16483.9|16473.9|3388
1604987100000|2020-11-10 05:45:00|16486.9|16476.9|16486.9|16476.9|16507.9|16497.9|16482.9|16472.9|3242
1604987400000|2020-11-10 05:50:00|16485.9|16475.9|16464.9|16454.9|16486.9|16476.9|16459.9|16449.9|4953
1604987700000|2020-11-10 05:55:00|16463.9|16453.9|16438.9|16428.9|16475.9|16465.9|16433.9|16423.9|4169
1604988000000|2020-11-10 06:00:00|16439.9|16429.9|16471.9|16461.9|16474.9|16464.9|16432.9|16422.9|3107
1604988300000|2020-11-10 06:05:00|16470.9|16460.9|16468.9|16458.9|16481.9|16471.9|16456.9|16446.9|2505
1604988600000|2020-11-10 06:10:00|16467.9|16457.9|16450.9|16440.9|16470.9|16460.9|16445.9|16435.9|2068
1604988900000|2020-11-10 06:15:00|16454.9|16444.9|16439.9|16429.9|16462.9|16452.9|16438.9|16428.9|2027
1604989200000|2020-11-10 06:20:00|16438.9|16428.9|16413.9|16403.9|16438.9|16428.9|16398.9|16388.9|5135
1604989500000|2020-11-10 06:25:00|16412.9|16402.9|16439.9|16429.9|16449.9|16439.9|16410.9|16400.9|2805
1604989800000|2020-11-10 06:30:00|16438.9|16428.9|16462.9|16452.9|16474.9|16464.9|16438.9|16428.9|3438
1604990100000|2020-11-10 06:35:00|16463.9|16453.9|16480.9|16470.9|16480.9|16470.9|16456.9|16446.9|2309
1604990400000|2020-11-10 06:40:00|16479.9|16469.9|16494.9|16484.9|16494.9|16484.9|16478.9|16468.9|4298
1604990700000|2020-11-10 06:45:00|16493.9|16483.9|16493.9|16483.9|16502.9|16492.9|16489.9|16479.9|4573
1604991000000|2020-11-10 06:50:00|16492.9|16482.9|16473.9|16463.9|16495.9|16485.9|16472.9|16462.9|2873
1604991300000|2020-11-10 06:55:00|16476.9|16466.9|16473.9|16463.9|16480.9|16470.9|16466.9|16456.9|4913
1604991600000|2020-11-10 07:00:00|16474.9|16464.9|16479.9|16469.9|16497.9|16487.9|16474.9|16464.9|1730
1604991900000|2020-11-10 07:05:00|16478.9|16468.9|16463.9|16453.9|16478.9|16468.9|16461.9|16451.9|1244
1604992200000|2020-11-10 07:10:00|16465.9|16455.9|16465.9|16455.9|16476.9|16466.9|16463.9|16453.9|803
1604992500000|2020-11-10 07:15:00|16463.9|16453.9|16487.9|16477.9|16487.9|16477.9|16463.9|16453.9|487
1604992800000|2020-11-10 07:20:00|16488.9|16478.9|16481.9|16471.9|16491.9|16481.9|16473.9|16463.9|560
1604993100000|2020-11-10 07:25:00|16482.9|16472.9|16490.9|16480.9|16492.9|16482.9|16477.9|16467.9|698
1604993400000|2020-11-10 07:30:00|16491.9|16481.9|16484.9|16474.9|16499.9|16489.9|16484.9|16474.9|938
1604993700000|2020-11-10 07:35:00|16483.9|16473.9|16490.9|16480.9|16492.9|16482.9|16480.9|16470.9|480
1604994000000|2020-11-10 07:40:00|16493.9|16483.9|16499.9|16489.9|16499.9|16489.9|16489.9|16479.9|504
1604994300000|2020-11-10 07:45:00|16498.9|16488.9|16475.9|16465.9|16499.9|16489.9|16475.9|16465.9|836
1604994600000|2020-11-10 07:50:00|16476.9|16466.9|16469.9|16459.9|16489.9|16479.9|16466.9|16456.9|1237
1604994900000|2020-11-10 07:55:00|16470.9|16460.9|16475.9|16465.9|16479.9|16469.9|16467.9|16457.9|705
1604995200000|2020-11-10 08:00:00|16476.9|16464.9|16481.9|16470.9|16485.9|16474.9|16469.9|16457.9|889
1604995500000|2020-11-10 08:05:00|16480.9|16469.9|16471.9|16460.9|16484.9|16472.9|16470.9|16458.9|406
1604995800000|2020-11-10 08:10:00|16472.9|16462.9|16447.9|16436.9|16473.9|16462.9|16442.9|16431.9|1914
1604996100000|2020-11-10 08:15:00|16448.9|16437.9|16471.9|16459.9|16471.9|16460.9|16447.9|16435.9|2366
1604996400000|2020-11-10 08:20:00|16472.9|16460.9|16480.9|16469.9|16486.9|16475.9|16472.9|16460.9|943
1604996700000|2020-11-10 08:25:00|16479.9|16468.9|16508.9|16497.9|16515.9|16500.9|16478.9|16465.9|1219
1604997000000|2020-11-10 08:30:00|16509.5|16485.5|16462.1|16438.1|16512.8|16488.8|16449.8|16425.8|0
1604997300000|2020-11-10 08:35:00|16461.9|16437.9|16456.2|16432.2|16473|16449|16446.8|16422.8|1702
1604997600000|2020-11-10 08:40:00|16455.8|16431.8|16471.3|16447.3|16484.3|16460.3|16455.8|16431.8|0
1604997900000|2020-11-10 08:45:00|16471.7|16447.7|16484.2|16460.2|16490.1|16466.1|16464.5|16440.5|0
1604998200000|2020-11-10 08:50:00|16484.7|16460.7|16475.1|16451.1|16490.9|16466.9|16469.8|16445.8|0
1604998500000|2020-11-10 08:55:00|16475.3|16451.3|16501.4|16477.4|16512.1|16488.1|16475.3|16451.3|0
1604998800000|2020-11-10 09:00:00|16506.9|16495.9|16502.9|16490.9|16507.9|16495.9|16494.9|16483.9|810
1604999100000|2020-11-10 09:05:00|16500.9|16489.9|16502.9|16491.9|16506.9|16495.9|16491.9|16480.9|349
1604999400000|2020-11-10 09:10:00|16503.9|16492.9|16503.9|16491.9|16511.9|16500.9|16501.9|16489.9|293
1604999700000|2020-11-10 09:15:00|16502.9|16490.9|16508.9|16497.9|16514.9|16502.9|16502.9|16490.9|364
1605000000000|2020-11-10 09:20:00|16509.9|16496.9|16527.9|16516.9|16528.9|16516.9|16506.9|16495.9|564
1605000300000|2020-11-10 09:25:00|16528.9|16515.9|16544.9|16532.9|16548.9|16537.9|16525.9|16514.9|455
1605000600000|2020-11-10 09:30:00|16545.9|16533.9|16528.9|16516.9|16547.9|16535.9|16524.9|16513.9|335
1605000900000|2020-11-10 09:35:00|16529.9|16517.9|16534.9|16523.9|16534.9|16523.9|16521.9|16509.9|140
1605001200000|2020-11-10 09:40:00|16533.9|16522.9|16520.9|16508.9|16539.9|16528.9|16518.9|16506.9|234
1605001500000|2020-11-10 09:45:00|16521.9|16509.9|16539.9|16528.9|16540.9|16528.9|16519.9|16507.9|107
1605001800000|2020-11-10 09:50:00|16540.9|16529.9|16523.9|16512.9|16543.9|16531.9|16517.9|16506.9|184
1605002100000|2020-11-10 09:55:00|16524.9|16513.9|16516.9|16504.9|16528.9|16517.9|16515.9|16502.9|120
1605002400000|2020-11-10 10:00:00|16517.9|16505.9|16514.9|16502.9|16517.9|16506.9|16508.9|16497.9|472
1605002700000|2020-11-10 10:05:00|16515.9|16504.9|16495.9|16483.9|16517.9|16506.9|16494.9|16483.9|340
1605003000000|2020-11-10 10:10:00|16494.9|16482.9|16489.9|16477.9|16499.9|16488.9|16486.9|16475.9|480
1605003300000|2020-11-10 10:15:00|16490.9|16478.9|16484.9|16473.9|16493.9|16482.9|16484.9|16473.9|174
1605003600000|2020-11-10 10:20:00|16483.9|16472.9|16478.9|16466.9|16484.9|16473.9|16475.9|16463.9|336
1605003900000|2020-11-10 10:25:00|16477.9|16467.9|16477.9|16466.9|16481.9|16470.9|16473.9|16462.9|191
1605004200000|2020-11-10 10:30:00|16478.9|16465.9|16483.9|16472.9|16486.9|16475.9|16472.9|16461.9|490
1605004500000|2020-11-10 10:35:00|16482.9|16471.9|16476.9|16465.9|16482.9|16471.9|16476.9|16465.9|527
1605004800000|2020-11-10 10:40:00|16475.9|16464.9|16467.9|16456.9|16477.9|16466.9|16462.9|16451.9|244
1605005100000|2020-11-10 10:45:00|16468.9|16455.9|16460.9|16448.9|16474.9|16462.9|16458.9|16446.9|194
1605005400000|2020-11-10 10:50:00|16459.9|16449.9|16458.9|16447.9|16462.9|16450.9|16456.9|16445.9|81
1605005700000|2020-11-10 10:55:00|16457.9|16446.9|16456.9|16444.9|16466.9|16455.9|16455.9|16444.9|195
1605006000000|2020-11-10 11:00:00|16457.9|16445.9|16464.9|16452.9|16464.9|16452.9|16447.9|16436.9|224
1605006300000|2020-11-10 11:05:00|16465.9|16453.9|16457.9|16446.9|16470.9|16459.9|16455.9|16444.9|220
1605006600000|2020-11-10 11:10:00|16456.9|16445.9|16455.9|16444.9|16460.9|16448.9|16453.9|16442.9|387
1605006900000|2020-11-10 11:15:00|16456.9|16443.9|16448.9|16436.9|16459.9|16447.9|16447.9|16436.9|474
1605007200000|2020-11-10 11:20:00|16447.9|16437.9|16446.9|16435.9|16453.9|16441.9|16445.9|16434.9|356
1605007500000|2020-11-10 11:25:00|16445.9|16434.9|16452.9|16441.9|16454.9|16443.9|16445.9|16434.9|112
1605007800000|2020-11-10 11:30:00|16451.9|16440.9|16461.9|16449.9|16462.9|16450.9|16451.9|16440.9|230
1605008100000|2020-11-10 11:35:00|16460.9|16450.9|16463.9|16452.9|16466.9|16455.9|16459.9|16448.9|252
1605008400000|2020-11-10 11:40:00|16464.9|16453.9|16460.9|16448.9|16469.9|16458.9|16459.9|16447.9|307
1605008700000|2020-11-10 11:45:00|16459.9|16447.9|16447.9|16435.9|16460.9|16448.9|16446.9|16435.9|424
1605009000000|2020-11-10 11:50:00|16446.9|16436.9|16449.9|16437.9|16450.9|16439.9|16443.9|16432.9|528
1605009300000|2020-11-10 11:55:00|16448.9|16436.9|16451.9|16440.9|16452.9|16441.9|16446.9|16435.9|225
1605009600000|2020-11-10 12:00:00|16452.9|16439.9|16450.9|16439.9|16461.9|16450.9|16450.9|16439.9|375
1605009900000|2020-11-10 12:05:00|16451.9|16440.9|16448.9|16437.9|16455.9|16444.9|16447.9|16435.9|310
1605010200000|2020-11-10 12:10:00|16447.9|16436.9|16453.9|16442.9|16455.9|16444.9|16445.9|16434.9|395
1605010500000|2020-11-10 12:15:00|16452.9|16441.9|16454.9|16442.9|16460.9|16449.9|16452.9|16440.9|222
1605010800000|2020-11-10 12:20:00|16453.9|16441.9|16446.9|16435.9|16455.9|16444.9|16445.9|16434.9|218
1605011100000|2020-11-10 12:25:00|16447.9|16434.9|16454.9|16442.9|16457.9|16446.9|16447.9|16434.9|210
1605011400000|2020-11-10 12:30:00|16456.9|16443.9|16458.9|16446.9|16463.9|16452.9|16456.9|16442.9|188
1605011700000|2020-11-10 12:35:00|16459.9|16447.9|16462.9|16451.9|16464.9|16453.9|16457.9|16446.9|51
1605012000000|2020-11-10 12:40:00|16463.9|16450.9|16459.9|16447.9|16464.9|16453.9|16458.9|16446.9|83
1605012300000|2020-11-10 12:45:00|16460.9|16448.9|16462.9|16450.9|16462.9|16451.9|16458.9|16446.9|68
1605012600000|2020-11-10 12:50:00|16461.9|16449.9|16462.9|16450.9|16465.9|16454.9|16459.9|16448.9|59
1605012900000|2020-11-10 12:55:00|16461.9|16451.9|16453.9|16442.9|16461.9|16451.9|16451.9|16440.9|331
1605013200000|2020-11-10 13:00:00|16452.9|16441.9|16457.9|16445.9|16461.9|16450.9|16452.9|16440.9|146
1605013500000|2020-11-10 13:05:00|16456.9|16444.9|16454.9|16443.9|16457.9|16446.9|16450.9|16439.9|356
1605013800000|2020-11-10 13:10:00|16455.9|16444.9|16461.9|16449.9|16461.9|16450.9|16452.9|16440.9|119
1605014100000|2020-11-10 13:15:00|16462.9|16451.9|16465.9|16453.9|16465.9|16454.9|16457.9|16445.9|210
1605014400000|2020-11-10 13:20:00|16464.9|16454.9|16464.9|16453.9|16466.9|16455.9|16461.9|16450.9|118
1605014700000|2020-11-10 13:25:00|16465.9|16454.9|16470.9|16458.9|16471.9|16460.9|16461.9|16450.9|99
1605015000000|2020-11-10 13:30:00|16469.9|16457.9|16459.9|16448.9|16471.9|16460.9|16457.9|16446.9|64
1605015300000|2020-11-10 13:35:00|16460.9|16447.9|16457.9|16445.9|16463.9|16451.9|16449.9|16438.9|94
1605015600000|2020-11-10 13:40:00|16456.9|16446.9|16456.9|16444.9|16456.9|16446.9|16451.9|16439.9|80
1605015900000|2020-11-10 13:45:00|16455.9|16445.9|16453.9|16442.9|16459.9|16448.9|16451.9|16440.9|171
1605016200000|2020-11-10 13:50:00|16454.9|16443.9|16459.9|16447.9|16464.9|16453.9|16451.9|16440.9|126
1605016500000|2020-11-10 13:55:00|16458.9|16448.9|16462.9|16451.9|16465.9|16454.9|16457.9|16446.9|136
1605016800000|2020-11-10 14:00:00|16461.9|16450.9|16460.9|16448.9|16465.9|16454.9|16457.9|16446.9|86
1605017100000|2020-11-10 14:05:00|16461.9|16449.9|16469.9|16458.9|16477.9|16466.9|16461.9|16449.9|162
1605017400000|2020-11-10 14:10:00|16468.9|16457.9|16477.9|16465.9|16478.9|16467.9|16468.9|16457.9|160
1605017700000|2020-11-10 14:15:00|16476.9|16466.9|16465.9|16453.9|16478.9|16466.9|16465.9|16453.9|101
1605018000000|2020-11-10 14:20:00|16464.9|16452.9|16466.9|16454.9|16467.9|16456.9|16462.9|16451.9|54
1605018300000|2020-11-10 14:25:00|16465.9|16455.9|16476.9|16464.9|16477.9|16466.9|16462.9|16451.9|159
1605018600000|2020-11-10 14:30:00|16477.9|16465.9|16466.9|16454.9|16499.9|16487.9|16464.9|16453.9|1368
1605018900000|2020-11-10 14:35:00|16465.9|16453.9|16455.9|16443.9|16471.9|16460.9|16450.9|16439.9|723
1605019200000|2020-11-10 14:40:00|16456.9|16444.9|16454.9|16442.9|16461.9|16449.9|16445.9|16433.9|440
1605019500000|2020-11-10 14:45:00|16453.9|16443.9|16455.9|16443.9|16456.9|16444.9|16441.9|16429.9|681
1605019800000|2020-11-10 14:50:00|16454.9|16444.9|16462.9|16451.9|16466.9|16455.9|16454.9|16442.9|502
1605020100000|2020-11-10 14:55:00|16461.9|16450.9|16460.9|16448.9|16470.9|16459.9|16457.9|16446.9|454
1605020400000|2020-11-10 15:00:00|16458.9|16447.9|16470.9|16458.9|16470.9|16459.9|16454.9|16443.9|361
1605020700000|2020-11-10 15:05:00|16469.9|16459.9|16460.9|16449.9|16478.9|16466.9|16452.9|16441.9|432
1605021000000|2020-11-10 15:10:00|16462.9|16450.9|16472.9|16461.9|16480.9|16468.9|16459.9|16447.9|297
1605021300000|2020-11-10 15:15:00|16471.9|16460.9|16480.9|16468.9|16482.9|16470.9|16468.9|16457.9|463
1605021600000|2020-11-10 15:20:00|16479.9|16469.9|16452.9|16440.9|16481.9|16469.9|16449.9|16438.9|311
1605021900000|2020-11-10 15:25:00|16451.9|16441.9|16446.9|16434.9|16455.9|16444.9|16444.9|16433.9|266
1605022200000|2020-11-10 15:30:00|16445.9|16433.9|16445.9|16434.9|16450.9|16439.9|16441.9|16429.9|219
1605022500000|2020-11-10 15:35:00|16444.9|16433.9|16429.9|16418.9|16451.9|16440.9|16429.9|16418.9|500
1605022800000|2020-11-10 15:40:00|16430.9|16419.9|16437.9|16426.9|16440.9|16429.9|16429.9|16418.9|242
1605023100000|2020-11-10 15:45:00|16438.9|16427.9|16459.9|16448.9|16460.9|16449.9|16437.9|16426.9|305
1605023400000|2020-11-10 15:50:00|16458.9|16447.9|16457.9|16446.9|16462.9|16451.9|16453.9|16442.9|303
1605023700000|2020-11-10 15:55:00|16456.9|16445.9|16462.9|16450.9|16469.9|16457.9|16456.9|16444.9|187
1605024000000|2020-11-10 16:00:00|16460.9|16449.9|16476.9|16464.9|16477.9|16466.9|16458.9|16447.9|240
1605024300000|2020-11-10 16:05:00|16477.9|16465.9|16484.9|16472.9|16487.9|16475.9|16474.9|16463.9|576
1605024600000|2020-11-10 16:10:00|16483.9|16473.9|16484.9|16473.9|16489.9|16478.9|16481.9|16470.9|239
1605024900000|2020-11-10 16:15:00|16485.9|16474.9|16469.9|16457.9|16488.9|16477.9|16468.9|16457.9|559
1605025200000|2020-11-10 16:20:00|16468.9|16456.9|16470.9|16459.9|16473.9|16461.9|16464.9|16453.9|441
1605025500000|2020-11-10 16:25:00|16471.9|16458.9|16486.9|16474.9|16489.9|16477.9|16469.9|16458.9|236
1605025800000|2020-11-10 16:30:00|16485.9|16475.9|16481.9|16469.9|16490.9|16479.9|16479.9|16468.9|148
1605026100000|2020-11-10 16:35:00|16480.9|16470.9|16482.9|16470.9|16483.9|16472.9|16472.9|16461.9|159
1605026400000|2020-11-10 16:40:00|16481.9|16471.9|16496.9|16484.9|16498.9|16487.9|16480.9|16468.9|181
1605026700000|2020-11-10 16:45:00|16495.9|16485.9|16494.9|16482.9|16500.9|16489.9|16490.9|16479.9|174
1605027000000|2020-11-10 16:50:00|16493.9|16481.9|16487.9|16475.9|16497.9|16485.9|16480.9|16469.9|130
1605027300000|2020-11-10 16:55:00|16486.9|16474.9|16491.9|16479.9|16498.9|16487.9|16486.9|16474.9|239
1605027600000|2020-11-10 17:00:00|16489.9|16477.9|16506.9|16494.9|16508.9|16497.9|16486.9|16475.9|326
1605027900000|2020-11-10 17:05:00|16507.9|16495.9|16514.9|16502.9|16515.9|16504.9|16500.9|16489.9|148
1605028200000|2020-11-10 17:10:00|16513.9|16503.9|16524.9|16513.9|16525.9|16514.9|16511.9|16500.9|172
1605028500000|2020-11-10 17:15:00|16525.9|16514.9|16517.9|16505.9|16525.9|16514.9|16511.9|16500.9|117
1605028800000|2020-11-10 17:20:00|16516.9|16506.9|16513.9|16502.9|16519.9|16508.9|16511.9|16500.9|42
1605029100000|2020-11-10 17:25:00|16514.9|16501.9|16514.9|16503.9|16517.9|16506.9|16510.9|16499.9|128
1605029400000|2020-11-10 17:30:00|16513.9|16502.9|16520.9|16508.9|16524.9|16512.9|16513.9|16502.9|173
1605029700000|2020-11-10 17:35:00|16519.9|16507.9|16515.9|16503.9|16522.9|16510.9|16513.9|16502.9|165
1605030000000|2020-11-10 17:40:00|16516.9|16504.9|16522.9|16510.9|16527.9|16516.9|16515.9|16503.9|222
1605030300000|2020-11-10 17:45:00|16521.9|16511.9|16529.9|16517.9|16532.9|16521.9|16520.9|16509.9|136
1605030600000|2020-11-10 17:50:00|16528.9|16518.9|16527.9|16516.9|16530.9|16519.9|16524.9|16513.9|116
1605030900000|2020-11-10 17:55:00|16528.9|16515.9|16524.9|16513.9|16530.9|16519.9|16524.9|16513.9|109
1605031200000|2020-11-10 18:00:00|16525.9|16514.9|16532.9|16520.9|16532.9|16521.9|16525.9|16513.9|121
1605031500000|2020-11-10 18:05:00|16531.9|16521.9|16532.9|16520.9|16536.9|16525.9|16530.9|16518.9|181
1605031800000|2020-11-10 18:10:00|16533.9|16522.9|16520.9|16508.9|16533.9|16522.9|16519.9|16508.9|46
1605032100000|2020-11-10 18:15:00|16519.9|16509.9|16522.9|16511.9|16524.9|16512.9|16517.9|16506.9|42
1605032400000|2020-11-10 18:20:00|16521.9|16509.9|16505.9|16493.9|16521.9|16510.9|16505.9|16493.9|131
1605032700000|2020-11-10 18:25:00|16506.9|16494.9|16511.9|16499.9|16511.9|16500.9|16502.9|16491.9|68
1605033000000|2020-11-10 18:30:00|16510.9|16498.9|16507.9|16496.9|16510.9|16499.9|16504.9|16493.9|104
1605033300000|2020-11-10 18:35:00|16508.9|16497.9|16517.9|16506.9|16518.9|16507.9|16507.9|16496.9|96
1605033600000|2020-11-10 18:40:00|16516.9|16505.9|16520.9|16509.9|16522.9|16510.9|16516.9|16505.9|97
1605033900000|2020-11-10 18:45:00|16521.9|16510.9|16518.9|16506.9|16523.9|16512.9|16517.9|16506.9|68
1605034200000|2020-11-10 18:50:00|16519.9|16507.9|16532.9|16520.9|16535.9|16523.9|16519.9|16507.9|266
1605034500000|2020-11-10 18:55:00|16531.9|16521.9|16539.9|16527.9|16540.9|16528.9|16530.9|16519.9|187
1605034800000|2020-11-10 19:00:00|16537.9|16526.9|16531.9|16519.9|16539.9|16527.9|16527.9|16516.9|205
1605035100000|2020-11-10 19:05:00|16532.9|16520.9|16539.9|16528.9|16539.9|16528.9|16532.9|16519.9|77
1605035400000|2020-11-10 19:10:00|16538.9|16527.9|16527.9|16515.9|16539.9|16528.9|16524.9|16513.9|158
1605035700000|2020-11-10 19:15:00|16526.9|16516.9|16511.9|16499.9|16529.9|16518.9|16509.9|16497.9|171
1605036000000|2020-11-10 19:20:00|16512.9|16500.9|16521.9|16509.9|16521.9|16509.9|16508.9|16496.9|78
1605036300000|2020-11-10 19:25:00|16522.9|16510.9|16516.9|16505.9|16525.9|16514.9|16507.9|16495.9|231
1605036600000|2020-11-10 19:30:00|16517.9|16504.9|16534.9|16522.9|16544.9|16532.9|16516.9|16504.9|439
1605036900000|2020-11-10 19:35:00|16533.9|16523.9|16540.9|16528.9|16542.9|16531.9|16532.9|16521.9|288
1605037200000|2020-11-10 19:40:00|16539.9|16529.9|16536.9|16526.9|16546.9|16534.9|16535.9|16523.9|251
1605037500000|2020-11-10 19:45:00|16536.4|16526.4|16533.9|16523.9|16539.4|16529.4|16530.4|16520.4|123
1605037800000|2020-11-10 19:50:00|16532.9|16522.9|16534.4|16524.4|16541.4|16531.4|16531.4|16521.4|80
1605038100000|2020-11-10 19:55:00|16533.4|16523.4|16536.9|16526.9|16538.9|16528.9|16533.4|16523.4|121
1605038400000|2020-11-10 20:00:00|16536.4|16526.4|16532.4|16522.4|16540.9|16530.9|16532.4|16522.4|69
1605038700000|2020-11-10 20:05:00|16532.9|16522.9|16525.9|16515.9|16534.4|16524.4|16522.4|16512.4|69
1605039000000|2020-11-10 20:10:00|16526.4|16516.4|16521.9|16511.9|16532.9|16522.9|16518.4|16508.4|136
1605039300000|2020-11-10 20:15:00|16522.4|16512.4|16538.9|16528.9|16542.4|16532.4|16520.9|16510.9|236
1605039600000|2020-11-10 20:20:00|16539.9|16529.9|16538.9|16528.9|16543.4|16533.4|16535.4|16525.4|182
1605039900000|2020-11-10 20:25:00|16538.4|16528.4|16533.9|16523.9|16538.4|16528.4|16527.4|16517.4|273
1605040200000|2020-11-10 20:30:00|16533.4|16523.4|16528.9|16518.9|16538.4|16528.4|16527.4|16517.4|237
1605040500000|2020-11-10 20:35:00|16529.4|16519.4|16518.4|16508.4|16530.9|16520.9|16516.4|16506.4|208
1605040800000|2020-11-10 20:40:00|16517.9|16507.9|16525.9|16515.9|16527.9|16517.9|16516.4|16506.4|243
1605041100000|2020-11-10 20:45:00|16526.4|16516.4|16519.4|16509.4|16528.9|16518.9|16515.4|16505.4|211
1605041400000|2020-11-10 20:50:00|16520.9|16510.9|16511.4|16501.4|16523.4|16513.4|16511.4|16501.4|217
1605041700000|2020-11-10 20:55:00|16511.9|16501.9|16507.4|16497.4|16515.4|16505.4|16506.9|16496.9|171
1605042000000|2020-11-10 21:00:00|16508.4|16498.4|16516.4|16506.4|16516.4|16506.4|16508.4|16498.4|77
1605042300000|2020-11-10 21:05:00|16515.9|16505.9|16513.9|16503.9|16515.9|16505.9|16513.9|16503.9|59
1605042600000|2020-11-10 21:10:00|16514.4|16504.4|16510.4|16500.4|16516.4|16506.4|16510.4|16500.4|61
1605042900000|2020-11-10 21:15:00|16523.3|16499.3|16519.6|16495.6|16523.3|16499.3|16518.6|16494.6|0
1605043200000|2020-11-10 21:20:00|16519.8|16495.8|16519.4|16495.4|16520.4|16496.4|16518.2|16494.2|0
1605043500000|2020-11-10 21:25:00|16519|16495|16518.9|16494.9|16519.3|16495.3|16515.5|16491.5|0
1605043800000|2020-11-10 21:30:00|16516|16492|16521.1|16497.1|16523|16499|16514.2|16490.2|0
1605044100000|2020-11-10 21:35:00|16522|16498|16526.3|16502.3|16526.3|16502.3|16519.4|16495.4|0
1605044400000|2020-11-10 21:40:00|16525.5|16501.5|16525.9|16501.9|16527.2|16503.2|16523.7|16499.7|0
1605044700000|2020-11-10 21:45:00|16526.7|16502.7|16520.6|16496.6|16526.7|16502.7|16520.6|16496.6|0
1605045000000|2020-11-10 21:50:00|16521.5|16497.5|16518.9|16494.9|16522.4|16498.4|16516.2|16492.2|0
1605045300000|2020-11-10 21:55:00|16518|16494|16528.8|16504.8|16531|16507|16514.5|16490.5|0
1605045600000|2020-11-10 22:00:00|16527.2|16503.2|16527.2|16503.2|16528.1|16504.1|16526.9|16502.9|0
1605045900000|2020-11-10 22:05:00|16527.4|16503.4|16527.6|16503.6|16528.1|16504.1|16527.2|16503.2|0
1605046200000|2020-11-10 22:10:00|16527|16503|16527.3|16503.3|16527.6|16503.6|16526.6|16502.6|0
1605046500000|2020-11-10 22:15:00|16527|16503|16527.8|16503.8|16527.8|16503.8|16527|16503|0
1605046800000|2020-11-10 22:20:00|16528.2|16504.2|16528.5|16504.5|16528.6|16504.6|16527.8|16503.8|0
1605047100000|2020-11-10 22:25:00|16528.6|16504.6|16528.1|16504.1|16530.1|16506.1|16526.4|16502.4|0
1605047400000|2020-11-10 22:30:00|16528|16504|16526.8|16502.8|16528.1|16504.1|16526.8|16502.8|0
1605047700000|2020-11-10 22:35:00|16526.3|16502.3|16526|16502|16526.8|16502.8|16525|16501|0
1605048000000|2020-11-10 22:40:00|16524.7|16500.7|16525.5|16501.5|16527.3|16503.3|16524.4|16500.4|0
1605048300000|2020-11-10 22:45:00|16525.6|16501.6|16524.3|16500.3|16525.8|16501.8|16524|16500|0
1605048600000|2020-11-10 22:50:00|16523.3|16499.3|16523.8|16499.8|16524.3|16500.3|16523|16499|0
1605048900000|2020-11-10 22:55:00|16523.7|16499.7|16525.8|16501.8|16529.1|16505.1|16523.4|16499.4|0
1605049200000|2020-11-10 23:00:00|16528|16504|16544|16520|16547.1|16523.1|16528|16504|0
1605049500000|2020-11-10 23:05:00|16543.5|16519.5|16550.2|16526.2|16552.4|16528.4|16540.5|16516.5|0
1605049800000|2020-11-10 23:10:00|16547.6|16523.6|16544.1|16520.1|16551.5|16527.5|16541.5|16517.5|0
1605050100000|2020-11-10 23:15:00|16543.2|16519.2|16541.5|16517.5|16546.7|16522.7|16540.6|16516.6|0
1605050400000|2020-11-10 23:20:00|16543.6|16519.6|16528.7|16504.7|16543.6|16519.6|16523.9|16499.9|0
1605050700000|2020-11-10 23:25:00|16528.3|16504.3|16535.7|16511.7|16539.2|16515.2|16528.3|16504.3|0
1605051000000|2020-11-10 23:30:00|16534.8|16510.8|16519|16495|16537|16513|16517.7|16493.7|0
1605051300000|2020-11-10 23:35:00|16519.9|16495.9|16526.8|16502.8|16529.9|16505.9|16519.9|16495.9|0
1605051600000|2020-11-10 23:40:00|16527.3|16503.3|16532.1|16508.1|16534.3|16510.3|16523.8|16499.8|0
1605051900000|2020-11-10 23:45:00|16531.7|16507.7|16531.7|16507.7|16538.7|16514.7|16529|16505|0
1605052200000|2020-11-10 23:50:00|16532.5|16508.5|16518.1|16494.1|16532.5|16508.5|16515.1|16491.1|0
1605052500000|2020-11-10 23:55:00|16517.7|16493.7|16501.9|16477.9|16520.3|16496.3|16492.3|16468.3|0
1605052800000|2020-11-11 00:00:00|16501.1|16477.1|16486.4|16462.4|16513.4|16489.4|16482.8|16458.8|0
1605053100000|2020-11-11 00:05:00|16486.5|16462.5|16484.5|16460.5|16498.8|16474.8|16479.5|16455.5|0
1605053400000|2020-11-11 00:10:00|16485.4|16461.4|16497.6|16473.6|16497.6|16473.6|16484.5|16460.5|0
1605053700000|2020-11-11 00:15:00|16498.5|16474.5|16492.5|16468.5|16503.3|16479.3|16484.3|16460.3|0
1605054000000|2020-11-11 00:20:00|16491.3|16467.3|16491.1|16467.1|16500.7|16476.7|16490.4|16466.4|0
1605054300000|2020-11-11 00:25:00|16490.2|16466.2|16488|16464|16495.2|16471.2|16480.8|16456.8|0
1605054600000|2020-11-11 00:30:00|16488.5|16464.5|16484.5|16460.5|16489.8|16465.8|16478.2|16454.2|0
1605054900000|2020-11-11 00:35:00|16484.3|16460.3|16485.2|16461.2|16490.4|16466.4|16482.1|16458.1|0
1605055200000|2020-11-11 00:40:00|16485.6|16461.6|16486.7|16462.7|16490.7|16466.7|16483.5|16459.5|0
1605055500000|2020-11-11 00:45:00|16486.9|16462.9|16477.3|16453.3|16491.8|16467.8|16477.3|16453.3|0
1605055800000|2020-11-11 00:50:00|16477.1|16453.1|16494.3|16470.3|16502.4|16478.4|16473.4|16449.4|0
1605056100000|2020-11-11 00:55:00|16494.1|16470.1|16506.7|16482.7|16510.8|16486.8|16493|16469|0
1605056400000|2020-11-11 01:00:00|16506.2|16482.2|16488.8|16478.8|16523.8|16513.8|16478.3|16468.3|1661
1605056700000|2020-11-11 01:05:00|16489.3|16479.3|16497.8|16487.8|16499.3|16489.3|16485.3|16475.3|724
1605057000000|2020-11-11 01:10:00|16498.3|16488.3|16506.8|16496.8|16508.8|16498.8|16497.3|16487.3|1223
1605057300000|2020-11-11 01:15:00|16506.3|16496.3|16475.3|16465.3|16506.3|16496.3|16470.3|16460.3|2426
1605057600000|2020-11-11 01:20:00|16475.8|16465.8|16465.3|16455.3|16478.8|16468.8|16464.3|16454.3|1010
1605057900000|2020-11-11 01:25:00|16464.8|16454.8|16452.8|16442.8|16476.8|16466.8|16452.8|16442.8|2071
1605058200000|2020-11-11 01:30:00|16453.3|16443.3|16487.8|16477.8|16500.8|16490.8|16448.3|16438.3|10416
1605058500000|2020-11-11 01:35:00|16488.3|16478.3|16538.8|16528.8|16540.3|16530.3|16488.3|16478.3|5979
1605058800000|2020-11-11 01:40:00|16539.3|16529.3|16517.3|16507.3|16542.3|16532.3|16514.8|16504.8|5408
1605059100000|2020-11-11 01:45:00|16516.8|16506.8|16514.8|16504.8|16533.8|16523.8|16502.8|16492.8|5226
1605059400000|2020-11-11 01:50:00|16515.8|16505.8|16494.8|16484.8|16525.8|16515.8|16488.8|16478.8|3585
1605059700000|2020-11-11 01:55:00|16493.8|16483.8|16519.8|16509.8|16530.8|16520.8|16492.8|16482.8|4106
1605060000000|2020-11-11 02:00:00|16521.8|16511.8|16535.8|16525.8|16539.8|16529.8|16516.8|16506.8|3788
1605060300000|2020-11-11 02:05:00|16536.8|16526.8|16514.8|16504.8|16544.8|16534.8|16513.8|16503.8|3345
1605060600000|2020-11-11 02:10:00|16513.8|16503.8|16505.8|16495.8|16528.8|16518.8|16495.8|16485.8|3391
1605060900000|2020-11-11 02:15:00|16506.8|16496.8|16509.8|16499.8|16525.8|16515.8|16490.8|16480.8|2240
1605061200000|2020-11-11 02:20:00|16511.8|16501.8|16520.8|16510.8|16537.8|16527.8|16508.8|16498.8|3808
1605061500000|2020-11-11 02:25:00|16521.8|16511.8|16489.8|16479.8|16531.8|16521.8|16489.8|16479.8|4446
1605061800000|2020-11-11 02:30:00|16490.8|16480.8|16486.8|16476.8|16505.8|16495.8|16470.8|16460.8|5244
1605062100000|2020-11-11 02:35:00|16485.8|16475.8|16497.8|16487.8|16497.8|16487.8|16468.8|16458.8|3216
1605062400000|2020-11-11 02:40:00|16499.8|16489.8|16487.8|16477.8|16508.8|16498.8|16485.8|16475.8|3070
1605062700000|2020-11-11 02:45:00|16489.8|16479.8|16476.8|16466.8|16493.8|16483.8|16472.8|16462.8|2915
1605063000000|2020-11-11 02:50:00|16477.8|16467.8|16471.8|16461.8|16493.8|16483.8|16466.8|16456.8|3694
1605063300000|2020-11-11 02:55:00|16473.8|16463.8|16486.8|16476.8|16493.8|16483.8|16461.8|16451.8|2239
1605063600000|2020-11-11 03:00:00|16487.8|16477.8|16498.8|16488.8|16507.8|16497.8|16483.8|16473.8|2421
1605063900000|2020-11-11 03:05:00|16499.8|16489.8|16512.8|16502.8|16515.8|16505.8|16488.8|16478.8|1230
1605064200000|2020-11-11 03:10:00|16510.8|16500.8|16508.8|16498.8|16523.8|16513.8|16506.8|16496.8|2534
1605064500000|2020-11-11 03:15:00|16507.8|16497.8|16516.8|16506.8|16522.8|16512.8|16502.8|16492.8|2055
1605064800000|2020-11-11 03:20:00|16517.8|16507.8|16535.8|16525.8|16536.8|16526.8|16516.8|16506.8|2846
1605065100000|2020-11-11 03:25:00|16536.8|16526.8|16522.8|16512.8|16548.8|16538.8|16519.8|16509.8|2253
1605065400000|2020-11-11 03:30:00|16521.8|16511.8|16510.8|16500.8|16522.8|16512.8|16504.8|16494.8|1196
1605065700000|2020-11-11 03:35:00|16507.8|16497.8|16507.8|16497.8|16511.8|16501.8|16503.8|16493.8|395
1605066000000|2020-11-11 03:40:00|16508.8|16498.8|16507.8|16497.8|16514.8|16504.8|16505.8|16495.8|340
1605066300000|2020-11-11 03:45:00|16508.8|16498.8|16506.8|16496.8|16509.8|16499.8|16504.8|16494.8|302
1605066600000|2020-11-11 03:50:00|16505.8|16495.8|16510.8|16500.8|16513.8|16503.8|16502.8|16492.8|302
1605066900000|2020-11-11 03:55:00|16511.8|16501.8|16509.8|16499.8|16513.8|16503.8|16506.8|16496.8|378
1605067200000|2020-11-11 04:00:00|16508.8|16498.8|16511.8|16501.8|16511.8|16501.8|16505.8|16495.8|125
1605067500000|2020-11-11 04:05:00|16510.8|16500.8|16508.8|16498.8|16511.8|16501.8|16505.8|16495.8|87
1605067800000|2020-11-11 04:10:00|16507.8|16497.8|16511.8|16501.8|16512.8|16502.8|16505.8|16495.8|82
1605068100000|2020-11-11 04:15:00|16510.8|16500.8|16509.8|16499.8|16512.8|16502.8|16509.8|16499.8|91
1605068400000|2020-11-11 04:20:00|16510.8|16500.8|16508.8|16498.8|16511.8|16501.8|16507.8|16497.8|119
1605068700000|2020-11-11 04:25:00|16507.8|16497.8|16506.8|16496.8|16512.8|16502.8|16506.8|16496.8|98
1605069000000|2020-11-11 04:30:00|16505.8|16495.8|16507.8|16497.8|16508.8|16498.8|16502.8|16492.8|237
1605069300000|2020-11-11 04:35:00|16508.8|16498.8|16515.8|16505.8|16515.8|16505.8|16504.8|16494.8|168
1605069600000|2020-11-11 04:40:00|16513.8|16503.8|16511.8|16501.8|16513.8|16503.8|16509.8|16499.8|144
1605069900000|2020-11-11 04:45:00|16512.8|16502.8|16513.8|16503.8|16514.8|16504.8|16510.8|16500.8|169
1605070200000|2020-11-11 04:50:00|16512.8|16502.8|16510.8|16500.8|16514.8|16504.8|16510.8|16500.8|161
1605070500000|2020-11-11 04:55:00|16509.8|16499.8|16508.8|16498.8|16514.8|16504.8|16507.8|16497.8|275
1605070800000|2020-11-11 05:00:00|16510.8|16500.8|16521.8|16511.8|16523.8|16513.8|16499.8|16489.8|4042
1605071100000|2020-11-11 05:05:00|16522.8|16512.8|16497.8|16487.8|16522.8|16512.8|16494.8|16484.8|3142
1605071400000|2020-11-11 05:10:00|16499.8|16489.8|16499.8|16489.8|16508.8|16498.8|16481.8|16471.8|3475
1605071700000|2020-11-11 05:15:00|16500.8|16490.8|16516.8|16506.8|16519.8|16509.8|16496.8|16486.8|2602
1605072000000|2020-11-11 05:20:00|16515.8|16505.8|16520.8|16510.8|16532.8|16522.8|16515.8|16505.8|2829
1605072300000|2020-11-11 05:25:00|16519.8|16509.8|16509.8|16499.8|16526.8|16516.8|16506.8|16496.8|3015
1605072600000|2020-11-11 05:30:00|16508.8|16498.8|16501.8|16491.8|16525.8|16515.8|16498.8|16488.8|3582
1605072900000|2020-11-11 05:35:00|16502.8|16492.8|16487.8|16477.8|16518.8|16508.8|16485.8|16475.8|2772
1605073200000|2020-11-11 05:40:00|16486.8|16476.8|16475.8|16465.8|16487.8|16477.8|16467.8|16457.8|3968
1605073500000|2020-11-11 05:45:00|16474.8|16464.8|16442.8|16432.8|16481.8|16471.8|16439.8|16429.8|3690
1605073800000|2020-11-11 05:50:00|16441.8|16431.8|16438.8|16428.8|16454.8|16444.8|16433.8|16423.8|3541
1605074100000|2020-11-11 05:55:00|16437.8|16427.8|16461.8|16451.8|16462.8|16452.8|16426.8|16416.8|3995
1605074400000|2020-11-11 06:00:00|16460.8|16450.8|16475.8|16465.8|16477.8|16467.8|16454.8|16444.8|3879
1605074700000|2020-11-11 06:05:00|16477.8|16467.8|16469.8|16459.8|16479.8|16469.8|16465.8|16455.8|1808
1605075000000|2020-11-11 06:10:00|16468.8|16458.8|16461.8|16451.8|16477.8|16467.8|16452.8|16442.8|2099
1605075300000|2020-11-11 06:15:00|16460.8|16450.8|16456.8|16446.8|16470.8|16460.8|16452.8|16442.8|2029
1605075600000|2020-11-11 06:20:00|16455.8|16445.8|16464.8|16454.8|16466.8|16456.8|16440.8|16430.8|2524
1605075900000|2020-11-11 06:25:00|16465.8|16455.8|16465.8|16455.8|16482.8|16472.8|16461.8|16451.8|2841
1605076200000|2020-11-11 06:30:00|16467.8|16457.8|16464.8|16454.8|16476.8|16466.8|16459.8|16449.8|1870
1605076500000|2020-11-11 06:35:00|16463.8|16453.8|16451.8|16441.8|16466.8|16456.8|16450.8|16440.8|1928
1605076800000|2020-11-11 06:40:00|16450.8|16440.8|16426.8|16416.8|16460.8|16450.8|16426.8|16416.8|3326
1605077100000|2020-11-11 06:45:00|16425.8|16415.8|16424.8|16414.8|16434.8|16424.8|16416.8|16406.8|5818
1605077400000|2020-11-11 06:50:00|16425.8|16415.8|16414.8|16404.8|16426.8|16416.8|16409.8|16399.8|3847
1605077700000|2020-11-11 06:55:00|16415.8|16405.8|16425.8|16415.8|16428.8|16418.8|16410.8|16400.8|4519
1605078000000|2020-11-11 07:00:00|16416|16406|16425|16415|16428|16418|16411|16401|1806
1605078300000|2020-11-11 07:05:00|16426|16416|16446|16436|16446|16436|16419|16409|987
1605078600000|2020-11-11 07:10:00|16447|16437|16451|16441|16454|16444|16441|16431|1366
1605078900000|2020-11-11 07:15:00|16450|16440|16434|16424|16451|16441|16430|16420|426
1605079200000|2020-11-11 07:20:00|16433|16423|16420|16410|16436|16426|16420|16410|435
1605079500000|2020-11-11 07:25:00|16419|16409|16405|16395|16421|16411|16405|16395|518
1605079800000|2020-11-11 07:30:00|16404|16394|16403|16393|16412|16402|16399|16389|551
1605080100000|2020-11-11 07:35:00|16402|16392|16387|16377|16404|16394|16387|16377|510
1605080400000|2020-11-11 07:40:00|16388|16378|16372|16362|16389|16379|16369|16359|1718
1605080700000|2020-11-11 07:45:00|16374|16364|16358|16348|16376|16366|16357|16347|1284
1605081000000|2020-11-11 07:50:00|16359|16349|16372|16362|16374|16364|16358|16348|545
1605081300000|2020-11-11 07:55:00|16371|16361|16340|16330|16372|16362|16340|16330|2424
1605081600000|2020-11-11 08:00:00|16341|16329|16380|16369|16382|16371|16340|16328|1299
1605081900000|2020-11-11 08:05:00|16381|16368|16371|16359|16382|16371|16358|16347|1062
1605082200000|2020-11-11 08:10:00|16369|16357|16359|16348|16370|16358|16344|16332|1208
1605082500000|2020-11-11 08:15:00|16358|16347|16374|16363|16380|16369|16357|16346|786
1605082800000|2020-11-11 08:20:00|16373|16362|16366|16355|16387|16375|16365|16354|779
1605083100000|2020-11-11 08:25:00|16367|16356|16380|16367|16395|16384|16367|16356|828
1605083400000|2020-11-11 08:30:00|16381.6|16357.6|16355.2|16331.2|16381.8|16357.8|16347|16323|0
1605083700000|2020-11-11 08:35:00|16354.8|16330.8|16377.9|16353.9|16378.8|16354.8|16352.2|16328.2|196
1605084000000|2020-11-11 08:40:00|16378.1|16354.1|16405.2|16381.2|16412.2|16388.2|16378.1|16354.1|0
1605084300000|2020-11-11 08:45:00|16405.7|16381.7|16417.1|16393.1|16423.1|16399.1|16390.9|16366.9|0
1605084600000|2020-11-11 08:50:00|16417.6|16393.6|16396.4|16372.4|16423.3|16399.3|16396.4|16372.4|0
1605084900000|2020-11-11 08:55:00|16396.9|16372.9|16426.7|16402.7|16433|16409|16395.1|16371.1|0
1605085200000|2020-11-11 09:00:00|16383|16371|16407|16394|16413|16400|16383|16371|833
1605085500000|2020-11-11 09:05:00|16408|16395|16406|16394|16411|16399|16401|16389|688
1605085800000|2020-11-11 09:10:00|16405|16395|16407|16395|16414|16402|16405|16393|237
1605086100000|2020-11-11 09:15:00|16408|16396|16416|16405|16419|16408|16403|16392|456
1605086400000|2020-11-11 09:20:00|16417|16404|16432|16420|16434|16423|16415|16404|314
1605086700000|2020-11-11 09:25:00|16433|16421|16432|16420|16446|16435|16428|16417|502
1605087000000|2020-11-11 09:30:00|16431|16419|16418|16406|16433|16421|16416|16405|207
1605087300000|2020-11-11 09:35:00|16417|16405|16419|16408|16423|16411|16415|16404|66
1605087600000|2020-11-11 09:40:00|16420|16409|16431|16420|16437|16426|16420|16409|203
1605087900000|2020-11-11 09:45:00|16432|16421|16434|16422|16443|16432|16432|16420|211
1605088200000|2020-11-11 09:50:00|16435|16423|16435|16424|16437|16426|16431|16420|108
1605088500000|2020-11-11 09:55:00|16436|16425|16435|16423|16442|16430|16434|16423|172
1605088800000|2020-11-11 10:00:00|16436|16424|16431|16420|16437|16426|16431|16420|145
1605089100000|2020-11-11 10:05:00|16432|16419|16426|16414|16432|16420|16425|16413|155
1605089400000|2020-11-11 10:10:00|16425|16413|16422|16410|16427|16415|16418|16406|150
1605089700000|2020-11-11 10:15:00|16424|16412|16430|16418|16432|16421|16424|16412|40
1605090000000|2020-11-11 10:20:00|16429|16417|16436|16424|16436|16425|16428|16417|75
1605090300000|2020-11-11 10:25:00|16435|16423|16443|16432|16444|16433|16432|16420|98
1605090600000|2020-11-11 10:30:00|16442|16431|16439|16427|16444|16432|16435|16424|206
1605090900000|2020-11-11 10:35:00|16438|16426|16444|16433|16444|16433|16435|16423|45
1605091200000|2020-11-11 10:40:00|16443|16432|16440|16429|16444|16432|16438|16427|48
1605091500000|2020-11-11 10:45:00|16442|16430|16438|16426|16442|16430|16435|16424|107
1605091800000|2020-11-11 10:50:00|16439|16427|16439|16428|16443|16432|16437|16426|79
1605092100000|2020-11-11 10:55:00|16438|16427|16442|16430|16446|16435|16437|16426|77
1605092400000|2020-11-11 11:00:00|16441|16429|16445|16433|16451|16440|16439|16427|140
1605092700000|2020-11-11 11:05:00|16444|16432|16439|16427|16445|16434|16438|16426|38
1605093000000|2020-11-11 11:10:00|16440|16428|16433|16422|16442|16430|16433|16422|35
1605093300000|2020-11-11 11:15:00|16434|16423|16439|16428|16444|16431|16432|16421|94
1605093600000|2020-11-11 11:20:00|16440|16429|16438|16426|16445|16433|16437|16426|44
1605093900000|2020-11-11 11:25:00|16437|16427|16441|16429|16442|16431|16437|16427|50
1605094200000|2020-11-11 11:30:00|16442|16430|16442|16430|16445|16434|16442|16430|44
1605094500000|2020-11-11 11:35:00|16443|16431|16442|16431|16446|16434|16439|16428|58
1605094800000|2020-11-11 11:40:00|16443|16432|16435|16423|16443|16432|16433|16422|63
1605095100000|2020-11-11 11:45:00|16436|16424|16433|16422|16436|16425|16429|16418|35
1605095400000|2020-11-11 11:50:00|16432|16421|16434|16422|16435|16423|16429|16418|19
1605095700000|2020-11-11 11:55:00|16433|16423|16434|16422|16436|16425|16430|16419|33
1605096000000|2020-11-11 12:00:00|16433|16421|16414|16402|16435|16424|16412|16401|382
1605096300000|2020-11-11 12:05:00|16413|16401|16407|16396|16416|16404|16407|16395|178
1605096600000|2020-11-11 12:10:00|16406|16395|16404|16392|16407|16395|16401|16390|241
1605096900000|2020-11-11 12:15:00|16405|16393|16414|16402|16414|16403|16404|16392|212
1605097200000|2020-11-11 12:20:00|16415|16403|16414|16402|16416|16405|16412|16401|110
1605097500000|2020-11-11 12:25:00|16415|16403|16410|16399|16416|16405|16410|16399|120
1605097800000|2020-11-11 12:30:00|16411|16400|16411|16399|16415|16404|16410|16399|125
1605098100000|2020-11-11 12:35:00|16410|16400|16407|16395|16412|16401|16405|16393|140
1605098400000|2020-11-11 12:40:00|16406|16394|16400|16389|16407|16396|16400|16389|176
1605098700000|2020-11-11 12:45:00|16399|16388|16401|16390|16402|16391|16397|16386|152
1605099000000|2020-11-11 12:50:00|16402|16391|16400|16389|16403|16391|16399|16388|281
1605099300000|2020-11-11 12:55:00|16399|16388|16398|16387|16404|16392|16398|16386|194
1605099600000|2020-11-11 13:00:00|16399|16388|16398|16387|16399|16388|16396|16385|305
1605099900000|2020-11-11 13:05:00|16397|16386|16398|16387|16400|16388|16396|16385|371
1605100200000|2020-11-11 13:10:00|16399|16388|16398|16386|16399|16388|16396|16385|122
1605100500000|2020-11-11 13:15:00|16396|16385|16399|16388|16400|16389|16386|16374|541
1605100800000|2020-11-11 13:20:00|16398|16387|16410|16399|16410|16399|16398|16386|84
1605101100000|2020-11-11 13:25:00|16411|16400|16408|16396|16411|16400|16406|16395|62
1605101400000|2020-11-11 13:30:00|16407|16395|16410|16399|16413|16401|16407|16395|106
1605101700000|2020-11-11 13:35:00|16411|16401|16409|16397|16412|16401|16407|16396|69
1605102000000|2020-11-11 13:40:00|16408|16396|16405|16393|16409|16397|16402|16391|72
1605102300000|2020-11-11 13:45:00|16404|16392|16401|16390|16407|16396|16401|16389|80
1605102600000|2020-11-11 13:50:00|16402|16391|16401|16389|16408|16396|16398|16387|176
1605102900000|2020-11-11 13:55:00|16400|16388|16398|16386|16404|16393|16398|16386|48
1605103200000|2020-11-11 14:00:00|16397|16387|16397|16385|16401|16389|16397|16385|73
1605103500000|2020-11-11 14:05:00|16396|16386|16396|16384|16398|16387|16391|16380|51
1605103800000|2020-11-11 14:10:00|16397|16385|16406|16395|16406|16395|16397|16385|24
1605104100000|2020-11-11 14:15:00|16405|16394|16400|16389|16407|16395|16398|16386|134
1605104400000|2020-11-11 14:20:00|16399|16388|16401|16389|16403|16392|16399|16387|75
1605104700000|2020-11-11 14:25:00|16400|16388|16401|16389|16401|16390|16398|16386|133
1605105000000|2020-11-11 14:30:00|16400|16390|16409|16398|16409|16398|16393|16381|667
1605105300000|2020-11-11 14:35:00|16408|16397|16413|16401|16415|16404|16402|16390|317
1605105600000|2020-11-11 14:40:00|16412|16402|16432|16421|16432|16421|16408|16397|408
1605105900000|2020-11-11 14:45:00|16433|16423|16425|16413|16436|16424|16420|16409|329
1605106200000|2020-11-11 14:50:00|16426|16414|16422|16411|16433|16422|16422|16411|240
1605106500000|2020-11-11 14:55:00|16423|16412|16415|16403|16426|16415|16410|16398|160
1605106800000|2020-11-11 15:00:00|16416|16404|16422|16410|16429|16418|16414|16403|222
1605107100000|2020-11-11 15:05:00|16423|16411|16436|16424|16440|16429|16422|16410|224
1605107400000|2020-11-11 15:10:00|16435|16423|16438|16427|16439|16427|16428|16416|223
1605107700000|2020-11-11 15:15:00|16437|16426|16428|16417|16444|16433|16424|16412|770
1605108000000|2020-11-11 15:20:00|16429|16416|16420|16409|16430|16419|16419|16407|451
1605108300000|2020-11-11 15:25:00|16419|16408|16425|16413|16427|16416|16418|16407|536
1605108600000|2020-11-11 15:30:00|16426|16414|16421|16409|16431|16420|16419|16408|493
1605108900000|2020-11-11 15:35:00|16423|16410|16412|16401|16432|16421|16412|16401|503
1605109200000|2020-11-11 15:40:00|16413|16400|16410|16399|16417|16406|16406|16395|315
1605109500000|2020-11-11 15:45:00|16411|16400|16408|16396|16413|16401|16403|16392|195
1605109800000|2020-11-11 15:50:00|16407|16397|16414|16402|16415|16403|16405|16394|282
1605110100000|2020-11-11 15:55:00|16415|16403|16418|16407|16422|16411|16414|16403|163
1605110400000|2020-11-11 16:00:00|16417|16406|16416|16405|16420|16409|16411|16400|247
1605110700000|2020-11-11 16:05:00|16415|16404|16412|16401|16418|16407|16411|16400|384
1605111000000|2020-11-11 16:10:00|16411|16400|16414|16403|16418|16407|16410|16399|391
1605111300000|2020-11-11 16:15:00|16413|16402|16412|16401|16415|16404|16407|16396|184
1605111600000|2020-11-11 16:20:00|16414|16402|16409|16397|16415|16403|16405|16394|245
1605111900000|2020-11-11 16:25:00|16410|16398|16417|16405|16420|16409|16408|16397|306
1605112200000|2020-11-11 16:30:00|16416|16406|16411|16400|16418|16406|16409|16398|161
1605112500000|2020-11-11 16:35:00|16410|16399|16401|16390|16410|16400|16399|16388|237
1605112800000|2020-11-11 16:40:00|16402|16391|16405|16393|16406|16395|16401|16390|63
1605113100000|2020-11-11 16:45:00|16404|16392|16408|16396|16409|16398|16398|16387|73
1605113400000|2020-11-11 16:50:00|16409|16397|16408|16396|16415|16404|16404|16393|150
1605113700000|2020-11-11 16:55:00|16409|16397|16415|16404|16415|16404|16409|16396|34
1605114000000|2020-11-11 17:00:00|16416|16405|16418|16406|16420|16409|16409|16398|171
1605114300000|2020-11-11 17:05:00|16419|16407|16430|16418|16430|16418|16419|16407|113
1605114600000|2020-11-11 17:10:00|16429|16419|16428|16416|16430|16419|16426|16415|46
1605114900000|2020-11-11 17:15:00|16429|16417|16423|16412|16430|16419|16422|16410|32
1605115200000|2020-11-11 17:20:00|16424|16410|16419|16407|16424|16410|16414|16403|288
1605115500000|2020-11-11 17:25:00|16418|16406|16424|16412|16426|16415|16418|16406|101
1605115800000|2020-11-11 17:30:00|16425|16413|16434|16422|16434|16423|16425|16413|40
1605116100000|2020-11-11 17:35:00|16433|16421|16432|16420|16437|16426|16431|16420|47
1605116400000|2020-11-11 17:40:00|16433|16421|16431|16419|16434|16422|16428|16417|17
1605116700000|2020-11-11 17:45:00|16430|16420|16432|16420|16435|16423|16430|16420|24
1605117000000|2020-11-11 17:50:00|16431|16421|16432|16420|16433|16421|16429|16418|24
1605117300000|2020-11-11 17:55:00|16431|16419|16434|16422|16434|16423|16426|16415|97
1605117600000|2020-11-11 18:00:00|16433|16423|16428|16416|16434|16423|16426|16415|40
1605117900000|2020-11-11 18:05:00|16427|16417|16428|16416|16428|16417|16423|16412|67
1605118200000|2020-11-11 18:10:00|16427|16415|16427|16415|16429|16418|16424|16413|61
1605118500000|2020-11-11 18:15:00|16428|16416|16433|16421|16433|16421|16427|16415|29
1605118800000|2020-11-11 18:20:00|16432|16420|16430|16419|16435|16423|16429|16418|138
1605119100000|2020-11-11 18:25:00|16429|16418|16431|16419|16431|16419|16425|16413|80
1605119400000|2020-11-11 18:30:00|16432|16420|16434|16422|16437|16425|16432|16420|88
1605119700000|2020-11-11 18:35:00|16433|16423|16442|16431|16442|16431|16433|16423|57
1605120000000|2020-11-11 18:40:00|16441|16430|16437|16426|16443|16432|16437|16426|176
1605120300000|2020-11-11 18:45:00|16436|16425|16433|16422|16436|16425|16433|16422|161
1605120600000|2020-11-11 18:50:00|16434|16423|16435|16424|16435|16424|16430|16419|154
1605120900000|2020-11-11 18:55:00|16436|16423|16431|16419|16436|16424|16428|16417|80
1605121200000|2020-11-11 19:00:00|16432|16420|16437|16425|16437|16426|16430|16419|29
1605121500000|2020-11-11 19:05:00|16436|16424|16433|16421|16437|16426|16432|16421|30
1605121800000|2020-11-11 19:10:00|16431|16420|16432|16421|16434|16423|16431|16420|23
1605122100000|2020-11-11 19:15:00|16433|16420|16436|16424|16438|16426|16433|16420|65
1605122400000|2020-11-11 19:20:00|16435|16423|16434|16422|16438|16426|16433|16422|105
1605122700000|2020-11-11 19:25:00|16433|16421|16426|16413|16434|16421|16424|16412|139
1605123000000|2020-11-11 19:30:00|16425|16414|16429|16417|16432|16421|16421|16410|169
1605123300000|2020-11-11 19:35:00|16428|16416|16430|16418|16433|16422|16427|16416|80
1605123600000|2020-11-11 19:40:00|16429|16417|16427.5|16417.5|16429|16417.5|16424|16412|193
1605123900000|2020-11-11 19:45:00|16427|16417|16411|16401|16428.5|16418.5|16406.5|16396.5|216
1605124200000|2020-11-11 19:50:00|16410.5|16400.5|16406.5|16396.5|16411.5|16401.5|16404.5|16394.5|84
1605124500000|2020-11-11 19:55:00|16406|16396|16414|16404|16415.5|16405.5|16404.5|16394.5|78
1605124800000|2020-11-11 20:00:00|16413.5|16403.5|16413.5|16403.5|16414.5|16404.5|16409.5|16399.5|50
1605125100000|2020-11-11 20:05:00|16413|16403|16418|16408|16418|16408|16411|16401|27
1605125400000|2020-11-11 20:10:00|16417.5|16407.5|16420|16410|16423.5|16413.5|16415.5|16405.5|133
1605125700000|2020-11-11 20:15:00|16419.5|16409.5|16420|16410|16420.5|16410.5|16410.5|16400.5|223
1605126000000|2020-11-11 20:20:00|16419.5|16409.5|16414|16404|16421.5|16411.5|16409.5|16399.5|177
1605126300000|2020-11-11 20:25:00|16414.5|16404.5|16408|16398|16418.5|16408.5|16407.5|16397.5|105
1605126600000|2020-11-11 20:30:00|16407.5|16397.5|16415.5|16405.5|16420.5|16410.5|16406.5|16396.5|141
1605126900000|2020-11-11 20:35:00|16415|16405|16422.5|16412.5|16423|16413|16412.5|16402.5|41
1605127200000|2020-11-11 20:40:00|16423|16413|16427|16417|16427.5|16417.5|16421|16411|40
1605127500000|2020-11-11 20:45:00|16426.5|16416.5|16430|16420|16430.5|16420.5|16422.5|16412.5|108
1605127800000|2020-11-11 20:50:00|16430.5|16420.5|16429.5|16419.5|16435|16425|16428|16418|56
1605128100000|2020-11-11 20:55:00|16429|16419|16424.5|16414.5|16429.5|16419.5|16419.5|16409.5|423
1605128400000|2020-11-11 21:00:00|16425|16415|16430.5|16420.5|16430.5|16420.5|16413|16403|202
1605128700000|2020-11-11 21:05:00|16426.5|16416.5|16425.5|16415.5|16426.5|16416.5|16424.5|16414.5|18
1605129000000|2020-11-11 21:10:00|16425|16415|16424|16414|16425|16415|16423.5|16413.5|13
1605129300000|2020-11-11 21:15:00|16432.5|16408.5|16432.9|16408.9|16433.4|16409.4|16431.4|16407.4|0
1605129600000|2020-11-11 21:20:00|16433.1|16409.1|16434.5|16410.5|16434.5|16410.5|16432.9|16408.9|0
1605129900000|2020-11-11 21:25:00|16434.9|16410.9|16434.1|16410.1|16434.9|16410.9|16432.4|16408.4|0
1605130200000|2020-11-11 21:30:00|16433.7|16409.7|16438.8|16414.8|16444|16420|16430.2|16406.2|0
1605130500000|2020-11-11 21:35:00|16437.1|16413.1|16443.1|16419.1|16444|16420|16436.2|16412.2|0
1605130800000|2020-11-11 21:40:00|16444|16420|16438.8|16414.8|16444|16420|16438|16414|0
1605131100000|2020-11-11 21:45:00|16438|16414|16441.4|16417.4|16441.4|16417.4|16434.5|16410.5|0
1605131400000|2020-11-11 21:50:00|16440.5|16416.5|16443.6|16419.6|16445.3|16421.3|16438.8|16414.8|0
1605131700000|2020-11-11 21:55:00|16441.8|16417.8|16435.5|16411.5|16441.8|16417.8|16433.2|16409.2|0
1605132000000|2020-11-11 22:00:00|16435.7|16411.7|16435.1|16411.1|16436.1|16412.1|16434.6|16410.6|0
1605132300000|2020-11-11 22:05:00|16435.3|16411.3|16435|16411|16435.7|16411.7|16434.1|16410.1|0
1605132600000|2020-11-11 22:10:00|16434.9|16410.9|16436.6|16412.6|16436.8|16412.8|16434.6|16410.6|0
1605132900000|2020-11-11 22:15:00|16438|16414|16438.1|16414.1|16439.1|16415.1|16437|16413|0
1605133200000|2020-11-11 22:20:00|16438.2|16414.2|16438.5|16414.5|16438.6|16414.6|16438.2|16414.2|0
1605133500000|2020-11-11 22:25:00|16438.4|16414.4|16438|16414|16438.9|16414.9|16437.4|16413.4|0
1605133800000|2020-11-11 22:30:00|16438.2|16414.2|16437.4|16413.4|16438.2|16414.2|16437.3|16413.3|0
1605134100000|2020-11-11 22:35:00|16437.5|16413.5|16437.3|16413.3|16438|16414|16437.3|16413.3|0
1605134400000|2020-11-11 22:40:00|16438|16414|16437.5|16413.5|16438|16414|16437.3|16413.3|0
1605134700000|2020-11-11 22:45:00|16437.4|16413.4|16437.6|16413.6|16437.9|16413.9|16436.4|16412.4|0
1605135000000|2020-11-11 22:50:00|16437.5|16413.5|16438.5|16414.5|16439.8|16415.8|16437.2|16413.2|0
1605135300000|2020-11-11 22:55:00|16438.8|16414.8|16439.8|16415.8|16439.8|16415.8|16437.9|16413.9|0
1605135600000|2020-11-11 23:00:00|16437.5|16413.5|16430.1|16406.1|16439.3|16415.3|16420.7|16396.7|0
1605135900000|2020-11-11 23:05:00|16429.7|16405.7|16421.9|16397.9|16430.6|16406.6|16420.6|16396.6|0
1605136200000|2020-11-11 23:10:00|16421.5|16397.5|16426.9|16402.9|16430.4|16406.4|16420|16396|0
1605136500000|2020-11-11 23:15:00|16427.3|16403.3|16425.2|16401.2|16429.5|16405.5|16423.5|16399.5|0
1605136800000|2020-11-11 23:20:00|16426|16402|16431.2|16407.2|16431.2|16407.2|16426|16402|0
1605137100000|2020-11-11 23:25:00|16432.5|16408.5|16430.8|16406.8|16433|16409|16428.6|16404.6|0
1605137400000|2020-11-11 23:30:00|16430.4|16406.4|16436.4|16412.4|16436.4|16412.4|16430.4|16406.4|0
1605137700000|2020-11-11 23:35:00|16436|16412|16436.4|16412.4|16436.4|16412.4|16435.5|16411.5|0
1605138000000|2020-11-11 23:40:00|16435.5|16411.5|16420.9|16396.9|16435.5|16411.5|16418.3|16394.3|0
1605138300000|2020-11-11 23:45:00|16419.6|16395.6|16425.6|16401.6|16426.9|16402.9|16415.7|16391.7|0
1605138600000|2020-11-11 23:50:00|16426|16402|16424.3|16400.3|16427.8|16403.8|16422.6|16398.6|0
1605138900000|2020-11-11 23:55:00|16423.5|16399.5|16418.3|16394.3|16426|16402|16415.2|16391.2|0
1605139200000|2020-11-12 00:00:00|16417.8|16393.8|16410.7|16386.7|16421|16397|16409|16385|0
1605139500000|2020-11-12 00:05:00|16411.6|16387.6|16418.5|16394.5|16419.4|16395.4|16409.9|16385.9|0
1605139800000|2020-11-12 00:10:00|16419.4|16395.4|16418.9|16394.9|16421.1|16397.1|16415|16391|0
1605140100000|2020-11-12 00:15:00|16417.6|16393.6|16403.7|16379.7|16419.4|16395.4|16402.7|16378.7|0
1605140400000|2020-11-12 00:20:00|16403.5|16379.5|16392.3|16368.3|16406.9|16382.9|16387.5|16363.5|0
1605140700000|2020-11-12 00:25:00|16392.1|16368.1|16400.3|16376.3|16402.7|16378.7|16392.1|16368.1|0
1605141000000|2020-11-12 00:30:00|16401.5|16377.5|16406.4|16382.4|16408|16384|16397.7|16373.7|0
1605141300000|2020-11-12 00:35:00|16406.1|16382.1|16413|16389|16421.5|16397.5|16402.9|16378.9|0
1605141600000|2020-11-12 00:40:00|16413.2|16389.2|16412|16388|16420.6|16396.6|16410.9|16386.9|0
1605141900000|2020-11-12 00:45:00|16411.8|16387.8|16428.7|16404.7|16429.1|16405.1|16405.9|16381.9|0
1605142200000|2020-11-12 00:50:00|16428.5|16404.5|16420.5|16396.5|16428.5|16404.5|16420|16396|0
1605142500000|2020-11-12 00:55:00|16420.7|16396.7|16417|16393|16427.2|16403.2|16411.3|16387.3|0
1605142800000|2020-11-12 01:00:00|16415.8|16391.8|16417.5|16407.5|16459|16449|16414|16391.8|2627
1605143100000|2020-11-12 01:05:00|16416.5|16406.5|16412|16402|16416.5|16406.5|16400.5|16390.5|1256
1605143400000|2020-11-12 01:10:00|16412.5|16402.5|16415.5|16405.5|16434.5|16424.5|16411|16401|1408
1605143700000|2020-11-12 01:15:00|16417|16407|16392.5|16382.5|16419|16409|16391|16381|3752
1605144000000|2020-11-12 01:20:00|16393|16383|16429|16419|16440|16430|16391.5|16381.5|1870
1605144300000|2020-11-12 01:25:00|16429.5|16419.5|16440.5|16430.5|16441|16431|16424|16414|1244
1605144600000|2020-11-12 01:30:00|16448|16438|16437.5|16427.5|16463.5|16453.5|16421.5|16411.5|9869
1605144900000|2020-11-12 01:35:00|16437|16427|16414|16404|16451|16441|16408|16398|3943
1605145200000|2020-11-12 01:40:00|16413.5|16403.5|16422.5|16412.5|16433.5|16423.5|16411|16401|3760
1605145500000|2020-11-12 01:45:00|16423|16413|16438|16428|16438|16428|16414|16404|4938
1605145800000|2020-11-12 01:50:00|16437|16427|16415|16405|16444|16434|16412|16402|3473
1605146100000|2020-11-12 01:55:00|16416|16406|16394|16384|16427|16417|16392|16382|3335
1605146400000|2020-11-12 02:00:00|16392|16382|16392|16382|16409|16399|16386|16376|3423
1605146700000|2020-11-12 02:05:00|16393|16383|16329|16319|16393|16383|16323|16313|7348
1605147000000|2020-11-12 02:10:00|16330|16320|16346|16336|16367|16357|16329|16319|4064
1605147300000|2020-11-12 02:15:00|16345|16335|16321|16311|16345|16335|16312|16302|3186
1605147600000|2020-11-12 02:20:00|16319|16309|16339|16329|16341|16331|16308|16298|3871
1605147900000|2020-11-12 02:25:00|16338|16328|16309|16299|16344|16334|16309|16299|2832
1605148200000|2020-11-12 02:30:00|16308|16298|16332|16322|16334|16324|16304|16294|2701
1605148500000|2020-11-12 02:35:00|16333|16323|16315|16305|16333|16323|16314|16304|2162
1605148800000|2020-11-12 02:40:00|16314|16304|16313|16303|16324|16314|16307|16297|1719
1605149100000|2020-11-12 02:45:00|16312|16302|16336|16326|16337|16327|16298|16288|3210
1605149400000|2020-11-12 02:50:00|16333|16323|16344|16334|16350|16340|16333|16323|1620
1605149700000|2020-11-12 02:55:00|16345|16335|16377|16367|16379|16369|16338|16328|3844
1605150000000|2020-11-12 03:00:00|16378|16368|16364|16354|16382|16372|16359|16349|4151
1605150300000|2020-11-12 03:05:00|16365|16355|16355|16345|16377|16367|16354|16344|1920
1605150600000|2020-11-12 03:10:00|16356|16346|16330|16320|16362|16352|16329|16319|2238
1605150900000|2020-11-12 03:15:00|16329|16319|16304|16294|16335|16325|16302|16292|2897
1605151200000|2020-11-12 03:20:00|16307|16297|16287|16277|16321|16311|16277|16267|4755
1605151500000|2020-11-12 03:25:00|16286|16276|16300|16290|16306|16296|16282|16272|1916
1605151800000|2020-11-12 03:30:00|16301|16291|16280|16270|16301|16291|16278|16268|1440
1605152100000|2020-11-12 03:35:00|16281|16271|16275|16265|16286|16276|16270|16260|996
1605152400000|2020-11-12 03:40:00|16276|16266|16287|16277|16289|16279|16276|16266|335
1605152700000|2020-11-12 03:45:00|16286|16276|16287|16277|16290|16280|16284|16274|357
1605153000000|2020-11-12 03:50:00|16286|16276|16285|16275|16287|16277|16282|16272|194
1605153300000|2020-11-12 03:55:00|16286|16276|16284|16274|16287|16277|16282|16272|180
1605153600000|2020-11-12 04:00:00|16283|16273|16284|16274|16286|16276|16283|16273|74
1605153900000|2020-11-12 04:05:00|16285|16275|16289|16279|16290|16280|16285|16275|118
1605154200000|2020-11-12 04:10:00|16288|16278|16286|16276|16291|16281|16285|16275|146
1605154500000|2020-11-12 04:15:00|16285|16275|16285|16275|16288|16278|16283|16273|168
1605154800000|2020-11-12 04:20:00|16284|16274|16282|16272|16285|16275|16279|16269|253
1605155100000|2020-11-12 04:25:00|16283|16273|16283|16273|16283|16273|16282|16272|73
1605155400000|2020-11-12 04:30:00|16282|16272|16283|16273|16284|16274|16282|16272|66
1605155700000|2020-11-12 04:35:00|16282|16272|16282|16272|16283|16273|16281|16271|131
1605156000000|2020-11-12 04:40:00|16281|16271|16281|16271|16282|16272|16280|16270|101
1605156300000|2020-11-12 04:45:00|16283|16273|16281|16271|16286|16276|16280|16270|226
1605156600000|2020-11-12 04:50:00|16282|16272|16277|16267|16282|16272|16277|16267|159
1605156900000|2020-11-12 04:55:00|16278|16268|16284|16274|16284|16274|16277|16267|292
1605157200000|2020-11-12 05:00:00|16286|16276|16282|16272|16301|16291|16282|16272|4205
1605157500000|2020-11-12 05:05:00|16283|16273|16294|16284|16303|16293|16282|16272|1994
1605157800000|2020-11-12 05:10:00|16297|16287|16312|16302|16312|16302|16290|16280|1738
1605158100000|2020-11-12 05:15:00|16313|16303|16305|16295|16317|16307|16301|16291|2237
1605158400000|2020-11-12 05:20:00|16304|16294|16327|16317|16327|16317|16298|16288|1749
1605158700000|2020-11-12 05:25:00|16325|16315|16341|16331|16345|16335|16315|16305|2750
1605159000000|2020-11-12 05:30:00|16340|16330|16343|16333|16346|16336|16328|16318|3337
1605159300000|2020-11-12 05:35:00|16342|16332|16314.8|16304.8|16344|16334|16312.8|16302.8|2895
1605159600000|2020-11-12 05:40:00|16315.8|16305.8|16302.8|16292.8|16324.8|16314.8|16301.8|16291.8|2413
1605159900000|2020-11-12 05:45:00|16301.8|16291.8|16307.8|16297.8|16308.8|16298.8|16287.8|16277.8|3058
1605160200000|2020-11-12 05:50:00|16306.8|16296.8|16316.8|16306.8|16322.8|16312.8|16302.8|16292.8|2576
1605160500000|2020-11-12 05:55:00|16314.8|16304.8|16329.8|16319.8|16331.8|16321.8|16302.8|16292.8|1996
1605160800000|2020-11-12 06:00:00|16330.8|16320.8|16310.8|16300.8|16349.8|16339.8|16308.8|16298.8|3344
1605161100000|2020-11-12 06:05:00|16311.8|16301.8|16303.8|16293.8|16314.8|16304.8|16302.8|16292.8|1841
1605161400000|2020-11-12 06:10:00|16302.8|16292.8|16307.8|16297.8|16311.8|16301.8|16296.8|16286.8|2323
1605161700000|2020-11-12 06:15:00|16306.8|16296.8|16296.8|16286.8|16309.8|16299.8|16295.8|16285.8|1792
1605162000000|2020-11-12 06:20:00|16297.8|16287.8|16301.8|16291.8|16311.8|16301.8|16297.8|16287.8|1278
1605162300000|2020-11-12 06:25:00|16303.8|16293.8|16294.8|16284.8|16305.8|16295.8|16285.8|16275.8|2099
1605162600000|2020-11-12 06:30:00|16293.8|16283.8|16315.8|16305.8|16318.8|16308.8|16292.8|16282.8|1451
1605162900000|2020-11-12 06:35:00|16314.8|16304.8|16314.8|16304.8|16321.8|16311.8|16306.8|16296.8|1582
1605163200000|2020-11-12 06:40:00|16313.8|16303.8|16329.8|16319.8|16333.8|16323.8|16313.8|16303.8|1866
1605163500000|2020-11-12 06:45:00|16330.8|16320.8|16330.8|16320.8|16336.8|16326.8|16325.8|16315.8|1848
1605163800000|2020-11-12 06:50:00|16331.8|16321.8|16322.8|16312.8|16331.8|16321.8|16317.8|16307.8|2249
1605164100000|2020-11-12 06:55:00|16321.8|16311.8|16319.8|16309.8|16328.8|16318.8|16316.8|16306.8|3945
1605164400000|2020-11-12 07:00:00|16320.8|16310.8|16319.8|16309.8|16326.8|16316.8|16313.8|16303.8|1049
1605164700000|2020-11-12 07:05:00|16320.8|16310.8|16322.8|16312.8|16325.8|16315.8|16315.8|16305.8|417
1605165000000|2020-11-12 07:10:00|16323.8|16313.8|16332.8|16322.8|16334.8|16324.8|16320.8|16310.8|1011
1605165300000|2020-11-12 07:15:00|16333.8|16323.8|16332.8|16322.8|16337.8|16327.8|16329.8|16319.8|651
1605165600000|2020-11-12 07:20:00|16331.8|16321.8|16336.8|16326.8|16339.8|16329.8|16331.8|16321.8|175
1605165900000|2020-11-12 07:25:00|16334.8|16324.8|16330.8|16320.8|16336.8|16326.8|16330.8|16320.8|181
1605166200000|2020-11-12 07:30:00|16329.8|16319.8|16325.8|16315.8|16330.8|16320.8|16323.8|16313.8|163
1605166500000|2020-11-12 07:35:00|16326.8|16316.8|16323.8|16313.8|16335.8|16325.8|16323.8|16313.8|445
1605166800000|2020-11-12 07:40:00|16324.8|16314.8|16316.8|16306.8|16324.8|16314.8|16315.8|16305.8|666
1605167100000|2020-11-12 07:45:00|16315.8|16305.8|16300.8|16290.8|16316.8|16306.8|16298.8|16288.8|730
1605167400000|2020-11-12 07:50:00|16301.8|16291.8|16304.8|16294.8|16312.8|16302.8|16299.8|16289.8|467
1605167700000|2020-11-12 07:55:00|16303.8|16293.8|16318.8|16308.8|16318.8|16308.8|16303.8|16293.8|473
1605168000000|2020-11-12 08:00:00|16320.8|16307.8|16342.8|16330.8|16342.8|16330.8|16320.8|16307.8|1143
1605168300000|2020-11-12 08:05:00|16341.8|16329.8|16333.8|16321.8|16347.8|16336.8|16333.8|16321.8|816
1605168600000|2020-11-12 08:10:00|16334.8|16322.8|16333.8|16321.8|16344.8|16333.8|16328.8|16317.8|351
1605168900000|2020-11-12 08:15:00|16332.8|16322.8|16333.8|16322.8|16338.8|16326.8|16330.8|16319.8|179
1605169200000|2020-11-12 08:20:00|16334.8|16323.8|16340.8|16329.8|16341.8|16330.8|16332.8|16321.8|419
1605169500000|2020-11-12 08:25:00|16341.8|16330.8|16351.8|16339.8|16351.8|16339.8|16339.8|16328.8|903
1605169800000|2020-11-12 08:30:00|16356.6|16332.6|16372.5|16348.5|16372.7|16348.7|16350.3|16326.3|0
1605170100000|2020-11-12 08:35:00|16372.7|16348.7|16360.5|16336.5|16381.8|16357.8|16357.3|16333.3|384
1605170400000|2020-11-12 08:40:00|16360.9|16336.9|16346.6|16322.6|16363.3|16339.3|16343.4|16319.4|0
1605170700000|2020-11-12 08:45:00|16346.4|16322.4|16352.5|16328.5|16353.4|16329.4|16337.3|16313.3|0
1605171000000|2020-11-12 08:50:00|16352.7|16328.7|16339.3|16315.3|16355.8|16331.8|16332.7|16308.7|0
1605171300000|2020-11-12 08:55:00|16339.7|16315.7|16336.4|16312.4|16348.6|16324.6|16330.8|16306.8|0
1605171600000|2020-11-12 09:00:00|16354.8|16342.8|16364.8|16353.8|16364.8|16353.8|16347.8|16336.8|545
1605171900000|2020-11-12 09:05:00|16365.8|16354.8|16372.8|16361.8|16373.8|16362.8|16362.8|16350.8|531
1605172200000|2020-11-12 09:10:00|16373.8|16362.8|16365.8|16354.8|16373.8|16362.8|16361.8|16350.8|258
1605172500000|2020-11-12 09:15:00|16367.8|16355.8|16366.8|16355.8|16373.8|16361.8|16364.8|16353.8|542
1605172800000|2020-11-12 09:20:00|16364.8|16353.8|16371.8|16359.8|16371.8|16359.8|16362.8|16351.8|155
1605173100000|2020-11-12 09:25:00|16372.8|16361.8|16377.8|16365.8|16379.8|16368.8|16371.8|16360.8|334
1605173400000|2020-11-12 09:30:00|16376.8|16366.8|16385.8|16374.8|16388.8|16377.8|16376.8|16365.8|591
1605173700000|2020-11-12 09:35:00|16386.8|16375.8|16392.8|16381.8|16393.8|16382.8|16386.8|16375.8|308
1605174000000|2020-11-12 09:40:00|16391.8|16380.8|16403.8|16391.8|16403.8|16391.8|16388.8|16377.8|940
1605174300000|2020-11-12 09:45:00|16404.8|16392.8|16417.8|16406.8|16419.8|16407.8|16402.8|16391.8|540
1605174600000|2020-11-12 09:50:00|16416.8|16405.8|16411.8|16400.8|16417.8|16405.8|16404.8|16393.8|366
1605174900000|2020-11-12 09:55:00|16410.8|16399.8|16419.8|16408.8|16426.8|16415.8|16410.8|16398.8|784
1605175200000|2020-11-12 10:00:00|16420.8|16409.8|16419.8|16408.8|16423.8|16412.8|16416.8|16404.8|498
1605175500000|2020-11-12 10:05:00|16418.8|16407.8|16416.8|16404.8|16419.8|16407.8|16410.8|16398.8|177
1605175800000|2020-11-12 10:10:00|16417.8|16405.8|16415.8|16403.8|16420.8|16408.8|16412.8|16401.8|41
1605176100000|2020-11-12 10:15:00|16414.8|16402.8|16422.8|16410.8|16423.8|16412.8|16414.8|16402.8|116
1605176400000|2020-11-12 10:20:00|16423.8|16411.8|16411.8|16400.8|16423.8|16411.8|16407.8|16396.8|179
1605176700000|2020-11-12 10:25:00|16412.8|16399.8|16407.8|16395.8|16412.8|16399.8|16400.8|16389.8|123
1605177000000|2020-11-12 10:30:00|16406.8|16394.8|16414.8|16402.8|16415.8|16404.8|16403.8|16391.8|132
1605177300000|2020-11-12 10:35:00|16413.8|16401.8|16418.8|16407.8|16420.8|16409.8|16411.8|16399.8|202
1605177600000|2020-11-12 10:40:00|16417.8|16406.8|16414.8|16402.8|16421.8|16410.8|16412.8|16401.8|68
1605177900000|2020-11-12 10:45:00|16415.8|16403.8|16409.8|16396.8|16416.8|16404.8|16406.8|16395.8|35
1605178200000|2020-11-12 10:50:00|16410.8|16398.8|16399.8|16387.8|16410.8|16398.8|16398.8|16387.8|279
1605178500000|2020-11-12 10:55:00|16398.8|16388.8|16400.8|16389.8|16402.8|16391.8|16396.8|16385.8|55
1605178800000|2020-11-12 11:00:00|16401.8|16388.8|16402.8|16390.8|16404.8|16392.8|16400.8|16388.8|36
1605179100000|2020-11-12 11:05:00|16401.8|16389.8|16401.8|16389.8|16405.8|16393.8|16400.8|16388.8|73
1605179400000|2020-11-12 11:10:00|16400.8|16388.8|16405.8|16393.8|16410.8|16398.8|16400.8|16388.8|45
1605179700000|2020-11-12 11:15:00|16404.8|16394.8|16416.8|16404.8|16421.8|16409.8|16404.8|16394.8|258
1605180000000|2020-11-12 11:20:00|16417.8|16405.8|16419.8|16408.8|16419.8|16408.8|16414.8|16402.8|353
1605180300000|2020-11-12 11:25:00|16420.8|16407.8|16421.8|16409.8|16423.8|16411.8|16418.8|16406.8|370
1605180600000|2020-11-12 11:30:00|16422.8|16410.8|16414.8|16402.8|16422.8|16411.8|16413.8|16402.8|40
1605180900000|2020-11-12 11:35:00|16415.8|16403.8|16406.8|16395.8|16415.8|16403.8|16404.8|16393.8|47
1605181200000|2020-11-12 11:40:00|16407.8|16396.8|16399.8|16388.8|16408.8|16396.8|16395.8|16383.8|236
1605181500000|2020-11-12 11:45:00|16398.8|16387.8|16410.8|16398.8|16410.8|16398.8|16397.8|16385.8|108
1605181800000|2020-11-12 11:50:00|16409.8|16397.8|16413.8|16401.8|16413.8|16401.8|16409.8|16397.8|17
1605182100000|2020-11-12 11:55:00|16412.8|16400.8|16401.8|16389.8|16412.8|16400.8|16400.8|16388.8|91
1605182400000|2020-11-12 12:00:00|16402.8|16390.8|16399.8|16388.8|16405.8|16394.8|16399.8|16388.8|82
1605182700000|2020-11-12 12:05:00|16400.8|16389.8|16385.8|16374.8|16401.8|16389.8|16381.8|16370.8|281
1605183000000|2020-11-12 12:10:00|16384.8|16373.8|16389.8|16377.8|16392.8|16381.8|16384.8|16373.8|77
1605183300000|2020-11-12 12:15:00|16388.8|16378.8|16393.8|16381.8|16394.8|16383.8|16386.8|16375.8|51
1605183600000|2020-11-12 12:20:00|16394.8|16382.8|16392.8|16380.8|16394.8|16383.8|16386.8|16375.8|147
1605183900000|2020-11-12 12:25:00|16393.8|16381.8|16399.8|16387.8|16399.8|16388.8|16390.8|16379.8|53
1605184200000|2020-11-12 12:30:00|16400.8|16388.8|16393.8|16382.8|16400.8|16389.8|16393.8|16381.8|23
1605184500000|2020-11-12 12:35:00|16394.8|16383.8|16398.8|16386.8|16399.8|16388.8|16394.8|16383.8|74
1605184800000|2020-11-12 12:40:00|16399.8|16387.8|16400.8|16389.8|16400.8|16389.8|16395.8|16383.8|25
1605185100000|2020-11-12 12:45:00|16399.8|16388.8|16395.8|16383.8|16400.8|16389.8|16395.8|16383.8|46
1605185400000|2020-11-12 12:50:00|16394.8|16382.8|16380.8|16368.8|16395.8|16382.8|16377.8|16366.8|178
1605185700000|2020-11-12 12:55:00|16379.8|16367.8|16372.8|16360.8|16380.8|16369.8|16370.8|16359.8|148
1605186000000|2020-11-12 13:00:00|16373.8|16361.8|16384.8|16372.8|16386.8|16375.8|16371.8|16360.8|35
1605186300000|2020-11-12 13:05:00|16383.8|16371.8|16384.8|16373.8|16386.8|16375.8|16380.8|16369.8|14
1605186600000|2020-11-12 13:10:00|16385.8|16372.8|16378.8|16366.8|16386.8|16375.8|16376.8|16365.8|20
1605186900000|2020-11-12 13:15:00|16379.8|16367.8|16385.8|16373.8|16387.8|16376.8|16378.8|16367.8|65
1605187200000|2020-11-12 13:20:00|16386.8|16374.8|16390.8|16378.8|16390.8|16378.8|16379.8|16367.8|61
1605187500000|2020-11-12 13:25:00|16391.8|16379.8|16398.8|16386.8|16398.8|16386.8|16389.8|16377.8|83
1605187800000|2020-11-12 13:30:00|16397.8|16387.8|16404.8|16393.8|16405.8|16393.8|16393.8|16382.8|159
1605188100000|2020-11-12 13:35:00|16405.8|16394.8|16404.8|16393.8|16409.8|16398.8|16399.8|16387.8|138
1605188400000|2020-11-12 13:40:00|16403.8|16392.8|16416.8|16405.8|16416.8|16405.8|16401.8|16390.8|220
1605188700000|2020-11-12 13:45:00|16415.8|16403.8|16400.8|16389.8|16417.8|16406.8|16399.8|16388.8|249
1605189000000|2020-11-12 13:50:00|16401.8|16388.8|16392.8|16381.8|16402.8|16390.8|16390.8|16379.8|79
1605189300000|2020-11-12 13:55:00|16393.8|16382.8|16401.8|16389.8|16403.8|16392.8|16392.8|16380.8|130
1605189600000|2020-11-12 14:00:00|16402.8|16390.8|16391.8|16379.8|16404.8|16392.8|16389.8|16378.8|59
1605189900000|2020-11-12 14:05:00|16390.8|16378.8|16388.8|16376.8|16392.8|16380.8|16384.8|16373.8|57
1605190200000|2020-11-12 14:10:00|16389.8|16377.8|16400.8|16388.8|16401.8|16390.8|16389.8|16377.8|53
1605190500000|2020-11-12 14:15:00|16399.8|16389.8|16398.8|16386.8|16402.8|16390.8|16395.8|16384.8|78
1605190800000|2020-11-12 14:20:00|16397.8|16387.8|16400.8|16389.8|16405.8|16394.8|16397.8|16387.8|111
1605191100000|2020-11-12 14:25:00|16401.8|16390.8|16391.8|16380.8|16401.8|16390.8|16389.8|16378.8|282
1605191400000|2020-11-12 14:30:00|16392.8|16381.8|16399.8|16387.8|16401.8|16390.8|16379.8|16368.8|951
1605191700000|2020-11-12 14:35:00|16398.8|16388.8|16397.8|16385.8|16403.8|16391.8|16392.8|16381.8|829
1605192000000|2020-11-12 14:40:00|16396.8|16384.8|16398.8|16386.8|16401.8|16390.8|16381.8|16370.8|499
1605192300000|2020-11-12 14:45:00|16397.8|16387.8|16376.8|16365.8|16399.8|16388.8|16376.8|16365.8|296
1605192600000|2020-11-12 14:50:00|16377.8|16366.8|16381.8|16369.8|16383.8|16372.8|16371.8|16360.8|526
1605192900000|2020-11-12 14:55:00|16380.8|16368.8|16382.8|16370.8|16389.8|16378.8|16374.8|16363.8|154
1605193200000|2020-11-12 15:00:00|16381.8|16369.8|16413.8|16402.8|16414.8|16403.8|16379.8|16367.8|1429
1605193500000|2020-11-12 15:05:00|16412.8|16401.8|16412.8|16401.8|16418.8|16407.8|16406.8|16395.8|583
1605193800000|2020-11-12 15:10:00|16411.8|16400.8|16421.8|16409.8|16422.8|16411.8|16410.8|16399.8|151
1605194100000|2020-11-12 15:15:00|16422.8|16410.8|16418.8|16406.8|16422.8|16411.8|16412.8|16401.8|250
1605194400000|2020-11-12 15:20:00|16419.8|16407.8|16400.8|16389.8|16419.8|16408.8|16398.8|16387.8|386
1605194700000|2020-11-12 15:25:00|16401.8|16388.8|16399.8|16388.8|16404.8|16393.8|16395.8|16384.8|240
1605195000000|2020-11-12 15:30:00|16400.8|16387.8|16404.8|16392.8|16409.8|16398.8|16398.8|16387.8|285
1605195300000|2020-11-12 15:35:00|16403.8|16391.8|16402.8|16391.8|16405.8|16394.8|16397.8|16386.8|336
1605195600000|2020-11-12 15:40:00|16401.8|16390.8|16402.8|16391.8|16404.8|16393.8|16399.8|16388.8|369
1605195900000|2020-11-12 15:45:00|16401.8|16390.8|16397.8|16386.8|16401.8|16391.8|16391.8|16380.8|474
1605196200000|2020-11-12 15:50:00|16398.8|16387.8|16395.8|16383.8|16401.8|16390.8|16392.8|16381.8|441
1605196500000|2020-11-12 15:55:00|16394.8|16384.8|16387.8|16376.8|16396.8|16385.8|16387.8|16376.8|220
1605196800000|2020-11-12 16:00:00|16386.8|16375.8|16379.8|16368.8|16388.8|16377.8|16378.8|16367.8|447
1605197100000|2020-11-12 16:05:00|16378.8|16367.8|16377.8|16366.8|16383.8|16372.8|16374.8|16363.8|434
1605197400000|2020-11-12 16:10:00|16378.8|16365.8|16378.8|16367.8|16384.8|16372.8|16375.8|16364.8|223
1605197700000|2020-11-12 16:15:00|16379.8|16368.8|16380.8|16368.8|16382.8|16370.8|16378.8|16367.8|158
1605198000000|2020-11-12 16:20:00|16381.8|16369.8|16381.8|16369.8|16382.8|16371.8|16376.8|16365.8|177
1605198300000|2020-11-12 16:25:00|16380.8|16368.8|16396.8|16385.8|16397.8|16386.8|16380.8|16368.8|141
1605198600000|2020-11-12 16:30:00|16397.8|16384.8|16393.8|16382.8|16400.8|16388.8|16392.8|16381.8|120
1605198900000|2020-11-12 16:35:00|16392.8|16381.8|16379.8|16368.8|16392.8|16381.8|16379.8|16368.8|110
1605199200000|2020-11-12 16:40:00|16378.8|16367.8|16374.8|16363.8|16379.8|16367.8|16374.8|16363.8|260
1605199500000|2020-11-12 16:45:00|16375.8|16364.8|16374.8|16362.8|16380.8|16369.8|16372.8|16361.8|113
1605199800000|2020-11-12 16:50:00|16373.8|16361.8|16379.8|16367.8|16381.8|16369.8|16372.8|16360.8|112
1605200100000|2020-11-12 16:55:00|16378.8|16368.8|16377.8|16365.8|16383.8|16371.8|16377.8|16365.8|54
1605200400000|2020-11-12 17:00:00|16376.8|16364.8|16380.8|16368.8|16382.8|16370.8|16375.8|16363.8|54
1605200700000|2020-11-12 17:05:00|16379.8|16369.8|16381.8|16370.8|16384.8|16372.8|16379.8|16368.8|48
1605201000000|2020-11-12 17:10:00|16382.8|16369.8|16378.8|16367.8|16382.8|16371.8|16377.8|16366.8|122
1605201300000|2020-11-12 17:15:00|16377.8|16366.8|16374.8|16362.8|16378.8|16366.8|16373.8|16362.8|81
1605201600000|2020-11-12 17:20:00|16373.8|16363.8|16370.8|16358.8|16376.8|16365.8|16369.8|16358.8|99
1605201900000|2020-11-12 17:25:00|16369.8|16359.8|16363.8|16352.8|16372.8|16360.8|16361.8|16350.8|286
1605202200000|2020-11-12 17:30:00|16364.8|16353.8|16368.8|16357.8|16372.8|16361.8|16364.8|16352.8|185
1605202500000|2020-11-12 17:35:00|16369.8|16358.8|16369.8|16357.8|16377.8|16366.8|16368.8|16357.8|190
1605202800000|2020-11-12 17:40:00|16368.8|16358.8|16365.8|16354.8|16370.8|16359.8|16363.8|16352.8|230
1605203100000|2020-11-12 17:45:00|16366.8|16355.8|16352.8|16340.8|16366.8|16355.8|16351.8|16339.8|418
1605203400000|2020-11-12 17:50:00|16353.8|16341.8|16356.8|16345.8|16360.8|16349.8|16346.8|16335.8|359
1605203700000|2020-11-12 17:55:00|16357.8|16346.8|16364.8|16353.8|16364.8|16353.8|16356.8|16345.8|175
1605204000000|2020-11-12 18:00:00|16363.8|16352.8|16364.8|16352.8|16367.8|16356.8|16356.8|16344.8|208
1605204300000|2020-11-12 18:05:00|16363.8|16353.8|16358.8|16347.8|16365.8|16354.8|16355.8|16344.8|166
1605204600000|2020-11-12 18:10:00|16357.8|16346.8|16358.8|16346.8|16358.8|16347.8|16345.8|16334.8|265
1605204900000|2020-11-12 18:15:00|16357.8|16345.8|16351.8|16340.8|16357.8|16346.8|16342.8|16330.8|217
1605205200000|2020-11-12 18:20:00|16350.8|16339.8|16343.8|16332.8|16356.8|16345.8|16343.8|16332.8|238
1605205500000|2020-11-12 18:25:00|16344.8|16333.8|16345.8|16334.8|16350.8|16339.8|16341.8|16330.8|307
1605205800000|2020-11-12 18:30:00|16346.8|16333.8|16359.8|16347.8|16359.8|16348.8|16341.8|16330.8|332
1605206100000|2020-11-12 18:35:00|16358.8|16346.8|16366.8|16355.8|16367.8|16356.8|16357.8|16345.8|217
1605206400000|2020-11-12 18:40:00|16365.8|16353.8|16364.8|16353.8|16368.8|16357.8|16361.8|16350.8|186
1605206700000|2020-11-12 18:45:00|16365.8|16354.8|16367.8|16356.8|16370.8|16359.8|16359.8|16348.8|265
1605207000000|2020-11-12 18:50:00|16368.8|16355.8|16371.8|16360.8|16373.8|16362.8|16366.8|16355.8|330
1605207300000|2020-11-12 18:55:00|16372.8|16361.8|16371.8|16360.8|16377.8|16366.8|16369.8|16358.8|266
1605207600000|2020-11-12 19:00:00|16372.8|16361.8|16374.8|16363.8|16375.8|16364.8|16364.8|16353.8|678
1605207900000|2020-11-12 19:05:00|16375.8|16364.8|16361.8|16349.8|16375.8|16364.8|16359.8|16348.8|226
1605208200000|2020-11-12 19:10:00|16360.8|16350.8|16346.8|16335.8|16362.8|16351.8|16345.8|16334.8|382
1605208500000|2020-11-12 19:15:00|16347.8|16336.8|16347.8|16336.8|16349.8|16338.8|16342.8|16331.8|320
1605208800000|2020-11-12 19:20:00|16349.8|16337.8|16345.8|16334.8|16351.8|16340.8|16342.8|16331.8|216
1605209100000|2020-11-12 19:25:00|16346.8|16333.8|16348.8|16337.8|16355.8|16343.8|16345.8|16333.8|129
1605209400000|2020-11-12 19:30:00|16347.8|16336.8|16348.8|16337.8|16355.8|16344.8|16343.8|16332.8|299
1605209700000|2020-11-12 19:35:00|16347.8|16335.8|16351.8|16340.8|16353.8|16342.8|16346.8|16335.8|182
1605210000000|2020-11-12 19:40:00|16352.8|16341.8|16340.3|16330.3|16352.8|16341.8|16339.8|16328.8|263
1605210300000|2020-11-12 19:45:00|16339.8|16329.8|16339.3|16329.3|16343.3|16333.3|16338.3|16328.3|205
1605210600000|2020-11-12 19:50:00|16337.3|16327.3|16333.3|16323.3|16340.3|16330.3|16329.3|16319.3|356
1605210900000|2020-11-12 19:55:00|16332.3|16322.3|16329.8|16319.8|16339.3|16329.3|16329.8|16319.8|202
1605211200000|2020-11-12 20:00:00|16330.3|16320.3|16326.8|16316.8|16336.3|16326.3|16326.3|16316.3|251
1605211500000|2020-11-12 20:05:00|16327.3|16317.3|16330.3|16320.3|16331.3|16321.3|16322.3|16312.3|305
1605211800000|2020-11-12 20:10:00|16329.3|16319.3|16327.3|16317.3|16333.3|16323.3|16324.3|16314.3|217
1605212100000|2020-11-12 20:15:00|16326.8|16316.8|16326.3|16316.3|16333.3|16323.3|16323.3|16313.3|260
1605212400000|2020-11-12 20:20:00|16327.3|16317.3|16320.3|16310.3|16328.3|16318.3|16315.8|16305.8|745
1605212700000|2020-11-12 20:25:00|16319.8|16309.8|16310.3|16300.3|16320.3|16310.3|16308.3|16298.3|282
1605213000000|2020-11-12 20:30:00|16309.8|16299.8|16300.3|16290.3|16313.3|16303.3|16300.3|16290.3|515
1605213300000|2020-11-12 20:35:00|16300.8|16290.8|16304.3|16294.3|16305.3|16295.3|16295.3|16285.3|444
1605213600000|2020-11-12 20:40:00|16303.3|16293.3|16297.3|16287.3|16305.3|16295.3|16297.3|16287.3|440
1605213900000|2020-11-12 20:45:00|16299.8|16289.8|16294.3|16284.3|16302.3|16292.3|16289.3|16279.3|382
1605214200000|2020-11-12 20:50:00|16294.8|16284.8|16290.3|16280.3|16296.3|16286.3|16290.3|16280.3|277
1605214500000|2020-11-12 20:55:00|16291.3|16281.3|16289.3|16279.3|16291.3|16281.3|16286.3|16276.3|541
1605214800000|2020-11-12 21:00:00|16290.3|16280.3|16295.8|16285.8|16295.8|16285.8|16289.3|16279.3|118
1605215100000|2020-11-12 21:05:00|16299.3|16289.3|16303.3|16293.3|16303.3|16293.3|16299.3|16289.3|85
1605215400000|2020-11-12 21:10:00|16302.8|16292.8|16302.3|16292.3|16304.3|16294.3|16302.3|16292.3|26
1605215700000|2020-11-12 21:15:00|16312.6|16288.6|16309.4|16285.4|16313.1|16289.1|16308.6|16284.6|2
1605216000000|2020-11-12 21:20:00|16309|16285|16310.4|16286.4|16311|16287|16308.6|16284.6|0
1605216300000|2020-11-12 21:25:00|16310.2|16286.2|16313.9|16289.9|16315.2|16291.2|16309.8|16285.8|0
1605216600000|2020-11-12 21:30:00|16313.8|16289.8|16329.4|16305.4|16341.5|16317.5|16310.4|16286.4|0
1605216900000|2020-11-12 21:35:00|16328.5|16304.5|16321.6|16297.6|16336.3|16312.3|16319.9|16295.9|0
1605217200000|2020-11-12 21:40:00|16320.8|16296.8|16312.1|16288.1|16329.4|16305.4|16310.4|16286.4|0
1605217500000|2020-11-12 21:45:00|16311.2|16287.2|16315.7|16291.7|16316.6|16292.6|16308.6|16284.6|0
1605217800000|2020-11-12 21:50:00|16316.6|16292.6|16318.3|16294.3|16320.1|16296.1|16315.7|16291.7|0
1605218100000|2020-11-12 21:55:00|16317.5|16293.5|16314.4|16290.4|16319.2|16295.2|16311.4|16287.4|0
1605218400000|2020-11-12 22:00:00|16314.3|16290.3|16312.2|16288.2|16314.8|16290.8|16311.9|16287.9|0
1605218700000|2020-11-12 22:05:00|16312.6|16288.6|16313.3|16289.3|16313.5|16289.5|16312|16288|0
1605219000000|2020-11-12 22:10:00|16313.2|16289.2|16313.1|16289.1|16313.2|16289.2|16313.1|16289.1|0
1605219300000|2020-11-12 22:15:00|16313.3|16289.3|16312.9|16288.9|16313.5|16289.5|16312.7|16288.7|0
1605219600000|2020-11-12 22:20:00|16313.1|16289.1|16312.9|16288.9|16313.4|16289.4|16312.6|16288.6|0
1605219900000|2020-11-12 22:25:00|16312.8|16288.8|16312.1|16288.1|16312.8|16288.8|16312.1|16288.1|0
1605220200000|2020-11-12 22:30:00|16312.4|16288.4|16312.5|16288.5|16312.6|16288.6|16311.6|16287.6|0
1605220500000|2020-11-12 22:35:00|16312.8|16288.8|16312.8|16288.8|16313.8|16289.8|16312.2|16288.2|0
1605220800000|2020-11-12 22:40:00|16313.3|16289.3|16313.5|16289.5|16313.6|16289.6|16312.1|16288.1|0
1605221100000|2020-11-12 22:45:00|16313.6|16289.6|16313.6|16289.6|16313.6|16289.6|16313.5|16289.5|0
1605221400000|2020-11-12 22:50:00|16313.9|16289.9|16313.9|16289.9|16313.9|16289.9|16313.8|16289.8|0
1605221700000|2020-11-12 22:55:00|16315.3|16291.3|16314.4|16290.4|16317|16293|16314.4|16290.4|0
1605222000000|2020-11-12 23:00:00|16311.4|16287.4|16312.7|16288.7|16314.8|16290.8|16303.6|16279.6|0
1605222300000|2020-11-12 23:05:00|16313.1|16289.1|16313.6|16289.6|16317.9|16293.9|16312.7|16288.7|0
1605222600000|2020-11-12 23:10:00|16314|16290|16301.4|16277.4|16314.4|16290.4|16300.1|16276.1|0
1605222900000|2020-11-12 23:15:00|16301.9|16277.9|16302.5|16278.5|16304.2|16280.2|16294.5|16270.5|0
1605223200000|2020-11-12 23:20:00|16303.3|16279.3|16304.2|16280.2|16306.3|16282.3|16302.5|16278.5|0
1605223500000|2020-11-12 23:25:00|16304.6|16280.6|16308.5|16284.5|16311.1|16287.1|16304.6|16280.6|0
1605223800000|2020-11-12 23:30:00|16310.3|16286.3|16313.2|16289.2|16314.1|16290.1|16307.7|16283.7|0
1605224100000|2020-11-12 23:35:00|16313.6|16289.6|16302|16278|16315.8|16291.8|16300.2|16276.2|0
1605224400000|2020-11-12 23:40:00|16302.8|16278.8|16310.2|16286.2|16310.6|16286.6|16302|16278|0
1605224700000|2020-11-12 23:45:00|16309.8|16285.8|16310.8|16286.8|16316|16292|16308.9|16284.9|0
1605225000000|2020-11-12 23:50:00|16311.6|16287.6|16305.6|16281.6|16311.6|16287.6|16302.1|16278.1|0
1605225300000|2020-11-12 23:55:00|16308.2|16284.2|16302.2|16278.2|16309|16285|16298.8|16274.8|0
1605225600000|2020-11-13 00:00:00|16303.5|16279.5|16306.1|16282.1|16310|16286|16299.6|16275.6|0
1605225900000|2020-11-13 00:05:00|16306.6|16282.6|16303.2|16279.2|16313.5|16289.5|16301.5|16277.5|0
1605226200000|2020-11-13 00:10:00|16303.6|16279.6|16307.5|16283.5|16307.5|16283.5|16301.5|16277.5|0
1605226500000|2020-11-13 00:15:00|16308|16284|16296.3|16272.3|16308.4|16284.4|16295.9|16271.9|0
1605226800000|2020-11-13 00:20:00|16297.5|16273.5|16312.2|16288.2|16314.6|16290.6|16297.5|16273.5|0
1605227100000|2020-11-13 00:25:00|16312.4|16288.4|16309|16285|16312.4|16288.4|16308.5|16284.5|0
1605227400000|2020-11-13 00:30:00|16308.5|16284.5|16303.8|16279.8|16309.6|16285.6|16303.8|16279.8|0
1605227700000|2020-11-13 00:35:00|16302.6|16278.6|16289|16265|16302.6|16278.6|16284.7|16260.7|0
1605228000000|2020-11-13 00:40:00|16288.6|16264.6|16278.9|16254.9|16291.1|16267.1|16278.4|16254.4|0
1605228300000|2020-11-13 00:45:00|16279.3|16255.3|16288.5|16264.5|16288.9|16264.9|16269.8|16245.8|0
1605228600000|2020-11-13 00:50:00|16288.2|16264.2|16296.2|16272.2|16298.5|16274.5|16283.2|16259.2|0
1605228900000|2020-11-13 00:55:00|16297.4|16273.4|16292.8|16268.8|16307.8|16283.8|16292.8|16268.8|0
1605229200000|2020-11-13 01:00:00|16292.6|16268.6|16286.9|16276.9|16297.4|16287.4|16279.9|16268.6|1611
1605229500000|2020-11-13 01:05:00|16287.4|16277.4|16271.9|16261.9|16288.4|16278.4|16259.4|16249.4|1997
1605229800000|2020-11-13 01:10:00|16272.4|16262.4|16289.4|16279.4|16289.9|16279.9|16265.4|16255.4|1546
1605230100000|2020-11-13 01:15:00|16287.9|16277.9|16270.9|16260.9|16287.9|16277.9|16263.4|16253.4|2029
1605230400000|2020-11-13 01:20:00|16271.4|16261.4|16212.9|16202.9|16272.4|16262.4|16203.4|16193.4|5009
1605230700000|2020-11-13 01:25:00|16213.4|16203.4|16222.9|16212.9|16232.9|16222.9|16213.4|16203.4|2151
1605231000000|2020-11-13 01:30:00|16219.9|16209.9|16118.4|16108.4|16219.9|16209.9|16118.4|16108.4|17113
1605231300000|2020-11-13 01:35:00|16117.4|16107.4|16047.9|16037.9|16118.9|16108.9|16036.4|16026.4|19718
1605231600000|2020-11-13 01:40:00|16047.4|16037.4|15983.9|15973.9|16055.4|16045.4|15982.9|15972.9|15666
1605231900000|2020-11-13 01:45:00|15981.9|15971.9|15962.9|15952.9|16009.9|15999.9|15961.9|15951.9|11837
1605232200000|2020-11-13 01:50:00|15963.9|15953.9|15973.9|15963.9|15984.9|15974.9|15925.9|15915.9|16221
1605232500000|2020-11-13 01:55:00|15971.9|15961.9|15986.9|15976.9|15988.9|15978.9|15963.9|15953.9|6914
1605232800000|2020-11-13 02:00:00|15982.9|15972.9|15952.9|15942.9|15986.9|15976.9|15943.9|15933.9|6626
1605233100000|2020-11-13 02:05:00|15951.9|15941.9|15965.9|15955.9|15995.9|15985.9|15947.9|15937.9|4417
1605233400000|2020-11-13 02:10:00|15963.9|15953.9|16002.9|15992.9|16006.9|15996.9|15944.9|15934.9|4524
1605233700000|2020-11-13 02:15:00|16004.9|15994.9|16004.9|15994.9|16012.9|16002.9|15992.9|15982.9|5761
1605234000000|2020-11-13 02:20:00|16007.9|15997.9|15995.9|15985.9|16007.9|15997.9|15981.9|15971.9|3393
1605234300000|2020-11-13 02:25:00|15993.9|15983.9|15982.9|15972.9|16004.9|15994.9|15976.9|15966.9|2424
1605234600000|2020-11-13 02:30:00|15981.9|15971.9|16000.9|15990.9|16002.9|15992.9|15965.9|15955.9|3400
1605234900000|2020-11-13 02:35:00|16001.9|15991.9|15998.9|15988.9|16004.9|15994.9|15990.9|15980.9|2956
1605235200000|2020-11-13 02:40:00|15999.9|15989.9|16035.9|16025.9|16043.9|16033.9|15999.9|15989.9|5106
1605235500000|2020-11-13 02:45:00|16034.9|16024.9|16036.9|16026.9|16051.9|16041.9|16029.9|16019.9|3047
1605235800000|2020-11-13 02:50:00|16037.9|16027.9|16048.9|16038.9|16051.9|16041.9|16027.9|16017.9|2912
1605236100000|2020-11-13 02:55:00|16050.9|16040.9|16039.9|16029.9|16058.9|16048.9|16035.9|16025.9|3193
1605236400000|2020-11-13 03:00:00|16042.9|16032.9|16047.9|16037.9|16053.9|16043.9|16029.9|16019.9|2761
1605236700000|2020-11-13 03:05:00|16048.9|16038.9|16049.9|16039.9|16062.9|16052.9|16043.9|16033.9|2797
1605237000000|2020-11-13 03:10:00|16050.9|16040.9|16067.9|16057.9|16074.9|16064.9|16050.9|16040.9|2508
1605237300000|2020-11-13 03:15:00|16068.9|16058.9|16045.9|16035.9|16077.9|16067.9|16044.9|16034.9|3259
1605237600000|2020-11-13 03:20:00|16046.9|16036.9|16041.9|16031.9|16050.9|16040.9|16031.9|16021.9|1810
1605237900000|2020-11-13 03:25:00|16040.9|16030.9|16041.9|16031.9|16050.9|16040.9|16031.9|16021.9|1244
1605238200000|2020-11-13 03:30:00|16040.9|16030.9|16024.9|16014.9|16042.9|16032.9|16023.9|16013.9|1251
1605238500000|2020-11-13 03:35:00|16025.9|16015.9|16021.9|16011.9|16026.9|16016.9|16019.9|16009.9|578
1605238800000|2020-11-13 03:40:00|16022.9|16012.9|16024.9|16014.9|16028.9|16018.9|16022.9|16012.9|384
1605239100000|2020-11-13 03:45:00|16023.9|16013.9|16036.9|16026.9|16036.9|16026.9|16023.9|16013.9|586
1605239400000|2020-11-13 03:50:00|16034.9|16024.9|16028.9|16018.9|16036.9|16026.9|16027.9|16017.9|475
1605239700000|2020-11-13 03:55:00|16029.9|16019.9|16023.9|16013.9|16030.9|16020.9|16021.9|16011.9|231
1605240000000|2020-11-13 04:00:00|16024.9|16014.9|16025.9|16015.9|16028.9|16018.9|16023.9|16013.9|224
1605240300000|2020-11-13 04:05:00|16024.9|16014.9|16023.9|16013.9|16025.9|16015.9|16020.9|16010.9|280
1605240600000|2020-11-13 04:10:00|16024.9|16014.9|16023.9|16013.9|16024.9|16014.9|16021.9|16011.9|97
1605240900000|2020-11-13 04:15:00|16024.9|16014.9|16024.9|16014.9|16025.9|16015.9|16022.9|16012.9|98
1605241200000|2020-11-13 04:20:00|16025.9|16015.9|16023.9|16013.9|16025.9|16015.9|16022.9|16012.9|142
1605241500000|2020-11-13 04:25:00|16022.9|16012.9|16023.9|16013.9|16024.9|16014.9|16022.9|16012.9|100
1605241800000|2020-11-13 04:30:00|16025.9|16015.9|16030.9|16020.9|16033.9|16023.9|16024.9|16014.9|313
1605242100000|2020-11-13 04:35:00|16031.9|16021.9|16033.9|16023.9|16036.9|16026.9|16029.9|16019.9|265
1605242400000|2020-11-13 04:40:00|16034.9|16024.9|16033.9|16023.9|16035.9|16025.9|16030.9|16020.9|82
1605242700000|2020-11-13 04:45:00|16032.9|16022.9|16033.9|16023.9|16034.9|16024.9|16030.9|16020.9|89
1605243000000|2020-11-13 04:50:00|16032.9|16022.9|16033.9|16023.9|16034.9|16024.9|16031.9|16021.9|167
1605243300000|2020-11-13 04:55:00|16034.9|16024.9|16033.9|16023.9|16035.9|16025.9|16030.9|16020.9|291
1605243600000|2020-11-13 05:00:00|16034.9|16024.9|16021.9|16011.9|16049.9|16039.9|16020.9|16010.9|5166
1605243900000|2020-11-13 05:05:00|16020.9|16010.9|16034.9|16024.9|16041.9|16031.9|16017.9|16007.9|2744
1605244200000|2020-11-13 05:10:00|16032.9|16022.9|16006.9|15996.9|16032.9|16022.9|16005.9|15995.9|4392
1605244500000|2020-11-13 05:15:00|16007.9|15997.9|15990.9|15980.9|16012.9|16002.9|15990.9|15980.9|2220
1605244800000|2020-11-13 05:20:00|15989.9|15979.9|15979.9|15969.9|16001.9|15991.9|15976.9|15966.9|2269
1605245100000|2020-11-13 05:25:00|15978.9|15968.9|15986.9|15976.9|15993.9|15983.9|15977.9|15967.9|2472
1605245400000|2020-11-13 05:30:00|15987.9|15977.9|15972.9|15962.9|15987.9|15977.9|15959.9|15949.9|3195
1605245700000|2020-11-13 05:35:00|15973.9|15963.9|15950.9|15940.9|15973.9|15963.9|15935.9|15925.9|4665
1605246000000|2020-11-13 05:40:00|15949.9|15939.9|15962.9|15952.9|15980.9|15970.9|15947.9|15937.9|2397
1605246300000|2020-11-13 05:45:00|15960.9|15950.9|15964.9|15954.9|15972.9|15962.9|15953.9|15943.9|1383
1605246600000|2020-11-13 05:50:00|15965.9|15955.9|15961.9|15951.9|15978.9|15968.9|15950.9|15940.9|1873
1605246900000|2020-11-13 05:55:00|15960.9|15950.9|15948.9|15938.9|15964.9|15954.9|15948.9|15938.9|1249
1605247200000|2020-11-13 06:00:00|15950.9|15940.9|15976.9|15966.9|15985.9|15975.9|15941.9|15931.9|2778
1605247500000|2020-11-13 06:05:00|15975.9|15965.9|15971.9|15961.9|15979.9|15969.9|15964.9|15954.9|1957
1605247800000|2020-11-13 06:10:00|15969.9|15959.9|15959.9|15949.9|15979.9|15969.9|15949.9|15939.9|2342
1605248100000|2020-11-13 06:15:00|15957.9|15947.9|15950.9|15940.9|15961.9|15951.9|15945.9|15935.9|1577
1605248400000|2020-11-13 06:20:00|15951.9|15941.9|15992.9|15982.9|15994.9|15984.9|15951.9|15941.9|3045
1605248700000|2020-11-13 06:25:00|15994.9|15984.9|16005.9|15995.9|16008.9|15998.9|15986.9|15976.9|3133
1605249000000|2020-11-13 06:30:00|16007.9|15997.9|16015.9|16005.9|16020.9|16010.9|16004.9|15994.9|3137
1605249300000|2020-11-13 06:35:00|16016.9|16006.9|16022.9|16012.9|16033.9|16023.9|16003.9|15993.9|3070
1605249600000|2020-11-13 06:40:00|16021.9|16011.9|16036.9|16026.9|16036.9|16026.9|16020.9|16010.9|3470
1605249900000|2020-11-13 06:45:00|16038.9|16028.9|16031.9|16021.9|16042.9|16032.9|16029.9|16019.9|3642
1605250200000|2020-11-13 06:50:00|16030.9|16020.9|16034.9|16024.9|16035.9|16025.9|16024.9|16014.9|2862
1605250500000|2020-11-13 06:55:00|16035.9|16025.9|16029.9|16019.9|16038.9|16028.9|16015.9|16005.9|5411
1605250800000|2020-11-13 07:00:00|16027.9|16017.9|16025.9|16015.9|16034.9|16024.9|16017.9|16007.9|2528
1605251100000|2020-11-13 07:05:00|16026.9|16016.9|16011.9|16001.9|16026.9|16016.9|16008.9|15998.9|786
1605251400000|2020-11-13 07:10:00|16012.9|16002.9|16004.9|15994.9|16019.9|16009.9|16004.9|15994.9|1271
1605251700000|2020-11-13 07:15:00|16005.9|15995.9|16005.9|15995.9|16010.9|16000.9|16003.9|15993.9|692
1605252000000|2020-11-13 07:20:00|16004.9|15994.9|16015.9|16005.9|16017.9|16007.9|16004.9|15994.9|400
1605252300000|2020-11-13 07:25:00|16013.9|16003.9|16010.9|16000.9|16017.9|16007.9|16010.9|16000.9|242
1605252600000|2020-11-13 07:30:00|16009.9|15999.9|16008.9|15998.9|16019.9|16009.9|16006.9|15996.9|419
1605252900000|2020-11-13 07:35:00|16007.9|15997.9|16012.9|16002.9|16012.9|16002.9|16005.9|15995.9|305
1605253200000|2020-11-13 07:40:00|16010.9|16000.9|16023.9|16013.9|16025.9|16015.9|16009.9|15999.9|572
1605253500000|2020-11-13 07:45:00|16021.9|16011.9|16020.9|16010.9|16023.9|16013.9|16017.9|16007.9|837
1605253800000|2020-11-13 07:50:00|16019.9|16009.9|16022.9|16012.9|16029.9|16019.9|16019.9|16009.9|651
1605254100000|2020-11-13 07:55:00|16021.9|16011.9|16039.9|16029.9|16049.9|16039.9|16017.9|16007.9|2041
1605254400000|2020-11-13 08:00:00|16040.9|16028.9|16068.9|16057.9|16068.9|16057.9|16034.9|16023.9|1976
1605254700000|2020-11-13 08:05:00|16067.9|16056.9|16045.9|16034.9|16071.9|16060.9|16045.9|16034.9|1751
1605255000000|2020-11-13 08:10:00|16044.9|16033.9|16046.9|16034.9|16053.9|16042.9|16035.9|16023.9|1506
1605255300000|2020-11-13 08:15:00|16045.9|16035.9|16046.9|16035.9|16056.9|16045.9|16034.9|16023.9|1512
1605255600000|2020-11-13 08:20:00|16045.9|16034.9|16049.9|16038.9|16059.9|16048.9|16045.9|16034.9|1332
1605255900000|2020-11-13 08:25:00|16048.9|16036.9|16043.9|16031.9|16048.9|16036.9|16040.9|16028.9|2217
1605256200000|2020-11-13 08:30:00|16057.4|16033.4|16060.6|16036.6|16064.8|16040.8|16042.7|16018.7|0
1605256500000|2020-11-13 08:35:00|16060.3|16036.3|16067.9|16043.9|16067.9|16043.9|16052.6|16028.6|2708
1605256800000|2020-11-13 08:40:00|16068.1|16044.1|16046.1|16022.1|16070.9|16046.9|16046.1|16022.1|0
1605257100000|2020-11-13 08:45:00|16047.3|16023.3|16048.4|16024.4|16051.6|16027.6|16039.7|16015.7|0
1605257400000|2020-11-13 08:50:00|16048|16024|16036.7|16012.7|16048.9|16024.9|16033.5|16009.5|0
1605257700000|2020-11-13 08:55:00|16036.9|16012.9|16046.2|16022.2|16046.4|16022.4|16035|16011|0
1605258000000|2020-11-13 09:00:00|16038.9|16024.9|16055.9|16043.9|16056.9|16045.9|16038.9|16024.9|1371
1605258300000|2020-11-13 09:05:00|16056.9|16044.9|16048.9|16036.9|16056.9|16045.9|16046.9|16034.9|685
1605258600000|2020-11-13 09:10:00|16049.9|16037.9|16039.9|16026.9|16050.9|16038.9|16033.9|16021.9|927
1605258900000|2020-11-13 09:15:00|16038.9|16022.9|16058.9|16047.9|16060.9|16049.9|16032.9|16021.9|420
1605259200000|2020-11-13 09:20:00|16059.9|16046.9|16068.9|16056.9|16073.9|16062.9|16058.9|16046.9|396
1605259500000|2020-11-13 09:25:00|16069.9|16057.9|16069.9|16058.9|16071.9|16060.9|16066.9|16055.9|219
1605259800000|2020-11-13 09:30:00|16070.9|16059.9|16074.9|16061.9|16077.9|16066.9|16070.9|16058.9|280
1605260100000|2020-11-13 09:35:00|16073.9|16062.9|16068.9|16057.9|16075.9|16063.9|16067.9|16056.9|297
1605260400000|2020-11-13 09:40:00|16069.9|16056.9|16066.9|16055.9|16071.9|16059.9|16065.9|16053.9|258
1605260700000|2020-11-13 09:45:00|16067.9|16057.9|16069.9|16058.9|16071.9|16059.9|16066.9|16055.9|167
1605261000000|2020-11-13 09:50:00|16070.9|16059.9|16085.9|16074.9|16087.9|16075.9|16070.9|16058.9|347
1605261300000|2020-11-13 09:55:00|16086.9|16075.9|16086.9|16075.9|16089.9|16078.9|16082.9|16071.9|259
1605261600000|2020-11-13 10:00:00|16087.9|16076.9|16082.9|16071.9|16088.9|16077.9|16079.9|16068.9|266
1605261900000|2020-11-13 10:05:00|16081.9|16070.9|16077.9|16065.9|16083.9|16072.9|16077.9|16065.9|93
1605262200000|2020-11-13 10:10:00|16078.9|16066.9|16080.9|16068.9|16080.9|16069.9|16076.9|16065.9|39
1605262500000|2020-11-13 10:15:00|16079.9|16069.9|16083.9|16072.9|16087.9|16076.9|16077.9|16066.9|146
1605262800000|2020-11-13 10:20:00|16082.9|16071.9|16085.9|16074.9|16086.9|16074.9|16082.9|16071.9|95
1605263100000|2020-11-13 10:25:00|16086.9|16075.9|16084.9|16072.9|16092.9|16081.9|16083.9|16072.9|255
1605263400000|2020-11-13 10:30:00|16085.9|16073.9|16080.9|16068.9|16085.9|16073.9|16077.9|16066.9|203
1605263700000|2020-11-13 10:35:00|16081.9|16069.9|16085.9|16074.9|16087.9|16075.9|16081.9|16068.9|337
1605264000000|2020-11-13 10:40:00|16086.9|16075.9|16087.9|16076.9|16088.9|16077.9|16084.9|16073.9|130
1605264300000|2020-11-13 10:45:00|16088.9|16077.9|16089.9|16078.9|16090.9|16078.9|16086.9|16075.9|75
1605264600000|2020-11-13 10:50:00|16090.9|16079.9|16086.9|16074.9|16092.9|16080.9|16085.9|16074.9|210
1605264900000|2020-11-13 10:55:00|16085.9|16073.9|16070.9|16059.9|16085.9|16073.9|16066.9|16055.9|833
1605265200000|2020-11-13 11:00:00|16071.9|16058.9|16066.9|16055.9|16075.9|16063.9|16066.9|16054.9|112
1605265500000|2020-11-13 11:05:00|16067.9|16054.9|16070.9|16058.9|16071.9|16060.9|16065.9|16053.9|69
1605265800000|2020-11-13 11:10:00|16069.9|16059.9|16074.9|16062.9|16077.9|16066.9|16069.9|16059.9|91
1605266100000|2020-11-13 11:15:00|16075.9|16063.9|16068.9|16057.9|16075.9|16063.9|16066.9|16055.9|25
1605266400000|2020-11-13 11:20:00|16069.9|16058.9|16066.9|16055.9|16070.9|16059.9|16065.9|16054.9|67
1605266700000|2020-11-13 11:25:00|16067.9|16056.9|16069.9|16058.9|16072.9|16061.9|16067.9|16055.9|46
1605267000000|2020-11-13 11:30:00|16068.9|16057.9|16071.9|16059.9|16074.9|16062.9|16068.9|16057.9|34
1605267300000|2020-11-13 11:35:00|16070.9|16058.9|16072.9|16060.9|16076.9|16065.9|16070.9|16058.9|60
1605267600000|2020-11-13 11:40:00|16071.9|16061.9|16071.9|16059.9|16078.9|16067.9|16070.9|16058.9|170
1605267900000|2020-11-13 11:45:00|16072.9|16060.9|16071.9|16059.9|16075.9|16063.9|16068.9|16057.9|232
1605268200000|2020-11-13 11:50:00|16072.9|16060.9|16074.9|16062.9|16074.9|16063.9|16069.9|16057.9|79
1605268500000|2020-11-13 11:55:00|16073.9|16061.9|16073.9|16061.9|16077.9|16066.9|16072.9|16061.9|117
1605268800000|2020-11-13 12:00:00|16072.9|16060.9|16055.9|16043.9|16073.9|16060.9|16055.9|16043.9|622
1605269100000|2020-11-13 12:05:00|16054.9|16044.9|16051.9|16040.9|16057.9|16046.9|16051.9|16040.9|232
1605269400000|2020-11-13 12:10:00|16050.9|16039.9|16057.9|16045.9|16057.9|16046.9|16049.9|16038.9|68
1605269700000|2020-11-13 12:15:00|16056.9|16046.9|16067.9|16055.9|16068.9|16056.9|16056.9|16045.9|113
1605270000000|2020-11-13 12:20:00|16068.9|16056.9|16070.9|16058.9|16070.9|16059.9|16063.9|16051.9|101
1605270300000|2020-11-13 12:25:00|16069.9|16057.9|16069.9|16057.9|16071.9|16060.9|16065.9|16053.9|84
1605270600000|2020-11-13 12:30:00|16070.9|16058.9|16065.9|16054.9|16071.9|16060.9|16063.9|16052.9|196
1605270900000|2020-11-13 12:35:00|16066.9|16055.9|16063.9|16052.9|16067.9|16055.9|16062.9|16051.9|139
1605271200000|2020-11-13 12:40:00|16062.9|16051.9|16061.9|16050.9|16068.9|16057.9|16061.9|16050.9|95
1605271500000|2020-11-13 12:45:00|16060.9|16049.9|16064.9|16052.9|16064.9|16053.9|16058.9|16047.9|47
1605271800000|2020-11-13 12:50:00|16065.9|16053.9|16066.9|16054.9|16068.9|16056.9|16065.9|16053.9|28
1605272100000|2020-11-13 12:55:00|16065.9|16055.9|16064.9|16052.9|16066.9|16055.9|16063.9|16051.9|17
1605272400000|2020-11-13 13:00:00|16065.9|16053.9|16066.9|16054.9|16068.9|16057.9|16064.9|16052.9|35
1605272700000|2020-11-13 13:05:00|16065.9|16055.9|16068.9|16056.9|16069.9|16058.9|16065.9|16054.9|26
1605273000000|2020-11-13 13:10:00|16069.9|16057.9|16069.9|16057.9|16070.9|16059.9|16065.9|16053.9|67
1605273300000|2020-11-13 13:15:00|16068.9|16058.9|16066.9|16055.9|16070.9|16058.9|16066.9|16054.9|25
1605273600000|2020-11-13 13:20:00|16065.9|16054.9|16065.9|16054.9|16066.9|16055.9|16060.9|16049.9|144
1605273900000|2020-11-13 13:25:00|16066.9|16055.9|16066.9|16055.9|16068.9|16057.9|16065.9|16054.9|39
1605274200000|2020-11-13 13:30:00|16067.9|16054.9|16066.9|16054.9|16069.9|16057.9|16066.9|16054.9|23
1605274500000|2020-11-13 13:35:00|16065.9|16053.9|16063.9|16051.9|16065.9|16053.9|16062.9|16050.9|25
1605274800000|2020-11-13 13:40:00|16062.9|16050.9|16061.9|16050.9|16063.9|16052.9|16060.9|16049.9|33
1605275100000|2020-11-13 13:45:00|16060.9|16049.9|16062.9|16050.9|16065.9|16054.9|16060.9|16049.9|15
1605275400000|2020-11-13 13:50:00|16063.9|16051.9|16065.9|16054.9|16065.9|16054.9|16061.9|16050.9|14
1605275700000|2020-11-13 13:55:00|16064.9|16053.9|16064.9|16052.9|16065.9|16054.9|16062.9|16051.9|33
1605276000000|2020-11-13 14:00:00|16062.9|16051.9|16062.9|16051.9|16065.9|16053.9|16061.9|16050.9|25
1605276300000|2020-11-13 14:05:00|16063.9|16050.9|16055.9|16043.9|16063.9|16052.9|16053.9|16042.9|132
1605276600000|2020-11-13 14:10:00|16054.9|16044.9|16054.9|16042.9|16055.9|16044.9|16052.9|16041.9|81
1605276900000|2020-11-13 14:15:00|16055.9|16043.9|16052.9|16041.9|16057.9|16045.9|16052.9|16040.9|115
1605277200000|2020-11-13 14:20:00|16053.9|16040.9|16047.9|16036.9|16053.9|16040.9|16046.9|16035.9|230
1605277500000|2020-11-13 14:25:00|16048.9|16037.9|16044.9|16033.9|16049.9|16038.9|16044.9|16033.9|289
1605277800000|2020-11-13 14:30:00|16045.9|16034.9|16047.9|16035.9|16049.9|16037.9|16036.9|16025.9|438
1605278100000|2020-11-13 14:35:00|16046.9|16034.9|16059.9|16048.9|16066.9|16054.9|16044.9|16033.9|420
1605278400000|2020-11-13 14:40:00|16060.9|16047.9|16051.9|16040.9|16061.9|16049.9|16049.9|16038.9|235
1605278700000|2020-11-13 14:45:00|16052.9|16041.9|16060.9|16049.9|16061.9|16049.9|16050.9|16039.9|406
1605279000000|2020-11-13 14:50:00|16061.9|16050.9|16048.9|16037.9|16062.9|16051.9|16048.9|16037.9|264
1605279300000|2020-11-13 14:55:00|16049.9|16038.9|16048.9|16037.9|16059.9|16047.9|16046.9|16035.9|259
1605279600000|2020-11-13 15:00:00|16047.9|16036.9|16043.9|16032.9|16050.9|16039.9|16042.9|16031.9|326
1605279900000|2020-11-13 15:05:00|16045.9|16034.9|16043.9|16032.9|16050.9|16038.9|16041.9|16030.9|392
1605280200000|2020-11-13 15:10:00|16042.9|16031.9|16028.9|16017.9|16042.9|16031.9|16027.9|16016.9|502
1605280500000|2020-11-13 15:15:00|16027.9|16016.9|16020.9|16009.9|16030.9|16019.9|16017.9|16006.9|366
1605280800000|2020-11-13 15:20:00|16019.9|16008.9|16017.9|16005.9|16023.9|16012.9|16014.9|16003.9|350
1605281100000|2020-11-13 15:25:00|16016.9|16006.9|16021.9|16010.9|16024.9|16012.9|16014.9|16002.9|355
1605281400000|2020-11-13 15:30:00|16022.9|16011.9|16019.9|16007.9|16023.9|16012.9|16013.9|16002.9|240
1605281700000|2020-11-13 15:35:00|16020.9|16008.9|16008.9|15996.9|16020.9|16008.9|16007.9|15996.9|222
1605282000000|2020-11-13 15:40:00|16007.9|15995.9|16021.9|16010.9|16023.9|16012.9|16004.9|15993.9|528
1605282300000|2020-11-13 15:45:00|16022.9|16009.9|16025.9|16014.9|16027.9|16015.9|16017.9|16006.9|135
1605282600000|2020-11-13 15:50:00|16027.9|16015.9|16015.9|16004.9|16027.9|16015.9|16012.9|16001.9|196
1605282900000|2020-11-13 15:55:00|16016.9|16003.9|16008.9|15997.9|16017.9|16005.9|16001.9|15990.9|239
1605283200000|2020-11-13 16:00:00|16009.9|15998.9|16008.9|15996.9|16014.9|16003.9|16005.9|15993.9|440
1605283500000|2020-11-13 16:05:00|16009.9|15997.9|16027.9|16016.9|16027.9|16016.9|16007.9|15996.9|390
1605283800000|2020-11-13 16:10:00|16026.9|16015.9|16026.9|16015.9|16030.9|16019.9|16023.9|16012.9|288
1605284100000|2020-11-13 16:15:00|16027.9|16016.9|16038.9|16027.9|16041.9|16030.9|16027.9|16016.9|370
1605284400000|2020-11-13 16:20:00|16039.9|16028.9|16042.9|16030.9|16043.9|16031.9|16038.9|16026.9|163
1605284700000|2020-11-13 16:25:00|16041.9|16029.9|16027.9|16016.9|16042.9|16031.9|16027.9|16016.9|201
1605285000000|2020-11-13 16:30:00|16026.9|16015.9|16020.9|16008.9|16028.9|16017.9|16018.9|16006.9|117
1605285300000|2020-11-13 16:35:00|16019.9|16007.9|16022.9|16010.9|16028.9|16016.9|16018.9|16007.9|83
1605285600000|2020-11-13 16:40:00|16021.9|16011.9|16026.9|16014.9|16031.9|16020.9|16021.9|16010.9|76
1605285900000|2020-11-13 16:45:00|16027.9|16015.9|16031.9|16020.9|16032.9|16021.9|16026.9|16014.9|39
1605286200000|2020-11-13 16:50:00|16030.9|16019.9|16027.9|16015.9|16033.9|16021.9|16027.9|16015.9|88
1605286500000|2020-11-13 16:55:00|16026.9|16014.9|16027.9|16016.9|16033.9|16022.9|16026.9|16014.9|170
1605286800000|2020-11-13 17:00:00|16028.9|16017.9|16020.9|16009.9|16033.9|16022.9|16020.9|16009.9|323
1605287100000|2020-11-13 17:05:00|16022.9|16011.9|16016.9|16004.9|16024.9|16013.9|16013.9|16002.9|313
1605287400000|2020-11-13 17:10:00|16015.9|16005.9|16013.9|16002.9|16020.9|16008.9|16013.9|16002.9|276
1605287700000|2020-11-13 17:15:00|16014.9|16001.9|16021.9|16009.9|16021.9|16010.9|16011.9|16000.9|38
1605288000000|2020-11-13 17:20:00|16020.9|16008.9|16022.9|16010.9|16023.9|16011.9|16019.9|16007.9|29
1605288300000|2020-11-13 17:25:00|16023.9|16011.9|16025.9|16013.9|16029.9|16018.9|16023.9|16011.9|49
1605288600000|2020-11-13 17:30:00|16024.9|16014.9|16030.9|16019.9|16030.9|16019.9|16023.9|16012.9|175
1605288900000|2020-11-13 17:35:00|16032.9|16020.9|16038.9|16026.9|16038.9|16026.9|16031.9|16020.9|192
1605289200000|2020-11-13 17:40:00|16039.9|16027.9|16041.9|16029.9|16043.9|16032.9|16038.9|16026.9|160
1605289500000|2020-11-13 17:45:00|16042.9|16030.9|16042.9|16031.9|16043.9|16032.9|16039.9|16028.9|95
1605289800000|2020-11-13 17:50:00|16043.9|16030.9|16045.9|16034.9|16046.9|16035.9|16043.9|16030.9|42
1605290100000|2020-11-13 17:55:00|16046.9|16033.9|16047.9|16036.9|16047.9|16036.9|16045.9|16033.9|7
1605290400000|2020-11-13 18:00:00|16048.9|16035.9|16046.9|16034.9|16048.9|16037.9|16044.9|16033.9|30
1605290700000|2020-11-13 18:05:00|16047.9|16035.9|16047.9|16035.9|16047.9|16035.9|16044.9|16032.9|43
1605291000000|2020-11-13 18:10:00|16048.9|16036.9|16045.9|16034.9|16048.9|16037.9|16043.9|16031.9|103
1605291300000|2020-11-13 18:15:00|16046.9|16035.9|16049.9|16038.9|16049.9|16038.9|16045.9|16034.9|37
1605291600000|2020-11-13 18:20:00|16048.9|16037.9|16048.9|16036.9|16050.9|16039.9|16043.9|16032.9|27
1605291900000|2020-11-13 18:25:00|16047.9|16037.9|16052.9|16040.9|16053.9|16042.9|16047.9|16036.9|187
1605292200000|2020-11-13 18:30:00|16051.9|16039.9|16054.9|16043.9|16055.9|16044.9|16051.9|16039.9|265
1605292500000|2020-11-13 18:35:00|16055.9|16044.9|16062.9|16051.9|16062.9|16051.9|16054.9|16042.9|194
1605292800000|2020-11-13 18:40:00|16063.9|16050.9|16070.9|16059.9|16071.9|16060.9|16061.9|16050.9|328
1605293100000|2020-11-13 18:45:00|16069.9|16058.9|16081.9|16069.9|16082.9|16071.9|16067.9|16056.9|633
1605293400000|2020-11-13 18:50:00|16080.9|16070.9|16074.9|16063.9|16083.9|16072.9|16074.9|16063.9|210
1605293700000|2020-11-13 18:55:00|16073.9|16062.9|16081.9|16070.9|16081.9|16070.9|16072.9|16061.9|146
1605294000000|2020-11-13 19:00:00|16080.9|16069.9|16084.9|16073.9|16088.9|16077.9|16080.9|16069.9|561
1605294300000|2020-11-13 19:05:00|16083.9|16072.9|16088.9|16077.9|16088.9|16077.9|16083.9|16071.9|306
1605294600000|2020-11-13 19:10:00|16089.9|16076.9|16085.9|16073.9|16090.9|16079.9|16084.9|16073.9|121
1605294900000|2020-11-13 19:15:00|16084.9|16072.9|16081.9|16069.9|16084.9|16073.9|16078.9|16067.9|55
1605295200000|2020-11-13 19:20:00|16080.9|16070.9|16088.9|16076.9|16091.9|16080.9|16080.9|16070.9|122
1605295500000|2020-11-13 19:25:00|16087.9|16075.9|16076.9|16065.9|16087.9|16075.9|16075.9|16064.9|70
1605295800000|2020-11-13 19:30:00|16077.9|16066.9|16073.9|16061.9|16082.9|16070.9|16073.9|16061.9|123
1605296100000|2020-11-13 19:35:00|16072.9|16062.9|16076.9|16063.9|16076.9|16064.9|16070.9|16058.9|76
1605296400000|2020-11-13 19:40:00|16075.9|16062.9|16073.4|16063.4|16075.9|16064.9|16072.9|16061.9|57
1605296700000|2020-11-13 19:45:00|16074.4|16064.4|16069.4|16059.4|16075.4|16065.4|16068.9|16058.9|64
1605297000000|2020-11-13 19:50:00|16069.9|16059.9|16076.9|16066.9|16077.4|16067.4|16069.9|16059.9|70
1605297300000|2020-11-13 19:55:00|16077.4|16067.4|16084.4|16074.4|16088.9|16078.9|16076.9|16066.9|170
1605297600000|2020-11-13 20:00:00|16083.4|16073.4|16075.9|16065.9|16087.4|16077.4|16075.4|16065.4|148
1605297900000|2020-11-13 20:05:00|16076.4|16066.4|16079.4|16069.4|16080.4|16070.4|16075.4|16065.4|100
1605298200000|2020-11-13 20:10:00|16080.4|16070.4|16082.9|16072.9|16082.9|16072.9|16076.4|16066.4|142
1605298500000|2020-11-13 20:15:00|16082.4|16072.4|16074.4|16064.4|16083.4|16073.4|16070.9|16060.9|224
1605298800000|2020-11-13 20:20:00|16074.9|16064.9|16083.9|16073.9|16083.9|16073.9|16073.4|16063.4|306
1605299100000|2020-11-13 20:25:00|16083.4|16073.4|16086.9|16076.9|16087.4|16077.4|16082.4|16072.4|183
1605299400000|2020-11-13 20:30:00|16087.4|16077.4|16089.4|16079.4|16091.9|16081.9|16085.4|16075.4|430
1605299700000|2020-11-13 20:35:00|16088.9|16078.9|16086.4|16076.4|16090.4|16080.4|16085.9|16075.9|70
1605300000000|2020-11-13 20:40:00|16085.9|16075.9|16091.9|16081.9|16093.4|16083.4|16085.9|16075.9|220
1605300300000|2020-11-13 20:45:00|16091.4|16081.4|16095.4|16085.4|16100.4|16090.4|16090.9|16080.9|761
1605300600000|2020-11-13 20:50:00|16094.9|16084.9|16094.4|16084.4|16097.4|16087.4|16092.9|16082.9|390
1605300900000|2020-11-13 20:55:00|16096.4|16086.4|16100.4|16090.4|16101.4|16091.4|16096.4|16086.4|281
1605301200000|2020-11-13 21:00:00|16099.9|16089.9|16097.4|16087.4|16099.9|16089.9|16096.4|16086.4|126
1605301500000|2020-11-13 21:05:00|16096.9|16086.9|16097.4|16087.4|16097.4|16087.4|16096.9|16086.9|77
1605301800000|2020-11-13 21:10:00|16096.9|16086.9|16097.4|16087.4|16097.4|16087.4|16096.9|16086.9|195
1605302100000|2020-11-13 21:15:00|16104.9|16080.9|16107.9|16083.9|16108.5|16084.5|16104.6|16080.6|0
1605302400000|2020-11-13 21:20:00|16107.8|16083.8|16108.2|16084.2|16108.8|16084.8|16107.7|16083.7|0
1605302700000|2020-11-13 21:25:00|16108|16084|16104.5|16080.5|16108.6|16084.6|16102.9|16078.9|0
1605303000000|2020-11-13 21:30:00|16099.4|16075.4|16104.8|16080.8|16106.1|16082.1|16099.4|16075.4|0
1605303300000|2020-11-13 21:35:00|16105.6|16081.6|16107.3|16083.3|16108.2|16084.2|16101.4|16077.4|0
1605303600000|2020-11-13 21:40:00|16106.5|16082.5|16106.1|16082.1|16107.3|16083.3|16101.4|16077.4|0
1605303900000|2020-11-13 21:45:00|16105.2|16081.2|16108.9|16084.9|16113.2|16089.2|16105.2|16081.2|0
1605304200000|2020-11-13 21:50:00|16108.1|16084.1|16107.4|16083.4|16108.9|16084.9|16105.7|16081.7|0
1605304500000|2020-11-13 21:55:00|16105.7|16081.7|16100.6|16076.6|16107.4|16083.4|16097.6|16073.6|0
1605481200000|2020-11-15 23:00:00|16138.1|16114.1|16151.1|16127.1|16154.9|16130.9|16135.8|16111.8|0
1605481500000|2020-11-15 23:05:00|16151.9|16127.9|16160.1|16136.1|16166.6|16142.6|16151.6|16127.6|0
1605481800000|2020-11-15 23:10:00|16160.5|16136.5|16176.8|16152.8|16178.4|16154.4|16159.7|16135.7|0
1605482100000|2020-11-15 23:15:00|16177.6|16153.6|16138.6|16114.6|16183.2|16159.2|16136.8|16112.8|0
1605482400000|2020-11-15 23:20:00|16139|16115|16144.9|16120.9|16153.7|16129.7|16139|16115|0
1605482700000|2020-11-15 23:25:00|16145.3|16121.3|16141.8|16117.8|16147.5|16123.5|16136.9|16112.9|0
1605483000000|2020-11-15 23:30:00|16143.1|16119.1|16143.3|16119.3|16148.4|16124.4|16139.1|16115.1|0
1605483300000|2020-11-15 23:35:00|16142.5|16118.5|16138.8|16114.8|16142.5|16118.5|16135.7|16111.7|0
1605483600000|2020-11-15 23:40:00|16138.4|16114.4|16146.9|16122.9|16150.3|16126.3|16138.4|16114.4|0
1605483900000|2020-11-15 23:45:00|16146.1|16122.1|16150.3|16126.3|16151.2|16127.2|16144.4|16120.4|0
1605484200000|2020-11-15 23:50:00|16150.7|16126.7|16158.6|16134.6|16158.6|16134.6|16150.3|16126.3|0
1605484500000|2020-11-15 23:55:00|16159.5|16135.5|16153.6|16129.6|16162.4|16138.4|16151|16127|0
1605484800000|2020-11-16 00:00:00|16152.7|16128.7|16144.3|16120.3|16155.3|16131.3|16143.4|16119.4|0
1605485100000|2020-11-16 00:05:00|16143.9|16119.9|16147.4|16123.4|16147.4|16123.4|16139|16115|0
1605485400000|2020-11-16 00:10:00|16147.8|16123.8|16138.6|16114.6|16149.6|16125.6|16136.1|16112.1|0
1605485700000|2020-11-16 00:15:00|16139|16115|16146.5|16122.5|16148.7|16124.7|16131.7|16107.7|0
1605486000000|2020-11-16 00:20:00|16146.7|16122.7|16152.3|16128.3|16152.8|16128.8|16141.9|16117.9|0
1605486300000|2020-11-16 00:25:00|16152.8|16128.8|16154.8|16130.8|16158.8|16134.8|16151.2|16127.2|0
1605486600000|2020-11-16 00:30:00|16154.4|16130.4|16148.1|16124.1|16154.4|16130.4|16147.1|16123.1|0
1605486900000|2020-11-16 00:35:00|16147.7|16123.7|16147.2|16123.2|16150.9|16126.9|16143.4|16119.4|0
1605487200000|2020-11-16 00:40:00|16147|16123|16147.8|16123.8|16154.9|16130.9|16142.5|16118.5|0
1605487500000|2020-11-16 00:45:00|16147.6|16123.6|16129|16105|16149|16125|16125.4|16101.4|0
1605487800000|2020-11-16 00:50:00|16129.4|16105.4|16123|16099|16129.8|16105.8|16122.6|16098.6|0
1605488100000|2020-11-16 00:55:00|16121.9|16097.9|16121.3|16097.3|16123.4|16099.4|16117.9|16093.9|0
1605488400000|2020-11-16 01:00:00|16121.1|16097.1|16159.2|16149.2|16174.2|16164.2|16121.1|16097.1|4388
1605488700000|2020-11-16 01:05:00|16159.7|16149.7|16162.7|16152.7|16174.2|16164.2|16156.2|16146.2|1792
1605489000000|2020-11-16 01:10:00|16163.2|16153.2|16169.7|16159.7|16170.7|16160.7|16153.2|16143.2|1273
1605489300000|2020-11-16 01:15:00|16170.2|16160.2|16153.7|16143.7|16173.7|16163.7|16147.2|16137.2|4387
1605489600000|2020-11-16 01:20:00|16153.2|16143.2|16152.2|16142.2|16181.2|16171.2|16148.7|16138.7|4290
1605489900000|2020-11-16 01:25:00|16154.2|16144.2|16174.7|16164.7|16176.2|16166.2|16154.2|16144.2|2267
1605490200000|2020-11-16 01:30:00|16171.7|16161.7|16103.2|16093.2|16171.7|16161.7|16102.7|16092.7|14474
1605490500000|2020-11-16 01:35:00|16102.2|16092.2|16083.2|16073.2|16121.7|16111.7|16072.2|16062.2|10064
1605490800000|2020-11-16 01:40:00|16082.7|16072.7|16093.2|16083.2|16112.2|16102.2|16076.2|16066.2|5063
1605491100000|2020-11-16 01:45:00|16092.7|16082.7|16088.7|16078.7|16102.7|16092.7|16073.7|16063.7|4444
1605491400000|2020-11-16 01:50:00|16089.7|16079.7|16056.7|16046.7|16100.7|16090.7|16053.7|16043.7|4148
1605491700000|2020-11-16 01:55:00|16054.7|16044.7|16055.7|16045.7|16072.7|16062.7|16052.7|16042.7|3519
1605492000000|2020-11-16 02:00:00|16056.7|16046.7|16087.7|16077.7|16090.7|16080.7|16053.7|16043.7|4798
1605492300000|2020-11-16 02:05:00|16086.7|16076.7|16061.7|16051.7|16089.7|16079.7|16059.7|16049.7|4256
1605492600000|2020-11-16 02:10:00|16062.7|16052.7|16060.7|16050.7|16070.7|16060.7|16052.7|16042.7|2983
1605492900000|2020-11-16 02:15:00|16059.7|16049.7|16052.7|16042.7|16062.7|16052.7|16049.7|16039.7|2386
1605493200000|2020-11-16 02:20:00|16054.7|16044.7|16081.7|16071.7|16086.7|16076.7|16053.7|16043.7|3593
1605493500000|2020-11-16 02:25:00|16080.7|16070.7|16089.7|16079.7|16093.7|16083.7|16077.7|16067.7|2919
1605493800000|2020-11-16 02:30:00|16090.7|16080.7|16111.7|16101.7|16115.7|16105.7|16088.7|16078.7|3600
1605494100000|2020-11-16 02:35:00|16112.7|16102.7|16121.7|16111.7|16127.7|16117.7|16104.7|16094.7|4262
1605494400000|2020-11-16 02:40:00|16122.7|16112.7|16139.7|16129.7|16142.7|16132.7|16122.7|16112.7|3591
1605494700000|2020-11-16 02:45:00|16138.7|16128.7|16134.7|16124.7|16148.7|16138.7|16127.7|16117.7|2854
1605495000000|2020-11-16 02:50:00|16135.7|16125.7|16126.7|16116.7|16148.7|16138.7|16124.7|16114.7|2523
1605495300000|2020-11-16 02:55:00|16127.7|16117.7|16136.7|16126.7|16140.7|16130.7|16114.7|16104.7|1883
1605495600000|2020-11-16 03:00:00|16135.7|16125.7|16125.7|16115.7|16139.7|16129.7|16119.7|16109.7|1861
1605495900000|2020-11-16 03:05:00|16124.7|16114.7|16140.7|16130.7|16140.7|16130.7|16122.7|16112.7|1702
1605496200000|2020-11-16 03:10:00|16139.7|16129.7|16137.7|16127.7|16147.7|16137.7|16131.7|16121.7|1731
1605496500000|2020-11-16 03:15:00|16139.7|16129.7|16163.7|16153.7|16165.7|16155.7|16139.7|16129.7|2146
1605496800000|2020-11-16 03:20:00|16164.7|16154.7|16182.7|16172.7|16186.7|16176.7|16164.7|16154.7|2527
1605497100000|2020-11-16 03:25:00|16181.7|16171.7|16183.7|16173.7|16193.7|16183.7|16177.7|16167.7|3037
1605497400000|2020-11-16 03:30:00|16182.7|16172.7|16178.7|16168.7|16183.7|16173.7|16170.7|16160.7|973
1605497700000|2020-11-16 03:35:00|16177.7|16167.7|16184.7|16174.7|16184.7|16174.7|16173.7|16163.7|571
1605498000000|2020-11-16 03:40:00|16183.7|16173.7|16180.7|16170.7|16187.7|16177.7|16174.7|16164.7|553
1605498300000|2020-11-16 03:45:00|16179.7|16169.7|16177.7|16167.7|16181.7|16171.7|16175.7|16165.7|288
1605498600000|2020-11-16 03:50:00|16176.7|16166.7|16178.7|16168.7|16181.7|16171.7|16175.7|16165.7|299
1605498900000|2020-11-16 03:55:00|16177.7|16167.7|16180.7|16170.7|16184.7|16174.7|16172.7|16162.7|281
1605499200000|2020-11-16 04:00:00|16179.7|16169.7|16176.7|16166.7|16183.7|16173.7|16176.7|16166.7|208
1605499500000|2020-11-16 04:05:00|16177.7|16167.7|16179.7|16169.7|16181.7|16171.7|16176.7|16166.7|108
1605499800000|2020-11-16 04:10:00|16181.7|16171.7|16178.7|16168.7|16181.7|16171.7|16176.7|16166.7|86
1605500100000|2020-11-16 04:15:00|16177.7|16167.7|16176.7|16166.7|16178.7|16168.7|16176.7|16166.7|33
1605500400000|2020-11-16 04:20:00|16177.7|16167.7|16172.7|16162.7|16179.7|16169.7|16170.7|16160.7|161
1605500700000|2020-11-16 04:25:00|16173.7|16163.7|16174.7|16164.7|16174.7|16164.7|16172.7|16162.7|71
1605501000000|2020-11-16 04:30:00|16175.7|16165.7|16176.7|16166.7|16178.7|16168.7|16175.7|16165.7|138
1605501300000|2020-11-16 04:35:00|16175.7|16165.7|16176.7|16166.7|16178.7|16168.7|16173.7|16163.7|139
1605501600000|2020-11-16 04:40:00|16177.7|16167.7|16179.7|16169.7|16179.7|16169.7|16176.7|16166.7|69
1605501900000|2020-11-16 04:45:00|16178.7|16168.7|16178.7|16168.7|16180.7|16170.7|16178.7|16168.7|140
1605502200000|2020-11-16 04:50:00|16179.7|16169.7|16181.7|16171.7|16181.7|16171.7|16178.7|16168.7|126
1605502500000|2020-11-16 04:55:00|16180.7|16170.7|16177.7|16167.7|16181.7|16171.7|16175.7|16165.7|217
1605502800000|2020-11-16 05:00:00|16176.7|16166.7|16154.7|16144.7|16179.7|16169.7|16153.7|16143.7|2876
1605503100000|2020-11-16 05:05:00|16153.7|16143.7|16157.7|16147.7|16157.7|16147.7|16139.7|16129.7|2590
1605503400000|2020-11-16 05:10:00|16156.7|16146.7|16171.7|16161.7|16176.7|16166.7|16156.7|16146.7|3314
1605503700000|2020-11-16 05:15:00|16170.7|16160.7|16183.7|16173.7|16190.7|16180.7|16167.7|16157.7|2586
1605504000000|2020-11-16 05:20:00|16182.7|16172.7|16183.7|16173.7|16187.7|16177.7|16169.7|16159.7|2551
1605504300000|2020-11-16 05:25:00|16182.7|16172.7|16176.7|16166.7|16184.7|16174.7|16163.7|16153.7|1436
1605504600000|2020-11-16 05:30:00|16175.7|16165.7|16170.7|16160.7|16181.7|16171.7|16158.7|16148.7|1809
1605504900000|2020-11-16 05:35:00|16169.7|16159.7|16178.7|16168.7|16180.7|16170.7|16164.7|16154.7|1493
1605505200000|2020-11-16 05:40:00|16177.7|16167.7|16179.7|16169.7|16188.7|16178.7|16174.7|16164.7|1938
1605505500000|2020-11-16 05:45:00|16180.7|16170.7|16175.7|16165.7|16182.7|16172.7|16171.7|16161.7|1638
1605505800000|2020-11-16 05:50:00|16174.7|16164.7|16166.7|16156.7|16174.7|16164.7|16161.7|16151.7|1579
1605506100000|2020-11-16 05:55:00|16165.7|16155.7|16167.7|16157.7|16176.7|16166.7|16159.7|16149.7|1986
1605506400000|2020-11-16 06:00:00|16165.7|16155.7|16145.7|16135.7|16165.7|16155.7|16143.7|16133.7|4243
1605506700000|2020-11-16 06:05:00|16144.7|16134.7|16163.7|16153.7|16163.7|16153.7|16141.7|16131.7|2092
1605507000000|2020-11-16 06:10:00|16162.7|16152.7|16152.7|16142.7|16171.7|16161.7|16140.7|16130.7|3186
1605507300000|2020-11-16 06:15:00|16150.7|16140.7|16160.7|16150.7|16164.7|16154.7|16145.7|16135.7|2467
1605507600000|2020-11-16 06:20:00|16161.7|16151.7|16164.7|16154.7|16172.7|16162.7|16155.7|16145.7|1972
1605507900000|2020-11-16 06:25:00|16165.7|16155.7|16170.7|16160.7|16175.7|16165.7|16155.7|16145.7|1406
1605508200000|2020-11-16 06:30:00|16171.7|16161.7|16161.7|16151.7|16185.7|16175.7|16153.7|16143.7|1959
1605508500000|2020-11-16 06:35:00|16163.7|16153.7|16153.7|16143.7|16171.7|16161.7|16151.7|16141.7|1925
1605508800000|2020-11-16 06:40:00|16152.7|16142.7|16165.7|16155.7|16166.7|16156.7|16149.7|16139.7|2497
1605509100000|2020-11-16 06:45:00|16166.7|16156.7|16176.7|16166.7|16179.7|16169.7|16160.7|16150.7|1795
1605509400000|2020-11-16 06:50:00|16175.7|16165.7|16183.7|16173.7|16183.7|16173.7|16171.7|16161.7|2248
1605509700000|2020-11-16 06:55:00|16184.7|16174.7|16238.7|16228.7|16240.7|16230.7|16183.7|16173.7|8688
1605510000000|2020-11-16 07:00:00|16241.7|16231.7|16245.7|16235.7|16245.7|16235.7|16225.7|16215.7|3335
1605510300000|2020-11-16 07:05:00|16246.7|16236.7|16262.7|16252.7|16266.7|16256.7|16245.7|16235.7|2439
1605510600000|2020-11-16 07:10:00|16263.7|16253.7|16236.7|16226.7|16263.7|16253.7|16236.7|16226.7|1418
1605510900000|2020-11-16 07:15:00|16237.7|16227.7|16235.7|16225.7|16239.7|16229.7|16235.7|16225.7|423
1605511200000|2020-11-16 07:20:00|16236.7|16226.7|16227.7|16217.7|16237.7|16227.7|16225.7|16215.7|674
1605511500000|2020-11-16 07:25:00|16226.7|16216.7|16222.7|16212.7|16228.7|16218.7|16222.7|16212.7|504
1605511800000|2020-11-16 07:30:00|16223.7|16213.7|16213.7|16203.7|16223.7|16213.7|16213.7|16203.7|703
1605512100000|2020-11-16 07:35:00|16214.7|16204.7|16222.7|16212.7|16224.7|16214.7|16213.7|16203.7|353
1605512400000|2020-11-16 07:40:00|16223.7|16213.7|16218.7|16208.7|16224.7|16214.7|16214.7|16204.7|442
1605512700000|2020-11-16 07:45:00|16219.7|16209.7|16229.7|16219.7|16230.7|16220.7|16218.7|16208.7|373
1605513000000|2020-11-16 07:50:00|16230.7|16220.7|16230.7|16220.7|16233.7|16223.7|16226.7|16216.7|444
1605513300000|2020-11-16 07:55:00|16231.7|16221.7|16230.7|16220.7|16234.7|16224.7|16224.7|16214.7|376
1605513600000|2020-11-16 08:00:00|16229.7|16219.7|16224.7|16213.7|16231.7|16220.7|16216.7|16205.7|640
1605513900000|2020-11-16 08:05:00|16225.7|16214.7|16245.7|16234.7|16255.7|16243.7|16222.7|16211.7|1192
1605514200000|2020-11-16 08:10:00|16246.7|16235.7|16256.7|16245.7|16263.7|16251.7|16242.7|16231.7|1284
1605514500000|2020-11-16 08:15:00|16257.7|16244.7|16264.7|16253.7|16265.7|16254.7|16253.7|16242.7|1408
1605514800000|2020-11-16 08:20:00|16265.7|16254.7|16270.7|16258.7|16271.7|16260.7|16265.7|16253.7|2032
1605515100000|2020-11-16 08:25:00|16271.7|16259.7|16251.7|16240.7|16278.7|16267.7|16250.7|16239.7|2647
1605515400000|2020-11-16 08:30:00|16262.1|16238.1|16251.8|16227.8|16264.2|16240.2|16245.8|16221.8|0
1605515700000|2020-11-16 08:35:00|16254.1|16230.1|16258.5|16234.5|16260.7|16236.7|16252.6|16228.6|976
1605516000000|2020-11-16 08:40:00|16258.1|16234.1|16253.1|16229.1|16264.5|16240.5|16248.4|16224.4|0
1605516300000|2020-11-16 08:45:00|16255.5|16231.5|16240.4|16216.4|16255.9|16231.9|16236.8|16212.8|0
1605516600000|2020-11-16 08:50:00|16242.7|16218.7|16214.5|16190.5|16243.4|16219.4|16207.2|16183.2|0
1605516900000|2020-11-16 08:55:00|16214|16190|16219.1|16195.1|16225.9|16201.9|16192.5|16168.5|0
1605517200000|2020-11-16 09:00:00|16236.7|16224.7|16241.7|16230.7|16243.7|16232.7|16227.7|16215.7|1414
1605517500000|2020-11-16 09:05:00|16242.7|16231.7|16251.7|16240.7|16254.7|16243.7|16242.7|16230.7|236
1605517800000|2020-11-16 09:10:00|16253.7|16241.7|16259.7|16248.7|16262.7|16251.7|16253.7|16241.7|105
1605518100000|2020-11-16 09:15:00|16260.7|16247.7|16252.7|16241.7|16262.7|16251.7|16251.7|16240.7|216
1605518400000|2020-11-16 09:20:00|16253.7|16240.7|16258.7|16247.7|16258.7|16247.7|16253.7|16240.7|45
1605518700000|2020-11-16 09:25:00|16257.7|16246.7|16251.7|16239.7|16257.7|16246.7|16249.7|16238.7|73
1605519000000|2020-11-16 09:30:00|16252.7|16240.7|16240.7|16229.7|16254.7|16242.7|16239.7|16228.7|298
1605519300000|2020-11-16 09:35:00|16239.7|16228.7|16243.7|16231.7|16243.7|16232.7|16239.7|16227.7|331
1605519600000|2020-11-16 09:40:00|16244.7|16232.7|16246.7|16234.7|16246.7|16235.7|16241.7|16230.7|47
1605519900000|2020-11-16 09:45:00|16247.7|16235.7|16245.7|16233.7|16249.7|16237.7|16245.7|16233.7|78
1605520200000|2020-11-16 09:50:00|16244.7|16232.7|16245.7|16234.7|16245.7|16234.7|16242.7|16230.7|61
1605520500000|2020-11-16 09:55:00|16244.7|16233.7|16254.7|16242.7|16254.7|16242.7|16242.7|16231.7|89
1605520800000|2020-11-16 10:00:00|16255.7|16243.7|16249.7|16237.7|16256.7|16244.7|16248.7|16237.7|130
1605521100000|2020-11-16 10:05:00|16248.7|16238.7|16245.7|16233.7|16250.7|16238.7|16242.7|16230.7|75
1605521400000|2020-11-16 10:10:00|16244.7|16234.7|16247.7|16236.7|16249.7|16238.7|16244.7|16233.7|40
1605521700000|2020-11-16 10:15:00|16246.7|16235.7|16254.7|16242.7|16254.7|16242.7|16246.7|16235.7|159
1605522000000|2020-11-16 10:20:00|16253.7|16241.7|16252.7|16240.7|16254.7|16243.7|16251.7|16239.7|75
1605522300000|2020-11-16 10:25:00|16251.7|16239.7|16247.7|16235.7|16251.7|16240.7|16247.7|16235.7|56
1605522600000|2020-11-16 10:30:00|16246.7|16236.7|16250.7|16238.7|16251.7|16240.7|16246.7|16235.7|35
1605522900000|2020-11-16 10:35:00|16249.7|16237.7|16251.7|16240.7|16251.7|16240.7|16244.7|16233.7|70
1605523200000|2020-11-16 10:40:00|16252.7|16241.7|16253.7|16241.7|16253.7|16241.7|16250.7|16238.7|52
1605523500000|2020-11-16 10:45:00|16252.7|16240.7|16249.7|16237.7|16252.7|16241.7|16249.7|16237.7|38
1605523800000|2020-11-16 10:50:00|16250.7|16238.7|16236.7|16225.7|16250.7|16238.7|16234.7|16223.7|200
1605524100000|2020-11-16 10:55:00|16237.7|16226.7|16249.7|16237.7|16249.7|16238.7|16237.7|16226.7|95
1605524400000|2020-11-16 11:00:00|16250.7|16238.7|16252.7|16241.7|16254.7|16242.7|16246.7|16235.7|65
1605524700000|2020-11-16 11:05:00|16253.7|16240.7|16252.7|16241.7|16254.7|16243.7|16251.7|16239.7|52
1605525000000|2020-11-16 11:10:00|16253.7|16240.7|16255.7|16243.7|16255.7|16243.7|16249.7|16238.7|33
1605525300000|2020-11-16 11:15:00|16254.7|16244.7|16253.7|16241.7|16256.7|16244.7|16252.7|16240.7|33
1605525600000|2020-11-16 11:20:00|16254.7|16242.7|16260.7|16249.7|16260.7|16249.7|16253.7|16242.7|96
1605525900000|2020-11-16 11:25:00|16261.7|16250.7|16259.7|16247.7|16266.7|16255.7|16259.7|16247.7|104
1605526200000|2020-11-16 11:30:00|16258.7|16248.7|16259.7|16248.7|16260.7|16249.7|16258.7|16246.7|46
1605526500000|2020-11-16 11:35:00|16260.7|16249.7|16261.7|16249.7|16261.7|16249.7|16257.7|16246.7|39
1605526800000|2020-11-16 11:40:00|16260.7|16248.7|16254.7|16243.7|16261.7|16248.7|16251.7|16240.7|48
1605527100000|2020-11-16 11:45:00|16252.7|16241.7|16253.7|16242.7|16257.7|16245.7|16252.7|16241.7|92
1605527400000|2020-11-16 11:50:00|16252.7|16241.7|16267.7|16255.7|16287.7|16275.7|16243.7|16232.7|1224
1605527700000|2020-11-16 11:55:00|16266.7|16256.7|16272.7|16260.7|16293.7|16282.7|16263.7|16252.7|1311
1605528000000|2020-11-16 12:00:00|16271.7|16259.7|16273.7|16262.7|16295.7|16284.7|16269.7|16257.7|1002
1605528300000|2020-11-16 12:05:00|16275.7|16261.7|16281.7|16269.7|16282.7|16271.7|16270.7|16259.7|362
1605528600000|2020-11-16 12:10:00|16280.7|16270.7|16274.7|16263.7|16290.7|16278.7|16272.7|16260.7|212
1605528900000|2020-11-16 12:15:00|16275.7|16264.7|16283.7|16271.7|16286.7|16274.7|16274.7|16262.7|174
1605529200000|2020-11-16 12:20:00|16282.7|16272.7|16278.7|16267.7|16284.7|16273.7|16277.7|16265.7|821
1605529500000|2020-11-16 12:25:00|16279.7|16268.7|16272.7|16261.7|16280.7|16269.7|16266.7|16255.7|667
1605529800000|2020-11-16 12:30:00|16273.7|16260.7|16274.7|16262.7|16276.7|16265.7|16272.7|16260.7|97
1605530100000|2020-11-16 12:35:00|16273.7|16261.7|16265.7|16254.7|16273.7|16261.7|16260.7|16249.7|314
1605530400000|2020-11-16 12:40:00|16266.7|16253.7|16268.7|16256.7|16269.7|16258.7|16265.7|16253.7|75
1605530700000|2020-11-16 12:45:00|16267.7|16255.7|16273.7|16261.7|16273.7|16261.7|16265.7|16254.7|68
1605531000000|2020-11-16 12:50:00|16272.7|16262.7|16269.7|16258.7|16275.7|16264.7|16268.7|16257.7|186
1605531300000|2020-11-16 12:55:00|16270.7|16257.7|16275.7|16264.7|16275.7|16264.7|16268.7|16257.7|26
1605531600000|2020-11-16 13:00:00|16274.7|16263.7|16275.7|16263.7|16276.7|16265.7|16267.7|16256.7|46
1605531900000|2020-11-16 13:05:00|16274.7|16262.7|16279.7|16268.7|16281.7|16270.7|16271.7|16259.7|187
1605532200000|2020-11-16 13:10:00|16280.7|16269.7|16281.7|16269.7|16286.7|16275.7|16278.7|16266.7|207
1605532500000|2020-11-16 13:15:00|16280.7|16268.7|16284.7|16273.7|16285.7|16274.7|16279.7|16268.7|161
1605532800000|2020-11-16 13:20:00|16285.7|16272.7|16284.7|16273.7|16286.7|16275.7|16281.7|16269.7|113
1605533100000|2020-11-16 13:25:00|16285.7|16272.7|16293.7|16282.7|16295.7|16284.7|16285.7|16272.7|547
1605533400000|2020-11-16 13:30:00|16292.7|16281.7|16286.7|16274.7|16293.7|16282.7|16283.7|16271.7|353
1605533700000|2020-11-16 13:35:00|16287.7|16275.7|16280.7|16268.7|16288.7|16277.7|16276.7|16264.7|225
1605534000000|2020-11-16 13:40:00|16281.7|16269.7|16276.7|16265.7|16281.7|16269.7|16274.7|16262.7|210
1605534300000|2020-11-16 13:45:00|16277.7|16266.7|16285.7|16273.7|16285.7|16273.7|16277.7|16265.7|187
1605534600000|2020-11-16 13:50:00|16286.7|16274.7|16283.7|16271.7|16286.7|16275.7|16280.7|16268.7|103
1605534900000|2020-11-16 13:55:00|16284.7|16272.7|16288.7|16276.7|16288.7|16276.7|16281.7|16270.7|191
1605535200000|2020-11-16 14:00:00|16287.7|16277.7|16288.7|16276.7|16289.7|16278.7|16287.7|16275.7|173
1605535500000|2020-11-16 14:05:00|16287.7|16277.7|16294.7|16282.7|16294.7|16282.7|16287.7|16277.7|131
1605535800000|2020-11-16 14:10:00|16295.7|16283.7|16295.7|16284.7|16296.7|16285.7|16292.7|16281.7|161
1605536100000|2020-11-16 14:15:00|16294.7|16283.7|16291.7|16279.7|16296.7|16285.7|16290.7|16279.7|139
1605536400000|2020-11-16 14:20:00|16292.7|16280.7|16288.7|16276.7|16294.7|16282.7|16288.7|16276.7|189
1605536700000|2020-11-16 14:25:00|16289.7|16277.7|16292.7|16280.7|16294.7|16283.7|16286.7|16275.7|253
1605537000000|2020-11-16 14:30:00|16291.7|16279.7|16292.7|16280.7|16296.7|16285.7|16278.7|16267.7|800
1605537300000|2020-11-16 14:35:00|16291.7|16281.7|16306.7|16295.7|16311.7|16300.7|16290.7|16279.7|668
1605537600000|2020-11-16 14:40:00|16307.7|16296.7|16302.7|16291.7|16309.7|16298.7|16301.7|16290.7|418
1605537900000|2020-11-16 14:45:00|16303.7|16292.7|16291.7|16280.7|16306.7|16294.7|16287.7|16276.7|468
1605538200000|2020-11-16 14:50:00|16292.7|16282.7|16267.7|16256.7|16294.7|16282.7|16267.7|16256.7|505
1605538500000|2020-11-16 14:55:00|16268.7|16255.7|16260.7|16249.7|16268.7|16255.7|16249.7|16237.7|1250
1605538800000|2020-11-16 15:00:00|16261.7|16250.7|16265.7|16253.7|16265.7|16254.7|16253.7|16242.7|368
1605539100000|2020-11-16 15:05:00|16264.7|16254.7|16260.7|16248.7|16265.7|16254.7|16252.7|16241.7|680
1605539400000|2020-11-16 15:10:00|16261.7|16249.7|16266.7|16255.7|16266.7|16255.7|16252.7|16241.7|425
1605539700000|2020-11-16 15:15:00|16265.7|16254.7|16272.7|16261.7|16276.7|16264.7|16264.7|16253.7|629
1605540000000|2020-11-16 15:20:00|16271.7|16260.7|16276.7|16265.7|16280.7|16268.7|16268.7|16257.7|328
1605540300000|2020-11-16 15:25:00|16277.7|16266.7|16280.7|16269.7|16281.7|16270.7|16272.7|16261.7|502
1605540600000|2020-11-16 15:30:00|16281.7|16270.7|16273.7|16262.7|16281.7|16270.7|16272.7|16261.7|340
1605540900000|2020-11-16 15:35:00|16274.7|16263.7|16259.7|16248.7|16274.7|16263.7|16259.7|16248.7|853
1605541200000|2020-11-16 15:40:00|16260.7|16249.7|16260.7|16248.7|16266.7|16255.7|16258.7|16247.7|560
1605541500000|2020-11-16 15:45:00|16261.7|16249.7|16262.7|16250.7|16263.7|16252.7|16258.7|16247.7|154
1605541800000|2020-11-16 15:50:00|16261.7|16249.7|16266.7|16255.7|16266.7|16255.7|16261.7|16249.7|125
1605542100000|2020-11-16 15:55:00|16267.7|16254.7|16269.7|16258.7|16271.7|16260.7|16264.7|16252.7|318
1605542400000|2020-11-16 16:00:00|16270.7|16257.7|16260.7|16249.7|16270.7|16258.7|16260.7|16249.7|229
1605542700000|2020-11-16 16:05:00|16261.7|16250.7|16255.7|16243.7|16261.7|16250.7|16253.7|16241.7|296
1605543000000|2020-11-16 16:10:00|16256.7|16244.7|16252.7|16241.7|16257.7|16246.7|16252.7|16241.7|157
1605543300000|2020-11-16 16:15:00|16253.7|16242.7|16246.7|16235.7|16255.7|16244.7|16245.7|16233.7|362
1605543600000|2020-11-16 16:20:00|16247.7|16236.7|16249.7|16237.7|16252.7|16241.7|16246.7|16235.7|214
1605543900000|2020-11-16 16:25:00|16250.7|16238.7|16251.7|16240.7|16254.7|16243.7|16244.7|16233.7|295
1605544200000|2020-11-16 16:30:00|16250.7|16239.7|16249.7|16237.7|16253.7|16242.7|16248.7|16237.7|328
1605544500000|2020-11-16 16:35:00|16248.7|16236.7|16251.7|16239.7|16251.7|16240.7|16244.7|16232.7|195
1605544800000|2020-11-16 16:40:00|16250.7|16240.7|16246.7|16234.7|16251.7|16240.7|16243.7|16232.7|135
1605545100000|2020-11-16 16:45:00|16247.7|16235.7|16243.7|16231.7|16247.7|16236.7|16242.7|16231.7|87
1605545400000|2020-11-16 16:50:00|16242.7|16232.7|16241.7|16230.7|16244.7|16233.7|16240.7|16229.7|161
1605545700000|2020-11-16 16:55:00|16243.7|16229.7|16244.7|16232.7|16246.7|16235.7|16241.7|16229.7|360
1605546000000|2020-11-16 17:00:00|16245.7|16233.7|16237.7|16226.7|16246.7|16235.7|16237.7|16226.7|426
1605546300000|2020-11-16 17:05:00|16238.7|16227.7|16242.7|16231.7|16242.7|16231.7|16237.7|16226.7|214
1605546600000|2020-11-16 17:10:00|16243.7|16232.7|16246.7|16235.7|16246.7|16235.7|16243.7|16231.7|96
1605546900000|2020-11-16 17:15:00|16247.7|16236.7|16241.7|16229.7|16247.7|16236.7|16241.7|16229.7|124
1605547200000|2020-11-16 17:20:00|16240.7|16228.7|16236.7|16225.7|16241.7|16229.7|16234.7|16223.7|249
1605547500000|2020-11-16 17:25:00|16237.7|16226.7|16235.7|16223.7|16240.7|16229.7|16233.7|16222.7|202
1605547800000|2020-11-16 17:30:00|16234.7|16222.7|16235.7|16223.7|16237.7|16225.7|16232.7|16221.7|146
1605548100000|2020-11-16 17:35:00|16234.7|16222.7|16234.7|16222.7|16235.7|16224.7|16232.7|16221.7|49
1605548400000|2020-11-16 17:40:00|16235.7|16223.7|16238.7|16227.7|16238.7|16227.7|16234.7|16222.7|27
1605548700000|2020-11-16 17:45:00|16237.7|16226.7|16234.7|16222.7|16237.7|16227.7|16232.7|16221.7|56
1605549000000|2020-11-16 17:50:00|16235.7|16223.7|16226.7|16215.7|16235.7|16223.7|16225.7|16214.7|109
1605549300000|2020-11-16 17:55:00|16225.7|16214.7|16231.7|16219.7|16232.7|16221.7|16222.7|16211.7|110
1605549600000|2020-11-16 18:00:00|16230.7|16218.7|16228.7|16216.7|16231.7|16218.7|16223.7|16212.7|51
1605549900000|2020-11-16 18:05:00|16229.7|16217.7|16236.7|16225.7|16237.7|16225.7|16227.7|16216.7|38
1605550200000|2020-11-16 18:10:00|16235.7|16223.7|16238.7|16226.7|16238.7|16226.7|16233.7|16221.7|88
1605550500000|2020-11-16 18:15:00|16239.7|16227.7|16241.7|16230.7|16242.7|16231.7|16237.7|16225.7|24
1605550800000|2020-11-16 18:20:00|16242.7|16231.7|16236.7|16225.7|16242.7|16231.7|16229.7|16217.7|229
1605551100000|2020-11-16 18:25:00|16235.7|16224.7|16231.7|16219.7|16237.7|16225.7|16225.7|16214.7|229
1605551400000|2020-11-16 18:30:00|16230.7|16218.7|16242.7|16230.7|16242.7|16231.7|16229.7|16217.7|258
1605551700000|2020-11-16 18:35:00|16243.7|16231.7|16238.7|16226.7|16244.7|16232.7|16236.7|16225.7|64
1605552000000|2020-11-16 18:40:00|16237.7|16225.7|16235.7|16223.7|16238.7|16226.7|16227.7|16216.7|198
1605552300000|2020-11-16 18:45:00|16234.7|16224.7|16237.7|16225.7|16237.7|16226.7|16231.7|16220.7|38
1605552600000|2020-11-16 18:50:00|16236.7|16226.7|16237.7|16225.7|16239.7|16228.7|16235.7|16224.7|24
1605552900000|2020-11-16 18:55:00|16236.7|16224.7|16237.7|16225.7|16238.7|16227.7|16233.7|16222.7|125
1605553200000|2020-11-16 19:00:00|16238.7|16226.7|16236.7|16224.7|16239.7|16227.7|16234.7|16222.7|21
1605553500000|2020-11-16 19:05:00|16237.7|16225.7|16243.7|16231.7|16244.7|16233.7|16235.7|16223.7|121
1605553800000|2020-11-16 19:10:00|16242.7|16230.7|16246.7|16234.7|16246.7|16235.7|16241.7|16230.7|49
1605554100000|2020-11-16 19:15:00|16245.7|16235.7|16249.7|16238.7|16249.7|16238.7|16245.7|16233.7|83
1605554400000|2020-11-16 19:20:00|16250.7|16237.7|16256.7|16244.7|16257.7|16245.7|16249.7|16237.7|361
1605554700000|2020-11-16 19:25:00|16255.7|16243.7|16257.7|16245.7|16258.7|16247.7|16253.7|16242.7|229
1605555000000|2020-11-16 19:30:00|16258.7|16246.7|16255.7|16244.7|16258.7|16247.7|16252.7|16241.7|371
1605555300000|2020-11-16 19:35:00|16254.7|16243.7|16256.7|16244.7|16257.7|16246.7|16252.7|16241.7|260
1605555600000|2020-11-16 19:40:00|16255.7|16243.7|16257.2|16247.2|16258.7|16247.7|16254.7|16242.7|191
1605555900000|2020-11-16 19:45:00|16256.7|16246.7|16252.2|16242.2|16258.2|16248.2|16252.2|16242.2|162
1605556200000|2020-11-16 19:50:00|16252.7|16242.7|16258.2|16248.2|16258.2|16248.2|16252.7|16242.7|246
1605556500000|2020-11-16 19:55:00|16257.7|16247.7|16256.2|16246.2|16261.2|16251.2|16256.2|16246.2|217
1605556800000|2020-11-16 20:00:00|16257.2|16247.2|16249.7|16239.7|16257.2|16247.2|16248.2|16238.2|159
1605557100000|2020-11-16 20:05:00|16249.2|16239.2|16254.2|16244.2|16254.2|16244.2|16249.2|16239.2|58
1605557400000|2020-11-16 20:10:00|16253.7|16243.7|16249.2|16239.2|16255.2|16245.2|16249.2|16239.2|56
1605557700000|2020-11-16 20:15:00|16249.7|16239.7|16253.7|16243.7|16255.2|16245.2|16249.2|16239.2|31
1605558000000|2020-11-16 20:20:00|16254.2|16244.2|16256.2|16246.2|16256.7|16246.7|16253.2|16243.2|95
1605558300000|2020-11-16 20:25:00|16255.2|16245.2|16251.2|16241.2|16256.2|16246.2|16249.2|16239.2|90
1605558600000|2020-11-16 20:30:00|16250.7|16240.7|16254.2|16244.2|16255.2|16245.2|16250.2|16240.2|70
1605558900000|2020-11-16 20:35:00|16252.7|16242.7|16253.2|16243.2|16257.2|16247.2|16250.2|16240.2|217
1605559200000|2020-11-16 20:40:00|16252.7|16242.7|16255.7|16245.7|16256.2|16246.2|16251.2|16241.2|375
1605559500000|2020-11-16 20:45:00|16255.2|16245.2|16253.2|16243.2|16256.2|16246.2|16251.2|16241.2|356
1605559800000|2020-11-16 20:50:00|16251.7|16241.7|16250.2|16240.2|16254.2|16244.2|16249.2|16239.2|169
1605560100000|2020-11-16 20:55:00|16248.7|16238.7|16256.2|16246.2|16257.7|16247.7|16246.2|16236.2|316
1605560400000|2020-11-16 21:00:00|16258.2|16248.2|16256.2|16246.2|16259.2|16249.2|16255.2|16245.2|337
1605560700000|2020-11-16 21:05:00|||||||||24
1605561000000|2020-11-16 21:10:00|16257.2|16247.2|16257.2|16247.2|16257.7|16247.7|16255.7|16245.7|118
1605561300000|2020-11-16 21:15:00|16262.9|16238.9|16262|16238|16263|16239|16261.3|16237.3|0
1605561600000|2020-11-16 21:20:00|16262.9|16238.9|16266|16242|16266.1|16242.1|16262.5|16238.5|0
1605561900000|2020-11-16 21:25:00|16266.1|16242.1|16266.2|16242.2|16266.9|16242.9|16263.9|16239.9|0
1605562200000|2020-11-16 21:30:00|16264.3|16240.3|16264.3|16240.3|16265.9|16241.9|16261.7|16237.7|0
1605562500000|2020-11-16 21:35:00|16263.4|16239.4|16265.1|16241.1|16265.9|16241.9|16263.4|16239.4|0
1605562800000|2020-11-16 21:40:00|16265.9|16241.9|16269.5|16245.5|16271.1|16247.1|16265.1|16241.1|0
1605563100000|2020-11-16 21:45:00|16270.3|16246.3|16266.1|16242.1|16270.3|16246.3|16266.1|16242.1|0
1605563400000|2020-11-16 21:50:00|16266.9|16242.9|16264.4|16240.4|16268.6|16244.6|16263.6|16239.6|0
1605563700000|2020-11-16 21:55:00|16262.7|16238.7|16262.5|16238.5|16264.4|16240.4|16261.9|16237.9|0
1605564000000|2020-11-16 22:00:00|16262.8|16238.8|16262.8|16238.8|16263|16239|16262.4|16238.4|0
1605564300000|2020-11-16 22:05:00|16262.9|16238.9|16262.6|16238.6|16263.1|16239.1|16262.1|16238.1|0
1605564600000|2020-11-16 22:10:00|16263|16239|16262.4|16238.4|16263|16239|16262|16238|0
1605564900000|2020-11-16 22:15:00|16263.4|16239.4|16251.9|16227.9|16263.4|16239.4|16251.2|16227.2|0
1605565200000|2020-11-16 22:20:00|16252.5|16228.5|16255.5|16231.5|16255.6|16231.6|16252.2|16228.2|0
1605565500000|2020-11-16 22:25:00|16255.6|16231.6|16255.5|16231.5|16255.9|16231.9|16255|16231|0
1605565800000|2020-11-16 22:30:00|16255.6|16231.6|16255.1|16231.1|16255.7|16231.7|16255.1|16231.1|0
1605566100000|2020-11-16 22:35:00|16255.4|16231.4|16255.1|16231.1|16255.5|16231.5|16255.1|16231.1|0
1605566400000|2020-11-16 22:40:00|16255.4|16231.4|16254.7|16230.7|16255.5|16231.5|16254.4|16230.4|0
1605566700000|2020-11-16 22:45:00|16255.1|16231.1|16255.1|16231.1|16255.3|16231.3|16254.7|16230.7|0
1605567000000|2020-11-16 22:50:00|16255.3|16231.3|16255.6|16231.6|16255.9|16231.9|16255.1|16231.1|0
1605567300000|2020-11-16 22:55:00|16255.7|16231.7|16252.2|16228.2|16257.1|16233.1|16252.2|16228.2|0
1605567600000|2020-11-16 23:00:00|16243.7|16219.7|16247.1|16223.1|16257.6|16233.6|16243.7|16219.7|0
1605567900000|2020-11-16 23:05:00|16245.4|16221.4|16243.7|16219.7|16246.2|16222.2|16241.2|16217.2|0
1605568200000|2020-11-16 23:10:00|16243.3|16219.3|16245.4|16221.4|16248.8|16224.8|16242.9|16218.9|0
1605568500000|2020-11-16 23:15:00|16244.9|16220.9|16247.9|16223.9|16247.9|16223.9|16241.2|16217.2|0
1605568800000|2020-11-16 23:20:00|16248.3|16224.3|16249.6|16225.6|16252.1|16228.1|16247.9|16223.9|0
1605569100000|2020-11-16 23:25:00|16248.8|16224.8|16249.6|16225.6|16250.4|16226.4|16247.1|16223.1|0
1605569400000|2020-11-16 23:30:00|16250.4|16226.4|16245.4|16221.4|16250.4|16226.4|16241.2|16217.2|0
1605569700000|2020-11-16 23:35:00|16245.8|16221.8|16247.1|16223.1|16248.8|16224.8|16244.5|16220.5|0
1605570000000|2020-11-16 23:40:00|16246.6|16222.6|16247.1|16223.1|16247.5|16223.5|16244.5|16220.5|0
1605570300000|2020-11-16 23:45:00|16246.6|16222.6|16244.5|16220.5|16246.6|16222.6|16241.7|16217.7|0
1605570600000|2020-11-16 23:50:00|16244.9|16220.9|16240.3|16216.3|16245.4|16221.4|16238.6|16214.6|0
1605570900000|2020-11-16 23:55:00|16239.5|16215.5|16239.5|16215.5|16241.5|16217.5|16236.9|16212.9|0
1605571200000|2020-11-17 00:00:00|16238.6|16214.6|16238.3|16214.3|16240|16216|16234.4|16210.4|0
1605571500000|2020-11-17 00:05:00|16237.4|16213.4|16236.5|16212.5|16240.8|16216.8|16234.9|16210.9|0
1605571800000|2020-11-17 00:10:00|16235.7|16211.7|16239.9|16215.9|16240.8|16216.8|16235.7|16211.7|0
1605572100000|2020-11-17 00:15:00|16240.3|16216.3|16222.3|16198.3|16240.8|16216.8|16222.3|16198.3|0
1605572400000|2020-11-17 00:20:00|16223.4|16199.4|16219.8|16195.8|16223.4|16199.4|16213.7|16189.7|0
1605572700000|2020-11-17 00:25:00|16219.6|16195.6|16217.8|16193.8|16222.6|16198.6|16210.6|16186.6|0
1605573000000|2020-11-17 00:30:00|16217.4|16193.4|16209.8|16185.8|16220.1|16196.1|16206.1|16182.1|0
1605573300000|2020-11-17 00:35:00|16209.4|16185.4|16214.8|16190.8|16214.8|16190.8|16204.2|16180.2|0
1605573600000|2020-11-17 00:40:00|16214.4|16190.4|16220|16196|16220|16196|16212.8|16188.8|0
1605573900000|2020-11-17 00:45:00|16219.6|16195.6|16219.6|16195.6|16222.8|16198.8|16216.8|16192.8|0
1605574200000|2020-11-17 00:50:00|16219.8|16195.8|16221.1|16197.1|16226.8|16202.8|16218.4|16194.4|0
1605574500000|2020-11-17 00:55:00|16220.7|16196.7|16244.1|16220.1|16245.7|16221.7|16213.1|16189.1|0
1605574800000|2020-11-17 01:00:00|16242.9|16218.9|16255.2|16245.2|16259.2|16249.2|16242.9|16218.9|1358
1605575100000|2020-11-17 01:05:00|16256.2|16246.2|16281.2|16271.2|16288.2|16278.2|16255.7|16245.7|2291
1605575400000|2020-11-17 01:10:00|16280.7|16270.7|16266.2|16256.2|16282.7|16272.7|16261.7|16251.7|1411
1605575700000|2020-11-17 01:15:00|16265.7|16255.7|16260.2|16250.2|16269.7|16259.7|16249.7|16239.7|1254
1605576000000|2020-11-17 01:20:00|16257.7|16247.7|16248.2|16238.2|16265.2|16255.2|16244.2|16234.2|1371
1605576300000|2020-11-17 01:25:00|16247.7|16237.7|16231.2|16221.2|16248.2|16238.2|16223.2|16213.2|2417
1605576600000|2020-11-17 01:30:00|16229.2|16219.2|16242.7|16232.7|16242.7|16232.7|16194.2|16184.2|10628
1605576900000|2020-11-17 01:35:00|16243.2|16233.2|16261.2|16251.2|16292.2|16282.2|16242.2|16232.2|9642
1605577200000|2020-11-17 01:40:00|16260.7|16250.7|16280.7|16270.7|16301.2|16291.2|16258.7|16248.7|5886
1605577500000|2020-11-17 01:45:00|16281.7|16271.7|16257.7|16247.7|16287.7|16277.7|16246.7|16236.7|4310
1605577800000|2020-11-17 01:50:00|16255.7|16245.7|16247.7|16237.7|16272.7|16262.7|16242.7|16232.7|4341
1605578100000|2020-11-17 01:55:00|16248.7|16238.7|16221.7|16211.7|16255.7|16245.7|16221.7|16211.7|3977
1605578400000|2020-11-17 02:00:00|16219.7|16209.7|16232.7|16222.7|16239.7|16229.7|16217.7|16207.7|3765
1605578700000|2020-11-17 02:05:00|16230.7|16220.7|16239.7|16229.7|16245.7|16235.7|16226.7|16216.7|2453
1605579000000|2020-11-17 02:10:00|16238.7|16228.7|16237.7|16227.7|16244.7|16234.7|16226.7|16216.7|2815
1605579300000|2020-11-17 02:15:00|16236.7|16226.7|16247.7|16237.7|16258.7|16248.7|16236.7|16226.7|2598
1605579600000|2020-11-17 02:20:00|16246.7|16236.7|16233.7|16223.7|16251.7|16241.7|16231.7|16221.7|1780
1605579900000|2020-11-17 02:25:00|16232.7|16222.7|16234.7|16224.7|16239.7|16229.7|16225.7|16215.7|2763
1605580200000|2020-11-17 02:30:00|16235.7|16225.7|16210.7|16200.7|16235.7|16225.7|16209.7|16199.7|3289
1605580500000|2020-11-17 02:35:00|16212.7|16202.7|16233.7|16223.7|16239.7|16229.7|16208.7|16198.7|2337
1605580800000|2020-11-17 02:40:00|16232.7|16222.7|16217.7|16207.7|16232.7|16222.7|16215.7|16205.7|1434
1605581100000|2020-11-17 02:45:00|16215.7|16205.7|16210.7|16200.7|16226.7|16216.7|16210.7|16200.7|2338
1605581400000|2020-11-17 02:50:00|16209.7|16199.7|16200.7|16190.7|16211.7|16201.7|16196.7|16186.7|3432
1605581700000|2020-11-17 02:55:00|16201.7|16191.7|16205.7|16195.7|16207.7|16197.7|16196.7|16186.7|2598
1605582000000|2020-11-17 03:00:00|16207.7|16197.7|16229.7|16219.7|16230.7|16220.7|16202.7|16192.7|2444
1605582300000|2020-11-17 03:05:00|16228.7|16218.7|16233.7|16223.7|16235.7|16225.7|16218.7|16208.7|2643
1605582600000|2020-11-17 03:10:00|16232.7|16222.7|16241.7|16231.7|16242.7|16232.7|16225.7|16215.7|2206
1605582900000|2020-11-17 03:15:00|16242.7|16232.7|16272.7|16262.7|16273.7|16263.7|16241.7|16231.7|2989
1605583200000|2020-11-17 03:20:00|16271.7|16261.7|16275.7|16265.7|16277.7|16267.7|16262.7|16252.7|2832
1605583500000|2020-11-17 03:25:00|16276.7|16266.7|16266.7|16256.7|16280.7|16270.7|16260.7|16250.7|1753
1605583800000|2020-11-17 03:30:00|16265.7|16255.7|16260.7|16250.7|16266.7|16256.7|16249.7|16239.7|1449
1605584100000|2020-11-17 03:35:00|16259.7|16249.7|16265.7|16255.7|16266.7|16256.7|16255.7|16245.7|654
1605584400000|2020-11-17 03:40:00|16264.7|16254.7|16261.7|16251.7|16267.7|16257.7|16258.7|16248.7|412
1605584700000|2020-11-17 03:45:00|16263.7|16253.7|16263.7|16253.7|16266.7|16256.7|16260.7|16250.7|495
1605585000000|2020-11-17 03:50:00|16262.7|16252.7|16261.7|16251.7|16265.7|16255.7|16258.7|16248.7|427
1605585300000|2020-11-17 03:55:00|16262.7|16252.7|16263.7|16253.7|16264.7|16254.7|16258.7|16248.7|463
1605585600000|2020-11-17 04:00:00|16262.7|16252.7|16261.7|16251.7|16263.7|16253.7|16260.7|16250.7|165
1605585900000|2020-11-17 04:05:00|16262.7|16252.7|16258.7|16248.7|16262.7|16252.7|16255.7|16245.7|420
1605586200000|2020-11-17 04:10:00|16257.7|16247.7|16255.7|16245.7|16258.7|16248.7|16252.7|16242.7|250
1605586500000|2020-11-17 04:15:00|16256.7|16246.7|16253.7|16243.7|16256.7|16246.7|16253.7|16243.7|207
1605586800000|2020-11-17 04:20:00|16251.7|16241.7|16252.7|16242.7|16254.7|16244.7|16249.7|16239.7|270
1605587100000|2020-11-17 04:25:00|16251.7|16241.7|16252.7|16242.7|16254.7|16244.7|16249.7|16239.7|408
1605587400000|2020-11-17 04:30:00|16251.7|16241.7|16250.7|16240.7|16255.7|16245.7|16250.7|16240.7|215
1605587700000|2020-11-17 04:35:00|16249.7|16239.7|16248.7|16238.7|16251.7|16241.7|16248.7|16238.7|272
1605588000000|2020-11-17 04:40:00|16246.7|16236.7|16247.7|16237.7|16247.7|16237.7|16244.7|16234.7|327
1605588300000|2020-11-17 04:45:00|16246.7|16236.7|16247.7|16237.7|16249.7|16239.7|16246.7|16236.7|254
1605588600000|2020-11-17 04:50:00|16246.7|16236.7|16247.7|16237.7|16249.7|16239.7|16246.7|16236.7|298
1605588900000|2020-11-17 04:55:00|16248.7|16238.7|16250.7|16240.7|16254.7|16244.7|16246.7|16236.7|600
1605589200000|2020-11-17 05:00:00|16249.7|16239.7|16222.7|16212.7|16254.7|16244.7|16221.7|16211.7|3494
1605589500000|2020-11-17 05:05:00|16223.7|16213.7|16242.7|16232.7|16244.7|16234.7|16222.7|16212.7|2334
1605589800000|2020-11-17 05:10:00|16243.7|16233.7|16251.7|16241.7|16252.7|16242.7|16234.7|16224.7|2189
1605590100000|2020-11-17 05:15:00|16250.7|16240.7|16223.7|16213.7|16253.7|16243.7|16221.7|16211.7|2244
1605590400000|2020-11-17 05:20:00|16224.7|16214.7|16245.7|16235.7|16249.7|16239.7|16222.7|16212.7|2475
1605590700000|2020-11-17 05:25:00|16244.7|16234.7|16234.7|16224.7|16245.7|16235.7|16234.7|16224.7|2011
1605591000000|2020-11-17 05:30:00|16235.7|16225.7|16218.7|16208.7|16235.7|16225.7|16217.7|16207.7|2697
1605591300000|2020-11-17 05:35:00|16217.7|16207.7|16241.7|16231.7|16243.7|16233.7|16213.7|16203.7|2851
1605591600000|2020-11-17 05:40:00|16242.7|16232.7|16262.7|16252.7|16265.7|16255.7|16240.7|16230.7|2923
1605591900000|2020-11-17 05:45:00|16261.7|16251.7|16245.7|16235.7|16261.7|16251.7|16234.7|16224.7|2024
1605592200000|2020-11-17 05:50:00|16246.7|16236.7|16239.7|16229.7|16261.7|16251.7|16238.7|16228.7|2406
1605592500000|2020-11-17 05:55:00|16241.7|16231.7|16232.7|16222.7|16248.7|16238.7|16228.7|16218.7|1635
1605592800000|2020-11-17 06:00:00|16231.7|16221.7|16211.7|16201.7|16231.7|16221.7|16209.7|16199.7|2690
1605593100000|2020-11-17 06:05:00|16212.7|16202.7|16225.7|16215.7|16225.7|16215.7|16208.7|16198.7|2313
1605593400000|2020-11-17 06:10:00|16226.7|16216.7|16242.7|16232.7|16244.7|16234.7|16225.7|16215.7|2006
1605593700000|2020-11-17 06:15:00|16241.7|16231.7|16232.7|16222.7|16248.7|16238.7|16231.7|16221.7|2475
1605594000000|2020-11-17 06:20:00|16231.7|16221.7|16205.7|16195.7|16233.7|16223.7|16202.7|16192.7|2637
1605594300000|2020-11-17 06:25:00|16204.7|16194.7|16161.7|16151.7|16205.7|16195.7|16161.7|16151.7|3885
1605594600000|2020-11-17 06:30:00|16163.7|16153.7|16176.7|16166.7|16186.7|16176.7|16161.7|16151.7|3302
1605594900000|2020-11-17 06:35:00|16175.7|16165.7|16197.7|16187.7|16200.7|16190.7|16174.7|16164.7|2994
1605595200000|2020-11-17 06:40:00|16196.7|16186.7|16213.7|16203.7|16214.7|16204.7|16190.7|16180.7|2190
1605595500000|2020-11-17 06:45:00|16214.7|16204.7|16237.7|16227.7|16243.7|16233.7|16213.7|16203.7|4041
1605595800000|2020-11-17 06:50:00|16236.7|16226.7|16235.7|16225.7|16244.7|16234.7|16233.7|16223.7|2336
1605596100000|2020-11-17 06:55:00|16236.7|16226.7|16244.7|16234.7|16250.7|16240.7|16233.7|16223.7|4737
1605596400000|2020-11-17 07:00:00|16245.7|16235.7|16243.7|16233.7|16248.7|16238.7|16242.7|16232.7|1259
1605596700000|2020-11-17 07:05:00|16244.7|16234.7|16249.7|16239.7|16250.7|16240.7|16243.7|16233.7|626
1605597000000|2020-11-17 07:10:00|16248.7|16238.7|16249.7|16239.7|16254.7|16244.7|16247.7|16237.7|1054
1605597300000|2020-11-17 07:15:00|16250.7|16240.7|16253.7|16243.7|16255.7|16245.7|16250.7|16240.7|333
1605597600000|2020-11-17 07:20:00|16254.7|16244.7|16252.7|16242.7|16256.7|16246.7|16251.7|16241.7|240
1605597900000|2020-11-17 07:25:00|16251.7|16241.7|16249.7|16239.7|16252.7|16242.7|16247.7|16237.7|426
1605598200000|2020-11-17 07:30:00|16248.7|16238.7|16249.7|16239.7|16252.7|16242.7|16247.7|16237.7|404
1605598500000|2020-11-17 07:35:00|16248.7|16238.7|16245.7|16235.7|16248.7|16238.7|16242.7|16232.7|619
1605598800000|2020-11-17 07:40:00|16244.7|16234.7|16244.7|16234.7|16248.7|16238.7|16244.7|16234.7|397
1605599100000|2020-11-17 07:45:00|16245.7|16235.7|16241.7|16231.7|16245.7|16235.7|16238.7|16228.7|526
1605599400000|2020-11-17 07:50:00|16242.7|16232.7|16247.7|16237.7|16247.7|16237.7|16240.7|16230.7|535
1605599700000|2020-11-17 07:55:00|16248.7|16238.7|16260.7|16250.7|16261.7|16251.7|16246.7|16236.7|1256
1605600000000|2020-11-17 08:00:00|16261.7|16249.7|16236.7|16223.7|16262.7|16250.7|16234.7|16223.7|1593
1605600300000|2020-11-17 08:05:00|16235.7|16224.7|16239.7|16228.7|16244.7|16233.7|16234.7|16222.7|519
1605600600000|2020-11-17 08:10:00|16240.7|16229.7|16248.7|16236.7|16252.7|16241.7|16239.7|16229.7|293
1605600900000|2020-11-17 08:15:00|16249.7|16237.7|16256.7|16245.7|16258.7|16247.7|16247.7|16235.7|801
1605601200000|2020-11-17 08:20:00|16255.7|16244.7|16244.7|16233.7|16259.7|16248.7|16244.7|16233.7|994
1605601500000|2020-11-17 08:25:00|16245.7|16234.7|16234.7|16222.7|16245.7|16234.7|16232.7|16221.7|995
1605601800000|2020-11-17 08:30:00|16242.3|16218.3|16254.8|16230.8|16257.6|16233.6|16236.7|16212.7|0
1605602100000|2020-11-17 08:35:00|16254.4|16230.4|16220.4|16196.4|16254.8|16230.8|16220|16196|115
1605602400000|2020-11-17 08:40:00|16220.9|16196.9|16224.5|16200.5|16224.9|16200.9|16217.7|16193.7|0
1605602700000|2020-11-17 08:45:00|16224.7|16200.7|16230|16206|16232.1|16208.1|16221.3|16197.3|0
1605603000000|2020-11-17 08:50:00|16229.8|16205.8|16225.7|16201.7|16236|16212|16224.8|16200.8|0
1605603300000|2020-11-17 08:55:00|16225.9|16201.9|16218|16194|16230.5|16206.5|16208.4|16184.4|0
1605603600000|2020-11-17 09:00:00|16234.7|16223.7|16234.7|16221.7|16237.7|16225.7|16221.7|16209.7|462
1605603900000|2020-11-17 09:05:00|16233.7|16222.7|16232.7|16220.7|16237.7|16226.7|16231.7|16220.7|73
1605604200000|2020-11-17 09:10:00|16231.7|16221.7|16237.7|16224.7|16237.7|16226.7|16231.7|16220.7|62
1605604500000|2020-11-17 09:15:00|16236.7|16225.7|16238.7|16227.7|16239.7|16228.7|16236.7|16224.7|93
1605604800000|2020-11-17 09:20:00|16239.7|16228.7|16232.7|16221.7|16241.7|16230.7|16231.7|16220.7|275
1605605100000|2020-11-17 09:25:00|16233.7|16222.7|16231.7|16219.7|16235.7|16223.7|16230.7|16219.7|171
1605605400000|2020-11-17 09:30:00|16230.7|16218.7|16229.7|16217.7|16232.7|16220.7|16228.7|16217.7|101
1605605700000|2020-11-17 09:35:00|16228.7|16218.7|16232.7|16221.7|16233.7|16221.7|16228.7|16217.7|86
1605606000000|2020-11-17 09:40:00|16233.7|16222.7|16230.7|16218.7|16234.7|16223.7|16227.7|16216.7|103
1605606300000|2020-11-17 09:45:00|16229.7|16217.7|16227.7|16215.7|16230.7|16218.7|16224.7|16213.7|150
1605606600000|2020-11-17 09:50:00|16226.7|16216.7|16232.7|16221.7|16233.7|16221.7|16226.7|16216.7|52
1605606900000|2020-11-17 09:55:00|16233.7|16222.7|16235.7|16223.7|16236.7|16224.7|16231.7|16220.7|86
1605607200000|2020-11-17 10:00:00|16234.7|16222.7|16232.7|16220.7|16235.7|16222.7|16230.7|16219.7|42
1605607500000|2020-11-17 10:05:00|16231.7|16221.7|16223.7|16212.7|16231.7|16221.7|16223.7|16212.7|134
1605607800000|2020-11-17 10:10:00|16222.7|16211.7|16225.7|16213.7|16228.7|16216.7|16222.7|16211.7|138
1605608100000|2020-11-17 10:15:00|16226.7|16214.7|16232.7|16221.7|16232.7|16221.7|16225.7|16213.7|128
1605608400000|2020-11-17 10:20:00|16233.7|16222.7|16239.7|16227.7|16242.7|16231.7|16233.7|16222.7|168
1605608700000|2020-11-17 10:25:00|16238.7|16226.7|16228.7|16217.7|16239.7|16227.7|16227.7|16216.7|56
1605609000000|2020-11-17 10:30:00|16229.7|16216.7|16235.7|16224.7|16236.7|16224.7|16229.7|16216.7|26
1605609300000|2020-11-17 10:35:00|16236.7|16223.7|16230.7|16218.7|16236.7|16223.7|16229.7|16218.7|20
1605609600000|2020-11-17 10:40:00|16229.7|16217.7|16227.7|16216.7|16230.7|16218.7|16227.7|16216.7|17
1605609900000|2020-11-17 10:45:00|16228.7|16217.7|16224.7|16213.7|16229.7|16218.7|16222.7|16211.7|297
1605610200000|2020-11-17 10:50:00|16225.7|16214.7|16217.7|16206.7|16225.7|16214.7|16217.7|16206.7|49
1605610500000|2020-11-17 10:55:00|16216.7|16204.7|16234.7|16222.7|16234.7|16222.7|16216.7|16204.7|108
1605610800000|2020-11-17 11:00:00|16235.7|16223.7|16234.7|16222.7|16236.7|16225.7|16229.7|16217.7|69
1605611100000|2020-11-17 11:05:00|16235.7|16224.7|16234.7|16223.7|16243.7|16231.7|16234.7|16223.7|149
1605611400000|2020-11-17 11:10:00|16233.7|16222.7|16227.7|16215.7|16233.7|16222.7|16221.7|16210.7|155
1605611700000|2020-11-17 11:15:00|16226.7|16217.7|16230.7|16219.7|16232.7|16221.7|16226.7|16215.7|114
1605612000000|2020-11-17 11:20:00|16231.7|16218.7|16234.7|16222.7|16235.7|16223.7|16228.7|16217.7|138
1605612300000|2020-11-17 11:25:00|16235.7|16223.7|16237.7|16226.7|16240.7|16228.7|16235.7|16223.7|104
1605612600000|2020-11-17 11:30:00|16238.7|16227.7|16237.7|16225.7|16238.7|16227.7|16232.7|16221.7|101
1605612900000|2020-11-17 11:35:00|16238.7|16226.7|16234.7|16222.7|16238.7|16226.7|16232.7|16221.7|48
1605613200000|2020-11-17 11:40:00|16233.7|16223.7|16230.7|16219.7|16236.7|16224.7|16230.7|16219.7|36
1605613500000|2020-11-17 11:45:00|16229.7|16218.7|16223.7|16211.7|16229.7|16218.7|16222.7|16210.7|127
1605613800000|2020-11-17 11:50:00|16224.7|16212.7|16226.7|16214.7|16226.7|16215.7|16222.7|16211.7|77
1605614100000|2020-11-17 11:55:00|16227.7|16215.7|16232.7|16220.7|16234.7|16222.7|16225.7|16214.7|27
1605614400000|2020-11-17 12:00:00|16231.7|16221.7|16240.7|16228.7|16240.7|16228.7|16231.7|16220.7|158
1605614700000|2020-11-17 12:05:00|16239.7|16227.7|16235.7|16224.7|16240.7|16229.7|16235.7|16223.7|158
1605615000000|2020-11-17 12:10:00|16234.7|16223.7|16241.7|16229.7|16241.7|16230.7|16227.7|16216.7|97
1605615300000|2020-11-17 12:15:00|16240.7|16228.7|16239.7|16228.7|16242.7|16231.7|16239.7|16227.7|55
1605615600000|2020-11-17 12:20:00|16238.7|16227.7|16229.7|16218.7|16238.7|16227.7|16224.7|16213.7|155
1605615900000|2020-11-17 12:25:00|16228.7|16217.7|16239.7|16227.7|16241.7|16229.7|16226.7|16214.7|117
1605616200000|2020-11-17 12:30:00|16240.7|16228.7|16230.7|16219.7|16244.7|16233.7|16230.7|16218.7|123
1605616500000|2020-11-17 12:35:00|16231.7|16218.7|16234.7|16223.7|16234.7|16223.7|16228.7|16216.7|61
1605616800000|2020-11-17 12:40:00|16233.7|16221.7|16237.7|16226.7|16238.7|16226.7|16231.7|16220.7|28
1605617100000|2020-11-17 12:45:00|16238.7|16227.7|16234.7|16222.7|16243.7|16231.7|16233.7|16222.7|164
1605617400000|2020-11-17 12:50:00|16233.7|16223.7|16225.7|16213.7|16233.7|16223.7|16224.7|16213.7|186
1605617700000|2020-11-17 12:55:00|16224.7|16214.7|16221.7|16210.7|16232.7|16220.7|16220.7|16209.7|276
1605618000000|2020-11-17 13:00:00|16222.7|16209.7|16226.7|16214.7|16227.7|16216.7|16220.7|16209.7|43
1605618300000|2020-11-17 13:05:00|16225.7|16215.7|16219.7|16208.7|16227.7|16216.7|16217.7|16205.7|181
1605618600000|2020-11-17 13:10:00|16220.7|16209.7|16220.7|16209.7|16225.7|16213.7|16216.7|16204.7|113
1605618900000|2020-11-17 13:15:00|16221.7|16210.7|16219.7|16207.7|16222.7|16210.7|16216.7|16205.7|116
1605619200000|2020-11-17 13:20:00|16220.7|16208.7|16215.7|16204.7|16222.7|16211.7|16213.7|16202.7|69
1605619500000|2020-11-17 13:25:00|16214.7|16203.7|16219.7|16207.7|16219.7|16208.7|16213.7|16202.7|61
1605619800000|2020-11-17 13:30:00|16218.7|16208.7|16220.7|16208.7|16223.7|16212.7|16211.7|16199.7|240
1605620100000|2020-11-17 13:35:00|16219.7|16209.7|16220.7|16208.7|16222.7|16211.7|16215.7|16204.7|233
1605620400000|2020-11-17 13:40:00|16221.7|16209.7|16225.7|16213.7|16226.7|16214.7|16219.7|16207.7|62
1605620700000|2020-11-17 13:45:00|16226.7|16214.7|16221.7|16209.7|16226.7|16214.7|16220.7|16209.7|125
1605621000000|2020-11-17 13:50:00|16220.7|16207.7|16214.7|16202.7|16220.7|16208.7|16213.7|16201.7|247
1605621300000|2020-11-17 13:55:00|16215.7|16203.7|16214.7|16203.7|16218.7|16206.7|16213.7|16201.7|146
1605621600000|2020-11-17 14:00:00|16213.7|16202.7|16205.7|16193.7|16213.7|16202.7|16202.7|16191.7|346
1605621900000|2020-11-17 14:05:00|16206.7|16194.7|16205.7|16193.7|16206.7|16195.7|16200.7|16189.7|117
1605622200000|2020-11-17 14:10:00|16204.7|16192.7|16206.7|16195.7|16206.7|16195.7|16201.7|16189.7|74
1605622500000|2020-11-17 14:15:00|16205.7|16194.7|16210.7|16199.7|16211.7|16200.7|16203.7|16191.7|192
1605622800000|2020-11-17 14:20:00|16211.7|16198.7|16206.7|16194.7|16214.7|16203.7|16204.7|16192.7|267
1605623100000|2020-11-17 14:25:00|16207.7|16195.7|16210.7|16198.7|16212.7|16201.7|16207.7|16195.7|116
1605623400000|2020-11-17 14:30:00|16211.7|16199.7|16211.7|16200.7|16217.7|16206.7|16203.7|16191.7|747
1605623700000|2020-11-17 14:35:00|16212.7|16198.7|16213.7|16202.7|16214.7|16202.7|16202.7|16191.7|438
1605624000000|2020-11-17 14:40:00|16212.7|16201.7|16213.7|16201.7|16216.7|16204.7|16209.7|16198.7|321
1605624300000|2020-11-17 14:45:00|16212.7|16202.7|16212.7|16200.7|16217.7|16205.7|16210.7|16199.7|244
1605624600000|2020-11-17 14:50:00|16213.7|16201.7|16211.7|16200.7|16215.7|16204.7|16206.7|16195.7|161
1605624900000|2020-11-17 14:55:00|16212.7|16201.7|16212.7|16200.7|16217.7|16206.7|16210.7|16199.7|171
1605625200000|2020-11-17 15:00:00|16211.7|16201.7|16215.7|16203.7|16220.7|16209.7|16211.7|16199.7|151
1605625500000|2020-11-17 15:05:00|16214.7|16204.7|16226.7|16214.7|16226.7|16215.7|16214.7|16202.7|223
1605625800000|2020-11-17 15:10:00|16225.7|16215.7|16230.7|16218.7|16230.7|16219.7|16223.7|16212.7|381
1605626100000|2020-11-17 15:15:00|16229.7|16217.7|16248.7|16236.7|16251.7|16240.7|16229.7|16217.7|537
1605626400000|2020-11-17 15:20:00|16247.7|16237.7|16244.7|16233.7|16256.7|16245.7|16243.7|16231.7|377
1605626700000|2020-11-17 15:25:00|16245.7|16234.7|16241.7|16230.7|16248.7|16237.7|16240.7|16228.7|237
1605627000000|2020-11-17 15:30:00|16242.7|16231.7|16244.7|16232.7|16246.7|16235.7|16240.7|16229.7|336
1605627300000|2020-11-17 15:35:00|16243.7|16233.7|16241.7|16229.7|16246.7|16235.7|16240.7|16229.7|253
1605627600000|2020-11-17 15:40:00|16240.7|16230.7|16253.7|16241.7|16254.7|16242.7|16240.7|16230.7|429
1605627900000|2020-11-17 15:45:00|16254.7|16242.7|16263.7|16251.7|16263.7|16252.7|16253.7|16242.7|449
1605628200000|2020-11-17 15:50:00|16262.7|16252.7|16268.7|16257.7|16271.7|16259.7|16262.7|16251.7|441
1605628500000|2020-11-17 15:55:00|16269.7|16254.7|16268.7|16257.7|16270.7|16259.7|16264.7|16253.7|287
1605628800000|2020-11-17 16:00:00|16267.7|16256.7|16249.7|16237.7|16269.7|16258.7|16248.7|16237.7|283
1605629100000|2020-11-17 16:05:00|16248.7|16238.7|16254.7|16243.7|16256.7|16245.7|16248.7|16237.7|267
1605629400000|2020-11-17 16:10:00|16253.7|16241.7|16258.7|16246.7|16261.7|16250.7|16251.7|16240.7|204
1605629700000|2020-11-17 16:15:00|16259.7|16247.7|16261.7|16250.7|16266.7|16255.7|16257.7|16246.7|242
1605630000000|2020-11-17 16:20:00|16262.7|16251.7|16261.7|16250.7|16265.7|16254.7|16259.7|16248.7|94
1605630300000|2020-11-17 16:25:00|16260.7|16249.7|16264.7|16252.7|16267.7|16255.7|16257.7|16246.7|229
1605630600000|2020-11-17 16:30:00|16263.7|16251.7|16264.7|16252.7|16266.7|16255.7|16257.7|16245.7|137
1605630900000|2020-11-17 16:35:00|16263.7|16253.7|16264.7|16252.7|16269.7|16257.7|16262.7|16251.7|122
1605631200000|2020-11-17 16:40:00|16263.7|16251.7|16259.7|16247.7|16263.7|16252.7|16258.7|16246.7|176
1605631500000|2020-11-17 16:45:00|16258.7|16248.7|16255.7|16243.7|16260.7|16249.7|16253.7|16242.7|68
1605631800000|2020-11-17 16:50:00|16254.7|16244.7|16255.7|16244.7|16257.7|16246.7|16254.7|16243.7|89
1605632100000|2020-11-17 16:55:00|16254.7|16243.7|16259.7|16247.7|16259.7|16247.7|16254.7|16243.7|38
1605632400000|2020-11-17 17:00:00|16258.7|16248.7|16259.7|16248.7|16261.7|16250.7|16258.7|16247.7|48
1605632700000|2020-11-17 17:05:00|16260.7|16249.7|16260.7|16249.7|16262.7|16251.7|16258.7|16247.7|114
1605633000000|2020-11-17 17:10:00|16259.7|16248.7|16262.7|16251.7|16263.7|16251.7|16258.7|16247.7|332
1605633300000|2020-11-17 17:15:00|16263.7|16250.7|16258.7|16246.7|16265.7|16253.7|16258.7|16246.7|424
1605633600000|2020-11-17 17:20:00|16259.7|16247.7|16268.7|16256.7|16268.7|16256.7|16256.7|16245.7|146
1605633900000|2020-11-17 17:25:00|16267.7|16257.7|16267.7|16255.7|16272.7|16260.7|16265.7|16254.7|325
1605634200000|2020-11-17 17:30:00|16268.7|16256.7|16260.7|16248.7|16268.7|16256.7|16258.7|16247.7|24
1605634500000|2020-11-17 17:35:00|16261.7|16249.7|16262.7|16250.7|16265.7|16254.7|16259.7|16247.7|40
1605634800000|2020-11-17 17:40:00|16261.7|16251.7|16260.7|16248.7|16264.7|16252.7|16260.7|16248.7|10
1605635100000|2020-11-17 17:45:00|16259.7|16249.7|16258.7|16246.7|16264.7|16252.7|16257.7|16246.7|40
1605635400000|2020-11-17 17:50:00|16257.7|16247.7|16257.7|16245.7|16260.7|16249.7|16253.7|16242.7|199
1605635700000|2020-11-17 17:55:00|16256.7|16246.7|16261.7|16250.7|16261.7|16250.7|16256.7|16244.7|35
1605636000000|2020-11-17 18:00:00|16259.7|16249.7|16262.7|16250.7|16263.7|16252.7|16256.7|16245.7|244
1605636300000|2020-11-17 18:05:00|16264.7|16253.7|16265.7|16253.7|16275.7|16263.7|16262.7|16251.7|820
1605636600000|2020-11-17 18:10:00|16264.7|16254.7|16268.7|16256.7|16268.7|16257.7|16264.7|16252.7|108
1605636900000|2020-11-17 18:15:00|16267.7|16255.7|16267.7|16256.7|16273.7|16262.7|16266.7|16254.7|232
1605637200000|2020-11-17 18:20:00|16268.7|16255.7|16267.7|16255.7|16269.7|16258.7|16263.7|16252.7|141
1605637500000|2020-11-17 18:25:00|16268.7|16256.7|16268.7|16257.7|16270.7|16258.7|16266.7|16255.7|204
1605637800000|2020-11-17 18:30:00|16269.7|16258.7|16264.7|16253.7|16269.7|16258.7|16264.7|16253.7|34
1605638100000|2020-11-17 18:35:00|16265.7|16252.7|16273.7|16261.7|16273.7|16261.7|16263.7|16252.7|450
1605638400000|2020-11-17 18:40:00|16272.7|16262.7|16275.7|16263.7|16277.7|16266.7|16272.7|16261.7|113
1605638700000|2020-11-17 18:45:00|16274.7|16262.7|16273.7|16262.7|16278.7|16266.7|16273.7|16262.7|79
1605639000000|2020-11-17 18:50:00|16272.7|16261.7|16269.7|16258.7|16272.7|16261.7|16268.7|16257.7|173
1605639300000|2020-11-17 18:55:00|16270.7|16259.7|16273.7|16262.7|16274.7|16263.7|16269.7|16258.7|162
1605639600000|2020-11-17 19:00:00|16274.7|16263.7|16279.7|16267.7|16281.7|16270.7|16273.7|16261.7|213
1605639900000|2020-11-17 19:05:00|16278.7|16268.7|16284.7|16272.7|16285.7|16274.7|16278.7|16267.7|302
1605640200000|2020-11-17 19:10:00|16283.7|16273.7|16292.7|16280.7|16293.7|16282.7|16283.7|16273.7|341
1605640500000|2020-11-17 19:15:00|16291.7|16279.7|16291.7|16280.7|16293.7|16281.7|16289.7|16278.7|95
1605640800000|2020-11-17 19:20:00|16290.7|16279.7|16291.7|16279.7|16292.7|16281.7|16289.7|16278.7|74
1605641100000|2020-11-17 19:25:00|16290.7|16280.7|16289.7|16277.7|16293.7|16281.7|16288.7|16277.7|72
1605641400000|2020-11-17 19:30:00|16290.7|16278.7|16288.7|16276.7|16292.7|16280.7|16287.7|16276.7|30
1605641700000|2020-11-17 19:35:00|16289.7|16277.7|16289.7|16277.7|16290.7|16278.7|16287.7|16276.7|15
1605642000000|2020-11-17 19:40:00|16288.7|16276.7|16286.7|16276.7|16288.7|16276.7|16286.7|16275.7|42
1605642300000|2020-11-17 19:45:00|16286.2|16276.2|16286.7|16276.7|16287.2|16277.2|16286.2|16276.2|5
1605642600000|2020-11-17 19:50:00|16287.2|16277.2|16287.7|16277.7|16288.2|16278.2|16286.2|16276.2|16
1605642900000|2020-11-17 19:55:00|16287.2|16277.2|16285.7|16275.7|16287.7|16277.7|16285.2|16275.2|30
1605643200000|2020-11-17 20:00:00|16285.2|16275.2|16282.7|16272.7|16285.2|16275.2|16280.7|16270.7|28
1605643500000|2020-11-17 20:05:00|16283.2|16273.2|16278.2|16268.2|16283.2|16273.2|16277.2|16267.2|55
1605643800000|2020-11-17 20:10:00|16278.7|16268.7|16278.2|16268.2|16280.2|16270.2|16273.2|16263.2|196
1605644100000|2020-11-17 20:15:00|16277.7|16267.7|16269.2|16259.2|16280.7|16270.7|16269.2|16259.2|227
1605644400000|2020-11-17 20:20:00|16269.7|16259.7|16271.7|16261.7|16274.2|16264.2|16267.2|16257.2|218
1605644700000|2020-11-17 20:25:00|16271.2|16261.2|16265.7|16255.7|16271.2|16261.2|16262.2|16252.2|236
1605645000000|2020-11-17 20:30:00|16266.2|16256.2|16263.2|16253.2|16266.2|16256.2|16260.2|16250.2|403
1605645300000|2020-11-17 20:35:00|16263.7|16253.7|16270.2|16260.2|16271.2|16261.2|16261.7|16251.7|192
1605645600000|2020-11-17 20:40:00|16269.2|16259.2|16264.7|16254.7|16269.2|16259.2|16260.2|16250.2|302
1605645900000|2020-11-17 20:45:00|16265.2|16255.2|16262.2|16252.2|16265.2|16255.2|16260.7|16250.7|257
1605646200000|2020-11-17 20:50:00|16260.7|16250.7|16258.7|16248.7|16264.7|16254.7|16258.2|16248.2|617
1605646500000|2020-11-17 20:55:00|16259.2|16249.2|16260.2|16250.2|16262.7|16252.7|16255.2|16245.2|580
1605646800000|2020-11-17 21:00:00|16260.7|16250.7|16263.2|16253.2|16268.7|16258.7|16260.7|16250.7|120
1605647100000|2020-11-17 21:05:00|16262.7|16252.7|16262.7|16252.7|16264.2|16254.2|16262.7|16252.7|20
1605647400000|2020-11-17 21:10:00|16261.2|16251.2|16260.2|16250.2|16261.7|16251.7|16259.7|16249.7|13
1605647700000|2020-11-17 21:15:00|16269.4|16245.4|16270.8|16246.8|16271.5|16247.5|16268.5|16244.5|0
1605648000000|2020-11-17 21:20:00|16270.7|16246.7|16270.1|16246.1|16270.8|16246.8|16270.1|16246.1|0
1605648300000|2020-11-17 21:25:00|16270|16246|16271.7|16247.7|16271.8|16247.8|16269.9|16245.9|0
1605648600000|2020-11-17 21:30:00|16272.3|16248.3|16277.4|16253.4|16277.4|16253.4|16271.5|16247.5|0
1605648900000|2020-11-17 21:35:00|16276.6|16252.6|16274.9|16250.9|16279.1|16255.1|16274|16250|0
1605649200000|2020-11-17 21:40:00|16274|16250|16269|16245|16274.9|16250.9|16265.6|16241.6|0
1605649500000|2020-11-17 21:45:00|16268.1|16244.1|16262.3|16238.3|16269|16245|16261.4|16237.4|0
1605649800000|2020-11-17 21:50:00|16261.4|16237.4|16253.8|16229.8|16262.3|16238.3|16253|16229|0
1605650100000|2020-11-17 21:55:00|16253|16229|16249.5|16225.5|16254.7|16230.7|16247.9|16223.9|0
1605650400000|2020-11-17 22:00:00|16248.9|16224.9|16250.2|16226.2|16250.2|16226.2|16248.9|16224.9|0
1605650700000|2020-11-17 22:05:00|16250|16226|16249.3|16225.3|16250.3|16226.3|16248.9|16224.9|0
1605651000000|2020-11-17 22:10:00|16249.2|16225.2|16250.8|16226.8|16251.3|16227.3|16249.2|16225.2|0
1605651300000|2020-11-17 22:15:00|16250.5|16226.5|16250.2|16226.2|16250.5|16226.5|16250|16226|0
1605651600000|2020-11-17 22:20:00|16250.3|16226.3|16251|16227|16251|16227|16250.2|16226.2|0
1605651900000|2020-11-17 22:25:00|16250.2|16226.2|16250.9|16226.9|16251|16227|16249.8|16225.8|0
1605652200000|2020-11-17 22:30:00|16250.8|16226.8|16250.2|16226.2|16250.8|16226.8|16250|16226|0
1605652500000|2020-11-17 22:35:00|16250|16226|16251.3|16227.3|16251.4|16227.4|16249.3|16225.3|0
1605652800000|2020-11-17 22:40:00|16251.4|16227.4|16252.3|16228.3|16252.3|16228.3|16251.4|16227.4|0
1605653100000|2020-11-17 22:45:00|16252.4|16228.4|16252.6|16228.6|16253.4|16229.4|16252.4|16228.4|0
1605653400000|2020-11-17 22:50:00|16253.2|16229.2|16254.4|16230.4|16254.4|16230.4|16253.2|16229.2|0
1605653700000|2020-11-17 22:55:00|16254.5|16230.5|16252.4|16228.4|16254.6|16230.6|16252|16228|0
1605654000000|2020-11-17 23:00:00|16255.5|16231.5|16247|16223|16258.1|16234.1|16243.2|16219.2|0
1605654300000|2020-11-17 23:05:00|16247.8|16223.8|16252.2|16228.2|16253.1|16229.1|16243.8|16219.8|0
1605654600000|2020-11-17 23:10:00|16253.1|16229.1|16247.5|16223.5|16253.1|16229.1|16245.8|16221.8|0
1605654900000|2020-11-17 23:15:00|16248|16224|16247.1|16223.1|16248.8|16224.8|16246.3|16222.3|0
1605655200000|2020-11-17 23:20:00|16248|16224|16253.9|16229.9|16253.9|16229.9|16246.3|16222.3|0
1605655500000|2020-11-17 23:25:00|16253.1|16229.1|16259|16235|16260.7|16236.7|16252.2|16228.2|0
1605655800000|2020-11-17 23:30:00|16259.8|16235.8|16266.4|16242.4|16268.1|16244.1|16259.8|16235.8|0
1605656100000|2020-11-17 23:35:00|16266.8|16242.8|16261.3|16237.3|16266.8|16242.8|16260.5|16236.5|0
1605656400000|2020-11-17 23:40:00|16262.2|16238.2|16273.3|16249.3|16273.3|16249.3|16258.8|16234.8|0
1605656700000|2020-11-17 23:45:00|16272.4|16248.4|16269.5|16245.5|16275.9|16251.9|16267.8|16243.8|0
1605657000000|2020-11-17 23:50:00|16268.7|16244.7|16271.2|16247.2|16271.2|16247.2|16267|16243|0
1605657300000|2020-11-17 23:55:00|16270.4|16246.4|16271.2|16247.2|16272.1|16248.1|16269.5|16245.5|0
1605657600000|2020-11-18 00:00:00|16270.4|16246.4|16267.8|16243.8|16273.8|16249.8|16267.8|16243.8|0
1605657900000|2020-11-18 00:05:00|16267|16243|16251.7|16227.7|16268.7|16244.7|16246.7|16222.7|0
1605658200000|2020-11-18 00:10:00|16250.9|16226.9|16243.7|16219.7|16250.9|16226.9|16239|16215|0
1605658500000|2020-11-18 00:15:00|16244.1|16220.1|16249.6|16225.6|16251|16227|16239.7|16215.7|0
1605658800000|2020-11-18 00:20:00|16249.9|16225.9|16235|16211|16250.3|16226.3|16233.4|16209.4|0
1605659100000|2020-11-18 00:25:00|16234.8|16210.8|16221.6|16197.6|16238.2|16214.2|16221.6|16197.6|0
1605659400000|2020-11-18 00:30:00|16221.8|16197.8|16232.3|16208.3|16232.7|16208.7|16217.5|16193.5|0
1605659700000|2020-11-18 00:35:00|16231.8|16207.8|16227.8|16203.8|16232.7|16208.7|16224.8|16200.8|0
1605660000000|2020-11-18 00:40:00|16228|16204|16213|16189|16230.3|16206.3|16206.4|16182.4|0
1605660300000|2020-11-18 00:45:00|16213.4|16189.4|16216.6|16192.6|16221.6|16197.6|16213|16189|0
1605660600000|2020-11-18 00:50:00|16217|16193|16223|16199|16223.4|16199.4|16212.5|16188.5|0
1605660900000|2020-11-18 00:55:00|16222.6|16198.6|16226.2|16202.2|16226.6|16202.6|16222.6|16198.6|0
1605661200000|2020-11-18 01:00:00|16241|16231|16227.5|16217.5|16245.5|16235.5|16226.5|16216.5|2091
1605661500000|2020-11-18 01:05:00|16227|16217|16242.5|16232.5|16242.5|16232.5|16227|16217|520
1605661800000|2020-11-18 01:10:00|16242|16232|16252.5|16242.5|16254|16244|16241|16231|574
1605662100000|2020-11-18 01:15:00|16253|16243|16256.5|16246.5|16259.5|16249.5|16239|16229|997
1605662400000|2020-11-18 01:20:00|16256|16246|16242|16232|16259|16249|16240.5|16230.5|838
1605662700000|2020-11-18 01:25:00|16242.5|16232.5|16240.5|16230.5|16250|16240|16240.5|16230.5|1069
1605663000000|2020-11-18 01:30:00|16241|16231|16301.5|16291.5|16301.5|16291.5|16236.5|16226.5|12076
1605663300000|2020-11-18 01:35:00|16303|16293|16318|16308|16330|16320|16297|16287|8572
1605663600000|2020-11-18 01:40:00|16317|16307|16320|16310|16345.5|16335.5|16313.5|16303.5|6174
1605663900000|2020-11-18 01:45:00|16321|16311|16325|16315|16333|16323|16309|16299|3398
1605664200000|2020-11-18 01:50:00|16324|16314|16283|16273|16327|16317|16280|16270|5758
1605664500000|2020-11-18 01:55:00|16282|16272|16288|16278|16310|16300|16275|16265|4189
1605664800000|2020-11-18 02:00:00|16286|16276|16328|16318|16332|16322|16280|16270|3766
1605665100000|2020-11-18 02:05:00|16329|16319|16309|16299|16331|16321|16304|16294|2329
1605665400000|2020-11-18 02:10:00|16304|16294|16301|16291|16312|16302|16285|16275|2678
1605665700000|2020-11-18 02:15:00|16300|16290|16328|16318|16329|16319|16291|16281|2906
1605666000000|2020-11-18 02:20:00|16329|16319|16344|16334|16346|16336|16327|16317|4582
1605666300000|2020-11-18 02:25:00|16345|16335|16330|16320|16362|16352|16326|16316|5151
1605666600000|2020-11-18 02:30:00|16331|16321|16352|16342|16370|16360|16331|16321|3288
1605666900000|2020-11-18 02:35:00|16351|16341|16357|16347|16361|16351|16341|16331|1969
1605667200000|2020-11-18 02:40:00|16356|16346|16332|16322|16379|16369|16330|16320|4529
1605667500000|2020-11-18 02:45:00|16333|16323|16331|16321|16337|16327|16313|16303|3136
1605667800000|2020-11-18 02:50:00|16330|16320|16332|16322|16337|16327|16322|16312|1307
1605668100000|2020-11-18 02:55:00|16333|16323|16348|16338|16357|16347|16333|16323|1958
1605668400000|2020-11-18 03:00:00|16347|16337|16322|16312|16367|16357|16317|16307|2647
1605668700000|2020-11-18 03:05:00|16320|16310|16327|16317|16329|16319|16309|16299|2415
1605669000000|2020-11-18 03:10:00|16326|16316|16346|16336|16346|16336|16317|16307|1790
1605669300000|2020-11-18 03:15:00|16345|16335|16360|16350|16366|16356|16342|16332|2662
1605669600000|2020-11-18 03:20:00|16361|16351|16369|16359|16373|16363|16348|16338|2029
1605669900000|2020-11-18 03:25:00|16370|16360|16357|16347|16373|16363|16353|16343|1940
1605670200000|2020-11-18 03:30:00|16358|16348|16355|16345|16362|16352|16348|16338|1132
1605670500000|2020-11-18 03:35:00|16357|16347|16372|16362|16372|16362|16355|16345|898
1605670800000|2020-11-18 03:40:00|16370|16360|16382|16372|16389|16379|16368|16358|2829
1605671100000|2020-11-18 03:45:00|16384|16374|16394|16384|16394|16384|16381|16371|1697
1605671400000|2020-11-18 03:50:00|16392|16382|16385|16375|16392|16382|16384|16374|657
1605671700000|2020-11-18 03:55:00|16386|16376|16374|16364|16387|16377|16374|16364|757
1605672000000|2020-11-18 04:00:00|16375|16365|16381|16371|16381|16371|16372|16362|285
1605672300000|2020-11-18 04:05:00|16380|16370|16380|16370|16382|16372|16378|16368|87
1605672600000|2020-11-18 04:10:00|16381|16371|16381|16371|16382|16372|16377|16367|79
1605672900000|2020-11-18 04:15:00|16379|16369|16378|16368|16380|16370|16377|16367|126
1605673200000|2020-11-18 04:20:00|16379|16369|16379|16369|16382|16372|16378|16368|107
1605673500000|2020-11-18 04:25:00|16378|16368|16382|16372|16383|16373|16378|16368|118
1605673800000|2020-11-18 04:30:00|16383|16373|16381|16371|16386|16376|16381|16371|236
1605674100000|2020-11-18 04:35:00|16380|16370|16377|16367|16380|16370|16376|16366|228
1605674400000|2020-11-18 04:40:00|16376|16366|16376|16366|16378|16368|16374|16364|159
1605674700000|2020-11-18 04:45:00|16377|16367|16376|16366|16378|16368|16374|16364|92
1605675000000|2020-11-18 04:50:00|16377|16367|16371|16361|16377|16367|16371|16361|291
1605675300000|2020-11-18 04:55:00|16373|16363|16375|16365|16375|16365|16372|16362|237
1605675600000|2020-11-18 05:00:00|16371|16361|16344|16334|16372|16362|16343|16333|5610
1605675900000|2020-11-18 05:05:00|16346|16336|16337|16327|16353|16343|16337|16327|2881
1605676200000|2020-11-18 05:10:00|16336|16326|16345|16335|16354|16344|16332|16322|3270
1605676500000|2020-11-18 05:15:00|16343|16333|16327|16317|16348|16338|16327|16317|2559
1605676800000|2020-11-18 05:20:00|16328|16318|16309|16299|16328|16318|16309|16299|3567
1605677100000|2020-11-18 05:25:00|16308|16298|16318|16308|16322|16312|16304|16294|4057
1605677400000|2020-11-18 05:30:00|16317|16307|16305|16295|16318|16308|16297|16287|2935
1605677700000|2020-11-18 05:35:00|16306|16296|16309|16299|16310|16300|16293|16283|2659
1605678000000|2020-11-18 05:40:00|16308|16298|16298|16288|16316|16306|16296|16286|2501
1605678300000|2020-11-18 05:45:00|16297|16287|16281|16271|16305|16295|16281|16271|2520
1605678600000|2020-11-18 05:50:00|16280|16270|16303|16293|16305|16295|16275|16265|2597
1605678900000|2020-11-18 05:55:00|16302|16292|16289|16279|16305|16295|16287|16277|1547
1605679200000|2020-11-18 06:00:00|16288|16278|16263|16253|16289|16279|16250|16240|5478
1605679500000|2020-11-18 06:05:00|16260|16250|16257|16247|16269|16259|16255|16245|2193
1605679800000|2020-11-18 06:10:00|16258|16248|16230|16220|16263|16253|16227|16217|3358
1605680100000|2020-11-18 06:15:00|16229|16219|16228|16218|16232|16222|16211|16201|3729
1605680400000|2020-11-18 06:20:00|16227|16217|16247|16237|16251|16241|16225|16215|2847
1605680700000|2020-11-18 06:25:00|16246|16236|16228|16218|16248|16238|16224|16214|2808
1605681000000|2020-11-18 06:30:00|16230|16220|16268|16258|16269|16259|16227|16217|3674
1605681300000|2020-11-18 06:35:00|16267|16257|16275|16265|16283|16273|16266|16256|2900
1605681600000|2020-11-18 06:40:00|16273|16263|16275|16265|16279|16269|16265|16255|2584
1605681900000|2020-11-18 06:45:00|16277|16267|16290|16280|16290|16280|16276|16266|3109
1605682200000|2020-11-18 06:50:00|16289|16279|16282|16272|16293|16283|16282|16272|5128
1605682500000|2020-11-18 06:55:00|16281|16271|16271|16261|16285|16275|16268|16258|4571
1605682800000|2020-11-18 07:00:00|16273|16263|16290|16280|16290|16280|16271|16261|1142
1605683100000|2020-11-18 07:05:00|16291|16281|16292|16282|16292|16282|16287|16277|432
1605683400000|2020-11-18 07:10:00|16293|16283|16288|16278|16294|16284|16288|16278|538
1605683700000|2020-11-18 07:15:00|16290|16280|16294|16284|16295|16285|16288|16278|377
1605684000000|2020-11-18 07:20:00|16293|16283|16291|16281|16294|16284|16290|16280|164
1605684300000|2020-11-18 07:25:00|16292|16282|16284|16274|16292|16282|16283|16273|306
1605684600000|2020-11-18 07:30:00|16283|16273|16288|16278|16288|16278|16281|16271|171
1605684900000|2020-11-18 07:35:00|16289|16279|16294|16284|16295|16285|16289|16279|274
1605685200000|2020-11-18 07:40:00|16295|16285|16289|16279|16295|16285|16288|16278|164
1605685500000|2020-11-18 07:45:00|16290|16280|16294|16284|16295|16285|16288|16278|198
1605685800000|2020-11-18 07:50:00|16295|16285|16293|16283|16296|16286|16292|16282|230
1605686100000|2020-11-18 07:55:00|16294|16284|16294|16284|16297|16287|16293|16283|348
1605686400000|2020-11-18 08:00:00|16295|16283|16295|16283|16296|16285|16290|16279|625
1605686700000|2020-11-18 08:05:00|16294|16284|16301|16289|16304|16293|16293|16282|830
1605687000000|2020-11-18 08:10:00|16300|16290|16299|16287|16301|16290|16298|16286|524
1605687300000|2020-11-18 08:15:00|16298|16288|16298|16287|16304|16293|16293|16282|435
1605687600000|2020-11-18 08:20:00|16299|16288|16300|16289|16304|16293|16297|16286|366
1605687900000|2020-11-18 08:25:00|16299|16288|16320|16309|16320|16309|16299|16288|813
1605688200000|2020-11-18 08:30:00|16322.8|16298.8|16315.7|16291.7|16326.2|16302.2|16315.7|16291.7|0
1605688500000|2020-11-18 08:35:00|16313.4|16289.4|16319.6|16295.6|16325.4|16301.4|16313.4|16289.4|122
1605688800000|2020-11-18 08:40:00|16320|16296|16324.9|16300.9|16324.9|16300.9|16317.7|16293.7|0
1605689100000|2020-11-18 08:45:00|16325.7|16301.7|16321.2|16297.2|16330.9|16306.9|16318|16294|0
1605689400000|2020-11-18 08:50:00|16321.4|16297.4|16323.5|16299.5|16327|16303|16317.6|16293.6|0
1605689700000|2020-11-18 08:55:00|16323.9|16299.9|16313.4|16289.4|16328|16304|16313.4|16289.4|0
1605690000000|2020-11-18 09:00:00|16307|16295|16314|16300|16316|16303|16302|16291|239
1605690300000|2020-11-18 09:05:00|16313|16299|16313|16302|16321|16310|16312|16299|432
1605690600000|2020-11-18 09:10:00|16314|16303|16315|16303|16320|16309|16313|16302|90
1605690900000|2020-11-18 09:15:00|16316|16302|16323|16311|16323|16311|16312|16300|146
1605691200000|2020-11-18 09:20:00|16322|16310|16333|16321|16336|16324|16320|16309|393
1605691500000|2020-11-18 09:25:00|16332|16322|16336|16325|16346|16335|16332|16321|714
1605691800000|2020-11-18 09:30:00|16337|16324|16327|16316|16338|16326|16327|16316|154
1605692100000|2020-11-18 09:35:00|16328|16317|16322|16310|16335|16324|16321|16310|207
1605692400000|2020-11-18 09:40:00|16321|16311|16325|16313|16326|16314|16321|16310|91
1605692700000|2020-11-18 09:45:00|16324|16314|16324|16313|16329|16317|16324|16313|99
1605693000000|2020-11-18 09:50:00|16325|16312|16328|16316|16330|16318|16324|16312|135
1605693300000|2020-11-18 09:55:00|16329|16317|16334|16323|16334|16323|16328|16317|144
1605693600000|2020-11-18 10:00:00|16333|16322|16338|16326|16339|16328|16333|16322|136
1605693900000|2020-11-18 10:05:00|16337|16327|16344|16333|16344|16333|16337|16327|96
1605694200000|2020-11-18 10:10:00|16343|16332|16344|16332|16344|16333|16341|16330|85
1605694500000|2020-11-18 10:15:00|16343|16333|16338|16327|16345|16334|16334|16323|125
1605694800000|2020-11-18 10:20:00|16339|16328|16346|16335|16347|16336|16337|16326|222
1605695100000|2020-11-18 10:25:00|16347|16334|16346|16335|16347|16336|16342|16331|120
1605695400000|2020-11-18 10:30:00|16345|16334|16341|16330|16346|16334|16337|16326|126
1605695700000|2020-11-18 10:35:00|16340|16329|16334|16323|16342|16331|16334|16323|89
1605696000000|2020-11-18 10:40:00|16333|16322|16344|16333|16345|16333|16331|16320|229
1605696300000|2020-11-18 10:45:00|16345|16332|16355|16344|16357|16346|16344|16332|319
1605696600000|2020-11-18 10:50:00|16356|16345|16355|16343|16357|16346|16351|16340|254
1605696900000|2020-11-18 10:55:00|16356|16344|16356|16345|16356|16345|16352|16341|197
1605697200000|2020-11-18 11:00:00|16355|16344|16357|16345|16359|16348|16352|16340|285
1605697500000|2020-11-18 11:05:00|16358|16347|16364|16353|16367|16356|16356|16344|531
1605697800000|2020-11-18 11:10:00|16363|16352|16369|16357|16370|16359|16363|16352|235
1605698100000|2020-11-18 11:15:00|16368|16358|16361|16350|16369|16358|16360|16349|268
1605698400000|2020-11-18 11:20:00|16360|16349|16357|16346|16361|16349|16354|16343|135
1605698700000|2020-11-18 11:25:00|16356|16345|16355|16344|16357|16346|16354|16343|161
1605699000000|2020-11-18 11:30:00|16354|16343|16350|16338|16355|16344|16349|16338|214
1605699300000|2020-11-18 11:35:00|16349|16339|16348|16337|16351|16339|16347|16336|165
1605699600000|2020-11-18 11:40:00|16349|16338|16350|16339|16350|16339|16348|16336|193
1605699900000|2020-11-18 11:45:00|16351|16338|16366|16354|16367|16356|16351|16338|236
1605700200000|2020-11-18 11:50:00|16365|16355|16354|16343|16367|16355|16353|16342|129
1605700500000|2020-11-18 11:55:00|16353|16342|16356|16344|16358|16346|16351|16340|91
1605700800000|2020-11-18 12:00:00|16355|16343|16354|16343|16364|16352|16353|16342|170
1605701100000|2020-11-18 12:05:00|16353|16342|16359|16347|16359|16348|16352|16341|42
1605701400000|2020-11-18 12:10:00|16358|16348|16364|16353|16364|16353|16357|16346|191
1605701700000|2020-11-18 12:15:00|16365|16354|16361|16349|16367|16356|16360|16349|87
1605702000000|2020-11-18 12:20:00|16362|16350|16359|16348|16364|16353|16359|16348|108
1605702300000|2020-11-18 12:25:00|16360|16347|16363|16351|16363|16352|16358|16345|297
1605702600000|2020-11-18 12:30:00|16362|16352|16364|16353|16365|16354|16362|16351|84
1605702900000|2020-11-18 12:35:00|16363|16352|16370|16359|16370|16359|16362|16351|172
1605703200000|2020-11-18 12:40:00|16369|16358|16369|16357|16370|16359|16367|16356|72
1605703500000|2020-11-18 12:45:00|16368|16358|16366|16355|16370|16359|16365|16354|73
1605703800000|2020-11-18 12:50:00|16365|16354|16365|16353|16367|16355|16363|16351|57
1605704100000|2020-11-18 12:55:00|16366|16354|16364|16352|16367|16356|16363|16351|99
1605704400000|2020-11-18 13:00:00|16363|16353|16359|16347|16365|16353|16356|16345|98
1605704700000|2020-11-18 13:05:00|16358|16346|16360|16348|16361|16349|16357|16345|28
1605705000000|2020-11-18 13:10:00|16359|16347|16359|16348|16359|16348|16356|16345|59
1605705300000|2020-11-18 13:15:00|16358|16347|16360|16349|16363|16352|16358|16346|119
1605705600000|2020-11-18 13:20:00|16361|16348|16358|16346|16361|16349|16356|16345|134
1605705900000|2020-11-18 13:25:00|16359|16347|16357|16345|16361|16350|16356|16345|57
1605706200000|2020-11-18 13:30:00|16356|16344|16353|16341|16357|16345|16346|16335|332
1605706500000|2020-11-18 13:35:00|16354|16342|16350|16339|16358|16346|16350|16339|127
1605706800000|2020-11-18 13:40:00|16349|16338|16355|16343|16355|16344|16349|16338|52
1605707100000|2020-11-18 13:45:00|16356|16344|16362|16351|16363|16352|16353|16341|70
1605707400000|2020-11-18 13:50:00|16361|16350|16360|16349|16363|16352|16359|16348|31
1605707700000|2020-11-18 13:55:00|16359|16348|16356|16344|16359|16348|16353|16341|108
1605708000000|2020-11-18 14:00:00|16357|16345|16353|16341|16357|16346|16350|16339|143
1605708300000|2020-11-18 14:05:00|16352|16340|16349|16337|16353|16341|16346|16335|127
1605708600000|2020-11-18 14:10:00|16350|16338|16346|16335|16354|16343|16346|16335|64
1605708900000|2020-11-18 14:15:00|16347|16336|16343|16331|16349|16338|16342|16331|142
1605709200000|2020-11-18 14:20:00|16344|16332|16348|16336|16350|16338|16342|16331|129
1605709500000|2020-11-18 14:25:00|16347|16335|16345|16334|16348|16337|16344|16333|95
1605709800000|2020-11-18 14:30:00|16346|16333|16329|16318|16346|16334|16327|16316|598
1605710100000|2020-11-18 14:35:00|16330|16317|16323|16311|16332|16321|16322|16311|400
1605710400000|2020-11-18 14:40:00|16322|16312|16327|16315|16327|16316|16322|16310|761
1605710700000|2020-11-18 14:45:00|16326|16314|16321|16310|16332|16321|16321|16310|293
1605711000000|2020-11-18 14:50:00|16322|16309|16318|16306|16323|16312|16315|16304|340
1605711300000|2020-11-18 14:55:00|16317|16307|16318|16307|16321|16310|16306|16295|835
1605711600000|2020-11-18 15:00:00|16317|16306|16319|16308|16320|16309|16317|16305|455
1605711900000|2020-11-18 15:05:00|16320|16309|16320|16308|16320|16309|16317|16306|177
1605712200000|2020-11-18 15:10:00|16321|16309|16325|16313|16328|16317|16319|16308|152
1605712500000|2020-11-18 15:15:00|16326|16314|16314|16303|16326|16314|16313|16301|140
1605712800000|2020-11-18 15:20:00|16313|16302|16320|16308|16322|16311|16313|16302|170
1605713100000|2020-11-18 15:25:00|16321|16309|16324|16312|16327|16316|16319|16308|133
1605713400000|2020-11-18 15:30:00|16323|16311|16311|16300|16324|16313|16308|16296|237
1605713700000|2020-11-18 15:35:00|16312|16299|16313|16302|16313|16302|16305|16294|197
1605714000000|2020-11-18 15:40:00|16314|16303|16315|16303|16318|16306|16313|16302|121
1605714300000|2020-11-18 15:45:00|16314|16304|16321|16310|16324|16313|16314|16304|281
1605714600000|2020-11-18 15:50:00|16322|16311|16320|16309|16323|16311|16318|16306|145
1605714900000|2020-11-18 15:55:00|16319|16308|16318|16306|16320|16309|16312|16301|227
1605715200000|2020-11-18 16:00:00|16316|16307|16313|16302|16320|16308|16313|16301|185
1605715500000|2020-11-18 16:05:00|16314|16301|16309|16298|16318|16307|16309|16298|111
1605715800000|2020-11-18 16:10:00|16310|16299|16307|16296|16312|16300|16305|16294|250
1605716100000|2020-11-18 16:15:00|16310|16298|16314|16302|16319|16307|16309|16298|315
1605716400000|2020-11-18 16:20:00|16313|16303|16317|16306|16317|16306|16309|16298|266
1605716700000|2020-11-18 16:25:00|16318|16307|16320|16309|16323|16312|16315|16304|179
1605717000000|2020-11-18 16:30:00|16321|16310|16319|16307|16321|16310|16317|16305|99
1605717300000|2020-11-18 16:35:00|16318|16308|16321|16310|16324|16312|16318|16306|146
1605717600000|2020-11-18 16:40:00|16320|16309|16320|16308|16321|16310|16318|16307|123
1605717900000|2020-11-18 16:45:00|16321|16309|16324|16312|16325|16314|16320|16308|111
1605718200000|2020-11-18 16:50:00|16325|16313|16320|16309|16325|16314|16320|16309|40
1605718500000|2020-11-18 16:55:00|16321|16310|16324|16312|16324|16312|16321|16310|10
1605718800000|2020-11-18 17:00:00|16325|16313|16324|16312|16326|16315|16323|16312|52
1605719100000|2020-11-18 17:05:00|16323|16313|16325|16313|16325|16314|16322|16311|30
1605719400000|2020-11-18 17:10:00|16324|16314|16327|16316|16328|16317|16324|16314|46
1605719700000|2020-11-18 17:15:00|16326|16315|16322|16311|16327|16316|16322|16311|59
1605720000000|2020-11-18 17:20:00|16323|16312|16323|16312|16325|16314|16321|16310|60
1605720300000|2020-11-18 17:25:00|16324|16313|16324|16312|16325|16313|16322|16311|34
1605720600000|2020-11-18 17:30:00|16325|16313|16328|16316|16328|16317|16325|16313|27
1605720900000|2020-11-18 17:35:00|16329|16317|16332|16320|16333|16322|16329|16317|34
1605721200000|2020-11-18 17:40:00|16331|16319|16331|16319|16333|16322|16330|16319|42
1605721500000|2020-11-18 17:45:00|16330|16318|16324|16312|16331|16318|16322|16310|54
1605721800000|2020-11-18 17:50:00|16323|16313|16320|16309|16324|16313|16318|16307|41
1605722100000|2020-11-18 17:55:00|16321|16310|16322|16311|16322|16311|16317|16306|32
1605722400000|2020-11-18 18:00:00|16323|16310|16323|16312|16323|16312|16320|16309|19
1605722700000|2020-11-18 18:05:00|16324|16311|16325|16313|16326|16315|16321|16310|44
1605723000000|2020-11-18 18:10:00|16326|16314|16320|16308|16326|16314|16318|16307|42
1605723300000|2020-11-18 18:15:00|16319|16307|16322|16310|16325|16313|16316|16305|83
1605723600000|2020-11-18 18:20:00|16321|16309|16320|16308|16322|16310|16317|16306|37
1605723900000|2020-11-18 18:25:00|16319|16307|16307|16295|16319|16307|16306|16295|180
1605724200000|2020-11-18 18:30:00|16306|16294|16313|16302|16313|16302|16306|16294|87
1605724500000|2020-11-18 18:35:00|16314|16303|16321|16309|16322|16311|16313|16301|45
1605724800000|2020-11-18 18:40:00|16320|16310|16316|16305|16321|16310|16316|16304|113
1605725100000|2020-11-18 18:45:00|16315|16304|16310|16298|16318|16306|16306|16294|88
1605725400000|2020-11-18 18:50:00|16309|16297|16314|16302|16316|16305|16304|16293|82
1605725700000|2020-11-18 18:55:00|16313|16303|16309|16297|16315|16303|16305|16293|123
1605726000000|2020-11-18 19:00:00|16308|16296|16311|16299|16312|16301|16305|16294|49
1605726300000|2020-11-18 19:05:00|16312|16300|16312|16300|16314|16302|16311|16299|18
1605726600000|2020-11-18 19:10:00|16311|16299|16308|16296|16312|16300|16307|16296|32
1605726900000|2020-11-18 19:15:00|16307|16297|16302|16290|16309|16298|16301|16290|128
1605727200000|2020-11-18 19:20:00|16303|16291|16297|16286|16305|16294|16296|16285|109
1605727500000|2020-11-18 19:25:00|16298|16287|16304|16292|16305|16294|16295|16283|164
1605727800000|2020-11-18 19:30:00|16305|16293|16311|16299|16311|16300|16301|16289|112
1605728100000|2020-11-18 19:35:00|16310|16298|16310|16299|16311|16300|16308|16297|37
1605728400000|2020-11-18 19:40:00|16311|16300|16314|16304|16315|16304|16310|16299|63
1605728700000|2020-11-18 19:45:00|16313.5|16303.5|16311|16301|16314.5|16304.5|16310.5|16300.5|19
1605729000000|2020-11-18 19:50:00|16311.5|16301.5|16312.5|16302.5|16313.5|16303.5|16311.5|16301.5|28
1605729300000|2020-11-18 19:55:00|16312|16302|16306.5|16296.5|16313|16303|16306.5|16296.5|58
1605729600000|2020-11-18 20:00:00|16305.5|16295.5|16299.5|16289.5|16305.5|16295.5|16297.5|16287.5|100
1605729900000|2020-11-18 20:05:00|16299|16289|16311|16301|16311.5|16301.5|16297|16287|128
1605730200000|2020-11-18 20:10:00|16310.5|16300.5|16312|16302|16317|16307|16310.5|16300.5|97
1605730500000|2020-11-18 20:15:00|16311.5|16301.5|16306.5|16296.5|16312|16302|16306.5|16296.5|52
1605730800000|2020-11-18 20:20:00|16306|16296|16310|16300|16311.5|16301.5|16302|16292|123
1605731100000|2020-11-18 20:25:00|16308.5|16298.5|16298|16288|16308.5|16298.5|16298|16288|177
1605731400000|2020-11-18 20:30:00|16298.5|16288.5|16296.5|16286.5|16300|16290|16291.5|16281.5|313
1605731700000|2020-11-18 20:35:00|16296|16286|16280.5|16270.5|16296.5|16286.5|16279.5|16269.5|615
1605732000000|2020-11-18 20:40:00|16279.5|16269.5|16277|16267|16281|16271|16273.5|16263.5|399
1605732300000|2020-11-18 20:45:00|16276.5|16266.5|16280|16270|16292.5|16282.5|16274.5|16264.5|897
1605732600000|2020-11-18 20:50:00|16280.5|16270.5|16264.5|16254.5|16285.5|16275.5|16264.5|16254.5|467
1605732900000|2020-11-18 20:55:00|16263.5|16253.5|16258.5|16248.5|16266.5|16256.5|16258|16248|730
1605733200000|2020-11-18 21:00:00|16259.5|16249.5|16259|16249|16263|16253|16258.5|16248.5|139
1605733500000|2020-11-18 21:05:00|16258.5|16248.5|16259|16249|16261|16251|16258|16248|120
1605733800000|2020-11-18 21:10:00|16258.5|16248.5|16250.5|16240.5|16259|16249|16247|16237|620
1605734100000|2020-11-18 21:15:00|16258.8|16234.8|16265.6|16241.6|16265.6|16241.6|16256.4|16232.4|0
1605734400000|2020-11-18 21:20:00|16265.7|16241.7|16275.7|16251.7|16276.6|16252.6|16265.2|16241.2|0
1605734700000|2020-11-18 21:25:00|16276.4|16252.4|16275.1|16251.1|16277.9|16253.9|16273.3|16249.3|0
1605735000000|2020-11-18 21:30:00|16268.9|16244.9|16256.8|16232.8|16274.9|16250.9|16250.8|16226.8|0
1605735300000|2020-11-18 21:35:00|16257.7|16233.7|16267.1|16243.1|16273.1|16249.1|16253.4|16229.4|0
1605735600000|2020-11-18 21:40:00|16268|16244|16263.2|16239.2|16268.8|16244.8|16260.6|16236.6|0
1605735900000|2020-11-18 21:45:00|16262.3|16238.3|16259.7|16235.7|16266.6|16242.6|16258|16234|0
1605736200000|2020-11-18 21:50:00|16260.6|16236.6|16263.2|16239.2|16267.5|16243.5|16260.6|16236.6|0
1605736500000|2020-11-18 21:55:00|16264|16240|16259.1|16235.1|16264.9|16240.9|16258.9|16234.9|0
1605736800000|2020-11-18 22:00:00|16259.2|16235.2|16259.1|16235.1|16260.6|16236.6|16258.6|16234.6|0
1605737100000|2020-11-18 22:05:00|16259.2|16235.2|16257.4|16233.4|16259.2|16235.2|16255.9|16231.9|0
1605737400000|2020-11-18 22:10:00|16257.8|16233.8|16258.5|16234.5|16258.9|16234.9|16257.8|16233.8|0
1605737700000|2020-11-18 22:15:00|16259.2|16235.2|16258.9|16234.9|16260.6|16236.6|16257.8|16233.8|0
1605738000000|2020-11-18 22:20:00|16259.4|16235.4|16258.5|16234.5|16260|16236|16257.6|16233.6|0
1605738300000|2020-11-18 22:25:00|16258.8|16234.8|16257.5|16233.5|16258.9|16234.9|16256.5|16232.5|0
1605738600000|2020-11-18 22:30:00|16257.7|16233.7|16258.5|16234.5|16258.5|16234.5|16257.2|16233.2|0
1605738900000|2020-11-18 22:35:00|16258.2|16234.2|16258.9|16234.9|16259.6|16235.6|16258.2|16234.2|0
1605739200000|2020-11-18 22:40:00|16258.7|16234.7|16257.2|16233.2|16258.9|16234.9|16256.7|16232.7|0
1605739500000|2020-11-18 22:45:00|16256.7|16232.7|16256.7|16232.7|16257.5|16233.5|16256.6|16232.6|0
1605739800000|2020-11-18 22:50:00|16257.2|16233.2|16256.9|16232.9|16258.4|16234.4|16256.9|16232.9|0
1605740100000|2020-11-18 22:55:00|16257.6|16233.6|16259.9|16235.9|16260|16236|16257.6|16233.6|0
1605740400000|2020-11-18 23:00:00|16263.3|16239.3|16273.5|16249.5|16276.9|16252.9|16262.4|16238.4|0
1605740700000|2020-11-18 23:05:00|16275.2|16251.2|16277.8|16253.8|16277.8|16253.8|16273.5|16249.5|0
1605741000000|2020-11-18 23:10:00|16278.6|16254.6|16275.7|16251.7|16280.9|16256.9|16274.9|16250.9|0
1605741300000|2020-11-18 23:15:00|16275.3|16251.3|16275.3|16251.3|16280|16256|16274.9|16250.9|0
1605741600000|2020-11-18 23:20:00|16275.7|16251.7|16274.4|16250.4|16278.3|16254.3|16269.7|16245.7|0
1605741900000|2020-11-18 23:25:00|16274.9|16250.9|16273.9|16249.9|16274.9|16250.9|16271.8|16247.8|0
1605742200000|2020-11-18 23:30:00|16275.2|16251.2|16282.2|16258.2|16287.4|16263.4|16275.2|16251.2|0
1605742500000|2020-11-18 23:35:00|16283.1|16259.1|16285.4|16261.4|16286.5|16262.5|16278|16254|0
1605742800000|2020-11-18 23:40:00|16285|16261|16282.8|16258.8|16285.8|16261.8|16282.4|16258.4|0
1605743100000|2020-11-18 23:45:00|16283.3|16259.3|16283.3|16259.3|16284.1|16260.1|16278.1|16254.1|0
1605743400000|2020-11-18 23:50:00|16282.8|16258.8|16285.1|16261.1|16285.1|16261.1|16280.8|16256.8|0
1605743700000|2020-11-18 23:55:00|16284.6|16260.6|16271.2|16247.2|16286.7|16262.7|16268.7|16244.7|0
1605744000000|2020-11-19 00:00:00|16270.4|16246.4|16277.2|16253.2|16280.7|16256.7|16263.9|16239.9|0
1605744300000|2020-11-19 00:05:00|16276.4|16252.4|16264.4|16240.4|16276.4|16252.4|16262.7|16238.7|0
1605744600000|2020-11-19 00:10:00|16264.8|16240.8|16264.4|16240.4|16266.1|16242.1|16257.9|16233.9|0
1605744900000|2020-11-19 00:15:00|16264.8|16240.8|16278.5|16254.5|16279|16255|16263.9|16239.9|0
1605745200000|2020-11-19 00:20:00|16278.3|16254.3|16269.9|16245.9|16279|16255|16269.5|16245.5|0
1605745500000|2020-11-19 00:25:00|16269.5|16245.5|16251.6|16227.6|16269.9|16245.9|16248|16224|0
1605745800000|2020-11-19 00:30:00|16251.2|16227.2|16258.5|16234.5|16262.3|16238.3|16251.2|16227.2|0
1605746100000|2020-11-19 00:35:00|16258.3|16234.3|16268.8|16244.8|16268.8|16244.8|16258.3|16234.3|0
1605746400000|2020-11-19 00:40:00|16269.2|16245.2|16263.2|16239.2|16270.7|16246.7|16262.8|16238.8|0
1605746700000|2020-11-19 00:45:00|16262.8|16238.8|16270.9|16246.9|16276.9|16252.9|16262.8|16238.8|0
1605747000000|2020-11-19 00:50:00|16271.4|16247.4|16269.8|16245.8|16272|16248|16267.3|16243.3|0
1605747300000|2020-11-19 00:55:00|16268.6|16244.6|16257.8|16233.8|16268.6|16244.6|16252.5|16228.5|0
1605747600000|2020-11-19 01:00:00|16248|16238|16240|16230|16254|16244|16230.5|16220.5|2485
1605747900000|2020-11-19 01:05:00|16240.5|16230.5|16247.5|16237.5|16252|16242|16237.5|16227.5|1083
1605748200000|2020-11-19 01:10:00|16248.5|16238.5|16252.5|16242.5|16255.5|16245.5|16246.5|16236.5|593
1605748500000|2020-11-19 01:15:00|16250.5|16240.5|16244|16234|16257|16247|16232|16222|2121
1605748800000|2020-11-19 01:20:00|16244.5|16234.5|16251|16241|16260|16250|16241|16231|1744
1605749100000|2020-11-19 01:25:00|16250|16240|16250.5|16240.5|16255.5|16245.5|16246.5|16236.5|889
1605749400000|2020-11-19 01:30:00|16251.5|16241.5|16296|16286|16304|16294|16243.5|16233.5|8928
1605749700000|2020-11-19 01:35:00|16295.5|16285.5|16265|16255|16308|16298|16263.5|16253.5|5832
1605750000000|2020-11-19 01:40:00|16264.5|16254.5|16279|16269|16304|16294|16259|16249|5717
1605750300000|2020-11-19 01:45:00|16280|16270|16298|16288|16299|16289|16275|16265|3550
1605750600000|2020-11-19 01:50:00|16300|16290|16333|16323|16355|16345|16293|16283|6051
1605750900000|2020-11-19 01:55:00|16334|16324|16310|16300|16347|16337|16309|16299|3100
1605751200000|2020-11-19 02:00:00|16308|16298|16342|16332|16346|16336|16308|16298|4538
1605751500000|2020-11-19 02:05:00|16339|16329|16331|16321|16352|16342|16329|16319|2247
1605751800000|2020-11-19 02:10:00|16330|16320|16332|16322|16344|16334|16326|16316|2390
1605752100000|2020-11-19 02:15:00|16333|16323|16335|16325|16339|16329|16327|16317|1699
1605752400000|2020-11-19 02:20:00|16334|16324|16327|16317|16349|16339|16323|16313|2802
1605752700000|2020-11-19 02:25:00|16326|16316|16323|16313|16329|16319|16313|16303|2641
1605753000000|2020-11-19 02:30:00|16321|16311|16392|16382|16392|16382|16319|16309|5019
1605753300000|2020-11-19 02:35:00|16393|16383|16399|16389|16408|16398|16392|16382|5133
1605753600000|2020-11-19 02:40:00|16402|16392|16420|16410|16423|16413|16402|16392|5489
1605753900000|2020-11-19 02:45:00|16421|16411|16431|16421|16450|16440|16417|16407|4955
1605754200000|2020-11-19 02:50:00|16433|16423|16414|16404|16436|16426|16412|16402|3453
1605754500000|2020-11-19 02:55:00|16415|16405|16383|16373|16424|16414|16363|16353|4385
1605754800000|2020-11-19 03:00:00|16382|16372|16402|16392|16407|16397|16379|16369|2902
1605755100000|2020-11-19 03:05:00|16401|16391|16380|16370|16402|16392|16371|16361|4226
1605755400000|2020-11-19 03:10:00|16378|16368|16380|16370|16390|16380|16364|16354|3280
1605755700000|2020-11-19 03:15:00|16381|16371|16380|16370|16384|16374|16369|16359|1793
1605756000000|2020-11-19 03:20:00|16381|16371|16384|16374|16401|16391|16380|16370|1965
1605756300000|2020-11-19 03:25:00|16383|16373|16403|16393|16406|16396|16383|16373|1517
1605756600000|2020-11-19 03:30:00|16405|16395|16388|16378|16406|16396|16388|16378|1258
1605756900000|2020-11-19 03:35:00|16389|16379|16396|16386|16401|16391|16389|16379|413
1605757200000|2020-11-19 03:40:00|16394|16384|16397|16387|16397|16387|16389|16379|688
1605757500000|2020-11-19 03:45:00|16398|16388|16399|16389|16402|16392|16396|16386|432
1605757800000|2020-11-19 03:50:00|16400|16390|16403|16393|16404|16394|16398|16388|670
1605758100000|2020-11-19 03:55:00|16405|16395|16406|16396|16407|16397|16401|16391|465
1605758400000|2020-11-19 04:00:00|16405|16395|16406|16396|16410|16400|16402|16392|371
1605758700000|2020-11-19 04:05:00|16405|16395|16405|16395|16407|16397|16402|16392|233
1605759000000|2020-11-19 04:10:00|16404|16394|16408|16398|16408|16398|16404|16394|129
1605759300000|2020-11-19 04:15:00|16407|16397|16407|16397|16408|16398|16405|16395|201
1605759600000|2020-11-19 04:20:00|16406|16396|16408|16398|16408|16398|16406|16396|110
1605759900000|2020-11-19 04:25:00|16409|16399|16407|16397|16409|16399|16405|16395|161
1605760200000|2020-11-19 04:30:00|16409|16399|16408|16398|16410|16400|16407|16397|229
1605760500000|2020-11-19 04:35:00|16407|16397|16404|16394|16409|16399|16404|16394|193
1605760800000|2020-11-19 04:40:00|16403|16393|16405|16395|16407|16397|16403|16393|205
1605761100000|2020-11-19 04:45:00|16406|16396|16406|16396|16407|16397|16405|16395|105
1605761400000|2020-11-19 04:50:00|16405|16395|16406|16396|16408|16398|16405|16395|108
1605761700000|2020-11-19 04:55:00|16408|16398|16408|16398|16408|16398|16405|16395|294
1605762000000|2020-11-19 05:00:00|16405|16395|16424|16414|16427|16417|16394|16384|3061
1605762300000|2020-11-19 05:05:00|16425|16415|16399|16389|16428|16418|16398|16388|2742
1605762600000|2020-11-19 05:10:00|16400|16390|16407|16397|16415|16405|16398|16388|3254
1605762900000|2020-11-19 05:15:00|16408|16398|16417|16407|16417|16407|16401|16391|1557
1605763200000|2020-11-19 05:20:00|16416|16406|16406|16396|16422|16412|16399|16389|1646
1605763500000|2020-11-19 05:25:00|16407|16397|16402|16392|16412|16402|16396|16386|2184
1605763800000|2020-11-19 05:30:00|16403|16393|16425|16415|16426|16416|16398|16388|3854
1605764100000|2020-11-19 05:35:00|16426|16416|16434|16424|16442|16432|16426|16416|4001
1605764400000|2020-11-19 05:40:00|16435|16425|16451|16441|16456|16446|16431|16421|3136
1605764700000|2020-11-19 05:45:00|16452|16442|16435|16425|16460|16450|16431|16421|2642
1605765000000|2020-11-19 05:50:00|16434|16424|16435|16425|16445|16435|16431|16421|1551
1605765300000|2020-11-19 05:55:00|16436|16426|16437|16427|16440|16430|16428|16418|1473
1605765600000|2020-11-19 06:00:00|16436|16426|16436|16426|16459|16449|16435|16425|1580
1605765900000|2020-11-19 06:05:00|16437|16427|16418|16408|16437|16427|16418|16408|2772
1605766200000|2020-11-19 06:10:00|16419|16409|16431|16421|16431|16421|16407|16397|2637
1605766500000|2020-11-19 06:15:00|16430|16420|16439|16429|16441|16431|16421|16411|2187
1605766800000|2020-11-19 06:20:00|16440|16430|16452|16442|16457|16447|16438|16428|3349
1605767100000|2020-11-19 06:25:00|16453|16443|16476|16466|16477|16467|16449|16439|3191
1605767400000|2020-11-19 06:30:00|16477|16467|16473|16463|16480|16470|16464|16454|2323
1605767700000|2020-11-19 06:35:00|16475|16465|16506|16496|16507|16497|16473|16463|4969
1605768000000|2020-11-19 06:40:00|16504|16494|16484|16474|16509|16499|16483|16473|3207
1605768300000|2020-11-19 06:45:00|16485|16475|16467|16457|16488|16478|16466|16456|3590
1605768600000|2020-11-19 06:50:00|16466|16456|16463|16453|16471|16461|16454|16444|4106
1605768900000|2020-11-19 06:55:00|16462|16452|16458|16448|16462|16452|16444|16434|5184
1605769200000|2020-11-19 07:00:00|16456|16446|16439|16429|16456|16446|16436|16426|2019
1605769500000|2020-11-19 07:05:00|16440|16430|16439|16429|16442|16432|16436|16426|1173
1605769800000|2020-11-19 07:10:00|16438|16428|16445|16435|16446|16436|16437|16427|1253
1605770100000|2020-11-19 07:15:00|16446|16436|16446|16436|16454|16444|16446|16436|597
1605770400000|2020-11-19 07:20:00|16447|16437|16441|16431|16449|16439|16441|16431|609
1605770700000|2020-11-19 07:25:00|16443|16433|16445|16435|16447|16437|16442|16432|438
1605771000000|2020-11-19 07:30:00|16443|16433|16445|16435|16447|16437|16440|16430|594
1605771300000|2020-11-19 07:35:00|16446|16436|16443|16433|16446|16436|16440|16430|548
1605771600000|2020-11-19 07:40:00|16442|16432|16438|16428|16443|16433|16437|16427|665
1605771900000|2020-11-19 07:45:00|16439|16429|16446|16436|16449|16439|16439|16429|529
1605772200000|2020-11-19 07:50:00|16445|16435|16445|16435|16447|16437|16443|16433|395
1605772500000|2020-11-19 07:55:00|16446|16436|16440|16430|16447|16437|16439|16429|625
1605772800000|2020-11-19 08:00:00|16441|16429|16443|16431|16447|16436|16440|16428|478
1605773100000|2020-11-19 08:05:00|16442|16432|16446|16435|16447|16436|16437|16426|663
1605773400000|2020-11-19 08:10:00|16447|16436|16438|16427|16450|16439|16437|16426|978
1605773700000|2020-11-19 08:15:00|16437|16426|16434|16423|16439|16427|16430|16419|819
1605774000000|2020-11-19 08:20:00|16432|16422|16439|16428|16440|16429|16432|16420|751
1605774300000|2020-11-19 08:25:00|16438|16427|16444|16433|16449|16438|16433|16421|1300
1605774600000|2020-11-19 08:30:00|16450.6|16426.6|16444.1|16420.1|16450.6|16426.6|16436.7|16412.7|0
1605774900000|2020-11-19 08:35:00|16444.5|16420.5|16441.7|16417.7|16444.5|16420.5|16438.4|16414.4|191
1605775200000|2020-11-19 08:40:00|16444.1|16420.1|16431|16407|16444.5|16420.5|16430.6|16406.6|0
1605775500000|2020-11-19 08:45:00|16430.6|16406.6|16404.3|16380.3|16430.6|16406.6|16397.8|16373.8|0
1605775800000|2020-11-19 08:50:00|16404.1|16380.1|16405.8|16381.8|16408.4|16384.4|16385.3|16361.3|0
1605776100000|2020-11-19 08:55:00|16406|16382|16407.6|16383.6|16417.3|16393.3|16401|16377|0
1605776400000|2020-11-19 09:00:00|16415|16401|16401|16389|16416|16403|16399|16387|787
1605776700000|2020-11-19 09:05:00|16400|16388|16420|16409|16423|16412|16399|16387|191
1605777000000|2020-11-19 09:10:00|16421|16408|16410|16398|16424|16412|16410|16397|236
1605777300000|2020-11-19 09:15:00|16409|16397|16412|16401|16417|16405|16404|16393|716
1605777600000|2020-11-19 09:20:00|16413|16400|16418|16406|16421|16410|16410|16398|593
1605777900000|2020-11-19 09:25:00|16419|16407|16427|16415|16427|16416|16419|16407|459
1605778200000|2020-11-19 09:30:00|16428|16416|16426|16414|16428|16417|16421|16409|556
1605778500000|2020-11-19 09:35:00|16425|16413|16418|16407|16426|16414|16417|16406|129
1605778800000|2020-11-19 09:40:00|16417|16406|16422|16410|16423|16411|16416|16405|106
1605779100000|2020-11-19 09:45:00|16421|16409|16420|16409|16424|16412|16419|16407|148
1605779400000|2020-11-19 09:50:00|16419|16407|16412|16401|16422|16411|16412|16401|196
1605779700000|2020-11-19 09:55:00|16411|16400|16408|16397|16414|16403|16408|16397|167
1605780000000|2020-11-19 10:00:00|16407|16396|16410|16398|16410|16399|16405|16394|161
1605780300000|2020-11-19 10:05:00|16409|16397|16402|16391|16409|16398|16402|16391|152
1605780600000|2020-11-19 10:10:00|16401|16390|16397|16386|16402|16390|16396|16385|403
1605780900000|2020-11-19 10:15:00|16396|16385|16400|16388|16403|16392|16396|16385|351
1605781200000|2020-11-19 10:20:00|16399|16387|16401|16390|16402|16390|16396|16385|380
1605781500000|2020-11-19 10:25:00|16402|16391|16406|16394|16406|16394|16401|16390|155
1605781800000|2020-11-19 10:30:00|16405|16395|16406|16395|16411|16399|16405|16393|268
1605782100000|2020-11-19 10:35:00|16407|16394|16406|16395|16408|16397|16405|16394|159
1605782400000|2020-11-19 10:40:00|16405|16394|16401|16390|16407|16396|16401|16390|172
1605782700000|2020-11-19 10:45:00|16402|16391|16406|16394|16406|16395|16402|16390|54
1605783000000|2020-11-19 10:50:00|16407|16395|16412|16401|16413|16402|16407|16394|67
1605783300000|2020-11-19 10:55:00|16413|16402|16411|16399|16414|16403|16410|16398|45
1605783600000|2020-11-19 11:00:00|16410|16398|16416|16404|16421|16410|16410|16398|90
1605783900000|2020-11-19 11:05:00|16415|16403|16412|16401|16415|16403|16410|16398|71
1605784200000|2020-11-19 11:10:00|16413|16402|16410|16399|16418|16406|16410|16398|75
1605784500000|2020-11-19 11:15:00|16411|16400|16406|16394|16412|16401|16406|16394|96
1605784800000|2020-11-19 11:20:00|16405|16393|16408|16397|16408|16397|16401|16390|190
1605785100000|2020-11-19 11:25:00|16409|16398|16415|16404|16415|16404|16408|16397|37
1605785400000|2020-11-19 11:30:00|16416|16405|16413|16402|16419|16407|16412|16401|86
1605785700000|2020-11-19 11:35:00|16412|16401|16416|16405|16417|16406|16412|16401|76
1605786000000|2020-11-19 11:40:00|16417|16406|16429|16418|16429|16418|16416|16405|225
1605786300000|2020-11-19 11:45:00|16430|16419|16431|16419|16435|16423|16429|16417|206
1605786600000|2020-11-19 11:50:00|16430|16418|16430|16419|16432|16421|16428|16416|136
1605786900000|2020-11-19 11:55:00|16429|16418|16430|16418|16430|16419|16424|16413|191
1605787200000|2020-11-19 12:00:00|16431|16419|16435|16424|16438|16427|16431|16419|192
1605787500000|2020-11-19 12:05:00|16434|16423|16429|16418|16434|16423|16428|16417|135
1605787800000|2020-11-19 12:10:00|16431|16419|16429|16418|16433|16422|16429|16417|101
1605788100000|2020-11-19 12:15:00|16430|16419|16431|16419|16432|16421|16428|16417|37
1605788400000|2020-11-19 12:20:00|16432|16420|16435|16423|16439|16427|16431|16420|138
1605788700000|2020-11-19 12:25:00|16434|16424|16437|16425|16440|16428|16434|16424|88
1605789000000|2020-11-19 12:30:00|16436|16426|16437|16425|16438|16427|16435|16423|76
1605789300000|2020-11-19 12:35:00|16436|16426|16436|16425|16438|16426|16435|16424|44
1605789600000|2020-11-19 12:40:00|16437|16426|16436|16424|16440|16429|16435|16424|64
1605789900000|2020-11-19 12:45:00|16435|16425|16444|16432|16444|16433|16435|16425|79
1605790200000|2020-11-19 12:50:00|16443|16433|16446|16435|16446|16435|16442|16431|126
1605790500000|2020-11-19 12:55:00|16445|16434|16440|16428|16445|16434|16440|16428|63
1605790800000|2020-11-19 13:00:00|16439|16429|16434|16422|16440|16429|16421|16410|442
1605791100000|2020-11-19 13:05:00|16435|16423|16439|16428|16439|16428|16435|16422|22
1605791400000|2020-11-19 13:10:00|16440|16429|16437|16426|16444|16433|16437|16425|37
1605791700000|2020-11-19 13:15:00|16436|16425|16439|16428|16439|16428|16435|16423|34
1605792000000|2020-11-19 13:20:00|16438|16427|16436|16424|16439|16427|16435|16423|34
1605792300000|2020-11-19 13:25:00|16437|16425|16437|16425|16438|16427|16435|16424|31
1605792600000|2020-11-19 13:30:00|16436|16424|16432|16420|16437|16424|16426|16415|134
1605792900000|2020-11-19 13:35:00|16431|16419|16426|16414|16431|16420|16416|16405|204
1605793200000|2020-11-19 13:40:00|16425|16415|16427|16415|16430|16418|16423|16412|47
1605793500000|2020-11-19 13:45:00|16428|16416|16432|16420|16434|16422|16424|16412|27
1605793800000|2020-11-19 13:50:00|16431|16419|16430|16418|16432|16421|16429|16417|110
1605794100000|2020-11-19 13:55:00|16429|16417|16430|16418|16431|16419|16426|16415|50
1605794400000|2020-11-19 14:00:00|16429|16417|16427|16415|16430|16418|16426|16415|23
1605794700000|2020-11-19 14:05:00|16428|16416|16431|16420|16431|16420|16426|16415|50
1605795000000|2020-11-19 14:10:00|16432|16419|16429|16417|16433|16422|16429|16417|20
1605795300000|2020-11-19 14:15:00|16428|16418|16434|16422|16435|16424|16428|16418|63
1605795600000|2020-11-19 14:20:00|16435|16423|16432|16421|16435|16424|16431|16420|21
1605795900000|2020-11-19 14:25:00|16433|16422|16435|16424|16435|16424|16431|16420|69
1605796200000|2020-11-19 14:30:00|16437|16425|16435|16423|16439|16428|16425|16413|820
1605796500000|2020-11-19 14:35:00|16434|16422|16448|16436|16448|16437|16434|16422|742
1605796800000|2020-11-19 14:40:00|16447|16435|16460|16449|16460|16449|16444|16432|387
1605797100000|2020-11-19 14:45:00|16459|16448|16471|16460|16472|16460|16456|16445|748
1605797400000|2020-11-19 14:50:00|16472|16459|16476|16464|16476|16465|16468|16456|1016
1605797700000|2020-11-19 14:55:00|16475|16463|16483|16471|16484|16473|16474|16463|348
1605798000000|2020-11-19 15:00:00|16484|16472|16480|16469|16485|16474|16479|16468|384
1605798300000|2020-11-19 15:05:00|16481|16470|16477|16466|16481|16470|16469|16457|589
1605798600000|2020-11-19 15:10:00|16476|16465|16474|16462|16479|16467|16472|16461|179
1605798900000|2020-11-19 15:15:00|16473|16463|16471|16459|16476|16465|16466|16455|324
1605799200000|2020-11-19 15:20:00|16470|16460|16464|16453|16473|16461|16464|16453|231
1605799500000|2020-11-19 15:25:00|16463|16452|16459|16448|16469|16458|16454|16443|240
1605799800000|2020-11-19 15:30:00|16460|16449|16457|16446|16465|16454|16454|16442|493
1605800100000|2020-11-19 15:35:00|16458|16447|16466|16454|16466|16455|16455|16444|276
1605800400000|2020-11-19 15:40:00|16465|16455|16472|16460|16473|16462|16465|16453|43
1605800700000|2020-11-19 15:45:00|16473|16461|16473|16461|16476|16464|16466|16455|256
1605801000000|2020-11-19 15:50:00|16472|16460|16466|16454|16476|16465|16465|16454|179
1605801300000|2020-11-19 15:55:00|16465|16455|16463|16451|16471|16460|16462|16451|185
1605801600000|2020-11-19 16:00:00|16462|16452|16467|16456|16469|16458|16461|16449|176
1605801900000|2020-11-19 16:05:00|16468|16457|16460|16448|16470|16459|16457|16446|219
1605802200000|2020-11-19 16:10:00|16459|16447|16462|16450|16462|16450|16457|16446|53
1605802500000|2020-11-19 16:15:00|16463|16451|16474|16463|16475|16464|16459|16448|369
1605802800000|2020-11-19 16:20:00|16475|16462|16472|16461|16477|16466|16472|16461|54
1605803100000|2020-11-19 16:25:00|16473|16462|16471|16459|16476|16464|16470|16458|83
1605803400000|2020-11-19 16:30:00|16470|16460|16467|16456|16471|16460|16457|16446|124
1605803700000|2020-11-19 16:35:00|16466|16455|16466|16454|16469|16458|16462|16451|56
1605804000000|2020-11-19 16:40:00|16465|16455|16457|16445|16467|16455|16455|16444|678
1605804300000|2020-11-19 16:45:00|16456|16444|16458|16447|16462|16450|16456|16444|46
1605804600000|2020-11-19 16:50:00|16457|16446|16457|16445|16459|16448|16455|16444|21
1605804900000|2020-11-19 16:55:00|16456|16444|16465|16453|16466|16455|16455|16444|78
1605805200000|2020-11-19 17:00:00|16466|16454|16468|16457|16471|16459|16463|16452|25
1605805500000|2020-11-19 17:05:00|16467|16456|16468|16457|16471|16460|16467|16456|17
1605805800000|2020-11-19 17:10:00|16469|16458|16470|16459|16471|16460|16467|16456|26
1605806100000|2020-11-19 17:15:00|16469|16458|16465|16453|16471|16460|16464|16452|20
1605806400000|2020-11-19 17:20:00|16466|16454|16464|16452|16468|16456|16459|16448|27
1605806700000|2020-11-19 17:25:00|16463|16451|16464|16452|16465|16453|16461|16450|13
1605807000000|2020-11-19 17:30:00|16463|16453|16461|16449|16465|16453|16458|16446|16
1605807300000|2020-11-19 17:35:00|16460|16450|16466|16455|16466|16455|16457|16446|67
1605807600000|2020-11-19 17:40:00|16465|16454|16457|16445|16467|16456|16455|16444|29
1605807900000|2020-11-19 17:45:00|16456|16446|16456|16445|16459|16447|16451|16439|116
1605808200000|2020-11-19 17:50:00|16455|16444|16459|16447|16461|16450|16455|16444|79
1605808500000|2020-11-19 17:55:00|16458|16446|16460|16449|16462|16451|16455|16444|39
1605808800000|2020-11-19 18:00:00|16462|16450|16467|16455|16470|16458|16462|16450|43
1605809100000|2020-11-19 18:05:00|16466|16456|16462|16450|16466|16456|16461|16450|30
1605809400000|2020-11-19 18:10:00|16461|16451|16462|16451|16462|16451|16458|16447|29
1605809700000|2020-11-19 18:15:00|16461|16450|16465|16453|16465|16454|16461|16450|17
1605810000000|2020-11-19 18:20:00|16464|16452|16462|16451|16465|16454|16461|16450|39
1605810300000|2020-11-19 18:25:00|16461|16450|16461|16450|16470|16458|16460|16449|100
1605810600000|2020-11-19 18:30:00|16462|16451|16464|16452|16465|16454|16461|16450|11
1605810900000|2020-11-19 18:35:00|16463|16451|16466|16454|16466|16455|16461|16450|25
1605811200000|2020-11-19 18:40:00|16465|16455|16465|16453|16466|16455|16463|16452|11
1605811500000|2020-11-19 18:45:00|16464|16452|16470|16458|16470|16459|16463|16452|78
1605811800000|2020-11-19 18:50:00|16469|16459|16472|16460|16473|16462|16466|16454|154
1605812100000|2020-11-19 18:55:00|16473|16461|16471|16460|16474|16463|16470|16459|329
1605812400000|2020-11-19 19:00:00|16470|16459|16475|16463|16476|16465|16470|16459|142
1605812700000|2020-11-19 19:05:00|16474|16464|16472|16460|16475|16464|16469|16458|149
1605813000000|2020-11-19 19:10:00|16471|16461|16473|16461|16473|16462|16471|16460|25
1605813300000|2020-11-19 19:15:00|16472|16462|16472|16460|16473|16462|16470|16459|49
1605813600000|2020-11-19 19:20:00|16473|16461|16474|16462|16475|16463|16472|16460|38
1605813900000|2020-11-19 19:25:00|16473|16463|16474|16462|16475|16463|16473|16462|22
1605814200000|2020-11-19 19:30:00|16475|16463|16477|16466|16477|16466|16475|16463|51
1605814500000|2020-11-19 19:35:00|16478|16465|16479|16468|16480|16469|16477|16465|101
1605814800000|2020-11-19 19:40:00|16480|16469|16483|16473|16485|16474|16479|16469|307
1605815100000|2020-11-19 19:45:00|16482.5|16472.5|16481.5|16471.5|16484.5|16474.5|16481.5|16471.5|129
1605815400000|2020-11-19 19:50:00|16480.5|16470.5|16475|16465|16480.5|16470.5|16475|16465|217
1605815700000|2020-11-19 19:55:00|16474.5|16464.5|16478|16468|16478.5|16468.5|16472.5|16462.5|87
1605816000000|2020-11-19 20:00:00|16477.5|16467.5|16474.5|16464.5|16478.5|16468.5|16474.5|16464.5|70
1605816300000|2020-11-19 20:05:00|16474|16464|16480|16470|16480.5|16470.5|16472.5|16462.5|76
1605816600000|2020-11-19 20:10:00|16480.5|16470.5|16486|16476|16486.5|16476.5|16480|16470|87
1605816900000|2020-11-19 20:15:00|16485.5|16475.5|16483|16473|16485.5|16475.5|16480.5|16470.5|46
1605817200000|2020-11-19 20:20:00|16483.5|16473.5|16482|16472|16485.5|16475.5|16482|16472|20
1605817500000|2020-11-19 20:25:00|16482.5|16472.5|16481.5|16471.5|16482.5|16472.5|16479.5|16469.5|33
1605817800000|2020-11-19 20:30:00|16482.5|16472.5|16485.5|16475.5|16486.5|16476.5|16479.5|16469.5|201
1605818100000|2020-11-19 20:35:00|16486|16476|16486|16476|16487|16477|16480.5|16470.5|109
1605818400000|2020-11-19 20:40:00|16485.5|16475.5|16486.5|16476.5|16488.5|16478.5|16484.5|16474.5|31
1605818700000|2020-11-19 20:45:00|16487|16477|16484.5|16474.5|16487.5|16477.5|16484.5|16474.5|166
1605819000000|2020-11-19 20:50:00|16485.5|16475.5|16484.5|16474.5|16488.5|16478.5|16484.5|16474.5|27
1605819300000|2020-11-19 20:55:00|16485|16475|16488|16478|16488|16478|16484.5|16474.5|108
1605819600000|2020-11-19 21:00:00|16488.5|16478.5|16485|16475|16489.5|16479.5|16484.5|16474.5|69
1605819900000|2020-11-19 21:05:00|16484.5|16474.5|16484.5|16474.5|16485|16475|16484.5|16474.5|16
1605820200000|2020-11-19 21:10:00|||||||||58
1605820500000|2020-11-19 21:15:00|16491.8|16467.8|16492.6|16468.6|16492.7|16468.7|16491.4|16467.4|0
1605820800000|2020-11-19 21:20:00|16492.7|16468.7|16494|16470|16494.4|16470.4|16492|16468|0
1605821100000|2020-11-19 21:25:00|16493.9|16469.9|16493.3|16469.3|16494.3|16470.3|16493.1|16469.1|0
1605821400000|2020-11-19 21:30:00|16487.4|16463.4|16470.8|16446.8|16487.4|16463.4|16465.6|16441.6|0
1605821700000|2020-11-19 21:35:00|16469.9|16445.9|16468.2|16444.2|16476.8|16452.8|16466.4|16442.4|0
1605822000000|2020-11-19 21:40:00|16467.3|16443.3|16474.1|16450.1|16475|16451|16462.9|16438.9|0
1605822300000|2020-11-19 21:45:00|16475|16451|16468.9|16444.9|16475|16451|16467.2|16443.2|0
1605822600000|2020-11-19 21:50:00|16468.1|16444.1|16452.8|16428.8|16472.4|16448.4|16451.9|16427.9|0
1605822900000|2020-11-19 21:55:00|16451.9|16427.9|16445.3|16421.3|16455.4|16431.4|16441.5|16417.5|0
1605823200000|2020-11-19 22:00:00|16445.9|16421.9|16447.5|16423.5|16449.4|16425.4|16443.3|16419.3|0
1605823500000|2020-11-19 22:05:00|16447.4|16423.4|16448.5|16424.5|16453.9|16429.9|16444.1|16420.1|0
1605823800000|2020-11-19 22:10:00|16450|16426|16457|16433|16458.7|16434.7|16449.9|16425.9|0
1605824100000|2020-11-19 22:15:00|16456.8|16432.8|16455.4|16431.4|16457.5|16433.5|16454.1|16430.1|0
1605824400000|2020-11-19 22:20:00|16455|16431|16450.1|16426.1|16455.8|16431.8|16449.7|16425.7|0
1605824700000|2020-11-19 22:25:00|16450|16426|16449.6|16425.6|16450.1|16426.1|16449|16425|0
1605825000000|2020-11-19 22:30:00|16448.9|16424.9|16448.3|16424.3|16449.9|16425.9|16447.9|16423.9|0
1605825300000|2020-11-19 22:35:00|16448|16424|16449.6|16425.6|16450.8|16426.8|16446.4|16422.4|0
1605825600000|2020-11-19 22:40:00|16449.5|16425.5|16449.2|16425.2|16450|16426|16446.6|16422.6|0
1605825900000|2020-11-19 22:45:00|16449.6|16425.6|16450.6|16426.6|16450.6|16426.6|16448.6|16424.6|0
1605826200000|2020-11-19 22:50:00|16450.8|16426.8|16450|16426|16450.8|16426.8|16448.4|16424.4|0
1605826500000|2020-11-19 22:55:00|16449.8|16425.8|16446.9|16422.9|16451.4|16427.4|16446.9|16422.9|0
1605826800000|2020-11-19 23:00:00|16432.8|16408.8|16406.1|16382.1|16432.8|16408.8|16391.1|16367.1|0
1605827100000|2020-11-19 23:05:00|16410.4|16386.4|16411.7|16387.7|16419.9|16395.9|16410.4|16386.4|0
1605827400000|2020-11-19 23:10:00|16414.3|16390.3|16417.1|16393.1|16417.9|16393.9|16406.9|16382.9|0
1605827700000|2020-11-19 23:15:00|16417.9|16393.9|16403|16379|16421.4|16397.4|16402.6|16378.6|0
1605828000000|2020-11-19 23:20:00|16403.4|16379.4|16417.5|16393.5|16423.6|16399.6|16403.4|16379.4|0
1605828300000|2020-11-19 23:25:00|16416.6|16392.6|16416.1|16392.1|16427.4|16403.4|16416.1|16392.1|0
1605828600000|2020-11-19 23:30:00|16417|16393|16408.5|16384.5|16419.6|16395.6|16399.8|16375.8|0
1605828900000|2020-11-19 23:35:00|16404.1|16380.1|16405.8|16381.8|16405.8|16381.8|16393.3|16369.3|0
1605829200000|2020-11-19 23:40:00|16405.4|16381.4|16411.9|16387.9|16414.5|16390.5|16405|16381|0
1605829500000|2020-11-19 23:45:00|16411|16387|16408.4|16384.4|16411|16387|16402.4|16378.4|0
1605829800000|2020-11-19 23:50:00|16409.3|16385.3|16410.2|16386.2|16412.8|16388.8|16404.1|16380.1|0
1605830100000|2020-11-19 23:55:00|16409.3|16385.3|16409.3|16385.3|16414.5|16390.5|16408.9|16384.9|0
1605830400000|2020-11-20 00:00:00|16410.2|16386.2|16416.5|16392.5|16417.4|16393.4|16406.4|16382.4|0
1605830700000|2020-11-20 00:05:00|16415.6|16391.6|16432.1|16408.1|16435.5|16411.5|16413.9|16389.9|0
1605831000000|2020-11-20 00:10:00|16431.2|16407.2|16432.1|16408.1|16439|16415|16429.4|16405.4|0
1605831300000|2020-11-20 00:15:00|16432.5|16408.5|16436.8|16412.8|16437.7|16413.7|16428.6|16404.6|0
1605831600000|2020-11-20 00:20:00|16437|16413|16437.7|16413.7|16439|16415|16434.4|16410.4|0
1605831900000|2020-11-20 00:25:00|16437.5|16413.5|16439.8|16415.8|16441.8|16417.8|16434|16410|0
1605832200000|2020-11-20 00:30:00|16441|16417|16448.5|16424.5|16449.8|16425.8|16438.5|16414.5|0
1605832500000|2020-11-20 00:35:00|16448.9|16424.9|16443.5|16419.5|16448.9|16424.9|16441.1|16417.1|0
1605832800000|2020-11-20 00:40:00|16443.3|16419.3|16443.1|16419.1|16443.3|16419.3|16435.7|16411.7|0
1605833100000|2020-11-20 00:45:00|16444.3|16420.3|16441.1|16417.1|16445.9|16421.9|16440.1|16416.1|0
1605833400000|2020-11-20 00:50:00|16440.9|16416.9|16433.1|16409.1|16440.9|16416.9|16432.8|16408.8|0
1605833700000|2020-11-20 00:55:00|16434.3|16410.3|16433.5|16409.5|16438.8|16414.8|16416.8|16392.8|0
1605834000000|2020-11-20 01:00:00|16435.9|16411.9|16465|16455|16470|16460|16435.9|16411.9|1725
1605834300000|2020-11-20 01:05:00|16464.5|16454.5|16475.5|16465.5|16475.5|16465.5|16456.5|16446.5|1416
1605834600000|2020-11-20 01:10:00|16476|16466|16478|16468|16481|16471|16470.5|16460.5|858
1605834900000|2020-11-20 01:15:00|16476|16466|16484.5|16474.5|16488|16478|16464|16454|2138
1605835200000|2020-11-20 01:20:00|16483|16473|16465.5|16455.5|16493.5|16483.5|16463|16453|2217
1605835500000|2020-11-20 01:25:00|16465|16455|16466.5|16456.5|16478|16468|16464|16454|1729
1605835800000|2020-11-20 01:30:00|16466|16456|16449.5|16439.5|16466|16456|16416|16406|13418
1605836100000|2020-11-20 01:35:00|16451|16441|16450.5|16440.5|16464.5|16454.5|16435.5|16425.5|5124
1605836400000|2020-11-20 01:40:00|16451.5|16441.5|16452|16442|16467|16457|16443.5|16433.5|3498
1605836700000|2020-11-20 01:45:00|16453|16443|16444|16434|16476|16466|16444|16434|4961
1605837000000|2020-11-20 01:50:00|16443|16433|16462|16452|16464|16454|16437|16427|2340
1605837300000|2020-11-20 01:55:00|16461|16451|16459|16449|16468|16458|16449|16439|2089
1605837600000|2020-11-20 02:00:00|16460|16450|16439|16429|16470|16460|16432|16422|4123
1605837900000|2020-11-20 02:05:00|16440|16430|16455|16445|16456|16446|16436|16426|2196
1605838200000|2020-11-20 02:10:00|16458|16448|16460|16450|16465|16455|16449|16439|2056
1605838500000|2020-11-20 02:15:00|16461|16451|16443|16433|16462|16452|16443|16433|1876
1605838800000|2020-11-20 02:20:00|16442|16432|16452|16442|16454|16444|16435|16425|2085
1605839100000|2020-11-20 02:25:00|16453|16443|16427|16417|16453|16443|16426|16416|1611
1605839400000|2020-11-20 02:30:00|16428|16418|16431|16421|16435|16425|16417|16407|2840
1605839700000|2020-11-20 02:35:00|16430|16420|16429|16419|16434|16424|16417|16407|2372
1605840000000|2020-11-20 02:40:00|16430|16420|16435|16425|16438|16428|16427|16417|2119
1605840300000|2020-11-20 02:45:00|16436|16426|16430|16420|16443|16433|16428|16418|1586
1605840600000|2020-11-20 02:50:00|16428|16418|16417|16407|16440|16430|16416|16406|1131
1605840900000|2020-11-20 02:55:00|16416|16406|16429|16419|16431|16421|16413|16403|1414
1605841200000|2020-11-20 03:00:00|16427|16417|16423|16413|16437|16427|16416|16406|2284
1605841500000|2020-11-20 03:05:00|16422|16412|16431|16421|16434|16424|16416|16406|1620
1605841800000|2020-11-20 03:10:00|16430|16420|16436|16426|16439|16429|16428|16418|2214
1605842100000|2020-11-20 03:15:00|16435|16425|16429|16419|16441|16431|16425|16415|1460
1605842400000|2020-11-20 03:20:00|16430|16420|16411|16401|16438|16428|16406|16396|2105
1605842700000|2020-11-20 03:25:00|16410|16400|16391|16381|16411|16401|16383|16373|3298
1605843000000|2020-11-20 03:30:00|16392|16382|16400|16390|16401|16391|16387|16377|1108
1605843300000|2020-11-20 03:35:00|16399|16389|16414|16404|16415|16405|16399|16389|1414
1605843600000|2020-11-20 03:40:00|16415|16405|16410|16400|16418|16408|16409|16399|1131
1605843900000|2020-11-20 03:45:00|16411|16401|16411|16401|16412|16402|16406|16396|584
1605844200000|2020-11-20 03:50:00|16410|16400|16409|16399|16411|16401|16404|16394|528
1605844500000|2020-11-20 03:55:00|16407|16397|16409|16399|16410|16400|16405|16395|524
1605844800000|2020-11-20 04:00:00|16407|16397|16407|16397|16407|16397|16401|16391|252
1605845100000|2020-11-20 04:05:00|16406|16396|16404|16394|16406|16396|16399|16389|230
1605845400000|2020-11-20 04:10:00|16406|16396|16410|16400|16410|16400|16401|16391|149
1605845700000|2020-11-20 04:15:00|16408|16398|16411|16401|16411|16401|16405|16395|206
1605846000000|2020-11-20 04:20:00|16410|16400|16404|16394|16410|16400|16404|16394|94
1605846300000|2020-11-20 04:25:00|16405|16395|16404|16394|16407|16397|16403|16393|167
1605846600000|2020-11-20 04:30:00|16405|16395|16410|16400|16412|16402|16404|16394|199
1605846900000|2020-11-20 04:35:00|16408|16398|16412|16402|16414|16404|16408|16398|232
1605847200000|2020-11-20 04:40:00|16413|16403|16411|16401|16413|16403|16410|16400|136
1605847500000|2020-11-20 04:45:00|16412|16402|16408|16398|16413|16403|16406|16396|168
1605847800000|2020-11-20 04:50:00|16407|16397|16406|16396|16408|16398|16406|16396|94
1605848100000|2020-11-20 04:55:00|16407|16397|16406|16396|16410|16400|16405|16395|384
1605848400000|2020-11-20 05:00:00|16404|16394|16431|16421|16432|16422|16404|16394|4541
1605848700000|2020-11-20 05:05:00|16430|16420|16419|16409|16430|16420|16418|16408|1238
1605849000000|2020-11-20 05:10:00|16418|16408|16418|16408|16422|16412|16411|16401|1969
1605849300000|2020-11-20 05:15:00|16415|16405|16411|16401|16424|16414|16411|16401|1247
1605849600000|2020-11-20 05:20:00|16410|16400|16413|16403|16418|16408|16407|16397|1429
1605849900000|2020-11-20 05:25:00|16412|16402|16412|16402|16415|16405|16406|16396|1019
1605850200000|2020-11-20 05:30:00|16411|16401|16411|16401|16414|16404|16402|16392|1772
1605850500000|2020-11-20 05:35:00|16413|16403|16421|16411|16426|16416|16412|16402|1570
1605850800000|2020-11-20 05:40:00|16422|16412|16427|16417|16435|16425|16416|16406|1648
1605851100000|2020-11-20 05:45:00|16429|16419|16435|16425|16436|16426|16427|16417|1093
1605851400000|2020-11-20 05:50:00|16434|16424|16450|16440|16452|16442|16432|16422|1809
1605851700000|2020-11-20 05:55:00|16451|16441|16458|16448|16469|16459|16451|16441|3429
1605852000000|2020-11-20 06:00:00|16457|16447|16447|16437|16460|16450|16438|16428|1575
1605852300000|2020-11-20 06:05:00|16448|16438|16444|16434|16448|16438|16439|16429|1109
1605852600000|2020-11-20 06:10:00|16443|16433|16443|16433|16448|16438|16432|16422|1635
1605852900000|2020-11-20 06:15:00|16441|16431|16446|16436|16459|16449|16439|16429|1742
1605853200000|2020-11-20 06:20:00|16445|16435|16446|16436|16459|16449|16439|16429|2669
1605853500000|2020-11-20 06:25:00|16447|16437|16449|16439|16453|16443|16440|16430|1641
1605853800000|2020-11-20 06:30:00|16450|16440|16458|16448|16461|16451|16447|16437|1802
1605854100000|2020-11-20 06:35:00|16457|16447|16467|16457|16467|16457|16449|16439|1834
1605854400000|2020-11-20 06:40:00|16466|16456|16456|16446|16467|16457|16455|16445|2443
1605854700000|2020-11-20 06:45:00|16457|16447|16443|16433|16457|16447|16441|16431|2203
1605855000000|2020-11-20 06:50:00|16441|16431|16445|16435|16447|16437|16438|16428|2383
1605855300000|2020-11-20 06:55:00|16444|16434|16449|16439|16455|16445|16443|16433|3082
1605855600000|2020-11-20 07:00:00|16450|16440|16446|16436|16453|16443|16443|16433|949
1605855900000|2020-11-20 07:05:00|16445|16435|16438|16428|16446|16436|16435|16425|1075
1605856200000|2020-11-20 07:10:00|16437|16427|16428|16418|16437|16427|16426|16416|1662
1605856500000|2020-11-20 07:15:00|16427|16417|16428|16418|16431|16421|16427|16417|780
1605856800000|2020-11-20 07:20:00|16427|16417|16426|16416|16429|16419|16422|16412|594
1605857100000|2020-11-20 07:25:00|16428|16418|16430|16420|16435|16425|16426|16416|390
1605857400000|2020-11-20 07:30:00|16432|16422|16428|16418|16435|16425|16428|16418|241
1605857700000|2020-11-20 07:35:00|16427|16417|16429|16419|16429|16419|16423|16413|294
1605858000000|2020-11-20 07:40:00|16428|16418|16423|16413|16428|16418|16423|16413|273
1605858300000|2020-11-20 07:45:00|16424|16414|16424|16414|16425|16415|16420|16410|266
1605858600000|2020-11-20 07:50:00|16425|16415|16425|16415|16427|16417|16420|16410|253
1605858900000|2020-11-20 07:55:00|16424|16414|16425|16415|16427|16417|16421|16411|406
1605859200000|2020-11-20 08:00:00|16426|16414|16438|16427|16439|16428|16422|16410|422
1605859500000|2020-11-20 08:05:00|16439|16426|16428|16416|16439|16427|16424|16413|467
1605859800000|2020-11-20 08:10:00|16427|16417|16431|16419|16432|16421|16424|16412|206
1605860100000|2020-11-20 08:15:00|16430|16420|16436|16424|16437|16425|16430|16419|605
1605860400000|2020-11-20 08:20:00|16437|16425|16425|16413|16439|16428|16424|16413|751
1605860700000|2020-11-20 08:25:00|16424|16414|16435|16423|16436|16425|16423|16411|1236
1605861000000|2020-11-20 08:30:00|16440.6|16416.6|16444.7|16420.7|16452|16428|16438|16414|0
1605861300000|2020-11-20 08:35:00|16445.1|16421.1|16443.2|16419.2|16445.6|16421.6|16433.4|16409.4|52
1605861600000|2020-11-20 08:40:00|16442.7|16418.7|16440.2|16416.2|16454.7|16430.7|16436.3|16412.3|0
1605861900000|2020-11-20 08:45:00|16440|16416|16443.7|16419.7|16454.3|16430.3|16440|16416|0
1605862200000|2020-11-20 08:50:00|16444.1|16420.1|16453.6|16429.6|16453.6|16429.6|16441|16417|0
1605862500000|2020-11-20 08:55:00|16451.2|16427.2|16451.2|16427.2|16453.6|16429.6|16445.6|16421.6|0
1605862800000|2020-11-20 09:00:00|16433|16422|16444|16431|16450|16439|16433|16422|408
1605863100000|2020-11-20 09:05:00|16443|16432|16434|16423|16444|16433|16434|16423|265
1605863400000|2020-11-20 09:10:00|16435|16422|16432|16421|16436|16424|16430|16418|227
1605863700000|2020-11-20 09:15:00|16433|16420|16425|16413|16433|16422|16422|16411|510
1605864000000|2020-11-20 09:20:00|16426|16414|16421|16410|16428|16416|16418|16407|322
1605864300000|2020-11-20 09:25:00|16422|16411|16431|16420|16435|16424|16420|16409|908
1605864600000|2020-11-20 09:30:00|16433|16421|16429|16417|16434|16423|16428|16417|139
1605864900000|2020-11-20 09:35:00|16430|16418|16428|16416|16431|16420|16427|16416|309
1605865200000|2020-11-20 09:40:00|16427|16415|16433|16421|16434|16423|16427|16415|126
1605865500000|2020-11-20 09:45:00|16432|16422|16430|16419|16434|16423|16430|16419|136
1605865800000|2020-11-20 09:50:00|16431|16420|16428|16417|16432|16420|16427|16416|163
1605866100000|2020-11-20 09:55:00|16429|16416|16424|16413|16429|16416|16424|16413|166
1605866400000|2020-11-20 10:00:00|16425|16412|16426|16414|16426|16415|16424|16412|107
1605866700000|2020-11-20 10:05:00|16425|16413|16423|16412|16426|16415|16423|16411|176
1605867000000|2020-11-20 10:10:00|16424|16413|16428|16416|16428|16416|16424|16412|186
1605867300000|2020-11-20 10:15:00|16427|16415|16426|16414|16428|16415|16424|16413|76
1605867600000|2020-11-20 10:20:00|16425|16413|16427|16415|16428|16417|16425|16413|72
1605867900000|2020-11-20 10:25:00|16428|16416|16427|16415|16428|16417|16426|16414|244
1605868200000|2020-11-20 10:30:00|16426|16414|16424|16413|16427|16416|16423|16411|207
1605868500000|2020-11-20 10:35:00|16425|16414|16425|16414|16429|16418|16424|16413|166
1605868800000|2020-11-20 10:40:00|16426|16416|16429|16417|16429|16418|16424|16412|247
1605869100000|2020-11-20 10:45:00|16428|16418|16433|16422|16434|16423|16428|16417|165
1605869400000|2020-11-20 10:50:00|16434|16421|16432|16421|16434|16422|16429|16417|206
1605869700000|2020-11-20 10:55:00|16433|16420|16432|16420|16433|16422|16430|16418|191
1605870000000|2020-11-20 11:00:00|16433|16421|16433|16421|16434|16423|16430|16418|329
1605870300000|2020-11-20 11:05:00|16434|16422|16435|16423|16435|16424|16433|16421|83
1605870600000|2020-11-20 11:10:00|16434|16424|16434|16423|16435|16424|16434|16422|115
1605870900000|2020-11-20 11:15:00|16433|16422|16434|16422|16435|16423|16431|16420|96
1605871200000|2020-11-20 11:20:00|16435|16423|16433|16422|16440|16429|16432|16421|256
1605871500000|2020-11-20 11:25:00|16434|16421|16433|16421|16434|16423|16431|16420|114
1605871800000|2020-11-20 11:30:00|16432|16422|16436|16424|16437|16425|16432|16422|74
1605872100000|2020-11-20 11:35:00|16435|16423|16434|16422|16435|16423|16432|16421|62
1605872400000|2020-11-20 11:40:00|16433|16421|16431|16419|16434|16422|16430|16419|40
1605872700000|2020-11-20 11:45:00|16432|16420|16433|16421|16434|16423|16430|16419|68
1605873000000|2020-11-20 11:50:00|16434|16422|16433|16421|16435|16423|16432|16420|53
1605873300000|2020-11-20 11:55:00|16432|16422|16436|16424|16436|16425|16432|16420|174
1605873600000|2020-11-20 12:00:00|16435|16425|16435|16423|16437|16425|16433|16422|201
1605873900000|2020-11-20 12:05:00|16434|16422|16434|16423|16436|16425|16434|16422|39
1605874200000|2020-11-20 12:10:00|16435|16424|16442|16430|16443|16432|16434|16422|166
1605874500000|2020-11-20 12:15:00|16441|16431|16437|16425|16443|16432|16436|16425|241
1605874800000|2020-11-20 12:20:00|16436|16424|16433|16421|16436|16424|16431|16419|169
1605875100000|2020-11-20 12:25:00|16432|16422|16434|16423|16435|16423|16432|16420|34
1605875400000|2020-11-20 12:30:00|16435|16424|16436|16424|16437|16425|16434|16422|44
1605875700000|2020-11-20 12:35:00|16437|16425|16433|16421|16437|16426|16432|16421|65
1605876000000|2020-11-20 12:40:00|16432|16420|16433|16421|16433|16422|16431|16420|81
1605876300000|2020-11-20 12:45:00|16432|16420|16431|16419|16434|16422|16430|16419|105
1605876600000|2020-11-20 12:50:00|16430|16420|16433|16421|16433|16421|16430|16419|45
1605876900000|2020-11-20 12:55:00|16432|16420|16433|16421|16434|16422|16432|16420|63
1605877200000|2020-11-20 13:00:00|16432|16420|16436|16424|16436|16424|16430|16419|47
1605877500000|2020-11-20 13:05:00|16437|16425|16437|16425|16438|16426|16435|16423|223
1605877800000|2020-11-20 13:10:00|16436|16424|16435|16423|16439|16428|16435|16423|164
1605878100000|2020-11-20 13:15:00|16434|16424|16435|16423|16436|16424|16434|16423|21
1605878400000|2020-11-20 13:20:00|16434|16422|16434|16422|16435|16424|16430|16419|70
1605878700000|2020-11-20 13:25:00|16433|16423|16430|16418|16433|16423|16429|16418|147
1605879000000|2020-11-20 13:30:00|16431|16419|16432|16420|16433|16422|16429|16418|202
1605879300000|2020-11-20 13:35:00|16431|16421|16432|16420|16432|16421|16430|16419|141
1605879600000|2020-11-20 13:40:00|16431|16419|16431|16419|16432|16421|16430|16418|56
1605879900000|2020-11-20 13:45:00|16430|16420|16431|16419|16432|16421|16430|16418|24
1605880200000|2020-11-20 13:50:00|16430|16418|16434|16423|16434|16423|16429|16417|121
1605880500000|2020-11-20 13:55:00|16435|16422|16434|16423|16436|16424|16433|16421|126
1605880800000|2020-11-20 14:00:00|16435|16422|16432|16421|16435|16423|16429|16417|121
1605881100000|2020-11-20 14:05:00|16433|16422|16435|16423|16436|16425|16433|16421|95
1605881400000|2020-11-20 14:10:00|16434|16424|16441|16430|16442|16430|16434|16422|83
1605881700000|2020-11-20 14:15:00|16440|16429|16442|16430|16443|16432|16438|16427|646
1605882000000|2020-11-20 14:20:00|16441|16431|16444|16432|16447|16436|16441|16430|314
1605882300000|2020-11-20 14:25:00|16443|16431|16436|16424|16443|16432|16436|16424|175
1605882600000|2020-11-20 14:30:00|16438|16425|16446|16434|16448|16437|16432|16421|349
1605882900000|2020-11-20 14:35:00|16445|16433|16450|16438|16451|16440|16441|16430|232
1605883200000|2020-11-20 14:40:00|16449|16439|16450|16439|16455|16444|16448|16436|169
1605883500000|2020-11-20 14:45:00|16451|16438|16447|16435|16453|16441|16443|16432|263
1605883800000|2020-11-20 14:50:00|16446|16436|16443|16431|16449|16437|16442|16430|98
1605884100000|2020-11-20 14:55:00|16444|16430|16439|16427|16444|16432|16436|16424|81
1605884400000|2020-11-20 15:00:00|16440|16428|16447|16436|16449|16437|16440|16428|79
1605884700000|2020-11-20 15:05:00|16448|16437|16452|16440|16453|16441|16447|16437|97
1605885000000|2020-11-20 15:10:00|16451|16441|16448|16436|16452|16441|16446|16434|259
1605885300000|2020-11-20 15:15:00|16447|16435|16445|16433|16448|16436|16442|16431|142
1605885600000|2020-11-20 15:20:00|16444|16432|16448|16436|16452|16440|16441|16430|243
1605885900000|2020-11-20 15:25:00|16447|16435|16453|16441|16453|16442|16446|16435|70
1605886200000|2020-11-20 15:30:00|16452|16442|16449|16437|16455|16443|16448|16437|120
1605886500000|2020-11-20 15:35:00|16448|16436|16456|16444|16458|16447|16448|16436|156
1605886800000|2020-11-20 15:40:00|16455|16443|16449|16438|16456|16444|16448|16437|171
1605887100000|2020-11-20 15:45:00|16448|16437|16448|16436|16448|16437|16444|16433|192
1605887400000|2020-11-20 15:50:00|16449|16437|16454|16443|16456|16445|16449|16437|154
1605887700000|2020-11-20 15:55:00|16455|16444|16454|16442|16456|16444|16449|16438|279
1605888000000|2020-11-20 16:00:00|16455|16443|16459|16447|16459|16447|16453|16441|106
1605888300000|2020-11-20 16:05:00|16460|16448|16466|16455|16469|16458|16459|16448|307
1605888600000|2020-11-20 16:10:00|16465|16454|16462|16451|16469|16458|16462|16451|124
1605888900000|2020-11-20 16:15:00|16461|16450|16466|16454|16467|16456|16460|16449|105
1605889200000|2020-11-20 16:20:00|16465|16455|16465|16453|16467|16456|16462|16451|63
1605889500000|2020-11-20 16:25:00|16464|16454|16464|16452|16466|16454|16460|16449|43
1605889800000|2020-11-20 16:30:00|16465|16453|16465|16453|16465|16454|16461|16450|107
1605890100000|2020-11-20 16:35:00|16464|16454|16465|16454|16467|16455|16463|16452|84
1605890400000|2020-11-20 16:40:00|16466|16455|16466|16454|16467|16456|16466|16454|35
1605890700000|2020-11-20 16:45:00|16467|16455|16459|16447|16467|16455|16459|16447|54
1605891000000|2020-11-20 16:50:00|16458|16446|16459|16447|16459|16448|16458|16445|21
1605891300000|2020-11-20 16:55:00|16460|16448|16462|16450|16466|16454|16460|16448|69
1605891600000|2020-11-20 17:00:00|16461|16449|16459|16448|16462|16450|16459|16448|17
1605891900000|2020-11-20 17:05:00|16460|16449|16462|16450|16462|16450|16460|16449|10
1605892200000|2020-11-20 17:10:00|16463|16452|16461|16449|16463|16452|16460|16449|22
1605892500000|2020-11-20 17:15:00|16460|16448|16459|16447|16461|16450|16459|16447|15
1605892800000|2020-11-20 17:20:00|16460|16448|16460|16448|16460|16448|16460|16448|3
1605893100000|2020-11-20 17:25:00|16461|16449|16462|16450|16462|16451|16461|16449|21
1605893400000|2020-11-20 17:30:00|16463|16451|16462|16450|16463|16451|16462|16450|17
1605893700000|2020-11-20 17:35:00|16463|16449|16462|16450|16463|16451|16461|16449|34
1605894000000|2020-11-20 17:40:00|16463|16449|16463|16451|16463|16451|16460|16448|12
1605894300000|2020-11-20 17:45:00|16462|16450|16461|16448|16463|16451|16460|16448|39
1605894600000|2020-11-20 17:50:00|16460|16449|16461|16449|16462|16450|16459|16447|34
1605894900000|2020-11-20 17:55:00|16462|16450|16464|16452|16464|16452|16461|16449|73
1605895200000|2020-11-20 18:00:00|16463|16451|16465|16452|16465|16454|16462|16451|39
1605895500000|2020-11-20 18:05:00|16464|16453|16464|16452|16465|16453|16461|16450|23
1605895800000|2020-11-20 18:10:00|16463|16451|16467|16456|16467|16456|16461|16449|64
1605896100000|2020-11-20 18:15:00|16466|16455|16469|16458|16469|16458|16465|16453|66
1605896400000|2020-11-20 18:20:00|16468|16457|16469|16457|16469|16457|16465|16454|81
1605896700000|2020-11-20 18:25:00|16468|16455|16469|16457|16469|16457|16466|16455|37
1605897000000|2020-11-20 18:30:00|16468|16456|16466|16454|16469|16456|16465|16453|38
1605897300000|2020-11-20 18:35:00|16467|16455|16468|16456|16468|16456|16466|16455|26
1605897600000|2020-11-20 18:40:00|16467|16457|16466|16454|16467|16457|16463|16451|85
1605897900000|2020-11-20 18:45:00|16465|16453|16466|16454|16466|16455|16464|16452|35
1605898200000|2020-11-20 18:50:00|16465|16453|16463|16451|16465|16453|16462|16451|45
1605898500000|2020-11-20 18:55:00|16464|16452|16463|16452|16464|16452|16462|16451|35
1605898800000|2020-11-20 19:00:00|16464|16453|16464|16453|16465|16454|16464|16453|25
1605899100000|2020-11-20 19:05:00|16463|16452|16463|16451|16463|16452|16463|16451|21
1605899400000|2020-11-20 19:10:00|16464|16450|16463|16451|16466|16454|16462|16450|46
1605899700000|2020-11-20 19:15:00|16464|16452|16465|16452|16465|16452|16464|16452|5
1605900000000|2020-11-20 19:20:00|16464|16453|16467|16455|16468|16457|16463|16453|50
1605900300000|2020-11-20 19:25:00|16465|16454|16467|16456|16469|16457|16465|16454|16
1605900600000|2020-11-20 19:30:00|16468|16457|16472|16459|16472|16459|16468|16457|36
1605900900000|2020-11-20 19:35:00|16473|16460|16470|16459|16475|16464|16470|16459|51
1605901200000|2020-11-20 19:40:00|16471|16458|16470.5|16460.5|16471|16460.5|16466|16455|37
1605901500000|2020-11-20 19:45:00|16471|16461|16469.5|16459.5|16471|16461|16468.5|16458.5|39
1605901800000|2020-11-20 19:50:00|16469|16459|16470.5|16460.5|16470.5|16460.5|16468.5|16458.5|19
1605902100000|2020-11-20 19:55:00|16470|16460|16471|16461|16471.5|16461.5|16469.5|16459.5|34
1605902400000|2020-11-20 20:00:00|16471.5|16461.5|16469.5|16459.5|16472|16462|16469.5|16459.5|28
1605902700000|2020-11-20 20:05:00|16468.5|16458.5|16469|16459|16470.5|16460.5|16468.5|16458.5|72
1605903000000|2020-11-20 20:10:00|16467.5|16457.5|16461|16451|16467.5|16457.5|16458.5|16448.5|150
1605903300000|2020-11-20 20:15:00|16460.5|16450.5|16463|16453|16464.5|16454.5|16460.5|16450.5|49
1605903600000|2020-11-20 20:20:00|16463.5|16453.5|16463.5|16453.5|16466|16456|16463|16453|102
1605903900000|2020-11-20 20:25:00|16464|16454|16465|16455|16465.5|16455.5|16464|16454|12
1605904200000|2020-11-20 20:30:00|16465.5|16455.5|16462.5|16452.5|16465.5|16455.5|16462|16452|17
1605904500000|2020-11-20 20:35:00|16463|16453|16466.5|16456.5|16466.5|16456.5|16463|16453|19
1605904800000|2020-11-20 20:40:00|16465.5|16455.5|16465.5|16455.5|16468|16458|16464.5|16454.5|35
1605905100000|2020-11-20 20:45:00|16466|16456|16472|16462|16472.5|16462.5|16466|16456|36
1605905400000|2020-11-20 20:50:00|16471.5|16461.5|16465.5|16455.5|16471.5|16461.5|16463.5|16453.5|140
1605905700000|2020-11-20 20:55:00|16466|16456|16461.5|16451.5|16466|16456|16459|16449|163
1605906000000|2020-11-20 21:00:00|16461|16451|16454.5|16444.5|16461|16451|16454.5|16444.5|41
1605906300000|2020-11-20 21:05:00|16454|16444|16451.5|16441.5|16454|16444|16450.5|16440.5|24
1605906600000|2020-11-20 21:10:00|16451|16441|16448.5|16438.5|16451|16441|16447|16437|66
1605906900000|2020-11-20 21:15:00|16454.9|16430.9|16460|16436|16460|16436|16454.7|16430.7|0
1605907200000|2020-11-20 21:20:00|16460.1|16436.1|16461.1|16437.1|16462.5|16438.5|16459.9|16435.9|0
1605907500000|2020-11-20 21:25:00|16460.6|16436.6|16461.4|16437.4|16461.8|16437.8|16459.7|16435.7|0
1605907800000|2020-11-20 21:30:00|16459.4|16435.4|16462|16438|16475.1|16451.1|16456.8|16432.8|0
1605908100000|2020-11-20 21:35:00|16462.9|16438.9|16468.1|16444.1|16472.5|16448.5|16458.5|16434.5|0
1605908400000|2020-11-20 21:40:00|16467.3|16443.3|16470.8|16446.8|16471.6|16447.6|16465.5|16441.5|0
1605908700000|2020-11-20 21:45:00|16471.6|16447.6|16469|16445|16472.5|16448.5|16467.3|16443.3|0
1605909000000|2020-11-20 21:50:00|16468.1|16444.1|16479.5|16455.5|16481.2|16457.2|16467.3|16443.3|0
1605909300000|2020-11-20 21:55:00|16481.2|16457.2|16481.9|16457.9|16485.6|16461.6|16478.6|16454.6|0
1606086000000|2020-11-22 23:00:00|16450.4|16426.4|16470.8|16446.8|16473.4|16449.4|16450|16426|0
1606086300000|2020-11-22 23:05:00|16470.4|16446.4|16485.2|16461.2|16486.1|16462.1|16468.2|16444.2|0
1606086600000|2020-11-22 23:10:00|16484.3|16460.3|16474.5|16450.5|16484.3|16460.3|16471.7|16447.7|0
1606086900000|2020-11-22 23:15:00|16474.9|16450.9|16470.9|16446.9|16481.3|16457.3|16467.4|16443.4|0
1606087200000|2020-11-22 23:20:00|16475.2|16451.2|16472.6|16448.6|16477.8|16453.8|16470|16446|0
1606087500000|2020-11-22 23:25:00|16472.2|16448.2|16475.8|16451.8|16479.6|16455.6|16471.7|16447.7|0
1606087800000|2020-11-22 23:30:00|16474|16450|16468.8|16444.8|16477.5|16453.5|16468.8|16444.8|0
1606088100000|2020-11-22 23:35:00|16469.7|16445.7|16474.9|16450.9|16479.3|16455.3|16469.7|16445.7|0
1606088400000|2020-11-22 23:40:00|16474|16450|16474.5|16450.5|16475.8|16451.8|16468.8|16444.8|0
1606088700000|2020-11-22 23:45:00|16474.9|16450.9|16485.4|16461.4|16486.2|16462.2|16474.5|16450.5|0
1606089000000|2020-11-22 23:50:00|16485.8|16461.8|16487.6|16463.6|16489.8|16465.8|16483.6|16459.6|0
1606089300000|2020-11-22 23:55:00|16487.2|16463.2|16489.8|16465.8|16490.7|16466.7|16485.4|16461.4|0
1606089600000|2020-11-23 00:00:00|16488.9|16464.9|16484.8|16460.8|16489.8|16465.8|16482.6|16458.6|0
1606089900000|2020-11-23 00:05:00|16484|16460|16490.1|16466.1|16490.9|16466.9|16484|16460|0
1606090200000|2020-11-23 00:10:00|16489.2|16465.2|16496.3|16472.3|16499.8|16475.8|16488.3|16464.3|0
1606090500000|2020-11-23 00:15:00|16497.2|16473.2|16508.2|16484.2|16508.6|16484.6|16494.5|16470.5|0
1606090800000|2020-11-23 00:20:00|16509.1|16485.1|16513|16489|16513.9|16489.9|16504.7|16480.7|0
1606091100000|2020-11-23 00:25:00|16512.8|16488.8|16511.6|16487.6|16512.9|16488.9|16507.4|16483.4|0
1606091400000|2020-11-23 00:30:00|16511.8|16487.8|16506.7|16482.7|16514.4|16490.4|16505.8|16481.8|0
1606091700000|2020-11-23 00:35:00|16507.1|16483.1|16511.9|16487.9|16515.1|16491.1|16507.1|16483.1|0
1606092000000|2020-11-23 00:40:00|16512.3|16488.3|16508.3|16484.3|16514.7|16490.7|16505|16481|0
1606092300000|2020-11-23 00:45:00|16508.7|16484.7|16499.6|16475.6|16512|16488|16496.1|16472.1|0
1606092600000|2020-11-23 00:50:00|16499.1|16475.1|16502.8|16478.8|16507|16483|16497.4|16473.4|0
1606092900000|2020-11-23 00:55:00|16503|16479|16487|16463|16503.7|16479.7|16486.1|16462.1|0
1606093200000|2020-11-23 01:00:00|16482|16472|16491|16481|16496|16486|16472.5|16462.5|2178
1606093500000|2020-11-23 01:05:00|16490.5|16480.5|16546|16536|16558.5|16548.5|16481.5|16471.5|2178
1606093800000|2020-11-23 01:10:00|16545.5|16535.5|16527.5|16517.5|16545.5|16535.5|16518.5|16508.5|1861
1606094100000|2020-11-23 01:15:00|16528|16518|16525|16515|16534|16524|16518|16508|1929
1606094400000|2020-11-23 01:20:00|16525.5|16515.5|16519|16509|16537|16527|16517.5|16507.5|1524
1606094700000|2020-11-23 01:25:00|16521|16511|16573|16563|16587.5|16577.5|16520.5|16510.5|7174
1606095000000|2020-11-23 01:30:00|16573.5|16563.5|16555|16545|16573.5|16563.5|16505.5|16495.5|17030
1606095300000|2020-11-23 01:35:00|16556|16546|16587.5|16577.5|16596.5|16586.5|16536|16526|11629
1606095600000|2020-11-23 01:40:00|16586.5|16576.5|16567|16557|16599.5|16589.5|16563.5|16553.5|6693
1606095900000|2020-11-23 01:45:00|16568|16558|16552|16542|16577|16567|16550|16540|6133
1606096200000|2020-11-23 01:50:00|16551|16541|16551|16541|16570|16560|16545|16535|6486
1606096500000|2020-11-23 01:55:00|16552|16542|16555|16545|16562|16552|16543|16533|5051
1606096800000|2020-11-23 02:00:00|16554|16544|16546|16536|16565|16555|16535|16525|3931
1606097100000|2020-11-23 02:05:00|16545|16535|16591|16581|16596|16586|16544|16534|6812
1606097400000|2020-11-23 02:10:00|16590|16580|16574|16564|16609|16599|16574|16564|6454
1606097700000|2020-11-23 02:15:00|16576|16566|16610|16600|16612|16602|16564|16554|4793
1606098000000|2020-11-23 02:20:00|16612|16602|16609|16599|16621|16611|16602|16592|4598
1606098300000|2020-11-23 02:25:00|16608|16598|16618|16608|16625|16615|16604|16594|4627
1606098600000|2020-11-23 02:30:00|16619|16609|16616|16606|16635|16625|16602|16592|4511
1606098900000|2020-11-23 02:35:00|16618|16608|16603|16593|16623|16613|16594|16584|2612
1606099200000|2020-11-23 02:40:00|16602|16592|16598|16588|16609|16599|16593|16583|4190
1606099500000|2020-11-23 02:45:00|16599|16589|16610|16600|16610|16600|16591|16581|2360
1606099800000|2020-11-23 02:50:00|16609|16599|16630|16620|16634|16624|16607|16597|4390
1606100100000|2020-11-23 02:55:00|16631|16621|16623|16613|16633|16623|16614|16604|3011
1606100400000|2020-11-23 03:00:00|16624|16614|16605|16595|16626|16616|16600|16590|2439
1606100700000|2020-11-23 03:05:00|16604|16594|16610|16600|16616|16606|16596|16586|2121
1606101000000|2020-11-23 03:10:00|16609|16599|16599|16589|16613|16603|16597|16587|1680
1606101300000|2020-11-23 03:15:00|16600|16590|16606|16596|16606|16596|16595|16585|3016
1606101600000|2020-11-23 03:20:00|16607|16597|16615|16605|16617|16607|16599|16589|2295
1606101900000|2020-11-23 03:25:00|16613|16603|16633|16623|16634|16624|16611|16601|2802
1606102200000|2020-11-23 03:30:00|16634|16624|16653|16643|16653|16643|16632|16622|2245
1606102500000|2020-11-23 03:35:00|16652|16642|16655|16645|16656|16646|16645|16635|1779
1606102800000|2020-11-23 03:40:00|16654|16644|16648|16638|16654|16644|16647|16637|797
1606103100000|2020-11-23 03:45:00|16649|16639|16644|16634|16650|16640|16644|16634|443
1606103400000|2020-11-23 03:50:00|16645|16635|16647|16637|16647|16637|16640|16630|431
1606103700000|2020-11-23 03:55:00|16646|16636|16651|16641|16653|16643|16645|16635|685
1606104000000|2020-11-23 04:00:00|16652|16642|16646|16636|16652|16642|16646|16636|346
1606104300000|2020-11-23 04:05:00|16647|16637|16640|16630|16647|16637|16639|16629|398
1606104600000|2020-11-23 04:10:00|16639|16629|16641|16631|16641|16631|16639|16629|195
1606104900000|2020-11-23 04:15:00|16640|16630|16644|16634|16644|16634|16638|16628|195
1606105200000|2020-11-23 04:20:00|16642|16632|16644|16634|16644|16634|16642|16632|556
1606105500000|2020-11-23 04:25:00|16642|16632|16644|16634|16645|16635|16642|16632|155
1606105800000|2020-11-23 04:30:00|16645|16635|16648|16638|16649|16639|16644|16634|164
1606106100000|2020-11-23 04:35:00|16647|16637|16647|16637|16649|16639|16645|16635|273
1606106400000|2020-11-23 04:40:00|16646|16636|16649|16639|16650|16640|16646|16636|284
1606106700000|2020-11-23 04:45:00|16648|16638|16648|16638|16649|16639|16647|16637|190
1606107000000|2020-11-23 04:50:00|16647|16637|16645|16635|16648|16638|16644|16634|242
1606107300000|2020-11-23 04:55:00|16646|16636|16643|16633|16647|16637|16643|16633|399
1606107600000|2020-11-23 05:00:00|16642|16632|16653|16643|16653|16643|16622|16612|6835
1606107900000|2020-11-23 05:05:00|16654|16644|16714|16704|16715|16705|16650|16640|8504
1606108200000|2020-11-23 05:10:00|16713|16703|16743|16733|16745|16735|16713|16703|5912
1606108500000|2020-11-23 05:15:00|16745|16735|16743|16733|16747|16737|16726|16716|5426
1606108800000|2020-11-23 05:20:00|16740|16730|16731|16721|16743|16733|16722|16712|3219
1606109100000|2020-11-23 05:25:00|16732|16722|16715|16705|16741|16731|16715|16705|2586
1606109400000|2020-11-23 05:30:00|16716|16706|16715|16705|16728|16718|16712|16702|5231
1606109700000|2020-11-23 05:35:00|16716|16706|16746|16736|16751|16741|16709|16699|4038
1606110000000|2020-11-23 05:40:00|16747|16737|16780|16770|16783|16773|16746|16736|5048
1606110300000|2020-11-23 05:45:00|16781|16771|16750|16740|16781|16771|16748|16738|4411
1606110600000|2020-11-23 05:50:00|16749|16739|16757|16747|16761|16751|16732|16722|2932
1606110900000|2020-11-23 05:55:00|16759|16749|16744|16734|16761|16751|16740|16730|2255
1606111200000|2020-11-23 06:00:00|16743|16733|16749|16739|16751|16741|16734|16724|2502
1606111500000|2020-11-23 06:05:00|16750|16740|16727|16717|16754|16744|16726|16716|2387
1606111800000|2020-11-23 06:10:00|16728|16718|16711|16701|16730|16720|16693|16683|4159
1606112100000|2020-11-23 06:15:00|16710|16700|16711|16701|16713|16703|16696|16686|1972
1606112400000|2020-11-23 06:20:00|16712|16702|16707|16697|16712|16702|16690|16680|1864
1606112700000|2020-11-23 06:25:00|16706|16696|16707|16697|16717|16707|16698|16688|2429
1606113000000|2020-11-23 06:30:00|16705|16695|16695|16685|16710|16700|16693|16683|1425
1606113300000|2020-11-23 06:35:00|16694|16684|16703|16693|16703|16693|16684|16674|1829
1606113600000|2020-11-23 06:40:00|16702|16692|16691|16681|16702|16692|16665|16655|3408
1606113900000|2020-11-23 06:45:00|16692|16682|16692|16682|16694|16684|16682|16672|1573
1606114200000|2020-11-23 06:50:00|16690|16680|16705|16695|16711|16701|16687|16677|2655
1606114500000|2020-11-23 06:55:00|16704|16694|16692|16682|16707|16697|16686|16676|4021
1606114800000|2020-11-23 07:00:00|16693|16683|16691|16681|16707|16697|16685|16675|2531
1606115100000|2020-11-23 07:05:00|16692|16682|16695|16685|16697|16687|16686|16676|1924
1606115400000|2020-11-23 07:10:00|16694|16684|16700|16690|16700|16690|16691|16681|758
1606115700000|2020-11-23 07:15:00|16699|16689|16705|16695|16707|16697|16697|16687|472
1606116000000|2020-11-23 07:20:00|16704|16694|16694|16684|16706|16696|16691|16681|292
1606116300000|2020-11-23 07:25:00|16695|16685|16703|16693|16703|16693|16694|16684|148
1606116600000|2020-11-23 07:30:00|16701|16691|16702|16692|16704|16694|16699|16689|290
1606116900000|2020-11-23 07:35:00|16703|16693|16696|16686|16706|16696|16694|16684|809
1606117200000|2020-11-23 07:40:00|16698|16688|16688|16678|16700|16690|16687|16677|839
1606117500000|2020-11-23 07:45:00|16687|16677|16698|16688|16699|16689|16686|16676|309
1606117800000|2020-11-23 07:50:00|16699|16689|16698|16688|16702|16692|16690|16680|506
1606118100000|2020-11-23 07:55:00|16699|16689|16699|16689|16703|16693|16698|16688|642
1606118400000|2020-11-23 08:00:00|16700|16688|16709|16698|16709|16698|16697|16686|621
1606118700000|2020-11-23 08:05:00|16710|16700|16725|16713|16730|16719|16710|16699|961
1606119000000|2020-11-23 08:10:00|16724|16714|16724|16713|16727|16715|16716|16705|444
1606119300000|2020-11-23 08:15:00|16723|16712|16729|16717|16732|16721|16723|16710|556
1606119600000|2020-11-23 08:20:00|16728|16716|16745|16734|16747|16736|16726|16715|1455
1606119900000|2020-11-23 08:25:00|16746|16735|16722|16711|16748|16737|16718|16707|2105
1606120200000|2020-11-23 08:30:00|16727|16703|16745.4|16721.4|16747|16723|16726|16702|4
1606120500000|2020-11-23 08:35:00|16745.6|16721.6|16721.4|16697.4|16748.5|16724.5|16716.8|16692.8|4655
1606120800000|2020-11-23 08:40:00|16719|16695|16715|16691|16728.7|16704.7|16714.8|16690.8|0
1606121100000|2020-11-23 08:45:00|16714.8|16690.8|16721.9|16697.9|16726.3|16702.3|16714.4|16690.4|0
1606121400000|2020-11-23 08:50:00|16721.7|16697.7|16713.7|16689.7|16725.2|16701.2|16713.5|16689.5|0
1606121700000|2020-11-23 08:55:00|16714.2|16690.2|16728.2|16704.2|16728.6|16704.6|16707.3|16683.3|0
1606122000000|2020-11-23 09:00:00|16715|16704|16700|16688|16720|16709|16699|16688|1589
1606122300000|2020-11-23 09:05:00|16702|16689|16700|16687|16706|16694|16696|16685|336
1606122600000|2020-11-23 09:10:00|16699|16686|16706|16695|16707|16695|16698|16686|108
1606122900000|2020-11-23 09:15:00|16707|16696|16712|16700|16715|16704|16707|16694|390
1606123200000|2020-11-23 09:20:00|16713|16701|16713|16700|16713|16702|16712|16700|13
1606123500000|2020-11-23 09:25:00|16712|16699|16710|16698|16712|16699|16709|16698|10
1606123800000|2020-11-23 09:30:00|16711|16697|16713|16700|16713|16701|16711|16697|99
1606124100000|2020-11-23 09:35:00|16714|16699|16711|16697|16714|16701|16710|16697|146
1606124400000|2020-11-23 09:40:00|16710|16698|16704|16692|16710|16698|16703|16692|94
1606124700000|2020-11-23 09:45:00|16703|16691|16706|16693|16706|16694|16703|16691|197
1606125000000|2020-11-23 09:50:00|16707|16694|16706|16694|16709|16698|16705|16693|179
1606125300000|2020-11-23 09:55:00|16707|16693|16708|16696|16710|16698|16705|16692|74
1606125600000|2020-11-23 10:00:00|16709|16697|16713|16701|16713|16701|16708|16697|83
1606125900000|2020-11-23 10:05:00|16712|16700|16711|16699|16712|16701|16710|16698|60
1606126200000|2020-11-23 10:10:00|16712|16700|16709|16697|16712|16700|16708|16696|57
1606126500000|2020-11-23 10:15:00|16708|16696|16708|16696|16709|16697|16706|16695|167
1606126800000|2020-11-23 10:20:00|16707|16695|16706|16694|16708|16697|16704|16693|48
1606127100000|2020-11-23 10:25:00|16707|16695|16704|16692|16707|16696|16704|16691|76
1606127400000|2020-11-23 10:30:00|16703|16691|16702|16690|16705|16693|16702|16690|49
1606127700000|2020-11-23 10:35:00|16701|16691|16706|16694|16709|16698|16701|16690|147
1606128000000|2020-11-23 10:40:00|16707|16695|16705|16693|16709|16698|16705|16693|32
1606128300000|2020-11-23 10:45:00|16704|16692|16703|16691|16707|16696|16702|16690|38
1606128600000|2020-11-23 10:50:00|16705|16694|16710|16698|16711|16700|16705|16694|251
1606128900000|2020-11-23 10:55:00|16709|16697|16711|16699|16711|16699|16708|16696|33
1606129200000|2020-11-23 11:00:00|16712|16700|16716|16704|16717|16704|16712|16700|81
1606129500000|2020-11-23 11:05:00|16715|16705|16721|16708|16721|16708|16715|16705|85
1606129800000|2020-11-23 11:10:00|16719|16709|16722|16711|16722|16711|16719|16709|94
1606130100000|2020-11-23 11:15:00|16721|16710|16715|16703|16725|16713|16715|16703|424
1606130400000|2020-11-23 11:20:00|16716|16702|16718|16707|16718|16707|16716|16702|435
1606130700000|2020-11-23 11:25:00|16719|16708|16713|16701|16719|16708|16711|16699|125
1606131000000|2020-11-23 11:30:00|16712|16700|16711|16699|16712|16700|16708|16697|41
1606131300000|2020-11-23 11:35:00|16710|16698|16712|16700|16712|16701|16710|16698|11
1606131600000|2020-11-23 11:40:00|16711|16699|16709|16697|16713|16701|16706|16695|140
1606131900000|2020-11-23 11:45:00|16708|16696|16708|16697|16710|16699|16708|16696|24
1606132200000|2020-11-23 11:50:00|16709|16696|16709|16698|16709|16698|16708|16696|123
1606132500000|2020-11-23 11:55:00|16710|16699|16711|16699|16712|16701|16706|16695|362
1606132800000|2020-11-23 12:00:00|16710|16698|16709|16698|16712|16701|16709|16697|56
1606133100000|2020-11-23 12:05:00|16708|16697|16708|16696|16710|16699|16703|16692|158
1606133400000|2020-11-23 12:10:00|16709|16697|16711|16700|16711|16700|16708|16697|53
1606133700000|2020-11-23 12:15:00|16712|16701|16713|16702|16714|16702|16711|16700|51
1606134000000|2020-11-23 12:20:00|16714|16703|16719|16708|16719|16708|16714|16702|77
1606134300000|2020-11-23 12:25:00|16720|16707|16722|16711|16723|16712|16719|16707|144
1606134600000|2020-11-23 12:30:00|16723|16712|16720|16709|16723|16712|16720|16709|70
1606134900000|2020-11-23 12:35:00|16721|16708|16720|16708|16723|16712|16719|16708|163
1606135200000|2020-11-23 12:40:00|16719|16709|16722|16710|16723|16712|16719|16708|323
1606135500000|2020-11-23 12:45:00|16721|16709|16719|16707|16722|16710|16718|16707|116
1606135800000|2020-11-23 12:50:00|16718|16706|16719|16707|16721|16709|16718|16706|226
1606136100000|2020-11-23 12:55:00|16718|16706|16717|16705|16719|16706|16716|16705|98
1606136400000|2020-11-23 13:00:00|16718|16706|16717|16706|16718|16706|16715|16704|26
1606136700000|2020-11-23 13:05:00|16718|16705|16718|16707|16721|16709|16718|16705|70
1606137000000|2020-11-23 13:10:00|16719|16708|16721|16709|16722|16711|16716|16705|106
1606137300000|2020-11-23 13:15:00|16720|16708|16718|16706|16720|16708|16716|16705|27
1606137600000|2020-11-23 13:20:00|16717|16705|16717|16706|16720|16709|16714|16703|98
1606137900000|2020-11-23 13:25:00|16716|16705|16709|16697|16717|16706|16706|16695|120
1606138200000|2020-11-23 13:30:00|16708|16696|16712|16700|16714|16703|16707|16695|140
1606138500000|2020-11-23 13:35:00|16711|16699|16713|16701|16713|16701|16706|16694|759
1606138800000|2020-11-23 13:40:00|16712|16699|16696|16684|16715|16704|16690|16678|799
1606139100000|2020-11-23 13:45:00|16695|16683|16702|16690|16702|16691|16689|16678|131
1606139400000|2020-11-23 13:50:00|16701|16691|16699|16687|16704|16693|16695|16684|85
1606139700000|2020-11-23 13:55:00|16700|16686|16709|16697|16712|16701|16700|16686|916
1606140000000|2020-11-23 14:00:00|16708|16696|16705|16693|16711|16699|16702|16691|169
1606140300000|2020-11-23 14:05:00|16704|16694|16699|16688|16706|16695|16698|16687|152
1606140600000|2020-11-23 14:10:00|16698|16687|16699|16687|16703|16691|16697|16685|104
1606140900000|2020-11-23 14:15:00|16700|16688|16693|16682|16701|16689|16691|16680|117
1606141200000|2020-11-23 14:20:00|16694|16683|16699|16688|16700|16688|16694|16683|133
1606141500000|2020-11-23 14:25:00|16700|16687|16706|16694|16707|16696|16699|16687|107
1606141800000|2020-11-23 14:30:00|16705|16693|16699|16687|16716|16704|16698|16687|461
1606142100000|2020-11-23 14:35:00|16700|16688|16695|16683|16702|16691|16693|16682|267
1606142400000|2020-11-23 14:40:00|16696|16684|16692|16681|16696|16685|16688|16677|260
1606142700000|2020-11-23 14:45:00|16693|16686|16692|16680|16704|16693|16689|16678|464
1606143000000|2020-11-23 14:50:00|16691|16681|16683|16671|16693|16681|16681|16670|473
1606143300000|2020-11-23 14:55:00|16682|16670|16673|16662|16685|16673|16672|16661|290
1606143600000|2020-11-23 15:00:00|16674|16661|16666|16655|16675|16663|16662|16651|1000
1606143900000|2020-11-23 15:05:00|16665|16654|16671|16660|16671|16660|16654|16642|656
1606144200000|2020-11-23 15:10:00|16670|16659|16667|16655|16670|16659|16654|16643|180
1606144500000|2020-11-23 15:15:00|16666|16654|16673|16661|16674|16663|16660|16649|212
1606144800000|2020-11-23 15:20:00|16672|16660|16657|16645|16672|16660|16656|16645|297
1606145100000|2020-11-23 15:25:00|16656|16646|16644|16632|16656|16646|16643|16632|677
1606145400000|2020-11-23 15:30:00|16642|16633|16655|16644|16660|16649|16642|16630|493
1606145700000|2020-11-23 15:35:00|16654|16642|16651|16640|16657|16645|16648|16637|631
1606146000000|2020-11-23 15:40:00|16652|16639|16648|16636|16656|16644|16647|16636|283
1606146300000|2020-11-23 15:45:00|16647|16637|16651|16639|16652|16641|16646|16634|342
1606146600000|2020-11-23 15:50:00|16650|16638|16648|16637|16652|16640|16645|16634|338
1606146900000|2020-11-23 15:55:00|16647|16636|16647|16635|16651|16640|16645|16634|354
1606147200000|2020-11-23 16:00:00|16648|16636|16646|16634|16654|16643|16644|16633|258
1606147500000|2020-11-23 16:05:00|16647|16635|16632|16621|16649|16638|16631|16620|703
1606147800000|2020-11-23 16:10:00|16631|16620|16623|16611|16632|16621|16622|16611|942
1606148100000|2020-11-23 16:15:00|16622|16610|16628|16617|16634|16623|16621|16610|321
1606148400000|2020-11-23 16:20:00|16629|16616|16645|16633|16646|16634|16626|16615|609
1606148700000|2020-11-23 16:25:00|16644|16634|16639|16627|16645|16634|16636|16625|223
1606149000000|2020-11-23 16:30:00|16637|16626|16631|16620|16640|16628|16626|16615|255
1606149300000|2020-11-23 16:35:00|16630|16619|16637|16625|16640|16629|16629|16617|217
1606149600000|2020-11-23 16:40:00|16636|16624|16635|16623|16637|16626|16631|16620|176
1606149900000|2020-11-23 16:45:00|16634|16622|16642|16630|16643|16632|16632|16620|146
1606150200000|2020-11-23 16:50:00|16643|16631|16644|16632|16645|16634|16640|16629|139
1606150500000|2020-11-23 16:55:00|16643|16633|16640|16629|16644|16633|16640|16629|470
1606150800000|2020-11-23 17:00:00|16639|16628|16640|16629|16645|16633|16636|16625|84
1606151100000|2020-11-23 17:05:00|16638|16628|16644|16632|16645|16634|16637|16625|158
1606151400000|2020-11-23 17:10:00|16643|16631|16650|16638|16652|16641|16643|16631|90
1606151700000|2020-11-23 17:15:00|16649|16637|16647|16636|16651|16639|16643|16632|120
1606152000000|2020-11-23 17:20:00|16646|16635|16653|16641|16655|16643|16646|16635|180
1606152300000|2020-11-23 17:25:00|16654|16642|16649|16637|16655|16644|16643|16632|122
1606152600000|2020-11-23 17:30:00|16648|16638|16648|16637|16649|16638|16646|16635|580
1606152900000|2020-11-23 17:35:00|16647|16636|16655|16644|16657|16645|16647|16635|47
1606153200000|2020-11-23 17:40:00|16656|16645|16655|16643|16657|16645|16652|16641|39
1606153500000|2020-11-23 17:45:00|16654|16644|16657|16646|16658|16646|16652|16640|39
1606153800000|2020-11-23 17:50:00|16658|16645|16662|16650|16662|16651|16657|16645|59
1606154100000|2020-11-23 17:55:00|16661|16649|16663|16652|16663|16652|16661|16649|27
1606154400000|2020-11-23 18:00:00|16664|16653|16662|16650|16664|16653|16661|16650|50
1606154700000|2020-11-23 18:05:00|16661|16651|16662|16650|16663|16652|16660|16649|51
1606155000000|2020-11-23 18:10:00|16661|16651|16659|16648|16662|16651|16655|16643|95
1606155300000|2020-11-23 18:15:00|16660|16649|16657|16645|16660|16649|16656|16645|32
1606155600000|2020-11-23 18:20:00|16656|16644|16654|16642|16657|16646|16651|16640|37
1606155900000|2020-11-23 18:25:00|16653|16641|16658|16646|16659|16647|16653|16641|18
1606156200000|2020-11-23 18:30:00|16657|16645|16650|16639|16659|16647|16650|16639|114
1606156500000|2020-11-23 18:35:00|16652|16640|16653|16641|16654|16642|16650|16639|68
1606156800000|2020-11-23 18:40:00|16652|16640|16646|16634|16653|16642|16645|16634|73
1606157100000|2020-11-23 18:45:00|16647|16635|16653|16641|16656|16644|16646|16634|64
1606157400000|2020-11-23 18:50:00|16652|16640|16656|16644|16656|16645|16650|16638|32
1606157700000|2020-11-23 18:55:00|16655|16645|16662|16650|16663|16652|16654|16643|127
1606158000000|2020-11-23 19:00:00|16661|16649|16656|16645|16661|16649|16652|16641|118
1606158300000|2020-11-23 19:05:00|16657|16646|16651|16639|16658|16646|16651|16639|100
1606158600000|2020-11-23 19:10:00|16650|16638|16649|16637|16651|16639|16647|16635|49
1606158900000|2020-11-23 19:15:00|16650|16638|16642|16630|16653|16642|16640|16628|191
1606159200000|2020-11-23 19:20:00|16643|16631|16646|16634|16646|16635|16641|16629|170
1606159500000|2020-11-23 19:25:00|16645|16635|16644|16632|16645|16635|16641|16630|74
1606159800000|2020-11-23 19:30:00|16645|16633|16648|16637|16651|16640|16645|16633|107
1606160100000|2020-11-23 19:35:00|16647|16636|16645|16633|16647|16637|16641|16630|32
1606160400000|2020-11-23 19:40:00|16644|16632|16639|16629|16645|16633|16637|16626|190
1606160700000|2020-11-23 19:45:00|16638.5|16628.5|16640.5|16630.5|16643|16633|16637.5|16627.5|230
1606161000000|2020-11-23 19:50:00|16642|16632|16649.5|16639.5|16653.5|16643.5|16641|16631|130
1606161300000|2020-11-23 19:55:00|16649|16639|16656|16646|16656.5|16646.5|16648.5|16638.5|99
1606161600000|2020-11-23 20:00:00|16656.5|16646.5|16663|16653|16663.5|16653.5|16655|16645|226
1606161900000|2020-11-23 20:05:00|16663.5|16653.5|16663.5|16653.5|16664.5|16654.5|16661.5|16651.5|78
1606162200000|2020-11-23 20:10:00|16663|16653|16662|16652|16663.5|16653.5|16660.5|16650.5|95
1606162500000|2020-11-23 20:15:00|16662.5|16652.5|16664|16654|16664.5|16654.5|16659|16649|119
1606162800000|2020-11-23 20:20:00|16663.5|16653.5|16659.5|16649.5|16664|16654|16658.5|16648.5|45
1606163100000|2020-11-23 20:25:00|16660|16650|16658|16648|16660.5|16650.5|16657.5|16647.5|61
1606163400000|2020-11-23 20:30:00|16658.5|16648.5|16651|16641|16658.5|16648.5|16651|16641|100
1606163700000|2020-11-23 20:35:00|16650.5|16640.5|16648|16638|16652.5|16642.5|16644|16634|368
1606164000000|2020-11-23 20:40:00|16648.5|16638.5|16650.5|16640.5|16652.5|16642.5|16648|16638|119
1606164300000|2020-11-23 20:45:00|16651.5|16641.5|16653.5|16643.5|16659.5|16649.5|16651|16641|286
1606164600000|2020-11-23 20:50:00|16654|16644|16655.5|16645.5|16659.5|16649.5|16652.5|16642.5|176
1606164900000|2020-11-23 20:55:00|16655|16645|16654.5|16644.5|16656|16646|16650.5|16640.5|462
1606165200000|2020-11-23 21:00:00|16655|16645|16653.5|16643.5|16655|16645|16652.5|16642.5|14
1606165500000|2020-11-23 21:05:00|16654|16644|16653.5|16643.5|16654|16644|16653.5|16643.5|29
1606165800000|2020-11-23 21:10:00|16653|16643|16655.5|16645.5|16655.5|16645.5|16653|16643|39
1606166100000|2020-11-23 21:15:00|16661.9|16637.9|16660.5|16636.5|16662.8|16638.8|16659.6|16635.6|0
1606166400000|2020-11-23 21:20:00|16660.6|16636.6|16661.1|16637.1|16662.1|16638.1|16659.7|16635.7|0
1606166700000|2020-11-23 21:25:00|16661.4|16637.4|16660.4|16636.4|16661.4|16637.4|16659.9|16635.9|0
1606167000000|2020-11-23 21:30:00|16661.5|16637.5|16672|16648|16672|16648|16654.5|16630.5|0
1606167300000|2020-11-23 21:35:00|16672.9|16648.9|16670.3|16646.3|16672.9|16648.9|16670.3|16646.3|0
1606167600000|2020-11-23 21:40:00|16671.1|16647.1|16672.9|16648.9|16674.6|16650.6|16669.4|16645.4|0
1606167900000|2020-11-23 21:45:00|16673.8|16649.8|16672.6|16648.6|16673.8|16649.8|16671.7|16647.7|0
1606168200000|2020-11-23 21:50:00|16671.7|16647.7|16669.9|16645.9|16672.6|16648.6|16667.3|16643.3|0
1606168500000|2020-11-23 21:55:00|16669.1|16645.1|16672.1|16648.1|16673.4|16649.4|16668.2|16644.2|0
1606168800000|2020-11-23 22:00:00|16672|16648|16671.1|16647.1|16672|16648|16669.9|16645.9|0
1606169100000|2020-11-23 22:05:00|16671.3|16647.3|16671.4|16647.4|16671.4|16647.4|16671.3|16647.3|0
1606169400000|2020-11-23 22:10:00|16671|16647|16672.8|16648.8|16672.9|16648.9|16670.9|16646.9|0
1606169700000|2020-11-23 22:15:00|16672.3|16648.3|16674.5|16650.5|16674.5|16650.5|16672.3|16648.3|0
1606170000000|2020-11-23 22:20:00|16674.4|16650.4|16674|16650|16674.4|16650.4|16673|16649|0
1606170300000|2020-11-23 22:25:00|16674.2|16650.2|16676|16652|16676|16652|16674|16650|0
1606170600000|2020-11-23 22:30:00|16676.3|16652.3|16676.4|16652.4|16676.4|16652.4|16676.3|16652.3|0
1606170900000|2020-11-23 22:35:00|16676.3|16652.3|16676|16652|16676.3|16652.3|16676|16652|0
1606171200000|2020-11-23 22:40:00|16675.4|16651.4|16675.6|16651.6|16675.8|16651.8|16675|16651|0
1606171500000|2020-11-23 22:45:00|16675.8|16651.8|16675.9|16651.9|16676|16652|16675.6|16651.6|0
1606171800000|2020-11-23 22:50:00|16676.4|16652.4|16676|16652|16676.4|16652.4|16675.8|16651.8|0
1606172100000|2020-11-23 22:55:00|16676.3|16652.3|16679|16655|16680.9|16656.9|16676.3|16652.3|0
1606172400000|2020-11-23 23:00:00|16679.6|16655.6|16676.4|16652.4|16680.3|16656.3|16671.5|16647.5|0
1606172700000|2020-11-23 23:05:00|16675.9|16651.9|16699.9|16675.9|16699.9|16675.9|16675|16651|0
1606173000000|2020-11-23 23:10:00|16699.4|16675.4|16700.9|16676.9|16702.9|16678.9|16695.5|16671.5|0
1606173300000|2020-11-23 23:15:00|16700|16676|16715.8|16691.8|16728.9|16704.9|16696.1|16672.1|0
1606173600000|2020-11-23 23:20:00|16716.7|16692.7|16734.6|16710.6|16741.8|16717.8|16715.8|16691.8|0
1606173900000|2020-11-23 23:25:00|16735.5|16711.5|16731.8|16707.8|16744|16720|16729.2|16705.2|0
1606174200000|2020-11-23 23:30:00|16733.1|16709.1|16723.9|16699.9|16733.6|16709.6|16722.6|16698.6|0
1606174500000|2020-11-23 23:35:00|16724.3|16700.3|16730.3|16706.3|16734|16710|16721.7|16697.7|0
1606174800000|2020-11-23 23:40:00|16729.5|16705.5|16726.9|16702.9|16732.2|16708.2|16725.1|16701.1|0
1606175100000|2020-11-23 23:45:00|16726.4|16702.4|16701.8|16677.8|16726.4|16702.4|16698.3|16674.3|0
1606175400000|2020-11-23 23:50:00|16702.7|16678.7|16708.4|16684.4|16713.2|16689.2|16697.4|16673.4|0
1606175700000|2020-11-23 23:55:00|16709.3|16685.3|16712|16688|16712.5|16688.5|16708.4|16684.4|0
1606176000000|2020-11-24 00:00:00|16711.6|16687.6|16710.4|16686.4|16712.5|16688.5|16703.7|16679.7|0
1606176300000|2020-11-24 00:05:00|16709.6|16685.6|16715.4|16691.4|16716.3|16692.3|16706.9|16682.9|0
1606176600000|2020-11-24 00:10:00|16715.9|16691.9|16713.4|16689.4|16718.1|16694.1|16712.5|16688.5|0
1606176900000|2020-11-24 00:15:00|16712.9|16688.9|16697.7|16673.7|16715.1|16691.1|16693.4|16669.4|0
1606177200000|2020-11-24 00:20:00|16698.9|16674.9|16712.5|16688.5|16714.9|16690.9|16697.2|16673.2|0
1606177500000|2020-11-24 00:25:00|16712|16688|16722.5|16698.5|16724.5|16700.5|16710.8|16686.8|0
1606177800000|2020-11-24 00:30:00|16722.3|16698.3|16716.3|16692.3|16722.3|16698.3|16708.4|16684.4|0
1606178100000|2020-11-24 00:35:00|16716.1|16692.1|16717.8|16693.8|16718.7|16694.7|16713|16689|0
1606178400000|2020-11-24 00:40:00|16717.4|16693.4|16704.5|16680.5|16717.8|16693.8|16704|16680|0
1606178700000|2020-11-24 00:45:00|16704.3|16680.3|16699|16675|16706.9|16682.9|16693.8|16669.8|0
1606179000000|2020-11-24 00:50:00|16700.2|16676.2|16688.1|16664.1|16703.4|16679.4|16684.8|16660.8|0
1606179300000|2020-11-24 00:55:00|16686.9|16662.9|16675.1|16651.1|16689.3|16665.3|16675.1|16651.1|0
1606179600000|2020-11-24 01:00:00|16677.5|16653.5|16706.5|16696.5|16708|16698|16662.5|16652.5|4807
1606179900000|2020-11-24 01:05:00|16707|16697|16711|16701|16715|16705|16702|16692|1370
1606180200000|2020-11-24 01:10:00|16711.5|16701.5|16706|16696|16713.5|16703.5|16703|16693|1052
1606180500000|2020-11-24 01:15:00|16705.5|16695.5|16688|16678|16707|16697|16676.5|16666.5|2845
1606180800000|2020-11-24 01:20:00|16688.5|16678.5|16653.5|16643.5|16693|16683|16642|16632|6447
1606181100000|2020-11-24 01:25:00|16653|16643|16664.5|16654.5|16667.5|16657.5|16650|16640|1397
1606181400000|2020-11-24 01:30:00|16664|16654|16689|16679|16694.5|16684.5|16655|16645|14490
1606181700000|2020-11-24 01:35:00|16690|16680|16610|16600|16693.5|16683.5|16610|16600|8849
1606182000000|2020-11-24 01:40:00|16609.5|16599.5|16602|16592|16623|16613|16584|16574|9156
1606182300000|2020-11-24 01:45:00|16602.5|16592.5|16589|16579|16613|16603|16589|16579|7691
1606182600000|2020-11-24 01:50:00|16590|16580|16592|16582|16605|16595|16589|16579|6106
1606182900000|2020-11-24 01:55:00|16591|16581|16589|16579|16603|16593|16581|16571|6093
1606183200000|2020-11-24 02:00:00|16588|16578|16591|16581|16601|16591|16584|16574|4472
1606183500000|2020-11-24 02:05:00|16590|16580|16580|16570|16604|16594|16578|16568|5083
1606183800000|2020-11-24 02:10:00|16579|16569|16566|16556|16585|16575|16559|16549|4841
1606184100000|2020-11-24 02:15:00|16565|16555|16572|16562|16582|16572|16562|16552|5547
1606184400000|2020-11-24 02:20:00|16573|16563|16571|16561|16576|16566|16542|16532|4059
1606184700000|2020-11-24 02:25:00|16574|16564|16571|16561|16589|16579|16568|16558|4584
1606185000000|2020-11-24 02:30:00|16570|16560|16572|16562|16581|16571|16560|16550|3144
1606185300000|2020-11-24 02:35:00|16571|16561|16569|16559|16585|16575|16566|16556|4576
1606185600000|2020-11-24 02:40:00|16568|16558|16585|16575|16587|16577|16568|16558|3236
1606185900000|2020-11-24 02:45:00|16584|16574|16574|16564|16585|16575|16570|16560|3880
1606186200000|2020-11-24 02:50:00|16573|16563|16599|16589|16604|16594|16571|16561|3613
1606186500000|2020-11-24 02:55:00|16600|16590|16572|16562|16600|16590|16571|16561|3243
1606186800000|2020-11-24 03:00:00|16574|16564|16570|16560|16585|16575|16568|16558|3310
1606187100000|2020-11-24 03:05:00|16569|16559|16571|16561|16579|16569|16561|16551|2748
1606187400000|2020-11-24 03:10:00|16572|16562|16580|16570|16583|16573|16567|16557|3323
1606187700000|2020-11-24 03:15:00|16581|16571|16578|16568|16583|16573|16569|16559|2554
1606188000000|2020-11-24 03:20:00|16579|16569|16596|16586|16596|16586|16579|16569|2300
1606188300000|2020-11-24 03:25:00|16595|16585|16587|16577|16595|16585|16584|16574|5477
1606188600000|2020-11-24 03:30:00|16586|16576|16589|16579|16591|16581|16573|16563|1710
1606188900000|2020-11-24 03:35:00|16591|16581|16580|16570|16592|16582|16579|16569|1084
1606189200000|2020-11-24 03:40:00|16582|16572|16581|16571|16586|16576|16580|16570|1397
1606189500000|2020-11-24 03:45:00|16582|16572|16579|16569|16583|16573|16576|16566|1504
1606189800000|2020-11-24 03:50:00|16580|16570|16579|16569|16581|16571|16578|16568|1139
1606190100000|2020-11-24 03:55:00|16578|16568|16575|16565|16579|16569|16574|16564|1378
1606190400000|2020-11-24 04:00:00|16578|16568|16572|16562|16578|16568|16572|16562|1636
1606190700000|2020-11-24 04:05:00|16573|16563|16571|16561|16574|16564|16570|16560|709
1606191000000|2020-11-24 04:10:00|16572|16562|16573|16563|16576|16566|16572|16562|788
1606191300000|2020-11-24 04:15:00|16572|16562|16569|16559|16574|16564|16569|16559|730
1606191600000|2020-11-24 04:20:00|16571|16561|16571|16561|16572|16562|16568|16558|812
1606191900000|2020-11-24 04:25:00|16569|16559|16573|16563|16574|16564|16569|16559|572
1606192200000|2020-11-24 04:30:00|16574|16564|16568|16558|16575|16565|16568|16558|1012
1606192500000|2020-11-24 04:35:00|16569|16559|16573|16563|16573|16563|16567|16557|981
1606192800000|2020-11-24 04:40:00|16574|16564|16574|16564|16575|16565|16573|16563|689
1606193100000|2020-11-24 04:45:00|16572|16562|16574|16564|16574|16564|16569|16559|1672
1606193400000|2020-11-24 04:50:00|16575|16565|16577|16567|16579|16569|16573|16563|1333
1606193700000|2020-11-24 04:55:00|16576|16566|16573|16563|16577|16567|16572|16562|1099
1606194000000|2020-11-24 05:00:00|16575|16565|16564|16554|16586|16576|16562|16552|4966
1606194300000|2020-11-24 05:05:00|16563|16553|16569|16559|16574|16564|16563|16553|2461
1606194600000|2020-11-24 05:10:00|16568|16558|16578|16568|16590|16580|16565|16555|4468
1606194900000|2020-11-24 05:15:00|16576|16566|16564|16554|16580|16570|16559|16549|3655
1606195200000|2020-11-24 05:20:00|16565|16555|16567|16557|16572|16562|16562|16552|2645
1606195500000|2020-11-24 05:25:00|16570|16560|16557|16547|16572|16562|16552|16542|2725
1606195800000|2020-11-24 05:30:00|16556|16546|16525|16515|16561|16551|16524|16514|5512
1606196100000|2020-11-24 05:35:00|16526|16516|16535|16525|16542|16532|16516|16506|6050
1606196400000|2020-11-24 05:40:00|16534|16524|16552|16542|16552|16542|16526|16516|3624
1606196700000|2020-11-24 05:45:00|16551|16541|16543|16533|16559|16549|16537|16527|2450
1606197000000|2020-11-24 05:50:00|16542|16532|16539|16529|16543|16533|16528|16518|2584
1606197300000|2020-11-24 05:55:00|16538|16528|16534|16524|16539|16529|16529|16519|2030
1606197600000|2020-11-24 06:00:00|16533|16523|16521|16511|16539|16529|16518|16508|3963
1606197900000|2020-11-24 06:05:00|16520|16510|16543|16533|16547|16537|16519|16509|2841
1606198200000|2020-11-24 06:10:00|16542|16532|16538|16528|16547|16537|16533|16523|2182
1606198500000|2020-11-24 06:15:00|16537|16527|16531|16521|16548|16538|16530|16520|2574
1606198800000|2020-11-24 06:20:00|16533|16523|16527|16517|16541|16531|16525|16515|2417
1606199100000|2020-11-24 06:25:00|16526|16516|16543|16533|16550|16540|16526|16516|2526
1606199400000|2020-11-24 06:30:00|16542|16532|16570|16560|16570|16560|16542|16532|3460
1606199700000|2020-11-24 06:35:00|16569|16559|16567|16557|16571|16561|16559|16549|2635
1606200000000|2020-11-24 06:40:00|16566|16556|16564|16554|16577|16567|16562|16552|4790
1606200300000|2020-11-24 06:45:00|16566|16556|16556|16546|16570|16560|16552|16542|2334
1606200600000|2020-11-24 06:50:00|16557|16547|16556|16546|16561|16551|16549|16539|3211
1606200900000|2020-11-24 06:55:00|16557|16547|16540|16530|16562|16552|16535|16525|6703
1606201200000|2020-11-24 07:00:00|16541|16531|16536|16526|16547|16537|16533|16523|3136
1606201500000|2020-11-24 07:05:00|16537|16527|16536|16526|16543|16533|16533|16523|1024
1606201800000|2020-11-24 07:10:00|16535|16525|16548|16538|16550|16540|16533|16523|1108
1606202100000|2020-11-24 07:15:00|16547|16537|16540|16530|16548|16538|16538|16528|1001
1606202400000|2020-11-24 07:20:00|16539|16529|16528|16518|16540|16530|16528|16518|1192
1606202700000|2020-11-24 07:25:00|16529|16519|16531|16521|16535|16525|16529|16519|838
1606203000000|2020-11-24 07:30:00|16530|16520|16531|16521|16535|16525|16529|16519|798
1606203300000|2020-11-24 07:35:00|16532|16522|16530|16520|16535|16525|16529|16519|973
1606203600000|2020-11-24 07:40:00|16529|16519|16536|16526|16536|16526|16529|16519|1349
1606203900000|2020-11-24 07:45:00|16535|16525|16522|16512|16537|16527|16518|16508|5161
1606204200000|2020-11-24 07:50:00|16521|16511|16527|16517|16530|16520|16521|16511|1005
1606204500000|2020-11-24 07:55:00|16526|16516|16530|16520|16530|16520|16520|16510|994
1606204800000|2020-11-24 08:00:00|16531|16521|16542|16531|16545|16534|16531|16521|1746
1606205100000|2020-11-24 08:05:00|16543|16530|16534|16522|16543|16531|16529|16518|2094
1606205400000|2020-11-24 08:10:00|16533|16523|16536|16525|16545|16534|16533|16522|1070
1606205700000|2020-11-24 08:15:00|16537|16526|16545|16533|16558|16547|16534|16523|2496
1606206000000|2020-11-24 08:20:00|16547|16534|16554|16543|16562|16551|16547|16534|1365
1606206300000|2020-11-24 08:25:00|16555|16544|16541|16530|16557|16545|16540|16528|1961
1606206600000|2020-11-24 08:30:00|16543.8|16519.8|16538.8|16514.8|16543.8|16519.8|16519.8|16495.8|0
1606206900000|2020-11-24 08:35:00|16539|16515|16528.2|16504.2|16543.8|16519.8|16525.4|16501.4|341
1606207200000|2020-11-24 08:40:00|16530.6|16506.6|16529.2|16505.2|16532.3|16508.3|16519.7|16495.7|0
1606207500000|2020-11-24 08:45:00|16526.8|16502.8|16530.6|16506.6|16533.4|16509.4|16525.5|16501.5|0
1606207800000|2020-11-24 08:50:00|16530.2|16506.2|16524.3|16500.3|16530.6|16506.6|16517.5|16493.5|0
1606208100000|2020-11-24 08:55:00|16524.7|16500.7|16533|16509|16542.3|16518.3|16524.3|16500.3|0
1606208400000|2020-11-24 09:00:00|16543|16532|16547|16535|16549|16537|16527|16514|366
1606208700000|2020-11-24 09:05:00|16548|16536|16549|16537|16549|16538|16544|16532|273
1606209000000|2020-11-24 09:10:00|16551|16538|16553|16542|16555|16544|16551|16538|137
1606209300000|2020-11-24 09:15:00|16552|16541|16555|16543|16559|16548|16552|16541|291
1606209600000|2020-11-24 09:20:00|16556|16544|16548|16536|16557|16545|16547|16535|131
1606209900000|2020-11-24 09:25:00|16547|16537|16546|16534|16548|16537|16542|16531|74
1606210200000|2020-11-24 09:30:00|16545|16533|16553|16542|16554|16542|16544|16533|37
1606210500000|2020-11-24 09:35:00|16554|16541|16553|16542|16556|16545|16550|16539|52
1606210800000|2020-11-24 09:40:00|16554|16543|16559|16547|16560|16548|16553|16541|137
1606211100000|2020-11-24 09:45:00|16558|16546|16551|16539|16559|16547|16551|16539|645
1606211400000|2020-11-24 09:50:00|16552|16540|16551|16539|16554|16543|16548|16537|686
1606211700000|2020-11-24 09:55:00|16552|16540|16550|16539|16553|16541|16550|16539|61
1606212000000|2020-11-24 10:00:00|16551|16540|16550|16538|16556|16544|16549|16537|206
1606212300000|2020-11-24 10:05:00|16551|16539|16551|16538|16553|16541|16549|16538|84
1606212600000|2020-11-24 10:10:00|16550|16537|16548|16536|16551|16540|16548|16536|71
1606212900000|2020-11-24 10:15:00|16549|16537|16550|16538|16550|16538|16546|16535|68
1606213200000|2020-11-24 10:20:00|16552|16539|16547|16535|16552|16540|16546|16535|329
1606213500000|2020-11-24 10:25:00|16548|16536|16546|16535|16552|16541|16545|16534|191
1606213800000|2020-11-24 10:30:00|16545|16534|16547|16535|16550|16539|16545|16533|67
1606214100000|2020-11-24 10:35:00|16548|16536|16545|16534|16549|16537|16544|16533|55
1606214400000|2020-11-24 10:40:00|16546|16533|16540|16529|16546|16534|16536|16525|99
1606214700000|2020-11-24 10:45:00|16541|16530|16549|16538|16549|16538|16540|16528|311
1606215000000|2020-11-24 10:50:00|16550|16539|16547|16535|16550|16539|16546|16534|94
1606215300000|2020-11-24 10:55:00|16548|16536|16550|16538|16550|16538|16548|16536|53
1606215600000|2020-11-24 11:00:00|16551|16539|16557|16545|16559|16547|16551|16539|245
1606215900000|2020-11-24 11:05:00|16558|16546|16560|16548|16561|16550|16555|16543|158
1606216200000|2020-11-24 11:10:00|16559|16549|16553|16542|16565|16554|16553|16542|214
1606216500000|2020-11-24 11:15:00|16552|16541|16555|16543|16556|16544|16548|16537|86
1606216800000|2020-11-24 11:20:00|16554|16542|16556|16544|16557|16545|16554|16542|66
1606217100000|2020-11-24 11:25:00|16555|16543|16551|16539|16555|16543|16549|16538|54
1606217400000|2020-11-24 11:30:00|16550|16538|16545|16534|16552|16540|16545|16534|85
1606217700000|2020-11-24 11:35:00|16546|16535|16549|16537|16549|16538|16545|16534|81
1606218000000|2020-11-24 11:40:00|16548|16536|16551|16539|16552|16541|16548|16536|52
1606218300000|2020-11-24 11:45:00|16550|16538|16546|16534|16550|16539|16543|16532|104
1606218600000|2020-11-24 11:50:00|16547|16535|16546|16535|16548|16537|16546|16534|33
1606218900000|2020-11-24 11:55:00|16547|16536|16545|16534|16549|16538|16544|16533|44
1606219200000|2020-11-24 12:00:00|16544|16533|16548|16537|16548|16537|16544|16533|155
1606219500000|2020-11-24 12:05:00|16549|16538|16551|16539|16551|16540|16548|16537|159
1606219800000|2020-11-24 12:10:00|16552|16540|16545|16534|16555|16544|16545|16534|172
1606220100000|2020-11-24 12:15:00|16546|16533|16548|16536|16548|16537|16544|16532|62
1606220400000|2020-11-24 12:20:00|16547|16535|16544|16532|16548|16536|16543|16532|39
1606220700000|2020-11-24 12:25:00|16543|16533|16541|16529|16544|16533|16539|16528|94
1606221000000|2020-11-24 12:30:00|16540|16528|16545|16533|16545|16533|16540|16528|56
1606221300000|2020-11-24 12:35:00|16544|16534|16547|16535|16547|16535|16543|16531|53
1606221600000|2020-11-24 12:40:00|16548|16536|16547|16535|16548|16537|16546|16534|40
1606221900000|2020-11-24 12:45:00|16548|16536|16544|16532|16549|16537|16544|16532|42
1606222200000|2020-11-24 12:50:00|16545|16533|16546|16534|16547|16535|16544|16532|64
1606222500000|2020-11-24 12:55:00|16545|16535|16552|16540|16553|16542|16545|16535|96
1606222800000|2020-11-24 13:00:00|16551|16539|16556|16544|16557|16546|16550|16538|92
1606223100000|2020-11-24 13:05:00|16555|16543|16552|16540|16557|16545|16551|16540|73
1606223400000|2020-11-24 13:10:00|16553|16541|16553|16541|16557|16545|16551|16539|93
1606223700000|2020-11-24 13:15:00|16554|16542|16552|16540|16554|16543|16551|16540|27
1606224000000|2020-11-24 13:20:00|16553|16541|16551|16540|16555|16544|16551|16539|64
1606224300000|2020-11-24 13:25:00|16552|16539|16553|16541|16553|16542|16549|16538|35
1606224600000|2020-11-24 13:30:00|16554|16542|16557|16545|16559|16548|16553|16542|134
1606224900000|2020-11-24 13:35:00|16556|16544|16551|16539|16556|16544|16550|16539|17
1606225200000|2020-11-24 13:40:00|16552|16540|16549|16537|16552|16541|16548|16537|24
1606225500000|2020-11-24 13:45:00|16548|16538|16557|16545|16558|16547|16548|16537|80
1606225800000|2020-11-24 13:50:00|16558|16546|16552|16540|16558|16547|16552|16540|36
1606226100000|2020-11-24 13:55:00|16553|16541|16549|16537|16555|16544|16548|16537|63
1606226400000|2020-11-24 14:00:00|16548|16536|16548|16536|16550|16539|16544|16533|1338
1606226700000|2020-11-24 14:05:00|16547|16535|16547|16535|16550|16539|16547|16535|23
1606227000000|2020-11-24 14:10:00|16548|16536|16556|16545|16556|16545|16547|16536|403
1606227300000|2020-11-24 14:15:00|16557|16546|16558|16546|16558|16546|16554|16543|20
1606227600000|2020-11-24 14:20:00|16557|16545|16557|16545|16558|16546|16556|16544|93
1606227900000|2020-11-24 14:25:00|16556|16544|16557|16545|16558|16547|16555|16544|68
1606228200000|2020-11-24 14:30:00|16556|16544|16556|16544|16562|16551|16551|16540|260
1606228500000|2020-11-24 14:35:00|16555|16545|16540|16528|16556|16545|16539|16528|203
1606228800000|2020-11-24 14:40:00|16539|16529|16528|16517|16543|16531|16527|16516|324
1606229100000|2020-11-24 14:45:00|16529|16516|16522|16510|16535|16523|16521|16510|300
1606229400000|2020-11-24 14:50:00|16523|16511|16538|16526|16539|16527|16523|16511|141
1606229700000|2020-11-24 14:55:00|16536|16527|16540|16528|16541|16530|16533|16522|210
1606230000000|2020-11-24 15:00:00|16539|16529|16533|16521|16543|16532|16531|16520|119
1606230300000|2020-11-24 15:05:00|16534|16522|16532|16520|16540|16529|16531|16519|295
1606230600000|2020-11-24 15:10:00|16533|16521|16528|16516|16533|16521|16522|16511|239
1606230900000|2020-11-24 15:15:00|16527|16515|16532|16520|16533|16521|16523|16511|138
1606231200000|2020-11-24 15:20:00|16533|16521|16528|16516|16533|16521|16526|16515|433
1606231500000|2020-11-24 15:25:00|16530|16517|16522|16510|16531|16520|16521|16509|364
1606231800000|2020-11-24 15:30:00|16521|16509|16519|16507|16523|16512|16515|16504|628
1606232100000|2020-11-24 15:35:00|16518|16508|16525|16513|16527|16516|16518|16506|436
1606232400000|2020-11-24 15:40:00|16526|16514|16531|16519|16531|16520|16523|16512|234
1606232700000|2020-11-24 15:45:00|16532|16520|16529|16517|16532|16521|16524|16513|202
1606233000000|2020-11-24 15:50:00|16530|16518|16535|16523|16536|16525|16529|16517|210
1606233300000|2020-11-24 15:55:00|16536|16524|16538|16526|16538|16527|16533|16522|52
1606233600000|2020-11-24 16:00:00|16539|16527|16553|16541|16553|16542|16538|16526|467
1606233900000|2020-11-24 16:05:00|16554|16542|16547|16535|16557|16546|16546|16535|284
1606234200000|2020-11-24 16:10:00|16546|16534|16551|16539|16554|16543|16545|16533|171
1606234500000|2020-11-24 16:15:00|16552|16540|16559|16548|16559|16548|16552|16540|73
1606234800000|2020-11-24 16:20:00|16560|16547|16555|16544|16560|16549|16554|16543|94
1606235100000|2020-11-24 16:25:00|16556|16545|16555|16544|16564|16552|16555|16544|99
1606235400000|2020-11-24 16:30:00|16556|16545|16562|16550|16562|16551|16552|16541|94
1606235700000|2020-11-24 16:35:00|16561|16551|16558|16546|16563|16552|16555|16544|352
1606236000000|2020-11-24 16:40:00|16559|16547|16551|16540|16560|16549|16551|16540|82
1606236300000|2020-11-24 16:45:00|16552|16539|16560|16548|16561|16550|16550|16539|90
1606236600000|2020-11-24 16:50:00|16559|16547|16555|16544|16560|16549|16553|16542|81
1606236900000|2020-11-24 16:55:00|16556|16545|16549|16537|16559|16548|16546|16535|85
1606237200000|2020-11-24 17:00:00|16550|16538|16550|16538|16552|16541|16545|16534|379
1606237500000|2020-11-24 17:05:00|16549|16539|16545|16533|16553|16542|16544|16533|162
1606237800000|2020-11-24 17:10:00|16544|16532|16543|16531|16546|16534|16542|16530|19
1606238100000|2020-11-24 17:15:00|16542|16532|16541|16529|16545|16533|16540|16529|29
1606238400000|2020-11-24 17:20:00|16542|16530|16546|16534|16547|16536|16541|16530|178
1606238700000|2020-11-24 17:25:00|16547|16535|16547|16535|16548|16536|16544|16532|12
1606239000000|2020-11-24 17:30:00|16546|16536|16548|16536|16548|16537|16544|16532|12
1606239300000|2020-11-24 17:35:00|16547|16535|16549|16537|16550|16538|16545|16534|17
1606239600000|2020-11-24 17:40:00|16550|16538|16551|16539|16552|16540|16549|16537|14
1606239900000|2020-11-24 17:45:00|16550|16538|16555|16543|16555|16543|16550|16538|17
1606240200000|2020-11-24 17:50:00|16554|16544|16556|16545|16559|16548|16554|16543|144
1606240500000|2020-11-24 17:55:00|16557|16544|16558|16546|16559|16548|16555|16544|53
1606240800000|2020-11-24 18:00:00|16557|16547|16557|16546|16559|16547|16556|16545|43
1606241100000|2020-11-24 18:05:00|16558|16547|16559|16547|16560|16548|16557|16545|196
1606241400000|2020-11-24 18:10:00|16558|16546|16560|16549|16560|16549|16556|16545|60
1606241700000|2020-11-24 18:15:00|16561|16550|16565|16553|16566|16554|16560|16548|109
1606242000000|2020-11-24 18:20:00|16566|16554|16560|16548|16566|16554|16553|16542|317
1606242300000|2020-11-24 18:25:00|16559|16547|16558|16547|16561|16549|16553|16542|153
1606242600000|2020-11-24 18:30:00|16559|16546|16559|16547|16561|16550|16558|16546|29
1606242900000|2020-11-24 18:35:00|16558|16546|16562|16550|16564|16553|16558|16546|55
1606243200000|2020-11-24 18:40:00|16561|16549|16567|16555|16571|16560|16560|16549|257
1606243500000|2020-11-24 18:45:00|16566|16556|16564|16552|16567|16556|16562|16551|30
1606243800000|2020-11-24 18:50:00|16563|16553|16560|16548|16564|16553|16560|16548|89
1606244100000|2020-11-24 18:55:00|16559|16549|16560|16548|16564|16552|16559|16548|207
1606244400000|2020-11-24 19:00:00|16559|16546|16559|16547|16560|16549|16556|16545|72
1606244700000|2020-11-24 19:05:00|16560|16548|16556|16544|16561|16550|16556|16544|124
1606245000000|2020-11-24 19:10:00|16558|16545|16558|16546|16560|16549|16557|16545|45
1606245300000|2020-11-24 19:15:00|16557|16545|16553|16541|16557|16546|16552|16541|151
1606245600000|2020-11-24 19:20:00|16552|16540|16551|16539|16553|16542|16551|16539|81
1606245900000|2020-11-24 19:25:00|16550|16540|16549|16537|16552|16540|16548|16536|99
1606246200000|2020-11-24 19:30:00|16548|16538|16550|16538|16550|16538|16546|16535|219
1606246500000|2020-11-24 19:35:00|16549|16539|16558|16546|16559|16548|16549|16539|44
1606246800000|2020-11-24 19:40:00|16557|16547|16561|16551|16562|16551|16557|16545|47
1606247100000|2020-11-24 19:45:00|16560.5|16550.5|16556|16546|16560.5|16550.5|16555.5|16545.5|44
1606247400000|2020-11-24 19:50:00|16556.5|16546.5|16556|16546|16559.5|16549.5|16556|16546|56
1606247700000|2020-11-24 19:55:00|16555.5|16545.5|16557|16547|16557.5|16547.5|16555.5|16545.5|6
1606248000000|2020-11-24 20:00:00|16556.5|16546.5|16554|16544|16557|16547|16550.5|16540.5|21
1606248300000|2020-11-24 20:05:00|16553.5|16543.5|16556|16546|16557|16547|16553|16543|24
1606248600000|2020-11-24 20:10:00|16556.5|16546.5|16556|16546|16559|16549|16554.5|16544.5|193
1606248900000|2020-11-24 20:15:00|16555.5|16545.5|16555|16545|16557|16547|16553.5|16543.5|72
1606249200000|2020-11-24 20:20:00|16555.5|16545.5|16563.5|16553.5|16564.5|16554.5|16555.5|16545.5|39
1606249500000|2020-11-24 20:25:00|16562|16552|16560|16550|16564.5|16554.5|16559.5|16549.5|130
1606249800000|2020-11-24 20:30:00|16559.5|16549.5|16565.5|16555.5|16566|16556|16557|16547|39
1606250100000|2020-11-24 20:35:00|16565|16555|16560|16550|16565|16555|16558.5|16548.5|45
1606250400000|2020-11-24 20:40:00|16559.5|16549.5|16576|16566|16581|16571|16558.5|16548.5|771
1606250700000|2020-11-24 20:45:00|16575.5|16565.5|16579|16569|16580|16570|16574.5|16564.5|270
1606251000000|2020-11-24 20:50:00|16578.5|16568.5|16583|16573|16583.5|16573.5|16575.5|16565.5|354
1606251300000|2020-11-24 20:55:00|16584.5|16574.5|16585.5|16575.5|16589.5|16579.5|16584|16574|408
1606251600000|2020-11-24 21:00:00|16584|16574|16584|16574|16584.5|16574.5|16582.5|16572.5|55
1606251900000|2020-11-24 21:05:00|16582.5|16572.5|16584|16574|16584|16574|16581|16571|12
1606252200000|2020-11-24 21:10:00|16584.5|16574.5|16584.5|16574.5|16584.5|16574.5|16584.5|16574.5|5
1606252500000|2020-11-24 21:15:00|16592.3|16568.3|16586.7|16562.7|16592.3|16568.3|16586.1|16562.1|0
1606252800000|2020-11-24 21:20:00|16586.8|16562.8|16586.8|16562.8|16587.5|16563.5|16586.3|16562.3|0
1606253100000|2020-11-24 21:25:00|16586.9|16562.9|16589.5|16565.5|16589.5|16565.5|16585.3|16561.3|0
1606253400000|2020-11-24 21:30:00|16588.3|16564.3|16613.8|16589.8|16614.6|16590.6|16588.3|16564.3|0
1606253700000|2020-11-24 21:35:00|16614.6|16590.6|16618.1|16594.1|16619.1|16595.1|16612.9|16588.9|0
1606254000000|2020-11-24 21:40:00|16618.9|16594.9|16615.4|16591.4|16618.9|16594.9|16611.9|16587.9|0
1606254300000|2020-11-24 21:45:00|16616.2|16592.2|16610.4|16586.4|16616.2|16592.2|16608.7|16584.7|0
1606254600000|2020-11-24 21:50:00|16609.5|16585.5|16607|16583|16611.3|16587.3|16602.7|16578.7|0
1606254900000|2020-11-24 21:55:00|16606.1|16582.1|16607.9|16583.9|16613|16589|16604.4|16580.4|0
1606255200000|2020-11-24 22:00:00|16607.7|16583.7|16607.2|16583.2|16607.7|16583.7|16606.9|16582.9|0
1606255500000|2020-11-24 22:05:00|16606.7|16582.7|16606.2|16582.2|16607.2|16583.2|16606.2|16582.2|0
1606255800000|2020-11-24 22:10:00|16605.8|16581.8|16604|16580|16606.8|16582.8|16603.6|16579.6|0
1606256100000|2020-11-24 22:15:00|16604.3|16580.3|16605.2|16581.2|16606.4|16582.4|16604.2|16580.2|0
1606256400000|2020-11-24 22:20:00|16605.4|16581.4|16605.4|16581.4|16605.7|16581.7|16605|16581|0
1606256700000|2020-11-24 22:25:00|16605.3|16581.3|16606.6|16582.6|16606.9|16582.9|16605.2|16581.2|0
1606257000000|2020-11-24 22:30:00|16606.7|16582.7|16607.8|16583.8|16607.8|16583.8|16606.7|16582.7|0
1606257300000|2020-11-24 22:35:00|16607.7|16583.7|16607.7|16583.7|16607.9|16583.9|16607.7|16583.7|0
1606257600000|2020-11-24 22:40:00|16607.8|16583.8|16607.7|16583.7|16608.2|16584.2|16607.7|16583.7|0
1606257900000|2020-11-24 22:45:00|16607.5|16583.5|16607.8|16583.8|16608.3|16584.3|16606.7|16582.7|0
1606258200000|2020-11-24 22:50:00|16608|16584|16606.3|16582.3|16608|16584|16605.6|16581.6|0
1606258500000|2020-11-24 22:55:00|16606.8|16582.8|16604.1|16580.1|16606.8|16582.8|16603.4|16579.4|0
1606258800000|2020-11-24 23:00:00|16604.7|16580.7|16602.5|16578.5|16608|16584|16598.1|16574.1|0
1606259100000|2020-11-24 23:05:00|16602.9|16578.9|16611.3|16587.3|16612.2|16588.2|16601.7|16577.7|0
1606259400000|2020-11-24 23:10:00|16612.2|16588.2|16618|16594|16623.2|16599.2|16611.3|16587.3|0
1606259700000|2020-11-24 23:15:00|16618.4|16594.4|16615.9|16591.9|16619.7|16595.7|16613.7|16589.7|0
1606260000000|2020-11-24 23:20:00|16616.3|16592.3|16612.8|16588.8|16616.8|16592.8|16611.1|16587.1|0
1606260300000|2020-11-24 23:25:00|16613.7|16589.7|16611.1|16587.1|16614.6|16590.6|16611.1|16587.1|0
1606260600000|2020-11-24 23:30:00|16613.2|16589.2|16614.6|16590.6|16615.4|16591.4|16612|16588|0
1606260900000|2020-11-24 23:35:00|16613.7|16589.7|16612.8|16588.8|16614.6|16590.6|16612.8|16588.8|0
1606261200000|2020-11-24 23:40:00|16612|16588|16612|16588|16612.8|16588.8|16610.3|16586.3|0
1606261500000|2020-11-24 23:45:00|16611.1|16587.1|16619.4|16595.4|16619.4|16595.4|16609.4|16585.4|0
1606261800000|2020-11-24 23:50:00|16618.5|16594.5|16628.7|16604.7|16632.2|16608.2|16617.7|16593.7|0
1606262100000|2020-11-24 23:55:00|16627.9|16603.9|16627.8|16603.8|16631.2|16607.2|16625.3|16601.3|0
1606262400000|2020-11-25 00:00:00|16626.9|16602.9|16621.1|16597.1|16631.5|16607.5|16619.9|16595.9|0
1606262700000|2020-11-25 00:05:00|16619.4|16595.4|16638.3|16614.3|16639.1|16615.1|16618.6|16594.6|0
1606263000000|2020-11-25 00:10:00|16639.1|16615.1|16642.8|16618.8|16650.7|16626.7|16637.4|16613.4|0
1606263300000|2020-11-25 00:15:00|16643.3|16619.3|16654.1|16630.1|16663.5|16639.5|16638.6|16614.6|0
1606263600000|2020-11-25 00:20:00|16654.3|16630.3|16631.4|16607.4|16654.3|16630.3|16631.4|16607.4|0
1606263900000|2020-11-25 00:25:00|16632.5|16608.5|16624.8|16600.8|16633.9|16609.9|16616.4|16592.4|0
1606264200000|2020-11-25 00:30:00|16623.6|16599.6|16622.7|16598.7|16630.9|16606.9|16622.7|16598.7|0
1606264500000|2020-11-25 00:35:00|16623.9|16599.9|16629.3|16605.3|16629.7|16605.7|16623.9|16599.9|0
1606264800000|2020-11-25 00:40:00|16628.3|16604.3|16630.6|16606.6|16633.5|16609.5|16625.3|16601.3|0
1606265100000|2020-11-25 00:45:00|16629.4|16605.4|16617.6|16593.6|16638.5|16614.5|16614.8|16590.8|0
1606265400000|2020-11-25 00:50:00|16617.8|16593.8|16604|16580|16618.5|16594.5|16599.9|16575.9|0
1606265700000|2020-11-25 00:55:00|16602.8|16578.8|16602.7|16578.7|16606.3|16582.3|16599|16575|0
1606266000000|2020-11-25 01:00:00|16598.6|16588.6|16587.1|16577.1|16598.6|16588.6|16576.1|16566.1|2480
1606266300000|2020-11-25 01:05:00|16587.6|16577.6|16579.6|16569.6|16589.1|16579.1|16573.6|16563.6|3965
1606266600000|2020-11-25 01:10:00|16579.1|16569.1|16580.6|16570.6|16586.6|16576.6|16577.6|16567.6|690
1606266900000|2020-11-25 01:15:00|16580.1|16570.1|16564.6|16554.6|16580.6|16570.6|16560.1|16550.1|3368
1606267200000|2020-11-25 01:20:00|16566.6|16556.6|16592.6|16582.6|16593.1|16583.1|16566.6|16556.6|2379
1606267500000|2020-11-25 01:25:00|16593.1|16583.1|16618.1|16608.1|16629.1|16619.1|16593.1|16583.1|2203
1606267800000|2020-11-25 01:30:00|16617.1|16607.1|16615.6|16605.6|16644.6|16634.6|16598.1|16588.1|13230
1606268100000|2020-11-25 01:35:00|16616.1|16606.1|16662.1|16652.1|16667.6|16657.6|16615.6|16605.6|6865
1606268400000|2020-11-25 01:40:00|16662.6|16652.6|16655.6|16645.6|16676.1|16666.1|16641.6|16631.6|7153
1606268700000|2020-11-25 01:45:00|16656.6|16646.6|16627.6|16617.6|16661.6|16651.6|16627.6|16617.6|3961
1606269000000|2020-11-25 01:50:00|16629.6|16619.6|16613.6|16603.6|16634.6|16624.6|16611.6|16601.6|3996
1606269300000|2020-11-25 01:55:00|16611.6|16601.6|16595.6|16585.6|16616.6|16606.6|16591.6|16581.6|10021
1606269600000|2020-11-25 02:00:00|16596.6|16586.6|16610.6|16600.6|16627.6|16617.6|16592.6|16582.6|4587
1606269900000|2020-11-25 02:05:00|16611.6|16601.6|16600.6|16590.6|16616.6|16606.6|16581.6|16571.6|4635
1606270200000|2020-11-25 02:10:00|16601.6|16591.6|16595.6|16585.6|16615.6|16605.6|16592.6|16582.6|3404
1606270500000|2020-11-25 02:15:00|16593.6|16583.6|16584.6|16574.6|16610.6|16600.6|16581.6|16571.6|4404
1606270800000|2020-11-25 02:20:00|16583.6|16573.6|16613.6|16603.6|16618.6|16608.6|16583.6|16573.6|3431
1606271100000|2020-11-25 02:25:00|16614.6|16604.6|16574.6|16564.6|16614.6|16604.6|16573.6|16563.6|5073
1606271400000|2020-11-25 02:30:00|16575.6|16565.6|16594.6|16584.6|16602.6|16592.6|16572.6|16562.6|5728
1606271700000|2020-11-25 02:35:00|16593.6|16583.6|16582.6|16572.6|16608.6|16598.6|16578.6|16568.6|2501
1606272000000|2020-11-25 02:40:00|16581.6|16571.6|16573.6|16563.6|16594.6|16584.6|16573.6|16563.6|1911
1606272300000|2020-11-25 02:45:00|16574.6|16564.6|16556.6|16546.6|16574.6|16564.6|16556.6|16546.6|2877
1606272600000|2020-11-25 02:50:00|16555.6|16545.6|16583.6|16573.6|16591.6|16581.6|16546.6|16536.6|2312
1606272900000|2020-11-25 02:55:00|16584.6|16574.6|16584.6|16574.6|16593.6|16583.6|16576.6|16566.6|2308
1606273200000|2020-11-25 03:00:00|16586.6|16576.6|16589.6|16579.6|16598.6|16588.6|16573.6|16563.6|1959
1606273500000|2020-11-25 03:05:00|16591.6|16581.6|16575.6|16565.6|16591.6|16581.6|16565.6|16555.6|1865
1606273800000|2020-11-25 03:10:00|16573.6|16563.6|16607.6|16597.6|16609.6|16599.6|16559.6|16549.6|5212
1606274100000|2020-11-25 03:15:00|16606.6|16596.6|16564.6|16554.6|16607.6|16597.6|16564.6|16554.6|1763
1606274400000|2020-11-25 03:20:00|16560.6|16550.6|16562.6|16552.6|16577.6|16567.6|16558.6|16548.6|1941
1606274700000|2020-11-25 03:25:00|16559.6|16549.6|16546.6|16536.6|16569.6|16559.6|16542.6|16532.6|2098
1606275000000|2020-11-25 03:30:00|16548.6|16538.6|16537.6|16527.6|16551.6|16541.6|16537.6|16527.6|1567
1606275300000|2020-11-25 03:35:00|16535.6|16525.6|16523.6|16513.6|16537.6|16527.6|16517.6|16507.6|1592
1606275600000|2020-11-25 03:40:00|16524.6|16514.6|16528.6|16518.6|16529.6|16519.6|16516.6|16506.6|1090
1606275900000|2020-11-25 03:45:00|16527.6|16517.6|16529.6|16519.6|16530.6|16520.6|16522.6|16512.6|698
1606276200000|2020-11-25 03:50:00|16528.6|16518.6|16525.6|16515.6|16528.6|16518.6|16523.6|16513.6|843
1606276500000|2020-11-25 03:55:00|16523.6|16513.6|16527.6|16517.6|16530.6|16520.6|16523.6|16513.6|1049
1606276800000|2020-11-25 04:00:00|16526.6|16516.6|16521.6|16511.6|16529.6|16519.6|16518.6|16508.6|660
1606277100000|2020-11-25 04:05:00|16522.6|16512.6|16518.6|16508.6|16523.6|16513.6|16517.6|16507.6|493
1606277400000|2020-11-25 04:10:00|16520.6|16510.6|16522.6|16512.6|16523.6|16513.6|16518.6|16508.6|342
1606277700000|2020-11-25 04:15:00|16521.6|16511.6|16525.6|16515.6|16526.6|16516.6|16521.6|16511.6|854
1606278000000|2020-11-25 04:20:00|16527.6|16517.6|16524.6|16514.6|16531.6|16521.6|16522.6|16512.6|624
1606278300000|2020-11-25 04:25:00|16523.6|16513.6|16524.6|16514.6|16528.6|16518.6|16521.6|16511.6|644
1606278600000|2020-11-25 04:30:00|16525.6|16515.6|16530.6|16520.6|16531.6|16521.6|16525.6|16515.6|716
1606278900000|2020-11-25 04:35:00|16529.6|16519.6|16527.6|16517.6|16533.6|16523.6|16525.6|16515.6|477
1606279200000|2020-11-25 04:40:00|16526.6|16516.6|16522.6|16512.6|16526.6|16516.6|16522.6|16512.6|880
1606279500000|2020-11-25 04:45:00|16523.6|16513.6|16533.6|16523.6|16534.6|16524.6|16523.6|16513.6|671
1606279800000|2020-11-25 04:50:00|16539.3|16529.3|16537.3|16527.3|16540.3|16530.3|16536.3|16526.3|680
1606280100000|2020-11-25 04:55:00|16538.3|16528.3|16529.3|16519.3|16539.3|16529.3|16529.3|16519.3|648
1606280400000|2020-11-25 05:00:00|16531.3|16521.3|16528.3|16518.3|16547.3|16537.3|16519.3|16509.3|2385
1606280700000|2020-11-25 05:05:00|16527.3|16517.3|16502.3|16492.3|16531.3|16521.3|16502.3|16492.3|2085
1606281000000|2020-11-25 05:10:00|16501.3|16491.3|16513.3|16503.3|16526.3|16516.3|16492.3|16482.3|1852
1606281300000|2020-11-25 05:15:00|16515.3|16505.3|16492.3|16482.3|16518.3|16508.3|16489.3|16479.3|2071
1606281600000|2020-11-25 05:20:00|16491.3|16481.3|16509.3|16499.3|16509.3|16499.3|16478.3|16468.3|2886
1606281900000|2020-11-25 05:25:00|16510.3|16500.3|16505.3|16495.3|16516.3|16506.3|16503.3|16493.3|1985
1606282200000|2020-11-25 05:30:00|16503.3|16493.3|16501.3|16491.3|16503.3|16493.3|16489.3|16479.3|2065
1606282500000|2020-11-25 05:35:00|16502.3|16492.3|16463.3|16453.3|16508.3|16498.3|16461.3|16451.3|2199
1606282800000|2020-11-25 05:40:00|16462.3|16452.3|16438.3|16428.3|16463.3|16453.3|16430.3|16420.3|3368
1606283100000|2020-11-25 05:45:00|16439.3|16429.3|16418.3|16408.3|16445.3|16435.3|16416.3|16406.3|2398
1606283400000|2020-11-25 05:50:00|16419.3|16409.3|16423.3|16413.3|16430.3|16420.3|16402.3|16392.3|2206
1606283700000|2020-11-25 05:55:00|16424.3|16414.3|16420.3|16410.3|16429.3|16419.3|16415.3|16405.3|1717
1606284000000|2020-11-25 06:00:00|16424.3|16414.3|16444.3|16434.3|16458.3|16448.3|16421.3|16411.3|1845
1606284300000|2020-11-25 06:05:00|16445.3|16435.3|16444.3|16434.3|16450.3|16440.3|16431.3|16421.3|1831
1606284600000|2020-11-25 06:10:00|16448.3|16438.3|16435.3|16425.3|16449.3|16439.3|16431.3|16421.3|3457
1606284900000|2020-11-25 06:15:00|16437.3|16427.3|16448.3|16438.3|16452.3|16442.3|16426.3|16416.3|3890
1606285200000|2020-11-25 06:20:00|16449.3|16439.3|16396.3|16386.3|16458.3|16448.3|16392.3|16382.3|3586
1606285500000|2020-11-25 06:25:00|16397.3|16387.3|16388.3|16378.3|16416.3|16406.3|16383.3|16373.3|2329
1606285800000|2020-11-25 06:30:00|16389.3|16379.3|16421.3|16411.3|16435.3|16425.3|16388.3|16378.3|1687
1606286100000|2020-11-25 06:35:00|16420.3|16410.3|16403.3|16393.3|16421.3|16411.3|16399.3|16389.3|1408
1606286400000|2020-11-25 06:40:00|16402.3|16392.3|16406.3|16396.3|16409.3|16399.3|16388.3|16378.3|1982
1606286700000|2020-11-25 06:45:00|16408.3|16398.3|16410.3|16400.3|16432.3|16422.3|16404.3|16394.3|3641
1606287000000|2020-11-25 06:50:00|16412.3|16402.3|16394.3|16384.3|16419.3|16409.3|16394.3|16384.3|3095
1606287300000|2020-11-25 06:55:00|16398.3|16388.3|16381.3|16371.3|16414.3|16404.3|16379.3|16369.3|6494
1606287600000|2020-11-25 07:00:00|16384.3|16374.3|16407.3|16397.3|16408.3|16398.3|16380.3|16370.3|1285
1606287900000|2020-11-25 07:05:00|16405.3|16395.3|16397.3|16387.3|16406.3|16396.3|16396.3|16386.3|548
1606288200000|2020-11-25 07:10:00|16396.3|16386.3|16404.3|16394.3|16406.3|16396.3|16394.3|16384.3|640
1606288500000|2020-11-25 07:15:00|16405.3|16395.3|16388.3|16378.3|16405.3|16395.3|16382.3|16372.3|968
1606288800000|2020-11-25 07:20:00|16387.3|16377.3|16388.3|16378.3|16393.3|16383.3|16386.3|16376.3|720
1606289100000|2020-11-25 07:25:00|16386.3|16376.3|16385.3|16375.3|16389.3|16379.3|16382.3|16372.3|780
1606289400000|2020-11-25 07:30:00|16386.3|16376.3|16397.3|16387.3|16400.3|16390.3|16386.3|16376.3|843
1606289700000|2020-11-25 07:35:00|16398.3|16388.3|16406.3|16396.3|16408.3|16398.3|16397.3|16387.3|537
1606290000000|2020-11-25 07:40:00|16404.3|16394.3|16399.3|16389.3|16406.3|16396.3|16396.3|16386.3|449
1606290300000|2020-11-25 07:45:00|16400.3|16390.3|16405.3|16395.3|16409.3|16399.3|16400.3|16390.3|523
1606290600000|2020-11-25 07:50:00|16404.3|16394.3|16411.3|16401.3|16411.3|16401.3|16403.3|16393.3|508
1606290900000|2020-11-25 07:55:00|16410.3|16400.3|16415.3|16405.3|16416.3|16406.3|16406.3|16396.3|1773
1606291200000|2020-11-25 08:00:00|16416.3|16404.3|16413.3|16402.3|16416.3|16404.3|16404.3|16392.3|507
1606291500000|2020-11-25 08:05:00|16415.3|16403.3|16395.3|16383.3|16419.3|16407.3|16394.3|16382.3|623
1606291800000|2020-11-25 08:10:00|16396.3|16382.3|16381.3|16369.3|16400.3|16389.3|16379.3|16368.3|996
1606292100000|2020-11-25 08:15:00|16382.3|16370.3|16400.3|16389.3|16402.3|16390.3|16380.3|16369.3|1558
1606292400000|2020-11-25 08:20:00|16401.3|16390.3|16402.3|16391.3|16406.3|16394.3|16396.3|16384.3|745
1606292700000|2020-11-25 08:25:00|16403.3|16390.3|16405.3|16394.3|16413.3|16401.3|16399.3|16387.3|1007
1606293000000|2020-11-25 08:30:00|16408.1|16384.1|16416|16392|16418.3|16394.3|16404.9|16380.9|14
1606293300000|2020-11-25 08:35:00|16415.5|16391.5|16418.5|16394.5|16427|16403|16415.5|16391.5|67
1606293600000|2020-11-25 08:40:00|16418.3|16394.3|16415.8|16391.8|16423.2|16399.2|16412.2|16388.2|0
1606293900000|2020-11-25 08:45:00|16415.4|16391.4|16395.3|16371.3|16415.4|16391.4|16395.3|16371.3|0
1606294200000|2020-11-25 08:50:00|16395.1|16371.1|16385.3|16361.3|16405.3|16381.3|16382.7|16358.7|0
1606294500000|2020-11-25 08:55:00|16385.7|16361.7|16389.4|16365.4|16397.4|16373.4|16382|16358|0
1606294800000|2020-11-25 09:00:00|16399.3|16382.3|16395.3|16382.3|16399.3|16388.3|16392.3|16379.3|574
1606295100000|2020-11-25 09:05:00|16394.3|16384.3|16397.3|16384.3|16401.3|16389.3|16391.3|16379.3|68
1606295400000|2020-11-25 09:10:00|16398.3|16385.3|16401.3|16390.3|16401.3|16390.3|16395.3|16383.3|124
1606295700000|2020-11-25 09:15:00|16400.3|16389.3|16403.3|16392.3|16406.3|16395.3|16398.3|16386.3|891
1606296000000|2020-11-25 09:20:00|16402.3|16391.3|16390.3|16378.3|16404.3|16393.3|16390.3|16378.3|173
1606296300000|2020-11-25 09:25:00|16391.3|16379.3|16381.3|16369.3|16391.3|16380.3|16375.3|16362.3|1100
1606296600000|2020-11-25 09:30:00|16380.3|16370.3|16385.3|16373.3|16385.3|16374.3|16375.3|16364.3|127
1606296900000|2020-11-25 09:35:00|16386.3|16374.3|16382.3|16370.3|16386.3|16375.3|16378.3|16366.3|49
1606297200000|2020-11-25 09:40:00|16383.3|16371.3|16385.3|16374.3|16386.3|16375.3|16380.3|16368.3|142
1606297500000|2020-11-25 09:45:00|16384.3|16373.3|16382.3|16371.3|16388.3|16377.3|16382.3|16371.3|135
1606297800000|2020-11-25 09:50:00|16383.3|16372.3|16381.3|16369.3|16383.3|16372.3|16381.3|16369.3|38
1606298100000|2020-11-25 09:55:00|16380.3|16371.3|16383.3|16372.3|16385.3|16373.3|16380.3|16369.3|93
1606298400000|2020-11-25 10:00:00|16384.3|16373.3|16390.3|16378.3|16390.3|16379.3|16384.3|16372.3|118
1606298700000|2020-11-25 10:05:00|16389.3|16377.3|16393.3|16381.3|16396.3|16385.3|16385.3|16373.3|76
1606299000000|2020-11-25 10:10:00|16394.3|16383.3|16392.3|16380.3|16396.3|16385.3|16392.3|16380.3|52
1606299300000|2020-11-25 10:15:00|16393.3|16381.3|16389.3|16377.3|16395.3|16383.3|16388.3|16376.3|65
1606299600000|2020-11-25 10:20:00|16388.3|16376.3|16385.3|16373.3|16389.3|16377.3|16385.3|16373.3|41
1606299900000|2020-11-25 10:25:00|16384.3|16372.3|16386.3|16373.3|16391.3|16380.3|16382.3|16371.3|65
1606300200000|2020-11-25 10:30:00|16385.3|16374.3|16387.3|16375.3|16391.3|16380.3|16384.3|16372.3|91
1606300500000|2020-11-25 10:35:00|16388.3|16376.3|16389.3|16377.3|16390.3|16379.3|16383.3|16372.3|97
1606300800000|2020-11-25 10:40:00|16388.3|16376.3|16381.3|16369.3|16390.3|16378.3|16380.3|16368.3|69
1606301100000|2020-11-25 10:45:00|16382.3|16370.3|16384.3|16372.3|16385.3|16373.3|16381.3|16369.3|455
1606301400000|2020-11-25 10:50:00|16383.3|16373.3|16378.3|16366.3|16383.3|16373.3|16372.3|16361.3|117
1606301700000|2020-11-25 10:55:00|16377.3|16365.3|16376.3|16365.3|16381.3|16369.3|16376.3|16364.3|59
1606302000000|2020-11-25 11:00:00|16377.3|16366.3|16379.3|16367.3|16380.3|16369.3|16377.3|16366.3|46
1606302300000|2020-11-25 11:05:00|16380.3|16368.3|16375.3|16362.3|16380.3|16368.3|16371.3|16360.3|114
1606302600000|2020-11-25 11:10:00|16374.3|16361.3|16374.3|16362.3|16375.3|16363.3|16371.3|16359.3|89
1606302900000|2020-11-25 11:15:00|16373.3|16363.3|16376.3|16365.3|16379.3|16367.3|16372.3|16360.3|184
1606303200000|2020-11-25 11:20:00|16375.3|16364.3|16372.3|16361.3|16378.3|16366.3|16370.3|16358.3|454
1606303500000|2020-11-25 11:25:00|16371.3|16360.3|16372.3|16360.3|16375.3|16363.3|16370.3|16358.3|159
1606303800000|2020-11-25 11:30:00|16371.3|16361.3|16376.3|16363.3|16377.3|16365.3|16369.3|16357.3|295
1606304100000|2020-11-25 11:35:00|16377.3|16364.3|16374.3|16362.3|16378.3|16366.3|16371.3|16360.3|133
1606304400000|2020-11-25 11:40:00|16373.3|16361.3|16385.3|16374.3|16385.3|16374.3|16372.3|16360.3|183
1606304700000|2020-11-25 11:45:00|16384.3|16373.3|16380.3|16368.3|16385.3|16374.3|16379.3|16368.3|46
1606305000000|2020-11-25 11:50:00|16381.3|16369.3|16382.3|16371.3|16384.3|16372.3|16379.3|16369.3|45
1606305300000|2020-11-25 11:55:00|16383.3|16372.3|16382.3|16369.3|16384.3|16373.3|16380.3|16368.3|144
1606305600000|2020-11-25 12:00:00|16383.3|16370.3|16397.3|16385.3|16398.3|16387.3|16383.3|16370.3|324
1606305900000|2020-11-25 12:05:00|16396.3|16384.3|16393.3|16382.3|16397.3|16385.3|16392.3|16381.3|109
1606306200000|2020-11-25 12:10:00|16394.3|16381.3|16394.3|16382.3|16398.3|16387.3|16392.3|16381.3|74
1606306500000|2020-11-25 12:15:00|16395.3|16383.3|16396.3|16384.3|16396.3|16384.3|16393.3|16381.3|45
1606306800000|2020-11-25 12:20:00|16395.3|16383.3|16392.3|16381.3|16395.3|16384.3|16392.3|16380.3|47
1606307100000|2020-11-25 12:25:00|16393.3|16380.3|16399.3|16387.3|16401.3|16390.3|16391.3|16380.3|56
1606307400000|2020-11-25 12:30:00|16398.3|16386.3|16405.3|16393.3|16405.3|16394.3|16394.3|16382.3|220
1606307700000|2020-11-25 12:35:00|16406.3|16394.3|16401.3|16389.3|16408.3|16396.3|16399.3|16388.3|334
1606308000000|2020-11-25 12:40:00|16402.3|16390.3|16398.3|16387.3|16402.3|16390.3|16398.3|16387.3|168
1606308300000|2020-11-25 12:45:00|16399.3|16388.3|16394.3|16382.3|16401.3|16389.3|16394.3|16382.3|139
1606308600000|2020-11-25 12:50:00|16393.3|16383.3|16393.3|16381.3|16400.3|16388.3|16391.3|16380.3|179
1606308900000|2020-11-25 12:55:00|16394.3|16382.3|16398.3|16386.3|16398.3|16386.3|16393.3|16382.3|126
1606309200000|2020-11-25 13:00:00|16397.3|16387.3|16399.3|16387.3|16403.3|16392.3|16396.3|16384.3|126
1606309500000|2020-11-25 13:05:00|16400.3|16388.3|16403.3|16391.3|16403.3|16391.3|16398.3|16387.3|128
1606309800000|2020-11-25 13:10:00|16402.3|16390.3|16399.3|16387.3|16403.3|16391.3|16398.3|16387.3|117
1606310100000|2020-11-25 13:15:00|16398.3|16386.3|16392.3|16381.3|16402.3|16390.3|16392.3|16380.3|176
1606310400000|2020-11-25 13:20:00|16393.3|16380.3|16398.3|16386.3|16399.3|16388.3|16393.3|16380.3|376
1606310700000|2020-11-25 13:25:00|16399.3|16387.3|16392.3|16381.3|16399.3|16387.3|16392.3|16380.3|155
1606311000000|2020-11-25 13:30:00|16391.3|16380.3|16401.3|16388.3|16405.3|16392.3|16389.3|16378.3|350
1606311300000|2020-11-25 13:35:00|16402.3|16389.3|16401.3|16389.3|16405.3|16392.3|16397.3|16386.3|67
1606311600000|2020-11-25 13:40:00|16400.3|16388.3|16400.3|16388.3|16401.3|16390.3|16398.3|16387.3|66
1606311900000|2020-11-25 13:45:00|16401.3|16387.3|16401.3|16389.3|16403.3|16392.3|16396.3|16385.3|592
1606312200000|2020-11-25 13:50:00|16400.3|16388.3|16396.3|16384.3|16401.3|16389.3|16393.3|16382.3|153
1606312500000|2020-11-25 13:55:00|16395.3|16385.3|16398.3|16386.3|16398.3|16386.3|16394.3|16383.3|58
1606312800000|2020-11-25 14:00:00|16397.3|16387.3|16394.3|16382.3|16402.3|16391.3|16394.3|16382.3|133
1606313100000|2020-11-25 14:05:00|16393.3|16383.3|16394.3|16383.3|16395.3|16384.3|16391.3|16380.3|266
1606313400000|2020-11-25 14:10:00|16395.3|16382.3|16392.3|16380.3|16398.3|16387.3|16389.3|16378.3|170
1606313700000|2020-11-25 14:15:00|16391.3|16379.3|16389.3|16377.3|16392.3|16381.3|16388.3|16377.3|124
1606314000000|2020-11-25 14:20:00|16388.3|16378.3|16387.3|16375.3|16392.3|16380.3|16387.3|16375.3|180
1606314300000|2020-11-25 14:25:00|16388.3|16376.3|16386.3|16375.3|16389.3|16377.3|16385.3|16374.3|325
1606314600000|2020-11-25 14:30:00|16387.3|16376.3|16378.3|16365.3|16403.3|16391.3|16374.3|16363.3|846
1606314900000|2020-11-25 14:35:00|16377.3|16366.3|16369.3|16357.3|16379.3|16368.3|16368.3|16357.3|299
1606315200000|2020-11-25 14:40:00|16370.3|16358.3|16372.3|16360.3|16375.3|16364.3|16366.3|16355.3|437
1606315500000|2020-11-25 14:45:00|16373.3|16361.3|16366.3|16355.3|16373.3|16361.3|16366.3|16354.3|595
1606315800000|2020-11-25 14:50:00|16367.3|16356.3|16366.3|16354.3|16371.3|16360.3|16364.3|16352.3|518
1606316100000|2020-11-25 14:55:00|16368.3|16355.3|16366.3|16354.3|16368.3|16355.3|16363.3|16350.3|370
1606316400000|2020-11-25 15:00:00|16365.3|16353.3|16355.3|16344.3|16366.3|16354.3|16355.3|16344.3|195
1606316700000|2020-11-25 15:05:00|16354.3|16343.3|16377.3|16366.3|16377.3|16366.3|16352.3|16341.3|146
1606317000000|2020-11-25 15:10:00|16378.3|16365.3|16396.3|16384.3|16396.3|16385.3|16374.3|16363.3|172
1606317300000|2020-11-25 15:15:00|16395.3|16383.3|16394.3|16382.3|16398.3|16387.3|16392.3|16380.3|181
1606317600000|2020-11-25 15:20:00|16393.3|16383.3|16394.3|16382.3|16395.3|16384.3|16389.3|16378.3|59
1606317900000|2020-11-25 15:25:00|16395.3|16383.3|16401.3|16389.3|16401.3|16389.3|16394.3|16382.3|286
1606318200000|2020-11-25 15:30:00|16402.3|16390.3|16403.3|16391.3|16406.3|16395.3|16399.3|16388.3|133
1606318500000|2020-11-25 15:35:00|16402.3|16392.3|16409.3|16398.3|16409.3|16398.3|16398.3|16387.3|171
1606318800000|2020-11-25 15:40:00|16410.3|16399.3|16416.3|16404.3|16419.3|16408.3|16409.3|16397.3|222
1606319100000|2020-11-25 15:45:00|16414.3|16403.3|16411.3|16399.3|16419.3|16408.3|16409.3|16398.3|200
1606319400000|2020-11-25 15:50:00|16412.3|16400.3|16408.3|16397.3|16414.3|16403.3|16407.3|16396.3|87
1606319700000|2020-11-25 15:55:00|16407.3|16396.3|16408.3|16395.3|16409.3|16398.3|16404.3|16392.3|133
1606320000000|2020-11-25 16:00:00|16407.3|16394.3|16412.3|16399.3|16412.3|16400.3|16404.3|16393.3|53
1606320300000|2020-11-25 16:05:00|16411.3|16400.3|16411.3|16399.3|16416.3|16404.3|16410.3|16399.3|118
1606320600000|2020-11-25 16:10:00|16410.3|16398.3|16407.3|16395.3|16412.3|16400.3|16406.3|16395.3|103
1606320900000|2020-11-25 16:15:00|16408.3|16396.3|16405.3|16393.3|16410.3|16398.3|16402.3|16391.3|83
1606321200000|2020-11-25 16:20:00|16406.3|16394.3|16413.3|16401.3|16413.3|16401.3|16406.3|16394.3|49
1606321500000|2020-11-25 16:25:00|16412.3|16399.3|16414.3|16401.3|16414.3|16401.3|16411.3|16399.3|27
1606321800000|2020-11-25 16:30:00|16413.3|16402.3|16411.3|16399.3|16416.3|16405.3|16409.3|16398.3|128
1606322100000|2020-11-25 16:35:00|16410.3|16398.3|16413.3|16401.3|16414.3|16403.3|16408.3|16397.3|68
1606322400000|2020-11-25 16:40:00|16414.3|16402.3|16403.3|16391.3|16415.3|16403.3|16403.3|16391.3|113
1606322700000|2020-11-25 16:45:00|16402.3|16390.3|16410.3|16398.3|16410.3|16399.3|16401.3|16390.3|65
1606323000000|2020-11-25 16:50:00|16409.3|16399.3|16408.3|16396.3|16410.3|16399.3|16407.3|16396.3|61
1606323300000|2020-11-25 16:55:00|16407.3|16395.3|16409.3|16397.3|16410.3|16399.3|16404.3|16393.3|106
1606323600000|2020-11-25 17:00:00|16410.3|16398.3|16411.3|16399.3|16412.3|16400.3|16403.3|16392.3|303
1606323900000|2020-11-25 17:05:00|16412.3|16400.3|16410.3|16398.3|16412.3|16401.3|16408.3|16396.3|62
1606324200000|2020-11-25 17:10:00|16409.3|16397.3|16412.3|16401.3|16412.3|16401.3|16408.3|16396.3|40
1606324500000|2020-11-25 17:15:00|16413.3|16400.3|16411.3|16399.3|16413.3|16401.3|16409.3|16397.3|46
1606324800000|2020-11-25 17:20:00|16412.3|16400.3|16410.3|16398.3|16412.3|16400.3|16410.3|16398.3|36
1606325100000|2020-11-25 17:25:00|16409.3|16399.3|16405.3|16393.3|16410.3|16399.3|16404.3|16393.3|26
1606325400000|2020-11-25 17:30:00|16404.3|16392.3|16412.3|16400.3|16412.3|16401.3|16404.3|16392.3|58
1606325700000|2020-11-25 17:35:00|16411.3|16399.3|16409.3|16397.3|16412.3|16401.3|16409.3|16397.3|34
1606326000000|2020-11-25 17:40:00|16410.3|16398.3|16414.3|16402.3|16414.3|16402.3|16410.3|16397.3|61
1606326300000|2020-11-25 17:45:00|16413.3|16403.3|16418.3|16407.3|16419.3|16408.3|16409.3|16398.3|726
1606326600000|2020-11-25 17:50:00|16419.3|16406.3|16419.3|16408.3|16419.3|16408.3|16414.3|16403.3|45
1606326900000|2020-11-25 17:55:00|16420.3|16409.3|16422.3|16411.3|16424.3|16413.3|16418.3|16406.3|41
1606327200000|2020-11-25 18:00:00|16421.3|16410.3|16422.3|16409.3|16424.3|16413.3|16421.3|16409.3|68
1606327500000|2020-11-25 18:05:00|16419.3|16410.3|16422.3|16410.3|16424.3|16413.3|16419.3|16408.3|36
1606327800000|2020-11-25 18:10:00|16421.3|16409.3|16419.3|16407.3|16422.3|16410.3|16417.3|16405.3|39
1606328100000|2020-11-25 18:15:00|16418.3|16406.3|16418.3|16405.3|16419.3|16408.3|16418.3|16405.3|39
1606328400000|2020-11-25 18:20:00|16417.3|16406.3|16418.3|16405.3|16418.3|16407.3|16416.3|16404.3|39
1606328700000|2020-11-25 18:25:00|16417.3|16406.3|16413.3|16401.3|16417.3|16406.3|16412.3|16400.3|40
1606329000000|2020-11-25 18:30:00|16412.3|16400.3|16420.3|16407.3|16420.3|16408.3|16409.3|16397.3|67
1606329300000|2020-11-25 18:35:00|16421.3|16408.3|16420.3|16408.3|16422.3|16411.3|16418.3|16407.3|70
1606329600000|2020-11-25 18:40:00|16419.3|16409.3|16422.3|16408.3|16422.3|16410.3|16418.3|16406.3|64
1606329900000|2020-11-25 18:45:00|16421.3|16407.3|16422.3|16409.3|16422.3|16410.3|16418.3|16406.3|32
1606330200000|2020-11-25 18:50:00|16421.3|16410.3|16422.3|16410.3|16422.3|16411.3|16419.3|16408.3|30
1606330500000|2020-11-25 18:55:00|16423.3|16409.3|16417.3|16404.3|16423.3|16411.3|16415.3|16404.3|120
1606330800000|2020-11-25 19:00:00|16416.3|16403.3|16417.3|16405.3|16419.3|16407.3|16415.3|16403.3|94
1606331100000|2020-11-25 19:05:00|16416.3|16404.3|16411.3|16399.3|16421.3|16409.3|16410.3|16399.3|250
1606331400000|2020-11-25 19:10:00|16412.3|16398.3|16410.3|16398.3|16413.3|16401.3|16407.3|16396.3|38
1606331700000|2020-11-25 19:15:00|16411.3|16399.3|16412.3|16400.3|16414.3|16402.3|16411.3|16399.3|37
1606332000000|2020-11-25 19:20:00|16413.3|16401.3|16412.3|16401.3|16414.3|16401.3|16411.3|16399.3|20
1606332300000|2020-11-25 19:25:00|16413.3|16400.3|16414.3|16402.3|16417.3|16406.3|16413.3|16400.3|39
1606332600000|2020-11-25 19:30:00|16413.3|16403.3|16410.3|16399.3|16415.3|16404.3|16410.3|16398.3|46
1606332900000|2020-11-25 19:35:00|16409.3|16397.3|16404.3|16392.3|16410.3|16398.3|16403.3|16392.3|137
1606333200000|2020-11-25 19:40:00|16406.3|16394.3|16403.3|16393.3|16407.3|16395.3|16402.3|16391.3|76
1606333500000|2020-11-25 19:45:00|16402.8|16392.8|16406.8|16396.8|16406.8|16396.8|16402.3|16392.3|93
1606333800000|2020-11-25 19:50:00|16406.3|16396.3|16410.3|16400.3|16410.8|16400.8|16405.3|16395.3|73
1606334100000|2020-11-25 19:55:00|16410.8|16400.8|16419.3|16409.3|16420.8|16410.8|16410.8|16400.8|92
1606334400000|2020-11-25 20:00:00|16418.8|16408.8|16417.3|16407.3|16418.8|16408.8|16415.8|16405.8|36
1606334700000|2020-11-25 20:05:00|16416.8|16406.8|16419.3|16409.3|16419.8|16409.8|16415.8|16405.8|41
1606335000000|2020-11-25 20:10:00|16418.8|16408.8|16419.8|16409.8|16423.3|16413.3|16418.8|16408.8|67
1606335300000|2020-11-25 20:15:00|16419.3|16409.3|16417.3|16407.3|16419.3|16409.3|16417.3|16407.3|43
1606335600000|2020-11-25 20:20:00|16416.3|16406.3|16422.3|16412.3|16422.3|16412.3|16414.3|16404.3|69
1606335900000|2020-11-25 20:25:00|16421.8|16411.8|16420.3|16410.3|16425.3|16415.3|16419.8|16409.8|110
1606336200000|2020-11-25 20:30:00|16420.8|16410.8|16423.8|16413.8|16424.8|16414.8|16418.8|16408.8|47
1606336500000|2020-11-25 20:35:00|16423.3|16413.3|16415.3|16405.3|16423.3|16413.3|16415.3|16405.3|71
1606336800000|2020-11-25 20:40:00|16415.8|16405.8|16414.3|16404.3|16416.3|16406.3|16413.8|16403.8|118
1606337100000|2020-11-25 20:45:00|16415.3|16405.3|16416.3|16406.3|16417.8|16407.8|16414.3|16404.3|109
1606337400000|2020-11-25 20:50:00|16415.8|16405.8|16413.3|16403.3|16420.8|16410.8|16412.8|16402.8|146
1606337700000|2020-11-25 20:55:00|16412.8|16402.8|16409.8|16399.8|16416.8|16406.8|16404.3|16394.3|271
1606338000000|2020-11-25 21:00:00|16408.8|16398.8|16409.3|16399.3|16410.3|16400.3|16406.3|16396.3|32
1606338600000|2020-11-25 21:10:00|16408.8|16398.8|16407.3|16397.3|16408.8|16398.8|16407.3|16397.3|5
1606338900000|2020-11-25 21:15:00|16414.5|16390.5|16412.9|16388.9|16415|16391|16412.4|16388.4|0
1606339200000|2020-11-25 21:20:00|16412.8|16388.8|16411.8|16387.8|16412.8|16388.8|16409.7|16385.7|0
1606339500000|2020-11-25 21:25:00|16411.7|16387.7|16410.3|16386.3|16412.1|16388.1|16410.3|16386.3|0
1606339800000|2020-11-25 21:30:00|16411.2|16387.2|16413.7|16389.7|16416.2|16392.2|16408.3|16384.3|0
1606340100000|2020-11-25 21:35:00|16414.5|16390.5|16412.8|16388.8|16417.1|16393.1|16412|16388|0
1606340400000|2020-11-25 21:40:00|16412|16388|16410.3|16386.3|16412.8|16388.8|16409.4|16385.4|0
1606340700000|2020-11-25 21:45:00|16411.1|16387.1|16412.8|16388.8|16413.7|16389.7|16408.6|16384.6|0
1606341000000|2020-11-25 21:50:00|16413.7|16389.7|16417.1|16393.1|16417.9|16393.9|16412.8|16388.8|0
1606341300000|2020-11-25 21:55:00|16416.2|16392.2|16415.1|16391.1|16418.8|16394.8|16412.8|16388.8|0
1606341600000|2020-11-25 22:00:00|16415|16391|16416.9|16392.9|16417|16393|16413.4|16389.4|0
1606341900000|2020-11-25 22:05:00|16417|16393|16416.4|16392.4|16417|16393|16415.9|16391.9|0
1606342200000|2020-11-25 22:10:00|16416.8|16392.8|16416.4|16392.4|16416.8|16392.8|16416.3|16392.3|0
1606342500000|2020-11-25 22:15:00|16416.3|16392.3|16416.7|16392.7|16416.7|16392.7|16415.9|16391.9|0
1606342800000|2020-11-25 22:20:00|16416.4|16392.4|16416.9|16392.9|16416.9|16392.9|16416.1|16392.1|0
1606343100000|2020-11-25 22:25:00|16416.1|16392.1|16418.3|16394.3|16418.4|16394.4|16416.1|16392.1|0
1606343400000|2020-11-25 22:30:00|16418.4|16394.4|16420|16396|16422|16398|16418.4|16394.4|0
1606343700000|2020-11-25 22:35:00|16419.9|16395.9|16420.9|16396.9|16420.9|16396.9|16419.3|16395.3|0
1606344000000|2020-11-25 22:40:00|16420.7|16396.7|16420.7|16396.7|16421|16397|16420.7|16396.7|0
1606344300000|2020-11-25 22:45:00|16421.3|16397.3|16421.4|16397.4|16421.4|16397.4|16420.9|16396.9|0
1606344600000|2020-11-25 22:50:00|16421.6|16397.6|16421.3|16397.3|16421.6|16397.6|16421.1|16397.1|0
1606344900000|2020-11-25 22:55:00|16421.1|16397.1|16421|16397|16421.1|16397.1|16420.3|16396.3|0
1606345200000|2020-11-25 23:00:00|16424.5|16400.5|16419.4|16395.4|16430.4|16406.4|16418.9|16394.9|0
1606345500000|2020-11-25 23:05:00|16419.8|16395.8|16420.6|16396.6|16422.3|16398.3|16418.9|16394.9|0
1606345800000|2020-11-25 23:10:00|16421.1|16397.1|16433.2|16409.2|16434|16410|16421.1|16397.1|0
1606346100000|2020-11-25 23:15:00|16432.7|16408.7|16431|16407|16433.6|16409.6|16428.4|16404.4|0
1606346400000|2020-11-25 23:20:00|16431.4|16407.4|16433.5|16409.5|16434|16410|16429.7|16405.7|0
1606346700000|2020-11-25 23:25:00|16432.7|16408.7|16432.7|16408.7|16433.5|16409.5|16431.8|16407.8|0
1606347000000|2020-11-25 23:30:00|16434.4|16410.4|16429.3|16405.3|16435.2|16411.2|16428.4|16404.4|0
1606347300000|2020-11-25 23:35:00|16430.1|16406.1|16435.2|16411.2|16435.2|16411.2|16430.1|16406.1|0
1606347600000|2020-11-25 23:40:00|16434.4|16410.4|16435.5|16411.5|16435.7|16411.7|16433.8|16409.8|0
1606347900000|2020-11-25 23:45:00|16435.1|16411.1|16431.7|16407.7|16435.5|16411.5|16430.4|16406.4|0
1606348200000|2020-11-25 23:50:00|16432.1|16408.1|16434.1|16410.1|16435.8|16411.8|16431.6|16407.6|0
1606348500000|2020-11-25 23:55:00|16433.3|16409.3|16435.3|16411.3|16435.3|16411.3|16431.6|16407.6|0
1606348800000|2020-11-26 00:00:00|16434.5|16410.5|16431.9|16407.9|16435.3|16411.3|16431.5|16407.5|0
1606349100000|2020-11-26 00:05:00|16432.3|16408.3|16427.2|16403.2|16433.6|16409.6|16425.1|16401.1|0
1606349400000|2020-11-26 00:10:00|16426.8|16402.8|16421.7|16397.7|16427.7|16403.7|16420.4|16396.4|0
1606349700000|2020-11-26 00:15:00|16420.9|16396.9|16417.3|16393.3|16422.1|16398.1|16413.1|16389.1|0
1606350000000|2020-11-26 00:20:00|16418.4|16394.4|16430.1|16406.1|16431.3|16407.3|16418.4|16394.4|0
1606350300000|2020-11-26 00:25:00|16429.7|16405.7|16437.5|16413.5|16439.1|16415.1|16428.5|16404.5|0
1606350600000|2020-11-26 00:30:00|16436.3|16412.3|16437.5|16413.5|16439.7|16415.7|16432.7|16408.7|0
1606350900000|2020-11-26 00:35:00|16437.7|16413.7|16442.7|16418.7|16448|16424|16437.5|16413.5|0
1606351200000|2020-11-26 00:40:00|16442.2|16418.2|16451.5|16427.5|16451.9|16427.9|16442.2|16418.2|0
1606351500000|2020-11-26 00:45:00|16451.7|16427.7|16434.7|16410.7|16452.3|16428.3|16434.3|16410.3|0
1606351800000|2020-11-26 00:50:00|16434.9|16410.9|16425.6|16401.6|16436.3|16412.3|16425.6|16401.6|0
1606352100000|2020-11-26 00:55:00|16426.1|16402.1|16424|16400|16427.7|16403.7|16423.3|16399.3|0
1606352400000|2020-11-26 01:00:00|16422.9|16398.9|16463.3|16453.3|16466.3|16456.3|16422.4|16398.4|4651
1606352700000|2020-11-26 01:05:00|16463.8|16453.8|16437.8|16427.8|16463.8|16453.8|16434.8|16424.8|1765
1606353000000|2020-11-26 01:10:00|16438.3|16428.3|16449.3|16439.3|16451.3|16441.3|16436.3|16426.3|684
1606353300000|2020-11-26 01:15:00|16449.8|16439.8|16427.8|16417.8|16451.8|16441.8|16404.8|16394.8|3718
1606353600000|2020-11-26 01:20:00|16428.3|16418.3|16415.3|16405.3|16434.3|16424.3|16412.3|16402.3|2737
1606353900000|2020-11-26 01:25:00|16416.8|16406.8|16442.3|16432.3|16447.3|16437.3|16415.3|16405.3|5008
1606354200000|2020-11-26 01:30:00|16442.8|16432.8|16455.8|16445.8|16467.8|16457.8|16428.3|16418.3|8561
1606354500000|2020-11-26 01:35:00|16456.3|16446.3|16458.8|16448.8|16482.3|16472.3|16451.3|16441.3|7726
1606354800000|2020-11-26 01:40:00|16460.3|16450.3|16433.3|16423.3|16464.8|16454.8|16432.3|16422.3|7241
1606355100000|2020-11-26 01:45:00|16432.3|16422.3|16429.3|16419.3|16455.3|16445.3|16426.3|16416.3|3872
1606355400000|2020-11-26 01:50:00|16430.3|16420.3|16416.3|16406.3|16447.3|16437.3|16416.3|16406.3|4315
1606355700000|2020-11-26 01:55:00|16415.3|16405.3|16437.3|16427.3|16437.3|16427.3|16408.3|16398.3|7150
1606356000000|2020-11-26 02:00:00|16438.3|16428.3|16455.3|16445.3|16459.3|16449.3|16434.3|16424.3|3763
1606356300000|2020-11-26 02:05:00|16454.3|16444.3|16455.3|16445.3|16466.3|16456.3|16449.3|16439.3|3723
1606356600000|2020-11-26 02:10:00|16458.3|16448.3|16431.3|16421.3|16460.3|16450.3|16431.3|16421.3|3167
1606356900000|2020-11-26 02:15:00|16432.3|16422.3|16456.3|16446.3|16467.3|16457.3|16428.3|16418.3|2630
1606357200000|2020-11-26 02:20:00|16455.3|16445.3|16445.3|16435.3|16468.3|16458.3|16443.3|16433.3|2668
1606357500000|2020-11-26 02:25:00|16446.3|16436.3|16417.3|16407.3|16452.3|16442.3|16417.3|16407.3|4650
1606357800000|2020-11-26 02:30:00|16418.3|16408.3|16415.3|16405.3|16431.3|16421.3|16404.3|16394.3|3479
1606358100000|2020-11-26 02:35:00|16414.3|16404.3|16410.3|16400.3|16426.3|16416.3|16406.3|16396.3|3931
1606358400000|2020-11-26 02:40:00|16413.3|16403.3|16424.3|16414.3|16424.3|16414.3|16404.3|16394.3|2866
1606358700000|2020-11-26 02:45:00|16423.3|16413.3|16406.3|16396.3|16425.3|16415.3|16406.3|16396.3|2387
1606359000000|2020-11-26 02:50:00|16407.3|16397.3|16372.3|16362.3|16410.3|16400.3|16363.3|16353.3|3545
1606359300000|2020-11-26 02:55:00|16373.3|16363.3|16369.3|16359.3|16386.3|16376.3|16368.3|16358.3|2996
1606359600000|2020-11-26 03:00:00|16370.3|16360.3|16418.3|16408.3|16421.3|16411.3|16367.3|16357.3|3412
1606359900000|2020-11-26 03:05:00|16420.3|16410.3|16440.3|16430.3|16447.3|16437.3|16418.3|16408.3|4672
1606360200000|2020-11-26 03:10:00|16441.3|16431.3|16461.3|16451.3|16464.3|16454.3|16439.3|16429.3|3878
1606360500000|2020-11-26 03:15:00|16460.3|16450.3|16451.3|16441.3|16469.3|16459.3|16449.3|16439.3|2947
1606360800000|2020-11-26 03:20:00|16449.3|16439.3|16436.3|16426.3|16449.3|16439.3|16434.3|16424.3|2550
1606361100000|2020-11-26 03:25:00|16434.3|16424.3|16422.3|16412.3|16438.3|16428.3|16422.3|16412.3|3294
1606361400000|2020-11-26 03:30:00|16421.3|16411.3|16430.3|16420.3|16430.3|16420.3|16417.3|16407.3|2168
1606361700000|2020-11-26 03:35:00|16431.3|16421.3|16433.3|16423.3|16433.3|16423.3|16424.3|16414.3|784
1606362000000|2020-11-26 03:40:00|16434.3|16424.3|16429.3|16419.3|16435.3|16425.3|16428.3|16418.3|601
1606362300000|2020-11-26 03:45:00|16428.3|16418.3|16427.3|16417.3|16430.3|16420.3|16423.3|16413.3|1689
1606362600000|2020-11-26 03:50:00|16428.3|16418.3|16422.3|16412.3|16430.3|16420.3|16421.3|16411.3|658
1606362900000|2020-11-26 03:55:00|16423.3|16413.3|16433.3|16423.3|16433.3|16423.3|16421.3|16411.3|904
1606363200000|2020-11-26 04:00:00|16432.3|16422.3|16434.3|16424.3|16434.3|16424.3|16429.3|16419.3|1945
1606363500000|2020-11-26 04:05:00|16433.3|16423.3|16439.3|16429.3|16439.3|16429.3|16432.3|16422.3|794
1606363800000|2020-11-26 04:10:00|16438.3|16428.3|16434.3|16424.3|16438.3|16428.3|16434.3|16424.3|562
1606364100000|2020-11-26 04:15:00|16436.3|16426.3|16440.3|16430.3|16440.3|16430.3|16436.3|16426.3|467
1606364400000|2020-11-26 04:20:00|16439.3|16429.3|16438.3|16428.3|16439.3|16429.3|16432.3|16422.3|2087
1606364700000|2020-11-26 04:25:00|16437.3|16427.3|16438.3|16428.3|16438.3|16428.3|16435.3|16425.3|417
1606365000000|2020-11-26 04:30:00|16436.3|16426.3|16434.3|16424.3|16438.3|16428.3|16434.3|16424.3|466
1606365300000|2020-11-26 04:35:00|16435.3|16425.3|16434.3|16424.3|16436.3|16426.3|16432.3|16422.3|623
1606365600000|2020-11-26 04:40:00|16435.3|16425.3|16434.3|16424.3|16436.3|16426.3|16434.3|16424.3|563
1606365900000|2020-11-26 04:45:00|16435.3|16425.3|16437.3|16427.3|16438.3|16428.3|16434.3|16424.3|857
1606366200000|2020-11-26 04:50:00|16438.3|16428.3|16435.3|16425.3|16439.3|16429.3|16433.3|16423.3|1089
1606366500000|2020-11-26 04:55:00|16436.3|16426.3|16437.3|16427.3|16439.3|16429.3|16436.3|16426.3|740
1606366800000|2020-11-26 05:00:00|16439.3|16429.3|16461.3|16451.3|16462.3|16452.3|16427.3|16417.3|2763
1606367100000|2020-11-26 05:05:00|16462.3|16452.3|16487.3|16477.3|16490.3|16480.3|16462.3|16452.3|4257
1606367400000|2020-11-26 05:10:00|16488.3|16478.3|16489.3|16479.3|16500.3|16490.3|16484.3|16474.3|4489
1606367700000|2020-11-26 05:15:00|16488.3|16478.3|16502.3|16492.3|16503.3|16493.3|16485.3|16475.3|2399
1606368000000|2020-11-26 05:20:00|16503.3|16493.3|16516.3|16506.3|16517.3|16507.3|16497.3|16487.3|2612
1606368300000|2020-11-26 05:25:00|16514.3|16504.3|16502.3|16492.3|16517.3|16507.3|16494.3|16484.3|3695
1606368600000|2020-11-26 05:30:00|16500.3|16490.3|16503.3|16493.3|16513.3|16503.3|16498.3|16488.3|4405
1606368900000|2020-11-26 05:35:00|16504.3|16494.3|16505.3|16495.3|16511.3|16501.3|16499.3|16489.3|2890
1606369200000|2020-11-26 05:40:00|16504.3|16494.3|16504.3|16494.3|16505.3|16495.3|16481.3|16471.3|4104
1606369500000|2020-11-26 05:45:00|16503.3|16493.3|16512.3|16502.3|16514.3|16504.3|16500.3|16490.3|2607
1606369800000|2020-11-26 05:50:00|16513.3|16503.3|16525.3|16515.3|16526.3|16516.3|16499.3|16489.3|2254
1606370100000|2020-11-26 05:55:00|16524.3|16514.3|16523.3|16513.3|16536.3|16526.3|16518.3|16508.3|3429
1606370400000|2020-11-26 06:00:00|16524.3|16514.3|16508.3|16498.3|16525.3|16515.3|16500.3|16490.3|1832
1606370700000|2020-11-26 06:05:00|16507.3|16497.3|16505.3|16495.3|16512.3|16502.3|16502.3|16492.3|1727
1606371000000|2020-11-26 06:10:00|16503.3|16493.3|16509.3|16499.3|16513.3|16503.3|16494.3|16484.3|2424
1606371300000|2020-11-26 06:15:00|16510.3|16500.3|16491.3|16481.3|16518.3|16508.3|16491.3|16481.3|2734
1606371600000|2020-11-26 06:20:00|16490.3|16480.3|16482.3|16472.3|16490.3|16480.3|16476.3|16466.3|4264
1606371900000|2020-11-26 06:25:00|16483.3|16473.3|16499.3|16489.3|16506.3|16496.3|16480.3|16470.3|3217
1606372200000|2020-11-26 06:30:00|16498.3|16488.3|16494.3|16484.3|16500.3|16490.3|16483.3|16473.3|2556
1606372500000|2020-11-26 06:35:00|16495.3|16485.3|16503.3|16493.3|16504.3|16494.3|16493.3|16483.3|1747
1606372800000|2020-11-26 06:40:00|16502.3|16492.3|16520.3|16510.3|16521.3|16511.3|16500.3|16490.3|3539
1606373100000|2020-11-26 06:45:00|16519.3|16509.3|16530.3|16520.3|16536.3|16526.3|16519.3|16509.3|2497
1606373400000|2020-11-26 06:50:00|16532.3|16522.3|16532.3|16522.3|16534.3|16524.3|16525.3|16515.3|3918
1606373700000|2020-11-26 06:55:00|16530.3|16520.3|16534.3|16524.3|16539.3|16529.3|16519.3|16509.3|3832
1606374000000|2020-11-26 07:00:00|16535.3|16525.3|16527.3|16517.3|16537.3|16527.3|16522.3|16512.3|1533
1606374300000|2020-11-26 07:05:00|16528.3|16518.3|16536.3|16526.3|16537.3|16527.3|16527.3|16517.3|1461
1606374600000|2020-11-26 07:10:00|16535.3|16525.3|16528.3|16518.3|16536.3|16526.3|16527.3|16517.3|2048
1606374900000|2020-11-26 07:15:00|16529.3|16519.3|16537.3|16527.3|16538.3|16528.3|16528.3|16518.3|1730
1606375200000|2020-11-26 07:20:00|16538.3|16528.3|16535.3|16525.3|16539.3|16529.3|16535.3|16525.3|930
1606375500000|2020-11-26 07:25:00|16536.3|16526.3|16545.3|16535.3|16545.3|16535.3|16536.3|16526.3|267
1606375800000|2020-11-26 07:30:00|16546.3|16536.3|16535.3|16525.3|16546.3|16536.3|16534.3|16524.3|675
1606376100000|2020-11-26 07:35:00|16536.3|16526.3|16533.3|16523.3|16539.3|16529.3|16532.3|16522.3|372
1606376400000|2020-11-26 07:40:00|16532.3|16522.3|16535.3|16525.3|16535.3|16525.3|16529.3|16519.3|694
1606376700000|2020-11-26 07:45:00|16536.3|16526.3|16539.3|16529.3|16542.3|16532.3|16530.3|16520.3|1307
1606377000000|2020-11-26 07:50:00|16538.3|16528.3|16535.3|16525.3|16539.3|16529.3|16533.3|16523.3|962
1606377300000|2020-11-26 07:55:00|16534.3|16524.3|16541.3|16531.3|16542.3|16532.3|16531.3|16521.3|3399
1606377600000|2020-11-26 08:00:00|16542.3|16530.3|16540.3|16529.3|16544.3|16533.3|16537.3|16526.3|1264
1606377900000|2020-11-26 08:05:00|16541.3|16530.3|16552.3|16541.3|16552.3|16541.3|16535.3|16524.3|947
1606378200000|2020-11-26 08:10:00|16551.3|16540.3|16552.3|16541.3|16554.3|16543.3|16547.3|16536.3|2278
1606378500000|2020-11-26 08:15:00|16551.3|16540.3|16548.3|16537.3|16551.3|16540.3|16539.3|16528.3|1531
1606378800000|2020-11-26 08:20:00|16547.3|16536.3|16557.3|16546.3|16557.3|16546.3|16547.3|16536.3|835
1606379100000|2020-11-26 08:25:00|16556.3|16545.3|16553.3|16540.3|16563.3|16551.3|16550.3|16538.3|2261
1606379400000|2020-11-26 08:30:00|16558.3|16534.3|16548.9|16524.9|16558.7|16534.7|16545.9|16521.9|0
1606379700000|2020-11-26 08:35:00|16549.1|16525.1|16553.6|16529.6|16557.4|16533.4|16548.4|16524.4|1133
1606380000000|2020-11-26 08:40:00|16553.4|16529.4|16552.2|16528.2|16556.3|16532.3|16549.6|16525.6|0
1606380300000|2020-11-26 08:45:00|16552.6|16528.6|16543.6|16519.6|16554.1|16530.1|16543.6|16519.6|0
1606380600000|2020-11-26 08:50:00|16544|16520|16539.5|16515.5|16546.8|16522.8|16536.3|16512.3|0
1606380900000|2020-11-26 08:55:00|16539.1|16515.1|16530.2|16506.2|16539.5|16515.5|16529.8|16505.8|0
1606381200000|2020-11-26 09:00:00|16530|16506|16527.3|16515.3|16530.3|16517.3|16518.3|16506|953
1606381500000|2020-11-26 09:05:00|16528.3|16518.3|16533.3|16521.3|16535.3|16522.3|16528.3|16518.3|306
1606381800000|2020-11-26 09:10:00|16534.3|16523.3|16538.3|16526.3|16538.3|16527.3|16533.3|16521.3|35
1606382100000|2020-11-26 09:15:00|16537.3|16527.3|16538.3|16526.3|16539.3|16528.3|16534.3|16523.3|97
1606382400000|2020-11-26 09:20:00|16539.3|16528.3|16539.3|16527.3|16544.3|16532.3|16539.3|16527.3|86
1606382700000|2020-11-26 09:25:00|16538.3|16526.3|16535.3|16523.3|16538.3|16526.3|16529.3|16518.3|104
1606383000000|2020-11-26 09:30:00|16536.3|16524.3|16535.3|16523.3|16541.3|16530.3|16535.3|16523.3|45
1606383300000|2020-11-26 09:35:00|16534.3|16524.3|16539.3|16527.3|16539.3|16528.3|16531.3|16519.3|49
1606383600000|2020-11-26 09:40:00|16538.3|16526.3|16530.3|16519.3|16539.3|16527.3|16530.3|16519.3|33
1606383900000|2020-11-26 09:45:00|16529.3|16518.3|16540.3|16527.3|16540.3|16528.3|16529.3|16518.3|152
1606384200000|2020-11-26 09:50:00|16539.3|16528.3|16544.3|16533.3|16547.3|16535.3|16537.3|16526.3|158
1606384500000|2020-11-26 09:55:00|16545.3|16534.3|16548.3|16536.3|16549.3|16537.3|16541.3|16530.3|230
1606384800000|2020-11-26 10:00:00|16549.3|16537.3|16552.3|16541.3|16552.3|16541.3|16547.3|16536.3|287
1606385100000|2020-11-26 10:05:00|16553.3|16542.3|16550.3|16539.3|16553.3|16542.3|16547.3|16536.3|76
1606385400000|2020-11-26 10:10:00|16551.3|16540.3|16551.3|16540.3|16553.3|16541.3|16550.3|16539.3|43
1606385700000|2020-11-26 10:15:00|16552.3|16539.3|16552.3|16540.3|16553.3|16542.3|16552.3|16539.3|20
1606386000000|2020-11-26 10:20:00|16551.3|16541.3|16547.3|16535.3|16553.3|16541.3|16546.3|16535.3|23
1606386300000|2020-11-26 10:25:00|16546.3|16536.3|16550.3|16538.3|16550.3|16539.3|16546.3|16535.3|23
1606386600000|2020-11-26 10:30:00|16549.3|16537.3|16548.3|16536.3|16549.3|16537.3|16547.3|16536.3|8
1606386900000|2020-11-26 10:35:00|16549.3|16537.3|16547.3|16535.3|16549.3|16537.3|16546.3|16535.3|10
1606387200000|2020-11-26 10:40:00|16546.3|16536.3|16542.3|16530.3|16550.3|16538.3|16541.3|16530.3|203
1606387500000|2020-11-26 10:45:00|16543.3|16531.3|16540.3|16528.3|16545.3|16534.3|16539.3|16528.3|21
1606387800000|2020-11-26 10:50:00|16539.3|16529.3|16537.3|16525.3|16541.3|16529.3|16537.3|16525.3|35
1606388100000|2020-11-26 10:55:00|16539.3|16526.3|16544.3|16532.3|16547.3|16535.3|16539.3|16526.3|142
1606388400000|2020-11-26 11:00:00|16545.3|16533.3|16542.3|16531.3|16545.3|16534.3|16542.3|16530.3|215
1606388700000|2020-11-26 11:05:00|16543.3|16532.3|16552.3|16540.3|16553.3|16542.3|16543.3|16531.3|208
1606389000000|2020-11-26 11:10:00|16551.3|16539.3|16550.3|16538.3|16552.3|16541.3|16548.3|16536.3|32
1606389300000|2020-11-26 11:15:00|16549.3|16539.3|16551.3|16539.3|16551.3|16539.3|16548.3|16537.3|17
1606389600000|2020-11-26 11:20:00|16552.3|16540.3|16550.3|16538.3|16553.3|16541.3|16549.3|16537.3|57
1606389900000|2020-11-26 11:25:00|16551.3|16539.3|16547.3|16535.3|16551.3|16539.3|16546.3|16535.3|16
1606390200000|2020-11-26 11:30:00|16548.3|16536.3|16552.3|16539.3|16552.3|16539.3|16548.3|16535.3|51
1606390500000|2020-11-26 11:35:00|16551.3|16540.3|16548.3|16536.3|16553.3|16541.3|16547.3|16536.3|112
1606390800000|2020-11-26 11:40:00|16547.3|16535.3|16550.3|16538.3|16552.3|16540.3|16546.3|16533.3|137
1606391100000|2020-11-26 11:45:00|16551.3|16539.3|16550.3|16538.3|16551.3|16539.3|16548.3|16537.3|37
1606391400000|2020-11-26 11:50:00|16551.3|16539.3|16548.3|16536.3|16551.3|16540.3|16548.3|16536.3|47
1606391700000|2020-11-26 11:55:00|16549.3|16537.3|16545.3|16533.3|16549.3|16538.3|16543.3|16532.3|171
1606392000000|2020-11-26 12:00:00|16544.3|16532.3|16543.3|16531.3|16545.3|16533.3|16542.3|16531.3|36
1606392300000|2020-11-26 12:05:00|16542.3|16532.3|16545.3|16533.3|16545.3|16533.3|16542.3|16530.3|38
1606392600000|2020-11-26 12:10:00|16544.3|16534.3|16542.3|16531.3|16545.3|16534.3|16542.3|16530.3|52
1606392900000|2020-11-26 12:15:00|16541.3|16530.3|16545.3|16533.3|16545.3|16534.3|16538.3|16527.3|137
1606393200000|2020-11-26 12:20:00|16544.3|16534.3|16546.3|16533.3|16546.3|16534.3|16541.3|16529.3|55
1606393500000|2020-11-26 12:25:00|16545.3|16534.3|16545.3|16533.3|16546.3|16535.3|16544.3|16533.3|43
1606393800000|2020-11-26 12:30:00|16544.3|16532.3|16542.3|16530.3|16545.3|16532.3|16542.3|16530.3|35
1606394100000|2020-11-26 12:35:00|16541.3|16529.3|16543.3|16531.3|16543.3|16531.3|16541.3|16529.3|131
1606394400000|2020-11-26 12:40:00|16544.3|16533.3|16546.3|16534.3|16548.3|16536.3|16544.3|16533.3|46
1606394700000|2020-11-26 12:45:00|16547.3|16535.3|16545.3|16533.3|16547.3|16535.3|16545.3|16533.3|111
1606395000000|2020-11-26 12:50:00|16546.3||16545.3||16546.3||16544.3||37
1606395300000|2020-11-26 12:55:00|16544.3|16532.3|16542.3|16531.3|16545.3|16533.3|16542.3|16531.3|42
1606395600000|2020-11-26 13:00:00|16543.3|16532.3|16547.3|16535.3|16548.3|16536.3|16542.3|16531.3|103
1606395900000|2020-11-26 13:05:00|16546.3|16534.3|16544.3|16532.3|16546.3|16534.3|16542.3|16531.3|33
1606396200000|2020-11-26 13:10:00|16543.3|16531.3|16544.3|16532.3|16544.3|16533.3|16542.3|16530.3|51
1606396500000|2020-11-26 13:15:00|16545.3|16533.3|16542.3|16530.3|16545.3|16533.3|16542.3|16530.3|47
1606396800000|2020-11-26 13:20:00|16543.3|16531.3|16545.3|16533.3|16545.3|16533.3|16543.3|16530.3|43
1606397100000|2020-11-26 13:25:00|16546.3|16534.3|16544.3|16531.3|16547.3|16536.3|16544.3|16531.3|43
1606397400000|2020-11-26 13:30:00|16543.3|16530.3|16542.3|16530.3|16546.3|16533.3|16539.3|16528.3|48
1606397700000|2020-11-26 13:35:00|16541.3|16529.3|16546.3|16534.3|16547.3|16535.3|16541.3|16528.3|51
1606398000000|2020-11-26 13:40:00|16545.3|16533.3|16542.3|16530.3|16547.3|16535.3|16542.3|16530.3|48
1606398300000|2020-11-26 13:45:00|16540.3|16529.3|16540.3|16528.3|16544.3|16532.3|16539.3|16528.3|353
1606398600000|2020-11-26 13:50:00|16541.3|16529.3|16539.3|16528.3|16542.3|16531.3|16539.3|16527.3|182
1606398900000|2020-11-26 13:55:00|16540.3|16527.3|16541.3|16530.3|16541.3|16530.3|16537.3|16526.3|91
1606399200000|2020-11-26 14:00:00|16542.3|16531.3|16540.3|16528.3|16542.3|16531.3|16538.3|16527.3|152
1606399500000|2020-11-26 14:05:00|16541.3|16529.3|16541.3|16529.3|16542.3|16530.3|16540.3|16527.3|64
1606399800000|2020-11-26 14:10:00|16542.3|16530.3|16545.3|16534.3|16546.3|16534.3|16540.3|16528.3|399
1606400100000|2020-11-26 14:15:00|16546.3|16536.3|16547.3|16535.3|16549.3|16536.3|16543.3|16531.3|456
1606400400000|2020-11-26 14:20:00|16548.3|16536.3|16551.3|16539.3|16551.3|16539.3|16542.3|16531.3|383
1606400700000|2020-11-26 14:25:00|16552.3|16538.3|16549.3|16537.3|16552.3|16539.3|16548.3|16536.3|30
1606401000000|2020-11-26 14:30:00|16550.3|16538.3|16550.3|16537.3|16551.3|16539.3|16549.3|16536.3|65
1606401300000|2020-11-26 14:35:00|16549.3|16538.3|16548.3|16536.3|16550.3|16539.3|16548.3|16536.3|85
1606401600000|2020-11-26 14:40:00|16547.3|16535.3|16549.3|16538.3|16549.3|16538.3|16545.3|16533.3|247
1606401900000|2020-11-26 14:45:00|16547.3|16537.3|16551.3|16539.3|16551.3|16540.3|16547.3|16535.3|60
1606402200000|2020-11-26 14:50:00|16550.3|16538.3|16551.3|16540.3|16552.3|16541.3|16550.3|16538.3|43
1606402500000|2020-11-26 14:55:00|16550.3|16539.3|16552.3|16540.3|16552.3|16541.3|16550.3|16539.3|41
1606402800000|2020-11-26 15:00:00|16553.3|16541.3|16553.3|16541.3|16553.3|16541.3|16551.3|16540.3|42
1606403100000|2020-11-26 15:05:00|16552.3|16542.3|16553.3|16542.3|16553.3|16542.3|16552.3|16540.3|41
1606403400000|2020-11-26 15:10:00|16554.3|16541.3|16554.3|16543.3|16556.3|16545.3|16553.3|16541.3|132
1606403700000|2020-11-26 15:15:00|16553.3|16542.3|16554.3|16543.3|16557.3|16546.3|16553.3|16542.3|150
1606404000000|2020-11-26 15:20:00|16555.3|16544.3|16557.3|16545.3|16558.3|16547.3|16555.3|16544.3|101
1606404300000|2020-11-26 15:25:00|16556.3|16546.3|16556.3|16545.3|16557.3|16546.3|16556.3|16544.3|162
1606404600000|2020-11-26 15:30:00|16557.3|16544.3|16557.3|16545.3|16557.3|16546.3|16556.3|16544.3|159
1606404900000|2020-11-26 15:35:00|16556.3|16544.3|16556.3|16545.3|16558.3|16546.3|16555.3|16544.3|77
1606405200000|2020-11-26 15:40:00||16544.3||16545.3||16545.3||16544.3|44
1606405500000|2020-11-26 15:45:00|16555.3|16544.3|16556.3|16545.3|16556.3|16545.3|16554.3|16542.3|48
1606405800000|2020-11-26 15:50:00|16557.3|16546.3|16556.3|16545.3|16558.3|16547.3|16554.3|16543.3|140
1606406100000|2020-11-26 15:55:00|16557.3|16546.3|16557.3|16545.3|16559.3|16548.3|16556.3|16545.3|59
1606406400000|2020-11-26 16:00:00|16556.3|16546.3|16556.3|16545.3|16557.3|16546.3|16555.3|16544.3|47
1606406700000|2020-11-26 16:05:00|16555.3|16544.3|16558.3|16546.3|16559.3|16547.3|16554.3|16543.3|101
1606407000000|2020-11-26 16:10:00|16559.3|16547.3|16561.3|16550.3|16561.3|16550.3|16559.3|16547.3|90
1606407300000|2020-11-26 16:15:00|16560.3|16548.3|16561.3|16550.3|16562.3|16550.3|16559.3|16548.3|41
1606407600000|2020-11-26 16:20:00|16562.3|16551.3|16562.3|16550.3|16562.3|16551.3|16560.3|16549.3|155
1606407900000|2020-11-26 16:25:00|16561.3|16549.3|16561.3|16550.3|16562.3|16551.3|16561.3|16549.3|194
1606408200000|2020-11-26 16:30:00|16562.3|16549.3|16561.3|16550.3|16562.3|16550.3|16561.3|16549.3|97
1606408500000|2020-11-26 16:35:00|16560.3|16549.3|16560.3|16549.3|16561.3|16550.3|16559.3|16547.3|199
1606408800000|2020-11-26 16:40:00|16559.3|16548.3|16558.3|16546.3|16560.3|16548.3|16558.3|16546.3|204
1606409100000|2020-11-26 16:45:00|16559.3|16547.3|16559.3|16547.3|16560.3|16548.3|16557.3|16545.3|57
1606409400000|2020-11-26 16:50:00|16558.3|16548.3|16561.3|16550.3|16562.3|16551.3|16558.3|16547.3|103
1606409700000|2020-11-26 16:55:00|16560.3|16549.3|16559.3|16548.3|16566.3|16554.3|16559.3|16547.3|539
1606410000000|2020-11-26 17:00:00|16560.3|16547.3|16558.3|16546.3|16560.3|16548.3|16557.3|16546.3|56
1606410300000|2020-11-26 17:05:00|16559.3|16547.3|16559.3|16547.3|16560.3|16548.3|16557.3|16546.3|25
1606410600000|2020-11-26 17:10:00|16558.3|16546.3|16557.3|16546.3|16559.3|16547.3|16557.3|16546.3|69
1606410900000|2020-11-26 17:15:00|16558.3|16547.3|16558.3|16547.3|16559.3|16548.3|16557.3|16546.3|22
1606411200000|2020-11-26 17:20:00|16559.3|16546.3|16559.3|16547.3|16559.3|16547.3|16558.3|16546.3|20
1606411500000|2020-11-26 17:25:00|16558.3|16546.3|16558.3|16547.3|16560.3|16548.3|16558.3|16546.3|68
1606411800000|2020-11-26 17:30:00|16559.3|16548.3|16558.3|16547.3|16559.3|16548.3|16558.3|16546.3|175
1606412100000|2020-11-26 17:35:00|16559.3|16548.3|16559.3|16547.3|16561.3|16549.3|16558.3|16546.3|39
1606412400000|2020-11-26 17:40:00|16557.3|16548.3|16554.3|16543.3|16557.3|16548.3|16554.3|16543.3|248
1606412700000|2020-11-26 17:45:00|16556.3|16544.3|16558.3|16546.3|16562.3|16549.3|16556.3|16543.3|195
1606413000000|2020-11-26 17:50:00|16559.3|16547.3|16560.3|16547.3|16562.3|16551.3|16557.3|16547.3|49
1606413300000|2020-11-26 17:55:00|16557.3|16546.3|16563.3|16551.3|16565.3|16551.3|16557.3|16545.3|222
1606413600000|2020-11-26 18:00:00|16564.3|16552.3|16563.3|16552.3|16565.3|16553.3|16563.3|16551.3|47
1606413900000|2020-11-26 18:05:00|16562.3|16551.3|16563.3|16550.3|16563.3|16552.3|16562.3|16550.3|22
1606414200000|2020-11-26 18:10:00|16562.3|16551.3|16564.3|16551.3|16564.3|16552.3|16562.3|16550.3|20
1606414500000|2020-11-26 18:15:00|16563.3|16552.3|16564.3|16551.3|16564.3|16553.3|16562.3|16551.3|12
1606414800000|2020-11-26 18:20:00||16553.3||16553.3||16553.3||16552.3|124
1606415100000|2020-11-26 18:25:00|||||||||32
1606415400000|2020-11-26 18:30:00|16563.3|16551.3|16563.3|16550.3|16564.3|16553.3|16563.3|16550.3|170
1606415700000|2020-11-26 18:35:00|16562.3|16551.3|16563.3|16552.3|16563.3|16552.3|16562.3|16549.3|104
1606416000000|2020-11-26 18:40:00|16564.3|16553.3|16563.3|16551.3|16564.3|16553.3|16563.3|16551.3|117
1606416300000|2020-11-26 18:45:00|16562.3|16550.3|16562.3|16551.3|16562.3|16551.3|16562.3|16550.3|61
1606416600000|2020-11-26 18:50:00||16550.3||16551.3||16551.3||16550.3|97
1606416900000|2020-11-26 18:55:00|16561.3|16550.3|16562.3|16550.3|16563.3|16550.3|16561.3|16549.3|110
1606417200000|2020-11-26 19:00:00|16561.3|16549.3|16561.3|16550.3|16561.3|16550.3|16561.3|16549.3|99
1606417500000|2020-11-26 19:05:00|16560.3|16549.3|16560.3|16548.3|16560.3|16550.3|16560.3|16548.3|19
1606417800000|2020-11-26 19:10:00|16561.3|16550.3|16561.3|16549.3|16561.3|16550.3|16560.3|16548.3|5
1606418400000|2020-11-26 19:20:00|16560.3|16548.3|16561.3|16550.3|16561.3|16550.3|16560.3|16548.3|335
1606418700000|2020-11-26 19:25:00|16560.3|16549.3|16559.3|16548.3|16561.3|16550.3|16559.3|16547.3|102
1606419000000|2020-11-26 19:30:00|16560.3|16547.3|16559.3|16548.3|16560.3|16548.3|16559.3|16547.3|79
1606419300000|2020-11-26 19:35:00|16560.3|16547.3|16559.3|16548.3|16560.3|16548.3|16559.3|16547.3|93
1606419600000|2020-11-26 19:40:00|16560.3|16547.3|16557.8|16547.8|16560.3|16548.3|16557.8|16547.3|99
1606419900000|2020-11-26 19:45:00|16557.3|16547.3|16553.3|16543.3|16557.3|16547.3|16552.8|16542.8|51
1606420200000|2020-11-26 19:50:00|16552.8|16542.8|16551.3|16541.3|16553.8|16543.8|16550.8|16540.8|46
1606420500000|2020-11-26 19:55:00|16551.8|16541.8|16551.8|16541.8|16552.3|16542.3|16550.8|16540.8|44
1606420800000|2020-11-26 20:00:00|16551.3|16541.3|16550.8|16540.8|16551.3|16541.3|16550.8|16540.8|30
1606421100000|2020-11-26 20:05:00|16550.3|16540.3|16547.3|16537.3|16550.3|16540.3|16547.3|16537.3|22
1606421400000|2020-11-26 20:10:00|16546.8|16536.8|16546.3|16536.3|16546.8|16536.8|16545.8|16535.8|9
1606421700000|2020-11-26 20:15:00|16546.8|16536.8|16545.3|16535.3|16548.3|16538.3|16545.3|16535.3|53
1606422000000|2020-11-26 20:20:00|16544.8|16534.8|16545.3|16535.3|16545.8|16535.8|16544.8|16534.8|34
1606422300000|2020-11-26 20:25:00|16544.8|16534.8|16551.3|16541.3|16551.8|16541.8|16544.8|16534.8|72
1606422600000|2020-11-26 20:30:00|16552.3|16542.3|16552.8|16542.8|16553.8|16543.8|16552.3|16542.3|30
1606422900000|2020-11-26 20:35:00|16552.3|16542.3|16550.8|16540.8|16552.3|16542.3|16550.8|16540.8|3
1606423200000|2020-11-26 20:40:00|16549.8|16539.8|16546.8|16536.8|16550.3|16540.3|16546.3|16536.3|52
1606423500000|2020-11-26 20:45:00|16546.3|16536.3|16543.8|16533.8|16546.3|16536.3|16543.8|16533.8|32
1606423800000|2020-11-26 20:50:00|16544.3|16534.3|16544.8|16534.8|16544.8|16534.8|16543.8|16533.8|69
1606424100000|2020-11-26 20:55:00|16545.3|16535.3|16551.3|16541.3|16553.3|16543.3|16544.3|16534.3|103
1606424400000|2020-11-26 21:00:00|16551.8|16541.8|16548.3|16538.3|16553.3|16543.3|16548.3|16538.3|8
1606424700000|2020-11-26 21:05:00|16547.8|16537.8|16542.3|16532.3|16547.8|16537.8|16542.3|16532.3|21
1606425000000|2020-11-26 21:10:00|16542.8|16532.8|16541.3|16531.3|16543.3|16533.3|16541.3|16531.3|24
1606425300000|2020-11-26 21:15:00|16550|16526|16550|16526|16550|16526|16550|16526|0
1606428900000|2020-11-26 22:15:00|16550.4|16526.4|16550.4|16526.4|16550.4|16526.4|16550.4|16526.4|0
1606429200000|2020-11-26 22:20:00|16550.9|16526.9|16551.4|16527.4|16551.4|16527.4|16550.9|16526.9|0
1606431600000|2020-11-26 23:00:00|16557.2|16533.2|16563.7|16539.7|16564.6|16540.6|16552.1|16528.1|0
1606431900000|2020-11-26 23:05:00|16562.4|16538.4|16553.8|16529.8|16563.2|16539.2|16552|16528|0
1606432200000|2020-11-26 23:10:00|16554.2|16530.2|16558.5|16534.5|16560.6|16536.6|16551.2|16527.2|0
1606432500000|2020-11-26 23:15:00|16557.2|16533.2|16551|16527|16557.2|16533.2|16551|16527|0
1606432800000|2020-11-26 23:20:00|16551.9|16527.9|16549.3|16525.3|16551.9|16527.9|16546.7|16522.7|0
1606433100000|2020-11-26 23:25:00|16548.9|16524.9|16548.5|16524.5|16551|16527|16548.5|16524.5|0
1606433400000|2020-11-26 23:30:00|16548|16524|16547.2|16523.2|16553.6|16529.6|16546.7|16522.7|0
1606433700000|2020-11-26 23:35:00|16547.6|16523.6|16544.9|16520.9|16548.5|16524.5|16537.2|16513.2|0
1606434000000|2020-11-26 23:40:00|16544.4|16520.4|16547.5|16523.5|16548.3|16524.3|16541.9|16517.9|0
1606434300000|2020-11-26 23:45:00|16548.3|16524.3|16554.6|16530.6|16554.6|16530.6|16548.3|16524.3|0
1606434600000|2020-11-26 23:50:00|16553.7|16529.7|16552.9|16528.9|16555.4|16531.4|16552.9|16528.9|0
1606434900000|2020-11-26 23:55:00|16553.3|16529.3|16552.9|16528.9|16555.4|16531.4|16550.3|16526.3|0
1606435200000|2020-11-27 00:00:00|16553.7|16529.7|16550.3|16526.3|16557.2|16533.2|16549.4|16525.4|0
1606435500000|2020-11-27 00:05:00|16550.7|16526.7|16538.2|16514.2|16551.1|16527.1|16535.6|16511.6|0
1606435800000|2020-11-27 00:10:00|16539|16515|16540.2|16516.2|16541.9|16517.9|16536.9|16512.9|0
1606436100000|2020-11-27 00:15:00|16540.6|16516.6|16543.7|16519.7|16547.3|16523.3|16539.8|16515.8|0
1606436400000|2020-11-27 00:20:00|16543.2|16519.2|16549.4|16525.4|16550.7|16526.7|16539.6|16515.6|0
1606436700000|2020-11-27 00:25:00|16550.5|16526.5|16547.7|16523.7|16551.8|16527.8|16547.3|16523.3|0
1606437000000|2020-11-27 00:30:00|16548|16524|16542.4|16518.4|16552.7|16528.7|16541.7|16517.7|0
1606437300000|2020-11-27 00:35:00|16542.6|16518.6|16549.9|16525.9|16549.9|16525.9|16538.5|16514.5|0
1606437600000|2020-11-27 00:40:00|16549.7|16525.7|16549.5|16525.5|16553.6|16529.6|16546.7|16522.7|0
1606437900000|2020-11-27 00:45:00|16549.9|16525.9|16549.5|16525.5|16553.1|16529.1|16548.6|16524.6|0
1606438200000|2020-11-27 00:50:00|16549|16525|16551.4|16527.4|16551.4|16527.4|16545.4|16521.4|0
1606438500000|2020-11-27 00:55:00|16551|16527|16558.3|16534.3|16558.3|16534.3|16551|16527|0
1606438800000|2020-11-27 01:00:00|16552.7|16542.7|16563.2|16553.2|16567.2|16557.2|16552.2|16542.2|1722
1606439100000|2020-11-27 01:05:00|16563.7|16553.7|16560.7|16550.7|16571.2|16561.2|16560.2|16550.2|808
1606439400000|2020-11-27 01:10:00|16560.2|16550.2|16555.2|16545.2|16565.7|16555.7|16552.7|16542.7|1070
1606439700000|2020-11-27 01:15:00|16554.2|16544.2|16543.7|16533.7|16559.7|16549.7|16540.2|16530.2|1065
1606440000000|2020-11-27 01:20:00|16543.2|16533.2|16535.7|16525.7|16545.7|16535.7|16527.7|16517.7|853
1606440300000|2020-11-27 01:25:00|16536.2|16526.2|16566.2|16556.2|16569.7|16559.7|16536.2|16526.2|2246
1606440600000|2020-11-27 01:30:00|16567.7|16557.7|16580.7|16570.7|16583.7|16573.7|16537.7|16527.7|8951
1606440900000|2020-11-27 01:35:00|16582.7|16572.7|16625.2|16615.2|16627.2|16617.2|16569.2|16559.2|7700
1606441200000|2020-11-27 01:40:00|16625.7|16615.7|16648.7|16638.7|16650.7|16640.7|16615.7|16605.7|6304
1606441500000|2020-11-27 01:45:00|16648.2|16638.2|16636.2|16626.2|16652.2|16642.2|16618.2|16608.2|3247
1606441800000|2020-11-27 01:50:00|16637.2|16627.2|16626.2|16616.2|16650.2|16640.2|16614.2|16604.2|3742
1606442100000|2020-11-27 01:55:00|16627.2|16617.2|16606.2|16596.2|16630.2|16620.2|16587.2|16577.2|3561
1606442400000|2020-11-27 02:00:00|16605.2|16595.2|16588.2|16578.2|16610.2|16600.2|16582.2|16572.2|2719
1606442700000|2020-11-27 02:05:00|16589.2|16579.2|16618.2|16608.2|16620.2|16610.2|16588.2|16578.2|3898
1606443000000|2020-11-27 02:10:00|16619.2|16609.2|16598.2|16588.2|16629.2|16619.2|16598.2|16588.2|2639
1606443300000|2020-11-27 02:15:00|16599.2|16589.2|16619.2|16609.2|16619.2|16609.2|16597.2|16587.2|1408
1606443600000|2020-11-27 02:20:00|16618.2|16608.2|16632.2|16622.2|16635.2|16625.2|16616.2|16606.2|1890
1606443900000|2020-11-27 02:25:00|16634.2|16624.2|16633.2|16623.2|16639.2|16629.2|16623.2|16613.2|1739
1606444200000|2020-11-27 02:30:00|16632.2|16622.2|16620.2|16610.2|16636.2|16626.2|16613.2|16603.2|2549
1606444500000|2020-11-27 02:35:00|16621.2|16611.2|16678.2|16668.2|16679.2|16669.2|16621.2|16611.2|8037
1606444800000|2020-11-27 02:40:00|16677.2|16667.2|16667.2|16657.2|16682.2|16672.2|16656.2|16646.2|2136
1606445100000|2020-11-27 02:45:00|16669.2|16659.2|16686.2|16676.2|16689.2|16679.2|16661.2|16651.2|2685
1606445400000|2020-11-27 02:50:00|16687.2|16677.2|16687.2|16677.2|16712.2|16702.2|16675.2|16665.2|4293
1606445700000|2020-11-27 02:55:00|16686.2|16676.2|16677.2|16667.2|16694.2|16684.2|16669.2|16659.2|1934
1606446000000|2020-11-27 03:00:00|16678.2|16668.2|16694.2|16684.2|16700.2|16690.2|16678.2|16668.2|1998
1606446300000|2020-11-27 03:05:00|16693.2|16683.2|16705.2|16695.2|16707.2|16697.2|16689.2|16679.2|1960
1606446600000|2020-11-27 03:10:00|16706.2|16696.2|16672.2|16662.2|16712.2|16702.2|16672.2|16662.2|2778
1606446900000|2020-11-27 03:15:00|16671.2|16661.2|16631.2|16621.2|16671.2|16661.2|16623.2|16613.2|4747
1606447200000|2020-11-27 03:20:00|16630.2|16620.2|16629.2|16619.2|16655.2|16645.2|16626.2|16616.2|3437
1606447500000|2020-11-27 03:25:00|16630.2|16620.2|16622.2|16612.2|16639.2|16629.2|16617.2|16607.2|3513
1606447800000|2020-11-27 03:30:00|16621.2|16611.2|16632.2|16622.2|16634.2|16624.2|16621.2|16611.2|790
1606448100000|2020-11-27 03:35:00|16631.2|16621.2|16628.2|16618.2|16632.2|16622.2|16626.2|16616.2|473
1606448400000|2020-11-27 03:40:00|16629.2|16619.2|16631.2|16621.2|16632.2|16622.2|16628.2|16618.2|609
1606448700000|2020-11-27 03:45:00|16630.2|16620.2|16627.2|16617.2|16630.2|16620.2|16625.2|16615.2|500
1606449000000|2020-11-27 03:50:00|16628.2|16618.2|16632.2|16622.2|16634.2|16624.2|16626.2|16616.2|841
1606449300000|2020-11-27 03:55:00|16631.2|16621.2|16639.2|16629.2|16640.2|16630.2|16626.2|16616.2|628
1606449600000|2020-11-27 04:00:00|16641.2|16631.2|16644.2|16634.2|16647.2|16637.2|16636.2|16626.2|607
1606449900000|2020-11-27 04:05:00|16643.2|16633.2|16643.2|16633.2|16646.2|16636.2|16641.2|16631.2|440
1606450200000|2020-11-27 04:10:00|16641.2|16631.2|16640.2|16630.2|16645.2|16635.2|16638.2|16628.2|432
1606450500000|2020-11-27 04:15:00|16639.2|16629.2|16643.2|16633.2|16643.2|16633.2|16638.2|16628.2|380
1606450800000|2020-11-27 04:20:00|16642.2|16632.2|16639.2|16629.2|16643.2|16633.2|16639.2|16629.2|350
1606451100000|2020-11-27 04:25:00|16640.2|16630.2|16644.2|16634.2|16649.2|16639.2|16640.2|16630.2|654
1606451400000|2020-11-27 04:30:00|16645.2|16635.2|16645.2|16635.2|16648.2|16638.2|16641.2|16631.2|668
1606451700000|2020-11-27 04:35:00|16646.2|16636.2|16645.2|16635.2|16647.2|16637.2|16644.2|16634.2|468
1606452000000|2020-11-27 04:40:00|16647.2|16637.2|16646.2|16636.2|16649.2|16639.2|16645.2|16635.2|481
1606452300000|2020-11-27 04:45:00|16645.2|16635.2|16647.2|16637.2|16647.2|16637.2|16640.2|16630.2|632
1606452600000|2020-11-27 04:50:00|16648.2|16638.2|16643.2|16633.2|16648.2|16638.2|16641.2|16631.2|540
1606452900000|2020-11-27 04:55:00|16642.2|16632.2|16639.2|16629.2|16644.2|16634.2|16637.2|16627.2|424
1606453200000|2020-11-27 05:00:00|16637.2|16627.2|16602.2|16592.2|16658.2|16648.2|16600.2|16590.2|6750
1606453500000|2020-11-27 05:05:00|16600.2|16590.2|16615.2|16605.2|16619.2|16609.2|16595.2|16585.2|2937
1606453800000|2020-11-27 05:10:00|16613.2|16603.2|16627.2|16617.2|16629.2|16619.2|16600.2|16590.2|1191
1606454100000|2020-11-27 05:15:00|16628.2|16618.2|16628.2|16618.2|16638.2|16628.2|16617.2|16607.2|1447
1606454400000|2020-11-27 05:20:00|16626.2|16616.2|16623.2|16613.2|16635.2|16625.2|16618.2|16608.2|1125
1606454700000|2020-11-27 05:25:00|16625.2|16615.2|16631.2|16621.2|16633.2|16623.2|16614.2|16604.2|1081
1606455000000|2020-11-27 05:30:00|16630.2|16620.2|16628.2|16618.2|16637.2|16627.2|16623.2|16613.2|1492
1606455300000|2020-11-27 05:35:00|16627.2|16617.2|16625.2|16615.2|16635.2|16625.2|16620.2|16610.2|1577
1606455600000|2020-11-27 05:40:00|16624.2|16614.2|16653.2|16643.2|16653.2|16643.2|16616.2|16606.2|2424
1606455900000|2020-11-27 05:45:00|16652.2|16642.2|16652.2|16642.2|16659.2|16649.2|16643.2|16633.2|1892
1606456200000|2020-11-27 05:50:00|16651.2|16641.2|16671.2|16661.2|16674.2|16664.2|16649.2|16639.2|1919
1606456500000|2020-11-27 05:55:00|16672.2|16662.2|16679.2|16669.2|16681.2|16671.2|16668.2|16658.2|2119
1606456800000|2020-11-27 06:00:00|16678.2|16668.2|16669.2|16659.2|16687.2|16677.2|16669.2|16659.2|2480
1606457100000|2020-11-27 06:05:00|16671.2|16661.2|16673.2|16663.2|16676.2|16666.2|16658.2|16648.2|1715
1606457400000|2020-11-27 06:10:00|16670.2|16660.2|16682.2|16672.2|16682.2|16672.2|16666.2|16656.2|1360
1606457700000|2020-11-27 06:15:00|16683.2|16673.2|16673.2|16663.2|16687.2|16677.2|16671.2|16661.2|2017
1606458000000|2020-11-27 06:20:00|16674.2|16664.2|16700.2|16690.2|16702.2|16692.2|16658.2|16648.2|3408
1606458300000|2020-11-27 06:25:00|16699.2|16689.2|16716.2|16706.2|16721.2|16711.2|16691.2|16681.2|3765
1606458600000|2020-11-27 06:30:00|16717.2|16707.2|16745.2|16735.2|16746.2|16736.2|16717.2|16707.2|3988
1606458900000|2020-11-27 06:35:00|16744.2|16734.2|16774.2|16764.2|16777.2|16767.2|16743.2|16733.2|3811
1606459200000|2020-11-27 06:40:00|16775.2|16765.2|16795.2|16785.2|16797.2|16787.2|16775.2|16765.2|6016
1606459500000|2020-11-27 06:45:00|16799.2|16789.2|16800.2|16790.2|16819.2|16809.2|16792.2|16782.2|6592
1606459800000|2020-11-27 06:50:00|16798.2|16788.2|16825.2|16815.2|16829.2|16819.2|16792.2|16782.2|6300
1606460100000|2020-11-27 06:55:00|16823.2|16813.2|16849.2|16839.2|16855.2|16845.2|16810.2|16800.2|7888
1606460400000|2020-11-27 07:00:00|16851.2|16841.2|16864.2|16854.2|16869.2|16859.2|16846.2|16836.2|4046
1606460700000|2020-11-27 07:05:00|16865.2|16855.2|16852.2|16842.2|16871.2|16861.2|16852.2|16842.2|2306
1606461000000|2020-11-27 07:10:00|16855.2|16845.2|16854.2|16844.2|16856.2|16846.2|16845.2|16835.2|1980
1606461300000|2020-11-27 07:15:00|16855.2|16845.2|16859.2|16849.2|16863.2|16853.2|16854.2|16844.2|1129
1606461600000|2020-11-27 07:20:00|16861.2|16851.2|16858.2|16848.2|16865.2|16855.2|16856.2|16846.2|1018
1606461900000|2020-11-27 07:25:00|16859.2|16849.2|16842.2|16832.2|16862.2|16852.2|16841.2|16831.2|1274
1606462200000|2020-11-27 07:30:00|16841.2|16831.2|16832.2|16822.2|16849.2|16839.2|16827.2|16817.2|1250
1606462500000|2020-11-27 07:35:00|16833.2|16823.2|16842.2|16832.2|16844.2|16834.2|16830.2|16820.2|655
1606462800000|2020-11-27 07:40:00|16841.2|16831.2|16841.2|16831.2|16849.2|16839.2|16839.2|16829.2|714
1606463100000|2020-11-27 07:45:00|16837.2|16827.2|16839.2|16829.2|16842.2|16832.2|16831.2|16821.2|616
1606463400000|2020-11-27 07:50:00|16840.2|16830.2|16851.2|16841.2|16851.2|16841.2|16830.2|16820.2|498
1606463700000|2020-11-27 07:55:00|16850.2|16840.2|16830.2|16820.2|16850.2|16840.2|16830.2|16820.2|823
1606464000000|2020-11-27 08:00:00|16833.2|16821.2|16834.2|16822.2|16841.2|16829.2|16824.2|16812.2|1091
1606464300000|2020-11-27 08:05:00|16835.2|16823.2|16837.2|16825.2|16852.2|16840.2|16831.2|16820.2|1820
1606464600000|2020-11-27 08:10:00|16838.2|16827.2|16834.2|16822.2|16846.2|16834.2|16829.2|16817.2|683
1606464900000|2020-11-27 08:15:00|16833.2|16821.2|16824.2|16813.2|16833.2|16821.2|16821.2|16809.2|758
1606465200000|2020-11-27 08:20:00|16822.2|16811.2|16819.2|16808.2|16826.2|16815.2|16813.2|16802.2|1411
1606465500000|2020-11-27 08:25:00|16820.2|16807.2|16821.2|16809.2|16838.2|16825.2|16817.2|16806.2|2060
1606465800000|2020-11-27 08:30:00|16821.8|16797.8|16818.4|16794.4|16824|16800|16812.3|16788.3|0
1606466100000|2020-11-27 08:35:00|16818.2|16794.2|16816.4|16792.4|16822.9|16798.9|16813.7|16789.7|293
1606466400000|2020-11-27 08:40:00|16816.7|16792.7|16824.3|16800.3|16824.4|16800.4|16816.2|16792.2|0
1606466700000|2020-11-27 08:45:00|16824.5|16800.5|16833.3|16809.3|16833.3|16809.3|16824.3|16800.3|0
1606467000000|2020-11-27 08:50:00|16833.5|16809.5|16845.8|16821.8|16849.3|16825.3|16833.3|16809.3|0
1606467300000|2020-11-27 08:55:00|16846|16822|16841|16817|16848.4|16824.4|16837.7|16813.7|0
1606467600000|2020-11-27 09:00:00|16841.2|16817.2|16825.2|16814.2|16842.4|16818.4|16821.2|16810.2|398
1606467900000|2020-11-27 09:05:00|16824.2|16813.2|16818.2|16806.2|16825.2|16813.2|16817.2|16806.2|452
1606468200000|2020-11-27 09:10:00|16817.2|16805.2|16821.2|16809.2|16822.2|16811.2|16815.2|16804.2|347
1606468500000|2020-11-27 09:15:00|16822.2|16810.2|16828.2|16817.2|16832.2|16820.2|16820.2|16808.2|501
1606468800000|2020-11-27 09:20:00|16829.2|16818.2|16847.2|16835.2|16847.2|16836.2|16828.2|16817.2|280
1606469100000|2020-11-27 09:25:00|16848.2|16836.2|16848.2|16836.2|16848.2|16837.2|16841.2|16830.2|422
1606469400000|2020-11-27 09:30:00|16849.2|16837.2|16836.2|16824.2|16851.2|16840.2|16835.2|16824.2|296
1606469700000|2020-11-27 09:35:00|16837.2|16825.2|16833.2|16822.2|16838.2|16826.2|16832.2|16821.2|96
1606470000000|2020-11-27 09:40:00|16834.2|16823.2|16845.2|16833.2|16846.2|16834.2|16834.2|16823.2|176
1606470300000|2020-11-27 09:45:00|16844.2|16832.2|16848.2|16836.2|16852.2|16841.2|16843.2|16832.2|425
1606470600000|2020-11-27 09:50:00|16847.2|16835.2|16841.2|16830.2|16849.2|16837.2|16839.2|16827.2|302
1606470900000|2020-11-27 09:55:00|16840.2|16829.2|16839.2|16827.2|16841.2|16829.2|16834.2|16822.2|229
1606471200000|2020-11-27 10:00:00|16840.2|16828.2|16843.2|16832.2|16843.2|16832.2|16838.2|16827.2|203
1606471500000|2020-11-27 10:05:00|16842.2|16831.2|16830.2|16819.2|16842.2|16831.2|16829.2|16818.2|149
1606471800000|2020-11-27 10:10:00|16831.2|16818.2|16838.2|16827.2|16839.2|16827.2|16831.2|16818.2|363
1606472100000|2020-11-27 10:15:00|16837.2|16826.2|16835.2|16824.2|16837.2|16827.2|16832.2|16821.2|174
1606472400000|2020-11-27 10:20:00|16836.2|16823.2|16839.2|16828.2|16840.2|16828.2|16835.2|16823.2|118
1606472700000|2020-11-27 10:25:00|16838.2|16827.2|16833.2|16822.2|16840.2|16828.2|16833.2|16821.2|188
1606473000000|2020-11-27 10:30:00|16834.2|16823.2|16838.2|16826.2|16839.2|16827.2|16834.2|16823.2|132
1606473300000|2020-11-27 10:35:00|16839.2|16827.2|16837.2|16826.2|16840.2|16828.2|16835.2|16824.2|84
1606473600000|2020-11-27 10:40:00|16836.2|16825.2|16835.2|16824.2|16837.2|16825.2|16834.2|16823.2|60
1606473900000|2020-11-27 10:45:00|16834.2|16823.2|16838.2|16826.2|16840.2|16828.2|16834.2|16823.2|98
1606474200000|2020-11-27 10:50:00|16837.2|16825.2|16834.2|16823.2|16837.2|16825.2|16833.2|16822.2|140
1606474500000|2020-11-27 10:55:00|16833.2|16822.2|16836.2|16825.2|16837.2|16826.2|16832.2|16821.2|97
1606474800000|2020-11-27 11:00:00|16837.2|16826.2|16835.2|16824.2|16837.2|16826.2|16834.2|16823.2|41
1606475100000|2020-11-27 11:05:00|16836.2|16825.2|16837.2|16825.2|16837.2|16826.2|16835.2|16825.2|62
1606475400000|2020-11-27 11:10:00|16836.2|16826.2|16842.2|16830.2|16842.2|16831.2|16836.2|16825.2|88
1606475700000|2020-11-27 11:15:00|16841.2|16829.2|16833.2|16822.2|16841.2|16829.2|16833.2|16822.2|106
1606476000000|2020-11-27 11:20:00|16835.2|16823.2|16839.2|16827.2|16839.2|16827.2|16834.2|16823.2|114
1606476300000|2020-11-27 11:25:00|16838.2|16826.2|16842.2|16829.2|16843.2|16831.2|16838.2|16826.2|234
1606476600000|2020-11-27 11:30:00|16841.2|16831.2|16843.2|16831.2|16843.2|16832.2|16837.2|16826.2|174
1606476900000|2020-11-27 11:35:00|16844.2|16832.2|16840.2|16828.2|16845.2|16833.2|16840.2|16828.2|130
1606477200000|2020-11-27 11:40:00|16839.2|16827.2|16840.2|16828.2|16840.2|16828.2|16836.2|16825.2|78
1606477500000|2020-11-27 11:45:00|16839.2|16827.2|16842.2|16830.2|16843.2|16831.2|16839.2|16827.2|57
1606477800000|2020-11-27 11:50:00|16843.2|16831.2|16843.2|16831.2|16844.2|16832.2|16839.2|16828.2|101
1606478100000|2020-11-27 11:55:00|16842.2|16830.2|16842.2|16830.2|16842.2|16831.2|16839.2|16827.2|64
1606478400000|2020-11-27 12:00:00|16843.2|16831.2|16842.2|16830.2|16843.2|16831.2|16838.2|16827.2|94
1606478700000|2020-11-27 12:05:00|16841.2|16829.2|16842.2|16830.2|16843.2|16832.2|16840.2|16829.2|111
1606479000000|2020-11-27 12:10:00|16841.2|16831.2|16840.2|16829.2|16842.2|16831.2|16839.2|16827.2|77
1606479300000|2020-11-27 12:15:00|16839.2|16828.2|16839.2|16827.2|16840.2|16829.2|16838.2|16827.2|107
1606479600000|2020-11-27 12:20:00|16838.2|16828.2|16838.2|16826.2|16839.2|16828.2|16836.2|16825.2|73
1606479900000|2020-11-27 12:25:00|16837.2|16827.2|16837.2|16825.2|16839.2|16827.2|16836.2|16825.2|50
1606480200000|2020-11-27 12:30:00|16836.2|16826.2|16835.2|16824.2|16837.2|16826.2|16835.2|16823.2|36
1606480500000|2020-11-27 12:35:00|16834.2|16823.2|16838.2|16827.2|16838.2|16827.2|16834.2|16823.2|72
1606480800000|2020-11-27 12:40:00|16839.2|16828.2|16836.2|16824.2|16840.2|16829.2|16836.2|16824.2|37
1606481100000|2020-11-27 12:45:00|16835.2|16823.2|16835.2|16823.2|16839.2|16827.2|16835.2|16823.2|60
1606481400000|2020-11-27 12:50:00|16834.2|16824.2|16836.2|16824.2|16836.2|16824.2|16834.2|16823.2|20
1606481700000|2020-11-27 12:55:00|16834.2|16825.2|16838.2|16826.2|16838.2|16826.2|16834.2|16823.2|24
1606482000000|2020-11-27 13:00:00|16837.2|16825.2|16837.2|16826.2|16838.2|16826.2|16835.2|16824.2|48
1606482300000|2020-11-27 13:05:00|16838.2|16827.2|16838.2|16826.2|16841.2|16830.2|16838.2|16826.2|87
1606482600000|2020-11-27 13:10:00|16837.2|16825.2|16837.2|16825.2|16837.2|16825.2|16836.2|16824.2|25
1606482900000|2020-11-27 13:15:00|16836.2|16824.2|16837.2|16825.2|16837.2|16826.2|16834.2|16823.2|56
1606483200000|2020-11-27 13:20:00|16838.2|16826.2|16835.2|16823.2|16838.2|16826.2|16834.2|16823.2|24
1606483500000|2020-11-27 13:25:00|16836.2|16824.2|16835.2|16823.2|16836.2|16825.2|16834.2|16823.2|55
1606483800000|2020-11-27 13:30:00|16834.2|16824.2|16835.2|16824.2|16836.2|16825.2|16834.2|16822.2|64
1606484100000|2020-11-27 13:35:00|16837.2|16825.2|16837.2|16825.2|16838.2|16826.2|16834.2|16823.2|37
1606484400000|2020-11-27 13:40:00|16838.2|16826.2|16845.2|16833.2|16846.2|16835.2|16838.2|16826.2|122
1606484700000|2020-11-27 13:45:00|16844.2|16832.2|16843.2|16831.2|16848.2|16836.2|16842.2|16831.2|75
1606485000000|2020-11-27 13:50:00|16842.2|16830.2|16839.2|16827.2|16842.2|16830.2|16838.2|16827.2|17
1606485300000|2020-11-27 13:55:00|16840.2|16828.2|16839.2|16827.2|16844.2|16833.2|16839.2|16827.2|126
1606485600000|2020-11-27 14:00:00|16838.2|16826.2|16838.2|16826.2|16839.2|16827.2|16834.2|16823.2|386
1606485900000|2020-11-27 14:05:00|16837.2|16824.2|16844.2|16832.2|16844.2|16833.2|16836.2|16824.2|125
1606486200000|2020-11-27 14:10:00|16845.2|16833.2|16838.2|16826.2|16846.2|16834.2|16837.2|16826.2|132
1606486500000|2020-11-27 14:15:00|16837.2|16827.2|16838.2|16827.2|16839.2|16827.2|16837.2|16826.2|56
1606486800000|2020-11-27 14:20:00|16839.2|16826.2|16836.2|16825.2|16839.2|16828.2|16836.2|16825.2|29
1606487100000|2020-11-27 14:25:00|16835.2|16824.2|16828.2|16816.2|16836.2|16824.2|16827.2|16815.2|239
1606487400000|2020-11-27 14:30:00|16829.2|16818.2|16828.2|16816.2|16839.2|16827.2|16822.2|16811.2|850
1606487700000|2020-11-27 14:35:00|16829.2|16817.2|16835.2|16824.2|16837.2|16826.2|16827.2|16816.2|475
1606488000000|2020-11-27 14:40:00|16836.2|16825.2|16831.2|16819.2|16836.2|16825.2|16828.2|16816.2|340
1606488300000|2020-11-27 14:45:00|16832.2|16820.2|16824.2|16813.2|16833.2|16821.2|16823.2|16812.2|367
1606488600000|2020-11-27 14:50:00|16825.2|16814.2|16827.2|16816.2|16828.2|16817.2|16823.2|16812.2|401
1606488900000|2020-11-27 14:55:00|16828.2|16817.2|16825.2|16813.2|16829.2|16817.2|16823.2|16812.2|358
1606489200000|2020-11-27 15:00:00|16826.2|16814.2|16823.2|16811.2|16829.2|16817.2|16823.2|16811.2|284
1606489500000|2020-11-27 15:05:00|16822.2|16812.2|16829.2|16818.2|16831.2|16820.2|16822.2|16811.2|406
1606489800000|2020-11-27 15:10:00|16830.2|16817.2|16839.2|16827.2|16839.2|16828.2|16827.2|16816.2|457
1606490100000|2020-11-27 15:15:00|16840.2|16828.2|16847.2|16835.2|16849.2|16837.2|16839.2|16827.2|350
1606490400000|2020-11-27 15:20:00|16848.2|16836.2|16856.2|16844.2|16857.2|16846.2|16847.2|16836.2|586
1606490700000|2020-11-27 15:25:00|16855.2|16845.2|16862.2|16850.2|16863.2|16852.2|16853.2|16841.2|618
1606491000000|2020-11-27 15:30:00|16863.2|16851.2|16873.2|16862.2|16873.2|16862.2|16862.2|16851.2|695
1606491300000|2020-11-27 15:35:00|16872.2|16861.2|16870.2|16858.2|16872.2|16861.2|16866.2|16855.2|592
1606491600000|2020-11-27 15:40:00|16869.2|16859.2|16869.2|16858.2|16872.2|16861.2|16864.2|16853.2|484
1606491900000|2020-11-27 15:45:00|16870.2|16859.2|16869.2|16858.2|16874.2|16862.2|16868.2|16857.2|327
1606492200000|2020-11-27 15:50:00|16868.2|16857.2|16866.2|16855.2|16870.2|16858.2|16865.2|16854.2|202
1606492500000|2020-11-27 15:55:00|16867.2|16856.2|16866.2|16855.2|16870.2|16859.2|16864.2|16853.2|192
1606492800000|2020-11-27 16:00:00|16865.2|16854.2|16862.2|16850.2|16867.2|16855.2|16860.2|16849.2|181
1606493100000|2020-11-27 16:05:00|16861.2|16851.2|16867.2|16855.2|16867.2|16855.2|16860.2|16849.2|256
1606493400000|2020-11-27 16:10:00|16866.2|16856.2|16853.2|16841.2|16867.2|16856.2|16853.2|16841.2|94
1606493700000|2020-11-27 16:15:00|16852.2|16840.2|16851.2|16840.2|16852.2|16840.2|16847.2|16835.2|345
1606494000000|2020-11-27 16:20:00|16852.2|16841.2|16854.2|16843.2|16856.2|16845.2|16852.2|16841.2|167
1606494300000|2020-11-27 16:25:00|16855.2|16844.2|16855.2|16844.2|16856.2|16844.2|16852.2|16841.2|107
1606494600000|2020-11-27 16:30:00|16856.2|16845.2|16856.2|16845.2|16861.2|16850.2|16853.2|16842.2|219
1606494900000|2020-11-27 16:35:00|16855.2|16844.2|16854.2|16842.2|16856.2|16845.2|16849.2|16838.2|216
1606495200000|2020-11-27 16:40:00|16853.2|16843.2|16856.2|16844.2|16856.2|16844.2|16850.2|16839.2|97
1606495500000|2020-11-27 16:45:00|16855.2|16843.2|16850.2|16839.2|16856.2|16843.2|16850.2|16838.2|201
1606495800000|2020-11-27 16:50:00|16849.2|16838.2|16848.2|16836.2|16850.2|16838.2|16844.2|16833.2|246
1606496100000|2020-11-27 16:55:00|16847.2|16835.2|16838.2|16827.2|16847.2|16836.2|16835.2|16824.2|321
1606496400000|2020-11-27 17:00:00|16840.2|16828.2|16836.2|16824.2|16842.2|16830.2|16834.2|16823.2|322
1606496700000|2020-11-27 17:05:00|16837.2|16825.2|16834.2|16823.2|16838.2|16827.2|16833.2|16822.2|198
1606497000000|2020-11-27 17:10:00|16835.2|16822.2|16833.2|16821.2|16835.2|16823.2|16832.2|16820.2|201
1606497300000|2020-11-27 17:15:00|16834.2|16822.2|16839.2|16827.2|16839.2|16828.2|16833.2|16821.2|132
1606497600000|2020-11-27 17:20:00|16838.2|16828.2|16837.2|16825.2|16840.2|16829.2|16836.2|16825.2|142
1606497900000|2020-11-27 17:25:00|16838.2|16826.2|16835.2|16823.2|16838.2|16827.2|16834.2|16823.2|102
1606498200000|2020-11-27 17:30:00|16834.2|16822.2|16836.2|16824.2|16836.2|16825.2|16833.2|16821.2|58
1606498500000|2020-11-27 17:35:00|16837.2|16825.2|16837.2|16825.2|16837.2|16826.2|16834.2|16823.2|107
1606498800000|2020-11-27 17:40:00|16836.2|16826.2|16838.2|16827.2|16839.2|16827.2|16836.2|16825.2|31
1606499100000|2020-11-27 17:45:00|16839.2|16826.2|16841.2|16829.2|16842.2|16830.2|16838.2|16826.2|62
1606499400000|2020-11-27 17:50:00|16842.2|16828.2|16844.2|16832.2|16844.2|16832.2|16839.2|16827.2|47
1606499700000|2020-11-27 17:55:00|16843.2|16831.2|16848.2|16836.2|16851.2|16838.2|16839.2|16826.2|204
1606500000000|2020-11-27 18:00:00|16847.2|16835.2|16847.2|16835.2|16848.2|16836.2|16845.2|16833.2|35
1606500300000|2020-11-27 18:05:00|16846.2|16836.2|16848.2|16836.2|16848.2|16836.2|16846.2|16834.2|1
1606500600000|2020-11-27 18:10:00|16847.2|16837.2|16851.2|16839.2|16851.2|16839.2|16847.2|16836.2|11
1606500900000|2020-11-27 18:15:00|16850.2|16838.2|16850.2|16838.2|16850.2|16838.2|16850.2|16838.2|4
1606501200000|2020-11-27 18:20:00|16851.2|16839.2|16849.2|16837.2|16851.2|16839.2|16849.2|16837.2|6
1606501500000|2020-11-27 18:25:00|16850.2|16838.2|16851.2|16840.2|16852.2|16841.2|16850.2|16838.2|10
1606501800000|2020-11-27 18:30:00|16852.2|16838.2|16849.2|16836.2|16852.2|16838.2|16849.2|16836.2|36
1606502100000|2020-11-27 18:35:00|16847.2|16835.2|16849.2|16836.2|16849.2|16836.2|16847.2|16834.2|4
1606502400000|2020-11-27 18:40:00|16850.2|16837.2|16850.2|16837.2|16850.2|16837.2|16850.2|16837.2|1
1606502700000|2020-11-27 18:45:00|16852.2|16839.2|16850.2|16839.2|16852.2|16839.2|16849.2|16838.2|16
1606503000000|2020-11-27 18:50:00|16851.2|16840.2|16849.2|16837.2|16852.2|16841.2|16849.2|16837.2|78
1606503300000|2020-11-27 18:55:00|16846.2|16838.2|16848.2|16835.2|16848.2|16838.2|16846.2|16834.2|121
1606503600000|2020-11-27 19:00:00|||||||||2
1606503900000|2020-11-27 19:05:00|16849.2|16836.2|16848.2|16834.2|16849.2|16836.2|16848.2|16834.2|14
1606504200000|2020-11-27 19:10:00|16847.2|16835.2|16848.2|16835.2|16848.2|16835.2|16846.2|16835.2|8
1606504500000|2020-11-27 19:15:00|||||||||1
1606504800000|2020-11-27 19:20:00||16836.2||16836.2||16836.2||16836.2|0
1606505400000|2020-11-27 19:30:00|16849.2||16849.2||16849.2||16849.2||3
1606505700000|2020-11-27 19:35:00|16848.2|16837.2|16848.2|16835.2|16848.2|16837.2|16848.2|16835.2|21
1606506000000|2020-11-27 19:40:00|16846.7|16836.7|16846.7|16836.7|16846.7|16836.7|16846.7|16836.7|2
1606506300000|2020-11-27 19:45:00|16847.2|16837.2|16848.7|16838.7|16848.7|16838.7|16847.2|16837.2|2
1606506600000|2020-11-27 19:50:00|16849.7|16839.7|16850.7|16840.7|16851.7|16841.7|16849.7|16839.7|12
1606506900000|2020-11-27 19:55:00|16851.2|16841.2|16851.7|16841.7|16851.7|16841.7|16851.2|16841.2|4
1606507200000|2020-11-27 20:00:00|16852.2|16842.2|16852.2|16842.2|16852.2|16842.2|16852.2|16842.2|0
1606507500000|2020-11-27 20:05:00|16852.7|16842.7|16847.7|16837.7|16852.7|16842.7|16847.7|16837.7|50
1606507800000|2020-11-27 20:10:00|16847.2|16837.2|16849.7|16839.7|16849.7|16839.7|16847.2|16837.2|4
1606508100000|2020-11-27 20:15:00|16850.7|16840.7|16850.7|16840.7|16850.7|16840.7|16850.7|16840.7|0
1606508400000|2020-11-27 20:20:00|16851.2|16841.2|16853.2|16843.2|16853.2|16843.2|16851.2|16841.2|6
1606508700000|2020-11-27 20:25:00|||||||||10
1606509000000|2020-11-27 20:30:00|16854.7|16844.7|16852.2|16842.2|16854.7|16844.7|16849.7|16839.7|41
1606509300000|2020-11-27 20:35:00|16851.7|16841.7|16852.2|16842.2|16852.2|16842.2|16850.7|16840.7|5
1606509600000|2020-11-27 20:40:00|16853.7|16843.7|16852.7|16842.7|16853.7|16843.7|16852.7|16842.7|10
1606509900000|2020-11-27 20:45:00|16852.2|16842.2|16851.7|16841.7|16852.2|16842.2|16850.7|16840.7|2
1606510200000|2020-11-27 20:50:00|16851.2|16841.2|16851.7|16841.7|16852.7|16842.7|16850.7|16840.7|6
1606510500000|2020-11-27 20:55:00|16854.2|16844.2|16846.7|16836.7|16854.2|16844.2|16844.7|16834.7|30
1606510800000|2020-11-27 21:00:00|16844.2|16834.2|16844.2|16834.2|16844.2|16834.2|16844.2|16834.2|3
1606690800000|2020-11-29 23:00:00|16882.5|16858.5|16883|16859|16884.7|16860.7|16880|16856|0
1606691100000|2020-11-29 23:05:00|16882.1|16858.1|16880.8|16856.8|16884.7|16860.7|16879.9|16855.9|0
1606691400000|2020-11-29 23:10:00|16879.9|16855.9|16882.6|16858.6|16882.6|16858.6|16879.1|16855.1|0
1606691700000|2020-11-29 23:15:00|16883|16859|16886.7|16862.7|16886.8|16862.8|16879.9|16855.9|0
1606692000000|2020-11-29 23:20:00|16885.9|16861.9|16885.5|16861.5|16886.5|16862.5|16882.9|16858.9|0
1606692300000|2020-11-29 23:25:00|16885|16861|16893.3|16869.3|16894.1|16870.1|16884.7|16860.7|0
1606692600000|2020-11-29 23:30:00|16894.1|16870.1|16884.9|16860.9|16895|16871|16884|16860|0
1606692900000|2020-11-29 23:35:00|16884.4|16860.4|16884.7|16860.7|16886.6|16862.6|16881.4|16857.4|0
1606693200000|2020-11-29 23:40:00|16884.3|16860.3|16885.1|16861.1|16887.2|16863.2|16883.9|16859.9|0
1606693500000|2020-11-29 23:45:00|16884.7|16860.7|16879.4|16855.4|16884.7|16860.7|16878.8|16854.8|0
1606693800000|2020-11-29 23:50:00|16879|16855|16877.6|16853.6|16881.2|16857.2|16872.5|16848.5|0
1606694100000|2020-11-29 23:55:00|16875.9|16851.9|16869.7|16845.7|16876.7|16852.7|16863.7|16839.7|0
1606694400000|2020-11-30 00:00:00|16868|16844|16866|16842|16870.6|16846.6|16856.4|16832.4|0
1606694700000|2020-11-30 00:05:00|16865.5|16841.5|16871.6|16847.6|16872|16848|16863.2|16839.2|0
1606695000000|2020-11-30 00:10:00|16870.7|16846.7|16872.4|16848.4|16873.3|16849.3|16867.2|16843.2|0
1606695300000|2020-11-30 00:15:00|16871.6|16847.6|16846.8|16822.8|16873.3|16849.3|16842.2|16818.2|0
1606695600000|2020-11-30 00:20:00|16846.4|16822.4|16835.3|16811.3|16847|16823|16833.5|16809.5|0
1606695900000|2020-11-30 00:25:00|16835|16811|16847.5|16823.5|16851.9|16827.9|16835|16811|0
1606696200000|2020-11-30 00:30:00|16847.3|16823.3|16844.2|16820.2|16848.7|16824.7|16833.4|16809.4|0
1606696500000|2020-11-30 00:35:00|16843.9|16819.9|16842.1|16818.1|16851.1|16827.1|16837.1|16813.1|0
1606696800000|2020-11-30 00:40:00|16843.3|16819.3|16845.4|16821.4|16846.2|16822.2|16841.2|16817.2|0
1606697100000|2020-11-30 00:45:00|16845.1|16821.1|16835.5|16811.5|16849.5|16825.5|16834.3|16810.3|0
1606697400000|2020-11-30 00:50:00|16835.2|16811.2|16842.7|16818.7|16843.4|16819.4|16833.8|16809.8|0
1606697700000|2020-11-30 00:55:00|16843|16819|16875.2|16851.2|16878.4|16854.4|16833.8|16809.8|0
1606698000000|2020-11-30 01:00:00|16876.4|16852.4|16883.1|16873.1|16926.6|16916.6|16872.6|16852.4|5937
1606698300000|2020-11-30 01:05:00|16882.6|16872.6|16879.1|16869.1|16890.6|16880.6|16873.6|16863.6|2037
1606698600000|2020-11-30 01:10:00|16879.6|16869.6|16870.6|16860.6|16883.6|16873.6|16852.1|16842.1|2662
1606698900000|2020-11-30 01:15:00|16870.1|16860.1|16849.1|16839.1|16874.6|16864.6|16846.1|16836.1|2151
1606699200000|2020-11-30 01:20:00|16848.6|16838.6|16845.6|16835.6|16849.1|16839.1|16829.6|16819.6|1883
1606699500000|2020-11-30 01:25:00|16845.1|16835.1|16903.1|16893.1|16908.1|16898.1|16843.6|16833.6|4510
1606699800000|2020-11-30 01:30:00|16902.6|16892.6|17022.6|17012.6|17029.6|17019.6|16902.6|16892.6|20647
1606700100000|2020-11-30 01:35:00|17024.6|17014.6|17166.1|17156.1|17166.6|17156.6|17022.6|17012.6|14612
1606700400000|2020-11-30 01:40:00|17169.1|17159.1|17087.6|17077.6|17176.6|17166.6|17063.1|17053.1|15502
1606700700000|2020-11-30 01:45:00|17088.1|17078.1|17014.1|17004.1|17112.1|17102.1|17008.1|16998.1|10320
1606701000000|2020-11-30 01:50:00|17015.1|17005.1|17114.1|17104.1|17126.1|17116.1|17011.1|17001.1|8017
1606701300000|2020-11-30 01:55:00|17112.1|17102.1|17090.1|17080.1|17129.1|17119.1|17087.1|17077.1|7989
1606701600000|2020-11-30 02:00:00|17089.1|17079.1|17083.1|17073.1|17100.1|17090.1|17067.1|17057.1|7324
1606701900000|2020-11-30 02:05:00|17084.1|17074.1|17087.1|17077.1|17118.1|17108.1|17072.1|17062.1|6369
1606702200000|2020-11-30 02:10:00|17088.1|17078.1|17083.1|17073.1|17093.1|17083.1|17064.1|17054.1|3808
1606702500000|2020-11-30 02:15:00|17086.1|17076.1|17082.1|17072.1|17094.1|17084.1|17052.1|17042.1|2929
1606702800000|2020-11-30 02:20:00|17083.1|17073.1|17081.1|17071.1|17101.1|17091.1|17057.1|17047.1|2487
1606703100000|2020-11-30 02:25:00|17080.1|17070.1|17089.1|17079.1|17089.1|17079.1|17058.1|17048.1|3717
1606703400000|2020-11-30 02:30:00|17088.1|17078.1|17108.1|17098.1|17113.1|17103.1|17085.1|17075.1|3407
1606703700000|2020-11-30 02:35:00|17109.1|17099.1|17117.1|17107.1|17117.1|17107.1|17093.1|17083.1|2040
1606704000000|2020-11-30 02:40:00|17118.1|17108.1|17109.1|17099.1|17151.1|17141.1|17108.1|17098.1|4527
1606704300000|2020-11-30 02:45:00|17108.1|17098.1|17099.1|17089.1|17122.1|17112.1|17092.1|17082.1|3200
1606704600000|2020-11-30 02:50:00|17100.1|17090.1|17072.1|17062.1|17100.1|17090.1|17068.1|17058.1|5096
1606704900000|2020-11-30 02:55:00|17073.1|17063.1|17066.1|17056.1|17080.1|17070.1|17058.1|17048.1|3475
1606705200000|2020-11-30 03:00:00|17067.1|17057.1|17086.1|17076.1|17095.1|17085.1|17063.1|17053.1|3314
1606705500000|2020-11-30 03:05:00|17085.1|17075.1|17076.1|17066.1|17095.1|17085.1|17067.1|17057.1|3303
1606705800000|2020-11-30 03:10:00|17074.1|17064.1|17095.1|17085.1|17107.1|17097.1|17067.1|17057.1|3085
1606706100000|2020-11-30 03:15:00|17096.1|17086.1|17103.1|17093.1|17105.1|17095.1|17084.1|17074.1|2979
1606706400000|2020-11-30 03:20:00|17102.1|17092.1|17092.1|17082.1|17118.1|17108.1|17087.1|17077.1|3185
1606706700000|2020-11-30 03:25:00|17090.1|17080.1|17050.1|17040.1|17092.1|17082.1|17049.1|17039.1|3075
1606707000000|2020-11-30 03:30:00|17049.1|17039.1|17057.1|17047.1|17058.1|17048.1|17044.1|17034.1|957
1606707300000|2020-11-30 03:35:00|17058.1|17048.1|17063.1|17053.1|17066.1|17056.1|17053.1|17043.1|631
1606707600000|2020-11-30 03:40:00|17064.1|17054.1|17064.1|17054.1|17076.1|17066.1|17062.1|17052.1|466
1606707900000|2020-11-30 03:45:00|17063.1|17053.1|17070.1|17060.1|17070.1|17060.1|17061.1|17051.1|423
1606708200000|2020-11-30 03:50:00|17069.1|17059.1|17063.1|17053.1|17069.1|17059.1|17059.1|17049.1|464
1606708500000|2020-11-30 03:55:00|17062.1|17052.1|17068.1|17058.1|17068.1|17058.1|17062.1|17052.1|226
1606708800000|2020-11-30 04:00:00|17069.1|17059.1|17066.1|17056.1|17070.1|17060.1|17066.1|17056.1|218
1606709100000|2020-11-30 04:05:00|17065.1|17055.1|17053.1|17043.1|17065.1|17055.1|17051.1|17041.1|286
1606709400000|2020-11-30 04:10:00|17051.1|17041.1|17054.1|17044.1|17056.1|17046.1|17049.1|17039.1|169
1606709700000|2020-11-30 04:15:00|17055.1|17045.1|17051.1|17041.1|17060.1|17050.1|17050.1|17040.1|221
1606710000000|2020-11-30 04:20:00|17053.1|17043.1|17043.1|17033.1|17053.1|17043.1|17043.1|17033.1|238
1606710300000|2020-11-30 04:25:00|17042.1|17032.1|17040.1|17030.1|17047.1|17037.1|17038.1|17028.1|249
1606710600000|2020-11-30 04:30:00|17042.1|17032.1|17044.1|17034.1|17045.1|17035.1|17040.1|17030.1|248
1606710900000|2020-11-30 04:35:00|17043.1|17033.1|17039.1|17029.1|17043.1|17033.1|17036.1|17026.1|377
1606711200000|2020-11-30 04:40:00|17041.1|17031.1|17046.1|17036.1|17047.1|17037.1|17041.1|17031.1|274
1606711500000|2020-11-30 04:45:00|17047.1|17037.1|17047.1|17037.1|17049.1|17039.1|17042.1|17032.1|1050
1606711800000|2020-11-30 04:50:00|17048.1|17038.1|17048.1|17038.1|17050.1|17040.1|17046.1|17036.1|209
1606712100000|2020-11-30 04:55:00|17047.1|17037.1|17042.1|17032.1|17051.1|17041.1|17041.1|17031.1|522
1606712400000|2020-11-30 05:00:00|17046.1|17036.1|17011.1|17001.1|17054.1|17044.1|16970.1|16960.1|12346
1606712700000|2020-11-30 05:05:00|17009.1|16999.1|16957.1|16947.1|17010.1|17000.1|16951.1|16941.1|6571
1606713000000|2020-11-30 05:10:00|16956.1|16946.1|16902.1|16892.1|16956.1|16946.1|16902.1|16892.1|7967
1606713300000|2020-11-30 05:15:00|16901.1|16891.1|16926.1|16916.1|16928.1|16918.1|16891.1|16881.1|10696
1606713600000|2020-11-30 05:20:00|16925.1|16915.1|16912.1|16902.1|16928.1|16918.1|16904.1|16894.1|4200
1606713900000|2020-11-30 05:25:00|16910.1|16900.1|16883.1|16873.1|16911.1|16901.1|16883.1|16873.1|3574
1606714200000|2020-11-30 05:30:00|16882.1|16872.1|16881.1|16871.1|16889.1|16879.1|16842.1|16832.1|7377
1606714500000|2020-11-30 05:35:00|16882.1|16872.1|16889.1|16879.1|16901.1|16891.1|16878.1|16868.1|3416
1606714800000|2020-11-30 05:40:00|16888.1|16878.1|16908.1|16898.1|16908.1|16898.1|16887.1|16877.1|2430
1606715100000|2020-11-30 05:45:00|16909.1|16899.1|16883.1|16873.1|16909.1|16899.1|16880.1|16870.1|2232
1606715400000|2020-11-30 05:50:00|16884.1|16874.1|16882.1|16872.1|16886.1|16876.1|16861.1|16851.1|2476
1606715700000|2020-11-30 05:55:00|16881.1|16871.1|16884.1|16874.1|16901.1|16891.1|16881.1|16871.1|2454
1606716000000|2020-11-30 06:00:00|16883.1|16873.1|16896.1|16886.1|16909.1|16899.1|16877.1|16867.1|3224
1606716300000|2020-11-30 06:05:00|16895.1|16885.1|16888.1|16878.1|16915.1|16905.1|16887.1|16877.1|2196
1606716600000|2020-11-30 06:10:00|16887.1|16877.1|16846.1|16836.1|16900.1|16890.1|16846.1|16836.1|3093
1606716900000|2020-11-30 06:15:00|16847.1|16837.1|16779.1|16769.1|16856.1|16846.1|16776.1|16766.1|5311
1606717200000|2020-11-30 06:20:00|16777.1|16767.1|16749.1|16739.1|16818.1|16808.1|16748.1|16738.1|5261
1606717500000|2020-11-30 06:25:00|16748.1|16738.1|16765.1|16755.1|16769.1|16759.1|16723.1|16713.1|6580
1606717800000|2020-11-30 06:30:00|16761.1|16751.1|16753.1|16743.1|16774.1|16764.1|16745.1|16735.1|3767
1606718100000|2020-11-30 06:35:00|16754.1|16744.1|16694.1|16684.1|16755.1|16745.1|16683.1|16673.1|6560
1606718400000|2020-11-30 06:40:00|16692.1|16682.1|16708.1|16698.1|16723.1|16713.1|16688.1|16678.1|5798
1606718700000|2020-11-30 06:45:00|16710.1|16700.1|16747.1|16737.1|16763.1|16753.1|16709.1|16699.1|5897
1606719000000|2020-11-30 06:50:00|16748.1|16738.1|16710.1|16700.1|16754.1|16744.1|16710.1|16700.1|4978
1606719300000|2020-11-30 06:55:00|16711.1|16701.1|16692.1|16682.1|16718.1|16708.1|16677.1|16667.1|9964
1606719600000|2020-11-30 07:00:00|16691.1|16681.1|16689.1|16679.1|16693.1|16683.1|16669.1|16659.1|3575
1606719900000|2020-11-30 07:05:00|16687.1|16677.1|16702.1|16692.1|16702.1|16692.1|16686.1|16676.1|928
1606720200000|2020-11-30 07:10:00|16701.1|16691.1|16708.1|16698.1|16709.1|16699.1|16699.1|16689.1|1482
1606720500000|2020-11-30 07:15:00|16709.1|16699.1|16691.1|16681.1|16709.1|16699.1|16691.1|16681.1|756
1606720800000|2020-11-30 07:20:00|16693.1|16683.1|16703.1|16693.1|16703.1|16693.1|16687.1|16677.1|668
1606721100000|2020-11-30 07:25:00|16702.1|16692.1|16690.1|16680.1|16707.1|16697.1|16690.1|16680.1|689
1606721400000|2020-11-30 07:30:00|16693.1|16683.1|16709.1|16699.1|16723.1|16713.1|16693.1|16683.1|990
1606721700000|2020-11-30 07:35:00|16710.1|16700.1|16711.1|16701.1|16713.1|16703.1|16707.1|16697.1|282
1606722000000|2020-11-30 07:40:00|16710.1|16700.1|16693.1|16683.1|16710.1|16700.1|16692.1|16682.1|973
1606722300000|2020-11-30 07:45:00|16694.1|16684.1|16699.1|16689.1|16706.1|16696.1|16690.1|16680.1|1627
1606722600000|2020-11-30 07:50:00|16698.1|16688.1|16690.1|16680.1|16699.1|16689.1|16688.1|16678.1|766
1606722900000|2020-11-30 07:55:00|16691.1|16681.1|16677.1|16667.1|16694.1|16684.1|16674.1|16664.1|1529
1606723200000|2020-11-30 08:00:00|16678.1|16666.1|16685.1|16674.1|16688.1|16677.1|16671.1|16659.1|1184
1606723500000|2020-11-30 08:05:00|16684.1|16673.1|16665.1|16654.1|16689.1|16678.1|16665.1|16654.1|1614
1606723800000|2020-11-30 08:10:00|16666.1|16655.1|16660.1|16649.1|16676.1|16665.1|16658.1|16647.1|1920
1606724100000|2020-11-30 08:15:00|16661.1|16650.1|16656.1|16644.1|16674.1|16663.1|16653.1|16642.1|1942
1606724400000|2020-11-30 08:20:00|16655.1|16645.1|16662.1|16651.1|16678.1|16667.1|16653.1|16642.1|1864
1606724700000|2020-11-30 08:25:00|16663.1|16652.1|16675.1|16664.1|16682.1|16670.1|16663.1|16652.1|910
1606725000000|2020-11-30 08:30:00|16686.5|16662.5|16701.8|16677.8|16703.1|16679.1|16683.7|16659.7|0
1606725300000|2020-11-30 08:35:00|16702.2|16678.2|16709.5|16685.5|16714.1|16690.1|16702.2|16678.2|1557
1606725600000|2020-11-30 08:40:00|16709|16685|16715.1|16691.1|16718.7|16694.7|16708|16684|0
1606725900000|2020-11-30 08:45:00|16715.3|16691.3|16707.5|16683.5|16719.4|16695.4|16704|16680|0
1606726200000|2020-11-30 08:50:00|16707|16683|16710.1|16686.1|16713.5|16689.5|16706.6|16682.6|0
1606726500000|2020-11-30 08:55:00|16709.7|16685.7|16712|16688|16717.5|16693.5|16704.5|16680.5|0
1606726800000|2020-11-30 09:00:00|16695.1|16684.1|16688.1|16677.1|16695.1|16684.1|16671.1|16660.1|847
1606727100000|2020-11-30 09:05:00|16689.1|16678.1|16687.1|16675.1|16690.1|16679.1|16685.1|16674.1|167
1606727400000|2020-11-30 09:10:00|16686.1|16674.1|16698.1|16687.1|16699.1|16687.1|16686.1|16674.1|244
1606727700000|2020-11-30 09:15:00|16704.1|16691.1|16705.1|16693.1|16712.1|16701.1|16699.1|16687.1|940
1606728000000|2020-11-30 09:20:00|16704.1|16691.1|16693.1|16682.1|16705.1|16693.1|16687.1|16675.1|447
1606728300000|2020-11-30 09:25:00|16690.1|16681.1|16691.1|16679.1|16694.1|16683.1|16690.1|16679.1|201
1606728600000|2020-11-30 09:30:00|16692.1|16681.1|16691.1|16679.1|16694.1|16683.1|16689.1|16678.1|113
1606728900000|2020-11-30 09:35:00|16690.1|16680.1|16699.1|16687.1|16699.1|16687.1|16688.1|16676.1|479
1606729200000|2020-11-30 09:40:00|16700.1|16688.1|16693.1|16681.1|16703.1|16690.1|16692.1|16681.1|277
1606729500000|2020-11-30 09:45:00|16694.1|16682.1|16687.1|16675.1|16695.1|16683.1|16686.1|16675.1|302
1606729800000|2020-11-30 09:50:00|16686.1|16676.1|16678.1|16666.1|16688.1|16676.1|16675.1|16664.1|478
1606730100000|2020-11-30 09:55:00|16679.1|16667.1|16677.1|16665.1|16679.1|16668.1|16675.1|16663.1|491
1606730400000|2020-11-30 10:00:00|16678.1|16666.1|16678.1|16667.1|16678.1|16667.1|16675.1|16664.1|76
1606730700000|2020-11-30 10:05:00|16679.1|16668.1|16666.1|16654.1|16679.1|16668.1|16663.1|16651.1|486
1606731000000|2020-11-30 10:10:00|16665.1|16655.1|16675.1|16664.1|16676.1|16664.1|16665.1|16655.1|85
1606731300000|2020-11-30 10:15:00|16676.1|16663.1|16684.1|16673.1|16684.1|16673.1|16675.1|16663.1|42
1606731600000|2020-11-30 10:20:00|16685.1|16674.1|16678.1|16667.1|16686.1|16674.1|16677.1|16666.1|83
1606731900000|2020-11-30 10:25:00|16677.1|16666.1|16684.1|16673.1|16684.1|16673.1|16677.1|16665.1|82
1606732200000|2020-11-30 10:30:00|16685.1|16674.1|16688.1|16677.1|16691.1|16680.1|16684.1|16674.1|57
1606732500000|2020-11-30 10:35:00|16689.1|16678.1|16689.1|16678.1|16693.1|16681.1|16683.1|16672.1|101
1606732800000|2020-11-30 10:40:00|16690.1|16677.1|16694.1|16683.1|16694.1|16683.1|16688.1|16676.1|84
1606733100000|2020-11-30 10:45:00|16693.1|16682.1|16683.1|16672.1|16693.1|16683.1|16683.1|16671.1|251
1606733400000|2020-11-30 10:50:00|16684.1|16671.1|16687.1|16675.1|16688.1|16676.1|16679.1|16668.1|332
1606733700000|2020-11-30 10:55:00|16686.1|16674.1|16680.1|16668.1|16686.1|16674.1|16680.1|16668.1|106
1606734000000|2020-11-30 11:00:00|16681.1|16669.1|16681.1|16669.1|16681.1|16670.1|16678.1|16667.1|33
1606734300000|2020-11-30 11:05:00|16680.1|16670.1|16683.1|16670.1|16683.1|16672.1|16680.1|16669.1|61
1606734600000|2020-11-30 11:10:00|16682.1|16669.1|16681.1|16670.1|16683.1|16670.1|16678.1|16667.1|109
1606734900000|2020-11-30 11:15:00|16680.1|16669.1|16683.1|16672.1|16684.1|16672.1|16678.1|16667.1|104
1606735200000|2020-11-30 11:20:00|16682.1|16671.1|16681.1|16669.1|16682.1|16671.1|16679.1|16668.1|37
1606735500000|2020-11-30 11:25:00|16682.1|16670.1|16682.1|16670.1|16683.1|16672.1|16681.1|16669.1|27
1606735800000|2020-11-30 11:30:00|16683.1|16671.1|16670.1|16658.1|16686.1|16675.1|16669.1|16658.1|221
1606736100000|2020-11-30 11:35:00|16669.1|16657.1|16674.1|16663.1|16675.1|16664.1|16667.1|16655.1|165
1606736400000|2020-11-30 11:40:00|16673.1|16662.1|16675.1|16663.1|16676.1|16665.1|16671.1|16659.1|112
1606736700000|2020-11-30 11:45:00|16676.1|16664.1|16697.1|16685.1|16697.1|16685.1|16676.1|16664.1|101
1606737000000|2020-11-30 11:50:00|16698.1|16686.1|16693.1|16681.1|16700.1|16689.1|16691.1|16680.1|130
1606737300000|2020-11-30 11:55:00|16694.1|16682.1|16693.1|16681.1|16695.1|16684.1|16689.1|16677.1|62
1606737600000|2020-11-30 12:00:00|16692.1|16680.1|16696.1|16685.1|16700.1|16689.1|16692.1|16680.1|45
1606737900000|2020-11-30 12:05:00|16697.1|16686.1|16700.1|16688.1|16702.1|16691.1|16696.1|16685.1|97
1606738200000|2020-11-30 12:10:00|16701.1|16689.1|16701.1|16689.1|16702.1|16691.1|16700.1|16689.1|59
1606738500000|2020-11-30 12:15:00|16700.1|16690.1|16706.1|16694.1|16709.1|16697.1|16700.1|16688.1|152
1606738800000|2020-11-30 12:20:00|16705.1|16695.1|16712.1|16700.1|16715.1|16704.1|16705.1|16694.1|145
1606739100000|2020-11-30 12:25:00|16711.1|16701.1|16711.1|16699.1|16712.1|16701.1|16708.1|16697.1|137
1606739400000|2020-11-30 12:30:00|16712.1|16700.1|16722.1|16711.1|16722.1|16711.1|16711.1|16700.1|137
1606739700000|2020-11-30 12:35:00|16723.1|16710.1|16728.1|16717.1|16728.1|16717.1|16720.1|16708.1|242
1606740000000|2020-11-30 12:40:00|16729.1|16718.1|16722.1|16711.1|16730.1|16719.1|16722.1|16711.1|238
1606740300000|2020-11-30 12:45:00|16723.1|16712.1|16719.1|16707.1|16723.1|16712.1|16718.1|16706.1|89
1606740600000|2020-11-30 12:50:00|16718.1|16706.1|16716.1|16704.1|16719.1|16708.1|16716.1|16704.1|52
1606740900000|2020-11-30 12:55:00|16715.1|16705.1|16714.1|16702.1|16715.1|16705.1|16712.1|16701.1|110
1606741200000|2020-11-30 13:00:00|16713.1|16701.1|16721.1|16710.1|16724.1|16713.1|16712.1|16700.1|188
1606741500000|2020-11-30 13:05:00|16722.1|16711.1|16714.1|16703.1|16724.1|16712.1|16714.1|16702.1|128
1606741800000|2020-11-30 13:10:00|16715.1|16704.1|16724.1|16713.1|16724.1|16713.1|16714.1|16703.1|112
1606742100000|2020-11-30 13:15:00|16725.1|16714.1|16723.1|16711.1|16730.1|16719.1|16721.1|16710.1|241
1606742400000|2020-11-30 13:20:00|16722.1|16712.1|16720.1|16709.1|16723.1|16712.1|16719.1|16708.1|96
1606742700000|2020-11-30 13:25:00|16721.1|16710.1|16723.1|16712.1|16724.1|16713.1|16719.1|16707.1|307
1606743000000|2020-11-30 13:30:00|16724.1|16713.1|16725.1|16713.1|16728.1|16716.1|16723.1|16711.1|167
1606743300000|2020-11-30 13:35:00|16724.1|16714.1|16729.1|16718.1|16732.1|16721.1|16724.1|16714.1|132
1606743600000|2020-11-30 13:40:00|16730.1|16717.1|16738.1|16726.1|16738.1|16726.1|16729.1|16717.1|147
1606743900000|2020-11-30 13:45:00|16739.1|16727.1|16735.1|16723.1|16740.1|16728.1|16733.1|16722.1|123
1606744200000|2020-11-30 13:50:00|16734.1|16722.1|16736.1|16724.1|16736.1|16725.1|16733.1|16721.1|103
1606744500000|2020-11-30 13:55:00|16737.1|16725.1|16739.1|16728.1|16742.1|16730.1|16737.1|16725.1|111
1606744800000|2020-11-30 14:00:00|16738.1|16727.1|16741.1|16729.1|16741.1|16730.1|16737.1|16725.1|86
1606745100000|2020-11-30 14:05:00|16742.1|16730.1|16737.1|16726.1|16744.1|16732.1|16737.1|16726.1|65
1606745400000|2020-11-30 14:10:00|16738.1|16725.1|16733.1|16722.1|16738.1|16726.1|16733.1|16722.1|91
1606745700000|2020-11-30 14:15:00|16734.1|16723.1|16731.1|16720.1|16741.1|16729.1|16729.1|16717.1|149
1606746000000|2020-11-30 14:20:00|16732.1|16719.1|16728.1|16717.1|16733.1|16722.1|16728.1|16716.1|25
1606746300000|2020-11-30 14:25:00|16729.1|16718.1|16726.1|16715.1|16729.1|16718.1|16726.1|16715.1|123
1606746600000|2020-11-30 14:30:00|16725.1|16714.1|16718.1|16707.1|16725.1|16714.1|16717.1|16706.1|1125
1606746900000|2020-11-30 14:35:00|16719.1|16706.1|16720.1|16709.1|16721.1|16710.1|16714.1|16703.1|690
1606747200000|2020-11-30 14:40:00|16722.1|16710.1|16734.1|16723.1|16736.1|16725.1|16717.1|16705.1|674
1606747500000|2020-11-30 14:45:00|16735.1|16722.1|16724.1|16712.1|16739.1|16728.1|16720.1|16709.1|635
1606747800000|2020-11-30 14:50:00|16723.1|16711.1|16740.1|16729.1|16741.1|16730.1|16715.1|16704.1|847
1606748100000|2020-11-30 14:55:00|16741.1|16728.1|16738.1|16727.1|16748.1|16737.1|16737.1|16726.1|696
1606748400000|2020-11-30 15:00:00|16739.1|16728.1|16737.1|16726.1|16743.1|16732.1|16732.1|16721.1|288
1606748700000|2020-11-30 15:05:00|16736.1|16725.1|16735.1|16724.1|16743.1|16731.1|16733.1|16722.1|241
1606749000000|2020-11-30 15:10:00|16734.1|16723.1|16723.1|16712.1|16743.1|16732.1|16723.1|16712.1|438
1606749300000|2020-11-30 15:15:00|16721.1|16709.1|16728.1|16716.1|16733.1|16722.1|16719.1|16708.1|386
1606749600000|2020-11-30 15:20:00|16727.1|16717.1|16729.1|16717.1|16735.1|16724.1|16725.1|16714.1|424
1606749900000|2020-11-30 15:25:00|16728.1|16716.1|16719.1|16708.1|16730.1|16718.1|16719.1|16708.1|335
1606750200000|2020-11-30 15:30:00|16718.1|16707.1|16710.1|16699.1|16719.1|16708.1|16710.1|16699.1|335
1606750500000|2020-11-30 15:35:00|16711.1|16698.1|16714.1|16702.1|16716.1|16705.1|16708.1|16697.1|515
1606750800000|2020-11-30 15:40:00|16713.1|16701.1|16694.1|16683.1|16714.1|16703.1|16690.1|16679.1|936
1606751100000|2020-11-30 15:45:00|16693.1|16682.1|16694.1|16683.1|16703.1|16692.1|16689.1|16678.1|322
1606751400000|2020-11-30 15:50:00|16693.1|16682.1|16700.1|16688.1|16705.1|16693.1|16692.1|16681.1|298
1606751700000|2020-11-30 15:55:00|16701.1|16689.1|16693.1|16681.1|16701.1|16690.1|16685.1|16674.1|467
1606752000000|2020-11-30 16:00:00|16692.1|16682.1|16692.1|16681.1|16695.1|16683.1|16688.1|16677.1|199
1606752300000|2020-11-30 16:05:00|16693.1|16682.1|16677.1|16666.1|16693.1|16682.1|16675.1|16663.1|898
1606752600000|2020-11-30 16:10:00|16676.1|16665.1|16674.1|16663.1|16679.1|16668.1|16674.1|16663.1|404
1606752900000|2020-11-30 16:15:00|16675.1|16664.1|16668.1|16657.1|16679.1|16667.1|16668.1|16657.1|409
1606753200000|2020-11-30 16:20:00|16669.1|16658.1|16655.1|16643.1|16670.1|16658.1|16655.1|16643.1|789
1606753500000|2020-11-30 16:25:00|16654.1|16642.1|16628.1|16616.1|16654.1|16643.1|16627.1|16616.1|1049
1606753800000|2020-11-30 16:30:00|16627.1|16615.1|16632.1|16620.1|16636.1|16624.1|16624.1|16613.1|730
1606754100000|2020-11-30 16:35:00|16631.1|16619.1|16644.1|16633.1|16645.1|16633.1|16628.1|16617.1|184
1606754400000|2020-11-30 16:40:00|16645.1|16632.1|16629.1|16617.1|16645.1|16632.1|16627.1|16616.1|351
1606754700000|2020-11-30 16:45:00|16628.1|16616.1|16623.1|16612.1|16631.1|16620.1|16622.1|16610.1|569
1606755000000|2020-11-30 16:50:00|16624.1|16613.1|16636.1|16624.1|16636.1|16624.1|16623.1|16611.1|142
1606755300000|2020-11-30 16:55:00|16637.1|16625.1|16638.1|16626.1|16640.1|16628.1|16633.1|16622.1|108
1606755600000|2020-11-30 17:00:00|16639.1|16627.1|16631.1|16620.1|16639.1|16628.1|16631.1|16620.1|211
1606755900000|2020-11-30 17:05:00|16632.1|16621.1|16634.1|16623.1|16639.1|16628.1|16630.1|16619.1|172
1606756200000|2020-11-30 17:10:00|16633.1|16622.1|16644.1|16633.1|16645.1|16633.1|16632.1|16620.1|141
1606756500000|2020-11-30 17:15:00|16645.1|16634.1|16645.1|16634.1|16652.1|16641.1|16645.1|16633.1|231
1606756800000|2020-11-30 17:20:00|16644.1|16633.1|16644.1|16632.1|16647.1|16636.1|16642.1|16630.1|80
1606757100000|2020-11-30 17:25:00|16645.1|16633.1|16645.1|16633.1|16649.1|16638.1|16643.1|16631.1|78
1606757400000|2020-11-30 17:30:00|16644.1|16634.1|16647.1|16635.1|16650.1|16639.1|16643.1|16632.1|64
1606757700000|2020-11-30 17:35:00|16646.1|16636.1|16649.1|16637.1|16649.1|16637.1|16645.1|16633.1|53
1606758000000|2020-11-30 17:40:00|16650.1|16638.1|16647.1|16635.1|16651.1|16640.1|16645.1|16633.1|56
1606758300000|2020-11-30 17:45:00|16646.1|16636.1|16648.1|16637.1|16649.1|16638.1|16646.1|16634.1|35
1606758600000|2020-11-30 17:50:00|16649.1|16638.1|16656.1|16644.1|16657.1|16646.1|16649.1|16637.1|72
1606758900000|2020-11-30 17:55:00|16655.1|16645.1|16654.1|16642.1|16657.1|16646.1|16654.1|16642.1|50
1606759200000|2020-11-30 18:00:00|16653.1|16641.1|16647.1|16636.1|16656.1|16644.1|16647.1|16635.1|59
1606759500000|2020-11-30 18:05:00|16649.1|16635.1|16645.1|16633.1|16650.1|16639.1|16645.1|16633.1|85
1606759800000|2020-11-30 18:10:00|16644.1|16632.1|16645.1|16634.1|16647.1|16635.1|16643.1|16632.1|31
1606760100000|2020-11-30 18:15:00|16646.1|16635.1|16649.1|16637.1|16649.1|16638.1|16646.1|16634.1|33
1606760400000|2020-11-30 18:20:00|16648.1|16636.1|16653.1|16642.1|16654.1|16643.1|16648.1|16636.1|31
1606760700000|2020-11-30 18:25:00|16654.1|16643.1|16653.1|16642.1|16658.1|16647.1|16653.1|16642.1|44
1606761000000|2020-11-30 18:30:00|16654.1|16643.1|16643.1|16631.1|16657.1|16645.1|16642.1|16630.1|230
1606761300000|2020-11-30 18:35:00|16642.1|16630.1|16648.1|16636.1|16653.1|16641.1|16641.1|16630.1|170
1606761600000|2020-11-30 18:40:00|16649.1|16637.1|16649.1|16638.1|16651.1|16639.1|16647.1|16636.1|41
1606761900000|2020-11-30 18:45:00|16650.1|16639.1|16657.1|16646.1|16658.1|16646.1|16650.1|16639.1|107
1606762200000|2020-11-30 18:50:00|16656.1|16645.1|16658.1|16647.1|16659.1|16648.1|16653.1|16642.1|139
1606762500000|2020-11-30 18:55:00|16657.1|16646.1|16660.1|16648.1|16660.1|16649.1|16657.1|16645.1|138
1606762800000|2020-11-30 19:00:00|16659.1|16647.1|16653.1|16641.1|16659.1|16648.1|16650.1|16639.1|286
1606763100000|2020-11-30 19:05:00|16652.1|16642.1|16653.1|16642.1|16657.1|16645.1|16652.1|16641.1|129
1606763400000|2020-11-30 19:10:00|16652.1|16641.1|16656.1|16644.1|16656.1|16644.1|16648.1|16637.1|184
1606763700000|2020-11-30 19:15:00|16657.1|16645.1|16662.1|16650.1|16662.1|16651.1|16655.1|16644.1|69
1606764000000|2020-11-30 19:20:00|16663.1|16651.1|16664.1|16652.1|16665.1|16653.1|16663.1|16651.1|18
1606764300000|2020-11-30 19:25:00|16665.1|16653.1|16666.1|16654.1|16667.1|16655.1|16664.1|16652.1|72
1606764600000|2020-11-30 19:30:00|16667.1|16655.1|16665.1|16653.1|16667.1|16656.1|16664.1|16652.1|29
1606764900000|2020-11-30 19:35:00|16666.1|16654.1|16664.1|16652.1|16666.1|16654.1|16664.1|16652.1|43
1606765200000|2020-11-30 19:40:00|16663.1|16653.1|16666.1|16656.1|16669.1|16658.1|16663.1|16652.1|102
1606765500000|2020-11-30 19:45:00|16665.6|16655.6|16666.6|16656.6|16670.6|16660.6|16665.1|16655.1|33
1606765800000|2020-11-30 19:50:00|16666.1|16656.1|16665.1|16655.1|16670.6|16660.6|16665.1|16655.1|213
1606766100000|2020-11-30 19:55:00|16664.6|16654.6|16676.1|16666.1|16676.1|16666.1|16664.1|16654.1|144
1606766400000|2020-11-30 20:00:00|16677.1|16667.1|16673.1|16663.1|16680.6|16670.6|16670.6|16660.6|89
1606766700000|2020-11-30 20:05:00|16672.6|16662.6|16668.6|16658.6|16673.6|16663.6|16668.1|16658.1|67
1606767000000|2020-11-30 20:10:00|16668.1|16658.1|16667.1|16657.1|16669.1|16659.1|16664.6|16654.6|154
1606767300000|2020-11-30 20:15:00|16666.6|16656.6|16676.1|16666.1|16676.6|16666.6|16666.1|16656.1|229
1606767600000|2020-11-30 20:20:00|16675.6|16665.6|16672.6|16662.6|16675.6|16665.6|16671.6|16661.6|177
1606767900000|2020-11-30 20:25:00|16673.1|16663.1|16661.1|16651.1|16673.1|16663.1|16661.1|16651.1|239
1606768200000|2020-11-30 20:30:00|16660.6|16650.6|16663.1|16653.1|16663.6|16653.6|16659.6|16649.6|205
1606768500000|2020-11-30 20:35:00|16663.6|16653.6|16660.6|16650.6|16665.1|16655.1|16659.1|16649.1|164
1606768800000|2020-11-30 20:40:00|16660.1|16650.1|16662.1|16652.1|16665.6|16655.6|16659.6|16649.6|186
1606769100000|2020-11-30 20:45:00|16662.6|16652.6|16664.6|16654.6|16665.6|16655.6|16660.6|16650.6|176
1606769400000|2020-11-30 20:50:00|16664.1|16654.1|16664.6|16654.6|16666.6|16656.6|16660.6|16650.6|314
1606769700000|2020-11-30 20:55:00|16663.6|16653.6|16651.6|16641.6|16664.1|16654.1|16638.6|16628.6|842
1606770000000|2020-11-30 21:00:00|16653.6|16643.6|16658.1|16648.1|16658.1|16648.1|16650.6|16640.6|49
1606770300000|2020-11-30 21:05:00|16654.1|16644.1|16655.1|16645.1|16655.1|16645.1|16654.1|16644.1|29
1606770600000|2020-11-30 21:10:00|16655.6|16645.6|16658.6|16648.6|16658.6|16648.6|16654.6|16644.6|37
1606770900000|2020-11-30 21:15:00|16664.1|16640.1|16662.3|16638.3|16664.1|16640.1|16660.9|16636.9|0
1606771200000|2020-11-30 21:20:00|16662|16638|16662.2|16638.2|16662.8|16638.8|16661.1|16637.1|0
1606771500000|2020-11-30 21:25:00|16662.3|16638.3|16662.6|16638.6|16663.1|16639.1|16662.3|16638.3|0
1606771800000|2020-11-30 21:30:00|16661.2|16637.2|16666.6|16642.6|16666.6|16642.6|16653.4|16629.4|0
1606772100000|2020-11-30 21:35:00|16665.7|16641.7|16670|16646|16672.6|16648.6|16665.7|16641.7|0
1606772400000|2020-11-30 21:40:00|16669.2|16645.2|16672.7|16648.7|16673.6|16649.6|16665.8|16641.8|0
1606772700000|2020-11-30 21:45:00|16673.6|16649.6|16677|16653|16677.9|16653.9|16672.7|16648.7|0
1606773000000|2020-11-30 21:50:00|16677.9|16653.9|16676.1|16652.1|16680.4|16656.4|16673.6|16649.6|0
1606773300000|2020-11-30 21:55:00|16677|16653|16679.4|16655.4|16680.4|16656.4|16675.3|16651.3|0
1606773600000|2020-11-30 22:00:00|16679.2|16655.2|16677.1|16653.1|16679.2|16655.2|16676.7|16652.7|0
1606773900000|2020-11-30 22:05:00|16677.3|16653.3|16677.1|16653.1|16677.3|16653.3|16676.2|16652.2|0
1606774200000|2020-11-30 22:10:00|16677.3|16653.3|16675.5|16651.5|16677.3|16653.3|16675.5|16651.5|0
1606774500000|2020-11-30 22:15:00|16675.6|16651.6|16674.7|16650.7|16676.1|16652.1|16672|16648|0
1606774800000|2020-11-30 22:20:00|16675.1|16651.1|16675.2|16651.2|16675.7|16651.7|16673.6|16649.6|0
1606775100000|2020-11-30 22:25:00|16675.3|16651.3|16675.3|16651.3|16677.1|16653.1|16674.9|16650.9|0
1606775400000|2020-11-30 22:30:00|16674.7|16650.7|16669.3|16645.3|16675.1|16651.1|16668.9|16644.9|0
1606775700000|2020-11-30 22:35:00|16669|16645|16669|16645|16669.3|16645.3|16668.8|16644.8|0
1606776000000|2020-11-30 22:40:00|16669.2|16645.2|16668.8|16644.8|16669.2|16645.2|16667.8|16643.8|0
1606776300000|2020-11-30 22:45:00|16668.5|16644.5|16668.5|16644.5|16669.4|16645.4|16666.9|16642.9|0
1606776600000|2020-11-30 22:50:00|16668.8|16644.8|16668.4|16644.4|16668.8|16644.8|16667.6|16643.6|0
1606776900000|2020-11-30 22:55:00|16668.5|16644.5|16670.4|16646.4|16671.6|16647.6|16668.5|16644.5|0
1606777200000|2020-11-30 23:00:00|16673.6|16649.6|16660.2|16636.2|16676.6|16652.6|16660.2|16636.2|0
1606777500000|2020-11-30 23:05:00|16660.6|16636.6|16662.7|16638.7|16666.2|16642.2|16660.2|16636.2|0
1606777800000|2020-11-30 23:10:00|16661.8|16637.8|16667|16643|16667|16643|16660.1|16636.1|0
1606778100000|2020-11-30 23:15:00|16666.5|16642.5|16663.1|16639.1|16667|16643|16662.7|16638.7|0
1606778400000|2020-11-30 23:20:00|16663.5|16639.5|16661.1|16637.1|16664.4|16640.4|16661.1|16637.1|0
1606778700000|2020-11-30 23:25:00|16661.9|16637.9|16660.4|16636.4|16663.8|16639.8|16658.5|16634.5|0
1606779000000|2020-11-30 23:30:00|16659.5|16635.5|16678.5|16654.5|16680.2|16656.2|16658.6|16634.6|0
1606779300000|2020-11-30 23:35:00|16678|16654|16680.7|16656.7|16683.3|16659.3|16674.1|16650.1|0
1606779600000|2020-11-30 23:40:00|16681.5|16657.5|16695.3|16671.3|16696.2|16672.2|16680.7|16656.7|0
1606779900000|2020-11-30 23:45:00|16694.9|16670.9|16698.8|16674.8|16699.6|16675.6|16692.7|16668.7|0
1606780200000|2020-11-30 23:50:00|16699.2|16675.2|16703|16679|16704.7|16680.7|16697|16673|0
1606780500000|2020-11-30 23:55:00|16702.5|16678.5|16704.7|16680.7|16706.4|16682.4|16701.2|16677.2|0
1606780800000|2020-12-01 00:00:00|16705.5|16681.5|16708.2|16684.2|16712.3|16688.3|16700.4|16676.4|0
1606781100000|2020-12-01 00:05:00|16708.6|16684.6|16709.9|16685.9|16710.8|16686.8|16705.2|16681.2|0
1606781400000|2020-12-01 00:10:00|16710.8|16686.8|16709.1|16685.1|16713.9|16689.9|16707.8|16683.8|0
1606781700000|2020-12-01 00:15:00|16709.5|16685.5|16712.8|16688.8|16712.8|16688.8|16701|16677|0
1606782000000|2020-12-01 00:20:00|16713|16689|16709.5|16685.5|16715.2|16691.2|16706.7|16682.7|0
1606782300000|2020-12-01 00:25:00|16709.7|16685.7|16710.8|16686.8|16713.6|16689.6|16709.7|16685.7|0
1606782600000|2020-12-01 00:30:00|16711|16687|16709.7|16685.7|16713.6|16689.6|16708.1|16684.1|0
1606782900000|2020-12-01 00:35:00|16710.9|16686.9|16719.6|16695.6|16720.4|16696.4|16708.5|16684.5|0
1606783200000|2020-12-01 00:40:00|16720|16696|16729.2|16705.2|16730.7|16706.7|16717.2|16693.2|0
1606783500000|2020-12-01 00:45:00|16729.4|16705.4|16702.4|16678.4|16732|16708|16702.4|16678.4|0
1606783800000|2020-12-01 00:50:00|16702|16678|16711.8|16687.8|16711.8|16687.8|16702|16678|0
1606784100000|2020-12-01 00:55:00|16712|16688|16718|16694|16720.4|16696.4|16712|16688|0
1606784400000|2020-12-01 01:00:00|16715.6|16691.6|16757.7|16747.7|16759.2|16749.2|16713.7|16691.6|3928
1606784700000|2020-12-01 01:05:00|16758.2|16748.2|16750.2|16740.2|16758.2|16748.2|16746.2|16736.2|1408
1606785000000|2020-12-01 01:10:00|16749.7|16739.7|16751.7|16741.7|16757.2|16747.2|16745.2|16735.2|1017
1606785300000|2020-12-01 01:15:00|16754.7|16744.7|16712.2|16702.2|16755.7|16745.7|16672.7|16662.7|5866
1606785600000|2020-12-01 01:20:00|16712.7|16702.7|16736.7|16726.7|16740.7|16730.7|16710.7|16700.7|2395
1606785900000|2020-12-01 01:25:00|16737.2|16727.2|16777.7|16767.7|16781.7|16771.7|16724.2|16714.2|3014
1606786200000|2020-12-01 01:30:00|16777.2|16767.2|16709.2|16699.2|16778.7|16768.7|16702.7|16692.7|13545
1606786500000|2020-12-01 01:35:00|16709.7|16699.7|16717.2|16707.2|16724.7|16714.7|16697.7|16687.7|4989
1606786800000|2020-12-01 01:40:00|16718.7|16708.7|16743.7|16733.7|16753.7|16743.7|16713.2|16703.2|5163
1606787100000|2020-12-01 01:45:00|16741.7|16731.7|16754.7|16744.7|16765.7|16755.7|16739.7|16729.7|5251
1606787400000|2020-12-01 01:50:00|16752.7|16742.7|16762.7|16752.7|16770.7|16760.7|16743.7|16733.7|4274
1606787700000|2020-12-01 01:55:00|16761.7|16751.7|16776.7|16766.7|16784.7|16774.7|16761.7|16751.7|3299
1606788000000|2020-12-01 02:00:00|16777.7|16767.7|16790.7|16780.7|16792.7|16782.7|16760.7|16750.7|3689
1606788300000|2020-12-01 02:05:00|16792.7|16782.7|16760.7|16750.7|16792.7|16782.7|16760.7|16750.7|2950
1606788600000|2020-12-01 02:10:00|16759.7|16749.7|16764.7|16754.7|16781.7|16771.7|16758.7|16748.7|2645
1606788900000|2020-12-01 02:15:00|16765.7|16755.7|16766.7|16756.7|16768.7|16758.7|16753.7|16743.7|2870
1606789200000|2020-12-01 02:20:00|16768.7|16758.7|16769.7|16759.7|16773.7|16763.7|16753.7|16743.7|2573
1606789500000|2020-12-01 02:25:00|16768.7|16758.7|16799.7|16789.7|16805.7|16795.7|16767.7|16757.7|4305
1606789800000|2020-12-01 02:30:00|16800.7|16790.7|16782.7|16772.7|16807.7|16797.7|16772.7|16762.7|3497
1606790100000|2020-12-01 02:35:00|16781.7|16771.7|16781.7|16771.7|16788.7|16778.7|16765.7|16755.7|3450
1606790400000|2020-12-01 02:40:00|16782.7|16772.7|16801.7|16791.7|16806.7|16796.7|16780.7|16770.7|3230
1606790700000|2020-12-01 02:45:00|16802.7|16792.7|16796.7|16786.7|16835.7|16825.7|16794.7|16784.7|4567
1606791000000|2020-12-01 02:50:00|16797.7|16787.7|16843.7|16833.7|16849.7|16839.7|16788.7|16778.7|4490
1606791300000|2020-12-01 02:55:00|16842.7|16832.7|16848.7|16838.7|16852.7|16842.7|16831.7|16821.7|3519
1606791600000|2020-12-01 03:00:00|16850.7|16840.7|16874.7|16864.7|16879.7|16869.7|16844.7|16834.7|4950
1606791900000|2020-12-01 03:05:00|16875.7|16865.7|16915.7|16905.7|16916.7|16906.7|16875.7|16865.7|3966
1606792200000|2020-12-01 03:10:00|16916.7|16906.7|16943.7|16933.7|16943.7|16933.7|16901.7|16891.7|4711
1606792500000|2020-12-01 03:15:00|16944.7|16934.7|16983.7|16973.7|17000.7|16990.7|16941.7|16931.7|8922
1606792800000|2020-12-01 03:20:00|16984.7|16974.7|16974.7|16964.7|17016.7|17006.7|16974.7|16964.7|5502
1606793100000|2020-12-01 03:25:00|16975.7|16965.7|16965.7|16955.7|17008.7|16998.7|16962.7|16952.7|3784
1606793400000|2020-12-01 03:30:00|16967.7|16957.7|16969.7|16959.7|16977.7|16967.7|16933.7|16923.7|2777
1606793700000|2020-12-01 03:35:00|16970.7|16960.7|16971.7|16961.7|16978.7|16968.7|16966.7|16956.7|542
1606794000000|2020-12-01 03:40:00|16972.7|16962.7|16963.7|16953.7|16977.7|16967.7|16959.7|16949.7|387
1606794300000|2020-12-01 03:45:00|16964.7|16954.7|16955.7|16945.7|16965.7|16955.7|16954.7|16944.7|399
1606794600000|2020-12-01 03:50:00|16959.7|16949.7|16970.7|16960.7|16972.7|16962.7|16955.7|16945.7|782
1606794900000|2020-12-01 03:55:00|16968.7|16958.7|16966.7|16956.7|16976.7|16966.7|16963.7|16953.7|341
1606795200000|2020-12-01 04:00:00|16967.7|16957.7|16966.7|16956.7|16978.7|16968.7|16966.7|16956.7|310
1606795500000|2020-12-01 04:05:00|16965.7|16955.7|16962.7|16952.7|16967.7|16957.7|16960.7|16950.7|115
1606795800000|2020-12-01 04:10:00|16960.7|16950.7|16963.7|16953.7|16964.7|16954.7|16960.7|16950.7|180
1606796100000|2020-12-01 04:15:00|16962.7|16952.7|16960.7|16950.7|16966.7|16956.7|16954.7|16944.7|450
1606796400000|2020-12-01 04:20:00|16959.7|16949.7|16958.7|16948.7|16964.7|16954.7|16956.7|16946.7|269
1606796700000|2020-12-01 04:25:00|16959.7|16949.7|16958.7|16948.7|16961.7|16951.7|16956.7|16946.7|129
1606797000000|2020-12-01 04:30:00|16957.7|16947.7|16959.7|16949.7|16962.7|16952.7|16954.7|16944.7|122
1606797300000|2020-12-01 04:35:00|16961.7|16951.7|16961.7|16951.7|16962.7|16952.7|16955.7|16945.7|191
1606797600000|2020-12-01 04:40:00|16960.7|16950.7|16958.7|16948.7|16962.7|16952.7|16958.7|16948.7|94
1606797900000|2020-12-01 04:45:00|16959.7|16949.7|16956.7|16946.7|16961.7|16951.7|16954.7|16944.7|235
1606798200000|2020-12-01 04:50:00|16955.7|16945.7|16961.7|16951.7|16962.7|16952.7|16955.7|16945.7|103
1606798500000|2020-12-01 04:55:00|16959.7|16949.7|16962.7|16952.7|16963.7|16953.7|16959.7|16949.7|351
1606798800000|2020-12-01 05:00:00|16963.7|16953.7|16925.7|16915.7|16966.7|16956.7|16922.7|16912.7|5270
1606799100000|2020-12-01 05:05:00|16923.7|16913.7|16925.7|16915.7|16932.7|16922.7|16897.7|16887.7|6227
1606799400000|2020-12-01 05:10:00|16923.7|16913.7|16948.7|16938.7|16951.7|16941.7|16911.7|16901.7|3368
1606799700000|2020-12-01 05:15:00|16949.7|16939.7|16930.7|16920.7|16951.7|16941.7|16925.7|16915.7|3003
1606800000000|2020-12-01 05:20:00|16931.7|16921.7|16928.7|16918.7|16955.7|16945.7|16925.7|16915.7|3581
1606800300000|2020-12-01 05:25:00|16927.7|16917.7|16907.7|16897.7|16932.7|16922.7|16905.7|16895.7|2719
1606800600000|2020-12-01 05:30:00|16908.7|16898.7|16924.7|16914.7|16930.7|16920.7|16907.7|16897.7|2863
1606800900000|2020-12-01 05:35:00|16923.7|16913.7|16952.7|16942.7|16959.7|16949.7|16914.7|16904.7|4037
1606801200000|2020-12-01 05:40:00|16954.7|16944.7|16952.7|16942.7|16975.7|16965.7|16941.7|16931.7|3293
1606801500000|2020-12-01 05:45:00|16953.7|16943.7|16954.7|16944.7|16965.7|16955.7|16926.7|16916.7|2453
1606801800000|2020-12-01 05:50:00|16955.7|16945.7|16966.7|16956.7|16975.7|16965.7|16954.7|16944.7|3509
1606802100000|2020-12-01 05:55:00|16967.7|16957.7|16980.7|16970.7|16980.7|16970.7|16960.7|16950.7|1566
1606802400000|2020-12-01 06:00:00|16979.7|16969.7|16949.7|16939.7|16995.7|16985.7|16949.7|16939.7|3903
1606802700000|2020-12-01 06:05:00|16948.7|16938.7|16949.7|16939.7|16954.7|16944.7|16923.7|16913.7|3063
1606803000000|2020-12-01 06:10:00|16950.7|16940.7|16966.7|16956.7|16973.7|16963.7|16937.7|16927.7|2642
1606803300000|2020-12-01 06:15:00|16967.7|16957.7|16980.7|16970.7|16983.7|16973.7|16935.7|16925.7|3565
1606803600000|2020-12-01 06:20:00|16979.7|16969.7|17014.7|17004.7|17023.7|17013.7|16963.7|16953.7|6764
1606803900000|2020-12-01 06:25:00|17016.7|17006.7|17040.7|17030.7|17043.7|17033.7|16986.7|16976.7|4730
1606804200000|2020-12-01 06:30:00|17043.7|17033.7|17016.7|17006.7|17053.7|17043.7|17013.7|17003.7|5879
1606804500000|2020-12-01 06:35:00|17017.7|17007.7|17036.7|17026.7|17063.7|17053.7|17015.7|17005.7|5232
1606804800000|2020-12-01 06:40:00|17035.7|17025.7|17010.7|17000.7|17035.7|17025.7|17009.7|16999.7|4388
1606805100000|2020-12-01 06:45:00|17011.7|17001.7|16964.7|16954.7|17015.7|17005.7|16933.7|16923.7|11446
1606805400000|2020-12-01 06:50:00|16962.7|16952.7|16998.7|16988.7|17002.7|16992.7|16959.7|16949.7|6264
1606805700000|2020-12-01 06:55:00|16994.7|16984.7|17008.7|16998.7|17020.7|17010.7|16985.7|16975.7|9557
1606806000000|2020-12-01 07:00:00|17012.7|17002.7|17018.7|17008.7|17022.7|17012.7|16997.7|16987.7|2537
1606806300000|2020-12-01 07:05:00|17019.7|17009.7|17006.7|16996.7|17022.7|17012.7|17002.7|16992.7|1401
1606806600000|2020-12-01 07:10:00|17008.7|16998.7|16996.7|16986.7|17008.7|16998.7|16989.7|16979.7|1497
1606806900000|2020-12-01 07:15:00|16995.7|16985.7|17002.7|16992.7|17005.7|16995.7|16990.7|16980.7|809
1606807200000|2020-12-01 07:20:00|17001.7|16991.7|17001.7|16991.7|17004.7|16994.7|16999.7|16989.7|447
1606807500000|2020-12-01 07:25:00|16999.7|16989.7|17002.7|16992.7|17003.7|16993.7|16994.7|16984.7|354
1606807800000|2020-12-01 07:30:00|17001.7|16991.7|16984.7|16974.7|17001.7|16991.7|16980.7|16970.7|656
1606808100000|2020-12-01 07:35:00|16985.7|16975.7|16973.7|16963.7|16987.7|16977.7|16971.7|16961.7|1127
1606808400000|2020-12-01 07:40:00|16974.7|16964.7|16964.7|16954.7|16977.7|16967.7|16964.7|16954.7|1116
1606808700000|2020-12-01 07:45:00|16963.7|16953.7|16956.7|16946.7|16968.7|16958.7|16956.7|16946.7|1129
1606809000000|2020-12-01 07:50:00|16957.7|16947.7|16962.7|16952.7|16965.7|16955.7|16954.7|16944.7|814
1606809300000|2020-12-01 07:55:00|16960.7|16950.7|16956.7|16946.7|16960.7|16950.7|16951.7|16941.7|1220
1606809600000|2020-12-01 08:00:00|16957.7|16945.7|16963.7|16951.7|16979.7|16967.7|16949.7|16937.7|1804
1606809900000|2020-12-01 08:05:00|16962.7|16950.7|16984.7|16973.7|16996.7|16984.7|16962.7|16950.7|1477
1606810200000|2020-12-01 08:10:00|16983.7|16971.7|16961.7|16950.7|16983.7|16972.7|16961.7|16950.7|727
1606810500000|2020-12-01 08:15:00|16962.7|16949.7|16974.7|16963.7|16984.7|16973.7|16962.7|16949.7|784
1606810800000|2020-12-01 08:20:00|16973.7|16961.7|16977.7|16966.7|16982.7|16971.7|16967.7|16955.7|800
1606811100000|2020-12-01 08:25:00|16979.7|16967.7|16972.7|16959.7|16984.7|16972.7|16969.7|16958.7|1078
1606811400000|2020-12-01 08:30:00|16975.4|16951.4|16985.1|16961.1|16990.1|16966.1|16966.4|16942.4|0
1606811700000|2020-12-01 08:35:00|16985.5|16961.5|16989.4|16965.4|16994.7|16970.7|16983.1|16959.1|275
1606812000000|2020-12-01 08:40:00|16989.6|16965.6|16996.9|16972.9|16997.8|16973.8|16988.4|16964.4|0
1606812300000|2020-12-01 08:45:00|16996.5|16972.5|16980|16956|16998.2|16974.2|16978|16954|0
1606812600000|2020-12-01 08:50:00|16980.2|16956.2|16986.1|16962.1|16990.5|16966.5|16979.1|16955.1|0
1606812900000|2020-12-01 08:55:00|16985.9|16961.9|16986.4|16962.4|16989.7|16965.7|16982.2|16958.2|0
1606813200000|2020-12-01 09:00:00|16979.7|16966.7|16983.7|16972.7|16990.7|16978.7|16978.7|16966.7|482
1606813500000|2020-12-01 09:05:00|16984.7|16971.7|16981.7|16969.7|16985.7|16974.7|16979.7|16967.7|192
1606813800000|2020-12-01 09:10:00|16980.7|16968.7|16980.7|16968.7|16982.7|16971.7|16975.7|16963.7|187
1606814100000|2020-12-01 09:15:00|16981.7|16969.7|16982.7|16970.7|16989.7|16978.7|16980.7|16968.7|224
1606814400000|2020-12-01 09:20:00|16983.7|16971.7|16979.7|16967.7|16984.7|16972.7|16979.7|16967.7|87
1606814700000|2020-12-01 09:25:00|16980.7|16968.7|16988.7|16976.7|16988.7|16976.7|16977.7|16965.7|179
1606815000000|2020-12-01 09:30:00|16987.7|16975.7|16977.7|16965.7|16987.7|16975.7|16972.7|16961.7|140
1606815300000|2020-12-01 09:35:00|16978.7|16966.7|16982.7|16970.7|16982.7|16970.7|16976.7|16964.7|142
1606815600000|2020-12-01 09:40:00|16981.7|16969.7|16976.7|16964.7|16984.7|16973.7|16966.7|16955.7|315
1606815900000|2020-12-01 09:45:00|16975.7|16963.7|16973.7|16962.7|16981.7|16970.7|16973.7|16962.7|146
1606816200000|2020-12-01 09:50:00|16974.7|16963.7|16970.7|16959.7|16978.7|16966.7|16965.7|16954.7|334
1606816500000|2020-12-01 09:55:00|16971.7|16961.7|16974.7|16963.7|16974.7|16963.7|16968.7|16957.7|106
1606816800000|2020-12-01 10:00:00|16975.7|16962.7|16973.7|16961.7|16977.7|16966.7|16971.7|16960.7|104
1606817100000|2020-12-01 10:05:00|16972.7|16960.7|16975.7|16964.7|16975.7|16964.7|16970.7|16959.7|107
1606817400000|2020-12-01 10:10:00|16976.7|16965.7|16978.7|16967.7|16979.7|16967.7|16974.7|16963.7|108
1606817700000|2020-12-01 10:15:00|16979.7|16966.7|16984.7|16973.7|16984.7|16973.7|16976.7|16964.7|251
1606818000000|2020-12-01 10:20:00|16983.7|16972.7|16978.7|16966.7|16990.7|16979.7|16977.7|16966.7|427
1606818300000|2020-12-01 10:25:00|16977.7|16965.7|16980.7|16968.7|16980.7|16968.7|16974.7|16963.7|154
1606818600000|2020-12-01 10:30:00|16979.7|16967.7|16977.7|16965.7|16981.7|16969.7|16977.7|16965.7|65
1606818900000|2020-12-01 10:35:00|16976.7|16966.7|16968.7|16956.7|16977.7|16966.7|16967.7|16956.7|183
1606819200000|2020-12-01 10:40:00|16970.7|16957.7|16980.7|16968.7|16981.7|16970.7|16969.7|16956.7|193
1606819500000|2020-12-01 10:45:00|16979.7|16967.7|16979.7|16967.7|16980.7|16968.7|16975.7|16962.7|97
1606819800000|2020-12-01 10:50:00|16981.7|16969.7|16974.7|16962.7|16981.7|16970.7|16974.7|16962.7|73
1606820100000|2020-12-01 10:55:00|16975.7|16963.7|16985.7|16973.7|16985.7|16974.7|16975.7|16963.7|161
1606820400000|2020-12-01 11:00:00|16984.7|16972.7|16983.7|16971.7|16985.7|16974.7|16980.7|16968.7|136
1606820700000|2020-12-01 11:05:00|16982.7|16970.7|16977.7|16965.7|16983.7|16971.7|16977.7|16965.7|94
1606821000000|2020-12-01 11:10:00|16980.7|16966.7|16979.7|16967.7|16980.7|16969.7|16978.7|16965.7|91
1606821300000|2020-12-01 11:15:00|16980.7|16968.7|16976.7|16965.7|16980.7|16969.7|16976.7|16964.7|105
1606821600000|2020-12-01 11:20:00|16977.7|16966.7|16974.7|16962.7|16977.7|16966.7|16969.7|16958.7|126
1606821900000|2020-12-01 11:25:00|16975.7|16963.7|16975.7|16963.7|16982.7|16971.7|16975.7|16963.7|99
1606822200000|2020-12-01 11:30:00|16976.7|16964.7|16973.7|16962.7|16978.7|16967.7|16972.7|16960.7|229
1606822500000|2020-12-01 11:35:00|16969.7|16957.7|16971.7|16959.7|16971.7|16959.7|16966.7|16955.7|642
1606822800000|2020-12-01 11:40:00|16972.7|16961.7|16977.7|16966.7|16985.7|16974.7|16972.7|16961.7|668
1606823100000|2020-12-01 11:45:00|16978.7|16965.7|16975.7|16963.7|16978.7|16967.7|16971.7|16958.7|187
1606823400000|2020-12-01 11:50:00|16973.7|16962.7|16970.7|16959.7|16977.7|16965.7|16970.7|16958.7|124
1606823700000|2020-12-01 11:55:00|16971.7|16960.7|16968.7|16956.7|16973.7|16962.7|16965.7|16953.7|154
1606824000000|2020-12-01 12:00:00|16967.7|16955.7|16966.7|16954.7|16970.7|16958.7|16965.7|16954.7|111
1606824300000|2020-12-01 12:05:00|16965.7|16953.7|16967.7|16955.7|16970.7|16959.7|16963.7|16952.7|178
1606824600000|2020-12-01 12:10:00|16968.7|16956.7|16965.7|16953.7|16969.7|16958.7|16964.7|16953.7|166
1606824900000|2020-12-01 12:15:00|16964.7|16952.7|16964.7|16952.7|16965.7|16954.7|16962.7|16951.7|107
1606825200000|2020-12-01 12:20:00|16963.7|16951.7|16962.7|16950.7|16964.7|16953.7|16962.7|16950.7|79
1606825500000|2020-12-01 12:25:00|16961.7|16949.7|16962.7|16949.7|16963.7|16952.7|16961.7|16949.7|53
1606825800000|2020-12-01 12:30:00|16961.7|16950.7|16963.7|16951.7|16965.7|16953.7|16961.7|16949.7|68
1606826100000|2020-12-01 12:35:00|16964.7|16952.7|16964.7|16952.7|16965.7|16953.7|16963.7|16951.7|87
1606826400000|2020-12-01 12:40:00|16965.7|16953.7|16967.7|16955.7|16968.7|16956.7|16963.7|16951.7|146
1606826700000|2020-12-01 12:45:00|16966.7|16956.7|16970.7|16958.7|16972.7|16961.7|16966.7|16954.7|123
1606827000000|2020-12-01 12:50:00|16969.7|16957.7|16969.7|16957.7|16970.7|16958.7|16964.7|16953.7|76
1606827300000|2020-12-01 12:55:00|16970.7|16958.7|16969.7|16958.7|16971.7|16959.7|16969.7|16957.7|30
1606827600000|2020-12-01 13:00:00|16970.7|16959.7|16974.7|16962.7|16979.7|16967.7|16970.7|16958.7|67
1606827900000|2020-12-01 13:05:00|16973.7|16963.7|16965.7|16953.7|16974.7|16963.7|16965.7|16953.7|143
1606828200000|2020-12-01 13:10:00|16966.7|16954.7|16967.7|16955.7|16968.7|16957.7|16963.7|16952.7|75
1606828500000|2020-12-01 13:15:00|16966.7|16956.7|16968.7|16957.7|16969.7|16957.7|16966.7|16955.7|51
1606828800000|2020-12-01 13:20:00|16969.7|16958.7|16972.7|16960.7|16972.7|16960.7|16969.7|16958.7|63
1606829100000|2020-12-01 13:25:00|16971.7|16959.7|16975.7|16963.7|16975.7|16963.7|16970.7|16959.7|80
1606829400000|2020-12-01 13:30:00|16976.7|16964.7|16972.7|16960.7|16977.7|16965.7|16969.7|16958.7|170
1606829700000|2020-12-01 13:35:00|16973.7|16961.7|16976.7|16965.7|16978.7|16967.7|16973.7|16960.7|106
1606830000000|2020-12-01 13:40:00|16977.7|16966.7|16977.7|16965.7|16979.7|16967.7|16976.7|16964.7|121
1606830300000|2020-12-01 13:45:00|16978.7|16966.7|16983.7|16971.7|16984.7|16972.7|16978.7|16966.7|108
1606830600000|2020-12-01 13:50:00|16984.7|16972.7|16983.7|16971.7|16984.7|16972.7|16980.7|16969.7|66
1606830900000|2020-12-01 13:55:00|16982.7|16972.7|16987.7|16975.7|16990.7|16979.7|16982.7|16971.7|183
1606831200000|2020-12-01 14:00:00|16986.7|16974.7|16991.7|16979.7|16991.7|16980.7|16982.7|16971.7|305
1606831500000|2020-12-01 14:05:00|16992.7|16980.7|16996.7|16984.7|17000.7|16988.7|16992.7|16979.7|161
1606831800000|2020-12-01 14:10:00|16997.7|16985.7|16996.7|16985.7|16998.7|16986.7|16990.7|16979.7|108
1606832100000|2020-12-01 14:15:00|16995.7|16984.7|16990.7|16978.7|16995.7|16984.7|16989.7|16978.7|81
1606832400000|2020-12-01 14:20:00|16989.7|16979.7|16988.7|16976.7|16990.7|16979.7|16987.7|16976.7|34
1606832700000|2020-12-01 14:25:00|16989.7|16977.7|16990.7|16978.7|16993.7|16981.7|16986.7|16975.7|82
1606833000000|2020-12-01 14:30:00|16991.7|16979.7|16965.7|16953.7|16993.7|16982.7|16962.7|16951.7|963
1606833300000|2020-12-01 14:35:00|16964.7|16952.7|16985.7|16973.7|16992.7|16981.7|16962.7|16951.7|913
1606833600000|2020-12-01 14:40:00|16984.7|16972.7|16979.7|16967.7|16993.7|16982.7|16975.7|16964.7|258
1606833900000|2020-12-01 14:45:00|16980.7|16968.7|16993.7|16981.7|17001.7|16989.7|16980.7|16968.7|485
1606834200000|2020-12-01 14:50:00|16994.7|16982.7|16996.7|16984.7|16998.7|16987.7|16987.7|16976.7|192
1606834500000|2020-12-01 14:55:00|16995.7|16985.7|16999.7|16987.7|17004.7|16993.7|16995.7|16983.7|248
1606834800000|2020-12-01 15:00:00|17000.7|16988.7|17001.7|16990.7|17006.7|16995.7|16995.7|16983.7|358
1606835100000|2020-12-01 15:05:00|17000.7|16989.7|16995.7|16983.7|17001.7|16989.7|16984.7|16973.7|485
1606835400000|2020-12-01 15:10:00|16994.7|16984.7|17006.7|16995.7|17007.7|16995.7|16992.7|16981.7|281
1606835700000|2020-12-01 15:15:00|17007.7|16994.7|17013.7|17001.7|17013.7|17002.7|17004.7|16993.7|323
1606836000000|2020-12-01 15:20:00|17012.7|17002.7|17010.7|16999.7|17013.7|17002.7|17004.7|16993.7|213
1606836300000|2020-12-01 15:25:00|17009.7|16998.7|17008.7|16996.7|17011.7|17000.7|17001.7|16989.7|177
1606836600000|2020-12-01 15:30:00|17009.7|16997.7|17007.7|16995.7|17009.7|16998.7|16999.7|16988.7|272
1606836900000|2020-12-01 15:35:00|17006.7|16994.7|16991.7|16979.7|17008.7|16997.7|16990.7|16978.7|228
1606837200000|2020-12-01 15:40:00|16990.7|16978.7|16992.7|16981.7|16993.7|16981.7|16988.7|16977.7|206
1606837500000|2020-12-01 15:45:00|16993.7|16980.7|17001.7|16989.7|17003.7|16992.7|16992.7|16980.7|192
1606837800000|2020-12-01 15:50:00|17002.7|16991.7|17011.7|16999.7|17012.7|17001.7|17002.7|16991.7|235
1606838100000|2020-12-01 15:55:00|17010.7|17000.7|17008.7|16996.7|17013.7|17002.7|17006.7|16995.7|135
1606838400000|2020-12-01 16:00:00|17009.7|16997.7|17011.7|16999.7|17011.7|16999.7|17007.7|16995.7|88
1606838700000|2020-12-01 16:05:00|17010.7|16998.7|17012.7|17000.7|17020.7|17008.7|17009.7|16998.7|427
1606839000000|2020-12-01 16:10:00|17011.7|16999.7|17009.7|16997.7|17012.7|17000.7|17007.7|16996.7|120
1606839300000|2020-12-01 16:15:00|17008.7|16998.7|17012.7|17000.7|17014.7|17002.7|17004.7|16993.7|93
1606839600000|2020-12-01 16:20:00|17011.7|16999.7|17014.7|17002.7|17014.7|17003.7|17010.7|16999.7|58
1606839900000|2020-12-01 16:25:00|17015.7|17003.7|17017.7|17005.7|17017.7|17006.7|17011.7|17000.7|103
1606840200000|2020-12-01 16:30:00|17016.7|17006.7|17016.7|17004.7|17019.7|17008.7|17008.7|16996.7|156
1606840500000|2020-12-01 16:35:00|17015.7|17002.7|17013.7|17001.7|17017.7|17005.7|17004.7|16993.7|62
1606840800000|2020-12-01 16:40:00|17014.7|17002.7|17016.7|17004.7|17016.7|17004.7|17011.7|17000.7|38
1606841100000|2020-12-01 16:45:00|17015.7|17003.7|17022.7|17010.7|17023.7|17012.7|17014.7|17002.7|146
1606841400000|2020-12-01 16:50:00|17023.7|17011.7|17021.7|17009.7|17023.7|17012.7|17018.7|17007.7|129
1606841700000|2020-12-01 16:55:00|17020.7|17008.7|17015.7|17003.7|17021.7|17010.7|17015.7|17003.7|251
1606842000000|2020-12-01 17:00:00|17014.7|17002.7|17023.7|17011.7|17023.7|17011.7|17012.7|17001.7|97
1606842300000|2020-12-01 17:05:00|17022.7|17012.7|17022.7|17010.7|17026.7|17015.7|17014.7|17003.7|193
1606842600000|2020-12-01 17:10:00|17021.7|17009.7|17016.7|17004.7|17022.7|17010.7|17015.7|17004.7|43
1606842900000|2020-12-01 17:15:00|17015.7|17003.7|17017.7|17005.7|17018.7|17006.7|17011.7|17000.7|65
1606843200000|2020-12-01 17:20:00|17016.7|17004.7|17017.7|17005.7|17020.7|17008.7|17015.7|17004.7|36
1606843500000|2020-12-01 17:25:00|17018.7|17006.7|17018.7|17006.7|17018.7|17007.7|17014.7|17003.7|13
1606843800000|2020-12-01 17:30:00|17019.7|17007.7|17014.7|17002.7|17020.7|17009.7|17012.7|17000.7|219
1606844100000|2020-12-01 17:35:00|17013.7|17003.7|17016.7|17005.7|17018.7|17007.7|17012.7|17000.7|29
1606844400000|2020-12-01 17:40:00|17017.7|17006.7|17022.7|17010.7|17023.7|17012.7|17016.7|17004.7|81
1606844700000|2020-12-01 17:45:00|17021.7|17009.7|17031.7|17019.7|17032.7|17021.7|17020.7|17009.7|276
1606845000000|2020-12-01 17:50:00|17030.7|17020.7|17033.7|17021.7|17038.7|17026.7|17030.7|17019.7|288
1606845300000|2020-12-01 17:55:00|17034.7|17022.7|17037.7|17026.7|17040.7|17028.7|17032.7|17021.7|188
1606845600000|2020-12-01 18:00:00|17038.7|17027.7|17040.7|17028.7|17043.7|17032.7|17038.7|17026.7|186
1606845900000|2020-12-01 18:05:00|17041.7|17029.7|17042.7|17031.7|17042.7|17031.7|17039.7|17028.7|109
1606846200000|2020-12-01 18:10:00|17041.7|17030.7|17041.7|17030.7|17043.7|17032.7|17039.7|17028.7|114
1606846500000|2020-12-01 18:15:00|17040.7|17029.7|17040.7|17029.7|17043.7|17032.7|17037.7|17026.7|105
1606846800000|2020-12-01 18:20:00|17041.7|17030.7|17044.7|17032.7|17046.7|17035.7|17041.7|17030.7|76
1606847100000|2020-12-01 18:25:00|17043.7|17033.7|17045.7|17033.7|17046.7|17034.7|17041.7|17030.7|65
1606847400000|2020-12-01 18:30:00|17044.7|17034.7|17041.7|17030.7|17045.7|17034.7|17040.7|17029.7|138
1606847700000|2020-12-01 18:35:00|17042.7|17029.7|17044.7|17033.7|17045.7|17034.7|17040.7|17029.7|135
1606848000000|2020-12-01 18:40:00|17043.7|17032.7|17047.7|17036.7|17047.7|17036.7|17043.7|17032.7|57
1606848300000|2020-12-01 18:45:00|17048.7|17037.7|17053.7|17041.7|17054.7|17042.7|17048.7|17037.7|221
1606848600000|2020-12-01 18:50:00|17054.7|17042.7|17050.7|17039.7|17054.7|17043.7|17044.7|17033.7|120
1606848900000|2020-12-01 18:55:00|17051.7|17040.7|17060.7|17048.7|17060.7|17048.7|17049.7|17038.7|185
1606849200000|2020-12-01 19:00:00|17059.7|17049.7|17047.7|17035.7|17059.7|17049.7|17045.7|17034.7|152
1606849500000|2020-12-01 19:05:00|17046.7|17037.7|17044.7|17032.7|17048.7|17037.7|17043.7|17032.7|86
1606849800000|2020-12-01 19:10:00|17043.7|17033.7|17045.7|17034.7|17049.7|17038.7|17043.7|17032.7|52
1606850100000|2020-12-01 19:15:00|17046.7|17035.7|17045.7|17033.7|17050.7|17038.7|17043.7|17031.7|198
1606850400000|2020-12-01 19:20:00|17043.7|17032.7|17039.7|17027.7|17045.7|17032.7|17038.7|17027.7|145
1606850700000|2020-12-01 19:25:00|17040.7|17028.7|17041.7|17029.7|17041.7|17030.7|17040.7|17028.7|17
1606851000000|2020-12-01 19:30:00|17040.7|17028.7|17043.7|17031.7|17045.7|17034.7|17039.7|17028.7|57
1606851300000|2020-12-01 19:35:00|17042.7|17032.7|17045.7|17033.7|17045.7|17033.7|17042.7|17031.7|25
1606851600000|2020-12-01 19:40:00|17043.7|17031.7|17049.7|17039.7|17051.7|17039.7|17042.7|17030.7|131
1606851900000|2020-12-01 19:45:00|17048.2|17038.2|17051.7|17041.7|17053.2|17043.2|17043.7|17033.7|135
1606852200000|2020-12-01 19:50:00|17051.2|17041.2|17047.7|17037.7|17051.2|17041.2|17044.7|17034.7|112
1606852500000|2020-12-01 19:55:00|17047.2|17037.2|17045.2|17035.2|17047.2|17037.2|17044.2|17034.2|72
1606852800000|2020-12-01 20:00:00|17045.7|17035.7|17039.7|17029.7|17045.7|17035.7|17038.7|17028.7|161
1606853100000|2020-12-01 20:05:00|17040.2|17030.2|17033.7|17023.7|17040.2|17030.2|17030.2|17020.2|205
1606853400000|2020-12-01 20:10:00|17034.2|17024.2|17035.7|17025.7|17038.2|17028.2|17032.7|17022.7|38
1606853700000|2020-12-01 20:15:00|17036.2|17026.2|17029.2|17019.2|17036.2|17026.2|17029.2|17019.2|120
1606854000000|2020-12-01 20:20:00|17029.7|17019.7|17038.7|17028.7|17038.7|17028.7|17029.7|17019.7|64
1606854300000|2020-12-01 20:25:00|17038.2|17028.2|17041.7|17031.7|17042.2|17032.2|17034.2|17024.2|84
1606854600000|2020-12-01 20:30:00|17041.2|17031.2|17028.7|17018.7|17042.2|17032.2|17026.2|17016.2|96
1606854900000|2020-12-01 20:35:00|17028.2|17018.2|17027.7|17017.7|17029.7|17019.7|17024.7|17014.7|59
1606855200000|2020-12-01 20:40:00|17027.2|17017.2|17024.7|17014.7|17027.2|17017.2|17023.7|17013.7|27
1606855500000|2020-12-01 20:45:00|17024.2|17014.2|17034.2|17024.2|17034.2|17024.2|17023.2|17013.2|110
1606855800000|2020-12-01 20:50:00|17033.7|17023.7|17036.7|17026.7|17038.2|17028.2|17033.7|17023.7|95
1606856100000|2020-12-01 20:55:00|17036.2|17026.2|17040.2|17030.2|17045.7|17035.7|17033.7|17023.7|265
1606856400000|2020-12-01 21:00:00|17039.2|17029.2|17034.7|17024.7|17039.2|17029.2|17034.7|17024.7|16
1606856700000|2020-12-01 21:05:00|17034.2|17024.2|17028.2|17018.2|17034.2|17024.2|17028.2|17018.2|24
1606857000000|2020-12-01 21:10:00|17030.2|17020.2|17026.2|17016.2|17030.2|17020.2|17026.2|17016.2|116
1606857300000|2020-12-01 21:15:00|17035.1|17011.1|17036|17012|17036.9|17012.9|17033.8|17009.8|0
1606857600000|2020-12-01 21:20:00|17036.2|17012.2|17035.2|17011.2|17036.7|17012.7|17034.9|17010.9|0
1606857900000|2020-12-01 21:25:00|17035.3|17011.3|17035.2|17011.2|17035.5|17011.5|17032.7|17008.7|0
1606858200000|2020-12-01 21:30:00|17031.5|17007.5|17035.9|17011.9|17042.9|17018.9|17031.5|17007.5|0
1606858500000|2020-12-01 21:35:00|17036.8|17012.8|17032.9|17008.9|17042.8|17018.8|17032|17008|0
1606858800000|2020-12-01 21:40:00|17032|17008|17032.2|17008.2|17032.9|17008.9|17025.2|17001.2|0
1606859100000|2020-12-01 21:45:00|17031.3|17007.3|17025.2|17001.2|17032.2|17008.2|17023.4|16999.4|0
1606859400000|2020-12-01 21:50:00|17024.3|17000.3|17025.2|17001.2|17027.8|17003.8|17022.6|16998.6|0
1606859700000|2020-12-01 21:55:00|17024.3|17000.3|17029.8|17005.8|17032.3|17008.3|17022.6|16998.6|0
1606860000000|2020-12-01 22:00:00|17028|17004|17029.1|17005.1|17029.1|17005.1|17026.7|17002.7|0
1606860300000|2020-12-01 22:05:00|17029.3|17005.3|17030.8|17006.8|17033.1|17009.1|17028.6|17004.6|0
1606860600000|2020-12-01 22:10:00|17030.9|17006.9|17031.3|17007.3|17031.6|17007.6|17029.7|17005.7|0
1606860900000|2020-12-01 22:15:00|17032|17008|17032.2|17008.2|17032.7|17008.7|17031.9|17007.9|0
1606861200000|2020-12-01 22:20:00|17032.9|17008.9|17033.5|17009.5|17033.5|17009.5|17032.4|17008.4|0
1606861500000|2020-12-01 22:25:00|17033.8|17009.8|17034.6|17010.6|17035.4|17011.4|17033.3|17009.3|0
1606861800000|2020-12-01 22:30:00|17034|17010|17034.4|17010.4|17034.4|17010.4|17034|17010|0
1606862100000|2020-12-01 22:35:00|17034.6|17010.6|17034.6|17010.6|17034.6|17010.6|17033.2|17009.2|0
1606862400000|2020-12-01 22:40:00|17034.7|17010.7|17033.9|17009.9|17034.8|17010.8|17033.9|17009.9|0
1606862700000|2020-12-01 22:45:00|17032.6|17008.6|17032.8|17008.8|17032.8|17008.8|17032|17008|0
1606863000000|2020-12-01 22:50:00|17032.9|17008.9|17032.9|17008.9|17033.4|17009.4|17032.3|17008.3|0
1606863300000|2020-12-01 22:55:00|17033.4|17009.4|17032|17008|17033.4|17009.4|17031.4|17007.4|0
1606863600000|2020-12-01 23:00:00|17031.7|17007.7|17031.5|17007.5|17045.5|17021.5|17029.3|17005.3|0
1606863900000|2020-12-01 23:05:00|17031.9|17007.9|17029.8|17005.8|17032.4|17008.4|17023.2|16999.2|0
1606864200000|2020-12-01 23:10:00|17030.6|17006.6|17024.5|17000.5|17030.6|17006.6|17022.8|16998.8|0
1606864500000|2020-12-01 23:15:00|17023.7|16999.7|17022.3|16998.3|17026.7|17002.7|17017.1|16993.1|0
1606864800000|2020-12-01 23:20:00|17023.2|16999.2|17017.1|16993.1|17023.2|16999.2|17011|16987|0
1606865100000|2020-12-01 23:25:00|17016.2|16992.2|17015.3|16991.3|17022.3|16998.3|17011|16987|0
1606865400000|2020-12-01 23:30:00|17016.2|16992.2|17006.9|16982.9|17018|16994|17005|16981|0
1606865700000|2020-12-01 23:35:00|17007.8|16983.8|17009.5|16985.5|17013|16989|17007.8|16983.8|0
1606866000000|2020-12-01 23:40:00|17010.4|16986.4|17017|16993|17017.4|16993.4|17008.7|16984.7|0
1606866300000|2020-12-01 23:45:00|17017.4|16993.4|17022.7|16998.7|17023.9|16999.9|17016.5|16992.5|0
1606866600000|2020-12-01 23:50:00|17023.1|16999.1|17027.1|17003.1|17028.8|17004.8|17021.8|16997.8|0
1606866900000|2020-12-01 23:55:00|17027.9|17003.9|17026.2|17002.2|17028.8|17004.8|17022.7|16998.7|0
1606867200000|2020-12-02 00:00:00|17027.1|17003.1|17013.1|16989.1|17027.1|17003.1|17007.8|16983.8|0
1606867500000|2020-12-02 00:05:00|17012.6|16988.6|17007.4|16983.4|17012.6|16988.6|17004.3|16980.3|0
1606867800000|2020-12-02 00:10:00|17008.3|16984.3|17006.6|16982.6|17009.2|16985.2|17002.2|16978.2|0
1606868100000|2020-12-02 00:15:00|17005.7|16981.7|17011.5|16987.5|17015.4|16991.4|17005.7|16981.7|0
1606868400000|2020-12-02 00:20:00|17011.1|16987.1|17009.5|16985.5|17011.1|16987.1|17001.3|16977.3|0
1606868700000|2020-12-02 00:25:00|17009.3|16985.3|17009.7|16985.7|17018.5|16994.5|17008.6|16984.6|0
1606869000000|2020-12-02 00:30:00|17010.1|16986.1|17019.5|16995.5|17019.5|16995.5|17010.1|16986.1|0
1606869300000|2020-12-02 00:35:00|17018.3|16994.3|17014.4|16990.4|17019|16995|17014|16990|0
1606869600000|2020-12-02 00:40:00|17014.2|16990.2|17012.4|16988.4|17016.2|16992.2|17011.1|16987.1|0
1606869900000|2020-12-02 00:45:00|17012|16988|17010.3|16986.3|17018.2|16994.2|17009.8|16985.8|0
1606870200000|2020-12-02 00:50:00|17009.8|16985.8|17015.3|16991.3|17015.7|16991.7|17009.4|16985.4|0
1606870500000|2020-12-02 00:55:00|17015.5|16991.5|17030|17006|17033.3|17009.3|17007.4|16983.4|0
1606870800000|2020-12-02 01:00:00|17016.2|17006.2|16980.2|16970.2|17016.2|17006.2|16975.7|16965.7|3917
1606871100000|2020-12-02 01:05:00|16979.7|16969.7|16964.7|16954.7|16979.7|16969.7|16958.2|16948.2|1430
1606871400000|2020-12-02 01:10:00|16965.2|16955.2|16960.7|16950.7|16971.2|16961.2|16960.2|16950.2|1091
1606871700000|2020-12-02 01:15:00|16958.2|16948.2|17007.2|16997.2|17007.2|16997.2|16953.7|16943.7|2485
1606872000000|2020-12-02 01:20:00|17007.7|16997.7|17036.2|17026.2|17036.7|17026.7|17003.7|16993.7|2364
1606872300000|2020-12-02 01:25:00|17036.7|17026.7|17026.7|17016.7|17040.7|17030.7|17020.7|17010.7|2731
1606872600000|2020-12-02 01:30:00|17034.7|17024.7|17055.2|17045.2|17071.7|17061.7|16998.2|16988.2|13128
1606872900000|2020-12-02 01:35:00|17056.2|17046.2|16956.7|16946.7|17056.2|17046.2|16945.2|16935.2|19011
1606873200000|2020-12-02 01:40:00|16957.2|16947.2|16936.7|16926.7|16987.7|16977.7|16935.7|16925.7|8760
1606873500000|2020-12-02 01:45:00|16937.7|16927.7|16982.7|16972.7|16987.7|16977.7|16914.7|16904.7|8497
1606873800000|2020-12-02 01:50:00|16980.7|16970.7|16962.7|16952.7|16981.7|16971.7|16943.7|16933.7|6261
1606874100000|2020-12-02 01:55:00|16963.7|16953.7|16944.7|16934.7|16963.7|16953.7|16927.7|16917.7|4032
1606874400000|2020-12-02 02:00:00|16945.7|16935.7|16956.7|16946.7|16965.7|16955.7|16937.7|16927.7|3898
1606874700000|2020-12-02 02:05:00|16955.7|16945.7|16940.7|16930.7|16957.7|16947.7|16932.7|16922.7|2656
1606875000000|2020-12-02 02:10:00|16938.7|16928.7|16934.7|16924.7|16964.7|16954.7|16926.7|16916.7|5694
1606875300000|2020-12-02 02:15:00|16936.7|16926.7|16961.7|16951.7|16963.7|16953.7|16928.7|16918.7|3470
1606875600000|2020-12-02 02:20:00|16960.7|16950.7|16987.7|16977.7|16987.7|16977.7|16959.7|16949.7|3857
1606875900000|2020-12-02 02:25:00|16986.7|16976.7|17008.7|16998.7|17014.7|17004.7|16979.7|16969.7|3943
1606876200000|2020-12-02 02:30:00|17006.7|16996.7|16977.7|16967.7|17018.7|17008.7|16965.7|16955.7|3724
1606876500000|2020-12-02 02:35:00|16976.7|16966.7|17006.7|16996.7|17007.7|16997.7|16970.7|16960.7|2348
1606876800000|2020-12-02 02:40:00|17005.7|16995.7|17055.7|17045.7|17057.7|17047.7|17005.7|16995.7|5206
1606877100000|2020-12-02 02:45:00|17056.7|17046.7|17058.7|17048.7|17062.7|17052.7|17032.7|17022.7|4490
1606877400000|2020-12-02 02:50:00|17057.7|17047.7|17062.7|17052.7|17115.7|17105.7|17055.7|17045.7|7649
1606877700000|2020-12-02 02:55:00|17061.7|17051.7|17013.7|17003.7|17064.7|17054.7|17009.7|16999.7|6007
1606878000000|2020-12-02 03:00:00|17014.7|17004.7|17027.7|17017.7|17030.7|17020.7|16991.7|16981.7|3863
1606878300000|2020-12-02 03:05:00|17026.7|17016.7|17020.7|17010.7|17027.7|17017.7|17010.7|17000.7|2039
1606878600000|2020-12-02 03:10:00|17019.7|17009.7|17044.7|17034.7|17048.7|17038.7|17019.7|17009.7|3932
1606878900000|2020-12-02 03:15:00|17045.7|17035.7|17058.7|17048.7|17063.7|17053.7|17042.7|17032.7|4898
1606879200000|2020-12-02 03:20:00|17057.7|17047.7|17046.7|17036.7|17070.7|17060.7|17014.7|17004.7|4734
1606879500000|2020-12-02 03:25:00|17047.7|17037.7|17034.7|17024.7|17058.7|17048.7|17032.7|17022.7|2022
1606879800000|2020-12-02 03:30:00|17031.7|17021.7|17032.7|17022.7|17035.7|17025.7|17013.7|17003.7|1111
1606880100000|2020-12-02 03:35:00|17033.7|17023.7|17025.7|17015.7|17033.7|17023.7|17024.7|17014.7|417
1606880400000|2020-12-02 03:40:00|17026.7|17016.7|17027.7|17017.7|17032.7|17022.7|17024.7|17014.7|529
1606880700000|2020-12-02 03:45:00|17028.7|17018.7|17030.7|17020.7|17030.7|17020.7|17027.7|17017.7|460
1606881000000|2020-12-02 03:50:00|17029.7|17019.7|17028.7|17018.7|17029.7|17019.7|17025.7|17015.7|542
1606881300000|2020-12-02 03:55:00|17029.7|17019.7|17028.7|17018.7|17030.7|17020.7|17026.7|17016.7|380
1606881600000|2020-12-02 04:00:00|17027.7|17017.7|17033.7|17023.7|17037.7|17027.7|17026.7|17016.7|545
1606881900000|2020-12-02 04:05:00|17034.7|17024.7|17034.7|17024.7|17036.7|17026.7|17033.7|17023.7|116
1606882200000|2020-12-02 04:10:00|17033.7|17023.7|17027.7|17017.7|17035.7|17025.7|17026.7|17016.7|153
1606882500000|2020-12-02 04:15:00|17028.7|17018.7|17026.7|17016.7|17029.7|17019.7|17022.7|17012.7|187
1606882800000|2020-12-02 04:20:00|17027.7|17017.7|17023.7|17013.7|17027.7|17017.7|17022.7|17012.7|271
1606883100000|2020-12-02 04:25:00|17022.7|17012.7|17020.7|17010.7|17022.7|17012.7|17018.7|17008.7|137
1606883400000|2020-12-02 04:30:00|17019.7|17009.7|17020.7|17010.7|17022.7|17012.7|17019.7|17009.7|142
1606883700000|2020-12-02 04:35:00|17021.7|17011.7|17023.7|17013.7|17025.7|17015.7|17018.7|17008.7|165
1606884000000|2020-12-02 04:40:00|17025.7|17015.7|17026.7|17016.7|17027.7|17017.7|17024.7|17014.7|159
1606884300000|2020-12-02 04:45:00|17027.7|17017.7|17024.7|17014.7|17028.7|17018.7|17024.7|17014.7|82
1606884600000|2020-12-02 04:50:00|17025.7|17015.7|17024.7|17014.7|17027.7|17017.7|17023.7|17013.7|74
1606884900000|2020-12-02 04:55:00|17025.7|17015.7|17026.7|17016.7|17026.7|17016.7|17024.7|17014.7|78
1606885200000|2020-12-02 05:00:00|17025.7|17015.7|16990.7|16980.7|17025.7|17015.7|16985.7|16975.7|4864
1606885500000|2020-12-02 05:05:00|16989.7|16979.7|17017.7|17007.7|17020.7|17010.7|16983.7|16973.7|1966
1606885800000|2020-12-02 05:10:00|17015.7|17005.7|17031.7|17021.7|17035.7|17025.7|17015.7|17005.7|2276
1606886100000|2020-12-02 05:15:00|17030.7|17020.7|17024.7|17014.7|17033.7|17023.7|17016.7|17006.7|1585
1606886400000|2020-12-02 05:20:00|17025.7|17015.7|17035.7|17025.7|17046.7|17036.7|17010.7|17000.7|2446
1606886700000|2020-12-02 05:25:00|17036.7|17026.7|17019.7|17009.7|17046.7|17036.7|17016.7|17006.7|2279
1606887000000|2020-12-02 05:30:00|17017.7|17007.7|17019.7|17009.7|17029.7|17019.7|17007.7|16997.7|3018
1606887300000|2020-12-02 05:35:00|17018.7|17008.7|17024.7|17014.7|17034.7|17024.7|17013.7|17003.7|1733
1606887600000|2020-12-02 05:40:00|17025.7|17015.7|17002.7|16992.7|17029.7|17019.7|17002.7|16992.7|1927
1606887900000|2020-12-02 05:45:00|17001.7|16991.7|17001.7|16991.7|17012.7|17002.7|16992.7|16982.7|2491
1606888200000|2020-12-02 05:50:00|17000.7|16990.7|16969.7|16959.7|17006.7|16996.7|16965.7|16955.7|3243
1606888500000|2020-12-02 05:55:00|16970.7|16960.7|16973.7|16963.7|16985.7|16975.7|16965.7|16955.7|2735
1606888800000|2020-12-02 06:00:00|16975.7|16965.7|17018.7|17008.7|17028.7|17018.7|16973.7|16963.7|3361
1606889100000|2020-12-02 06:05:00|17019.7|17009.7|17044.7|17034.7|17049.7|17039.7|17019.7|17009.7|2675
1606889400000|2020-12-02 06:10:00|17047.7|17037.7|17033.7|17023.7|17048.7|17038.7|17030.7|17020.7|1548
1606889700000|2020-12-02 06:15:00|17034.7|17024.7|17057.7|17047.7|17065.7|17055.7|17032.7|17022.7|2086
1606890000000|2020-12-02 06:20:00|17059.7|17049.7|17064.7|17054.7|17067.7|17057.7|17045.7|17035.7|1697
1606890300000|2020-12-02 06:25:00|17065.7|17055.7|17060.7|17050.7|17072.7|17062.7|17044.7|17034.7|2079
1606890600000|2020-12-02 06:30:00|17061.7|17051.7|17029.7|17019.7|17064.7|17054.7|17029.7|17019.7|1899
1606890900000|2020-12-02 06:35:00|17030.7|17020.7|17038.7|17028.7|17042.7|17032.7|17028.7|17018.7|1050
1606891200000|2020-12-02 06:40:00|17037.7|17027.7|17037.7|17027.7|17039.7|17029.7|17009.7|16999.7|2086
1606891500000|2020-12-02 06:45:00|17038.7|17028.7|17030.7|17020.7|17046.7|17036.7|17029.7|17019.7|1509
1606891800000|2020-12-02 06:50:00|17028.7|17018.7|17022.7|17012.7|17028.7|17018.7|17008.7|16998.7|1886
1606892100000|2020-12-02 06:55:00|17023.7|17013.7|16994.7|16984.7|17025.7|17015.7|16992.7|16982.7|3797
1606892400000|2020-12-02 07:00:00|16993.7|16983.7|17024.7|17014.7|17026.7|17016.7|16991.7|16981.7|2197
1606892700000|2020-12-02 07:05:00|17023.7|17013.7|17032.7|17022.7|17033.7|17023.7|17021.7|17011.7|744
1606893000000|2020-12-02 07:10:00|17033.7|17023.7|17030.7|17020.7|17041.7|17031.7|17028.7|17018.7|1113
1606893300000|2020-12-02 07:15:00|17031.7|17021.7|17042.7|17032.7|17050.7|17040.7|17031.7|17021.7|1336
1606893600000|2020-12-02 07:20:00|17041.7|17031.7|17040.7|17030.7|17045.7|17035.7|17035.7|17025.7|200
1606893900000|2020-12-02 07:25:00|17039.7|17029.7|17033.7|17023.7|17041.7|17031.7|17025.7|17015.7|490
1606894200000|2020-12-02 07:30:00|17032.7|17022.7|17030.7|17020.7|17033.7|17023.7|17026.7|17016.7|277
1606894500000|2020-12-02 07:35:00|17029.7|17019.7|17026.7|17016.7|17030.7|17020.7|17025.7|17015.7|321
1606894800000|2020-12-02 07:40:00|17027.7|17017.7|17035.7|17025.7|17040.7|17030.7|17027.7|17017.7|407
1606895100000|2020-12-02 07:45:00|17034.7|17024.7|17037.7|17027.7|17038.7|17028.7|17031.7|17021.7|338
1606895400000|2020-12-02 07:50:00|17038.7|17028.7|17033.7|17023.7|17041.7|17031.7|17033.7|17023.7|344
1606895700000|2020-12-02 07:55:00|17034.7|17024.7|17029.7|17019.7|17039.7|17029.7|17029.7|17019.7|323
1606896000000|2020-12-02 08:00:00|17030.7|17018.7|17014.7|17003.7|17032.7|17021.7|17014.7|17002.7|737
1606896300000|2020-12-02 08:05:00|17015.7|17002.7|17005.7|16994.7|17016.7|17005.7|16993.7|16982.7|1163
1606896600000|2020-12-02 08:10:00|17006.7|16993.7|17013.7|17001.7|17017.7|17005.7|17004.7|16993.7|367
1606896900000|2020-12-02 08:15:00|17012.7|17002.7|17047.7|17035.7|17065.7|17054.7|17012.7|17002.7|2643
1606897200000|2020-12-02 08:20:00|17046.7|17034.7|17048.7|17036.7|17050.7|17038.7|17030.7|17018.7|784
1606897500000|2020-12-02 08:25:00|17046.7|17035.7|17013.7|16999.7|17047.7|17035.7|17011.7|16999.7|731
1606897800000|2020-12-02 08:30:00|17018|16994|17001|16977|17018|16994|16994.9|16970.9|0
1606898100000|2020-12-02 08:35:00|17000.7|16976.7|17016.6|16992.6|17019.9|16995.9|16994.1|16970.1|374
1606898400000|2020-12-02 08:40:00|17016.4|16992.4|17022.1|16998.1|17022.1|16998.1|17010|16986|0
1606898700000|2020-12-02 08:45:00|17019.7|16995.7|17020.1|16996.1|17023|16999|17014.2|16990.2|0
1606899000000|2020-12-02 08:50:00|17019.7|16995.7|17034.1|17010.1|17034.5|17010.5|17015.5|16991.5|0
1606899300000|2020-12-02 08:55:00|17034.5|17010.5|17026.9|17002.9|17036.9|17012.9|17020.5|16996.5|0
1606899600000|2020-12-02 09:00:00|17009.7|16996.7|17020.7|17008.7|17025.7|17013.7|17009.7|16996.7|466
1606899900000|2020-12-02 09:05:00|17019.7|17007.7|17024.7|17012.7|17025.7|17012.7|17015.7|17003.7|74
1606900200000|2020-12-02 09:10:00|17025.7|17013.7|17032.7|17020.7|17033.7|17022.7|17024.7|17012.7|200
1606900500000|2020-12-02 09:15:00|17031.7|17021.7|17043.7|17031.7|17043.7|17031.7|17026.7|17014.7|225
1606900800000|2020-12-02 09:20:00|17044.7|17032.7|17042.7|17030.7|17048.7|17037.7|17039.7|17028.7|147
1606901100000|2020-12-02 09:25:00|17043.7|17031.7|17040.7|17028.7|17046.7|17033.7|17038.7|17027.7|46
1606901400000|2020-12-02 09:30:00|17041.7|17029.7|17045.7|17034.7|17047.7|17036.7|17039.7|17028.7|102
1606901700000|2020-12-02 09:35:00|17046.7|17033.7|17038.7|17026.7|17046.7|17033.7|17038.7|17026.7|51
1606902000000|2020-12-02 09:40:00|17039.7|17027.7|17040.7|17028.7|17041.7|17029.7|17037.7|17025.7|55
1606902300000|2020-12-02 09:45:00|17039.7|17027.7|17039.7|17028.7|17042.7|17030.7|17036.7|17025.7|75
1606902600000|2020-12-02 09:50:00|17040.7|17027.7|17037.7|17025.7|17041.7|17029.7|17035.7|17024.7|54
1606902900000|2020-12-02 09:55:00|17036.7|17024.7|17033.7|17021.7|17038.7|17026.7|17032.7|17021.7|70
1606903200000|2020-12-02 10:00:00|17032.7|17022.7|17035.7|17023.7|17039.7|17027.7|17032.7|17021.7|47
1606903500000|2020-12-02 10:05:00|17034.7|17022.7|17037.7|17025.7|17039.7|17027.7|17032.7|17021.7|38
1606903800000|2020-12-02 10:10:00|17036.7|17024.7|17038.7|17027.7|17040.7|17029.7|17035.7|17024.7|72
1606904100000|2020-12-02 10:15:00|17037.7|17026.7|17034.7|17022.7|17040.7|17028.7|17034.7|17022.7|42
1606904400000|2020-12-02 10:20:00|17033.7|17021.7|17037.7|17025.7|17037.7|17026.7|17030.7|17019.7|31
1606904700000|2020-12-02 10:25:00|17036.7|17024.7|17036.7|17024.7|17038.7|17025.7|17033.7|17022.7|6
1606905000000|2020-12-02 10:30:00|17037.7|17025.7|17042.7|17030.7|17043.7|17031.7|17037.7|17025.7|52
1606905300000|2020-12-02 10:35:00|17043.7|17031.7|17044.7|17032.7|17045.7|17034.7|17042.7|17030.7|19
1606905600000|2020-12-02 10:40:00|17043.7|17031.7|17043.7|17031.7|17045.7|17033.7|17043.7|17031.7|17
1606905900000|2020-12-02 10:45:00|17042.7|17030.7|17044.7|17033.7|17044.7|17033.7|17040.7|17029.7|36
1606906200000|2020-12-02 10:50:00|17045.7|17034.7|17045.7|17033.7|17046.7|17035.7|17044.7|17032.7|24
1606906500000|2020-12-02 10:55:00|17044.7|17032.7|17043.7|17031.7|17045.7|17033.7|17040.7|17028.7|33
1606906800000|2020-12-02 11:00:00|17042.7|17032.7|17043.7|17032.7|17044.7|17032.7|17041.7|17030.7|19
1606907100000|2020-12-02 11:05:00|17044.7|17033.7|17044.7|17033.7|17045.7|17034.7|17041.7|17029.7|37
1606907400000|2020-12-02 11:10:00|17045.7|17034.7|17042.7|17030.7|17049.7|17038.7|17041.7|17030.7|158
1606907700000|2020-12-02 11:15:00|17043.7|17031.7|17042.7|17030.7|17043.7|17032.7|17039.7|17028.7|56
1606908000000|2020-12-02 11:20:00|17040.7|17029.7|17047.7|17035.7|17049.7|17038.7|17040.7|17029.7|87
1606908300000|2020-12-02 11:25:00|17046.7|17034.7|17044.7|17033.7|17046.7|17035.7|17044.7|17032.7|26
1606908600000|2020-12-02 11:30:00|17045.7|17034.7|17045.7|17033.7|17046.7|17034.7|17044.7|17032.7|26
1606908900000|2020-12-02 11:35:00|17046.7|17034.7|17043.7|17032.7|17046.7|17035.7|17041.7|17029.7|95
1606909200000|2020-12-02 11:40:00|17044.7|17033.7|17044.7|17032.7|17045.7|17034.7|17043.7|17032.7|25
1606909500000|2020-12-02 11:45:00|17045.7|17033.7|17038.7|17027.7|17045.7|17034.7|17037.7|17026.7|141
1606909800000|2020-12-02 11:50:00|17037.7|17026.7|17047.7|17035.7|17047.7|17036.7|17037.7|17026.7|200
1606910100000|2020-12-02 11:55:00|17046.7|17036.7|17056.7|17045.7|17056.7|17045.7|17045.7|17034.7|235
1606910400000|2020-12-02 12:00:00|17055.7|17044.7|17049.7|17037.7|17055.7|17044.7|17048.7|17036.7|116
1606910700000|2020-12-02 12:05:00|17048.7|17038.7|17048.7|17036.7|17051.7|17040.7|17046.7|17035.7|107
1606911000000|2020-12-02 12:10:00|17049.7|17037.7|17048.7|17036.7|17049.7|17038.7|17047.7|17035.7|38
1606911300000|2020-12-02 12:15:00|17047.7|17037.7|17049.7|17037.7|17050.7|17039.7|17047.7|17036.7|55
1606911600000|2020-12-02 12:20:00|17047.7|17036.7|17050.7|17039.7|17052.7|17040.7|17047.7|17036.7|67
1606911900000|2020-12-02 12:25:00|17049.7|17038.7|17050.7|17038.7|17050.7|17039.7|17046.7|17035.7|74
1606912200000|2020-12-02 12:30:00|17051.7|17039.7|17040.7|17029.7|17051.7|17039.7|17039.7|17028.7|235
1606912500000|2020-12-02 12:35:00|17041.7|17028.7|17037.7|17025.7|17041.7|17029.7|17036.7|17025.7|112
1606912800000|2020-12-02 12:40:00|17036.7|17026.7|17025.7|17014.7|17037.7|17026.7|17025.7|17014.7|423
1606913100000|2020-12-02 12:45:00|17026.7|17013.7|17030.7|17018.7|17031.7|17020.7|17022.7|17011.7|222
1606913400000|2020-12-02 12:50:00|17029.7|17019.7|17036.7|17025.7|17036.7|17025.7|17029.7|17017.7|102
1606913700000|2020-12-02 12:55:00|17035.7|17024.7|17037.7|17026.7|17038.7|17027.7|17034.7|17023.7|107
1606914000000|2020-12-02 13:00:00|17036.7|17025.7|17039.7|17027.7|17039.7|17027.7|17033.7|17022.7|81
1606914300000|2020-12-02 13:05:00|17038.7|17028.7|17039.7|17027.7|17042.7|17030.7|17037.7|17026.7|57
1606914600000|2020-12-02 13:10:00|17038.7|17026.7|17041.7|17029.7|17041.7|17030.7|17037.7|17025.7|94
1606914900000|2020-12-02 13:15:00|17040.7|17027.7|17039.7|17027.7|17041.7|17029.7|17036.7|17025.7|55
1606915200000|2020-12-02 13:20:00|17038.7|17026.7|17040.7|17028.7|17043.7|17032.7|17038.7|17026.7|49
1606915500000|2020-12-02 13:25:00|17039.7|17029.7|17043.7|17031.7|17043.7|17031.7|17037.7|17026.7|106
1606915800000|2020-12-02 13:30:00|17042.7|17032.7|17037.7|17026.7|17043.7|17032.7|17037.7|17026.7|29
1606916100000|2020-12-02 13:35:00|17036.7|17025.7|17041.7|17029.7|17041.7|17030.7|17035.7|17024.7|48
1606916400000|2020-12-02 13:40:00|17042.7|17030.7|17046.7|17034.7|17046.7|17035.7|17040.7|17029.7|78
1606916700000|2020-12-02 13:45:00|17045.7|17033.7|17039.7|17027.7|17046.7|17034.7|17039.7|17027.7|44
1606917000000|2020-12-02 13:50:00|17038.7|17028.7|17033.7|17022.7|17040.7|17029.7|17032.7|17021.7|64
1606917300000|2020-12-02 13:55:00|17034.7|17023.7|17036.7|17025.7|17038.7|17026.7|17033.7|17022.7|39
1606917600000|2020-12-02 14:00:00|17035.7|17024.7|17033.7|17021.7|17038.7|17026.7|17031.7|17019.7|72
1606917900000|2020-12-02 14:05:00|17034.7|17022.7|17034.7|17022.7|17034.7|17023.7|17031.7|17020.7|49
1606918200000|2020-12-02 14:10:00|17033.7|17023.7|17034.7|17022.7|17034.7|17023.7|17032.7|17021.7|58
1606918500000|2020-12-02 14:15:00|17033.7|17023.7|17032.7|17020.7|17034.7|17023.7|17031.7|17020.7|32
1606918800000|2020-12-02 14:20:00|17031.7|17021.7|17031.7|17019.7|17032.7|17021.7|17029.7|17018.7|44
1606919100000|2020-12-02 14:25:00|17032.7|17020.7|17034.7|17023.7|17035.7|17024.7|17032.7|17019.7|101
1606919400000|2020-12-02 14:30:00|17035.7|17022.7|17010.7|16998.7|17037.7|17025.7|17003.7|16992.7|797
1606919700000|2020-12-02 14:35:00|17009.7|16999.7|17034.7|17022.7|17035.7|17024.7|17005.7|16994.7|411
1606920000000|2020-12-02 14:40:00|17033.7|17021.7|17025.7|17013.7|17036.7|17024.7|17024.7|17013.7|255
1606920300000|2020-12-02 14:45:00|17024.7|17012.7|17030.7|17018.7|17036.7|17024.7|17023.7|17012.7|291
1606920600000|2020-12-02 14:50:00|17029.7|17017.7|17045.7|17033.7|17046.7|17035.7|17028.7|17016.7|411
1606920900000|2020-12-02 14:55:00|17044.7|17034.7|17047.7|17036.7|17048.7|17037.7|17039.7|17028.7|150
1606921200000|2020-12-02 15:00:00|17049.7|17035.7|17047.7|17035.7|17052.7|17040.7|17033.7|17022.7|634
1606921500000|2020-12-02 15:05:00|17046.7|17036.7|17046.7|17034.7|17052.7|17040.7|17043.7|17031.7|338
1606921800000|2020-12-02 15:10:00|17047.7|17035.7|17050.7|17039.7|17054.7|17042.7|17047.7|17035.7|188
1606922100000|2020-12-02 15:15:00|17049.7|17038.7|17059.7|17047.7|17067.7|17056.7|17049.7|17038.7|741
1606922400000|2020-12-02 15:20:00|17058.7|17046.7|17044.7|17032.7|17058.7|17047.7|17044.7|17032.7|378
1606922700000|2020-12-02 15:25:00|17043.7|17031.7|17056.7|17044.7|17059.7|17048.7|17042.7|17031.7|285
1606923000000|2020-12-02 15:30:00|17055.7|17042.7|17056.7|17044.7|17061.7|17050.7|17053.7|17042.7|194
1606923300000|2020-12-02 15:35:00|17057.7|17045.7|17059.7|17047.7|17061.7|17049.7|17056.7|17045.7|121
1606923600000|2020-12-02 15:40:00|17058.7|17048.7|17060.7|17048.7|17061.7|17050.7|17049.7|17038.7|189
1606923900000|2020-12-02 15:45:00|17059.7|17047.7|17054.7|17042.7|17060.7|17048.7|17053.7|17042.7|76
1606924200000|2020-12-02 15:50:00|17053.7|17041.7|17058.7|17046.7|17059.7|17048.7|17049.7|17038.7|124
1606924500000|2020-12-02 15:55:00|17057.7|17045.7|17059.7|17047.7|17060.7|17049.7|17056.7|17045.7|99
1606924800000|2020-12-02 16:00:00|17060.7|17048.7|17065.7|17053.7|17066.7|17055.7|17059.7|17048.7|263
1606925100000|2020-12-02 16:05:00|17064.7|17054.7|17059.7|17047.7|17065.7|17054.7|17057.7|17046.7|94
1606925400000|2020-12-02 16:10:00|17058.7|17046.7|17058.7|17047.7|17061.7|17050.7|17058.7|17046.7|91
1606925700000|2020-12-02 16:15:00|17059.7|17046.7|17058.7|17046.7|17059.7|17046.7|17054.7|17043.7|79
1606926000000|2020-12-02 16:20:00|17059.7|17047.7|17056.7|17045.7|17063.7|17052.7|17056.7|17045.7|88
1606926300000|2020-12-02 16:25:00|17055.7|17044.7|17055.7|17043.7|17056.7|17044.7|17054.7|17042.7|51
1606926600000|2020-12-02 16:30:00|17056.7|17044.7|17057.7|17046.7|17057.7|17046.7|17051.7|17040.7|122
1606926900000|2020-12-02 16:35:00|17058.7|17047.7|17063.7|17051.7|17064.7|17053.7|17058.7|17047.7|96
1606927200000|2020-12-02 16:40:00|17064.7|17052.7|17062.7|17050.7|17064.7|17053.7|17061.7|17050.7|86
1606927500000|2020-12-02 16:45:00|17061.7|17051.7|17062.7|17050.7|17064.7|17052.7|17061.7|17050.7|74
1606927800000|2020-12-02 16:50:00|17061.7|17051.7|17059.7|17047.7|17063.7|17051.7|17058.7|17047.7|129
1606928100000|2020-12-02 16:55:00|17058.7|17048.7|17061.7|17049.7|17062.7|17051.7|17058.7|17047.7|63
1606928400000|2020-12-02 17:00:00|17060.7|17050.7|17058.7|17046.7|17062.7|17051.7|17055.7|17044.7|82
1606928700000|2020-12-02 17:05:00|17059.7|17047.7|17060.7|17048.7|17060.7|17049.7|17056.7|17044.7|69
1606929000000|2020-12-02 17:10:00|17059.7|17049.7|17055.7|17043.7|17060.7|17049.7|17054.7|17043.7|46
1606929300000|2020-12-02 17:15:00|17054.7|17044.7|17061.7|17049.7|17061.7|17050.7|17054.7|17044.7|92
1606929600000|2020-12-02 17:20:00|17060.7|17048.7|17057.7|17046.7|17061.7|17049.7|17056.7|17044.7|48
1606929900000|2020-12-02 17:25:00|17058.7|17047.7|17059.7|17047.7|17062.7|17050.7|17058.7|17047.7|76
1606930200000|2020-12-02 17:30:00|17060.7|17048.7|17059.7|17047.7|17061.7|17050.7|17058.7|17047.7|32
1606930500000|2020-12-02 17:35:00|17058.7|17048.7|17063.7|17051.7|17064.7|17052.7|17057.7|17046.7|57
1606930800000|2020-12-02 17:40:00|17062.7|17050.7|17060.7|17048.7|17062.7|17051.7|17059.7|17048.7|38
1606931100000|2020-12-02 17:45:00|17059.7|17049.7|17057.7|17045.7|17064.7|17053.7|17056.7|17045.7|111
1606931400000|2020-12-02 17:50:00|17056.7|17046.7|17061.7|17049.7|17064.7|17052.7|17056.7|17045.7|90
1606931700000|2020-12-02 17:55:00|17062.7|17050.7|17058.7|17046.7|17062.7|17050.7|17056.7|17045.7|49
1606932000000|2020-12-02 18:00:00|17059.7|17047.7|17058.7|17047.7|17059.7|17048.7|17056.7|17045.7|22
1606932300000|2020-12-02 18:05:00|17057.7|17046.7|17059.7|17047.7|17061.7|17050.7|17056.7|17045.7|134
1606932600000|2020-12-02 18:10:00|17060.7|17048.7|17061.7|17049.7|17063.7|17052.7|17059.7|17047.7|51
1606932900000|2020-12-02 18:15:00|17060.7|17050.7|17059.7|17048.7|17061.7|17050.7|17058.7|17047.7|49
1606933200000|2020-12-02 18:20:00|17058.7|17047.7|17061.7|17050.7|17062.7|17051.7|17056.7|17045.7|42
1606933500000|2020-12-02 18:25:00|17062.7|17049.7|17059.7|17047.7|17062.7|17049.7|17058.7|17047.7|38
1606933800000|2020-12-02 18:30:00|17060.7|17048.7|17053.7|17042.7|17061.7|17050.7|17053.7|17042.7|62
1606934100000|2020-12-02 18:35:00|17054.7|17043.7|17055.7|17043.7|17057.7|17045.7|17054.7|17043.7|69
1606934400000|2020-12-02 18:40:00|17054.7|17042.7|17053.7|17041.7|17054.7|17042.7|17049.7|17038.7|35
1606934700000|2020-12-02 18:45:00|17052.7|17040.7|17052.7|17041.7|17053.7|17042.7|17050.7|17039.7|33
1606935000000|2020-12-02 18:50:00|17053.7|17040.7|17055.7|17044.7|17055.7|17044.7|17050.7|17038.7|61
1606935300000|2020-12-02 18:55:00|17056.7|17043.7|17052.7|17041.7|17057.7|17046.7|17052.7|17041.7|95
1606935600000|2020-12-02 19:00:00|17053.7|17040.7|17054.7|17042.7|17054.7|17043.7|17049.7|17037.7|117
1606935900000|2020-12-02 19:05:00|17053.7|17043.7|17051.7|17039.7|17056.7|17045.7|17050.7|17039.7|28
1606936200000|2020-12-02 19:10:00|17052.7|17040.7|17052.7|17040.7|17053.7|17041.7|17050.7|17039.7|25
1606936500000|2020-12-02 19:15:00|17051.7|17039.7|17060.7|17048.7|17061.7|17050.7|17050.7|17039.7|36
1606936800000|2020-12-02 19:20:00|17061.7|17049.7|17061.7|17049.7|17061.7|17050.7|17060.7|17049.7|4
1606937100000|2020-12-02 19:25:00|17060.7|17048.7|17062.7|17050.7|17062.7|17051.7|17059.7|17048.7|31
1606937400000|2020-12-02 19:30:00|17061.7|17049.7|17064.7|17052.7|17065.7|17054.7|17060.7|17049.7|48
1606937700000|2020-12-02 19:35:00|17063.7|17051.7|17063.7|17051.7|17064.7|17053.7|17061.7|17050.7|41
1606938000000|2020-12-02 19:40:00|17062.7|17050.7|17061.7|17051.7|17062.7|17051.7|17060.7|17048.7|18
1606938300000|2020-12-02 19:45:00|17062.2|17052.2|17063.7|17053.7|17065.2|17055.2|17062.2|17052.2|37
1606938600000|2020-12-02 19:50:00|17063.2|17053.2|17062.2|17052.2|17064.2|17054.2|17061.7|17051.7|8
1606938900000|2020-12-02 19:55:00|17061.7|17051.7|17060.7|17050.7|17063.7|17053.7|17060.2|17050.2|34
1606939200000|2020-12-02 20:00:00|17061.2|17051.2|17064.2|17054.2|17064.2|17054.2|17058.2|17048.2|86
1606939500000|2020-12-02 20:05:00|17063.7|17053.7|17065.7|17055.7|17066.2|17056.2|17063.7|17053.7|60
1606939800000|2020-12-02 20:10:00|17065.2|17055.2|17066.7|17056.7|17067.2|17057.2|17065.2|17055.2|106
1606940100000|2020-12-02 20:15:00|17067.2|17057.2|17065.7|17055.7|17067.2|17057.2|17065.2|17055.2|13
1606940400000|2020-12-02 20:20:00|17065.2|17055.2|17065.7|17055.7|17067.2|17057.2|17065.2|17055.2|94
1606940700000|2020-12-02 20:25:00|17065.2|17055.2|17065.7|17055.7|17066.2|17056.2|17065.2|17055.2|66
1606941000000|2020-12-02 20:30:00|17066.2|17056.2|17065.7|17055.7|17066.2|17056.2|17064.2|17054.2|74
1606941300000|2020-12-02 20:35:00|17065.2|17055.2|17062.2|17052.2|17066.2|17056.2|17061.2|17051.2|162
1606941600000|2020-12-02 20:40:00|17061.2|17051.2|17059.2|17049.2|17062.2|17052.2|17058.2|17048.2|221
1606941900000|2020-12-02 20:45:00|17058.7|17048.7|17057.2|17047.2|17062.2|17052.2|17057.2|17047.2|143
1606942200000|2020-12-02 20:50:00|17055.7|17045.7|17055.2|17045.2|17068.2|17058.2|17054.2|17044.2|555
1606942500000|2020-12-02 20:55:00|17053.7|17043.7|17054.2|17044.2|17055.2|17045.2|17051.2|17041.2|182
1606942800000|2020-12-02 21:00:00|17054.7|17044.7|17054.2|17044.2|17056.2|17046.2|17053.7|17043.7|58
1606943100000|2020-12-02 21:05:00|17054.7|17044.7|17056.2|17046.2|17056.2|17046.2|17054.7|17044.7|7
1606943400000|2020-12-02 21:10:00|17056.7|17046.7|17057.7|17047.7|17059.2|17049.2|17056.2|17046.2|31
1606943700000|2020-12-02 21:15:00|17062.3|17038.3|17061.1|17037.1|17062.6|17038.6|17060.2|17036.2|0
1606944000000|2020-12-02 21:20:00|17061|17037|17060.4|17036.4|17061.2|17037.2|17060.1|17036.1|0
1606944300000|2020-12-02 21:25:00|17060.2|17036.2|17060.4|17036.4|17060.6|17036.6|17059.2|17035.2|0
1606944600000|2020-12-02 21:30:00|17059.9|17035.9|17058.1|17034.1|17061.6|17037.6|17057.3|17033.3|0
1606944900000|2020-12-02 21:35:00|17059|17035|17063.4|17039.4|17064.3|17040.3|17058.1|17034.1|0
1606945200000|2020-12-02 21:40:00|17064.3|17040.3|17062.5|17038.5|17065.1|17041.1|17061.6|17037.6|0
1606945500000|2020-12-02 21:45:00|17063.4|17039.4|17059.9|17035.9|17063.4|17039.4|17059|17035|0
1606945800000|2020-12-02 21:50:00|17059|17035|17059.9|17035.9|17063.4|17039.4|17059|17035|0
1606946100000|2020-12-02 21:55:00|17058.1|17034.1|17060.6|17036.6|17061.6|17037.6|17058.1|17034.1|0
1606946400000|2020-12-02 22:00:00|17060.4|17036.4|17060.4|17036.4|17060.7|17036.7|17059.9|17035.9|0
1606946700000|2020-12-02 22:05:00|17060.6|17036.6|17060.6|17036.6|17061.1|17037.1|17060.4|17036.4|0
1606947000000|2020-12-02 22:10:00|17060.4|17036.4|17060.3|17036.3|17060.6|17036.6|17060.3|17036.3|0
1606947300000|2020-12-02 22:15:00|17060.1|17036.1|17060.7|17036.7|17060.7|17036.7|17060.1|17036.1|0
1606947600000|2020-12-02 22:20:00|17060.8|17036.8|17060.8|17036.8|17061|17037|17060.6|17036.6|0
1606947900000|2020-12-02 22:25:00|17061|17037|17059.2|17035.2|17061|17037|17059.1|17035.1|0
1606948200000|2020-12-02 22:30:00|17059.1|17035.1|17059.6|17035.6|17060.3|17036.3|17058.9|17034.9|0
1606948500000|2020-12-02 22:35:00|17058.8|17034.8|17060.2|17036.2|17060.2|17036.2|17058.6|17034.6|0
1606948800000|2020-12-02 22:40:00|17060.6|17036.6|17060.7|17036.7|17060.8|17036.8|17060.6|17036.6|0
1606949100000|2020-12-02 22:45:00|17060.3|17036.3|17060.1|17036.1|17060.3|17036.3|17059.6|17035.6|0
1606949400000|2020-12-02 22:50:00|17060.2|17036.2|17060.4|17036.4|17060.7|17036.7|17060.2|17036.2|0
1606949700000|2020-12-02 22:55:00|17060.3|17036.3|17060.8|17036.8|17061.1|17037.1|17060.3|17036.3|0
1606950000000|2020-12-02 23:00:00|17063.4|17039.4|17060.3|17036.3|17071.7|17047.7|17059|17035|0
1606950300000|2020-12-02 23:05:00|17060.8|17036.8|17057.7|17033.7|17062.1|17038.1|17057.3|17033.3|0
1606950600000|2020-12-02 23:10:00|17058.6|17034.6|17059.5|17035.5|17063|17039|17056.8|17032.8|0
1606950900000|2020-12-02 23:15:00|17060.4|17036.4|17056|17032|17060.4|17036.4|17053.4|17029.4|0
1606951200000|2020-12-02 23:20:00|17056.9|17032.9|17053.3|17029.3|17056.9|17032.9|17050.7|17026.7|0
1606951500000|2020-12-02 23:25:00|17053.8|17029.8|17053.3|17029.3|17054.2|17030.2|17052|17028|0
1606951800000|2020-12-02 23:30:00|17053.8|17029.8|17054.3|17030.3|17056.9|17032.9|17052.5|17028.5|0
1606952100000|2020-12-02 23:35:00|17054.8|17030.8|17055.2|17031.2|17056.1|17032.1|17054.3|17030.3|0
1606952400000|2020-12-02 23:40:00|17054.3|17030.3|17048.2|17024.2|17055.2|17031.2|17047.3|17023.3|0
1606952700000|2020-12-02 23:45:00|17049.1|17025.1|17049.1|17025.1|17051.7|17027.7|17048.6|17024.6|0
1606953000000|2020-12-02 23:50:00|17050|17026|17047.3|17023.3|17050.8|17026.8|17047.3|17023.3|0
1606953300000|2020-12-02 23:55:00|17047.8|17023.8|17050.8|17026.8|17050.8|17026.8|17047.3|17023.3|0
1606953600000|2020-12-03 00:00:00|17050|17026|17048.6|17024.6|17050.4|17026.4|17046|17022|0
1606953900000|2020-12-03 00:05:00|17049.1|17025.1|17052.1|17028.1|17052.1|17028.1|17047.8|17023.8|0
1606954200000|2020-12-03 00:10:00|17053|17029|17050.8|17026.8|17053|17029|17047.8|17023.8|0
1606954500000|2020-12-03 00:15:00|17051.3|17027.3|17044.4|17020.4|17052.1|17028.1|17041.1|17017.1|0
1606954800000|2020-12-03 00:20:00|17044.2|17020.2|17040.3|17016.3|17044.4|17020.4|17036.6|17012.6|0
1606955100000|2020-12-03 00:25:00|17039.1|17015.1|17042.4|17018.4|17045.2|17021.2|17038.2|17014.2|0
1606955400000|2020-12-03 00:30:00|17043.6|17019.6|17038.6|17014.6|17044.8|17020.8|17037|17013|0
1606955700000|2020-12-03 00:35:00|17038.2|17014.2|17034|17010|17039.5|17015.5|17031.1|17007.1|0
1606956000000|2020-12-03 00:40:00|17033.5|17009.5|17030.2|17006.2|17033.7|17009.7|17029.8|17005.8|0
1606956300000|2020-12-03 00:45:00|17030.7|17006.7|17040.2|17016.2|17040.5|17016.5|17029.8|17005.8|0
1606956600000|2020-12-03 00:50:00|17040.5|17016.5|17050.3|17026.3|17050.7|17026.7|17040.2|17016.2|0
1606956900000|2020-12-03 00:55:00|17051.5|17027.5|17046.6|17022.6|17053.2|17029.2|17045.9|17021.9|0
1606957200000|2020-12-03 01:00:00|17047.8|17023.8|17020.5|17010.5|17053|17043|17017|17007|1844
1606957500000|2020-12-03 01:05:00|17019.5|17009.5|17007.5|16997.5|17024|17014|17007.5|16997.5|904
1606957800000|2020-12-03 01:10:00|17007|16997|17010|17000|17014|17004|17001.5|16991.5|1280
1606958100000|2020-12-03 01:15:00|17011.5|17001.5|17019|17009|17022.5|17012.5|17007.5|16997.5|1053
1606958400000|2020-12-03 01:20:00|17019.5|17009.5|17019|17009|17035|17025|17015|17005|1131
1606958700000|2020-12-03 01:25:00|17015|17005|17013|17003|17026|17016|17013|17003|1119
1606959000000|2020-12-03 01:30:00|17013.5|17003.5|17005|16995|17046.5|17036.5|16980.5|16970.5|11906
1606959300000|2020-12-03 01:35:00|17003|16993|16985|16975|17014|17004|16964|16954|11984
1606959600000|2020-12-03 01:40:00|16984.5|16974.5|16987|16977|17027.5|17017.5|16974|16964|6219
1606959900000|2020-12-03 01:45:00|16985|16975|17017|17007|17019|17009|16970|16960|5104
1606960200000|2020-12-03 01:50:00|17020|17010|17023|17013|17040|17030|17017|17007|4875
1606960500000|2020-12-03 01:55:00|17024|17014|17020|17010|17026|17016|17002|16992|5066
1606960800000|2020-12-03 02:00:00|17021|17011|16989|16979|17021|17011|16989|16979|3914
1606961100000|2020-12-03 02:05:00|16988|16978|16970|16960|16992|16982|16970|16960|5398
1606961400000|2020-12-03 02:10:00|16971|16961|16961|16951|16979|16969|16956|16946|5196
1606961700000|2020-12-03 02:15:00|16960|16950|16925|16915|16966|16956|16924|16914|4321
1606962000000|2020-12-03 02:20:00|16924|16914|16926|16916|16950|16940|16919|16909|8130
1606962300000|2020-12-03 02:25:00|16927|16917|16927|16917|16934|16924|16910|16900|4822
1606962600000|2020-12-03 02:30:00|16929|16919|16901|16891|16929|16919|16897|16887|4526
1606962900000|2020-12-03 02:35:00|16903|16893|16927|16917|16935|16925|16901|16891|4936
1606963200000|2020-12-03 02:40:00|16928|16918|16921|16911|16930|16920|16913|16903|3902
1606963500000|2020-12-03 02:45:00|16920|16910|16931|16921|16932|16922|16915|16905|3253
1606963800000|2020-12-03 02:50:00|16933|16923|16920|16910|16934|16924|16914|16904|2136
1606964100000|2020-12-03 02:55:00|16919|16909|16924|16914|16939|16929|16919|16909|2473
1606964400000|2020-12-03 03:00:00|16925|16915|16955|16945|16968|16958|16903|16893|4650
1606964700000|2020-12-03 03:05:00|16956|16946|16960|16950|16964|16954|16938|16928|3889
1606965000000|2020-12-03 03:10:00|16959|16949|16957|16947|16962|16952|16943|16933|2481
1606965300000|2020-12-03 03:15:00|16958|16948|16990|16980|16991|16981|16958|16948|4214
1606965600000|2020-12-03 03:20:00|16989|16979|16996|16986|17008|16998|16976|16966|3761
1606965900000|2020-12-03 03:25:00|16998|16988|16994|16984|16998|16988|16981|16971|2594
1606966200000|2020-12-03 03:30:00|16993|16983|16990|16980|16994|16984|16965|16955|1531
1606966500000|2020-12-03 03:35:00|16992|16982|16979|16969|16992|16982|16979|16969|273
1606966800000|2020-12-03 03:40:00|16981|16971|16982|16972|16984|16974|16980|16970|310
1606967100000|2020-12-03 03:45:00|16983|16973|16976|16966|16986|16976|16971|16961|357
1606967400000|2020-12-03 03:50:00|16974|16964|16976|16966|16979|16969|16971|16961|645
1606967700000|2020-12-03 03:55:00|16977|16967|16977|16967|16978|16968|16972|16962|502
1606968000000|2020-12-03 04:00:00|16978|16968|16978|16968|16979|16969|16976|16966|135
1606968300000|2020-12-03 04:05:00|16977|16967|16971|16961|16979|16969|16969|16959|295
1606968600000|2020-12-03 04:10:00|16970|16960|16970|16960|16974|16964|16962|16952|456
1606968900000|2020-12-03 04:15:00|16971|16961|16968|16958|16971|16961|16965|16955|99
1606969200000|2020-12-03 04:20:00|16967|16957|16966|16956|16968|16958|16964|16954|147
1606969500000|2020-12-03 04:25:00|16967|16957|16968|16958|16968|16958|16965|16955|89
1606969800000|2020-12-03 04:30:00|16967|16957|16970|16960|16971|16961|16966|16956|87
1606970100000|2020-12-03 04:35:00|16965|16955|16966|16956|16967|16957|16959|16949|697
1606970400000|2020-12-03 04:40:00|16964|16954|16968|16958|16968|16958|16963|16953|368
1606970700000|2020-12-03 04:45:00|16967|16957|16969|16959|16971|16961|16967|16957|252
1606971000000|2020-12-03 04:50:00|16968|16958|16970|16960|16971|16961|16965|16955|114
1606971300000|2020-12-03 04:55:00|16972|16962|16969|16959|16973|16963|16966|16956|491
1606971600000|2020-12-03 05:00:00|16971|16961|16956|16946|16977|16967|16950|16940|5442
1606971900000|2020-12-03 05:05:00|16955|16945|16974|16964|16974|16964|16955|16945|2118
1606972200000|2020-12-03 05:10:00|16973|16963|16995|16985|16996|16986|16973|16963|4015
1606972500000|2020-12-03 05:15:00|16996|16986|16986|16976|16997|16987|16980|16970|2494
1606972800000|2020-12-03 05:20:00|16987|16977|16992|16982|16995|16985|16979|16969|2576
1606973100000|2020-12-03 05:25:00|16994|16984|16996|16986|17013|17003|16990|16980|2185
1606973400000|2020-12-03 05:30:00|16998|16988|16988|16978|17002|16992|16988|16978|2148
1606973700000|2020-12-03 05:35:00|16990|16980|17001|16991|17010|17000|16987|16977|2069
1606974000000|2020-12-03 05:40:00|17002|16992|17009|16999|17016|17006|16996|16986|1850
1606974300000|2020-12-03 05:45:00|17008|16998|16989|16979|17008|16998|16987|16977|976
1606974600000|2020-12-03 05:50:00|16990|16980|16979|16969|16990|16980|16964|16954|3055
1606974900000|2020-12-03 05:55:00|16978|16968|16977|16967|16983|16973|16969|16959|1191
1606975200000|2020-12-03 06:00:00|16975|16965|16947|16937|16975|16965|16939|16929|2418
1606975500000|2020-12-03 06:05:00|16950|16940|16957|16947|16961|16951|16949|16939|1371
1606975800000|2020-12-03 06:10:00|16955|16945|16976|16966|16977|16967|16943|16933|2064
1606976100000|2020-12-03 06:15:00|16974|16964|17005|16995|17010|17000|16974|16964|2369
1606976400000|2020-12-03 06:20:00|17006|16996|17009|16999|17016|17006|16999|16989|2266
1606976700000|2020-12-03 06:25:00|17010|17000|17052|17042|17056|17046|17007|16997|4344
1606977000000|2020-12-03 06:30:00|17056|17046|17031|17021|17058|17048|17026|17016|2364
1606977300000|2020-12-03 06:35:00|17032|17022|17018|17008|17040|17030|17014|17004|1619
1606977600000|2020-12-03 06:40:00|17017|17007|17017|17007|17025|17015|17004|16994|2111
1606977900000|2020-12-03 06:45:00|17016|17006|17009|16999|17029|17019|17006|16996|2437
1606978200000|2020-12-03 06:50:00|17008|16998|16996|16986|17014|17004|16995|16985|2255
1606978500000|2020-12-03 06:55:00|16997|16987|16984|16974|16997|16987|16977|16967|4635
1606978800000|2020-12-03 07:00:00|16983|16973|17005|16995|17005|16995|16983|16973|1928
1606979100000|2020-12-03 07:05:00|17003|16993|16993|16983|17006|16996|16993|16983|607
1606979400000|2020-12-03 07:10:00|16994|16984|16995|16985|17003|16993|16994|16984|641
1606979700000|2020-12-03 07:15:00|16996|16986|16987|16977|16998|16988|16986|16976|549
1606980000000|2020-12-03 07:20:00|16988|16978|16991|16981|16995|16985|16988|16978|579
1606980300000|2020-12-03 07:25:00|16990|16980|16989|16979|16991|16981|16984|16974|387
1606980600000|2020-12-03 07:30:00|16990|16980|16986|16976|16991|16981|16980|16970|409
1606980900000|2020-12-03 07:35:00|16984|16974|16987|16977|16992|16982|16983|16973|368
1606981200000|2020-12-03 07:40:00|16988|16978|16989|16979|16993|16983|16985|16975|302
1606981500000|2020-12-03 07:45:00|16990|16980|16991|16981|16992|16982|16984|16974|316
1606981800000|2020-12-03 07:50:00|16992|16982|16993|16983|16996|16986|16988|16978|346
1606982100000|2020-12-03 07:55:00|16992|16982|16996|16986|16996|16986|16986|16976|430
1606982400000|2020-12-03 08:00:00|16997|16985|16993|16982|16999|16988|16990|16979|567
1606982700000|2020-12-03 08:05:00|16992|16981|16994|16983|16995|16983|16989|16978|448
1606983000000|2020-12-03 08:10:00|16995|16984|17000|16989|17004|16993|16991|16980|496
1606983300000|2020-12-03 08:15:00|16999|16988|17001|16990|17005|16993|16993|16982|378
1606983600000|2020-12-03 08:20:00|17000|16989|16998|16986|17003|16992|16996|16985|314
1606983900000|2020-12-03 08:25:00|16997|16985|16997|16985|17000|16988|16995|16984|372
1606984200000|2020-12-03 08:30:00|17004|16986|16997.9|16973.9|17007.3|16986|16997|16973|0
1606984500000|2020-12-03 08:35:00|16997.4|16973.4|16997.4|16973.4|17001.1|16977.1|16993.7|16969.7|115
1606984800000|2020-12-03 08:40:00|16997.2|16973.2|16989.4|16965.4|17000.9|16976.9|16983.8|16959.8|0
1606985100000|2020-12-03 08:45:00|16987|16963|16984.4|16960.4|16991.4|16967.4|16984.4|16960.4|0
1606985400000|2020-12-03 08:50:00|16983.1|16959.1|16979.8|16955.8|16985.8|16961.8|16979.8|16955.8|0
1606985700000|2020-12-03 08:55:00|16980.3|16956.3|16983.1|16959.1|16986.4|16962.4|16979.4|16955.4|0
1606986000000|2020-12-03 09:00:00|16991|16982|17001|16989|17004|16993|16991|16978|129
1606986300000|2020-12-03 09:05:00|17000|16990|16997|16984|17003|16992|16994|16983|258
1606986600000|2020-12-03 09:10:00|16996|16985|16988|16976|16998|16986|16988|16975|167
1606986900000|2020-12-03 09:15:00|16987|16975|16997|16985|17000|16988|16982|16971|308
1606987200000|2020-12-03 09:20:00|16996|16984|16985|16973|16996|16984|16983|16972|137
1606987500000|2020-12-03 09:25:00|16984|16972|16984|16973|16986|16975|16980|16967|177
1606987800000|2020-12-03 09:30:00|16983|16972|16981|16969|16985|16974|16980|16968|123
1606988100000|2020-12-03 09:35:00|16982|16970|16981|16970|16987|16976|16981|16969|169
1606988400000|2020-12-03 09:40:00|16980|16969|16976|16965|16983|16971|16975|16963|232
1606988700000|2020-12-03 09:45:00|16975|16964|16980|16968|16983|16972|16974|16963|185
1606989000000|2020-12-03 09:50:00|16979|16969|16982|16971|16984|16972|16979|16969|58
1606989300000|2020-12-03 09:55:00|16981|16970|16983|16971|16983|16972|16979|16967|136
1606989600000|2020-12-03 10:00:00|16982|16970|16981|16970|16983|16971|16978|16966|65
1606989900000|2020-12-03 10:05:00|16982|16969|16981|16969|16984|16973|16980|16968|102
1606990200000|2020-12-03 10:10:00|16980|16968|16981|16969|16982|16971|16979|16967|32
1606990500000|2020-12-03 10:15:00|16980|16970|16977|16965|16980|16970|16977|16965|72
1606990800000|2020-12-03 10:20:00|16978|16966|16983|16971|16985|16973|16978|16966|117
1606991100000|2020-12-03 10:25:00|16982|16970|16979|16967|16984|16972|16979|16967|119
1606991400000|2020-12-03 10:30:00|16980|16968|16981|16970|16982|16971|16979|16967|35
1606991700000|2020-12-03 10:35:00|16982|16969|16986|16974|16986|16974|16979|16968|31
1606992000000|2020-12-03 10:40:00|16987|16975|16983|16971|16987|16975|16982|16971|47
1606992300000|2020-12-03 10:45:00|16984|16972|16984|16973|16985|16974|16983|16971|19
1606992600000|2020-12-03 10:50:00|16985|16972|16985|16974|16985|16974|16983|16971|35
1606992900000|2020-12-03 10:55:00|16986|16975|16990|16979|16991|16980|16985|16974|126
1606993200000|2020-12-03 11:00:00|16989|16978|16989|16977|16990|16979|16988|16976|56
1606993500000|2020-12-03 11:05:00|16988|16978|16990|16978|16991|16980|16987|16975|39
1606993800000|2020-12-03 11:10:00|16989|16979|16990|16978|16991|16979|16989|16978|12
1606994100000|2020-12-03 11:15:00|16989|16977|16982|16971|16990|16977|16981|16970|101
1606994400000|2020-12-03 11:20:00|16981|16970|16981|16969|16987|16976|16980|16969|179
1606994700000|2020-12-03 11:25:00|16979|16970|16981|16969|16981|16970|16979|16968|56
1606995000000|2020-12-03 11:30:00|16980|16968|16978|16965|16980|16968|16975|16964|54
1606995300000|2020-12-03 11:35:00|16977|16966|16979|16966|16979|16968|16977|16965|5
1606995600000|2020-12-03 11:40:00|16978|16965|16977|16965|16978|16965|16976|16965|10
1606995900000|2020-12-03 11:45:00|16978|16966|16977|16966|16978|16966|16976|16964|22
1606996200000|2020-12-03 11:50:00|16978|16967|16979|16967|16979|16967|16978|16966|19
1606996500000|2020-12-03 11:55:00|16980|16968|16986|16974|16987|16975|16980|16968|66
1606996800000|2020-12-03 12:00:00|16987|16975|16988|16976|16988|16977|16985|16973|84
1606997100000|2020-12-03 12:05:00|16987|16977|16983|16972|16988|16977|16983|16972|30
1606997400000|2020-12-03 12:10:00|16984|16973|16985|16973|16985|16974|16983|16972|8
1606997700000|2020-12-03 12:15:00|16984|16974|16984|16973|16985|16974|16984|16972|17
1606998000000|2020-12-03 12:20:00|16985|16972|16983|16971|16985|16973|16982|16971|39
1606998300000|2020-12-03 12:25:00|16984|16972|16985|16974|16987|16975|16984|16972|29
1606998600000|2020-12-03 12:30:00|16986|16975|16986|16974|16987|16976|16984|16972|48
1606998900000|2020-12-03 12:35:00|16985|16973|16985|16973|16986|16974|16984|16973|12
1606999200000|2020-12-03 12:40:00|16986|16974|16986|16974|16988|16976|16986|16973|29
1606999500000|2020-12-03 12:45:00|16987|16975|16990|16978|16991|16980|16986|16975|66
1606999800000|2020-12-03 12:50:00|16989|16979|16990|16979|16991|16979|16989|16978|23
1607000100000|2020-12-03 12:55:00|16991|16978|16991|16979|16991|16980|16990|16978|11
1607000400000|2020-12-03 13:00:00|16990|16980|16992|16980|16994|16983|16989|16978|61
1607000700000|2020-12-03 13:05:00|16991|16979|16992|16980|16993|16982|16991|16979|22
1607001000000|2020-12-03 13:10:00|16993|16981|16995|16984|16996|16984|16992|16981|160
1607001300000|2020-12-03 13:15:00|16994|16983|16993|16981|16995|16983|16992|16981|181
1607001600000|2020-12-03 13:20:00|16992|16982|16992|16980|16994|16983|16990|16979|19
1607001900000|2020-12-03 13:25:00|16993|16981|16993|16981|16994|16983|16992|16981|25
1607002200000|2020-12-03 13:30:00|16994|16982|16992|16980|16994|16982|16989|16978|57
1607002500000|2020-12-03 13:35:00|16991|16979|16993|16981|16993|16982|16989|16978|37
1607002800000|2020-12-03 13:40:00|16992|16980|16991|16979|16993|16981|16989|16978|45
1607003100000|2020-12-03 13:45:00|16990|16980|16987|16975|16990|16980|16985|16973|27
1607003400000|2020-12-03 13:50:00|16986|16974|16981|16970|16986|16974|16981|16970|24
1607003700000|2020-12-03 13:55:00|16982|16969|16991|16979|16992|16980|16980|16968|284
1607004000000|2020-12-03 14:00:00|16990|16978|16986|16974|16990|16978|16983|16972|47
1607004300000|2020-12-03 14:05:00|16987|16975|16993|16981|16993|16981|16986|16974|89
1607004600000|2020-12-03 14:10:00|16992|16983|16991|16979|16995|16983|16990|16979|140
1607004900000|2020-12-03 14:15:00|16990|16980|16991|16979|16993|16982|16990|16979|87
1607005200000|2020-12-03 14:20:00|16992|16980|16988|16976|16992|16981|16988|16976|100
1607005500000|2020-12-03 14:25:00|16987|16977|16991|16979|16991|16979|16987|16976|131
1607005800000|2020-12-03 14:30:00|16990|16980|17003|16991|17005|16993|16988|16977|933
1607006100000|2020-12-03 14:35:00|17004|16992|17008|16996|17010|16999|16996|16985|643
1607006400000|2020-12-03 14:40:00|17009|16997|17011|16999|17023|17012|17007|16995|647
1607006700000|2020-12-03 14:45:00|17010|16998|17020|17008|17020|17009|17004|16993|339
1607007000000|2020-12-03 14:50:00|17019|17009|17016|17004|17024|17013|17015|17003|285
1607007300000|2020-12-03 14:55:00|17017|17005|17018|17007|17018|17007|17010|16999|275
1607007600000|2020-12-03 15:00:00|17017|17006|17030|17018|17031|17020|17017|17006|472
1607007900000|2020-12-03 15:05:00|17031|17019|17024|17012|17031|17020|17023|17012|327
1607008200000|2020-12-03 15:10:00|17023|17011|17021|17009|17023|17012|17017|17006|178
1607008500000|2020-12-03 15:15:00|17022|17010|17029|17017|17030|17019|17021|17010|182
1607008800000|2020-12-03 15:20:00|17030|17018|17026|17015|17031|17020|17025|17014|130
1607009100000|2020-12-03 15:25:00|17025|17014|17028|17017|17030|17019|17022|17011|264
1607009400000|2020-12-03 15:30:00|17029|17016|17036|17024|17037|17026|17028|17016|282
1607009700000|2020-12-03 15:35:00|17035|17025|17037|17025|17037|17026|17029|17018|205
1607010000000|2020-12-03 15:40:00|17036|17026|17038|17026|17039|17027|17035|17023|154
1607010300000|2020-12-03 15:45:00|17037|17023|17035|17024|17038|17026|17032|17021|165
1607010600000|2020-12-03 15:50:00|17036|17025|17033|17021|17038|17027|17032|17021|276
1607010900000|2020-12-03 15:55:00|17032|17022|17029|17017|17036|17025|17028|17017|176
1607011200000|2020-12-03 16:00:00|17030|17019|17025|17014|17030|17019|17022|17011|127
1607011500000|2020-12-03 16:05:00|17024|17013|17019|17008|17025|17014|17019|17008|140
1607011800000|2020-12-03 16:10:00|17018|17006|17023|17011|17024|17013|17016|17005|217
1607012100000|2020-12-03 16:15:00|17022|17010|17028|17017|17029|17018|17022|17010|187
1607012400000|2020-12-03 16:20:00|17027|17016|17034|17022|17035|17023|17027|17016|171
1607012700000|2020-12-03 16:25:00|17033|17023|17035|17023|17035|17024|17031|17019|132
1607013000000|2020-12-03 16:30:00|17034|17024|17031|17019|17035|17024|17030|17019|100
1607013300000|2020-12-03 16:35:00|17030|17020|17034|17022|17035|17023|17030|17020|97
1607013600000|2020-12-03 16:40:00|17033|17021|17033|17021|17034|17022|17031|17020|122
1607013900000|2020-12-03 16:45:00|17032|17020|17032|17020|17035|17023|17030|17019|133
1607014200000|2020-12-03 16:50:00|17030|17018|17029|17017|17030|17019|17026|17015|22
1607014500000|2020-12-03 16:55:00|17028|17016|17028|17016|17030|17019|17027|17016|18
1607014800000|2020-12-03 17:00:00|17029|17017|17026|17014|17032|17020|17025|17014|146
1607015100000|2020-12-03 17:05:00|17025|17015|17021|17009|17027|17015|17020|17009|49
1607015400000|2020-12-03 17:10:00|17022|17011|17019|17007|17023|17011|17017|17006|81
1607015700000|2020-12-03 17:15:00|17018|17008|17017|17005|17020|17008|17014|17002|64
1607016000000|2020-12-03 17:20:00|17016|17004|17015|17003|17016|17004|17009|16997|140
1607016300000|2020-12-03 17:25:00|17014|17002|17019|17008|17019|17008|17014|17002|71
1607016600000|2020-12-03 17:30:00|17018|17007|17022|17010|17025|17013|17018|17007|126
1607016900000|2020-12-03 17:35:00|17021|17009|17019|17008|17022|17011|17018|17007|12
1607017200000|2020-12-03 17:40:00|17018|17007|17021|17009|17022|17010|17018|17006|20
1607017500000|2020-12-03 17:45:00|17020|17008|17022|17010|17023|17011|17014|17003|92
1607017800000|2020-12-03 17:50:00|17021|17011|17022|17010|17023|17012|17020|17008|27
1607018100000|2020-12-03 17:55:00|17021|17009|17026|17014|17027|17016|17021|17009|49
1607018400000|2020-12-03 18:00:00|17025|17013|17025|17013|17028|17017|17025|17013|13
1607018700000|2020-12-03 18:05:00|17024|17012|17021|17009|17026|17014|17020|17009|16
1607019000000|2020-12-03 18:10:00|17020|17010|17020|17009|17022|17010|17018|17007|17
1607019300000|2020-12-03 18:15:00|17021|17010|17023|17011|17023|17012|17021|17009|7
1607019600000|2020-12-03 18:20:00|17022|17010|17025|17013|17025|17014|17020|17008|56
1607019900000|2020-12-03 18:25:00|17024|17014|17025|17013|17025|17014|17022|17010|8
1607020200000|2020-12-03 18:30:00|17026|17014|17024|17012|17027|17016|17023|17012|46
1607020500000|2020-12-03 18:35:00|17025|17013|17018|17007|17025|17013|17018|17007|37
1607020800000|2020-12-03 18:40:00|17019|17006|17015|17003|17019|17006|17014|17003|38
1607021100000|2020-12-03 18:45:00|17014|17002|17016|17004|17018|17007|17013|17002|83
1607021400000|2020-12-03 18:50:00|17015|17003|17015|17003|17016|17004|17012|17001|57
1607021700000|2020-12-03 18:55:00|17016|17004|17009|16997|17016|17005|17006|16995|69
1607022000000|2020-12-03 19:00:00|17010|16998|17019|17007|17019|17008|17010|16998|61
1607022300000|2020-12-03 19:05:00|17018|17008|17021|17009|17021|17009|17018|17006|15
1607022600000|2020-12-03 19:10:00|17022|17010|17021|17009|17022|17010|17021|17009|16
1607022900000|2020-12-03 19:15:00|17022|17010|17023|17011|17023|17012|17020|17008|22
1607023200000|2020-12-03 19:20:00|17022|17010|17023|17011|17025|17014|17022|17010|18
1607023500000|2020-12-03 19:25:00|17022|17010|17029|17017|17029|17018|17019|17008|154
1607023800000|2020-12-03 19:30:00|17028|17016|17029|17017|17031|17020|17028|17016|28
1607024100000|2020-12-03 19:35:00|17028|17018|17029|17016|17029|17018|17025|17014|59
1607024400000|2020-12-03 19:40:00|17028|17017|17028|17018|17030|17018|17028|17017|7
1607024700000|2020-12-03 19:45:00|17028.5|17018.5|17028|17018|17028.5|17018.5|17028|17018|4
1607025000000|2020-12-03 19:50:00|17028.5|17018.5|17028|17018|17028.5|17018.5|17028|17018|5
1607025300000|2020-12-03 19:55:00|17028.5|17018.5|17030|17020|17030|17020|17028|17018|18
1607025600000|2020-12-03 20:00:00|17029.5|17019.5|17023.5|17013.5|17030|17020|17022.5|17012.5|43
1607025900000|2020-12-03 20:05:00|17023|17013|17022|17012|17023|17013|17019.5|17009.5|31
1607026200000|2020-12-03 20:10:00|17021.5|17011.5|17028|17018|17028.5|17018.5|17021.5|17011.5|32
1607026500000|2020-12-03 20:15:00|17027.5|17017.5|17030|17020|17030.5|17020.5|17026|17016|38
1607026800000|2020-12-03 20:20:00|17029.5|17019.5|17034|17024|17035.5|17025.5|17029|17019|96
1607027100000|2020-12-03 20:25:00|17034.5|17024.5|17033|17023|17035.5|17025.5|17033|17023|16
1607027400000|2020-12-03 20:30:00|17032.5|17022.5|17029|17019|17032.5|17022.5|17027.5|17017.5|43
1607027700000|2020-12-03 20:35:00|17029.5|17019.5|17024.5|17014.5|17030.5|17020.5|17024.5|17014.5|41
1607028000000|2020-12-03 20:40:00|17023.5|17013.5|17009.5|16999.5|17023.5|17013.5|17002.5|16992.5|316
1607028300000|2020-12-03 20:45:00|17010|17000|17019.5|17009.5|17019.5|17009.5|17006|16996|149
1607028600000|2020-12-03 20:50:00|17019|17009|17001|16991|17019|17009|16999.5|16989.5|215
1607028900000|2020-12-03 20:55:00|17001.5|16991.5|17019.5|17009.5|17019.5|17009.5|16999.5|16989.5|210
1607029200000|2020-12-03 21:00:00|17021|17011|17014|17004|17021|17011|17011.5|17001.5|44
1607029500000|2020-12-03 21:05:00|17016.5|17006.5|17008.5|16998.5|17016.5|17006.5|17008.5|16998.5|17
1607029800000|2020-12-03 21:10:00|17007.5|16997.5|17012|17002|17013|17003|17007.5|16997.5|57
1607030100000|2020-12-03 21:15:00|17017.6|16993.6|17016|16992|17018.8|16994.8|17015.3|16991.3|0
1607030400000|2020-12-03 21:20:00|17015.8|16991.8|17016.5|16992.5|17016.9|16992.9|17015.4|16991.4|0
1607030700000|2020-12-03 21:25:00|17016|16992|17016.3|16992.3|17017.7|16993.7|17015.2|16991.2|0
1607031000000|2020-12-03 21:30:00|17016.2|16992.2|17008.8|16984.8|17018.4|16994.4|17008.8|16984.8|0
1607031300000|2020-12-03 21:35:00|17009.7|16985.7|17011.5|16987.5|17017.6|16993.6|17008|16984|0
1607031600000|2020-12-03 21:40:00|17012.3|16988.3|17011.5|16987.5|17013.2|16989.2|17010.6|16986.6|0
1607031900000|2020-12-03 21:45:00|17010.6|16986.6|17010.6|16986.6|17012.3|16988.3|17009.7|16985.7|0
1607032200000|2020-12-03 21:50:00|17009.7|16985.7|17008|16984|17011.5|16987.5|17007.1|16983.1|0
1607032500000|2020-12-03 21:55:00|17008.8|16984.8|17006.9|16982.9|17011.5|16987.5|17006.2|16982.2|0
1607032800000|2020-12-03 22:00:00|17007.5|16983.5|17006.5|16982.5|17008.1|16984.1|17006.5|16982.5|0
1607033100000|2020-12-03 22:05:00|17006.4|16982.4|17006.9|16982.9|17007.6|16983.6|17006.4|16982.4|0
1607033400000|2020-12-03 22:10:00|17007.4|16983.4|17010.6|16986.6|17010.9|16986.9|17007.4|16983.4|0
1607033700000|2020-12-03 22:15:00|17011|16987|17009.3|16985.3|17011.5|16987.5|17008.7|16984.7|0
1607034000000|2020-12-03 22:20:00|17009.2|16985.2|17007.1|16983.1|17010.3|16986.3|17007.1|16983.1|0
1607034300000|2020-12-03 22:25:00|17007.3|16983.3|17005.7|16981.7|17009.9|16985.9|17005.7|16981.7|0
1607034600000|2020-12-03 22:30:00|17006.3|16982.3|17004.9|16980.9|17007.3|16983.3|17004.9|16980.9|0
1607034900000|2020-12-03 22:35:00|17004.8|16980.8|17003.7|16979.7|17004.8|16980.8|17003.5|16979.5|0
1607035200000|2020-12-03 22:40:00|17003.3|16979.3|17003|16979|17003.7|16979.7|17002.2|16978.2|0
1607035500000|2020-12-03 22:45:00|17002.6|16978.6|17001.6|16977.6|17002.6|16978.6|17001.5|16977.5|0
1607035800000|2020-12-03 22:50:00|17001.5|16977.5|17004.2|16980.2|17005.5|16981.5|17001.5|16977.5|0
1607036100000|2020-12-03 22:55:00|17004.1|16980.1|17006.2|16982.2|17006.2|16982.2|17003.1|16979.1|0
1607036400000|2020-12-03 23:00:00|17010.6|16986.6|17004.1|16980.1|17013.7|16989.7|17000.7|16976.7|0
1607036700000|2020-12-03 23:05:00|17005|16981|17003.3|16979.3|17005.9|16981.9|17000.7|16976.7|0
1607037000000|2020-12-03 23:10:00|17004.1|16980.1|17003.2|16979.2|17004.9|16980.9|17002.3|16978.3|0
1607037300000|2020-12-03 23:15:00|17002.7|16978.7|17010.1|16986.1|17011|16987|17002.3|16978.3|0
1607037600000|2020-12-03 23:20:00|17011|16987|17013.6|16989.6|17015.4|16991.4|17011|16987|0
1607037900000|2020-12-03 23:25:00|17014.5|16990.5|17012.9|16988.9|17015.9|16991.9|17011.9|16987.9|0
1607038200000|2020-12-03 23:30:00|17013.7|16989.7|17024.6|17000.6|17027.7|17003.7|17012.9|16988.9|0
1607038500000|2020-12-03 23:35:00|17025|17001|17021.6|16997.6|17025|17001|17020.7|16996.7|0
1607038800000|2020-12-03 23:40:00|17020.7|16996.7|17019.8|16995.8|17020.7|16996.7|17018.1|16994.1|0
1607039100000|2020-12-03 23:45:00|17019.4|16995.4|17023.3|16999.3|17024.2|17000.2|17018.1|16994.1|0
1607039400000|2020-12-03 23:50:00|17022.4|16998.4|17015.5|16991.5|17023.3|16999.3|17012.9|16988.9|0
1607039700000|2020-12-03 23:55:00|17014.6|16990.6|17016.3|16992.3|17018.1|16994.1|17012.9|16988.9|0
1607040000000|2020-12-04 00:00:00|17015.9|16991.9|17022.8|16998.8|17025.4|17001.4|17015.5|16991.5|0
1607040300000|2020-12-04 00:05:00|17022|16998|17022.6|16998.6|17023.7|16999.7|17019.4|16995.4|0
1607040600000|2020-12-04 00:10:00|17023|16999|17022.6|16998.6|17023.4|16999.4|17018.2|16994.2|0
1607040900000|2020-12-04 00:15:00|17021.7|16997.7|17020.5|16996.5|17025.2|17001.2|17017|16993|0
1607041200000|2020-12-04 00:20:00|17020.3|16996.3|17030.2|17006.2|17031.1|17007.1|17020.3|16996.3|0
1607041500000|2020-12-04 00:25:00|17030|17006|17031.5|17007.5|17035.3|17011.3|17028.2|17004.2|0
1607041800000|2020-12-04 00:30:00|17032|17008|17023.7|16999.7|17032.4|17008.4|17023.7|16999.7|0
1607042100000|2020-12-04 00:35:00|17022.5|16998.5|17019.2|16995.2|17024.1|17000.1|17018.3|16994.3|0
1607042400000|2020-12-04 00:40:00|17019|16995|17020.4|16996.4|17022.1|16998.1|17015.9|16991.9|0
1607042700000|2020-12-04 00:45:00|17019.2|16995.2|17022.5|16998.5|17022.5|16998.5|17014.8|16990.8|0
1607043000000|2020-12-04 00:50:00|17021.3|16997.3|17018.5|16994.5|17021.3|16997.3|17016.7|16992.7|0
1607043300000|2020-12-04 00:55:00|17018.7|16994.7|17027.6|17003.6|17031|17007|17018.3|16994.3|0
1607043600000|2020-12-04 01:00:00|17033.7|17023.7|17002.2|16992.2|17034.2|17024.2|16997.7|16987.7|1521
1607043900000|2020-12-04 01:05:00|17002.7|16992.7|16998.2|16988.2|17009.7|16999.7|16994.2|16984.2|1043
1607044200000|2020-12-04 01:10:00|16997.7|16987.7|17014.2|17004.2|17014.2|17004.2|16990.7|16980.7|794
1607044500000|2020-12-04 01:15:00|17013.7|17003.7|17010.2|17000.2|17033.2|17023.2|17000.7|16990.7|1782
1607044800000|2020-12-04 01:20:00|17010.7|17000.7|16989.2|16979.2|17015.2|17005.2|16985.2|16975.2|1491
1607045100000|2020-12-04 01:25:00|16987.2|16977.2|16987.7|16977.7|17000.7|16990.7|16986.2|16976.2|1635
1607045400000|2020-12-04 01:30:00|16982.7|16972.7|16909.7|16899.7|16996.2|16986.2|16885.2|16875.2|16813
1607045700000|2020-12-04 01:35:00|16912.2|16902.2|16889.2|16879.2|16920.2|16910.2|16871.2|16861.2|11967
1607046000000|2020-12-04 01:40:00|16889.7|16879.7|16891.7|16881.7|16917.7|16907.7|16876.7|16866.7|6926
1607046300000|2020-12-04 01:45:00|16891.2|16881.2|16881.2|16871.2|16910.2|16900.2|16881.2|16871.2|4219
1607046600000|2020-12-04 01:50:00|16883.2|16873.2|16914.2|16904.2|16925.2|16915.2|16881.2|16871.2|3508
1607046900000|2020-12-04 01:55:00|16913.2|16903.2|16893.2|16883.2|16921.2|16911.2|16892.2|16882.2|4481
1607047200000|2020-12-04 02:00:00|16892.2|16882.2|16915.2|16905.2|16937.2|16927.2|16890.2|16880.2|5312
1607047500000|2020-12-04 02:05:00|16914.2|16904.2|16860.2|16850.2|16914.2|16904.2|16859.2|16849.2|5245
1607047800000|2020-12-04 02:10:00|16859.2|16849.2|16895.2|16885.2|16898.2|16888.2|16855.2|16845.2|3907
1607048100000|2020-12-04 02:15:00|16894.2|16884.2|16894.2|16884.2|16897.2|16887.2|16873.2|16863.2|3266
1607048400000|2020-12-04 02:20:00|16891.2|16881.2|16890.2|16880.2|16894.2|16884.2|16880.2|16870.2|2406
1607048700000|2020-12-04 02:25:00|16891.2|16881.2|16905.2|16895.2|16920.2|16910.2|16886.2|16876.2|3409
1607049000000|2020-12-04 02:30:00|16906.2|16896.2|16917.2|16907.2|16919.2|16909.2|16893.2|16883.2|3038
1607049300000|2020-12-04 02:35:00|16918.2|16908.2|16881.2|16871.2|16921.2|16911.2|16879.2|16869.2|3229
1607049600000|2020-12-04 02:40:00|16882.2|16872.2|16872.2|16862.2|16884.2|16874.2|16860.2|16850.2|4279
1607049900000|2020-12-04 02:45:00|16871.2|16861.2|16909.2|16899.2|16913.2|16903.2|16866.2|16856.2|2976
1607050200000|2020-12-04 02:50:00|16911.2|16901.2|16930.2|16920.2|16934.2|16924.2|16908.2|16898.2|3250
1607050500000|2020-12-04 02:55:00|16931.2|16921.2|16931.2|16921.2|16947.2|16937.2|16926.2|16916.2|3347
1607050800000|2020-12-04 03:00:00|16932.2|16922.2|16946.2|16936.2|16952.2|16942.2|16929.2|16919.2|2689
1607051100000|2020-12-04 03:05:00|16947.2|16937.2|16946.2|16936.2|16949.2|16939.2|16924.2|16914.2|1957
1607051400000|2020-12-04 03:10:00|16947.2|16937.2|16929.2|16919.2|16948.2|16938.2|16929.2|16919.2|1508
1607051700000|2020-12-04 03:15:00|16928.2|16918.2|16967.2|16957.2|16967.2|16957.2|16928.2|16918.2|2884
1607052000000|2020-12-04 03:20:00|16968.2|16958.2|16937.2|16927.2|16972.2|16962.2|16935.2|16925.2|2757
1607052300000|2020-12-04 03:25:00|16936.2|16926.2|16922.2|16912.2|16939.2|16929.2|16922.2|16912.2|2220
1607052600000|2020-12-04 03:30:00|16919.2|16909.2|16923.2|16913.2|16925.2|16915.2|16913.2|16903.2|503
1607052900000|2020-12-04 03:35:00|16924.2|16914.2|16922.2|16912.2|16927.2|16917.2|16920.2|16910.2|330
1607053200000|2020-12-04 03:40:00|16921.2|16911.2|16923.2|16913.2|16926.2|16916.2|16916.2|16906.2|288
1607053500000|2020-12-04 03:45:00|16922.2|16912.2|16920.2|16910.2|16923.2|16913.2|16919.2|16909.2|201
1607053800000|2020-12-04 03:50:00|16919.2|16909.2|16925.2|16915.2|16928.2|16918.2|16919.2|16909.2|426
1607054100000|2020-12-04 03:55:00|16924.2|16914.2|16929.2|16919.2|16934.2|16924.2|16920.2|16910.2|1161
1607054400000|2020-12-04 04:00:00|16926.2|16916.2|16925.2|16915.2|16928.2|16918.2|16924.2|16914.2|203
1607054700000|2020-12-04 04:05:00|16926.2|16916.2|16924.2|16914.2|16928.2|16918.2|16923.2|16913.2|306
1607055000000|2020-12-04 04:10:00|16926.2|16916.2|16929.2|16919.2|16929.2|16919.2|16924.2|16914.2|182
1607055300000|2020-12-04 04:15:00|16928.2|16918.2|16923.2|16913.2|16928.2|16918.2|16923.2|16913.2|154
1607055600000|2020-12-04 04:20:00|16924.2|16914.2|16923.2|16913.2|16926.2|16916.2|16920.2|16910.2|209
1607055900000|2020-12-04 04:25:00|16924.2|16914.2|16921.2|16911.2|16924.2|16914.2|16921.2|16911.2|134
1607056200000|2020-12-04 04:30:00|16920.2|16910.2|16922.2|16912.2|16923.2|16913.2|16919.2|16909.2|163
1607056500000|2020-12-04 04:35:00|16923.2|16913.2|16924.2|16914.2|16925.2|16915.2|16923.2|16913.2|83
1607056800000|2020-12-04 04:40:00|16922.2|16912.2|16923.2|16913.2|16923.2|16913.2|16921.2|16911.2|162
1607057100000|2020-12-04 04:45:00|16922.2|16912.2|16922.2|16912.2|16923.2|16913.2|16921.2|16911.2|71
1607057400000|2020-12-04 04:50:00|16921.2|16911.2|16919.2|16909.2|16922.2|16912.2|16918.2|16908.2|132
1607057700000|2020-12-04 04:55:00|16918.2|16908.2|16930.2|16920.2|16930.2|16920.2|16917.2|16907.2|417
1607058000000|2020-12-04 05:00:00|16929.2|16919.2|16953.2|16943.2|16956.2|16946.2|16926.2|16916.2|4606
1607058300000|2020-12-04 05:05:00|16954.2|16944.2|16972.2|16962.2|16973.2|16963.2|16943.2|16933.2|2106
1607058600000|2020-12-04 05:10:00|16971.2|16961.2|17006.2|16996.2|17008.2|16998.2|16971.2|16961.2|5125
1607058900000|2020-12-04 05:15:00|17005.2|16995.2|17032.2|17022.2|17034.2|17024.2|17005.2|16995.2|6449
1607059200000|2020-12-04 05:20:00|17033.2|17023.2|17031.2|17021.2|17044.2|17034.2|17017.2|17007.2|3475
1607059500000|2020-12-04 05:25:00|17032.2|17022.2|17024.2|17014.2|17037.2|17027.2|17020.2|17010.2|1980
1607059800000|2020-12-04 05:30:00|17023.2|17013.2|17059.2|17049.2|17068.2|17058.2|17008.2|16998.2|3224
1607060100000|2020-12-04 05:35:00|17060.2|17050.2|17058.2|17048.2|17073.2|17063.2|17051.2|17041.2|3631
1607060400000|2020-12-04 05:40:00|17057.2|17047.2|17059.2|17049.2|17082.2|17072.2|17055.2|17045.2|3073
1607060700000|2020-12-04 05:45:00|17060.2|17050.2|17051.2|17041.2|17064.2|17054.2|17038.2|17028.2|3024
1607061000000|2020-12-04 05:50:00|17052.2|17042.2|17060.2|17050.2|17068.2|17058.2|17052.2|17042.2|2177
1607061300000|2020-12-04 05:55:00|17061.2|17051.2|17054.2|17044.2|17076.2|17066.2|17054.2|17044.2|2024
1607061600000|2020-12-04 06:00:00|17055.2|17045.2|17073.2|17063.2|17076.2|17066.2|17045.2|17035.2|2005
1607061900000|2020-12-04 06:05:00|17072.2|17062.2|17040.2|17030.2|17077.2|17067.2|17036.2|17026.2|2172
1607062200000|2020-12-04 06:10:00|17039.2|17029.2|17036.2|17026.2|17039.2|17029.2|17021.2|17011.2|1840
1607062500000|2020-12-04 06:15:00|17035.2|17025.2|17023.2|17013.2|17040.2|17030.2|17017.2|17007.2|2011
1607062800000|2020-12-04 06:20:00|17022.2|17012.2|17010.2|17000.2|17036.2|17026.2|17005.2|16995.2|1993
1607063100000|2020-12-04 06:25:00|17008.2|16998.2|16997.2|16987.2|17019.2|17009.2|16996.2|16986.2|1583
1607063400000|2020-12-04 06:30:00|16996.2|16986.2|17021.2|17011.2|17027.2|17017.2|16985.2|16975.2|2678
1607063700000|2020-12-04 06:35:00|17022.2|17012.2|17036.2|17026.2|17051.2|17041.2|17018.2|17008.2|2532
1607064000000|2020-12-04 06:40:00|17037.2|17027.2|17023.2|17013.2|17037.2|17027.2|17006.2|16996.2|3389
1607064300000|2020-12-04 06:45:00|17027.2|17017.2|17028.2|17018.2|17043.2|17033.2|17020.2|17010.2|2815
1607064600000|2020-12-04 06:50:00|17029.2|17019.2|17036.2|17026.2|17037.2|17027.2|17025.2|17015.2|1524
1607064900000|2020-12-04 06:55:00|17035.2|17025.2|17029.2|17019.2|17040.2|17030.2|17023.2|17013.2|4263
1607065200000|2020-12-04 07:00:00|17026.2|17016.2|17026.2|17016.2|17033.2|17023.2|17022.2|17012.2|1557
1607065500000|2020-12-04 07:05:00|17025.2|17015.2|17011.2|17001.2|17029.2|17019.2|17011.2|17001.2|611
1607065800000|2020-12-04 07:10:00|17013.2|17003.2|17010.2|17000.2|17017.2|17007.2|17007.2|16997.2|1044
1607066100000|2020-12-04 07:15:00|17009.2|16999.2|17016.2|17006.2|17020.2|17010.2|17009.2|16999.2|602
1607066400000|2020-12-04 07:20:00|17017.2|17007.2|17014.2|17004.2|17022.2|17012.2|17013.2|17003.2|571
1607066700000|2020-12-04 07:25:00|17015.2|17005.2|17009.2|16999.2|17015.2|17005.2|17007.2|16997.2|483
1607067000000|2020-12-04 07:30:00|17010.2|17000.2|17008.2|16998.2|17014.2|17004.2|17008.2|16998.2|538
1607067300000|2020-12-04 07:35:00|17007.2|16997.2|17004.2|16994.2|17014.2|17004.2|17004.2|16994.2|1755
1607067600000|2020-12-04 07:40:00|17005.2|16995.2|17002.2|16992.2|17006.2|16996.2|16995.2|16985.2|1005
1607067900000|2020-12-04 07:45:00|17000.2|16990.2|17005.2|16995.2|17005.2|16995.2|16999.2|16989.2|512
1607068200000|2020-12-04 07:50:00|17006.2|16996.2|17007.2|16997.2|17014.2|17004.2|17003.2|16993.2|649
1607068500000|2020-12-04 07:55:00|17006.2|16996.2|17012.2|17002.2|17015.2|17005.2|17005.2|16995.2|562
1607068800000|2020-12-04 08:00:00|17013.2|17001.2|17027.2|17014.2|17029.2|17017.2|17009.2|16997.2|741
1607069100000|2020-12-04 08:05:00|17026.2|17015.2|17033.2|17022.2|17038.2|17026.2|17021.2|17009.2|428
1607069400000|2020-12-04 08:10:00|17034.2|17023.2|17035.2|17024.2|17046.2|17035.2|17031.2|17019.2|793
1607069700000|2020-12-04 08:15:00|17034.2|17023.2|17027.2|17015.2|17038.2|17027.2|17024.2|17012.2|757
1607070000000|2020-12-04 08:20:00|17028.2|17017.2|17037.2|17026.2|17042.2|17030.2|17028.2|17016.2|433
1607070300000|2020-12-04 08:25:00|17036.2|17025.2|17020.2|17009.2|17040.2|17029.2|17017.2|17005.2|1319
1607070600000|2020-12-04 08:30:00|17025.1|17001.1|17027.5|17003.5|17030.3|17006.3|17021.8|16997.8|0
1607070900000|2020-12-04 08:35:00|17027.2|17003.2|17026.2|17002.2|17029.9|17005.9|17026.2|17002.2|470
1607071200000|2020-12-04 08:40:00|17025.7|17001.7|17019.4|16995.4|17026.2|17002.2|17018.9|16994.9|0
1607071500000|2020-12-04 08:45:00|17018.9|16994.9|17011.3|16987.3|17019.8|16995.8|17011.3|16987.3|0
1607071800000|2020-12-04 08:50:00|17011.7|16987.7|17003.5|16979.5|17012.2|16988.2|17001.1|16977.1|0
1607072100000|2020-12-04 08:55:00|17004|16980|17012.8|16988.8|17014.5|16990.5|17003.1|16979.1|0
1607072400000|2020-12-04 09:00:00|17018.2|17001.2|17023.2|17012.2|17024.2|17012.2|17013.2|17001.2|118
1607072700000|2020-12-04 09:05:00|17024.2|17011.2|17031.2|17019.2|17033.2|17021.2|17022.2|17011.2|162
1607073000000|2020-12-04 09:10:00|17032.2|17020.2|17030.2|17018.2|17033.2|17021.2|17029.2|17018.2|35
1607073300000|2020-12-04 09:15:00|17032.2|17019.2|17036.2|17024.2|17036.2|17024.2|17029.2|17017.2|95
1607073600000|2020-12-04 09:20:00|17035.2|17023.2|17034.2|17022.2|17035.2|17023.2|17032.2|17020.2|51
1607073900000|2020-12-04 09:25:00|17033.2|17021.2|17033.2|17021.2|17033.2|17022.2|17032.2|17020.2|63
1607074200000|2020-12-04 09:30:00|17035.2|17022.2|17033.2|17021.2|17040.2|17028.2|17032.2|17021.2|143
1607074500000|2020-12-04 09:35:00|17034.2|17022.2|17031.2|17019.2|17034.2|17022.2|17030.2|17019.2|13
1607074800000|2020-12-04 09:40:00|17032.2|17020.2|17037.2|17024.2|17037.2|17025.2|17031.2|17020.2|209
1607075100000|2020-12-04 09:45:00|17036.2|17025.2|17049.2|17038.2|17050.2|17038.2|17036.2|17025.2|182
1607075400000|2020-12-04 09:50:00|17050.2|17037.2|17052.2|17040.2|17052.2|17041.2|17046.2|17035.2|213
1607075700000|2020-12-04 09:55:00|17054.2|17041.2|17038.2|17026.2|17054.2|17042.2|17037.2|17026.2|210
1607076000000|2020-12-04 10:00:00|17039.2|17027.2|17039.2|17027.2|17041.2|17029.2|17036.2|17025.2|79
1607076300000|2020-12-04 10:05:00|17038.2|17026.2|17038.2|17026.2|17040.2|17028.2|17036.2|17025.2|65
1607076600000|2020-12-04 10:10:00|17037.2|17027.2|17035.2|17024.2|17039.2|17027.2|17035.2|17024.2|24
1607076900000|2020-12-04 10:15:00|17036.2|17023.2|17035.2|17024.2|17036.2|17025.2|17032.2|17021.2|209
1607077200000|2020-12-04 10:20:00|17036.2|17022.2|17030.2|17019.2|17036.2|17025.2|17029.2|17018.2|227
1607077500000|2020-12-04 10:25:00|17031.2|17018.2|17032.2|17020.2|17032.2|17021.2|17029.2|17018.2|40
1607077800000|2020-12-04 10:30:00|17030.2|17018.2|17028.2|17017.2|17031.2|17020.2|17026.2|17015.2|125
1607078100000|2020-12-04 10:35:00|17029.2|17018.2|17036.2|17025.2|17036.2|17025.2|17028.2|17017.2|104
1607078400000|2020-12-04 10:40:00|17037.2|17026.2|17037.2|17025.2|17037.2|17026.2|17032.2|17021.2|72
1607078700000|2020-12-04 10:45:00|17036.2|17024.2|17031.2|17020.2|17037.2|17025.2|17031.2|17020.2|94
1607079000000|2020-12-04 10:50:00|17032.2|17019.2|17031.2|17019.2|17034.2|17023.2|17030.2|17018.2|115
1607079300000|2020-12-04 10:55:00|17032.2|17020.2|17037.2|17026.2|17037.2|17026.2|17030.2|17019.2|22
1607079600000|2020-12-04 11:00:00|17036.2|17025.2|17036.2|17024.2|17038.2|17027.2|17034.2|17023.2|44
1607079900000|2020-12-04 11:05:00|17035.2|17023.2|17035.2|17024.2|17036.2|17025.2|17033.2|17021.2|18
1607080200000|2020-12-04 11:10:00|17036.2|17025.2|17036.2|17024.2|17037.2|17025.2|17036.2|17024.2|11
1607080500000|2020-12-04 11:15:00|17035.2|17025.2|17035.2|17023.2|17036.2|17025.2|17035.2|17023.2|16
1607080800000|2020-12-04 11:20:00|17036.2|17024.2|17032.2|17021.2|17036.2|17024.2|17032.2|17021.2|23
1607081100000|2020-12-04 11:25:00|17033.2|17022.2|17034.2|17022.2|17035.2|17023.2|17031.2|17020.2|30
1607081400000|2020-12-04 11:30:00|17035.2|17023.2|17035.2|17023.2|17036.2|17024.2|17034.2|17023.2|11
1607081700000|2020-12-04 11:35:00|17036.2|17024.2|17033.2|17021.2|17038.2|17026.2|17032.2|17021.2|71
1607082000000|2020-12-04 11:40:00|17032.2|17020.2|17030.2|17018.2|17033.2|17021.2|17030.2|17018.2|67
1607082300000|2020-12-04 11:45:00|17029.2|17017.2|17028.2|17016.2|17030.2|17019.2|17027.2|17016.2|63
1607082600000|2020-12-04 11:50:00|17027.2|17017.2|17027.2|17015.2|17030.2|17018.2|17026.2|17015.2|110
1607082900000|2020-12-04 11:55:00|17026.2|17016.2|17021.2|17009.2|17028.2|17016.2|17018.2|17006.2|272
1607083200000|2020-12-04 12:00:00|17022.2|17011.2|17027.2|17015.2|17027.2|17016.2|17019.2|17008.2|58
1607083500000|2020-12-04 12:05:00|17026.2|17014.2|17021.2|17009.2|17027.2|17014.2|17020.2|17008.2|25
1607083800000|2020-12-04 12:10:00|17020.2|17008.2|17024.2|17012.2|17026.2|17014.2|17019.2|17008.2|37
1607084100000|2020-12-04 12:15:00|17023.2|17013.2|17025.2|17013.2|17026.2|17014.2|17023.2|17012.2|53
1607084400000|2020-12-04 12:20:00|17024.2|17014.2|17027.2|17016.2|17029.2|17017.2|17023.2|17012.2|37
1607084700000|2020-12-04 12:25:00|17028.2|17017.2|17021.2|17010.2|17028.2|17017.2|17021.2|17010.2|32
1607085000000|2020-12-04 12:30:00|17020.2|17009.2|17018.2|17006.2|17021.2|17009.2|17015.2|17004.2|137
1607085300000|2020-12-04 12:35:00|17017.2|17007.2|17018.2|17006.2|17020.2|17009.2|17017.2|17006.2|40
1607085600000|2020-12-04 12:40:00|17017.2|17005.2|17015.2|17004.2|17018.2|17007.2|17015.2|17004.2|30
1607085900000|2020-12-04 12:45:00|17014.2|17003.2|17010.2|16999.2|17015.2|17003.2|17009.2|16998.2|220
1607086200000|2020-12-04 12:50:00|17011.2|16998.2|17009.2|16998.2|17012.2|17000.2|17008.2|16997.2|106
1607086500000|2020-12-04 12:55:00|17008.2|16997.2|17006.2|16995.2|17008.2|16997.2|17004.2|16992.2|195
1607086800000|2020-12-04 13:00:00|17005.2|16994.2|17008.2|16997.2|17009.2|16997.2|17005.2|16994.2|36
1607087100000|2020-12-04 13:05:00|17009.2|16998.2|17013.2|17001.2|17014.2|17002.2|17008.2|16998.2|66
1607087400000|2020-12-04 13:10:00|17012.2|17000.2|17010.2|16999.2|17013.2|17002.2|17010.2|16999.2|39
1607087700000|2020-12-04 13:15:00|17009.2|16998.2|17010.2|16998.2|17011.2|17000.2|17006.2|16995.2|39
1607088000000|2020-12-04 13:20:00|17009.2|16997.2|17010.2|16998.2|17010.2|16999.2|17008.2|16996.2|18
1607088300000|2020-12-04 13:25:00|17009.2|16999.2|17011.2|16998.2|17011.2|17000.2|17009.2|16997.2|63
1607088600000|2020-12-04 13:30:00|17008.2|16997.2|17011.2|16999.2|17017.2|17006.2|17004.2|16992.2|205
1607088900000|2020-12-04 13:35:00|17010.2|17000.2|17010.2|16998.2|17014.2|17003.2|17009.2|16997.2|35
1607089200000|2020-12-04 13:40:00|17011.2|16999.2|16999.2|16988.2|17012.2|17001.2|16997.2|16986.2|597
1607089500000|2020-12-04 13:45:00|17000.2|16987.2|17003.2|16991.2|17003.2|16991.2|16997.2|16985.2|125
1607089800000|2020-12-04 13:50:00|17004.2|16992.2|16999.2|16987.2|17007.2|16996.2|16998.2|16987.2|83
1607090100000|2020-12-04 13:55:00|17000.2|16988.2|17006.2|16995.2|17006.2|16995.2|16997.2|16986.2|56
1607090400000|2020-12-04 14:00:00|17007.2|16994.2|17006.2|16994.2|17008.2|16997.2|17003.2|16992.2|37
1607090700000|2020-12-04 14:05:00|17007.2|16995.2|17005.2|16994.2|17007.2|16996.2|17005.2|16993.2|53
1607091000000|2020-12-04 14:10:00|17006.2|16995.2|17012.2|17001.2|17012.2|17001.2|17004.2|16993.2|31
1607091300000|2020-12-04 14:15:00|17013.2|17002.2|17008.2|16996.2|17013.2|17002.2|17008.2|16996.2|38
1607091600000|2020-12-04 14:20:00|17007.2|16995.2|17004.2|16992.2|17007.2|16995.2|17003.2|16991.2|25
1607091900000|2020-12-04 14:25:00|17003.2|16991.2|17008.2|16996.2|17008.2|16996.2|17002.2|16991.2|42
1607092200000|2020-12-04 14:30:00|17009.2|16997.2|17007.2|16996.2|17027.2|17016.2|17002.2|16991.2|515
1607092500000|2020-12-04 14:35:00|17008.2|16995.2|17010.2|16998.2|17012.2|17000.2|16997.2|16986.2|252
1607092800000|2020-12-04 14:40:00|17011.2|16999.2|17009.2|16997.2|17016.2|17005.2|17004.2|16993.2|282
1607093100000|2020-12-04 14:45:00|17010.2|16998.2|17007.2|16995.2|17011.2|16999.2|16999.2|16987.2|300
1607093400000|2020-12-04 14:50:00|17008.2|16996.2|17003.2|16991.2|17015.2|17003.2|17002.2|16991.2|234
1607093700000|2020-12-04 14:55:00|17004.2|16992.2|17003.2|16991.2|17005.2|16994.2|17001.2|16990.2|87
1607094000000|2020-12-04 15:00:00|17004.2|16992.2|17000.2|16988.2|17004.2|16992.2|16994.2|16982.2|229
1607094300000|2020-12-04 15:05:00|17001.2|16989.2|16999.2|16987.2|17011.2|17000.2|16998.2|16987.2|299
1607094600000|2020-12-04 15:10:00|16998.2|16986.2|16999.2|16987.2|17002.2|16990.2|16995.2|16984.2|198
1607094900000|2020-12-04 15:15:00|17000.2|16988.2|17002.2|16990.2|17007.2|16996.2|16996.2|16984.2|219
1607095200000|2020-12-04 15:20:00|17001.2|16991.2|16999.2|16988.2|17004.2|16992.2|16995.2|16984.2|231
1607095500000|2020-12-04 15:25:00|17002.2|16990.2|16998.2|16986.2|17002.2|16991.2|16997.2|16985.2|345
1607095800000|2020-12-04 15:30:00|16997.2|16987.2|17010.2|16998.2|17011.2|17000.2|16997.2|16986.2|368
1607096100000|2020-12-04 15:35:00|17009.2|16999.2|17019.2|17007.2|17021.2|17009.2|17009.2|16999.2|222
1607096400000|2020-12-04 15:40:00|17018.2|17006.2|17012.2|17000.2|17021.2|17010.2|17009.2|16998.2|138
1607096700000|2020-12-04 15:45:00|17011.2|17001.2|17003.2|16991.2|17012.2|17001.2|17000.2|16989.2|101
1607097000000|2020-12-04 15:50:00|17004.2|16992.2|17006.2|16994.2|17008.2|16997.2|17000.2|16989.2|185
1607097300000|2020-12-04 15:55:00|17007.2|16995.2|17012.2|17000.2|17012.2|17001.2|17006.2|16995.2|107
1607097600000|2020-12-04 16:00:00|17011.2|17001.2|17017.2|17006.2|17020.2|17009.2|17011.2|17000.2|213
1607097900000|2020-12-04 16:05:00|17016.2|17005.2|17025.2|17014.2|17025.2|17014.2|17016.2|17004.2|206
1607098200000|2020-12-04 16:10:00|17024.2|17013.2|17021.2|17009.2|17024.2|17014.2|17017.2|17005.2|98
1607098500000|2020-12-04 16:15:00|17020.2|17008.2|17012.2|17000.2|17020.2|17008.2|17010.2|16998.2|60
1607098800000|2020-12-04 16:20:00|17011.2|17001.2|17014.2|17002.2|17014.2|17002.2|17010.2|16999.2|62
1607099100000|2020-12-04 16:25:00|17013.2|17001.2|17025.2|17013.2|17025.2|17014.2|17011.2|17000.2|115
1607099400000|2020-12-04 16:30:00|17024.2|17014.2|17021.2|17009.2|17024.2|17014.2|17019.2|17008.2|51
1607099700000|2020-12-04 16:35:00|17022.2|17010.2|17017.2|17005.2|17022.2|17011.2|17016.2|17005.2|59
1607100000000|2020-12-04 16:40:00|17016.2|17006.2|17018.2|17007.2|17021.2|17010.2|17016.2|17006.2|132
1607100300000|2020-12-04 16:45:00|17019.2|17008.2|17016.2|17004.2|17019.2|17008.2|17013.2|17002.2|42
1607100600000|2020-12-04 16:50:00|17015.2|17005.2|17015.2|17003.2|17017.2|17005.2|17014.2|17002.2|37
1607100900000|2020-12-04 16:55:00|17014.2|17002.2|17015.2|17004.2|17018.2|17006.2|17014.2|17002.2|49
1607101200000|2020-12-04 17:00:00|17016.2|17005.2|17024.2|17013.2|17024.2|17013.2|17015.2|17004.2|138
1607101500000|2020-12-04 17:05:00|17025.2|17012.2|17017.2|17005.2|17026.2|17015.2|17016.2|17005.2|309
1607101800000|2020-12-04 17:10:00|17016.2|17004.2|17019.2|17007.2|17019.2|17007.2|17014.2|17002.2|35
1607102100000|2020-12-04 17:15:00|17018.2|17006.2|17020.2|17008.2|17020.2|17008.2|17017.2|17005.2|16
1607102400000|2020-12-04 17:20:00|17019.2|17007.2|17025.2|17014.2|17025.2|17014.2|17018.2|17007.2|47
1607102700000|2020-12-04 17:25:00|17024.2|17013.2|17019.2|17007.2|17025.2|17014.2|17015.2|17004.2|274
1607103000000|2020-12-04 17:30:00|17018.2|17008.2|17022.2|17010.2|17025.2|17014.2|17018.2|17007.2|65
1607103300000|2020-12-04 17:35:00|17023.2|17011.2|17020.2|17008.2|17023.2|17011.2|17019.2|17008.2|20
1607103600000|2020-12-04 17:40:00|17021.2|17009.2|17019.2|17007.2|17023.2|17011.2|17019.2|17007.2|9
1607103900000|2020-12-04 17:45:00|17020.2|17008.2|17022.2|17010.2|17023.2|17011.2|17020.2|17007.2|9
1607104200000|2020-12-04 17:50:00|17021.2|17009.2|17021.2|17010.2|17023.2|17011.2|17020.2|17009.2|13
1607104500000|2020-12-04 17:55:00|17022.2|17011.2|17023.2|17011.2|17023.2|17012.2|17021.2|17011.2|10
1607104800000|2020-12-04 18:00:00|17024.2|17012.2|17023.2|17012.2|17025.2|17014.2|17022.2|17010.2|119
1607105100000|2020-12-04 18:05:00|17024.2|17011.2|17025.2|17013.2|17026.2|17014.2|17024.2|17011.2|8
1607105400000|2020-12-04 18:10:00|17026.2|17014.2|17026.2|17014.2|17026.2|17015.2|17024.2|17013.2|22
1607105700000|2020-12-04 18:15:00|17027.2|17015.2|17027.2|17015.2|17027.2|17015.2|17027.2|17014.2|14
1607106000000|2020-12-04 18:20:00|17026.2|17014.2|17027.2|17015.2|17027.2|17016.2|17026.2|17014.2|12
1607106300000|2020-12-04 18:25:00|17025.2|17014.2|17021.2|17009.2|17027.2|17015.2|17017.2|17006.2|344
1607106600000|2020-12-04 18:30:00|17020.2|17010.2|17021.2|17009.2|17022.2|17011.2|17020.2|17009.2|14
1607106900000|2020-12-04 18:35:00|17022.2|17010.2|17024.2|17012.2|17025.2|17013.2|17022.2|17010.2|29
1607107200000|2020-12-04 18:40:00|17023.2|17011.2|17022.2|17011.2|17023.2|17012.2|17022.2|17010.2|7
1607107500000|2020-12-04 18:45:00|17021.2|17010.2|17022.2|17010.2|17022.2|17010.2|17018.2|17006.2|19
1607107800000|2020-12-04 18:50:00|17021.2|17011.2|17023.2|17011.2|17027.2|17016.2|17021.2|17010.2|51
1607108100000|2020-12-04 18:55:00|17022.2|17004.2|17016.2|17005.2|17023.2|17010.2|17014.2|17003.2|256
1607108400000|2020-12-04 19:00:00|17017.2|17004.2|17017.2|17005.2|17018.2|17005.2|17015.2|17004.2|29
1607108700000|2020-12-04 19:05:00|17018.2|17006.2|17024.2|17013.2|17024.2|17013.2|17018.2|17006.2|47
1607109000000|2020-12-04 19:10:00|17025.2|17012.2|17023.2|17011.2|17026.2|17015.2|17023.2|17011.2|38
1607109300000|2020-12-04 19:15:00|17024.2|17012.2|17025.2|17013.2|17026.2|17015.2|17024.2|17011.2|9
1607109600000|2020-12-04 19:20:00|17026.2|17014.2|17024.2|17012.2|17026.2|17014.2|17023.2|17011.2|27
1607109900000|2020-12-04 19:25:00|17023.2|17011.2|17019.2|17007.2|17024.2|17011.2|17017.2|17005.2|47
1607110200000|2020-12-04 19:30:00|17020.2|17008.2|17020.2|17008.2|17023.2|17011.2|17020.2|17008.2|43
1607110500000|2020-12-04 19:35:00|17019.2|17007.2|17020.2|17009.2|17021.2|17010.2|17012.2|17000.2|85
1607110800000|2020-12-04 19:40:00|17019.2|17008.2|17024.2|17014.2|17025.2|17014.2|17017.2|17006.2|8
1607111100000|2020-12-04 19:45:00|17024.7|17014.7|17026.2|17016.2|17026.2|17016.2|17024.2|17014.2|36
1607111400000|2020-12-04 19:50:00|17026.7|17016.7|17025.2|17015.2|17027.2|17017.2|17025.2|17015.2|47
1607111700000|2020-12-04 19:55:00|17025.7|17015.7|17028.2|17018.2|17028.2|17018.2|17025.2|17015.2|17
1607112000000|2020-12-04 20:00:00|17028.7|17018.7|17025.2|17015.2|17028.7|17018.7|17025.2|17015.2|51
1607112300000|2020-12-04 20:05:00|17024.7|17014.7|17024.7|17014.7|17026.2|17016.2|17024.2|17014.2|21
1607112600000|2020-12-04 20:10:00|17024.2|17014.2|17018.2|17008.2|17024.2|17014.2|17016.2|17006.2|31
1607112900000|2020-12-04 20:15:00|17017.7|17007.7|17023.7|17013.7|17023.7|17013.7|17017.2|17007.2|38
1607113200000|2020-12-04 20:20:00|17022.7|17012.7|17022.2|17012.2|17025.2|17015.2|17022.2|17012.2|45
1607113500000|2020-12-04 20:25:00|17021.7|17011.7|17019.7|17009.7|17022.2|17012.2|17016.2|17006.2|44
1607113800000|2020-12-04 20:30:00|17020.2|17010.2|17024.2|17014.2|17024.2|17014.2|17020.2|17010.2|60
1607114100000|2020-12-04 20:35:00|17023.7|17013.7|17026.2|17016.2|17026.2|17016.2|17022.2|17012.2|95
1607114400000|2020-12-04 20:40:00|17025.7|17015.7|17032.2|17022.2|17033.7|17023.7|17025.2|17015.2|155
1607114700000|2020-12-04 20:45:00|17031.7|17021.7|17033.2|17023.2|17033.2|17023.2|17029.7|17019.7|130
1607115000000|2020-12-04 20:50:00|17033.7|17023.7|17034.2|17024.2|17035.7|17025.7|17030.7|17020.7|164
1607115300000|2020-12-04 20:55:00|17034.7|17024.7|17036.2|17026.2|17036.2|17026.2|17021.7|17011.7|446
1607115600000|2020-12-04 21:00:00|17036.7|17026.7|17034.2|17024.2|17038.7|17028.7|17031.7|17021.7|33
1607115900000|2020-12-04 21:05:00|17031.7|17021.7|17031.7|17021.7|17034.2|17024.2|17030.2|17020.2|44
1607116200000|2020-12-04 21:10:00|17032.2|17022.2|17030.7|17020.7|17033.7|17023.7|17026.7|17016.7|53
1607116500000|2020-12-04 21:15:00|17039.6|17015.6|17040.6|17016.6|17043.8|17019.8|17039.6|17015.6|0
1607116800000|2020-12-04 21:20:00|17040|17016|17040.8|17016.8|17041.3|17017.3|17039.7|17015.7|0
1607117100000|2020-12-04 21:25:00|17040|17016|17041.5|17017.5|17041.6|17017.6|17039.4|17015.4|0
1607117400000|2020-12-04 21:30:00|17043|17019|17043.9|17019.9|17046.5|17022.5|17042.1|17018.1|0
1607117700000|2020-12-04 21:35:00|17044.7|17020.7|17047.3|17023.3|17048.2|17024.2|17043|17019|0
1607118000000|2020-12-04 21:40:00|17046.5|17022.5|17041.3|17017.3|17047.3|17023.3|17041.3|17017.3|0
1607118300000|2020-12-04 21:45:00|17042.1|17018.1|17041.3|17017.3|17043.9|17019.9|17039.5|17015.5|0
1607118600000|2020-12-04 21:50:00|17040.4|17016.4|17037.8|17013.8|17041.3|17017.3|17037.8|17013.8|0
1607118900000|2020-12-04 21:55:00|17038.7|17014.7|17037.7|17013.7|17039.5|17015.5|17036.1|17012.1|0
1607295600000|2020-12-06 23:00:00|17091.1|17067.1|17086.8|17062.8|17101|17077|17083.3|17059.3|0
1607295900000|2020-12-06 23:05:00|17087.2|17063.2|17091|17067|17091|17067|17081.6|17057.6|0
1607296200000|2020-12-06 23:10:00|17090.5|17066.5|17073.9|17049.9|17091|17067|17073.1|17049.1|0
1607296500000|2020-12-06 23:15:00|17074.3|17050.3|17076.6|17052.6|17079.1|17055.1|17072.2|17048.2|0
1607296800000|2020-12-06 23:20:00|17076.9|17052.9|17082.7|17058.7|17082.7|17058.7|17074.9|17050.9|0
1607297100000|2020-12-06 23:25:00|17082.3|17058.3|17085.3|17061.3|17085.3|17061.3|17076.6|17052.6|0
1607297400000|2020-12-06 23:30:00|17089.6|17065.6|17082.7|17058.7|17092.2|17068.2|17081.8|17057.8|0
1607297700000|2020-12-06 23:35:00|17082.3|17058.3|17086.5|17062.5|17086.5|17062.5|17079.2|17055.2|0
1607298000000|2020-12-06 23:40:00|17086|17062|17089.8|17065.8|17091.6|17067.6|17084.7|17060.7|0
1607298300000|2020-12-06 23:45:00|17089.4|17065.4|17089.7|17065.7|17092.4|17068.4|17088.1|17064.1|0
1607298600000|2020-12-06 23:50:00|17088.8|17064.8|17092.5|17068.5|17092.9|17068.9|17085.2|17061.2|0
1607298900000|2020-12-06 23:55:00|17092.9|17068.9|17084.6|17060.6|17092.9|17068.9|17082.9|17058.9|0
1607299200000|2020-12-07 00:00:00|17084.2|17060.2|17078.9|17054.9|17085|17061|17074.6|17050.6|0
1607299500000|2020-12-07 00:05:00|17078.1|17054.1|17064.5|17040.5|17079.8|17055.8|17060.7|17036.7|0
1607299800000|2020-12-07 00:10:00|17065.4|17041.4|17069.7|17045.7|17071.5|17047.5|17064.5|17040.5|0
1607300100000|2020-12-07 00:15:00|17068.9|17044.9|17063.3|17039.3|17069|17045|17062.5|17038.5|0
1607300400000|2020-12-07 00:20:00|17063.8|17039.8|17061.4|17037.4|17068.4|17044.4|17060.5|17036.5|0
1607300700000|2020-12-07 00:25:00|17061.6|17037.6|17065.9|17041.9|17065.9|17041.9|17060.9|17036.9|0
1607301000000|2020-12-07 00:30:00|17065.5|17041.5|17073.2|17049.2|17074.1|17050.1|17063.4|17039.4|0
1607301300000|2020-12-07 00:35:00|17073|17049|17070|17046|17073.7|17049.7|17068.4|17044.4|0
1607301600000|2020-12-07 00:40:00|17071.2|17047.2|17072.2|17048.2|17072.8|17048.8|17068.2|17044.2|0
1607301900000|2020-12-07 00:45:00|17072.4|17048.4|17058.2|17034.2|17076.1|17052.1|17055|17031|0
1607302200000|2020-12-07 00:50:00|17058|17034|17074.2|17050.2|17074.2|17050.2|17054.5|17030.5|0
1607302500000|2020-12-07 00:55:00|17074.7|17050.7|17064.8|17040.8|17075.5|17051.5|17064.4|17040.4|0
1607302800000|2020-12-07 01:00:00|17039.5|17029.5|17024.5|17014.5|17043.5|17033.5|17013.5|17003.5|1765
1607303100000|2020-12-07 01:05:00|17025.5|17015.5|17018.5|17008.5|17025.5|17015.5|17014.5|17004.5|748
1607303400000|2020-12-07 01:10:00|17018|17008|17021.5|17011.5|17023.5|17013.5|17017.5|17007.5|486
1607303700000|2020-12-07 01:15:00|17021|17011|17003.5|16993.5|17021.5|17011.5|16997|16987|1707
1607304000000|2020-12-07 01:20:00|17003|16993|16996.5|16986.5|17010|17000|16996|16986|1662
1607304300000|2020-12-07 01:25:00|16997|16987|17014|17004|17026|17016|16995|16985|3281
1607304600000|2020-12-07 01:30:00|17015.5|17005.5|17004.5|16994.5|17042.5|17032.5|16990.5|16980.5|13765
1607304900000|2020-12-07 01:35:00|17004|16994|16898|16888|17016.5|17006.5|16894|16884|13619
1607305200000|2020-12-07 01:40:00|16898.5|16888.5|16891.5|16881.5|16919.5|16909.5|16870|16860|9194
1607305500000|2020-12-07 01:45:00|16892|16882|16874.5|16864.5|16892|16882|16862.5|16852.5|9140
1607305800000|2020-12-07 01:50:00|16876.5|16866.5|16900.5|16890.5|16905.5|16895.5|16872.5|16862.5|5686
1607306100000|2020-12-07 01:55:00|16899.5|16889.5|16901.5|16891.5|16904.5|16894.5|16887.5|16877.5|4982
1607306400000|2020-12-07 02:00:00|16902.5|16892.5|16900.5|16890.5|16909.5|16899.5|16887.5|16877.5|5464
1607306700000|2020-12-07 02:05:00|16898.5|16888.5|16932.5|16922.5|16933.5|16923.5|16896.5|16886.5|4556
1607307000000|2020-12-07 02:10:00|16933.5|16923.5|16925.5|16915.5|16938.5|16928.5|16917.5|16907.5|2837
1607307300000|2020-12-07 02:15:00|16924.5|16914.5|16917.5|16907.5|16932.5|16922.5|16911.5|16901.5|3274
1607307600000|2020-12-07 02:20:00|16916.5|16906.5|16957.5|16947.5|16962.5|16952.5|16914.5|16904.5|3544
1607307900000|2020-12-07 02:25:00|16958.5|16948.5|16914.5|16904.5|16958.5|16948.5|16911.5|16901.5|4738
1607308200000|2020-12-07 02:30:00|16913.5|16903.5|16897.5|16887.5|16913.5|16903.5|16889.5|16879.5|4114
1607308500000|2020-12-07 02:35:00|16896.5|16886.5|16889.5|16879.5|16897.5|16887.5|16880.5|16870.5|4090
1607308800000|2020-12-07 02:40:00|16891.5|16881.5|16892.5|16882.5|16895.5|16885.5|16881.5|16871.5|2717
1607309100000|2020-12-07 02:45:00|16891.5|16881.5|16909.5|16899.5|16918.5|16908.5|16884.5|16874.5|2888
1607309400000|2020-12-07 02:50:00|16908.5|16898.5|16906.5|16896.5|16922.5|16912.5|16900.5|16890.5|2468
1607309700000|2020-12-07 02:55:00|16905.5|16895.5|16872.5|16862.5|16907.5|16897.5|16871.5|16861.5|4222
1607310000000|2020-12-07 03:00:00|16871.5|16861.5|16892.5|16882.5|16897.5|16887.5|16870.5|16860.5|2921
1607310300000|2020-12-07 03:05:00|16891.5|16881.5|16807.5|16797.5|16891.5|16881.5|16801.5|16791.5|10530
1607310600000|2020-12-07 03:10:00|16806.5|16796.5|16821.5|16811.5|16837.5|16827.5|16803.5|16793.5|4003
1607310900000|2020-12-07 03:15:00|16819.5|16809.5|16822.5|16812.5|16841.5|16831.5|16811.5|16801.5|3238
1607311200000|2020-12-07 03:20:00|16821.5|16811.5|16844.5|16834.5|16844.5|16834.5|16821.5|16811.5|2716
1607311500000|2020-12-07 03:25:00|16845.5|16835.5|16854.5|16844.5|16855.5|16845.5|16833.5|16823.5|2811
1607311800000|2020-12-07 03:30:00|16853.5|16843.5|16852.5|16842.5|16856.5|16846.5|16844.5|16834.5|913
1607312100000|2020-12-07 03:35:00|16848.5|16838.5|16845.5|16835.5|16848.5|16838.5|16842.5|16832.5|214
1607312400000|2020-12-07 03:40:00|16844.5|16834.5|16842.5|16832.5|16845.5|16835.5|16836.5|16826.5|275
1607312700000|2020-12-07 03:45:00|16841.5|16831.5|16838.5|16828.5|16844.5|16834.5|16833.5|16823.5|549
1607313000000|2020-12-07 03:50:00|16839.5|16829.5|16837.5|16827.5|16841.5|16831.5|16836.5|16826.5|259
1607313300000|2020-12-07 03:55:00|16835.5|16825.5|16839.5|16829.5|16842.5|16832.5|16835.5|16825.5|217
1607313600000|2020-12-07 04:00:00|16838.5|16828.5|16835.5|16825.5|16841.5|16831.5|16834.5|16824.5|176
1607313900000|2020-12-07 04:05:00|16834.5|16824.5|16836.5|16826.5|16837.5|16827.5|16833.5|16823.5|138
1607314200000|2020-12-07 04:10:00|16838.5|16828.5|16839.5|16829.5|16839.5|16829.5|16837.5|16827.5|60
1607314500000|2020-12-07 04:15:00|16837.5|16827.5|16842.5|16832.5|16842.5|16832.5|16837.5|16827.5|111
1607314800000|2020-12-07 04:20:00|16841.5|16831.5|16843.5|16833.5|16843.5|16833.5|16837.5|16827.5|43
1607315100000|2020-12-07 04:25:00|16841.5|16831.5|16842.5|16832.5|16848.5|16838.5|16840.5|16830.5|136
1607315400000|2020-12-07 04:30:00|16840.5|16830.5|16836.5|16826.5|16842.5|16832.5|16835.5|16825.5|327
1607315700000|2020-12-07 04:35:00|16837.5|16827.5|16836.5|16826.5|16838.5|16828.5|16836.5|16826.5|42
1607316000000|2020-12-07 04:40:00|16838.5|16828.5|16839.5|16829.5|16840.5|16830.5|16837.5|16827.5|45
1607316300000|2020-12-07 04:45:00|16836.5|16826.5|16842.5|16832.5|16842.5|16832.5|16836.5|16826.5|105
1607316600000|2020-12-07 04:50:00|16840.5|16830.5|16842.5|16832.5|16845.5|16835.5|16840.5|16830.5|57
1607316900000|2020-12-07 04:55:00|16844.5|16834.5|16844.5|16834.5|16846.5|16836.5|16842.5|16832.5|69
1607317200000|2020-12-07 05:00:00|16843.5|16833.5|16880.5|16870.5|16884.5|16874.5|16843.5|16833.5|4178
1607317500000|2020-12-07 05:05:00|16881.5|16871.5|16910.5|16900.5|16910.5|16900.5|16878.5|16868.5|4605
1607317800000|2020-12-07 05:10:00|16911.5|16901.5|16904.5|16894.5|16913.5|16903.5|16892.5|16882.5|2934
1607318100000|2020-12-07 05:15:00|16906.5|16896.5|16902.5|16892.5|16912.5|16902.5|16893.5|16883.5|4155
1607318400000|2020-12-07 05:20:00|16901.5|16891.5|16904.5|16894.5|16915.5|16905.5|16893.5|16883.5|3002
1607318700000|2020-12-07 05:25:00|16903.5|16893.5|16912.5|16902.5|16913.5|16903.5|16892.5|16882.5|2697
1607319000000|2020-12-07 05:30:00|16913.5|16903.5|16909.5|16899.5|16922.5|16912.5|16901.5|16891.5|3052
1607319300000|2020-12-07 05:35:00|16908.5|16898.5|16901.5|16891.5|16914.5|16904.5|16896.5|16886.5|1968
1607319600000|2020-12-07 05:40:00|16902.5|16892.5|16893.5|16883.5|16904.5|16894.5|16889.5|16879.5|2141
1607319900000|2020-12-07 05:45:00|16892.5|16882.5|16892.5|16882.5|16899.5|16889.5|16884.5|16874.5|2185
1607320200000|2020-12-07 05:50:00|16891.5|16881.5|16884.5|16874.5|16891.5|16881.5|16874.5|16864.5|2169
1607320500000|2020-12-07 05:55:00|16885.5|16875.5|16893.5|16883.5|16894.5|16884.5|16880.5|16870.5|1180
1607320800000|2020-12-07 06:00:00|16892.5|16882.5|16902.5|16892.5|16911.5|16901.5|16892.5|16882.5|2687
1607321100000|2020-12-07 06:05:00|16903.5|16893.5|16894.5|16884.5|16904.5|16894.5|16877.5|16867.5|3224
1607321400000|2020-12-07 06:10:00|16895.5|16885.5|16923.5|16913.5|16936.5|16926.5|16894.5|16884.5|4529
1607321700000|2020-12-07 06:15:00|16925.5|16915.5|16916.5|16906.5|16933.5|16923.5|16910.5|16900.5|1832
1607322000000|2020-12-07 06:20:00|16917.5|16907.5|16899.5|16889.5|16919.5|16909.5|16894.5|16884.5|1762
1607322300000|2020-12-07 06:25:00|16900.5|16890.5|16898.5|16888.5|16908.5|16898.5|16893.5|16883.5|1866
1607322600000|2020-12-07 06:30:00|16897.5|16887.5|16865.5|16855.5|16897.5|16887.5|16863.5|16853.5|3625
1607322900000|2020-12-07 06:35:00|16864.5|16854.5|16878.5|16868.5|16881.5|16871.5|16855.5|16845.5|3278
1607323200000|2020-12-07 06:40:00|16877.5|16867.5|16886.5|16876.5|16886.5|16876.5|16860.5|16850.5|2869
1607323500000|2020-12-07 06:45:00|16887.5|16877.5|16872.5|16862.5|16893.5|16883.5|16872.5|16862.5|2430
1607323800000|2020-12-07 06:50:00|16873.5|16863.5|16878.5|16868.5|16878.5|16868.5|16867.5|16857.5|2607
1607324100000|2020-12-07 06:55:00|16879.5|16869.5|16876.5|16866.5|16891.5|16881.5|16872.5|16862.5|3366
1607324400000|2020-12-07 07:00:00|16874.5|16864.5|16860.5|16850.5|16875.5|16865.5|16852.5|16842.5|1657
1607324700000|2020-12-07 07:05:00|16858.5|16848.5|16866.5|16856.5|16868.5|16858.5|16857.5|16847.5|421
1607325000000|2020-12-07 07:10:00|16867.5|16857.5|16880.5|16870.5|16883.5|16873.5|16866.5|16856.5|1014
1607325300000|2020-12-07 07:15:00|16879.5|16869.5|16875.5|16865.5|16880.5|16870.5|16873.5|16863.5|194
1607325600000|2020-12-07 07:20:00|16874.5|16864.5|16880.5|16870.5|16884.5|16874.5|16871.5|16861.5|255
1607325900000|2020-12-07 07:25:00|16879.5|16869.5|16884.5|16874.5|16888.5|16878.5|16877.5|16867.5|373
1607326200000|2020-12-07 07:30:00|16882.5|16872.5|16879.5|16869.5|16887.5|16877.5|16878.5|16868.5|265
1607326500000|2020-12-07 07:35:00|16880.5|16870.5|16877.5|16867.5|16882.5|16872.5|16872.5|16862.5|348
1607326800000|2020-12-07 07:40:00|16878.5|16868.5|16875.5|16865.5|16880.5|16870.5|16874.5|16864.5|322
1607327100000|2020-12-07 07:45:00|16874.5|16864.5|16876.5|16866.5|16881.5|16871.5|16872.5|16862.5|263
1607327400000|2020-12-07 07:50:00|16877.5|16867.5|16881.5|16871.5|16882.5|16872.5|16876.5|16866.5|214
1607327700000|2020-12-07 07:55:00|16882.5|16872.5|16881.5|16871.5|16882.5|16872.5|16875.5|16865.5|361
1607328000000|2020-12-07 08:00:00|16883.5|16872.5|16876.5|16865.5|16885.5|16874.5|16872.5|16861.5|430
1607328300000|2020-12-07 08:05:00|16877.5|16864.5|16872.5|16861.5|16882.5|16870.5|16868.5|16856.5|354
1607328600000|2020-12-07 08:10:00|16871.5|16860.5|16855.5|16843.5|16875.5|16864.5|16854.5|16843.5|987
1607328900000|2020-12-07 08:15:00|16854.5|16842.5|16898.5|16887.5|16904.5|16893.5|16852.5|16840.5|3324
1607329200000|2020-12-07 08:20:00|16901.5|16890.5|16893.5|16882.5|16902.5|16891.5|16885.5|16873.5|790
1607329500000|2020-12-07 08:25:00|16894.5|16883.5|16852.5|16841.5|16901.5|16889.5|16852.5|16841.5|1519
1607329800000|2020-12-07 08:30:00|16862.9|16838.9|16859.3|16835.3|16870.8|16846.8|16847.5|16823.5|15
1607330100000|2020-12-07 08:35:00|16859|16835|16861.2|16837.2|16872.3|16848.3|16853.1|16829.1|890
1607330400000|2020-12-07 08:40:00|16861|16837|16826.9|16802.9|16861.2|16837.2|16824.9|16800.9|0
1607330700000|2020-12-07 08:45:00|16826.5|16802.5|16852.7|16828.7|16853.5|16829.5|16823.7|16799.7|0
1607331000000|2020-12-07 08:50:00|16852.2|16828.2|16854.8|16830.8|16858.3|16834.3|16844.8|16820.8|0
1607331300000|2020-12-07 08:55:00|16854.4|16830.4|16842.6|16818.6|16857.6|16833.6|16842.1|16818.1|0
1607331600000|2020-12-07 09:00:00|16833.5|16817.5|16834.5|16821.5|16845.5|16833.5|16830.5|16816.5|505
1607331900000|2020-12-07 09:05:00|16835.5|16822.5|16840.5|16828.5|16841.5|16829.5|16832.5|16821.5|261
1607332200000|2020-12-07 09:10:00|16841.5|16829.5|16836.5|16823.5|16842.5|16831.5|16833.5|16821.5|117
1607332500000|2020-12-07 09:15:00|16835.5|16824.5|16849.5|16838.5|16849.5|16838.5|16833.5|16821.5|274
1607332800000|2020-12-07 09:20:00|16850.5|16837.5|16851.5|16840.5|16851.5|16840.5|16841.5|16830.5|185
1607333100000|2020-12-07 09:25:00|16852.5|16841.5|16846.5|16834.5|16853.5|16841.5|16841.5|16830.5|168
1607333400000|2020-12-07 09:30:00|16847.5|16835.5|16852.5|16841.5|16854.5|16843.5|16847.5|16834.5|127
1607333700000|2020-12-07 09:35:00|16853.5|16842.5|16844.5|16832.5|16853.5|16842.5|16843.5|16831.5|76
1607334000000|2020-12-07 09:40:00|16845.5|16833.5|16848.5|16836.5|16850.5|16839.5|16844.5|16833.5|42
1607334300000|2020-12-07 09:45:00|16847.5|16835.5|16849.5|16838.5|16850.5|16839.5|16839.5|16827.5|235
1607334600000|2020-12-07 09:50:00|16850.5|16839.5|16847.5|16836.5|16852.5|16841.5|16847.5|16836.5|56
1607334900000|2020-12-07 09:55:00|16846.5|16835.5|16848.5|16836.5|16850.5|16839.5|16846.5|16834.5|40
1607335200000|2020-12-07 10:00:00|16849.5|16837.5|16843.5|16832.5|16851.5|16840.5|16842.5|16831.5|174
1607335500000|2020-12-07 10:05:00|16844.5|16833.5|16851.5|16840.5|16851.5|16840.5|16844.5|16833.5|133
1607335800000|2020-12-07 10:10:00|16850.5|16839.5|16857.5|16845.5|16858.5|16847.5|16849.5|16838.5|87
1607336100000|2020-12-07 10:15:00|16856.5|16846.5|16861.5|16850.5|16861.5|16850.5|16856.5|16844.5|51
1607336400000|2020-12-07 10:20:00|16860.5|16849.5|16859.5|16848.5|16862.5|16851.5|16859.5|16847.5|83
1607336700000|2020-12-07 10:25:00|16860.5|16849.5|16860.5|16849.5|16862.5|16851.5|16860.5|16848.5|98
1607337000000|2020-12-07 10:30:00|16859.5|16848.5|16857.5|16845.5|16859.5|16848.5|16857.5|16845.5|42
1607337300000|2020-12-07 10:35:00|16856.5|16846.5|16855.5|16843.5|16858.5|16847.5|16853.5|16841.5|158
1607337600000|2020-12-07 10:40:00|16854.5|16842.5|16848.5|16837.5|16854.5|16842.5|16847.5|16836.5|99
1607337900000|2020-12-07 10:45:00|16847.5|16836.5|16851.5|16839.5|16852.5|16841.5|16846.5|16834.5|101
1607338200000|2020-12-07 10:50:00|16852.5|16840.5|16855.5|16843.5|16855.5|16844.5|16852.5|16839.5|51
1607338500000|2020-12-07 10:55:00|16856.5|16844.5|16854.5|16842.5|16860.5|16849.5|16853.5|16842.5|194
1607338800000|2020-12-07 11:00:00|16855.5|16843.5|16856.5|16844.5|16858.5|16847.5|16854.5|16842.5|43
1607339100000|2020-12-07 11:05:00|16855.5|16843.5|16853.5|16842.5|16857.5|16845.5|16852.5|16841.5|46
1607339400000|2020-12-07 11:10:00|16854.5|16841.5|16858.5|16847.5|16858.5|16847.5|16854.5|16841.5|97
1607339700000|2020-12-07 11:15:00|16859.5|16848.5|16856.5|16844.5|16860.5|16849.5|16856.5|16843.5|72
1607340000000|2020-12-07 11:20:00|16857.5|16845.5|16859.5|16847.5|16859.5|16848.5|16857.5|16844.5|60
1607340300000|2020-12-07 11:25:00|16858.5|16848.5|16859.5|16848.5|16861.5|16850.5|16857.5|16846.5|79
1607340600000|2020-12-07 11:30:00|16858.5|16847.5|16859.5|16847.5|16861.5|16850.5|16855.5|16844.5|115
1607340900000|2020-12-07 11:35:00|16860.5|16848.5|16862.5|16850.5|16864.5|16853.5|16859.5|16848.5|225
1607341200000|2020-12-07 11:40:00|16861.5|16849.5|16852.5|16841.5|16862.5|16850.5|16852.5|16840.5|759
1607341500000|2020-12-07 11:45:00|16853.5|16840.5|16856.5|16844.5|16857.5|16846.5|16850.5|16839.5|136
1607341800000|2020-12-07 11:50:00|16857.5|16845.5|16860.5|16848.5|16862.5|16851.5|16857.5|16845.5|65
1607342100000|2020-12-07 11:55:00|16861.5|16849.5|16861.5|16848.5|16862.5|16851.5|16859.5|16847.5|35
1607342400000|2020-12-07 12:00:00|16862.5|16849.5|16860.5|16848.5|16862.5|16851.5|16858.5|16847.5|28
1607342700000|2020-12-07 12:05:00|16859.5|16849.5|16860.5|16849.5|16862.5|16850.5|16859.5|16848.5|32
1607343000000|2020-12-07 12:10:00|16861.5|16848.5|16863.5|16852.5|16864.5|16853.5|16860.5|16848.5|120
1607343300000|2020-12-07 12:15:00|16864.5|16850.5|16863.5|16851.5|16864.5|16851.5|16862.5|16850.5|55
1607343600000|2020-12-07 12:20:00|16861.5|16850.5|16861.5|16850.5|16863.5|16852.5|16860.5|16849.5|74
1607343900000|2020-12-07 12:25:00|16860.5|16849.5|16862.5|16850.5|16862.5|16851.5|16860.5|16848.5|14
1607344200000|2020-12-07 12:30:00|16861.5|16851.5|16863.5|16852.5|16863.5|16852.5|16861.5|16850.5|34
1607344500000|2020-12-07 12:35:00|16864.5|16853.5|16865.5|16853.5|16865.5|16854.5|16863.5|16851.5|31
1607344800000|2020-12-07 12:40:00|16864.5|16852.5|16861.5|16850.5|16865.5|16852.5|16861.5|16849.5|32
1607345100000|2020-12-07 12:45:00|16862.5|16851.5|16861.5|16850.5|16864.5|16852.5|16861.5|16850.5|60
1607345400000|2020-12-07 12:50:00|16862.5|16851.5|16866.5|16854.5|16866.5|16855.5|16862.5|16851.5|101
1607345700000|2020-12-07 12:55:00|16865.5|16855.5|16865.5|16854.5|16868.5|16856.5|16864.5|16852.5|105
1607346000000|2020-12-07 13:00:00|16864.5|16853.5|16864.5|16852.5|16867.5|16856.5|16863.5|16852.5|49
1607346300000|2020-12-07 13:05:00|16865.5|16853.5|16866.5|16854.5|16866.5|16855.5|16865.5|16853.5|32
1607346600000|2020-12-07 13:10:00|16867.5|16855.5|16863.5|16852.5|16867.5|16856.5|16863.5|16852.5|15
1607346900000|2020-12-07 13:15:00|16864.5|16853.5|16870.5|16858.5|16871.5|16860.5|16864.5|16853.5|54
1607347200000|2020-12-07 13:20:00|16871.5|16859.5|16870.5|16858.5|16871.5|16860.5|16869.5|16858.5|27
1607347500000|2020-12-07 13:25:00|16869.5|16859.5|16872.5|16861.5|16872.5|16861.5|16869.5|16857.5|87
1607347800000|2020-12-07 13:30:00|16873.5|16862.5|16869.5|16858.5|16873.5|16862.5|16869.5|16858.5|40
1607348100000|2020-12-07 13:35:00|16870.5|16857.5|16869.5|16857.5|16870.5|16858.5|16867.5|16855.5|142
1607348400000|2020-12-07 13:40:00|16870.5|16858.5|16871.5|16860.5|16874.5|16863.5|16870.5|16857.5|128
1607348700000|2020-12-07 13:45:00|16870.5|16859.5|16870.5|16859.5|16872.5|16861.5|16869.5|16857.5|19
1607349000000|2020-12-07 13:50:00|16871.5|16860.5|16871.5|16859.5|16873.5|16861.5|16870.5|16858.5|34
1607349300000|2020-12-07 13:55:00|16870.5|16860.5|16870.5|16858.5|16871.5|16860.5|16869.5|16858.5|34
1607349600000|2020-12-07 14:00:00|16871.5|16859.5|16873.5|16862.5|16874.5|16863.5|16871.5|16859.5|67
1607349900000|2020-12-07 14:05:00|16874.5|16861.5|16874.5|16862.5|16874.5|16863.5|16873.5|16861.5|53
1607350200000|2020-12-07 14:10:00|16873.5|16863.5|16874.5|16862.5|16874.5|16863.5|16873.5|16862.5|15
1607350500000|2020-12-07 14:15:00|16873.5|16863.5|16874.5|16862.5|16874.5|16863.5|16873.5|16861.5|27
1607350800000|2020-12-07 14:20:00|16873.5|16863.5|16873.5|16862.5|16874.5|16863.5|16873.5|16862.5|11
1607351100000|2020-12-07 14:25:00|16872.5|16861.5|16877.5|16866.5|16877.5|16866.5|16872.5|16861.5|252
1607351400000|2020-12-07 14:30:00|16878.5|16867.5|16907.5|16896.5|16908.5|16897.5|16878.5|16867.5|1101
1607351700000|2020-12-07 14:35:00|16908.5|16895.5|16900.5|16889.5|16910.5|16899.5|16898.5|16887.5|1056
1607352000000|2020-12-07 14:40:00|16899.5|16888.5|16906.5|16895.5|16907.5|16896.5|16898.5|16886.5|607
1607352300000|2020-12-07 14:45:00|16905.5|16894.5|16903.5|16891.5|16905.5|16894.5|16894.5|16882.5|527
1607352600000|2020-12-07 14:50:00|16902.5|16890.5|16912.5|16900.5|16914.5|16902.5|16896.5|16885.5|374
1607352900000|2020-12-07 14:55:00|16911.5|16901.5|16913.5|16901.5|16913.5|16902.5|16906.5|16895.5|256
1607353200000|2020-12-07 15:00:00|16914.5|16902.5|16910.5|16898.5|16915.5|16903.5|16905.5|16893.5|225
1607353500000|2020-12-07 15:05:00|16909.5|16899.5|16913.5|16902.5|16916.5|16905.5|16908.5|16897.5|248
1607353800000|2020-12-07 15:10:00|16914.5|16903.5|16912.5|16900.5|16916.5|16905.5|16909.5|16898.5|174
1607354100000|2020-12-07 15:15:00|16911.5|16901.5|16908.5|16896.5|16913.5|16901.5|16904.5|16893.5|196
1607354400000|2020-12-07 15:20:00|16910.5|16897.5|16911.5|16900.5|16915.5|16904.5|16907.5|16896.5|188
1607354700000|2020-12-07 15:25:00|16912.5|16901.5|16913.5|16901.5|16918.5|16907.5|16911.5|16900.5|432
1607355000000|2020-12-07 15:30:00|16914.5|16902.5|16913.5|16901.5|16915.5|16904.5|16909.5|16897.5|458
1607355300000|2020-12-07 15:35:00|16912.5|16902.5|16915.5|16904.5|16917.5|16906.5|16911.5|16900.5|122
1607355600000|2020-12-07 15:40:00|16914.5|16903.5|16912.5|16900.5|16914.5|16903.5|16912.5|16900.5|89
1607355900000|2020-12-07 15:45:00|16911.5|16901.5|16916.5|16905.5|16917.5|16906.5|16911.5|16900.5|31
1607356200000|2020-12-07 15:50:00|16917.5|16906.5|16917.5|16906.5|16918.5|16907.5|16914.5|16903.5|70
1607356500000|2020-12-07 15:55:00|16918.5|16907.5|16914.5|16903.5|16919.5|16908.5|16912.5|16900.5|83
1607356800000|2020-12-07 16:00:00|16913.5|16902.5|16917.5|16906.5|16919.5|16908.5|16912.5|16901.5|180
1607357100000|2020-12-07 16:05:00|16918.5|16907.5|16919.5|16908.5|16919.5|16908.5|16914.5|16903.5|43
1607357400000|2020-12-07 16:10:00|16920.5|16909.5|16917.5|16906.5|16920.5|16909.5|16915.5|16904.5|106
1607357700000|2020-12-07 16:15:00|16918.5|16907.5|16909.5|16898.5|16919.5|16908.5|16909.5|16898.5|78
1607358000000|2020-12-07 16:20:00|16908.5|16897.5|16906.5|16894.5|16911.5|16900.5|16905.5|16893.5|128
1607358300000|2020-12-07 16:25:00|16907.5|16895.5|16915.5|16903.5|16916.5|16905.5|16904.5|16892.5|45
1607358600000|2020-12-07 16:30:00|16914.5|16904.5|16911.5|16900.5|16915.5|16904.5|16911.5|16900.5|27
1607358900000|2020-12-07 16:35:00|16912.5|16901.5|16916.5|16904.5|16916.5|16904.5|16911.5|16900.5|44
1607359200000|2020-12-07 16:40:00|16917.5|16905.5|16914.5|16902.5|16918.5|16907.5|16913.5|16902.5|80
1607359500000|2020-12-07 16:45:00|16915.5|16903.5|16916.5|16905.5|16919.5|16908.5|16914.5|16903.5|118
1607359800000|2020-12-07 16:50:00|16915.5|16904.5|16913.5|16902.5|16918.5|16906.5|16912.5|16901.5|38
1607360100000|2020-12-07 16:55:00|16912.5|16901.5|16913.5|16901.5|16916.5|16905.5|16908.5|16897.5|138
1607360400000|2020-12-07 17:00:00|16912.5|16900.5|16914.5|16902.5|16919.5|16907.5|16906.5|16895.5|247
1607360700000|2020-12-07 17:05:00|16913.5|16903.5|16916.5|16904.5|16916.5|16905.5|16908.5|16897.5|88
1607361000000|2020-12-07 17:10:00|16917.5|16905.5|16915.5|16903.5|16918.5|16906.5|16913.5|16902.5|18
1607361300000|2020-12-07 17:15:00|16914.5|16902.5|16912.5|16900.5|16915.5|16903.5|16911.5|16899.5|36
1607361600000|2020-12-07 17:20:00|16911.5|16899.5|16914.5|16902.5|16918.5|16906.5|16910.5|16899.5|69
1607361900000|2020-12-07 17:25:00|16913.5|16903.5|16914.5|16902.5|16914.5|16903.5|16911.5|16900.5|28
1607362200000|2020-12-07 17:30:00|16913.5|16903.5|16913.5|16901.5|16915.5|16903.5|16911.5|16900.5|26
1607362500000|2020-12-07 17:35:00|16914.5|16900.5|16916.5|16904.5|16916.5|16905.5|16911.5|16900.5|28
1607362800000|2020-12-07 17:40:00|16915.5|16905.5|16915.5|16903.5|16916.5|16905.5|16912.5|16900.5|12
1607363100000|2020-12-07 17:45:00|16914.5|16904.5|16915.5|16903.5|16915.5|16904.5|16914.5|16902.5|25
1607363400000|2020-12-07 17:50:00|16916.5|16904.5|16910.5|16899.5|16916.5|16905.5|16910.5|16899.5|9
1607363700000|2020-12-07 17:55:00|16911.5|16898.5|16910.5|16898.5|16913.5|16902.5|16909.5|16898.5|23
1607364000000|2020-12-07 18:00:00|16909.5|16892.5|16904.5|16893.5|16909.5|16895.5|16903.5|16892.5|327
1607364300000|2020-12-07 18:05:00|16903.5|16892.5|16904.5|16892.5|16905.5|16893.5|16902.5|16891.5|48
1607364600000|2020-12-07 18:10:00|16903.5|16891.5|16899.5|16887.5|16903.5|16892.5|16898.5|16887.5|38
1607364900000|2020-12-07 18:15:00|16898.5|16888.5|16900.5|16888.5|16902.5|16890.5|16898.5|16887.5|15
1607365200000|2020-12-07 18:20:00|16899.5|16887.5|16905.5|16893.5|16905.5|16894.5|16897.5|16885.5|97
1607365500000|2020-12-07 18:25:00|16906.5|16894.5|16904.5|16892.5|16910.5|16899.5|16903.5|16892.5|74
1607365800000|2020-12-07 18:30:00|16903.5|16893.5|16911.5|16899.5|16911.5|16900.5|16903.5|16892.5|47
1607366100000|2020-12-07 18:35:00|16910.5|16900.5|16906.5|16894.5|16910.5|16900.5|16905.5|16894.5|32
1607366400000|2020-12-07 18:40:00|16905.5|16895.5|16903.5|16891.5|16907.5|16896.5|16901.5|16890.5|59
1607366700000|2020-12-07 18:45:00|16902.5|16892.5|16903.5|16891.5|16906.5|16895.5|16901.5|16890.5|30
1607367000000|2020-12-07 18:50:00|16902.5|16892.5|16906.5|16894.5|16906.5|16895.5|16901.5|16890.5|26
1607367300000|2020-12-07 18:55:00|16905.5|16895.5|16904.5|16892.5|16906.5|16895.5|16903.5|16891.5|15
1607367600000|2020-12-07 19:00:00|16905.5|16893.5|16907.5|16895.5|16907.5|16896.5|16903.5|16892.5|50
1607367900000|2020-12-07 19:05:00|16906.5|16896.5|16909.5|16897.5|16909.5|16898.5|16905.5|16894.5|27
1607368200000|2020-12-07 19:10:00|16907.5|16896.5|16906.5|16895.5|16909.5|16897.5|16905.5|16894.5|12
1607368500000|2020-12-07 19:15:00|16905.5|16894.5|16905.5|16893.5|16908.5|16896.5|16904.5|16893.5|57
1607368800000|2020-12-07 19:20:00|16904.5|16892.5|16902.5|16890.5|16905.5|16893.5|16900.5|16889.5|186
1607369100000|2020-12-07 19:25:00|16903.5|16891.5|16903.5|16891.5|16903.5|16891.5|16902.5|16890.5|12
1607369400000|2020-12-07 19:30:00|16904.5|16893.5|16905.5|16893.5|16906.5|16894.5|16904.5|16892.5|37
1607369700000|2020-12-07 19:35:00|16906.5|16894.5|16906.5|16894.5|16907.5|16896.5|16906.5|16893.5|23
1607370000000|2020-12-07 19:40:00|16907.5|16895.5|16906.5|16896.5|16907.5|16897|16906.5|16894.5|32
1607370300000|2020-12-07 19:45:00|16906|16896|16904.5|16894.5|16906.5|16896.5|16904|16894|10
1607370600000|2020-12-07 19:50:00|16905|16895|16903|16893|16905|16895|16903|16893|12
1607370900000|2020-12-07 19:55:00|16902|16892|16901.5|16891.5|16903.5|16893.5|16901.5|16891.5|36
1607371200000|2020-12-07 20:00:00|16902|16892|16903.5|16893.5|16906|16896|16900|16890|24
1607371500000|2020-12-07 20:05:00|16904|16894|16900.5|16890.5|16904.5|16894.5|16899.5|16889.5|42
1607371800000|2020-12-07 20:10:00|16901|16891|16901.5|16891.5|16904|16894|16900.5|16890.5|25
1607372100000|2020-12-07 20:15:00|16901|16891|16905.5|16895.5|16906.5|16896.5|16901|16891|58
1607372400000|2020-12-07 20:20:00|16906|16896|16902.5|16892.5|16906|16896|16902.5|16892.5|16
1607372700000|2020-12-07 20:25:00|16903|16893|16903.5|16893.5|16905|16895|16902.5|16892.5|12
1607373000000|2020-12-07 20:30:00|16904|16894|16910.5|16900.5|16911|16901|16903.5|16893.5|155
1607373300000|2020-12-07 20:35:00|16910|16900|16905.5|16895.5|16910|16900|16904.5|16894.5|70
1607373600000|2020-12-07 20:40:00|16905|16895|16901|16891|16905|16895|16897.5|16887.5|119
1607373900000|2020-12-07 20:45:00|16901.5|16891.5|16904|16894|16905|16895|16900.5|16890.5|290
1607374200000|2020-12-07 20:50:00|16903|16893|16907|16897|16907|16897|16903|16893|271
1607374500000|2020-12-07 20:55:00|16908|16898|16920|16910|16920|16910|16908|16898|343
1607374800000|2020-12-07 21:00:00|16920.5|16910.5|16918.5|16908.5|16921|16911|16918|16908|139
1607375100000|2020-12-07 21:05:00|16918|16908|16916|16906|16918|16908|16915|16905|124
1607375400000|2020-12-07 21:10:00|16915|16905|16919|16909|16920|16910|16915|16905|166
1607375700000|2020-12-07 21:15:00|16925.3|16901.3|16926.3|16902.3|16927.2|16903.2|16925.3|16901.3|0
1607376000000|2020-12-07 21:20:00|16926.5|16902.5|16926.5|16902.5|16926.7|16902.7|16926.2|16902.2|0
1607376300000|2020-12-07 21:25:00|16926.6|16902.6|16917.2|16893.2|16926.6|16902.6|16917|16893|0
1607376600000|2020-12-07 21:30:00|16916.9|16892.9|16919.4|16895.4|16919.4|16895.4|16914.3|16890.3|0
1607376900000|2020-12-07 21:35:00|16918.6|16894.6|16914.3|16890.3|16919.4|16895.4|16914.3|16890.3|0
1607377200000|2020-12-07 21:40:00|16915.1|16891.1|16912.6|16888.6|16916|16892|16911.7|16887.7|0
1607377500000|2020-12-07 21:45:00|16910.8|16886.8|16897.4|16873.4|16910.8|16886.8|16896.5|16872.5|0
1607377800000|2020-12-07 21:50:00|16896.5|16872.5|16880.2|16856.2|16899.1|16875.1|16878.4|16854.4|0
1607378100000|2020-12-07 21:55:00|16879.3|16855.3|16877.2|16853.2|16880.2|16856.2|16870.2|16846.2|0
1607378400000|2020-12-07 22:00:00|16878.1|16854.1|16877.1|16853.1|16878.1|16854.1|16874.6|16850.6|0
1607378700000|2020-12-07 22:05:00|16877.2|16853.2|16876.1|16852.1|16878.1|16854.1|16876.1|16852.1|0
1607379000000|2020-12-07 22:10:00|16875.8|16851.8|16877.8|16853.8|16879.3|16855.3|16875|16851|0
1607379300000|2020-12-07 22:15:00|16878.3|16854.3|16879.1|16855.1|16879.2|16855.2|16878.1|16854.1|0
1607379600000|2020-12-07 22:20:00|16879|16855|16880.5|16856.5|16881.1|16857.1|16879|16855|0
1607379900000|2020-12-07 22:25:00|16880.6|16856.6|16881.2|16857.2|16882.7|16858.7|16880.4|16856.4|0
1607380200000|2020-12-07 22:30:00|16881.1|16857.1|16881.4|16857.4|16881.5|16857.5|16881.1|16857.1|0
1607380500000|2020-12-07 22:35:00|16881.6|16857.6|16882.5|16858.5|16882.9|16858.9|16881.6|16857.6|0
1607380800000|2020-12-07 22:40:00|16882.9|16858.9|16883.4|16859.4|16884.2|16860.2|16882.3|16858.3|0
1607381100000|2020-12-07 22:45:00|16883.5|16859.5|16883.2|16859.2|16883.6|16859.6|16883.2|16859.2|0
1607381400000|2020-12-07 22:50:00|16883|16859|16882.9|16858.9|16883.2|16859.2|16882.7|16858.7|0
1607381700000|2020-12-07 22:55:00|16883.2|16859.2|16880.9|16856.9|16883.4|16859.4|16880.7|16856.7|0
1607382000000|2020-12-07 23:00:00|16879|16855|16882.7|16858.7|16886|16862|16879|16855|0
1607382300000|2020-12-07 23:05:00|16883.5|16859.5|16882.7|16858.7|16884.4|16860.4|16882.7|16858.7|0
1607382600000|2020-12-07 23:10:00|16881.8|16857.8|16881.8|16857.8|16882.7|16858.7|16880.5|16856.5|0
1607382900000|2020-12-07 23:15:00|16882.7|16858.7|16882.8|16858.8|16883.7|16859.7|16881.5|16857.5|0
1607383200000|2020-12-07 23:20:00|16883.7|16859.7|16882.8|16858.8|16883.7|16859.7|16881.9|16857.9|0
1607383500000|2020-12-07 23:25:00|16883.2|16859.2|16882.8|16858.8|16883.7|16859.7|16882.8|16858.8|0
1607383800000|2020-12-07 23:30:00|16883.7|16859.7|16888|16864|16888.8|16864.8|16883.7|16859.7|0
1607384100000|2020-12-07 23:35:00|16887.1|16863.1|16888|16864|16888.8|16864.8|16887.1|16863.1|0
1607384400000|2020-12-07 23:40:00|16887.1|16863.1|16889.7|16865.7|16889.7|16865.7|16887.1|16863.1|0
1607384700000|2020-12-07 23:45:00|16888.8|16864.8|16885.5|16861.5|16889.7|16865.7|16885.5|16861.5|0
1607385000000|2020-12-07 23:50:00|16886.4|16862.4|16882.9|16858.9|16888.1|16864.1|16880.3|16856.3|0
1607385300000|2020-12-07 23:55:00|16883.8|16859.8|16885.4|16861.4|16885.4|16861.4|16880.7|16856.7|0
1607385600000|2020-12-08 00:00:00|16884.5|16860.5|16871.6|16847.6|16884.5|16860.5|16867.3|16843.3|0
1607385900000|2020-12-08 00:05:00|16872.5|16848.5|16872.5|16848.5|16875.9|16851.9|16870.8|16846.8|0
1607386200000|2020-12-08 00:10:00|16872.9|16848.9|16874.2|16850.2|16878.5|16854.5|16872.5|16848.5|0
1607386500000|2020-12-08 00:15:00|16873.4|16849.4|16872.4|16848.4|16879.4|16855.4|16869.6|16845.6|0
1607386800000|2020-12-08 00:20:00|16872.2|16848.2|16879|16855|16879|16855|16872|16848|0
1607387100000|2020-12-08 00:25:00|16879.2|16855.2|16878|16854|16882.2|16858.2|16874.8|16850.8|0
1607387400000|2020-12-08 00:30:00|16878.4|16854.4|16890.4|16866.4|16890.4|16866.4|16878.4|16854.4|0
1607387700000|2020-12-08 00:35:00|16890.1|16866.1|16887.4|16863.4|16890.4|16866.4|16886.2|16862.2|0
1607388000000|2020-12-08 00:40:00|16887.7|16863.7|16886.2|16862.2|16889.5|16865.5|16885.8|16861.8|0
1607388300000|2020-12-08 00:45:00|16885.8|16861.8|16894.7|16870.7|16894.7|16870.7|16885.8|16861.8|0
1607388600000|2020-12-08 00:50:00|16894.3|16870.3|16900.6|16876.6|16901.9|16877.9|16888.6|16864.6|0
1607388900000|2020-12-08 00:55:00|16900.8|16876.8|16904.3|16880.3|16904.7|16880.7|16893.7|16869.7|0
1607389200000|2020-12-08 01:00:00|16905.5|16895.5|16914|16904|16919|16909|16881|16871|1348
1607389500000|2020-12-08 01:05:00|16913.5|16903.5|16912.5|16902.5|16915.5|16905.5|16906.5|16896.5|264
1607389800000|2020-12-08 01:10:00|16913|16903|16912|16902|16914.5|16904.5|16905|16895|362
1607390100000|2020-12-08 01:15:00|16912.5|16902.5|16906.5|16896.5|16912.5|16902.5|16896|16886|729
1607390400000|2020-12-08 01:20:00|16906|16896|16905|16895|16911.5|16901.5|16900|16890|458
1607390700000|2020-12-08 01:25:00|16903.5|16893.5|16913.5|16903.5|16921|16911|16903.5|16893.5|1400
1607391000000|2020-12-08 01:30:00|16914|16904|16891.5|16881.5|16948|16938|16889.5|16879.5|10634
1607391300000|2020-12-08 01:35:00|16893|16883|16961.5|16951.5|16974.5|16964.5|16890.5|16880.5|10568
1607391600000|2020-12-08 01:40:00|16962.5|16952.5|16963|16953|16973|16963|16945.5|16935.5|5426
1607391900000|2020-12-08 01:45:00|16962.5|16952.5|16964.5|16954.5|16972.5|16962.5|16947.5|16937.5|4635
1607392200000|2020-12-08 01:50:00|16963.5|16953.5|16937.5|16927.5|16977.5|16967.5|16936.5|16926.5|3468
1607392500000|2020-12-08 01:55:00|16936.5|16926.5|16891.5|16881.5|16939.5|16929.5|16884.5|16874.5|5240
1607392800000|2020-12-08 02:00:00|16888.5|16878.5|16900.5|16890.5|16907.5|16897.5|16882.5|16872.5|4598
1607393100000|2020-12-08 02:05:00|16902.5|16892.5|16852.5|16842.5|16902.5|16892.5|16850.5|16840.5|4430
1607393400000|2020-12-08 02:10:00|16851.5|16841.5|16855.5|16845.5|16875.5|16865.5|16844.5|16834.5|3467
1607393700000|2020-12-08 02:15:00|16856.5|16846.5|16845.5|16835.5|16856.5|16846.5|16832.5|16822.5|3513
1607394000000|2020-12-08 02:20:00|16846.5|16836.5|16873.5|16863.5|16874.5|16864.5|16841.5|16831.5|4294
1607394300000|2020-12-08 02:25:00|16875.5|16865.5|16891.5|16881.5|16896.5|16886.5|16872.5|16862.5|2620
1607394600000|2020-12-08 02:30:00|16892.5|16882.5|16897.5|16887.5|16902.5|16892.5|16877.5|16867.5|3205
1607394900000|2020-12-08 02:35:00|16898.5|16888.5|16891.5|16881.5|16905.5|16895.5|16887.5|16877.5|2900
1607395200000|2020-12-08 02:40:00|16892.5|16882.5|16882.5|16872.5|16907.5|16897.5|16881.5|16871.5|2827
1607395500000|2020-12-08 02:45:00|16883.5|16873.5|16880.5|16870.5|16895.5|16885.5|16877.5|16867.5|1922
1607395800000|2020-12-08 02:50:00|16879.5|16869.5|16883.5|16873.5|16897.5|16887.5|16874.5|16864.5|2378
1607396100000|2020-12-08 02:55:00|16884.5|16874.5|16899.5|16889.5|16901.5|16891.5|16869.5|16859.5|3912
1607396400000|2020-12-08 03:00:00|16897.5|16887.5|16898.5|16888.5|16905.5|16895.5|16888.5|16878.5|2469
1607396700000|2020-12-08 03:05:00|16899.5|16889.5|16861.5|16851.5|16901.5|16891.5|16849.5|16839.5|4792
1607397000000|2020-12-08 03:10:00|16862.5|16852.5|16839.5|16829.5|16871.5|16861.5|16839.5|16829.5|3028
1607397300000|2020-12-08 03:15:00|16838.5|16828.5|16833.5|16823.5|16845.5|16835.5|16826.5|16816.5|3855
1607397600000|2020-12-08 03:20:00|16832.5|16822.5|16832.5|16822.5|16841.5|16831.5|16813.5|16803.5|3332
1607397900000|2020-12-08 03:25:00|16831.5|16821.5|16840.5|16830.5|16847.5|16837.5|16827.5|16817.5|1444
1607398200000|2020-12-08 03:30:00|16838.5|16828.5|16840.5|16830.5|16842.5|16832.5|16836.5|16826.5|244
1607398500000|2020-12-08 03:35:00|16839.5|16829.5|16835.5|16825.5|16840.5|16830.5|16834.5|16824.5|220
1607398800000|2020-12-08 03:40:00|16836.5|16826.5|16838.5|16828.5|16841.5|16831.5|16832.5|16822.5|256
1607399100000|2020-12-08 03:45:00|16837.5|16827.5|16841.5|16831.5|16843.5|16833.5|16836.5|16826.5|140
1607399400000|2020-12-08 03:50:00|16840.5|16830.5|16842.5|16832.5|16843.5|16833.5|16838.5|16828.5|119
1607399700000|2020-12-08 03:55:00|16843.5|16833.5|16842.5|16832.5|16844.5|16834.5|16840.5|16830.5|146
1607400000000|2020-12-08 04:00:00|16841.5|16831.5|16845.5|16835.5|16845.5|16835.5|16839.5|16829.5|73
1607400300000|2020-12-08 04:05:00|16846.5|16836.5|16850.5|16840.5|16850.5|16840.5|16845.5|16835.5|232
1607400600000|2020-12-08 04:10:00|16851.5|16841.5|16850.5|16840.5|16852.5|16842.5|16849.5|16839.5|75
1607400900000|2020-12-08 04:15:00|16849.5|16839.5|16849.5|16839.5|16850.5|16840.5|16846.5|16836.5|74
1607401200000|2020-12-08 04:20:00|16847.5|16837.5|16851.5|16841.5|16851.5|16841.5|16847.5|16837.5|50
1607401500000|2020-12-08 04:25:00|16852.5|16842.5|16854.5|16844.5|16855.5|16845.5|16851.5|16841.5|185
1607401800000|2020-12-08 04:30:00|16855.5|16845.5|16854.5|16844.5|16855.5|16845.5|16852.5|16842.5|40
1607402100000|2020-12-08 04:35:00|16853.5|16843.5|16853.5|16843.5|16855.5|16845.5|16852.5|16842.5|95
1607402400000|2020-12-08 04:40:00|16854.5|16844.5|16852.5|16842.5|16854.5|16844.5|16852.5|16842.5|138
1607402700000|2020-12-08 04:45:00|16853.5|16843.5|16853.5|16843.5|16855.5|16845.5|16851.5|16841.5|95
1607403000000|2020-12-08 04:50:00|16851.5|16841.5|16847.5|16837.5|16853.5|16843.5|16847.5|16837.5|83
1607403300000|2020-12-08 04:55:00|16849.5|16839.5|16851.5|16841.5|16853.5|16843.5|16848.5|16838.5|157
1607403600000|2020-12-08 05:00:00|16850.5|16840.5|16856.5|16846.5|16873.5|16863.5|16849.5|16839.5|3122
1607403900000|2020-12-08 05:05:00|16855.5|16845.5|16853.5|16843.5|16856.5|16846.5|16841.5|16831.5|1481
1607404200000|2020-12-08 05:10:00|16854.5|16844.5|16864.5|16854.5|16868.5|16858.5|16852.5|16842.5|2060
1607404500000|2020-12-08 05:15:00|16865.5|16855.5|16879.5|16869.5|16879.5|16869.5|16860.5|16850.5|2081
1607404800000|2020-12-08 05:20:00|16880.5|16870.5|16882.5|16872.5|16894.5|16884.5|16879.5|16869.5|2786
1607405100000|2020-12-08 05:25:00|16881.5|16871.5|16877.5|16867.5|16891.5|16881.5|16873.5|16863.5|1955
1607405400000|2020-12-08 05:30:00|16878.5|16868.5|16875.5|16865.5|16882.5|16872.5|16865.5|16855.5|2710
1607405700000|2020-12-08 05:35:00|16876.5|16866.5|16876.5|16866.5|16890.5|16880.5|16869.5|16859.5|1825
1607406000000|2020-12-08 05:40:00|16877.5|16867.5|16876.5|16866.5|16889.5|16879.5|16868.5|16858.5|1863
1607406300000|2020-12-08 05:45:00|16877.5|16867.5|16877.5|16867.5|16888.5|16878.5|16868.5|16858.5|1065
1607406600000|2020-12-08 05:50:00|16876.5|16866.5|16875.5|16865.5|16878.5|16868.5|16867.5|16857.5|1307
1607406900000|2020-12-08 05:55:00|16876.5|16866.5|16891.5|16881.5|16894.5|16884.5|16876.5|16866.5|1554
1607407200000|2020-12-08 06:00:00|16892.5|16882.5|16908.5|16898.5|16916.5|16906.5|16891.5|16881.5|3558
1607407500000|2020-12-08 06:05:00|16909.5|16899.5|16908.5|16898.5|16927.5|16917.5|16903.5|16893.5|2437
1607407800000|2020-12-08 06:10:00|16909.5|16899.5|16904.5|16894.5|16911.5|16901.5|16900.5|16890.5|1018
1607408100000|2020-12-08 06:15:00|16903.5|16893.5|16895.5|16885.5|16903.5|16893.5|16889.5|16879.5|1307
1607408400000|2020-12-08 06:20:00|16894.5|16884.5|16885.5|16875.5|16900.5|16890.5|16882.5|16872.5|1149
1607408700000|2020-12-08 06:25:00|16884.5|16874.5|16865.5|16855.5|16884.5|16874.5|16856.5|16846.5|2541
1607409000000|2020-12-08 06:30:00|16863.5|16853.5|16852.5|16842.5|16867.5|16857.5|16851.5|16841.5|1693
1607409300000|2020-12-08 06:35:00|16853.5|16843.5|16855.5|16845.5|16855.5|16845.5|16846.5|16836.5|1104
1607409600000|2020-12-08 06:40:00|16856.5|16846.5|16856.5|16846.5|16859.5|16849.5|16845.5|16835.5|1585
1607409900000|2020-12-08 06:45:00|16857.5|16847.5|16833.5|16823.5|16860.5|16850.5|16830.5|16820.5|2351
1607410200000|2020-12-08 06:50:00|16832.5|16822.5|16833.5|16823.5|16840.5|16830.5|16826.5|16816.5|2159
1607410500000|2020-12-08 06:55:00|16832.5|16822.5|16839.5|16829.5|16839.5|16829.5|16827.5|16817.5|2266
1607410800000|2020-12-08 07:00:00|16834.5|16824.5|16836.5|16826.5|16838.5|16828.5|16828.5|16818.5|917
1607411100000|2020-12-08 07:05:00|16838.5|16828.5|16837.5|16827.5|16841.5|16831.5|16834.5|16824.5|308
1607411400000|2020-12-08 07:10:00|16836.5|16826.5|16840.5|16830.5|16842.5|16832.5|16829.5|16819.5|796
1607411700000|2020-12-08 07:15:00|16841.5|16831.5|16836.5|16826.5|16841.5|16831.5|16834.5|16824.5|218
1607412000000|2020-12-08 07:20:00|16837.5|16827.5|16844.5|16834.5|16847.5|16837.5|16836.5|16826.5|381
1607412300000|2020-12-08 07:25:00|16843.5|16833.5|16841.5|16831.5|16844.5|16834.5|16837.5|16827.5|332
1607412600000|2020-12-08 07:30:00|16840.5|16830.5|16832.5|16822.5|16842.5|16832.5|16832.5|16822.5|284
1607412900000|2020-12-08 07:35:00|16833.5|16823.5|16834.5|16824.5|16835.5|16825.5|16830.5|16820.5|157
1607413200000|2020-12-08 07:40:00|16833.5|16823.5|16841.5|16831.5|16841.5|16831.5|16833.5|16823.5|106
1607413500000|2020-12-08 07:45:00|16842.5|16832.5|16834.5|16824.5|16842.5|16832.5|16831.5|16821.5|153
1607413800000|2020-12-08 07:50:00|16835.5|16825.5|16838.5|16828.5|16838.5|16828.5|16833.5|16823.5|161
1607414100000|2020-12-08 07:55:00|16836.5|16826.5|16838.5|16828.5|16841.5|16831.5|16835.5|16825.5|343
1607414400000|2020-12-08 08:00:00|16839.5|16827.5|16837.5|16826.5|16843.5|16831.5|16836.5|16825.5|282
1607414700000|2020-12-08 08:05:00|16838.5|16827.5|16838.5|16827.5|16842.5|16831.5|16837.5|16826.5|437
1607415000000|2020-12-08 08:10:00|16839.5|16828.5|16838.5|16827.5|16840.5|16829.5|16835.5|16823.5|523
1607415300000|2020-12-08 08:15:00|16839.5|16826.5|16839.5|16828.5|16840.5|16829.5|16835.5|16823.5|191
1607415600000|2020-12-08 08:20:00|16840.5|16829.5|16839.5|16828.5|16843.5|16832.5|16837.5|16826.5|416
1607415900000|2020-12-08 08:25:00|16838.5|16827.5|16838.5|16826.5|16842.5|16831.5|16837.5|16825.5|217
1607416200000|2020-12-08 08:30:00|16845.9|16821.9|16847.2|16823.2|16847.2|16823.2|16832.3|16808.3|0
1607416500000|2020-12-08 08:35:00|16849.6|16825.6|16844.4|16820.4|16849.6|16825.6|16841.2|16817.2|108
1607416800000|2020-12-08 08:40:00|16844|16820|16846.8|16822.8|16850.8|16826.8|16841.6|16817.6|0
1607417100000|2020-12-08 08:45:00|16844.4|16820.4|16849.8|16825.8|16856.3|16832.3|16844.4|16820.4|0
1607417400000|2020-12-08 08:50:00|16847.4|16823.4|16852|16828|16852.4|16828.4|16847.4|16823.4|0
1607417700000|2020-12-08 08:55:00|16851.5|16827.5|16851.9|16827.9|16858.9|16834.9|16848|16824|0
1607418000000|2020-12-08 09:00:00|16842.5|16829.5|16852.5|16841.5|16856.5|16845.5|16842.5|16829.5|474
1607418300000|2020-12-08 09:05:00|16851.5|16840.5|16855.5|16843.5|16864.5|16851.5|16851.5|16839.5|282
1607418600000|2020-12-08 09:10:00|16854.5|16844.5|16851.5|16839.5|16856.5|16844.5|16849.5|16837.5|115
1607418900000|2020-12-08 09:15:00|16852.5|16840.5|16849.5|16838.5|16854.5|16843.5|16848.5|16836.5|193
1607419200000|2020-12-08 09:20:00|16850.5|16839.5|16848.5|16836.5|16851.5|16840.5|16847.5|16836.5|38
1607419500000|2020-12-08 09:25:00|16847.5|16837.5|16846.5|16834.5|16851.5|16840.5|16846.5|16834.5|57
1607419800000|2020-12-08 09:30:00|16845.5|16833.5|16847.5|16836.5|16847.5|16836.5|16844.5|16833.5|56
1607420100000|2020-12-08 09:35:00|16844.5|16835.5|16833.5|16821.5|16845.5|16836.5|16830.5|16818.5|284
1607420400000|2020-12-08 09:40:00|16832.5|16822.5|16838.5|16826.5|16838.5|16826.5|16832.5|16822.5|128
1607420700000|2020-12-08 09:45:00|16837.5|16827.5|16841.5|16830.5|16843.5|16832.5|16837.5|16826.5|118
1607421000000|2020-12-08 09:50:00|16840.5|16829.5|16839.5|16828.5|16843.5|16832.5|16839.5|16828.5|61
1607421300000|2020-12-08 09:55:00|16840.5|16829.5|16840.5|16829.5|16844.5|16833.5|16840.5|16828.5|91
1607421600000|2020-12-08 10:00:00|16841.5|16828.5|16837.5|16825.5|16841.5|16830.5|16827.5|16816.5|545
1607421900000|2020-12-08 10:05:00|16836.5|16826.5|16836.5|16824.5|16836.5|16826.5|16832.5|16820.5|31
1607422200000|2020-12-08 10:10:00|16837.5|16825.5|16833.5|16821.5|16839.5|16827.5|16832.5|16820.5|235
1607422500000|2020-12-08 10:15:00|16832.5|16820.5|16835.5|16823.5|16837.5|16825.5|16831.5|16819.5|251
1607422800000|2020-12-08 10:20:00|16834.5|16822.5|16833.5|16821.5|16835.5|16823.5|16830.5|16819.5|270
1607423100000|2020-12-08 10:25:00|16832.5|16820.5|16830.5|16818.5|16834.5|16822.5|16827.5|16815.5|306
1607423400000|2020-12-08 10:30:00|16829.5|16817.5|16828.5|16816.5|16830.5|16818.5|16828.5|16816.5|14
1607423700000|2020-12-08 10:35:00|16827.5|16815.5|16830.5|16818.5|16830.5|16819.5|16825.5|16814.5|45
1607424000000|2020-12-08 10:40:00|16829.5|16819.5|16838.5|16825.5|16838.5|16826.5|16829.5|16816.5|69
1607424300000|2020-12-08 10:45:00|16837.5|16827.5|16839.5|16826.5|16840.5|16829.5|16836.5|16825.5|90
1607424600000|2020-12-08 10:50:00|16838.5|16827.5|16835.5|16823.5|16840.5|16829.5|16834.5|16823.5|99
1607424900000|2020-12-08 10:55:00|16836.5|16824.5|16833.5|16821.5|16836.5|16825.5|16833.5|16821.5|92
1607425200000|2020-12-08 11:00:00|16832.5|16820.5|16827.5|16815.5|16832.5|16820.5|16825.5|16814.5|134
1607425500000|2020-12-08 11:05:00|16826.5|16816.5|16823.5|16811.5|16828.5|16816.5|16822.5|16811.5|105
1607425800000|2020-12-08 11:10:00|16824.5|16812.5|16823.5|16811.5|16825.5|16813.5|16822.5|16810.5|77
1607426100000|2020-12-08 11:15:00|16822.5|16810.5|16818.5|16806.5|16822.5|16810.5|16816.5|16805.5|120
1607426400000|2020-12-08 11:20:00|16817.5|16805.5|16821.5|16809.5|16821.5|16809.5|16816.5|16804.5|98
1607426700000|2020-12-08 11:25:00|16820.5|16808.5|16821.5|16809.5|16822.5|16811.5|16819.5|16807.5|88
1607427000000|2020-12-08 11:30:00|16820.5|16808.5|16819.5|16808.5|16824.5|16812.5|16819.5|16807.5|261
1607427300000|2020-12-08 11:35:00|16820.5|16807.5|16817.5|16805.5|16820.5|16809.5|16817.5|16805.5|76
1607427600000|2020-12-08 11:40:00|16818.5|16806.5|16815.5|16804.5|16819.5|16808.5|16815.5|16804.5|56
1607427900000|2020-12-08 11:45:00|16816.5|16805.5|16806.5|16794.5|16816.5|16805.5|16806.5|16794.5|378
1607428200000|2020-12-08 11:50:00|16805.5|16793.5|16807.5|16795.5|16809.5|16797.5|16801.5|16789.5|487
1607428500000|2020-12-08 11:55:00|16806.5|16796.5|16803.5|16791.5|16809.5|16798.5|16801.5|16789.5|365
1607428800000|2020-12-08 12:00:00|16804.5|16792.5|16808.5|16796.5|16809.5|16798.5|16804.5|16792.5|366
1607429100000|2020-12-08 12:05:00|16809.5|16797.5|16807.5|16795.5|16810.5|16798.5|16805.5|16794.5|103
1607429400000|2020-12-08 12:10:00|16806.5|16796.5|16807.5|16795.5|16807.5|16796.5|16805.5|16794.5|70
1607429700000|2020-12-08 12:15:00|16806.5|16794.5|16807.5|16795.5|16807.5|16796.5|16805.5|16793.5|66
1607430000000|2020-12-08 12:20:00|16808.5|16796.5|16806.5|16795.5|16809.5|16797.5|16806.5|16795.5|133
1607430300000|2020-12-08 12:25:00|16807.5|16796.5|16810.5|16799.5|16811.5|16799.5|16806.5|16795.5|162
1607430600000|2020-12-08 12:30:00|16809.5|16798.5|16811.5|16800.5|16811.5|16800.5|16809.5|16798.5|63
1607430900000|2020-12-08 12:35:00|16812.5|16801.5|16811.5|16800.5|16812.5|16801.5|16809.5|16798.5|55
1607431200000|2020-12-08 12:40:00|16812.5|16802.5|16812.5|16801.5|16814.5|16802.5|16811.5|16800.5|100
1607431500000|2020-12-08 12:45:00|16811.5|16800.5|16813.5|16802.5|16816.5|16805.5|16811.5|16800.5|174
1607431800000|2020-12-08 12:50:00|16814.5|16801.5|16815.5|16804.5|16816.5|16804.5|16812.5|16801.5|105
1607432100000|2020-12-08 12:55:00|16816.5|16805.5|16815.5|16803.5|16817.5|16806.5|16814.5|16803.5|52
1607432400000|2020-12-08 13:00:00|16816.5|16804.5|16817.5|16806.5|16818.5|16806.5|16815.5|16804.5|104
1607432700000|2020-12-08 13:05:00|16816.5|16805.5|16816.5|16804.5|16818.5|16806.5|16815.5|16804.5|141
1607433000000|2020-12-08 13:10:00|16815.5|16805.5|16818.5|16806.5|16819.5|16808.5|16815.5|16804.5|42
1607433300000|2020-12-08 13:15:00|16817.5|16805.5|16817.5|16806.5|16821.5|16809.5|16816.5|16805.5|260
1607433600000|2020-12-08 13:20:00|16818.5|16807.5|16817.5|16806.5|16822.5|16811.5|16817.5|16805.5|183
1607433900000|2020-12-08 13:25:00|16818.5|16805.5|16820.5|16808.5|16821.5|16809.5|16816.5|16805.5|112
1607434200000|2020-12-08 13:30:00|16821.5|16809.5|16818.5|16806.5|16821.5|16810.5|16817.5|16806.5|53
1607434500000|2020-12-08 13:35:00|16819.5|16807.5|16819.5|16808.5|16823.5|16812.5|16817.5|16806.5|94
1607434800000|2020-12-08 13:40:00|16818.5|16807.5|16818.5|16807.5|16820.5|16809.5|16818.5|16806.5|13
1607435100000|2020-12-08 13:45:00|16819.5|16806.5|16814.5|16803.5|16819.5|16807.5|16814.5|16803.5|109
1607435400000|2020-12-08 13:50:00|16815.5|16804.5|16817.5|16806.5|16817.5|16806.5|16814.5|16803.5|76
1607435700000|2020-12-08 13:55:00|16818.5|16807.5|16825.5|16813.5|16826.5|16815.5|16817.5|16806.5|430
1607436000000|2020-12-08 14:00:00|16824.5|16814.5|16821.5|16810.5|16824.5|16814.5|16819.5|16807.5|55
1607436300000|2020-12-08 14:05:00|16820.5|16809.5|16812.5|16800.5|16820.5|16809.5|16812.5|16800.5|110
1607436600000|2020-12-08 14:10:00|16813.5|16801.5|16818.5|16806.5|16818.5|16807.5|16810.5|16799.5|105
1607436900000|2020-12-08 14:15:00|16817.5|16807.5|16820.5|16808.5|16821.5|16809.5|16817.5|16805.5|99
1607437200000|2020-12-08 14:20:00|16819.5|16807.5|16820.5|16808.5|16820.5|16809.5|16816.5|16804.5|64
1607437500000|2020-12-08 14:25:00|16821.5|16809.5|16822.5|16810.5|16823.5|16812.5|16820.5|16808.5|101
1607437800000|2020-12-08 14:30:00|16821.5|16811.5|16819.5|16808.5|16823.5|16811.5|16815.5|16804.5|386
1607438100000|2020-12-08 14:35:00|16820.5|16809.5|16820.5|16808.5|16826.5|16815.5|16819.5|16808.5|348
1607438400000|2020-12-08 14:40:00|16819.5|16807.5|16818.5|16806.5|16819.5|16808.5|16813.5|16802.5|589
1607438700000|2020-12-08 14:45:00|16817.5|16807.5|16816.5|16805.5|16819.5|16808.5|16813.5|16802.5|252
1607439000000|2020-12-08 14:50:00|16817.5|16806.5|16812.5|16800.5|16817.5|16806.5|16809.5|16798.5|145
1607439300000|2020-12-08 14:55:00|16811.5|16801.5|16806.5|16794.5|16812.5|16801.5|16803.5|16792.5|357
1607439600000|2020-12-08 15:00:00|16805.5|16795.5|16803.5|16791.5|16806.5|16795.5|16800.5|16789.5|237
1607439900000|2020-12-08 15:05:00|16804.5|16792.5|16809.5|16798.5|16813.5|16802.5|16803.5|16792.5|615
1607440200000|2020-12-08 15:10:00|16810.5|16797.5|16807.5|16795.5|16810.5|16798.5|16806.5|16794.5|214
1607440500000|2020-12-08 15:15:00|16806.5|16796.5|16804.5|16792.5|16807.5|16796.5|16802.5|16791.5|303
1607440800000|2020-12-08 15:20:00|16803.5|16793.5|16804.5|16793.5|16805.5|16794.5|16801.5|16790.5|260
1607441100000|2020-12-08 15:25:00|16803.5|16792.5|16808.5|16797.5|16811.5|16800.5|16803.5|16792.5|412
1607441400000|2020-12-08 15:30:00|16809.5|16798.5|16811.5|16800.5|16813.5|16802.5|16805.5|16794.5|167
1607441700000|2020-12-08 15:35:00|16812.5|16799.5|16814.5|16802.5|16815.5|16803.5|16811.5|16799.5|156
1607442000000|2020-12-08 15:40:00|16813.5|16801.5|16816.5|16804.5|16816.5|16804.5|16811.5|16800.5|113
1607442300000|2020-12-08 15:45:00|16815.5|16805.5|16817.5|16805.5|16818.5|16806.5|16814.5|16803.5|156
1607442600000|2020-12-08 15:50:00|16816.5|16804.5|16817.5|16805.5|16819.5|16807.5|16815.5|16804.5|168
1607442900000|2020-12-08 15:55:00|16818.5|16806.5|16816.5|16804.5|16820.5|16809.5|16816.5|16804.5|143
1607443200000|2020-12-08 16:00:00|16817.5|16805.5|16820.5|16809.5|16823.5|16812.5|16816.5|16805.5|339
1607443500000|2020-12-08 16:05:00|16821.5|16810.5|16820.5|16808.5|16822.5|16811.5|16818.5|16806.5|149
1607443800000|2020-12-08 16:10:00|16819.5|16807.5|16814.5|16803.5|16819.5|16808.5|16814.5|16802.5|247
1607444100000|2020-12-08 16:15:00|16815.5|16802.5|16818.5|16806.5|16824.5|16812.5|16813.5|16801.5|1011
1607444400000|2020-12-08 16:20:00|16817.5|16807.5|16815.5|16803.5|16819.5|16807.5|16813.5|16802.5|76
1607444700000|2020-12-08 16:25:00|16814.5|16802.5|16819.5|16807.5|16819.5|16807.5|16814.5|16802.5|67
1607445000000|2020-12-08 16:30:00|16818.5|16808.5|16821.5|16810.5|16827.5|16816.5|16818.5|16807.5|192
1607445300000|2020-12-08 16:35:00|16822.5|16811.5|16823.5|16811.5|16827.5|16816.5|16821.5|16811.5|112
1607445600000|2020-12-08 16:40:00|16822.5|16812.5|16817.5|16806.5|16822.5|16812.5|16813.5|16802.5|98
1607445900000|2020-12-08 16:45:00|16818.5|16807.5|16820.5|16809.5|16820.5|16809.5|16815.5|16804.5|41
1607446200000|2020-12-08 16:50:00|16821.5|16810.5|16821.5|16810.5|16826.5|16815.5|16821.5|16810.5|96
1607446500000|2020-12-08 16:55:00|16819.5|16809.5|16826.5|16815.5|16828.5|16817.5|16819.5|16808.5|122
1607446800000|2020-12-08 17:00:00|16828.5|16816.5|16836.5|16824.5|16836.5|16824.5|16828.5|16816.5|347
1607447100000|2020-12-08 17:05:00|16835.5|16825.5|16834.5|16823.5|16836.5|16825.5|16830.5|16819.5|222
1607447400000|2020-12-08 17:10:00|16833.5|16822.5|16834.5|16822.5|16836.5|16825.5|16832.5|16821.5|106
1607447700000|2020-12-08 17:15:00|16835.5|16823.5|16828.5|16816.5|16835.5|16824.5|16828.5|16816.5|83
1607448000000|2020-12-08 17:20:00|16827.5|16815.5|16835.5|16823.5|16837.5|16825.5|16826.5|16815.5|256
1607448300000|2020-12-08 17:25:00|16836.5|16824.5|16833.5|16821.5|16836.5|16825.5|16831.5|16820.5|91
1607448600000|2020-12-08 17:30:00|16832.5|16820.5|16829.5|16817.5|16833.5|16821.5|16829.5|16817.5|36
1607448900000|2020-12-08 17:35:00|16828.5|16816.5|16825.5|16813.5|16828.5|16816.5|16822.5|16811.5|50
1607449200000|2020-12-08 17:40:00|16824.5|16812.5|16835.5|16824.5|16836.5|16825.5|16822.5|16810.5|299
1607449500000|2020-12-08 17:45:00|16836.5|16825.5|16826.5|16815.5|16836.5|16825.5|16825.5|16814.5|68
1607449800000|2020-12-08 17:50:00|16825.5|16814.5|16830.5|16819.5|16837.5|16826.5|16825.5|16813.5|329
1607450100000|2020-12-08 17:55:00|16831.5|16820.5|16831.5|16819.5|16832.5|16821.5|16828.5|16817.5|40
1607450400000|2020-12-08 18:00:00|16830.5|16820.5|16828.5|16817.5|16831.5|16820.5|16828.5|16817.5|49
1607450700000|2020-12-08 18:05:00|16829.5|16818.5|16838.5|16827.5|16839.5|16827.5|16828.5|16817.5|432
1607451000000|2020-12-08 18:10:00|16839.5|16826.5|16834.5|16822.5|16839.5|16828.5|16834.5|16822.5|88
1607451300000|2020-12-08 18:15:00|16833.5|16821.5|16832.5|16821.5|16835.5|16823.5|16832.5|16820.5|97
1607451600000|2020-12-08 18:20:00|16831.5|16820.5|16831.5|16819.5|16833.5|16821.5|16829.5|16818.5|57
1607451900000|2020-12-08 18:25:00|16832.5|16820.5|16831.5|16819.5|16833.5|16821.5|16829.5|16818.5|40
1607452200000|2020-12-08 18:30:00|16832.5|16820.5|16832.5|16820.5|16833.5|16821.5|16830.5|16819.5|32
1607452500000|2020-12-08 18:35:00|16831.5|16819.5|16831.5|16819.5|16833.5|16822.5|16829.5|16818.5|45
1607452800000|2020-12-08 18:40:00|16832.5|16820.5|16831.5|16819.5|16832.5|16820.5|16829.5|16818.5|43
1607453100000|2020-12-08 18:45:00|16832.5|16820.5|16830.5|16818.5|16832.5|16821.5|16829.5|16818.5|30
1607453400000|2020-12-08 18:50:00|16829.5|16819.5|16836.5|16824.5|16837.5|16826.5|16828.5|16817.5|149
1607453700000|2020-12-08 18:55:00|16837.5|16825.5|16843.5|16831.5|16843.5|16831.5|16836.5|16825.5|321
1607454000000|2020-12-08 19:00:00|16842.5|16830.5|16835.5|16823.5|16842.5|16831.5|16834.5|16823.5|78
1607454300000|2020-12-08 19:05:00|16834.5|16822.5|16829.5|16817.5|16834.5|16822.5|16829.5|16817.5|86
1607454600000|2020-12-08 19:10:00|16828.5|16816.5|16832.5|16821.5|16832.5|16821.5|16825.5|16814.5|81
1607454900000|2020-12-08 19:15:00|16835.5|16823.5|16837.5|16826.5|16837.5|16826.5|16832.5|16820.5|89
1607455200000|2020-12-08 19:20:00|16838.5|16827.5|16842.5|16830.5|16844.5|16832.5|16838.5|16827.5|92
1607455500000|2020-12-08 19:25:00|16841.5|16831.5|16845.5|16833.5|16846.5|16835.5|16841.5|16830.5|305
1607455800000|2020-12-08 19:30:00|16844.5|16834.5|16838.5|16826.5|16845.5|16834.5|16838.5|16826.5|68
1607456100000|2020-12-08 19:35:00|16837.5|16827.5|16835.5|16823.5|16838.5|16827.5|16835.5|16823.5|26
1607456400000|2020-12-08 19:40:00|16834.5|16824.5|16840.5|16830.5|16841.5|16830.5|16833.5|16822.5|79
1607456700000|2020-12-08 19:45:00|16841|16831|16841.5|16831.5|16843|16833|16838|16828|112
1607457000000|2020-12-08 19:50:00|16841|16831|16835.5|16825.5|16841|16831|16835.5|16825.5|56
1607457300000|2020-12-08 19:55:00|16835|16825|16838.5|16828.5|16841|16831|16835|16825|47
1607457600000|2020-12-08 20:00:00|16839|16829|16835.5|16825.5|16839|16829|16835.5|16825.5|50
1607457900000|2020-12-08 20:05:00|16835|16825|16834.5|16824.5|16835.5|16825.5|16833|16823|31
1607458200000|2020-12-08 20:10:00|16835.5|16825.5|16839|16829|16839|16829|16834|16824|79
1607458500000|2020-12-08 20:15:00|16839.5|16829.5|16835.5|16825.5|16842|16832|16835|16825|50
1607458800000|2020-12-08 20:20:00|16835|16825|16834.5|16824.5|16837|16827|16833.5|16823.5|56
1607459100000|2020-12-08 20:25:00|16835|16825|16836|16826|16838|16828|16834|16824|54
1607459400000|2020-12-08 20:30:00|16835.5|16825.5|16835.5|16825.5|16837.5|16827.5|16835|16825|37
1607459700000|2020-12-08 20:35:00|16835|16825|16836.5|16826.5|16837|16827|16835|16825|54
1607460000000|2020-12-08 20:40:00|16836|16826|16841|16831|16841|16831|16835.5|16825.5|71
1607460300000|2020-12-08 20:45:00|16840.5|16830.5|16838|16828|16841|16831|16836.5|16826.5|111
1607460600000|2020-12-08 20:50:00|16837.5|16827.5|16843|16833|16846|16836|16837.5|16827.5|350
1607460900000|2020-12-08 20:55:00|16842.5|16832.5|16849.5|16839.5|16850|16840|16841.5|16831.5|217
1607461200000|2020-12-08 21:00:00|16850|16840|16856|16846|16859|16849|16849|16839|696
1607461500000|2020-12-08 21:05:00|16855.5|16845.5|16855.5|16845.5|16859|16849|16855.5|16845.5|36
1607461800000|2020-12-08 21:10:00|16855|16845|16852|16842|16855|16845|16850|16840|15
1607462100000|2020-12-08 21:15:00|16859|16835|16859.6|16835.6|16859.9|16835.9|16857.4|16833.4|0
1607462400000|2020-12-08 21:20:00|16858.6|16834.6|16857.9|16833.9|16859.4|16835.4|16857|16833|0
1607462700000|2020-12-08 21:25:00|16858|16834|16857.8|16833.8|16858.4|16834.4|16857.1|16833.1|0
1607463000000|2020-12-08 21:30:00|16857.9|16833.9|16860.3|16836.3|16864.5|16840.5|16857.7|16833.7|0
1607463300000|2020-12-08 21:35:00|16861.1|16837.1|16862|16838|16862.8|16838.8|16859.4|16835.4|0
1607463600000|2020-12-08 21:40:00|16861.1|16837.1|16858.5|16834.5|16862|16838|16857.7|16833.7|0
1607463900000|2020-12-08 21:45:00|16859.4|16835.4|16862|16838|16862.8|16838.8|16857.7|16833.7|0
1607464200000|2020-12-08 21:50:00|16861.1|16837.1|16862.8|16838.8|16863.7|16839.7|16857.7|16833.7|0
1607464500000|2020-12-08 21:55:00|16862|16838|16863.5|16839.5|16865.5|16841.5|16862|16838|0
1607464800000|2020-12-08 22:00:00|16864.2|16840.2|16866|16842|16866.2|16842.2|16863.7|16839.7|0
1607465100000|2020-12-08 22:05:00|16865.9|16841.9|16864.9|16840.9|16865.9|16841.9|16864.9|16840.9|0
1607465400000|2020-12-08 22:10:00|16864.7|16840.7|16864.5|16840.5|16864.9|16840.9|16864.3|16840.3|0
1607465700000|2020-12-08 22:15:00|16864.7|16840.7|16867.7|16843.7|16868.6|16844.6|16864.7|16840.7|0
1607466000000|2020-12-08 22:20:00|16867.2|16843.2|16866.7|16842.7|16867.7|16843.7|16866.6|16842.6|0
1607466300000|2020-12-08 22:25:00|16867.1|16843.1|16890.5|16866.5|16890.5|16866.5|16866.8|16842.8|0
1607466600000|2020-12-08 22:30:00|16890.4|16866.4|16902.1|16878.1|16903.1|16879.1|16886|16862|0
1607466900000|2020-12-08 22:35:00|16902.2|16878.2|16901.6|16877.6|16902.7|16878.7|16900.3|16876.3|0
1607467200000|2020-12-08 22:40:00|16901|16877|16900|16876|16901|16877|16898.3|16874.3|0
1607467500000|2020-12-08 22:45:00|16899.9|16875.9|16901.2|16877.2|16901.2|16877.2|16899.5|16875.5|0
1607467800000|2020-12-08 22:50:00|16900.7|16876.7|16900|16876|16901.4|16877.4|16899.6|16875.6|0
1607468100000|2020-12-08 22:55:00|16900.2|16876.2|16899.9|16875.9|16901.4|16877.4|16899|16875|0
1607468400000|2020-12-08 23:00:00|16914.7|16890.7|16916.2|16892.2|16933.6|16909.6|16911.1|16887.1|0
1607468700000|2020-12-08 23:05:00|16915.7|16891.7|16908.5|16884.5|16916.2|16892.2|16908.5|16884.5|0
1607469000000|2020-12-08 23:10:00|16909.3|16885.3|16911.9|16887.9|16915.3|16891.3|16909.3|16885.3|0
1607469300000|2020-12-08 23:15:00|16912.8|16888.8|16914.8|16890.8|16917.8|16893.8|16911.9|16887.9|0
1607469600000|2020-12-08 23:20:00|16915.2|16891.2|16911.3|16887.3|16915.2|16891.2|16910.4|16886.4|0
1607469900000|2020-12-08 23:25:00|16910.4|16886.4|16910.8|16886.8|16913.3|16889.3|16908.7|16884.7|0
1607470200000|2020-12-08 23:30:00|16911.6|16887.6|16910.3|16886.3|16912.9|16888.9|16909.9|16885.9|0
1607470500000|2020-12-08 23:35:00|16909.5|16885.5|16906.9|16882.9|16909.5|16885.5|16903.5|16879.5|0
1607470800000|2020-12-08 23:40:00|16907.3|16883.3|16906.9|16882.9|16908.6|16884.6|16905.6|16881.6|0
1607471100000|2020-12-08 23:45:00|16906.5|16882.5|16904.4|16880.4|16906.9|16882.9|16903.5|16879.5|0
1607471400000|2020-12-08 23:50:00|16903.5|16879.5|16907.8|16883.8|16909.1|16885.1|16902.7|16878.7|0
1607471700000|2020-12-08 23:55:00|16907.4|16883.4|16904|16880|16908.3|16884.3|16903.1|16879.1|0
1607472000000|2020-12-09 00:00:00|16904.4|16880.4|16905.6|16881.6|16907.4|16883.4|16901.4|16877.4|0
1607472300000|2020-12-09 00:05:00|16906.5|16882.5|16910|16886|16911.7|16887.7|16904.8|16880.8|0
1607472600000|2020-12-09 00:10:00|16910.9|16886.9|16921.1|16897.1|16924.5|16900.5|16909.2|16885.2|0
1607472900000|2020-12-09 00:15:00|16922|16898|16920.3|16896.3|16923.5|16899.5|16918.6|16894.6|0
1607473200000|2020-12-09 00:20:00|16919.8|16895.8|16913.8|16889.8|16920.9|16896.9|16913.8|16889.8|0
1607473500000|2020-12-09 00:25:00|16913.1|16889.1|16919.9|16895.9|16920.3|16896.3|16910.4|16886.4|0
1607473800000|2020-12-09 00:30:00|16919.5|16895.5|16917|16893|16922.3|16898.3|16913.9|16889.9|0
1607474100000|2020-12-09 00:35:00|16915.8|16891.8|16911.6|16887.6|16917.2|16893.2|16911.1|16887.1|0
1607474400000|2020-12-09 00:40:00|16912|16888|16913.7|16889.7|16915.8|16891.8|16910.5|16886.5|0
1607474700000|2020-12-09 00:45:00|16913.9|16889.9|16884.2|16860.2|16914.2|16890.2|16883.7|16859.7|0
1607475000000|2020-12-09 00:50:00|16884.6|16860.6|16893.9|16869.9|16894.1|16870.1|16884.2|16860.2|0
1607475300000|2020-12-09 00:55:00|16893.4|16869.4|16886.5|16862.5|16896.7|16872.7|16884|16860|0
1607475600000|2020-12-09 01:00:00|16886.9|16862.9|16858.8|16848.8|16886.9|16862.9|16851.8|16841.8|2035
1607475900000|2020-12-09 01:05:00|16858.3|16848.3|16867.3|16857.3|16869.8|16859.8|16855.3|16845.3|550
1607476200000|2020-12-09 01:10:00|16867.8|16857.8|16863.3|16853.3|16868.8|16858.8|16859.8|16849.8|505
1607476500000|2020-12-09 01:15:00|16862.8|16852.8|16860.8|16850.8|16871.3|16861.3|16857.3|16847.3|839
1607476800000|2020-12-09 01:20:00|16861.3|16851.3|16867.8|16857.8|16870.3|16860.3|16861.3|16851.3|544
1607477100000|2020-12-09 01:25:00|16868.3|16858.3|16900.8|16890.8|16909.3|16899.3|16867.8|16857.8|2186
1607477400000|2020-12-09 01:30:00|16901.3|16891.3|16924.8|16914.8|16944.3|16934.3|16901.3|16891.3|9987
1607477700000|2020-12-09 01:35:00|16925.3|16915.3|16887.8|16877.8|16943.8|16933.8|16887.8|16877.8|5067
1607478000000|2020-12-09 01:40:00|16889.3|16879.3|16913.3|16903.3|16921.8|16911.8|16874.3|16864.3|6300
1607478300000|2020-12-09 01:45:00|16915.3|16905.3|16903.8|16893.8|16931.8|16921.8|16892.8|16882.8|6696
1607478600000|2020-12-09 01:50:00|16902.8|16892.8|16889.8|16879.8|16922.8|16912.8|16886.8|16876.8|5945
1607478900000|2020-12-09 01:55:00|16888.8|16878.8|16874.8|16864.8|16903.8|16893.8|16873.8|16863.8|3462
1607479200000|2020-12-09 02:00:00|16873.8|16863.8|16878.8|16868.8|16895.8|16885.8|16867.8|16857.8|4143
1607479500000|2020-12-09 02:05:00|16879.8|16869.8|16893.8|16883.8|16899.8|16889.8|16875.8|16865.8|3495
1607479800000|2020-12-09 02:10:00|16894.8|16884.8|16895.8|16885.8|16901.8|16891.8|16873.8|16863.8|1996
1607480100000|2020-12-09 02:15:00|16896.8|16886.8|16906.8|16896.8|16911.8|16901.8|16887.8|16877.8|2131
1607480400000|2020-12-09 02:20:00|16908.8|16898.8|16906.8|16896.8|16922.8|16912.8|16897.8|16887.8|2678
1607480700000|2020-12-09 02:25:00|16907.8|16897.8|16926.8|16916.8|16932.8|16922.8|16900.8|16890.8|2879
1607481000000|2020-12-09 02:30:00|16927.8|16917.8|16909.8|16899.8|16934.8|16924.8|16902.8|16892.8|3147
1607481300000|2020-12-09 02:35:00|16910.8|16900.8|16901.8|16891.8|16911.8|16901.8|16897.8|16887.8|2379
1607481600000|2020-12-09 02:40:00|16902.8|16892.8|16919.8|16909.8|16926.8|16916.8|16895.8|16885.8|3306
1607481900000|2020-12-09 02:45:00|16917.8|16907.8|16896.8|16886.8|16926.8|16916.8|16894.8|16884.8|2533
1607482200000|2020-12-09 02:50:00|16895.8|16885.8|16898.8|16888.8|16908.8|16898.8|16885.8|16875.8|2253
1607482500000|2020-12-09 02:55:00|16899.8|16889.8|16873.8|16863.8|16900.8|16890.8|16868.8|16858.8|2484
1607482800000|2020-12-09 03:00:00|16874.8|16864.8|16837.8|16827.8|16881.8|16871.8|16836.8|16826.8|5215
1607483100000|2020-12-09 03:05:00|16836.8|16826.8|16859.8|16849.8|16866.8|16856.8|16827.8|16817.8|5239
1607483400000|2020-12-09 03:10:00|16858.8|16848.8|16876.8|16866.8|16887.8|16877.8|16849.8|16839.8|3134
1607483700000|2020-12-09 03:15:00|16877.8|16867.8|16883.8|16873.8|16886.8|16876.8|16872.8|16862.8|1950
1607484000000|2020-12-09 03:20:00|16884.8|16874.8|16861.8|16851.8|16889.8|16879.8|16861.8|16851.8|2258
1607484300000|2020-12-09 03:25:00|16862.8|16852.8|16858.8|16848.8|16869.8|16859.8|16855.8|16845.8|1970
1607484600000|2020-12-09 03:30:00|16859.8|16849.8|16867.8|16857.8|16868.8|16858.8|16859.8|16849.8|462
1607484900000|2020-12-09 03:35:00|16865.8|16855.8|16865.8|16855.8|16867.8|16857.8|16862.8|16852.8|221
1607485200000|2020-12-09 03:40:00|16866.8|16856.8|16865.8|16855.8|16869.8|16859.8|16862.8|16852.8|265
1607485500000|2020-12-09 03:45:00|16866.8|16856.8|16866.8|16856.8|16868.8|16858.8|16865.8|16855.8|161
1607485800000|2020-12-09 03:50:00|16867.8|16857.8|16861.8|16851.8|16870.8|16860.8|16861.8|16851.8|261
1607486100000|2020-12-09 03:55:00|16860.8|16850.8|16863.8|16853.8|16865.8|16855.8|16860.8|16850.8|200
1607486400000|2020-12-09 04:00:00|16862.8|16852.8|16866.8|16856.8|16867.8|16857.8|16862.8|16852.8|153
1607486700000|2020-12-09 04:05:00|16867.8|16857.8|16868.8|16858.8|16872.8|16862.8|16863.8|16853.8|296
1607487000000|2020-12-09 04:10:00|16866.8|16856.8|16865.8|16855.8|16866.8|16856.8|16864.8|16854.8|42
1607487300000|2020-12-09 04:15:00|16863.8|16853.8|16861.8|16851.8|16865.8|16855.8|16861.8|16851.8|68
1607487600000|2020-12-09 04:20:00|16862.8|16852.8|16863.8|16853.8|16864.8|16854.8|16861.8|16851.8|85
1607487900000|2020-12-09 04:25:00|16862.8|16852.8|16864.8|16854.8|16865.8|16855.8|16861.8|16851.8|67
1607488200000|2020-12-09 04:30:00|16865.8|16855.8|16862.8|16852.8|16865.8|16855.8|16862.8|16852.8|75
1607488500000|2020-12-09 04:35:00|16863.8|16853.8|16865.8|16855.8|16865.8|16855.8|16862.8|16852.8|75
1607488800000|2020-12-09 04:40:00|16864.8|16854.8|16864.8|16854.8|16865.8|16855.8|16864.8|16854.8|36
1607489100000|2020-12-09 04:45:00|16865.8|16855.8|16871.8|16861.8|16871.8|16861.8|16863.8|16853.8|159
1607489400000|2020-12-09 04:50:00|16872.8|16862.8|16866.8|16856.8|16872.8|16862.8|16866.8|16856.8|215
1607489700000|2020-12-09 04:55:00|16865.8|16855.8|16867.8|16857.8|16867.8|16857.8|16865.8|16855.8|168
1607490000000|2020-12-09 05:00:00|16868.8|16858.8|16853.8|16843.8|16872.8|16862.8|16851.8|16841.8|1972
1607490300000|2020-12-09 05:05:00|16852.8|16842.8|16843.8|16833.8|16855.8|16845.8|16841.8|16831.8|1530
1607490600000|2020-12-09 05:10:00|16842.8|16832.8|16826.8|16816.8|16843.8|16833.8|16821.8|16811.8|2664
1607490900000|2020-12-09 05:15:00|16825.8|16815.8|16797.8|16787.8|16838.8|16828.8|16796.8|16786.8|4970
1607491200000|2020-12-09 05:20:00|16796.8|16786.8|16803.8|16793.8|16813.8|16803.8|16791.8|16781.8|2176
1607491500000|2020-12-09 05:25:00|16804.8|16794.8|16769.8|16759.8|16806.8|16796.8|16763.8|16753.8|4227
1607491800000|2020-12-09 05:30:00|16768.8|16758.8|16795.8|16785.8|16797.8|16787.8|16767.8|16757.8|3752
1607492100000|2020-12-09 05:35:00|16794.8|16784.8|16786.8|16776.8|16802.8|16792.8|16786.8|16776.8|2258
1607492400000|2020-12-09 05:40:00|16785.8|16775.8|16778.8|16768.8|16798.8|16788.8|16773.8|16763.8|1646
1607492700000|2020-12-09 05:45:00|16779.8|16769.8|16782.8|16772.8|16799.8|16789.8|16774.8|16764.8|1711
1607493000000|2020-12-09 05:50:00|16781.8|16771.8|16780.8|16770.8|16799.8|16789.8|16772.8|16762.8|2292
1607493300000|2020-12-09 05:55:00|16779.8|16769.8|16778.8|16768.8|16788.8|16778.8|16766.8|16756.8|2854
1607493600000|2020-12-09 06:00:00|16780.8|16770.8|16789.8|16779.8|16791.8|16781.8|16769.8|16759.8|1775
1607493900000|2020-12-09 06:05:00|16791.8|16781.8|16816.8|16806.8|16821.8|16811.8|16784.8|16774.8|2888
1607494200000|2020-12-09 06:10:00|16817.8|16807.8|16799.8|16789.8|16818.8|16808.8|16796.8|16786.8|2213
1607494500000|2020-12-09 06:15:00|16798.8|16788.8|16800.8|16790.8|16818.8|16808.8|16790.8|16780.8|1947
1607494800000|2020-12-09 06:20:00|16801.8|16791.8|16839.8|16829.8|16844.8|16834.8|16801.8|16791.8|2628
1607495100000|2020-12-09 06:25:00|16840.8|16830.8|16839.8|16829.8|16840.8|16830.8|16822.8|16812.8|1969
1607495400000|2020-12-09 06:30:00|16840.8|16830.8|16795.8|16785.8|16840.8|16830.8|16795.8|16785.8|3154
1607495700000|2020-12-09 06:35:00|16794.8|16784.8|16761.8|16751.8|16794.8|16784.8|16756.8|16746.8|4833
1607496000000|2020-12-09 06:40:00|16763.8|16753.8|16752.8|16742.8|16763.8|16753.8|16727.8|16717.8|5291
1607496300000|2020-12-09 06:45:00|16751.8|16741.8|16707.8|16697.8|16773.8|16763.8|16704.8|16694.8|5985
1607496600000|2020-12-09 06:50:00|16706.8|16696.8|16700.8|16690.8|16709.8|16699.8|16689.8|16679.8|6128
1607496900000|2020-12-09 06:55:00|16699.8|16689.8|16716.8|16706.8|16723.8|16713.8|16696.8|16686.8|4238
1607497200000|2020-12-09 07:00:00|16717.8|16707.8|16702.8|16692.8|16717.8|16707.8|16701.8|16691.8|1582
1607497500000|2020-12-09 07:05:00|16701.8|16691.8|16703.8|16693.8|16703.8|16693.8|16695.8|16685.8|882
1607497800000|2020-12-09 07:10:00|16704.8|16694.8|16697.8|16687.8|16707.8|16697.8|16697.8|16687.8|1198
1607498100000|2020-12-09 07:15:00|16698.8|16688.8|16691.8|16681.8|16703.8|16693.8|16686.8|16676.8|921
1607498400000|2020-12-09 07:20:00|16690.8|16680.8|16691.8|16681.8|16699.8|16689.8|16689.8|16679.8|617
1607498700000|2020-12-09 07:25:00|16692.8|16682.8|16694.8|16684.8|16697.8|16687.8|16691.8|16681.8|269
1607499000000|2020-12-09 07:30:00|16695.8|16685.8|16696.8|16686.8|16697.8|16687.8|16695.8|16685.8|434
1607499300000|2020-12-09 07:35:00|16695.8|16685.8|16693.8|16683.8|16700.8|16690.8|16692.8|16682.8|740
1607499600000|2020-12-09 07:40:00|16695.8|16685.8|16699.8|16689.8|16702.8|16692.8|16694.8|16684.8|470
1607499900000|2020-12-09 07:45:00|16701.8|16691.8|16700.8|16690.8|16703.8|16693.8|16698.8|16688.8|376
1607500200000|2020-12-09 07:50:00|16701.8|16691.8|16695.8|16685.8|16701.8|16691.8|16694.8|16684.8|337
1607500500000|2020-12-09 07:55:00|16694.8|16684.8|16690.8|16680.8|16695.8|16685.8|16687.8|16677.8|482
1607500800000|2020-12-09 08:00:00|16691.8|16679.8|16698.8|16687.8|16699.8|16688.8|16688.8|16677.8|903
1607501100000|2020-12-09 08:05:00|16697.8|16686.8|16688.8|16676.8|16697.8|16686.8|16688.8|16676.8|367
1607501400000|2020-12-09 08:10:00|16689.8|16677.8|16680.8|16669.8|16689.8|16678.8|16672.8|16661.8|1581
1607501700000|2020-12-09 08:15:00|16679.8|16668.8|16689.8|16678.8|16695.8|16683.8|16679.8|16667.8|901
1607502000000|2020-12-09 08:20:00|16690.8|16679.8|16684.8|16673.8|16691.8|16680.8|16673.8|16662.8|1820
1607502300000|2020-12-09 08:25:00|16683.8|16672.8|16711.8|16697.8|16711.8|16700.8|16683.8|16672.8|1658
1607502600000|2020-12-09 08:30:00|16708.6|16684.6|16711.4|16687.4|16720.1|16696.1|16704.1|16680.1|0
1607502900000|2020-12-09 08:35:00|16714.1|16690.1|16718|16694|16720.5|16696.5|16709|16685|83
1607503200000|2020-12-09 08:40:00|16720.3|16696.3|16733|16709|16736.1|16712.1|16715.6|16691.6|0
1607503500000|2020-12-09 08:45:00|16735.3|16711.3|16736.8|16712.8|16740.5|16716.5|16735.3|16711.3|0
1607503800000|2020-12-09 08:50:00|16739.1|16715.1|16733.1|16709.1|16744.3|16720.3|16727.4|16703.4|0
1607504100000|2020-12-09 08:55:00|16735.4|16711.4|16732.6|16708.6|16741.4|16717.4|16727.5|16703.5|0
1607504400000|2020-12-09 09:00:00|16734.9|16710.9|16706.8|16693.8|16734.9|16710.9|16703.8|16691.8|545
1607504700000|2020-12-09 09:05:00|16705.8|16694.8|16705.8|16694.8|16706.8|16694.8|16700.8|16689.8|327
1607505000000|2020-12-09 09:10:00|16704.8|16693.8|16701.8|16689.8|16704.8|16693.8|16696.8|16685.8|142
1607505300000|2020-12-09 09:15:00|16700.8|16688.8|16701.8|16689.8|16704.8|16692.8|16696.8|16684.8|197
1607505600000|2020-12-09 09:20:00|16700.8|16688.8|16693.8|16681.8|16700.8|16688.8|16691.8|16680.8|109
1607505900000|2020-12-09 09:25:00|16694.8|16682.8|16688.8|16677.8|16695.8|16684.8|16686.8|16675.8|131
1607506200000|2020-12-09 09:30:00|16689.8|16678.8|16687.8|16676.8|16693.8|16682.8|16686.8|16675.8|214
1607506500000|2020-12-09 09:35:00|16688.8|16675.8|16685.8|16674.8|16689.8|16678.8|16685.8|16673.8|199
1607506800000|2020-12-09 09:40:00|16686.8|16675.8|16683.8|16672.8|16687.8|16675.8|16682.8|16671.8|266
1607507100000|2020-12-09 09:45:00|16684.8|16673.8|16686.8|16674.8|16690.8|16679.8|16681.8|16670.8|219
1607507400000|2020-12-09 09:50:00|16685.8|16673.8|16683.8|16672.8|16689.8|16678.8|16682.8|16671.8|147
1607507700000|2020-12-09 09:55:00|16684.8|16673.8|16684.8|16672.8|16690.8|16678.8|16684.8|16672.8|260
1607508000000|2020-12-09 10:00:00|16683.8|16671.8|16688.8|16677.8|16688.8|16677.8|16682.8|16671.8|327
1607508300000|2020-12-09 10:05:00|16689.8|16678.8|16691.8|16679.8|16691.8|16679.8|16683.8|16672.8|229
1607508600000|2020-12-09 10:10:00|16690.8|16678.8|16688.8|16676.8|16690.8|16678.8|16688.8|16676.8|29
1607508900000|2020-12-09 10:15:00|16687.8|16675.8|16688.8|16677.8|16689.8|16677.8|16684.8|16672.8|195
1607509200000|2020-12-09 10:20:00|16689.8|16676.8|16691.8|16679.8|16693.8|16681.8|16688.8|16676.8|44
1607509500000|2020-12-09 10:25:00|16690.8|16681.8|16691.8|16679.8|16694.8|16682.8|16688.8|16677.8|114
1607509800000|2020-12-09 10:30:00|16690.8|16678.8|16690.8|16678.8|16694.8|16683.8|16688.8|16677.8|123
1607510100000|2020-12-09 10:35:00|16689.8|16677.8|16683.8|16672.8|16689.8|16678.8|16683.8|16672.8|346
1607510400000|2020-12-09 10:40:00|16682.8|16671.8|16678.8|16667.8|16682.8|16672.8|16677.8|16666.8|338
1607510700000|2020-12-09 10:45:00|16679.8|16668.8|16678.8|16667.8|16679.8|16668.8|16677.8|16666.8|55
1607511000000|2020-12-09 10:50:00|16677.8|16666.8|16678.8|16667.8|16678.8|16667.8|16677.8|16665.8|236
1607511300000|2020-12-09 10:55:00|16679.8|16668.8|16679.8|16668.8|16681.8|16670.8|16678.8|16668.8|185
1607511600000|2020-12-09 11:00:00|16678.8|16667.8|16678.8|16667.8|16678.8|16667.8|16677.8|16665.8|64
1607511900000|2020-12-09 11:05:00|16677.8|16666.8|16677.8|16666.8|16678.8|16667.8|16677.8|16666.8|122
1607512200000|2020-12-09 11:10:00|16678.8|16667.8|16684.8|16673.8|16684.8|16673.8|16678.8|16666.8|170
1607512500000|2020-12-09 11:15:00|16685.8|16674.8|16685.8|16674.8|16688.8|16676.8|16685.8|16674.8|65
1607512800000|2020-12-09 11:20:00|16686.8|16673.8|16683.8|16672.8|16686.8|16673.8|16683.8|16672.8|31
1607513100000|2020-12-09 11:25:00|16684.8|16673.8|16683.8|16671.8|16684.8|16673.8|16683.8|16671.8|27
1607513400000|2020-12-09 11:30:00|16684.8|16672.8|16686.8|16675.8|16686.8|16675.8|16684.8|16671.8|74
1607513700000|2020-12-09 11:35:00|16687.8|16676.8|16679.8|16668.8|16688.8|16676.8|16679.8|16667.8|51
1607514000000|2020-12-09 11:40:00|16680.8|16669.8|16681.8|16669.8|16682.8|16671.8|16680.8|16668.8|81
1607514300000|2020-12-09 11:45:00|16682.8|16670.8|16682.8|16671.8|16685.8|16673.8|16681.8|16669.8|116
1607514600000|2020-12-09 11:50:00|16683.8|16672.8|16681.8|16669.8|16685.8|16674.8|16681.8|16669.8|79
1607514900000|2020-12-09 11:55:00|16682.8|16670.8|16683.8|16671.8|16686.8|16675.8|16681.8|16670.8|71
1607515200000|2020-12-09 12:00:00|16682.8|16669.8|16681.8|16670.8|16684.8|16672.8|16679.8|16667.8|153
1607515500000|2020-12-09 12:05:00|16682.8|16671.8|16687.8|16675.8|16688.8|16677.8|16682.8|16670.8|248
1607515800000|2020-12-09 12:10:00|16688.8|16676.8|16686.8|16674.8|16689.8|16678.8|16685.8|16673.8|145
1607516100000|2020-12-09 12:15:00|16685.8|16675.8|16689.8|16677.8|16689.8|16677.8|16685.8|16674.8|64
1607516400000|2020-12-09 12:20:00|16690.8|16678.8|16688.8|16676.8|16691.8|16680.8|16687.8|16676.8|91
1607516700000|2020-12-09 12:25:00|16687.8|16675.8|16685.8|16674.8|16687.8|16675.8|16685.8|16673.8|57
1607517000000|2020-12-09 12:30:00|16684.8|16673.8|16688.8|16676.8|16689.8|16678.8|16683.8|16672.8|192
1607517300000|2020-12-09 12:35:00|16689.8|16677.8|16683.8|16671.8|16689.8|16677.8|16681.8|16670.8|111
1607517600000|2020-12-09 12:40:00|16684.8|16672.8|16687.8|16676.8|16688.8|16677.8|16684.8|16671.8|61
1607517900000|2020-12-09 12:45:00|16688.8|16677.8|16687.8|16676.8|16689.8|16678.8|16683.8|16672.8|221
1607518200000|2020-12-09 12:50:00|16688.8|16675.8|16688.8|16676.8|16688.8|16677.8|16686.8|16675.8|68
1607518500000|2020-12-09 12:55:00|16687.8|16677.8|16691.8|16679.8|16691.8|16679.8|16687.8|16676.8|155
1607518800000|2020-12-09 13:00:00|16690.8|16678.8|16691.8|16679.8|16692.8|16681.8|16688.8|16677.8|48
1607519100000|2020-12-09 13:05:00|16692.8|16680.8|16693.8|16681.8|16693.8|16681.8|16692.8|16680.8|30
1607519400000|2020-12-09 13:10:00|16694.8|16682.8|16694.8|16683.8|16695.8|16684.8|16694.8|16682.8|59
1607519700000|2020-12-09 13:15:00|16695.8|16684.8|16694.8|16682.8|16697.8|16686.8|16693.8|16682.8|46
1607520000000|2020-12-09 13:20:00|16693.8|16683.8|16695.8|16683.8|16695.8|16684.8|16693.8|16682.8|28
1607520300000|2020-12-09 13:25:00|16694.8|16682.8|16695.8|16684.8|16695.8|16684.8|16694.8|16682.8|17
1607520600000|2020-12-09 13:30:00|16694.8|16683.8|16695.8|16684.8|16695.8|16684.8|16691.8|16679.8|50
1607520900000|2020-12-09 13:35:00|16694.8|16683.8|16695.8|16684.8|16695.8|16684.8|16693.8|16682.8|20
1607521200000|2020-12-09 13:40:00|16694.8|16683.8|16696.8|16685.8|16696.8|16685.8|16694.8|16683.8|25
1607521500000|2020-12-09 13:45:00|16697.8|16684.8|16701.8|16690.8|16701.8|16690.8|16696.8|16684.8|127
1607521800000|2020-12-09 13:50:00|16700.8|16689.8|16697.8|16686.8|16703.8|16691.8|16696.8|16684.8|125
1607522100000|2020-12-09 13:55:00|16698.8|16685.8|16697.8|16685.8|16698.8|16687.8|16695.8|16684.8|100
1607522400000|2020-12-09 14:00:00|16698.8|16686.8|16692.8|16680.8|16698.8|16686.8|16691.8|16680.8|121
1607522700000|2020-12-09 14:05:00|16693.8|16681.8|16694.8|16683.8|16694.8|16683.8|16692.8|16681.8|34
1607523000000|2020-12-09 14:10:00|16695.8|16684.8|16689.8|16677.8|16697.8|16685.8|16687.8|16676.8|280
1607523300000|2020-12-09 14:15:00|16690.8|16678.8|16685.8|16674.8|16690.8|16678.8|16682.8|16671.8|157
1607523600000|2020-12-09 14:20:00|16684.8|16673.8|16686.8|16675.8|16687.8|16675.8|16684.8|16673.8|47
1607523900000|2020-12-09 14:25:00|16687.8|16676.8|16692.8|16680.8|16692.8|16680.8|16686.8|16676.8|61
1607524200000|2020-12-09 14:30:00|16691.8|16679.8|16677.8|16665.8|16692.8|16681.8|16674.8|16663.8|1205
1607524500000|2020-12-09 14:35:00|16676.8|16664.8|16690.8|16679.8|16693.8|16681.8|16674.8|16663.8|710
1607524800000|2020-12-09 14:40:00|16691.8|16678.8|16694.8|16682.8|16697.8|16686.8|16688.8|16676.8|541
1607525100000|2020-12-09 14:45:00|16693.8|16683.8|16687.8|16676.8|16693.8|16683.8|16685.8|16674.8|223
1607525400000|2020-12-09 14:50:00|16686.8|16675.8|16679.8|16667.8|16687.8|16676.8|16677.8|16665.8|326
1607525700000|2020-12-09 14:55:00|16680.8|16668.8|16681.8|16669.8|16685.8|16674.8|16678.8|16667.8|172
1607526000000|2020-12-09 15:00:00|16682.8|16670.8|16676.8|16664.8|16682.8|16671.8|16673.8|16662.8|183
1607526300000|2020-12-09 15:05:00|16677.8|16665.8|16678.8|16667.8|16682.8|16671.8|16673.8|16661.8|266
1607526600000|2020-12-09 15:10:00|16677.8|16666.8|16670.8|16659.8|16677.8|16666.8|16666.8|16655.8|486
1607526900000|2020-12-09 15:15:00|16669.8|16657.8|16681.8|16670.8|16682.8|16670.8|16667.8|16656.8|259
1607527200000|2020-12-09 15:20:00|16680.8|16669.8|16675.8|16663.8|16684.8|16673.8|16674.8|16663.8|311
1607527500000|2020-12-09 15:25:00|16674.8|16664.8|16682.8|16670.8|16683.8|16671.8|16674.8|16663.8|103
1607527800000|2020-12-09 15:30:00|16681.8|16671.8|16682.8|16670.8|16684.8|16673.8|16679.8|16667.8|255
1607528100000|2020-12-09 15:35:00|16681.8|16671.8|16675.8|16663.8|16682.8|16671.8|16671.8|16660.8|210
1607528400000|2020-12-09 15:40:00|16674.8|16662.8|16667.8|16656.8|16675.8|16664.8|16664.8|16653.8|138
1607528700000|2020-12-09 15:45:00|16668.8|16657.8|16670.8|16658.8|16670.8|16658.8|16664.8|16653.8|80
1607529000000|2020-12-09 15:50:00|16671.8|16659.8|16666.8|16654.8|16671.8|16659.8|16666.8|16654.8|80
1607529300000|2020-12-09 15:55:00|16667.8|16655.8|16668.8|16656.8|16668.8|16657.8|16665.8|16654.8|70
1607529600000|2020-12-09 16:00:00|16667.8|16655.8|16662.8|16650.8|16669.8|16658.8|16660.8|16649.8|263
1607529900000|2020-12-09 16:05:00|16661.8|16651.8|16662.8|16651.8|16667.8|16656.8|16660.8|16648.8|219
1607530200000|2020-12-09 16:10:00|16663.8|16650.8|16657.8|16646.8|16664.8|16653.8|16656.8|16645.8|250
1607530500000|2020-12-09 16:15:00|16656.8|16645.8|16654.8|16643.8|16659.8|16648.8|16654.8|16643.8|143
1607530800000|2020-12-09 16:20:00|16653.8|16642.8|16655.8|16643.8|16658.8|16646.8|16653.8|16642.8|283
1607531100000|2020-12-09 16:25:00|16654.8|16642.8|16661.8|16649.8|16661.8|16650.8|16651.8|16640.8|161
1607531400000|2020-12-09 16:30:00|16660.8|16648.8|16657.8|16645.8|16661.8|16650.8|16657.8|16645.8|173
1607531700000|2020-12-09 16:35:00|16656.8|16644.8|16656.8|16645.8|16659.8|16647.8|16654.8|16643.8|107
1607532000000|2020-12-09 16:40:00|16655.8|16644.8|16659.8|16647.8|16659.8|16648.8|16655.8|16644.8|60
1607532300000|2020-12-09 16:45:00|16658.8|16646.8|16653.8|16641.8|16659.8|16647.8|16651.8|16640.8|209
1607532600000|2020-12-09 16:50:00|16652.8|16642.8|16638.8|16627.8|16653.8|16642.8|16633.8|16621.8|1272
1607532900000|2020-12-09 16:55:00|16637.8|16626.8|16646.8|16635.8|16648.8|16636.8|16633.8|16622.8|1260
1607533200000|2020-12-09 17:00:00|16647.8|16636.8|16653.8|16641.8|16656.8|16644.8|16647.8|16635.8|121
1607533500000|2020-12-09 17:05:00|16654.8|16642.8|16654.8|16642.8|16656.8|16645.8|16642.8|16631.8|337
1607533800000|2020-12-09 17:10:00|16655.8|16643.8|16651.8|16639.8|16657.8|16646.8|16651.8|16639.8|146
1607534100000|2020-12-09 17:15:00|16650.8|16640.8|16644.8|16633.8|16651.8|16640.8|16642.8|16631.8|126
1607534400000|2020-12-09 17:20:00|16643.8|16632.8|16642.8|16630.8|16645.8|16633.8|16638.8|16627.8|145
1607534700000|2020-12-09 17:25:00|16641.8|16631.8|16646.8|16635.8|16647.8|16635.8|16641.8|16630.8|58
1607535000000|2020-12-09 17:30:00|16645.8|16634.8|16640.8|16628.8|16646.8|16634.8|16636.8|16624.8|105
1607535300000|2020-12-09 17:35:00|16639.8|16629.8|16635.8|16623.8|16639.8|16629.8|16634.8|16623.8|101
1607535600000|2020-12-09 17:40:00|16634.8|16624.8|16637.8|16626.8|16639.8|16628.8|16634.8|16623.8|147
1607535900000|2020-12-09 17:45:00|16636.8|16625.8|16632.8|16621.8|16636.8|16625.8|16632.8|16621.8|312
1607536200000|2020-12-09 17:50:00|16631.8|16620.8|16632.8|16621.8|16633.8|16621.8|16625.8|16614.8|398
1607536500000|2020-12-09 17:55:00|16633.8|16622.8|16635.8|16623.8|16635.8|16624.8|16630.8|16618.8|93
1607536800000|2020-12-09 18:00:00|16634.8|16622.8|16629.8|16618.8|16634.8|16623.8|16629.8|16617.8|127
1607537100000|2020-12-09 18:05:00|16628.8|16617.8|16644.8|16632.8|16644.8|16632.8|16628.8|16617.8|256
1607537400000|2020-12-09 18:10:00|16643.8|16631.8|16639.8|16627.8|16644.8|16633.8|16637.8|16625.8|95
1607537700000|2020-12-09 18:15:00|16640.8|16628.8|16637.8|16625.8|16643.8|16632.8|16632.8|16620.8|198
1607538000000|2020-12-09 18:20:00|16636.8|16626.8|16639.8|16627.8|16641.8|16630.8|16634.8|16623.8|137
1607538300000|2020-12-09 18:25:00|16638.8|16628.8|16632.8|16621.8|16638.8|16628.8|16631.8|16620.8|195
1607538600000|2020-12-09 18:30:00|16631.8|16620.8|16623.8|16611.8|16633.8|16622.8|16622.8|16611.8|1193
1607538900000|2020-12-09 18:35:00|16622.8|16612.8|16623.8|16611.8|16625.8|16614.8|16619.8|16607.8|271
1607539200000|2020-12-09 18:40:00|16622.8|16610.8|16627.8|16615.8|16629.8|16617.8|16620.8|16609.8|244
1607539500000|2020-12-09 18:45:00|16626.8|16616.8|16627.8|16615.8|16629.8|16617.8|16625.8|16613.8|64
1607539800000|2020-12-09 18:50:00|16626.8|16614.8|16622.8|16611.8|16628.8|16617.8|16622.8|16611.8|67
1607540100000|2020-12-09 18:55:00|16623.8|16612.8|16617.8|16605.8|16623.8|16612.8|16616.8|16605.8|328
1607540400000|2020-12-09 19:00:00|16618.8|16606.8|16621.8|16609.8|16624.8|16612.8|16617.8|16605.8|222
1607540700000|2020-12-09 19:05:00|16620.8|16610.8|16620.8|16608.8|16623.8|16611.8|16617.8|16605.8|173
1607541000000|2020-12-09 19:10:00|16619.8|16609.8|16621.8|16609.8|16623.8|16611.8|16616.8|16605.8|148
1607541300000|2020-12-09 19:15:00|16620.8|16608.8|16623.8|16611.8|16624.8|16613.8|16618.8|16607.8|60
1607541600000|2020-12-09 19:20:00|16622.8|16610.8|16624.8|16612.8|16625.8|16613.8|16619.8|16607.8|93
1607541900000|2020-12-09 19:25:00|16623.8|16613.8|16632.8|16620.8|16633.8|16621.8|16623.8|16612.8|111
1607542200000|2020-12-09 19:30:00|16631.8|16619.8|16627.8|16615.8|16632.8|16620.8|16625.8|16614.8|126
1607542500000|2020-12-09 19:35:00|16628.8|16616.8|16624.8|16612.8|16629.8|16618.8|16622.8|16611.8|91
1607542800000|2020-12-09 19:40:00|16625.8|16613.8|16622.3|16612.3|16626.8|16615.8|16621.8|16610.8|74
1607543100000|2020-12-09 19:45:00|16622.8|16612.8|16622.8|16612.8|16629.3|16619.3|16620.3|16610.3|237
1607543400000|2020-12-09 19:50:00|16623.8|16613.8|16619.3|16609.3|16624.3|16614.3|16616.3|16606.3|152
1607543700000|2020-12-09 19:55:00|16619.8|16609.8|16623.8|16613.8|16624.3|16614.3|16619.3|16609.3|80
1607544000000|2020-12-09 20:00:00|16624.3|16614.3|16618.8|16608.8|16624.3|16614.3|16616.3|16606.3|233
1607544300000|2020-12-09 20:05:00|16618.3|16608.3|16619.8|16609.8|16627.3|16617.3|16617.3|16607.3|291
1607544600000|2020-12-09 20:10:00|16620.3|16610.3|16616.8|16606.8|16624.3|16614.3|16616.3|16606.3|205
1607544900000|2020-12-09 20:15:00|16616.3|16606.3|16613.8|16603.8|16618.8|16608.8|16613.3|16603.3|233
1607545200000|2020-12-09 20:20:00|16614.3|16604.3|16608.3|16598.3|16616.3|16606.3|16607.3|16597.3|180
1607545500000|2020-12-09 20:25:00|16608.8|16598.8|16609.3|16599.3|16610.3|16600.3|16602.3|16592.3|257
1607545800000|2020-12-09 20:30:00|16608.3|16598.3|16617.8|16607.8|16617.8|16607.8|16608.3|16598.3|223
1607546100000|2020-12-09 20:35:00|16617.3|16607.3|16616.3|16606.3|16617.8|16607.8|16611.8|16601.8|356
1607546400000|2020-12-09 20:40:00|16616.8|16606.8|16624.3|16614.3|16627.3|16617.3|16616.3|16606.3|601
1607546700000|2020-12-09 20:45:00|16624.8|16614.8|16615.3|16605.3|16625.3|16615.3|16615.3|16605.3|452
1607547000000|2020-12-09 20:50:00|16616.8|16606.8|16618.3|16608.3|16620.3|16610.3|16616.3|16606.3|236
1607547300000|2020-12-09 20:55:00|16617.8|16607.8|16610.3|16600.3|16624.8|16614.8|16608.3|16598.3|619
1607547600000|2020-12-09 21:00:00|16610.8|16600.8|16607.8|16597.8|16611.8|16601.8|16605.3|16595.3|173
1607547900000|2020-12-09 21:05:00|16608.3|16598.3|16607.8|16597.8|16609.3|16599.3|16607.8|16597.8|9
1607548200000|2020-12-09 21:10:00|16608.3|16598.3|16615.3|16605.3|16615.3|16605.3|16608.3|16598.3|19
1607548500000|2020-12-09 21:15:00|16622.1|16598.1|16621|16597|16622.8|16598.8|16619.4|16595.4|0
1607548800000|2020-12-09 21:20:00|16620.9|16596.9|16621.5|16597.5|16622.1|16598.1|16619.9|16595.9|0
1607549100000|2020-12-09 21:25:00|16621|16597|16619.4|16595.4|16621.8|16597.8|16618.9|16594.9|0
1607549400000|2020-12-09 21:30:00|16619.8|16595.8|16623.6|16599.6|16624.4|16600.4|16619.3|16595.3|0
1607549700000|2020-12-09 21:35:00|16622.7|16598.7|16621|16597|16623.6|16599.6|16619.3|16595.3|0
1607550000000|2020-12-09 21:40:00|16621.9|16597.9|16621|16597|16621.9|16597.9|16620.2|16596.2|0
1607550300000|2020-12-09 21:45:00|16620.2|16596.2|16619.4|16595.4|16621.9|16597.9|16618.5|16594.5|0
1607550600000|2020-12-09 21:50:00|16620.3|16596.3|16628.4|16604.4|16630.5|16606.5|16620.3|16596.3|0
1607550900000|2020-12-09 21:55:00|16630.1|16606.1|16628.5|16604.5|16631|16607|16627.6|16603.6|0
1607551200000|2020-12-09 22:00:00|16628.7|16604.7|16628.2|16604.2|16629.4|16605.4|16626.7|16602.7|0
1607551500000|2020-12-09 22:05:00|16629.4|16605.4|16626.7|16602.7|16629.4|16605.4|16626.7|16602.7|0
1607551800000|2020-12-09 22:10:00|16627.1|16603.1|16625.5|16601.5|16627.1|16603.1|16625.5|16601.5|0
1607552100000|2020-12-09 22:15:00|16625.2|16601.2|16626.1|16602.1|16626.7|16602.7|16625.2|16601.2|0
1607552400000|2020-12-09 22:20:00|16625.5|16601.5|16626.1|16602.1|16626.4|16602.4|16625.5|16601.5|0
1607552700000|2020-12-09 22:25:00|16627.2|16603.2|16627.4|16603.4|16627.9|16603.9|16625.5|16601.5|0
1607553000000|2020-12-09 22:30:00|16627.6|16603.6|16624.9|16600.9|16627.6|16603.6|16622.9|16598.9|0
1607553300000|2020-12-09 22:35:00|16625|16601|16624.2|16600.2|16625.4|16601.4|16622.3|16598.3|0
1607553600000|2020-12-09 22:40:00|16624.3|16600.3|16624.8|16600.8|16624.9|16600.9|16621.8|16597.8|0
1607553900000|2020-12-09 22:45:00|16624.9|16600.9|16625.8|16601.8|16626.5|16602.5|16624.8|16600.8|0
1607554200000|2020-12-09 22:50:00|16625.9|16601.9|16626.5|16602.5|16627.9|16603.9|16625.9|16601.9|0
1607554500000|2020-12-09 22:55:00|16626.7|16602.7|16625.7|16601.7|16628.5|16604.5|16624.1|16600.1|0
1607554800000|2020-12-09 23:00:00|16628.3|16604.3|16635.6|16611.6|16635.6|16611.6|16624.1|16600.1|0
1607555100000|2020-12-09 23:05:00|16636|16612|16639.3|16615.3|16639.3|16615.3|16633.9|16609.9|0
1607555400000|2020-12-09 23:10:00|16638.9|16614.9|16641|16617|16645.3|16621.3|16636.8|16612.8|0
1607555700000|2020-12-09 23:15:00|16640.2|16616.2|16641|16617|16643.6|16619.6|16639.3|16615.3|0
1607556000000|2020-12-09 23:20:00|16640.6|16616.6|16643.1|16619.1|16644.8|16620.8|16639.7|16615.7|0
1607556300000|2020-12-09 23:25:00|16642.3|16618.3|16645.9|16621.9|16647.6|16623.6|16642.3|16618.3|0
1607556600000|2020-12-09 23:30:00|16646.8|16622.8|16645.1|16621.1|16646.8|16622.8|16644.2|16620.2|0
1607556900000|2020-12-09 23:35:00|16646.8|16622.8|16656.5|16632.5|16657.3|16633.3|16644.2|16620.2|0
1607557200000|2020-12-09 23:40:00|16657.3|16633.3|16653.8|16629.8|16657.3|16633.3|16652.9|16628.9|0
1607557500000|2020-12-09 23:45:00|16652.9|16628.9|16647|16623|16652.9|16628.9|16647|16623|0
1607557800000|2020-12-09 23:50:00|16647.8|16623.8|16648.7|16624.7|16650.4|16626.4|16647|16623|0
1607558100000|2020-12-09 23:55:00|16649.5|16625.5|16649.2|16625.2|16650|16626|16646.9|16622.9|0
1607558400000|2020-12-10 00:00:00|16649.5|16625.5|16650.4|16626.4|16652.1|16628.1|16648.7|16624.7|0
1607558700000|2020-12-10 00:05:00|16649.5|16625.5|16648.5|16624.5|16650.4|16626.4|16644.4|16620.4|0
1607559000000|2020-12-10 00:10:00|16648.1|16624.1|16654.7|16630.7|16655.6|16631.6|16647.6|16623.6|0
1607559300000|2020-12-10 00:15:00|16653.9|16629.9|16644.5|16620.5|16655.6|16631.6|16641.3|16617.3|0
1607559600000|2020-12-10 00:20:00|16642.1|16618.1|16648.1|16624.1|16650.5|16626.5|16642.1|16618.1|0
1607559900000|2020-12-10 00:25:00|16647.7|16623.7|16650.5|16626.5|16650.5|16626.5|16644.9|16620.9|0
1607560200000|2020-12-10 00:30:00|16650.9|16626.9|16651.1|16627.1|16651.3|16627.3|16647.3|16623.3|0
1607560500000|2020-12-10 00:35:00|16651.3|16627.3|16655|16631|16655|16631|16649.2|16625.2|0
1607560800000|2020-12-10 00:40:00|16655.4|16631.4|16658.2|16634.2|16659.8|16635.8|16654.6|16630.6|0
1607561100000|2020-12-10 00:45:00|16657|16633|16645.3|16621.3|16659.8|16635.8|16645.3|16621.3|0
1607561400000|2020-12-10 00:50:00|16644.9|16620.9|16641.2|16617.2|16645.3|16621.3|16641.2|16617.2|0
1607561700000|2020-12-10 00:55:00|16641.7|16617.7|16642.4|16618.4|16645.3|16621.3|16641.2|16617.2|0
1607562000000|2020-12-10 01:00:00|16641.2|16617.2|16624.3|16614.3|16643.6|16620.8|16615.3|16605.3|2169
1607562300000|2020-12-10 01:05:00|16624.8|16614.8|16631.3|16621.3|16632.3|16622.3|16616.8|16606.8|875
1607562600000|2020-12-10 01:10:00|16630.8|16620.8|16627.3|16617.3|16632.3|16622.3|16624.3|16614.3|780
1607562900000|2020-12-10 01:15:00|16626.3|16616.3|16644.8|16634.8|16649.3|16639.3|16622.3|16612.3|2287
1607563200000|2020-12-10 01:20:00|16644.3|16634.3|16643.3|16633.3|16645.3|16635.3|16627.8|16617.8|1786
1607563500000|2020-12-10 01:25:00|16642.8|16632.8|16661.3|16651.3|16676.8|16666.8|16635.8|16625.8|4243
1607563800000|2020-12-10 01:30:00|16660.8|16650.8|16703.3|16693.3|16721.3|16711.3|16660.8|16650.8|21327
1607564100000|2020-12-10 01:35:00|16702.8|16692.8|16684.3|16674.3|16724.8|16714.8|16673.8|16663.8|7452
1607564400000|2020-12-10 01:40:00|16685.3|16675.3|16695.8|16685.8|16709.8|16699.8|16680.3|16670.3|5932
1607564700000|2020-12-10 01:45:00|16692.3|16682.3|16691.3|16681.3|16697.3|16687.3|16674.3|16664.3|5482
1607565000000|2020-12-10 01:50:00|16690.3|16680.3|16673.3|16663.3|16703.3|16693.3|16665.3|16655.3|4148
1607565300000|2020-12-10 01:55:00|16674.3|16664.3|16664.3|16654.3|16678.3|16668.3|16650.3|16640.3|2825
1607565600000|2020-12-10 02:00:00|16663.3|16653.3|16700.3|16690.3|16701.3|16691.3|16656.3|16646.3|4770
1607565900000|2020-12-10 02:05:00|16701.3|16691.3|16709.3|16699.3|16715.3|16705.3|16694.3|16684.3|3937
1607566200000|2020-12-10 02:10:00|16710.3|16700.3|16709.3|16699.3|16720.3|16710.3|16698.3|16688.3|4106
1607566500000|2020-12-10 02:15:00|16708.3|16698.3|16703.3|16693.3|16712.3|16702.3|16694.3|16684.3|3855
1607566800000|2020-12-10 02:20:00|16704.3|16694.3|16718.3|16708.3|16726.3|16716.3|16700.3|16690.3|3634
1607567100000|2020-12-10 02:25:00|16717.3|16707.3|16717.3|16707.3|16720.3|16710.3|16702.3|16692.3|2169
1607567400000|2020-12-10 02:30:00|16718.3|16708.3|16708.3|16698.3|16730.3|16720.3|16699.3|16689.3|4067
1607567700000|2020-12-10 02:35:00|16709.3|16699.3|16716.3|16706.3|16719.3|16709.3|16700.3|16690.3|1856
1607568000000|2020-12-10 02:40:00|16717.3|16707.3|16704.3|16694.3|16725.3|16715.3|16701.3|16691.3|2853
1607568300000|2020-12-10 02:45:00|16703.3|16693.3|16705.3|16695.3|16708.3|16698.3|16689.3|16679.3|2096
1607568600000|2020-12-10 02:50:00|16704.3|16694.3|16715.3|16705.3|16726.3|16716.3|16703.3|16693.3|2313
1607568900000|2020-12-10 02:55:00|16714.3|16704.3|16730.3|16720.3|16731.3|16721.3|16706.3|16696.3|2860
1607569200000|2020-12-10 03:00:00|16731.3|16721.3|16716.3|16706.3|16742.3|16732.3|16716.3|16706.3|3869
1607569500000|2020-12-10 03:05:00|16717.3|16707.3|16709.3|16699.3|16724.3|16714.3|16704.3|16694.3|4503
1607569800000|2020-12-10 03:10:00|16708.3|16698.3|16710.3|16700.3|16716.3|16706.3|16705.3|16695.3|3572
1607570100000|2020-12-10 03:15:00|16708.3|16698.3|16702.3|16692.3|16713.3|16703.3|16696.3|16686.3|2417
1607570400000|2020-12-10 03:20:00|16703.3|16693.3|16702.3|16692.3|16707.3|16697.3|16697.3|16687.3|3639
1607570700000|2020-12-10 03:25:00|16701.3|16691.3|16714.3|16704.3|16715.3|16705.3|16700.3|16690.3|4680
1607571000000|2020-12-10 03:30:00|16713.3|16703.3|16707.3|16697.3|16714.3|16704.3|16707.3|16697.3|342
1607571300000|2020-12-10 03:35:00|16708.3|16698.3|16702.3|16692.3|16710.3|16700.3|16702.3|16692.3|248
1607571600000|2020-12-10 03:40:00|16704.3|16694.3|16704.3|16694.3|16705.3|16695.3|16703.3|16693.3|223
1607571900000|2020-12-10 03:45:00|16703.3|16693.3|16706.3|16696.3|16708.3|16698.3|16703.3|16693.3|190
1607572200000|2020-12-10 03:50:00|16705.3|16695.3|16698.3|16688.3|16706.3|16696.3|16697.3|16687.3|315
1607572500000|2020-12-10 03:55:00|16699.3|16689.3|16701.3|16691.3|16702.3|16692.3|16699.3|16689.3|325
1607572800000|2020-12-10 04:00:00|16700.3|16690.3|16702.3|16692.3|16704.3|16694.3|16700.3|16690.3|250
1607573100000|2020-12-10 04:05:00|16701.3|16691.3|16702.3|16692.3|16702.3|16692.3|16699.3|16689.3|140
1607573400000|2020-12-10 04:10:00|16701.3|16691.3|16704.3|16694.3|16704.3|16694.3|16699.3|16689.3|129
1607573700000|2020-12-10 04:15:00|16705.3|16695.3|16706.3|16696.3|16707.3|16697.3|16704.3|16694.3|102
1607574000000|2020-12-10 04:20:00|16705.3|16695.3|16705.3|16695.3|16705.3|16695.3|16704.3|16694.3|53
1607574300000|2020-12-10 04:25:00|16704.3|16694.3|16706.3|16696.3|16706.3|16696.3|16704.3|16694.3|45
1607574600000|2020-12-10 04:30:00|16707.3|16697.3|16704.3|16694.3|16707.3|16697.3|16703.3|16693.3|88
1607574900000|2020-12-10 04:35:00|16705.3|16695.3|16705.3|16695.3|16706.3|16696.3|16703.3|16693.3|106
1607575200000|2020-12-10 04:40:00|16704.3|16694.3|16704.3|16694.3|16705.3|16695.3|16703.3|16693.3|128
1607575500000|2020-12-10 04:45:00|16705.3|16695.3|16703.3|16693.3|16705.3|16695.3|16702.3|16692.3|47
1607575800000|2020-12-10 04:50:00|16702.3|16692.3|16705.3|16695.3|16706.3|16696.3|16702.3|16692.3|63
1607576100000|2020-12-10 04:55:00|16706.3|16696.3|16704.3|16694.3|16707.3|16697.3|16704.3|16694.3|230
1607576400000|2020-12-10 05:00:00|16703.3|16693.3|16712.3|16702.3|16724.3|16714.3|16703.3|16693.3|4161
1607576700000|2020-12-10 05:05:00|16713.3|16703.3|16706.3|16696.3|16714.3|16704.3|16699.3|16689.3|2438
1607577000000|2020-12-10 05:10:00|16708.3|16698.3|16707.3|16697.3|16715.3|16705.3|16703.3|16693.3|2703
1607577300000|2020-12-10 05:15:00|16706.3|16696.3|16701.3|16691.3|16714.3|16704.3|16699.3|16689.3|1736
1607577600000|2020-12-10 05:20:00|16699.3|16689.3|16679.3|16669.3|16707.3|16697.3|16677.3|16667.3|3680
1607577900000|2020-12-10 05:25:00|16680.3|16670.3|16672.3|16662.3|16685.3|16675.3|16667.3|16657.3|2166
1607578200000|2020-12-10 05:30:00|16670.3|16660.3|16671.3|16661.3|16682.3|16672.3|16667.3|16657.3|2169
1607578500000|2020-12-10 05:35:00|16670.3|16660.3|16658.3|16648.3|16670.3|16660.3|16649.3|16639.3|2196
1607578800000|2020-12-10 05:40:00|16657.3|16647.3|16658.3|16648.3|16663.3|16653.3|16649.3|16639.3|3088
1607579100000|2020-12-10 05:45:00|16659.3|16649.3|16670.3|16660.3|16673.3|16663.3|16655.3|16645.3|2021
1607579400000|2020-12-10 05:50:00|16669.3|16659.3|16654.3|16644.3|16669.3|16659.3|16648.3|16638.3|2773
1607579700000|2020-12-10 05:55:00|16653.3|16643.3|16639.3|16629.3|16654.3|16644.3|16635.3|16625.3|2870
1607580000000|2020-12-10 06:00:00|16638.3|16628.3|16621.3|16611.3|16643.3|16633.3|16619.3|16609.3|3586
1607580300000|2020-12-10 06:05:00|16620.3|16610.3|16607.3|16597.3|16627.3|16617.3|16604.3|16594.3|4015
1607580600000|2020-12-10 06:10:00|16606.3|16596.3|16589.3|16579.3|16606.3|16596.3|16574.3|16564.3|6286
1607580900000|2020-12-10 06:15:00|16590.3|16580.3|16617.3|16607.3|16621.3|16611.3|16586.3|16576.3|2450
1607581200000|2020-12-10 06:20:00|16618.3|16608.3|16645.3|16635.3|16648.3|16638.3|16614.3|16604.3|4610
1607581500000|2020-12-10 06:25:00|16646.3|16636.3|16655.3|16645.3|16664.3|16654.3|16646.3|16636.3|3726
1607581800000|2020-12-10 06:30:00|16654.3|16644.3|16620.3|16610.3|16657.3|16647.3|16618.3|16608.3|3150
1607582100000|2020-12-10 06:35:00|16621.3|16611.3|16651.3|16641.3|16653.3|16643.3|16618.3|16608.3|2045
1607582400000|2020-12-10 06:40:00|16650.3|16640.3|16636.3|16626.3|16651.3|16641.3|16629.3|16619.3|2645
1607582700000|2020-12-10 06:45:00|16637.3|16627.3|16632.3|16622.3|16644.3|16634.3|16629.3|16619.3|3426
1607583000000|2020-12-10 06:50:00|16633.3|16623.3|16638.3|16628.3|16644.3|16634.3|16626.3|16616.3|3787
1607583300000|2020-12-10 06:55:00|16637.3|16627.3|16651.3|16641.3|16655.3|16645.3|16637.3|16627.3|5297
1607583600000|2020-12-10 07:00:00|16649.3|16639.3|16645.3|16635.3|16649.3|16639.3|16642.3|16632.3|1121
1607583900000|2020-12-10 07:05:00|16647.3|16637.3|16661.3|16651.3|16662.3|16652.3|16644.3|16634.3|875
1607584200000|2020-12-10 07:10:00|16660.3|16650.3|16665.3|16655.3|16668.3|16658.3|16657.3|16647.3|1020
1607584500000|2020-12-10 07:15:00|16666.3|16656.3|16653.3|16643.3|16667.3|16657.3|16652.3|16642.3|934
1607584800000|2020-12-10 07:20:00|16654.3|16644.3|16650.3|16640.3|16655.3|16645.3|16648.3|16638.3|792
1607585100000|2020-12-10 07:25:00|16651.3|16641.3|16637.3|16627.3|16652.3|16642.3|16637.3|16627.3|1269
1607585400000|2020-12-10 07:30:00|16638.3|16628.3|16648.3|16638.3|16648.3|16638.3|16637.3|16627.3|457
1607585700000|2020-12-10 07:35:00|16649.3|16639.3|16638.3|16628.3|16652.3|16642.3|16638.3|16628.3|277
1607586000000|2020-12-10 07:40:00|16639.3|16629.3|16636.3|16626.3|16640.3|16630.3|16635.3|16625.3|281
1607586300000|2020-12-10 07:45:00|16637.3|16627.3|16641.3|16631.3|16642.3|16632.3|16634.3|16624.3|506
1607586600000|2020-12-10 07:50:00|16640.3|16630.3|16651.3|16641.3|16651.3|16641.3|16640.3|16630.3|405
1607586900000|2020-12-10 07:55:00|16650.3|16640.3|16650.3|16640.3|16654.3|16644.3|16642.3|16632.3|542
1607587200000|2020-12-10 08:00:00|16651.3|16642.3|16658.3|16647.3|16664.3|16653.3|16651.3|16640.3|475
1607587500000|2020-12-10 08:05:00|16657.3|16646.3|16658.3|16647.3|16660.3|16649.3|16651.3|16640.3|198
1607587800000|2020-12-10 08:10:00|16657.3|16646.3|16649.3|16637.3|16662.3|16650.3|16649.3|16637.3|640
1607588100000|2020-12-10 08:15:00|16650.3|16638.3|16642.3|16630.3|16650.3|16639.3|16640.3|16628.3|290
1607588400000|2020-12-10 08:20:00|16643.3|16631.3|16666.3|16655.3|16670.3|16659.3|16643.3|16631.3|1523
1607588700000|2020-12-10 08:25:00|16665.3|16654.3|16666.3|16653.3|16680.3|16668.3|16659.3|16648.3|1588
1607589000000|2020-12-10 08:30:00|16670.9|16646.9|16685.9|16661.9|16686.3|16662.3|16670|16646|0
1607589300000|2020-12-10 08:35:00|16685.4|16661.4|16668.4|16644.4|16685.4|16661.4|16667.9|16643.9|1510
1607589600000|2020-12-10 08:40:00|16670.7|16646.7|16667.1|16643.1|16671.6|16647.6|16658.3|16634.3|0
1607589900000|2020-12-10 08:45:00|16667.5|16643.5|16678.9|16654.9|16678.9|16654.9|16667.5|16643.5|0
1607590200000|2020-12-10 08:50:00|16679.1|16655.1|16670.2|16646.2|16679.8|16655.8|16666.1|16642.1|0
1607590500000|2020-12-10 08:55:00|16672.6|16648.6|16662.7|16638.7|16676.6|16652.6|16661.8|16637.8|0
1607590800000|2020-12-10 09:00:00|16669.3|16656.3|16661.3|16648.3|16669.3|16656.3|16653.3|16642.3|262
1607591100000|2020-12-10 09:05:00|16662.3|16649.3|16669.3|16658.3|16671.3|16659.3|16659.3|16648.3|165
1607591400000|2020-12-10 09:10:00|16670.3|16660.3|16670.3|16658.3|16673.3|16661.3|16669.3|16658.3|79
1607591700000|2020-12-10 09:15:00|16671.3|16659.3|16681.3|16669.3|16681.3|16669.3|16666.3|16655.3|394
1607592000000|2020-12-10 09:20:00|16680.3|16670.3|16685.3|16674.3|16686.3|16675.3|16678.3|16665.3|637
1607592300000|2020-12-10 09:25:00|16686.3|16675.3|16687.3|16676.3|16693.3|16682.3|16682.3|16670.3|687
1607592600000|2020-12-10 09:30:00|16686.3|16675.3|16684.3|16672.3|16691.3|16680.3|16683.3|16672.3|237
1607592900000|2020-12-10 09:35:00|16683.3|16673.3|16679.3|16667.3|16685.3|16673.3|16676.3|16665.3|166
1607593200000|2020-12-10 09:40:00|16678.3|16668.3|16677.3|16665.3|16678.3|16668.3|16675.3|16664.3|42
1607593500000|2020-12-10 09:45:00|16678.3|16667.3|16675.3|16664.3|16682.3|16671.3|16674.3|16663.3|68
1607593800000|2020-12-10 09:50:00|16676.3|16665.3|16672.3|16660.3|16677.3|16666.3|16672.3|16660.3|82
1607594100000|2020-12-10 09:55:00|16671.3|16659.3|16673.3|16661.3|16678.3|16666.3|16669.3|16658.3|178
1607594400000|2020-12-10 10:00:00|16676.3|16662.3|16679.3|16667.3|16679.3|16667.3|16673.3|16661.3|90
1607594700000|2020-12-10 10:05:00|16678.3|16666.3|16675.3|16663.3|16678.3|16666.3|16675.3|16663.3|26
1607595000000|2020-12-10 10:10:00|16674.3|16664.3|16676.3|16664.3|16680.3|16669.3|16674.3|16662.3|70
1607595300000|2020-12-10 10:15:00|16675.3|16665.3|16667.3|16656.3|16675.3|16665.3|16664.3|16653.3|126
1607595600000|2020-12-10 10:20:00|16668.3|16657.3|16669.3|16658.3|16671.3|16660.3|16668.3|16656.3|33
1607595900000|2020-12-10 10:25:00|16670.3|16657.3|16672.3|16660.3|16673.3|16661.3|16669.3|16657.3|111
1607596200000|2020-12-10 10:30:00|16673.3|16661.3|16669.3|16658.3|16674.3|16662.3|16669.3|16658.3|31
1607596500000|2020-12-10 10:35:00|16670.3|16657.3|16670.3|16658.3|16671.3|16659.3|16669.3|16657.3|25
1607596800000|2020-12-10 10:40:00|16669.3|16659.3|16668.3|16656.3|16672.3|16660.3|16668.3|16656.3|34
1607597100000|2020-12-10 10:45:00|16667.3|16655.3|16666.3|16654.3|16668.3|16655.3|16665.3|16654.3|20
1607597400000|2020-12-10 10:50:00|16667.3|16655.3|16663.3|16652.3|16674.3|16662.3|16663.3|16652.3|155
1607597700000|2020-12-10 10:55:00|16662.3|16653.3|16661.3|16649.3|16663.3|16653.3|16658.3|16647.3|100
1607598000000|2020-12-10 11:00:00|16660.3|16650.3|16670.3|16658.3|16670.3|16659.3|16660.3|16650.3|87
1607598300000|2020-12-10 11:05:00|16669.3|16657.3|16668.3|16656.3|16670.3|16659.3|16667.3|16656.3|21
1607598600000|2020-12-10 11:10:00|16669.3|16657.3|16668.3|16656.3|16670.3|16659.3|16667.3|16656.3|39
1607598900000|2020-12-10 11:15:00|16669.3|16657.3|16665.3|16654.3|16670.3|16659.3|16662.3|16651.3|62
1607599200000|2020-12-10 11:20:00|16666.3|16655.3|16672.3|16661.3|16672.3|16661.3|16666.3|16654.3|89
1607599500000|2020-12-10 11:25:00|16673.3|16662.3|16673.3|16661.3|16673.3|16662.3|16669.3|16658.3|66
1607599800000|2020-12-10 11:30:00|16674.3|16662.3|16673.3|16661.3|16675.3|16664.3|16670.3|16659.3|94
1607600100000|2020-12-10 11:35:00|16672.3|16662.3|16672.3|16661.3|16672.3|16662.3|16668.3|16657.3|43
1607600400000|2020-12-10 11:40:00|16673.3|16662.3|16672.3|16661.3|16673.3|16662.3|16668.3|16657.3|57
1607600700000|2020-12-10 11:45:00|16673.3|16662.3|16674.3|16662.3|16678.3|16667.3|16673.3|16661.3|181
1607601000000|2020-12-10 11:50:00|16675.3|16663.3|16677.3|16665.3|16679.3|16667.3|16673.3|16662.3|135
1607601300000|2020-12-10 11:55:00|16678.3|16666.3|16676.3|16665.3|16680.3|16669.3|16675.3|16664.3|156
1607601600000|2020-12-10 12:00:00|16677.3|16666.3|16670.3|16658.3|16681.3|16669.3|16666.3|16654.3|350
1607601900000|2020-12-10 12:05:00|16671.3|16659.3|16675.3|16664.3|16677.3|16666.3|16671.3|16659.3|108
1607602200000|2020-12-10 12:10:00|16676.3|16665.3|16673.3|16661.3|16676.3|16665.3|16669.3|16657.3|166
1607602500000|2020-12-10 12:15:00|16674.3|16662.3|16663.3|16651.3|16674.3|16662.3|16663.3|16651.3|65
1607602800000|2020-12-10 12:20:00|16662.3|16650.3|16663.3|16652.3|16665.3|16654.3|16658.3|16646.3|155
1607603100000|2020-12-10 12:25:00|16664.3|16653.3|16662.3|16650.3|16665.3|16654.3|16661.3|16649.3|58
1607603400000|2020-12-10 12:30:00|16663.3|16651.3|16658.3|16647.3|16664.3|16653.3|16657.3|16646.3|128
1607603700000|2020-12-10 12:35:00|16657.3|16646.3|16659.3|16648.3|16662.3|16650.3|16656.3|16644.3|130
1607604000000|2020-12-10 12:40:00|16660.3|16649.3|16663.3|16651.3|16666.3|16655.3|16660.3|16648.3|107
1607604300000|2020-12-10 12:45:00|16664.3|16652.3|16670.3|16658.3|16672.3|16661.3|16664.3|16651.3|290
1607604600000|2020-12-10 12:50:00|16669.3|16657.3|16679.3|16668.3|16682.3|16671.3|16669.3|16657.3|177
1607604900000|2020-12-10 12:55:00|16680.3|16667.3|16680.3|16669.3|16684.3|16673.3|16677.3|16666.3|247
1607605200000|2020-12-10 13:00:00|16679.3|16668.3|16677.3|16666.3|16683.3|16671.3|16672.3|16661.3|487
1607605500000|2020-12-10 13:05:00|16678.3|16667.3|16683.3|16671.3|16685.3|16674.3|16678.3|16667.3|118
1607605800000|2020-12-10 13:10:00|16682.3|16670.3|16680.3|16669.3|16686.3|16674.3|16680.3|16669.3|97
1607606100000|2020-12-10 13:15:00|16679.3|16668.3|16673.3|16661.3|16680.3|16669.3|16672.3|16661.3|42
1607606400000|2020-12-10 13:20:00|16674.3|16662.3|16681.3|16669.3|16682.3|16670.3|16674.3|16662.3|51
1607606700000|2020-12-10 13:25:00|16682.3|16670.3|16683.3|16671.3|16683.3|16671.3|16680.3|16668.3|29
1607607000000|2020-12-10 13:30:00|16682.3|16672.3|16677.3|16665.3|16685.3|16673.3|16677.3|16665.3|98
1607607300000|2020-12-10 13:35:00|16676.3|16666.3|16685.3|16673.3|16686.3|16675.3|16675.3|16664.3|144
1607607600000|2020-12-10 13:40:00|16684.3|16674.3|16683.3|16671.3|16686.3|16675.3|16678.3|16667.3|450
1607607900000|2020-12-10 13:45:00|16682.3|16670.3|16681.3|16669.3|16684.3|16672.3|16677.3|16666.3|174
1607608200000|2020-12-10 13:50:00|16680.3|16670.3|16668.3|16656.3|16681.3|16670.3|16666.3|16654.3|112
1607608500000|2020-12-10 13:55:00|16667.3|16657.3|16675.3|16663.3|16678.3|16667.3|16666.3|16654.3|785
1607608800000|2020-12-10 14:00:00|16674.3|16664.3|16668.3|16656.3|16677.3|16666.3|16667.3|16656.3|191
1607609100000|2020-12-10 14:05:00|16667.3|16657.3|16657.3|16646.3|16669.3|16657.3|16655.3|16644.3|600
1607609400000|2020-12-10 14:10:00|16656.3|16645.3|16654.3|16642.3|16657.3|16645.3|16651.3|16640.3|438
1607609700000|2020-12-10 14:15:00|16655.3|16643.3|16663.3|16652.3|16667.3|16656.3|16653.3|16642.3|371
1607610000000|2020-12-10 14:20:00|16662.3|16651.3|16665.3|16654.3|16668.3|16657.3|16661.3|16649.3|494
1607610300000|2020-12-10 14:25:00|16664.3|16653.3|16659.3|16648.3|16666.3|16654.3|16655.3|16644.3|317
1607610600000|2020-12-10 14:30:00|16658.3|16647.3|16673.3|16661.3|16687.3|16676.3|16658.3|16647.3|1515
1607610900000|2020-12-10 14:35:00|16672.3|16662.3|16698.3|16686.3|16702.3|16690.3|16671.3|16660.3|706
1607611200000|2020-12-10 14:40:00|16697.3|16687.3|16696.3|16685.3|16703.3|16692.3|16694.3|16683.3|588
1607611500000|2020-12-10 14:45:00|16697.3|16686.3|16708.3|16696.3|16708.3|16697.3|16696.3|16685.3|425
1607611800000|2020-12-10 14:50:00|16709.3|16697.3|16709.3|16697.3|16718.3|16706.3|16705.3|16694.3|591
1607612100000|2020-12-10 14:55:00|16710.3|16698.3|16715.3|16704.3|16720.3|16709.3|16708.3|16697.3|447
1607612400000|2020-12-10 15:00:00|16716.3|16705.3|16713.3|16701.3|16720.3|16709.3|16710.3|16699.3|370
1607612700000|2020-12-10 15:05:00|16714.3|16702.3|16718.3|16707.3|16722.3|16711.3|16712.3|16701.3|368
1607613000000|2020-12-10 15:10:00|16719.3|16708.3|16719.3|16708.3|16727.3|16715.3|16716.3|16705.3|609
1607613300000|2020-12-10 15:15:00|16718.3|16707.3|16720.3|16708.3|16720.3|16709.3|16709.3|16698.3|458
1607613600000|2020-12-10 15:20:00|16721.3|16709.3|16720.3|16709.3|16726.3|16715.3|16716.3|16705.3|522
1607613900000|2020-12-10 15:25:00|16719.3|16708.3|16718.3|16707.3|16722.3|16711.3|16716.3|16705.3|450
1607614200000|2020-12-10 15:30:00|16717.3|16706.3|16713.3|16702.3|16722.3|16710.3|16711.3|16700.3|554
1607614500000|2020-12-10 15:35:00|16712.3|16701.3|16728.3|16717.3|16729.3|16718.3|16712.3|16701.3|262
1607614800000|2020-12-10 15:40:00|16727.3|16716.3|16722.3|16710.3|16728.3|16716.3|16722.3|16710.3|321
1607615100000|2020-12-10 15:45:00|16721.3|16709.3|16717.3|16705.3|16722.3|16711.3|16712.3|16701.3|250
1607615400000|2020-12-10 15:50:00|16716.3|16706.3|16725.3|16714.3|16726.3|16715.3|16716.3|16706.3|155
1607615700000|2020-12-10 15:55:00|16724.3|16713.3|16726.3|16715.3|16726.3|16715.3|16718.3|16707.3|123
1607616000000|2020-12-10 16:00:00|16725.3|16714.3|16727.3|16716.3|16732.3|16721.3|16722.3|16711.3|285
1607616300000|2020-12-10 16:05:00|16728.3|16715.3|16724.3|16713.3|16732.3|16721.3|16723.3|16712.3|176
1607616600000|2020-12-10 16:10:00|16725.3|16714.3|16728.3|16717.3|16729.3|16718.3|16720.3|16709.3|199
1607616900000|2020-12-10 16:15:00|16729.3|16718.3|16733.3|16721.3|16733.3|16722.3|16726.3|16715.3|162
1607617200000|2020-12-10 16:20:00|16732.3|16722.3|16735.3|16724.3|16735.3|16724.3|16731.3|16719.3|170
1607617500000|2020-12-10 16:25:00|16734.3|16723.3|16730.3|16718.3|16735.3|16724.3|16730.3|16718.3|150
1607617800000|2020-12-10 16:30:00|16731.3|16719.3|16729.3|16717.3|16734.3|16723.3|16726.3|16715.3|209
1607618100000|2020-12-10 16:35:00|16730.3|16718.3|16720.3|16708.3|16730.3|16718.3|16718.3|16707.3|139
1607618400000|2020-12-10 16:40:00|16719.3|16707.3|16717.3|16705.3|16719.3|16707.3|16715.3|16704.3|126
1607618700000|2020-12-10 16:45:00|16716.3|16704.3|16722.3|16710.3|16722.3|16711.3|16715.3|16703.3|184
1607619000000|2020-12-10 16:50:00|16721.3|16709.3|16713.3|16702.3|16721.3|16709.3|16713.3|16702.3|203
1607619300000|2020-12-10 16:55:00|16712.3|16701.3|16717.3|16705.3|16718.3|16706.3|16711.3|16700.3|117
1607619600000|2020-12-10 17:00:00|16716.3|16704.3|16723.3|16711.3|16724.3|16712.3|16715.3|16704.3|159
1607619900000|2020-12-10 17:05:00|16722.3|16712.3|16725.3|16714.3|16726.3|16715.3|16722.3|16711.3|83
1607620200000|2020-12-10 17:10:00|16726.3|16713.3|16720.3|16708.3|16726.3|16715.3|16719.3|16708.3|99
1607620500000|2020-12-10 17:15:00|16721.3|16709.3|16718.3|16706.3|16723.3|16712.3|16717.3|16706.3|80
1607620800000|2020-12-10 17:20:00|16719.3|16707.3|16719.3|16708.3|16720.3|16708.3|16713.3|16702.3|108
1607621100000|2020-12-10 17:25:00|16720.3|16709.3|16721.3|16709.3|16722.3|16711.3|16719.3|16708.3|68
1607621400000|2020-12-10 17:30:00|16720.3|16710.3|16722.3|16711.3|16724.3|16713.3|16716.3|16704.3|476
1607621700000|2020-12-10 17:35:00|16723.3|16710.3|16719.3|16707.3|16723.3|16710.3|16718.3|16707.3|91
1607622000000|2020-12-10 17:40:00|16718.3|16708.3|16719.3|16707.3|16720.3|16709.3|16716.3|16705.3|49
1607622300000|2020-12-10 17:45:00|16718.3|16708.3|16714.3|16702.3|16721.3|16710.3|16714.3|16702.3|83
1607622600000|2020-12-10 17:50:00|16713.3|16703.3|16709.3|16697.3|16715.3|16704.3|16709.3|16697.3|161
1607622900000|2020-12-10 17:55:00|16708.3|16696.3|16710.3|16698.3|16711.3|16700.3|16706.3|16695.3|56
1607623200000|2020-12-10 18:00:00|16709.3|16699.3|16712.3|16701.3|16715.3|16704.3|16708.3|16697.3|57
1607623500000|2020-12-10 18:05:00|16713.3|16702.3|16717.3|16705.3|16719.3|16707.3|16711.3|16700.3|147
1607623800000|2020-12-10 18:10:00|16716.3|16704.3|16720.3|16708.3|16721.3|16709.3|16715.3|16704.3|33
1607624100000|2020-12-10 18:15:00|16721.3|16709.3|16718.3|16707.3|16722.3|16711.3|16717.3|16705.3|125
1607624400000|2020-12-10 18:20:00|16717.3|16706.3|16713.3|16701.3|16718.3|16706.3|16713.3|16701.3|105
1607624700000|2020-12-10 18:25:00|16714.3|16702.3|16715.3|16703.3|16718.3|16707.3|16714.3|16701.3|93
1607625000000|2020-12-10 18:30:00|16716.3|16704.3|16709.3|16698.3|16716.3|16705.3|16708.3|16697.3|262
1607625300000|2020-12-10 18:35:00|16710.3|16699.3|16711.3|16699.3|16712.3|16701.3|16707.3|16695.3|56
1607625600000|2020-12-10 18:40:00|16710.3|16698.3|16710.3|16698.3|16713.3|16701.3|16707.3|16695.3|94
1607625900000|2020-12-10 18:45:00|16709.3|16699.3|16706.3|16695.3|16709.3|16699.3|16705.3|16693.3|177
1607626200000|2020-12-10 18:50:00|16707.3|16696.3|16711.3|16699.3|16711.3|16700.3|16705.3|16693.3|64
1607626500000|2020-12-10 18:55:00|16710.3|16700.3|16709.3|16697.3|16712.3|16700.3|16706.3|16695.3|96
1607626800000|2020-12-10 19:00:00|16710.3|16698.3|16704.3|16692.3|16711.3|16699.3|16699.3|16688.3|573
1607627100000|2020-12-10 19:05:00|16703.3|16691.3|16702.3|16691.3|16705.3|16694.3|16702.3|16691.3|61
1607627400000|2020-12-10 19:10:00|16701.3|16690.3|16698.3|16686.3|16702.3|16691.3|16692.3|16680.3|351
1607627700000|2020-12-10 19:15:00|16697.3|16685.3|16696.3|16684.3|16702.3|16691.3|16693.3|16682.3|130
1607628000000|2020-12-10 19:20:00|16695.3|16685.3|16693.3|16682.3|16695.3|16685.3|16690.3|16679.3|89
1607628300000|2020-12-10 19:25:00|16694.3|16681.3|16692.3|16681.3|16697.3|16685.3|16692.3|16681.3|19
1607628600000|2020-12-10 19:30:00|16693.3|16680.3|16694.3|16683.3|16697.3|16685.3|16692.3|16680.3|130
1607628900000|2020-12-10 19:35:00|16695.3|16682.3|16699.3|16688.3|16700.3|16689.3|16694.3|16682.3|59
1607629200000|2020-12-10 19:40:00|16698.3|16687.3|16695.3|16685.3|16699.3|16687.3|16694.3|16683.3|80
1607629500000|2020-12-10 19:45:00|16695.8|16685.8|16696.8|16686.8|16699.3|16689.3|16695.3|16685.3|36
1607629800000|2020-12-10 19:50:00|16696.3|16686.3|16694.3|16684.3|16698.8|16688.8|16693.8|16683.8|29
1607630100000|2020-12-10 19:55:00|16693.8|16683.8|16689.3|16679.3|16695.3|16685.3|16686.8|16676.8|51
1607630400000|2020-12-10 20:00:00|16688.8|16678.8|16690.3|16680.3|16692.3|16682.3|16688.3|16678.3|95
1607630700000|2020-12-10 20:05:00|16690.8|16680.8|16688.8|16678.8|16692.8|16682.8|16688.8|16678.8|83
1607631000000|2020-12-10 20:10:00|16689.3|16679.3|16696.3|16686.3|16696.8|16686.8|16688.8|16678.8|84
1607631300000|2020-12-10 20:15:00|16696.8|16686.8|16697.3|16687.3|16697.8|16687.8|16696.3|16686.3|65
1607631600000|2020-12-10 20:20:00|16696.8|16686.8|16700.3|16690.3|16702.8|16692.8|16694.8|16684.8|212
1607631900000|2020-12-10 20:25:00|16699.8|16689.8|16696.8|16686.8|16701.8|16691.8|16694.8|16684.8|76
1607632200000|2020-12-10 20:30:00|16697.3|16687.3|16700.8|16690.8|16703.8|16693.8|16696.8|16686.8|168
1607632500000|2020-12-10 20:35:00|16700.3|16690.3|16699.3|16689.3|16701.8|16691.8|16697.8|16687.8|156
1607632800000|2020-12-10 20:40:00|16698.8|16688.8|16699.3|16689.3|16702.3|16692.3|16698.8|16688.8|85
1607633100000|2020-12-10 20:45:00|16699.8|16689.8|16708.8|16698.8|16711.8|16701.8|16699.3|16689.3|418
1607633400000|2020-12-10 20:50:00|16709.3|16699.3|16708.8|16698.8|16709.8|16699.8|16706.8|16696.8|171
1607633700000|2020-12-10 20:55:00|16707.8|16697.8|16705.3|16695.3|16708.3|16698.3|16704.8|16694.8|163
1607634000000|2020-12-10 21:00:00|16706.3|16696.3|16703.8|16693.8|16706.3|16696.3|16703.8|16693.8|25
1607634300000|2020-12-10 21:05:00|16702.8|16692.8|16702.8|16692.8|16702.8|16692.8|16702.8|16692.8|10
1607634600000|2020-12-10 21:10:00|||||||||10
1607634900000|2020-12-10 21:15:00|16708.9|16684.9|16708.7|16684.7|16710|16686|16706.7|16682.7|0
1607635200000|2020-12-10 21:20:00|16708.6|16684.6|16709.1|16685.1|16710.2|16686.2|16707.8|16683.8|0
1607635500000|2020-12-10 21:25:00|16709.6|16685.6|16708.5|16684.5|16709.6|16685.6|16707.3|16683.3|0
1607635800000|2020-12-10 21:30:00|16709.4|16685.4|16713.6|16689.6|16716.2|16692.2|16709.4|16685.4|0
1607636100000|2020-12-10 21:35:00|16714.5|16690.5|16717.9|16693.9|16718.8|16694.8|16712.8|16688.8|0
1607636400000|2020-12-10 21:40:00|16718.8|16694.8|16720.5|16696.5|16723.1|16699.1|16717.9|16693.9|0
1607636700000|2020-12-10 21:45:00|16721.3|16697.3|16722.2|16698.2|16723.1|16699.1|16720.5|16696.5|0
1607637000000|2020-12-10 21:50:00|16721.4|16697.4|16721.4|16697.4|16723.1|16699.1|16721.4|16697.4|0
1607637300000|2020-12-10 21:55:00|16720.5|16696.5|16719.8|16695.8|16723.1|16699.1|16714.5|16690.5|0
1607637600000|2020-12-10 22:00:00|16719.1|16695.1|16718.8|16694.8|16719.2|16695.2|16717.6|16693.6|0
1607637900000|2020-12-10 22:05:00|16718.9|16694.9|16721|16697|16721.3|16697.3|16718.9|16694.9|0
1607638200000|2020-12-10 22:10:00|16721.2|16697.2|16721.2|16697.2|16721.3|16697.3|16720.5|16696.5|0
1607638500000|2020-12-10 22:15:00|16721.3|16697.3|16721.3|16697.3|16721.5|16697.5|16721.1|16697.1|0
1607638800000|2020-12-10 22:20:00|16721.7|16697.7|16722.1|16698.1|16722.3|16698.3|16721.7|16697.7|0
1607639100000|2020-12-10 22:25:00|16721.7|16697.7|16721.2|16697.2|16721.7|16697.7|16720.3|16696.3|0
1607639400000|2020-12-10 22:30:00|16720.3|16696.3|16721.3|16697.3|16722.7|16698.7|16720.3|16696.3|0
1607639700000|2020-12-10 22:35:00|16721.5|16697.5|16725.9|16701.9|16726.7|16702.7|16721.3|16697.3|0
1607640000000|2020-12-10 22:40:00|16726.3|16702.3|16727.7|16703.7|16733.2|16709.2|16726.3|16702.3|0
1607640300000|2020-12-10 22:45:00|16729.2|16705.2|16731.6|16707.6|16731.8|16707.8|16727.7|16703.7|0
1607640600000|2020-12-10 22:50:00|16731.8|16707.8|16731.2|16707.2|16732.3|16708.3|16731.1|16707.1|0
1607640900000|2020-12-10 22:55:00|16732.4|16708.4|16735.4|16711.4|16735.4|16711.4|16731.5|16707.5|0
1607641200000|2020-12-10 23:00:00|16730.8|16706.8|16723.5|16699.5|16736.3|16712.3|16719.2|16695.2|0
1607641500000|2020-12-10 23:05:00|16723.9|16699.9|16729.9|16705.9|16729.9|16705.9|16723.5|16699.5|0
1607641800000|2020-12-10 23:10:00|16730.4|16706.4|16726.6|16702.6|16730.4|16706.4|16726.6|16702.6|0
1607642100000|2020-12-10 23:15:00|16726.2|16702.2|16730.9|16706.9|16730.9|16706.9|16724.9|16700.9|0
1607642400000|2020-12-10 23:20:00|16731.8|16707.8|16736.9|16712.9|16736.9|16712.9|16730.1|16706.1|0
1607642700000|2020-12-10 23:25:00|16737.8|16713.8|16734.1|16710.1|16737.8|16713.8|16729.7|16705.7|0
1607643000000|2020-12-10 23:30:00|16734.9|16710.9|16742.5|16718.5|16744.2|16720.2|16734.9|16710.9|0
1607643300000|2020-12-10 23:35:00|16744.2|16720.2|16742|16718|16745.5|16721.5|16741.6|16717.6|0
1607643600000|2020-12-10 23:40:00|16741.6|16717.6|16741.6|16717.6|16742.4|16718.4|16741.1|16717.1|0
1607643900000|2020-12-10 23:45:00|16741.1|16717.1|16739.9|16715.9|16741.6|16717.6|16739|16715|0
1607644200000|2020-12-10 23:50:00|16739.4|16715.4|16738.2|16714.2|16739.9|16715.9|16737.3|16713.3|0
1607644500000|2020-12-10 23:55:00|16737.7|16713.7|16740.4|16716.4|16744.3|16720.3|16736.4|16712.4|0
1607644800000|2020-12-11 00:00:00|16740|16716|16748.4|16724.4|16748.4|16724.4|16738.7|16714.7|0
1607645100000|2020-12-11 00:05:00|16749.3|16725.3|16744.1|16720.1|16750.1|16726.1|16744.1|16720.1|0
1607645400000|2020-12-11 00:10:00|16743.3|16719.3|16745|16721|16747.6|16723.6|16742.4|16718.4|0
1607645700000|2020-12-11 00:15:00|16745.9|16721.9|16743.8|16719.8|16750.9|16726.9|16743.8|16719.8|0
1607646000000|2020-12-11 00:20:00|16744|16720|16737.3|16713.3|16747.5|16723.5|16737.3|16713.3|0
1607646300000|2020-12-11 00:25:00|16737.8|16713.8|16737.3|16713.3|16741|16717|16736.5|16712.5|0
1607646600000|2020-12-11 00:30:00|16739.7|16715.7|16739.9|16715.9|16740.6|16716.6|16736.7|16712.7|0
1607646900000|2020-12-11 00:35:00|16740.3|16716.3|16739.9|16715.9|16740.4|16716.4|16739.5|16715.5|0
1607647200000|2020-12-11 00:40:00|16739.7|16715.7|16738.4|16714.4|16741.2|16717.2|16737.1|16713.1|0
1607647500000|2020-12-11 00:45:00|16738|16714|16728.8|16704.8|16738.2|16714.2|16727.4|16703.4|0
1607647800000|2020-12-11 00:50:00|16729|16705|16720.5|16696.5|16731.1|16707.1|16720.1|16696.1|0
1607648100000|2020-12-11 00:55:00|16720.9|16696.9|16713.7|16689.7|16729.1|16705.1|16711.2|16687.2|0
1607648400000|2020-12-11 01:00:00|16713.3|16689.3|16702.4|16692.4|16713.3|16693.9|16688.4|16678.4|1075
1607648700000|2020-12-11 01:05:00|16702.9|16692.9|16707.9|16697.9|16712.4|16702.4|16700.4|16690.4|645
1607649000000|2020-12-11 01:10:00|16708.4|16698.4|16709.4|16699.4|16710.9|16700.9|16706.9|16696.9|279
1607649300000|2020-12-11 01:15:00|16711.4|16701.4|16716.9|16706.9|16717.4|16707.4|16707.9|16697.9|1355
1607649600000|2020-12-11 01:20:00|16716.4|16706.4|16720.4|16710.4|16726.9|16716.9|16714.9|16704.9|1010
1607649900000|2020-12-11 01:25:00|16721.4|16711.4|16743.4|16733.4|16746.4|16736.4|16720.9|16710.9|1530
1607650200000|2020-12-11 01:30:00|16743.9|16733.9|16733.4|16723.4|16744.9|16734.9|16697.4|16687.4|10155
1607650500000|2020-12-11 01:35:00|16732.9|16722.9|16696.9|16686.9|16746.4|16736.4|16695.9|16685.9|6499
1607650800000|2020-12-11 01:40:00|16697.4|16687.4|16714.9|16704.9|16723.9|16713.9|16693.4|16683.4|5488
1607651100000|2020-12-11 01:45:00|16714.4|16704.4|16718.4|16708.4|16739.4|16729.4|16712.4|16702.4|4549
1607651400000|2020-12-11 01:50:00|16719.4|16709.4|16708.4|16698.4|16730.4|16720.4|16705.4|16695.4|4486
1607651700000|2020-12-11 01:55:00|16706.4|16696.4|16696.4|16686.4|16715.4|16705.4|16687.4|16677.4|3389
1607652000000|2020-12-11 02:00:00|16694.4|16684.4|16682.4|16672.4|16704.4|16694.4|16676.4|16666.4|3698
1607652300000|2020-12-11 02:05:00|16680.4|16670.4|16678.4|16668.4|16695.4|16685.4|16673.4|16663.4|2691
1607652600000|2020-12-11 02:10:00|16677.4|16667.4|16677.4|16667.4|16703.4|16693.4|16673.4|16663.4|2727
1607652900000|2020-12-11 02:15:00|16678.4|16668.4|16693.4|16683.4|16694.4|16684.4|16672.4|16662.4|1754
1607653200000|2020-12-11 02:20:00|16692.4|16682.4|16679.4|16669.4|16697.4|16687.4|16676.4|16666.4|2164
1607653500000|2020-12-11 02:25:00|16681.4|16671.4|16626.4|16616.4|16683.4|16673.4|16624.4|16614.4|3634
1607653800000|2020-12-11 02:30:00|16627.4|16617.4|16629.4|16619.4|16637.4|16627.4|16611.4|16601.4|3581
1607654100000|2020-12-11 02:35:00|16627.4|16617.4|16615.4|16605.4|16630.4|16620.4|16606.4|16596.4|3192
1607654400000|2020-12-11 02:40:00|16616.4|16606.4|16613.4|16603.4|16631.4|16621.4|16601.4|16591.4|3744
1607654700000|2020-12-11 02:45:00|16614.4|16604.4|16599.4|16589.4|16626.4|16616.4|16599.4|16589.4|3818
1607655000000|2020-12-11 02:50:00|16600.4|16590.4|16590.4|16580.4|16600.4|16590.4|16574.4|16564.4|7535
1607655300000|2020-12-11 02:55:00|16589.4|16579.4|16566.4|16556.4|16602.4|16592.4|16566.4|16556.4|3493
1607655600000|2020-12-11 03:00:00|16567.4|16557.4|16599.4|16589.4|16622.4|16612.4|16563.4|16553.4|3703
1607655900000|2020-12-11 03:05:00|16600.4|16590.4|16550.4|16540.4|16601.4|16591.4|16542.4|16532.4|5100
1607656200000|2020-12-11 03:10:00|16552.4|16542.4|16504.4|16494.4|16557.4|16547.4|16503.4|16493.4|7300
1607656500000|2020-12-11 03:15:00|16503.4|16493.4|16512.4|16502.4|16520.4|16510.4|16482.4|16472.4|3494
1607656800000|2020-12-11 03:20:00|16513.4|16503.4|16426.4|16416.4|16517.4|16507.4|16426.4|16416.4|8365
1607657100000|2020-12-11 03:25:00|16427.4|16417.4|16466.4|16456.4|16467.4|16457.4|16422.4|16412.4|4321
1607657400000|2020-12-11 03:30:00|16465.4|16455.4|16454.4|16444.4|16465.4|16455.4|16454.4|16444.4|625
1607657700000|2020-12-11 03:35:00|16455.4|16445.4|16455.4|16445.4|16456.4|16446.4|16452.4|16442.4|511
1607658000000|2020-12-11 03:40:00|16456.4|16446.4|16456.4|16446.4|16462.4|16452.4|16454.4|16444.4|468
1607658300000|2020-12-11 03:45:00|16455.4|16445.4|16454.4|16444.4|16457.4|16447.4|16453.4|16443.4|320
1607658600000|2020-12-11 03:50:00|16453.4|16443.4|16452.4|16442.4|16455.4|16445.4|16451.4|16441.4|373
1607658900000|2020-12-11 03:55:00|16453.4|16443.4|16456.4|16446.4|16457.4|16447.4|16451.4|16441.4|443
1607659200000|2020-12-11 04:00:00|16455.4|16445.4|16452.4|16442.4|16457.4|16447.4|16452.4|16442.4|368
1607659500000|2020-12-11 04:05:00|16453.4|16443.4|16451.4|16441.4|16453.4|16443.4|16451.4|16441.4|151
1607659800000|2020-12-11 04:10:00|16452.4|16442.4|16453.4|16443.4|16453.4|16443.4|16452.4|16442.4|120
1607660100000|2020-12-11 04:15:00|16452.4|16442.4|16456.4|16446.4|16458.4|16448.4|16451.4|16441.4|550
1607660400000|2020-12-11 04:20:00|16457.4|16447.4|16457.4|16447.4|16460.4|16450.4|16457.4|16447.4|170
1607660700000|2020-12-11 04:25:00|16458.4|16448.4|16455.4|16445.4|16458.4|16448.4|16454.4|16444.4|189
1607661000000|2020-12-11 04:30:00|16454.4|16444.4|16458.4|16448.4|16461.4|16451.4|16454.4|16444.4|175
1607661300000|2020-12-11 04:35:00|16457.4|16447.4|16457.4|16447.4|16457.4|16447.4|16456.4|16446.4|105
1607661600000|2020-12-11 04:40:00|16458.4|16448.4|16460.4|16450.4|16461.4|16451.4|16458.4|16448.4|228
1607661900000|2020-12-11 04:45:00|16461.4|16451.4|16463.4|16453.4|16469.4|16459.4|16460.4|16450.4|389
1607662200000|2020-12-11 04:50:00|16462.4|16452.4|16462.4|16452.4|16465.4|16455.4|16460.4|16450.4|200
1607662500000|2020-12-11 04:55:00|16461.4|16451.4|16463.4|16453.4|16465.4|16455.4|16460.4|16450.4|298
1607662800000|2020-12-11 05:00:00|16464.4|16454.4|16493.4|16483.4|16520.4|16510.4|16462.4|16452.4|8191
1607663100000|2020-12-11 05:05:00|16492.4|16482.4|16539.4|16529.4|16546.4|16536.4|16492.4|16482.4|5462
1607663400000|2020-12-11 05:10:00|16540.4|16530.4|16506.4|16496.4|16546.4|16536.4|16490.4|16480.4|3821
1607663700000|2020-12-11 05:15:00|16507.4|16497.4|16513.4|16503.4|16541.4|16531.4|16507.4|16497.4|4405
1607664000000|2020-12-11 05:20:00|16512.4|16502.4|16501.4|16491.4|16524.4|16514.4|16497.4|16487.4|2480
1607664300000|2020-12-11 05:25:00|16500.4|16490.4|16484.4|16474.4|16505.4|16495.4|16479.4|16469.4|2237
1607664600000|2020-12-11 05:30:00|16485.4|16475.4|16485.4|16475.4|16505.4|16495.4|16477.4|16467.4|3621
1607664900000|2020-12-11 05:35:00|16486.4|16476.4|16506.4|16496.4|16510.4|16500.4|16480.4|16470.4|3000
1607665200000|2020-12-11 05:40:00|16507.4|16497.4|16487.4|16477.4|16518.4|16508.4|16487.4|16477.4|1856
1607665500000|2020-12-11 05:45:00|16484.4|16474.4|16469.4|16459.4|16493.4|16483.4|16469.4|16459.4|2207
1607665800000|2020-12-11 05:50:00|16470.4|16460.4|16480.4|16470.4|16489.4|16479.4|16470.4|16460.4|1730
1607666100000|2020-12-11 05:55:00|16479.4|16469.4|16441.4|16431.4|16479.4|16469.4|16431.4|16421.4|5175
1607666400000|2020-12-11 06:00:00|16440.4|16430.4|16479.4|16469.4|16489.4|16479.4|16434.4|16424.4|4425
1607666700000|2020-12-11 06:05:00|16478.4|16468.4|16455.4|16445.4|16483.4|16473.4|16454.4|16444.4|2496
1607667000000|2020-12-11 06:10:00|16454.4|16444.4|16427.4|16417.4|16456.4|16446.4|16413.4|16403.4|6075
1607667300000|2020-12-11 06:15:00|16426.4|16416.4|16428.4|16418.4|16441.4|16431.4|16411.4|16401.4|3575
1607667600000|2020-12-11 06:20:00|16427.4|16417.4|16450.4|16440.4|16452.4|16442.4|16421.4|16411.4|3539
1607667900000|2020-12-11 06:25:00|16449.4|16439.4|16484.4|16474.4|16488.4|16478.4|16442.4|16432.4|3226
1607668200000|2020-12-11 06:30:00|16487.4|16477.4|16502.4|16492.4|16520.4|16510.4|16479.4|16469.4|7363
1607668500000|2020-12-11 06:35:00|16503.4|16493.4|16510.4|16500.4|16522.4|16512.4|16496.4|16486.4|4718
1607668800000|2020-12-11 06:40:00|16511.4|16501.4|16530.4|16520.4|16533.4|16523.4|16509.4|16499.4|3469
1607669100000|2020-12-11 06:45:00|16531.4|16521.4|16509.4|16499.4|16535.4|16525.4|16498.4|16488.4|4335
1607669400000|2020-12-11 06:50:00|16510.4|16500.4|16510.4|16500.4|16523.4|16513.4|16504.4|16494.4|5196
1607669700000|2020-12-11 06:55:00|16514.4|16504.4|16504.4|16494.4|16515.4|16505.4|16496.4|16486.4|7851
1607670000000|2020-12-11 07:00:00|16505.4|16495.4|16506.4|16496.4|16517.4|16507.4|16495.4|16485.4|3973
1607670300000|2020-12-11 07:05:00|16508.4|16498.4|16519.4|16509.4|16521.4|16511.4|16506.4|16496.4|1132
1607670600000|2020-12-11 07:10:00|16520.4|16510.4|16528.4|16518.4|16533.4|16523.4|16520.4|16510.4|2078
1607670900000|2020-12-11 07:15:00|16527.4|16517.4|16525.4|16515.4|16531.4|16521.4|16518.4|16508.4|1282
1607671200000|2020-12-11 07:20:00|16523.4|16513.4|16525.4|16515.4|16529.4|16519.4|16521.4|16511.4|1148
1607671500000|2020-12-11 07:25:00|16524.4|16514.4|16521.4|16511.4|16528.4|16518.4|16517.4|16507.4|699
1607671800000|2020-12-11 07:30:00|16522.4|16512.4|16523.4|16513.4|16523.4|16513.4|16516.4|16506.4|912
1607672100000|2020-12-11 07:35:00|16522.4|16512.4|16528.4|16518.4|16530.4|16520.4|16519.4|16509.4|1255
1607672400000|2020-12-11 07:40:00|16527.4|16517.4|16528.4|16518.4|16532.4|16522.4|16521.4|16511.4|1942
1607672700000|2020-12-11 07:45:00|16529.4|16519.4|16523.4|16513.4|16531.4|16521.4|16519.4|16509.4|675
1607673000000|2020-12-11 07:50:00|16521.4|16511.4|16517.4|16507.4|16523.4|16513.4|16512.4|16502.4|492
1607673300000|2020-12-11 07:55:00|16515.4|16505.4|16510.4|16500.4|16515.4|16505.4|16509.4|16499.4|573
1607673600000|2020-12-11 08:00:00|16511.4|16499.4|16498.4|16487.4|16512.4|16501.4|16497.4|16485.4|890
1607673900000|2020-12-11 08:05:00|16497.4|16486.4|16509.4|16497.4|16510.4|16499.4|16496.4|16485.4|959
1607674200000|2020-12-11 08:10:00|16508.4|16496.4|16498.4|16487.4|16508.4|16497.4|16495.4|16483.4|1032
1607674500000|2020-12-11 08:15:00|16497.4|16486.4|16508.4|16496.4|16509.4|16497.4|16496.4|16484.4|1248
1607674800000|2020-12-11 08:20:00|16507.4|16497.4|16492.4|16481.4|16511.4|16500.4|16492.4|16481.4|1291
1607675100000|2020-12-11 08:25:00|16494.4|16483.4|16482.4|16471.4|16495.4|16483.4|16482.4|16471.4|1345
1607675400000|2020-12-11 08:30:00|16484.5|16460.5|16442.9|16418.9|16492.1|16468.1|16436.1|16412.1|0
1607675700000|2020-12-11 08:35:00|16444.6|16420.6|16455.5|16431.5|16471.6|16447.6|16444.6|16420.6|2374
1607676000000|2020-12-11 08:40:00|16455.1|16431.1|16465|16441|16467.8|16443.8|16448.4|16424.4|0
1607676300000|2020-12-11 08:45:00|16463.8|16439.8|16441.4|16417.4|16463.8|16439.8|16441.4|16417.4|0
1607676600000|2020-12-11 08:50:00|16439.1|16415.1|16444.7|16420.7|16459.7|16435.7|16438.7|16414.7|0
1607676900000|2020-12-11 08:55:00|16445.1|16421.1|16461|16437|16462.6|16438.6|16444.7|16420.7|0
1607677200000|2020-12-11 09:00:00|16465.4|16454.4|16487.4|16476.4|16489.4|16477.4|16465.4|16453.4|794
1607677500000|2020-12-11 09:05:00|16488.4|16477.4|16483.4|16472.4|16489.4|16478.4|16480.4|16469.4|268
1607677800000|2020-12-11 09:10:00|16484.4|16473.4|16480.4|16469.4|16489.4|16478.4|16480.4|16469.4|376
1607678100000|2020-12-11 09:15:00|16479.4|16468.4|16475.4|16463.4|16483.4|16472.4|16470.4|16459.4|967
1607678400000|2020-12-11 09:20:00|16474.4|16462.4|16474.4|16463.4|16479.4|16468.4|16467.4|16455.4|486
1607678700000|2020-12-11 09:25:00|16470.4|16458.4|16474.4|16462.4|16477.4|16466.4|16467.4|16456.4|592
1607679000000|2020-12-11 09:30:00|16473.4|16461.4|16477.4|16465.4|16478.4|16466.4|16469.4|16458.4|167
1607679300000|2020-12-11 09:35:00|16476.4|16464.4|16480.4|16468.4|16483.4|16472.4|16471.4|16459.4|168
1607679600000|2020-12-11 09:40:00|16479.4|16467.4|16484.4|16473.4|16484.4|16473.4|16476.4|16464.4|152
1607679900000|2020-12-11 09:45:00|16485.4|16474.4|16484.4|16473.4|16490.4|16479.4|16483.4|16472.4|217
1607680200000|2020-12-11 09:50:00|16485.4|16474.4|16473.4|16461.4|16488.4|16477.4|16473.4|16461.4|348
1607680500000|2020-12-11 09:55:00|16474.4|16462.4|16467.4|16455.4|16475.4|16463.4|16463.4|16452.4|398
1607680800000|2020-12-11 10:00:00|16466.4|16454.4|16470.4|16458.4|16474.4|16462.4|16463.4|16452.4|198
1607681100000|2020-12-11 10:05:00|16469.4|16459.4|16477.4|16465.4|16479.4|16468.4|16467.4|16455.4|181
1607681400000|2020-12-11 10:10:00|16478.4|16466.4|16477.4|16466.4|16481.4|16470.4|16476.4|16465.4|152
1607681700000|2020-12-11 10:15:00|16476.4|16465.4|16480.4|16469.4|16483.4|16471.4|16475.4|16464.4|161
1607682000000|2020-12-11 10:20:00|16481.4|16470.4|16485.4|16473.4|16486.4|16474.4|16480.4|16468.4|131
1607682300000|2020-12-11 10:25:00|16484.4|16472.4|16487.4|16476.4|16489.4|16477.4|16483.4|16472.4|142
1607682600000|2020-12-11 10:30:00|16488.4|16475.4|16480.4|16468.4|16488.4|16477.4|16479.4|16467.4|92
1607682900000|2020-12-11 10:35:00|16479.4|16469.4|16471.4|16460.4|16480.4|16469.4|16467.4|16456.4|121
1607683200000|2020-12-11 10:40:00|16470.4|16459.4|16458.4|16446.4|16470.4|16459.4|16457.4|16446.4|196
1607683500000|2020-12-11 10:45:00|16457.4|16445.4|16463.4|16451.4|16464.4|16451.4|16449.4|16438.4|355
1607683800000|2020-12-11 10:50:00|16462.4|16452.4|16468.4|16456.4|16470.4|16459.4|16462.4|16451.4|61
1607684100000|2020-12-11 10:55:00|16467.4|16455.4|16450.4|16438.4|16467.4|16455.4|16446.4|16434.4|171
1607684400000|2020-12-11 11:00:00|16449.4|16437.4|16466.4|16454.4|16468.4|16457.4|16446.4|16435.4|330
1607684700000|2020-12-11 11:05:00|16465.4|16455.4|16460.4|16449.4|16468.4|16456.4|16454.4|16442.4|250
1607685000000|2020-12-11 11:10:00|16456.4|16448.4|16455.4|16443.4|16459.4|16448.4|16451.4|16440.4|236
1607685300000|2020-12-11 11:15:00|16454.4|16442.4|16457.4|16445.4|16459.4|16448.4|16453.4|16441.4|120
1607685600000|2020-12-11 11:20:00|16456.4|16444.4|16456.4|16444.4|16458.4|16447.4|16449.4|16437.4|131
1607685900000|2020-12-11 11:25:00|16457.4|16445.4|16447.4|16435.4|16457.4|16445.4|16446.4|16434.4|129
1607686200000|2020-12-11 11:30:00|16446.4|16436.4|16458.4|16446.4|16458.4|16446.4|16446.4|16435.4|84
1607686500000|2020-12-11 11:35:00|16457.4|16445.4|16462.4|16450.4|16464.4|16453.4|16453.4|16441.4|134
1607686800000|2020-12-11 11:40:00|16461.4|16451.4|16461.4|16449.4|16465.4|16454.4|16459.4|16448.4|90
1607687100000|2020-12-11 11:45:00|16460.4|16448.4|16460.4|16449.4|16464.4|16453.4|16459.4|16447.4|99
1607687400000|2020-12-11 11:50:00|16461.4|16450.4|16459.4|16447.4|16466.4|16454.4|16458.4|16447.4|86
1607687700000|2020-12-11 11:55:00|16460.4|16448.4|16466.4|16455.4|16466.4|16455.4|16459.4|16448.4|80
1607688000000|2020-12-11 12:00:00|16467.4|16456.4|16467.4|16455.4|16468.4|16456.4|16464.4|16453.4|114
1607688300000|2020-12-11 12:05:00|16466.4|16454.4|16459.4|16447.4|16467.4|16455.4|16457.4|16446.4|198
1607688600000|2020-12-11 12:10:00|16458.4|16446.4|16457.4|16445.4|16460.4|16448.4|16456.4|16444.4|131
1607688900000|2020-12-11 12:15:00|16456.4|16446.4|16460.4|16448.4|16460.4|16448.4|16456.4|16444.4|179
1607689200000|2020-12-11 12:20:00|16459.4|16447.4|16456.4|16444.4|16460.4|16448.4|16455.4|16444.4|78
1607689500000|2020-12-11 12:25:00|16457.4|16445.4|16454.4|16442.4|16457.4|16445.4|16451.4|16440.4|124
1607689800000|2020-12-11 12:30:00|16453.4|16441.4|16450.4|16438.4|16453.4|16441.4|16448.4|16437.4|161
1607690100000|2020-12-11 12:35:00|16449.4|16439.4|16455.4|16443.4|16455.4|16443.4|16449.4|16439.4|53
1607690400000|2020-12-11 12:40:00|16456.4|16444.4|16459.4|16447.4|16459.4|16447.4|16455.4|16444.4|24
1607690700000|2020-12-11 12:45:00|16458.4|16446.4|16454.4|16442.4|16459.4|16447.4|16453.4|16442.4|183
1607691000000|2020-12-11 12:50:00|16455.4|16443.4|16459.4|16447.4|16462.4|16450.4|16455.4|16442.4|84
1607691300000|2020-12-11 12:55:00|16458.4|16448.4|16464.4|16452.4|16464.4|16452.4|16458.4|16448.4|38
1607691600000|2020-12-11 13:00:00|16462.4|16451.4|16467.4|16455.4|16469.4|16458.4|16462.4|16451.4|81
1607691900000|2020-12-11 13:05:00|16468.4|16456.4|16469.4|16458.4|16471.4|16459.4|16465.4|16454.4|36
1607692200000|2020-12-11 13:10:00|16468.4|16457.4|16467.4|16455.4|16468.4|16458.4|16464.4|16453.4|42
1607692500000|2020-12-11 13:15:00|16466.4|16454.4|16466.4|16454.4|16467.4|16456.4|16464.4|16453.4|30
1607692800000|2020-12-11 13:20:00|16465.4|16453.4|16465.4|16453.4|16466.4|16454.4|16464.4|16453.4|36
1607693100000|2020-12-11 13:25:00|16466.4|16454.4|16465.4|16453.4|16468.4|16456.4|16464.4|16453.4|38
1607693400000|2020-12-11 13:30:00|16464.4|16454.4|16476.4|16464.4|16478.4|16467.4|16464.4|16454.4|88
1607693700000|2020-12-11 13:35:00|16475.4|16463.4|16471.4|16460.4|16475.4|16464.4|16471.4|16460.4|48
1607694000000|2020-12-11 13:40:00|16470.4|16459.4|16469.4|16457.4|16470.4|16459.4|16466.4|16454.4|75
1607694300000|2020-12-11 13:45:00|16468.4|16458.4|16473.4|16461.4|16473.4|16461.4|16468.4|16458.4|51
1607694600000|2020-12-11 13:50:00|16472.4|16462.4|16477.4|16465.4|16478.4|16467.4|16468.4|16457.4|45
1607694900000|2020-12-11 13:55:00|16476.4|16466.4|16478.4|16466.4|16478.4|16467.4|16473.4|16461.4|46
1607695200000|2020-12-11 14:00:00|16477.4|16465.4|16475.4|16463.4|16477.4|16465.4|16473.4|16462.4|20
1607695500000|2020-12-11 14:05:00|16474.4|16464.4|16476.4|16465.4|16477.4|16465.4|16474.4|16462.4|57
1607695800000|2020-12-11 14:10:00|16477.4|16464.4|16476.4|16464.4|16477.4|16466.4|16474.4|16462.4|35
1607696100000|2020-12-11 14:15:00|16477.4|16465.4|16477.4|16465.4|16477.4|16466.4|16475.4|16464.4|32
1607696400000|2020-12-11 14:20:00|16479.4|16466.4|16482.4|16470.4|16482.4|16471.4|16479.4|16466.4|166
1607696700000|2020-12-11 14:25:00|16481.4|16469.4|16483.4|16472.4|16483.4|16472.4|16477.4|16466.4|149
1607697000000|2020-12-11 14:30:00|16484.4|16471.4|16485.4|16473.4|16491.4|16479.4|16478.4|16467.4|848
1607697300000|2020-12-11 14:35:00|16486.4|16474.4|16485.4|16473.4|16491.4|16480.4|16484.4|16473.4|483
1607697600000|2020-12-11 14:40:00|16484.4|16472.4|16469.4|16457.4|16487.4|16475.4|16463.4|16452.4|337
1607697900000|2020-12-11 14:45:00|16470.4|16458.4|16483.4|16471.4|16483.4|16472.4|16469.4|16457.4|196
1607698200000|2020-12-11 14:50:00|16482.4|16470.4|16490.4|16479.4|16490.4|16479.4|16475.4|16463.4|240
1607698500000|2020-12-11 14:55:00|16491.4|16478.4|16485.4|16474.4|16492.4|16480.4|16483.4|16472.4|165
1607698800000|2020-12-11 15:00:00|16486.4|16475.4|16489.4|16478.4|16496.4|16484.4|16485.4|16474.4|423
1607699100000|2020-12-11 15:05:00|16490.4|16479.4|16491.4|16479.4|16493.4|16481.4|16486.4|16475.4|115
1607699400000|2020-12-11 15:10:00|16490.4|16478.4|16498.4|16486.4|16498.4|16487.4|16488.4|16477.4|142
1607699700000|2020-12-11 15:15:00|16497.4|16487.4|16500.4|16488.4|16501.4|16490.4|16485.4|16474.4|792
1607700000000|2020-12-11 15:20:00|16499.4|16489.4|16496.4|16485.4|16502.4|16491.4|16493.4|16482.4|155
1607700300000|2020-12-11 15:25:00|16497.4|16486.4|16493.4|16481.4|16502.4|16490.4|16490.4|16479.4|131
1607700600000|2020-12-11 15:30:00|16492.4|16482.4|16496.4|16484.4|16501.4|16490.4|16486.4|16475.4|258
1607700900000|2020-12-11 15:35:00|16495.4|16485.4|16496.4|16484.4|16499.4|16488.4|16490.4|16479.4|128
1607701200000|2020-12-11 15:40:00|16495.4|16485.4|16495.4|16483.4|16497.4|16485.4|16492.4|16481.4|43
1607701500000|2020-12-11 15:45:00|16494.4|16482.4|16485.4|16474.4|16497.4|16485.4|16485.4|16474.4|77
1607701800000|2020-12-11 15:50:00|16484.4|16473.4|16482.4|16470.4|16487.4|16475.4|16481.4|16469.4|125
1607702100000|2020-12-11 15:55:00|16481.4|16471.4|16491.4|16479.4|16491.4|16480.4|16481.4|16470.4|76
1607702400000|2020-12-11 16:00:00|16490.4|16480.4|16492.4|16480.4|16498.4|16487.4|16489.4|16478.4|61
1607702700000|2020-12-11 16:05:00|16491.4|16481.4|16499.4|16488.4|16500.4|16489.4|16491.4|16480.4|162
1607703000000|2020-12-11 16:10:00|16500.4|16489.4|16492.4|16481.4|16500.4|16489.4|16492.4|16481.4|140
1607703300000|2020-12-11 16:15:00|16493.4|16480.4|16498.4|16487.4|16499.4|16487.4|16491.4|16479.4|93
1607703600000|2020-12-11 16:20:00|16499.4|16488.4|16487.4|16475.4|16500.4|16488.4|16486.4|16474.4|101
1607703900000|2020-12-11 16:25:00|16488.4|16476.4|16487.4|16476.4|16490.4|16479.4|16486.4|16475.4|32
1607704200000|2020-12-11 16:30:00|16488.4|16475.4|16480.4|16469.4|16488.4|16477.4|16479.4|16467.4|177
1607704500000|2020-12-11 16:35:00|16481.4|16468.4|16469.4|16458.4|16481.4|16470.4|16469.4|16458.4|203
1607704800000|2020-12-11 16:40:00|16470.4|16459.4|16479.4|16468.4|16480.4|16468.4|16469.4|16458.4|66
1607705100000|2020-12-11 16:45:00|16480.4|16467.4|16486.4|16474.4|16486.4|16474.4|16477.4|16466.4|63
1607705400000|2020-12-11 16:50:00|16485.4|16473.4|16487.4|16476.4|16489.4|16477.4|16485.4|16473.4|96
1607705700000|2020-12-11 16:55:00|16486.4|16475.4|16492.4|16481.4|16492.4|16481.4|16486.4|16475.4|72
1607706000000|2020-12-11 17:00:00|16493.4|16482.4|16488.4|16477.4|16496.4|16485.4|16488.4|16477.4|140
1607706300000|2020-12-11 17:05:00|16489.4|16478.4|16489.4|16477.4|16492.4|16481.4|16488.4|16477.4|140
1607706600000|2020-12-11 17:10:00|16490.4|16478.4|16482.4|16470.4|16490.4|16479.4|16482.4|16470.4|77
1607706900000|2020-12-11 17:15:00|16481.4|16471.4|16479.4|16467.4|16485.4|16474.4|16479.4|16467.4|85
1607707200000|2020-12-11 17:20:00|16478.4|16466.4|16475.4|16463.4|16479.4|16468.4|16474.4|16463.4|96
1607707500000|2020-12-11 17:25:00|16476.4|16464.4|16474.4|16462.4|16476.4|16464.4|16471.4|16460.4|97
1607707800000|2020-12-11 17:30:00|16473.4|16463.4|16477.4|16465.4|16477.4|16466.4|16473.4|16463.4|24
1607708100000|2020-12-11 17:35:00|16476.4|16464.4|16476.4|16464.4|16478.4|16467.4|16473.4|16461.4|33
1607708400000|2020-12-11 17:40:00|16477.4|16465.4|16480.4|16469.4|16481.4|16470.4|16476.4|16464.4|38
1607708700000|2020-12-11 17:45:00|16479.4|16468.4|16482.4|16470.4|16482.4|16471.4|16477.4|16466.4|29
1607709000000|2020-12-11 17:50:00|16481.4|16469.4|16488.4|16476.4|16488.4|16477.4|16480.4|16469.4|24
1607709300000|2020-12-11 17:55:00|16487.4|16477.4|16492.4|16481.4|16494.4|16483.4|16487.4|16476.4|90
1607709600000|2020-12-11 18:00:00|16491.4|16480.4|16485.4|16473.4|16492.4|16481.4|16485.4|16473.4|53
1607709900000|2020-12-11 18:05:00|16484.4|16472.4|16484.4|16472.4|16485.4|16473.4|16483.4|16472.4|43
1607710200000|2020-12-11 18:10:00|16483.4|16473.4|16488.4|16476.4|16490.4|16479.4|16483.4|16472.4|67
1607710500000|2020-12-11 18:15:00|16487.4|16477.4|16489.4|16477.4|16489.4|16477.4|16486.4|16475.4|50
1607710800000|2020-12-11 18:20:00|16488.4|16478.4|16473.4|16461.4|16489.4|16478.4|16465.4|16453.4|798
1607711100000|2020-12-11 18:25:00|16472.4|16462.4|16474.4|16462.4|16477.4|16465.4|16471.4|16460.4|163
1607711400000|2020-12-11 18:30:00|16473.4|16461.4|16477.4|16466.4|16480.4|16469.4|16471.4|16459.4|193
1607711700000|2020-12-11 18:35:00|16478.4|16465.4|16482.4|16471.4|16483.4|16472.4|16477.4|16465.4|116
1607712000000|2020-12-11 18:40:00|16481.4|16470.4|16482.4|16471.4|16484.4|16473.4|16479.4|16468.4|73
1607712300000|2020-12-11 18:45:00|16483.4|16472.4|16487.4|16475.4|16488.4|16477.4|16482.4|16472.4|29
1607712600000|2020-12-11 18:50:00|16486.4|16476.4|16490.4|16479.4|16497.4|16485.4|16486.4|16475.4|558
1607712900000|2020-12-11 18:55:00|16491.4|16480.4|16489.4|16478.4|16494.4|16483.4|16484.4|16473.4|213
1607713200000|2020-12-11 19:00:00|16490.4|16479.4|16493.4|16481.4|16498.4|16486.4|16487.4|16476.4|141
1607713500000|2020-12-11 19:05:00|16494.4|16482.4|16491.4|16479.4|16498.4|16486.4|16490.4|16478.4|112
1607713800000|2020-12-11 19:10:00|16493.4|16480.4|16490.4|16478.4|16493.4|16482.4|16489.4|16478.4|31
1607714100000|2020-12-11 19:15:00|16489.4|16479.4|16483.4|16472.4|16490.4|16479.4|16482.4|16471.4|243
1607714400000|2020-12-11 19:20:00|16482.4|16471.4|16484.4|16472.4|16486.4|16475.4|16481.4|16470.4|208
1607714700000|2020-12-11 19:25:00|16483.4|16473.4|16484.4|16473.4|16486.4|16474.4|16481.4|16470.4|33
1607715000000|2020-12-11 19:30:00|16485.4|16474.4|16486.4|16474.4|16486.4|16475.4|16482.4|16471.4|162
1607715300000|2020-12-11 19:35:00|16485.4|16475.4|16486.4|16475.4|16488.4|16477.4|16484.4|16473.4|61
1607715600000|2020-12-11 19:40:00|16487.4|16476.4|16488.4|16478.4|16491.4|16480.4|16485.4|16474.4|66
1607715900000|2020-12-11 19:45:00|16488.9|16478.9|16488.9|16478.9|16492.4|16482.4|16487.9|16477.9|30
1607716200000|2020-12-11 19:50:00|16488.4|16478.4|16490.9|16480.9|16490.9|16480.9|16485.9|16475.9|86
1607716500000|2020-12-11 19:55:00|16490.4|16480.4|16496.9|16486.9|16498.4|16488.4|16490.4|16480.4|50
1607716800000|2020-12-11 20:00:00|16497.4|16487.4|16489.4|16479.4|16499.4|16489.4|16489.4|16479.4|75
1607717100000|2020-12-11 20:05:00|16488.9|16478.9|16487.4|16477.4|16490.9|16480.9|16487.4|16477.4|11
1607717400000|2020-12-11 20:10:00|16487.9|16477.9|16492.9|16482.9|16492.9|16482.9|16487.9|16477.9|70
1607717700000|2020-12-11 20:15:00|16493.4|16483.4|16494.4|16484.4|16496.9|16486.9|16492.4|16482.4|59
1607718000000|2020-12-11 20:20:00|16493.9|16483.9|16489.4|16479.4|16494.4|16484.4|16487.9|16477.9|43
1607718300000|2020-12-11 20:25:00|16488.9|16478.9|16477.4|16467.4|16490.9|16480.9|16475.4|16465.4|543
1607718600000|2020-12-11 20:30:00|16478.4|16468.4|16480.4|16470.4|16483.9|16473.9|16476.9|16466.9|47
1607718900000|2020-12-11 20:35:00|16480.9|16470.9|16477.4|16467.4|16482.9|16472.9|16477.4|16467.4|138
1607719200000|2020-12-11 20:40:00|16476.9|16466.9|16468.4|16458.4|16478.4|16468.4|16467.9|16457.9|219
1607719500000|2020-12-11 20:45:00|16468.9|16458.9|16466.4|16456.4|16469.9|16459.9|16464.9|16454.9|141
1607719800000|2020-12-11 20:50:00|16465.9|16455.9|16467.9|16457.9|16471.9|16461.9|16465.9|16455.9|133
1607720100000|2020-12-11 20:55:00|16467.4|16457.4|16465.4|16455.4|16468.9|16458.9|16463.4|16453.4|374
1607720400000|2020-12-11 21:00:00|16465.9|16455.9|16475.9|16465.9|16475.9|16465.9|16464.9|16454.9|49
1607720700000|2020-12-11 21:05:00|16476.4|16466.4|16475.4|16465.4|16476.4|16466.4|16475.4|16465.4|45
1607721000000|2020-12-11 21:10:00|16476.9|16466.9|16480.9|16470.9|16480.9|16470.9|16475.9|16465.9|65
1607721300000|2020-12-11 21:15:00|16485|16461|16486.4|16462.4|16486.8|16462.8|16484.9|16460.9|0
1607721600000|2020-12-11 21:20:00|16486.5|16462.5|16483.6|16459.6|16487|16463|16483.5|16459.5|0
1607721900000|2020-12-11 21:25:00|16483.1|16459.1|16483.8|16459.8|16483.8|16459.8|16482.4|16458.4|0
1607722200000|2020-12-11 21:30:00|16480.7|16456.7|16477.3|16453.3|16490.8|16466.8|16477.3|16453.3|0
1607722500000|2020-12-11 21:35:00|16476.4|16452.4|16488.3|16464.3|16490|16466|16476.4|16452.4|0
1607722800000|2020-12-11 21:40:00|16489.1|16465.1|16485.7|16461.7|16490|16466|16484.1|16460.1|0
1607723100000|2020-12-11 21:45:00|16486.6|16462.6|16488.3|16464.3|16488.3|16464.3|16484.9|16460.9|0
1607723400000|2020-12-11 21:50:00|16487.4|16463.4|16487.4|16463.4|16489.1|16465.1|16486.6|16462.6|0
1607723700000|2020-12-11 21:55:00|16486.6|16462.6|16479.2|16455.2|16487.4|16463.4|16478.1|16454.1|0
1607900400000|2020-12-13 23:00:00|16556.6|16532.6|16516.4|16492.4|16558.3|16534.3|16503.4|16479.4|0
1607900700000|2020-12-13 23:05:00|16518.1|16494.1|16525.2|16501.2|16532.5|16508.5|16510.2|16486.2|0
1607901000000|2020-12-13 23:10:00|16525.6|16501.6|16522.8|16498.8|16528.3|16504.3|16521|16497|0
1607901300000|2020-12-13 23:15:00|16524.5|16500.5|16526.8|16502.8|16532.7|16508.7|16524.5|16500.5|0
1607901600000|2020-12-13 23:20:00|16527.2|16503.2|16530.2|16506.2|16532.7|16508.7|16526|16502|0
1607901900000|2020-12-13 23:25:00|16529.3|16505.3|16526|16502|16529.3|16505.3|16524.7|16500.7|0
1607902200000|2020-12-13 23:30:00|16525.1|16501.1|16520.5|16496.5|16526|16502|16520|16496|0
1607902500000|2020-12-13 23:35:00|16520.9|16496.9|16515.9|16491.9|16520.9|16496.9|16515.8|16491.8|0
1607902800000|2020-12-13 23:40:00|16516.3|16492.3|16511.7|16487.7|16516.8|16492.8|16510|16486|0
1607903100000|2020-12-13 23:45:00|16511.3|16487.3|16511|16487|16516|16492|16509.2|16485.2|0
1607903400000|2020-12-13 23:50:00|16511.8|16487.8|16520.2|16496.2|16521.9|16497.9|16511.8|16487.8|0
1607903700000|2020-12-13 23:55:00|16520.7|16496.7|16508.9|16484.9|16521.9|16497.9|16508.1|16484.1|0
1607904000000|2020-12-14 00:00:00|16511.4|16487.4|16513.9|16489.9|16515.6|16491.6|16509.3|16485.3|0
1607904300000|2020-12-14 00:05:00|16513.4|16489.4|16511.3|16487.3|16514.3|16490.3|16505.4|16481.4|0
1607904600000|2020-12-14 00:10:00|16512.2|16488.2|16513.9|16489.9|16514.7|16490.7|16508.8|16484.8|0
1607904900000|2020-12-14 00:15:00|16513|16489|16514.2|16490.2|16519.3|16495.3|16510.5|16486.5|0
1607905200000|2020-12-14 00:20:00|16514.4|16490.4|16520|16496|16520.4|16496.4|16513.7|16489.7|0
1607905500000|2020-12-14 00:25:00|16520.4|16496.4|16514.6|16490.6|16522.2|16498.2|16513|16489|0
1607905800000|2020-12-14 00:30:00|16515.7|16491.7|16521|16497|16522.6|16498.6|16515.7|16491.7|0
1607906100000|2020-12-14 00:35:00|16521.4|16497.4|16523.3|16499.3|16524.2|16500.2|16520.5|16496.5|0
1607906400000|2020-12-14 00:40:00|16523.7|16499.7|16519.4|16495.4|16526.1|16502.1|16518.1|16494.1|0
1607906700000|2020-12-14 00:45:00|16519.8|16495.8|16571.6|16547.6|16571.6|16547.6|16508.9|16484.9|0
1607907000000|2020-12-14 00:50:00|16572|16548|16575.2|16551.2|16579.3|16555.3|16568.4|16544.4|0
1607907300000|2020-12-14 00:55:00|16574.8|16550.8|16555.6|16531.6|16575.2|16551.2|16553.6|16529.6|0
1607907600000|2020-12-14 01:00:00|16555.2|16531.2|16556.4|16546.4|16570.4|16560.4|16539.4|16529.4|3889
1607907900000|2020-12-14 01:05:00|16556.9|16546.9|16552.9|16542.9|16565.9|16555.9|16551.4|16541.4|1066
1607908200000|2020-12-14 01:10:00|16552.4|16542.4|16564.9|16554.9|16564.9|16554.9|16550.9|16540.9|588
1607908500000|2020-12-14 01:15:00|16562.4|16552.4|16550.4|16540.4|16565.9|16555.9|16549.4|16539.4|1764
1607908800000|2020-12-14 01:20:00|16549.4|16539.4|16543.9|16533.9|16558.9|16548.9|16540.4|16530.4|940
1607909100000|2020-12-14 01:25:00|16543.4|16533.4|16552.4|16542.4|16571.9|16561.9|16543.4|16533.4|1741
1607909400000|2020-12-14 01:30:00|16542.9|16532.9|16583.4|16573.4|16587.4|16577.4|16529.9|16519.9|14699
1607909700000|2020-12-14 01:35:00|16581.4|16571.4|16629.9|16619.9|16633.9|16623.9|16564.9|16554.9|8319
1607910000000|2020-12-14 01:40:00|16630.4|16620.4|16657.4|16647.4|16666.4|16656.4|16625.9|16615.9|8477
1607910300000|2020-12-14 01:45:00|16656.9|16646.9|16652.9|16642.9|16659.9|16649.9|16633.9|16623.9|5561
1607910600000|2020-12-14 01:50:00|16653.9|16643.9|16628.9|16618.9|16664.9|16654.9|16624.9|16614.9|4942
1607910900000|2020-12-14 01:55:00|16624.9|16614.9|16619.9|16609.9|16638.9|16628.9|16611.9|16601.9|2887
1607911200000|2020-12-14 02:00:00|16621.9|16611.9|16615.9|16605.9|16633.9|16623.9|16605.9|16595.9|3240
1607911500000|2020-12-14 02:05:00|16616.9|16606.9|16612.9|16602.9|16630.9|16620.9|16598.9|16588.9|4068
1607911800000|2020-12-14 02:10:00|16613.9|16603.9|16617.9|16607.9|16636.9|16626.9|16612.9|16602.9|3209
1607912100000|2020-12-14 02:15:00|16618.9|16608.9|16641.9|16631.9|16641.9|16631.9|16612.9|16602.9|3332
1607912400000|2020-12-14 02:20:00|16642.9|16632.9|16652.9|16642.9|16655.9|16645.9|16639.9|16629.9|3258
1607912700000|2020-12-14 02:25:00|16653.9|16643.9|16657.9|16647.9|16673.9|16663.9|16644.9|16634.9|3299
1607913000000|2020-12-14 02:30:00|16658.9|16648.9|16664.9|16654.9|16668.9|16658.9|16638.9|16628.9|2300
1607913300000|2020-12-14 02:35:00|16663.9|16653.9|16645.9|16635.9|16673.9|16663.9|16645.9|16635.9|1951
1607913600000|2020-12-14 02:40:00|16644.9|16634.9|16641.9|16631.9|16660.9|16650.9|16640.9|16630.9|1805
1607913900000|2020-12-14 02:45:00|16642.9|16632.9|16645.9|16635.9|16649.9|16639.9|16636.9|16626.9|1928
1607914200000|2020-12-14 02:50:00|16646.9|16636.9|16644.9|16634.9|16657.9|16647.9|16638.9|16628.9|1673
1607914500000|2020-12-14 02:55:00|16643.9|16633.9|16656.9|16646.9|16657.9|16647.9|16640.9|16630.9|2559
1607914800000|2020-12-14 03:00:00|16657.9|16647.9|16662.9|16652.9|16663.9|16653.9|16636.9|16626.9|2419
1607915100000|2020-12-14 03:05:00|16661.9|16651.9|16635.9|16625.9|16663.9|16653.9|16634.9|16624.9|2104
1607915400000|2020-12-14 03:10:00|16634.9|16624.9|16630.9|16620.9|16635.9|16625.9|16619.9|16609.9|2501
1607915700000|2020-12-14 03:15:00|16629.9|16619.9|16637.9|16627.9|16646.9|16636.9|16627.9|16617.9|1793
1607916000000|2020-12-14 03:20:00|16636.9|16626.9|16655.9|16645.9|16656.9|16646.9|16635.9|16625.9|1621
1607916300000|2020-12-14 03:25:00|16654.9|16644.9|16656.9|16646.9|16662.9|16652.9|16652.9|16642.9|1683
1607916600000|2020-12-14 03:30:00|16657.9|16647.9|16657.9|16647.9|16660.9|16650.9|16653.9|16643.9|527
1607916900000|2020-12-14 03:35:00|16658.9|16648.9|16656.9|16646.9|16659.9|16649.9|16656.9|16646.9|364
1607917200000|2020-12-14 03:40:00|16658.9|16648.9|16660.9|16650.9|16661.9|16651.9|16655.9|16645.9|446
1607917500000|2020-12-14 03:45:00|16661.9|16651.9|16658.9|16648.9|16662.9|16652.9|16658.9|16648.9|270
1607917800000|2020-12-14 03:50:00|16659.9|16649.9|16658.9|16648.9|16660.9|16650.9|16657.9|16647.9|206
1607918100000|2020-12-14 03:55:00|16659.9|16649.9|16660.9|16650.9|16660.9|16650.9|16657.9|16647.9|138
1607918400000|2020-12-14 04:00:00|16659.9|16649.9|16658.9|16648.9|16661.9|16651.9|16657.9|16647.9|257
1607918700000|2020-12-14 04:05:00|16659.9|16649.9|16657.9|16647.9|16661.9|16651.9|16657.9|16647.9|169
1607919000000|2020-12-14 04:10:00|16658.9|16648.9|16657.9|16647.9|16658.9|16648.9|16657.9|16647.9|22
1607919300000|2020-12-14 04:15:00|16658.9|16648.9|16658.9|16648.9|16658.9|16648.9|16655.9|16645.9|92
1607919600000|2020-12-14 04:20:00|16657.9|16647.9|16656.9|16646.9|16658.9|16648.9|16656.9|16646.9|64
1607919900000|2020-12-14 04:25:00|16657.9|16647.9|16656.9|16646.9|16657.9|16647.9|16656.9|16646.9|30
1607920200000|2020-12-14 04:30:00|16655.9|16645.9|16656.9|16646.9|16657.9|16647.9|16655.9|16645.9|63
1607920500000|2020-12-14 04:35:00|16657.9|16647.9|16657.9|16647.9|16658.9|16648.9|16656.9|16646.9|138
1607920800000|2020-12-14 04:40:00|16656.9|16646.9|16658.9|16648.9|16658.9|16648.9|16656.9|16646.9|52
1607921100000|2020-12-14 04:45:00|16659.9|16649.9|16659.9|16649.9|16660.9|16650.9|16657.9|16647.9|159
1607921400000|2020-12-14 04:50:00|16658.9|16648.9|16659.9|16649.9|16659.9|16649.9|16658.9|16648.9|97
1607921700000|2020-12-14 04:55:00|16660.9|16650.9|16661.9|16651.9|16661.9|16651.9|16657.9|16647.9|266
1607922000000|2020-12-14 05:00:00|16660.9|16650.9|16629.9|16619.9|16662.9|16652.9|16627.9|16617.9|3871
1607922300000|2020-12-14 05:05:00|16628.9|16618.9|16606.9|16596.9|16639.9|16629.9|16604.9|16594.9|4694
1607922600000|2020-12-14 05:10:00|16605.9|16595.9|16606.9|16596.9|16612.9|16602.9|16597.9|16587.9|4413
1607922900000|2020-12-14 05:15:00|16605.9|16595.9|16610.9|16600.9|16623.9|16613.9|16604.9|16594.9|3054
1607923200000|2020-12-14 05:20:00|16609.9|16599.9|16627.9|16617.9|16630.9|16620.9|16608.9|16598.9|1609
1607923500000|2020-12-14 05:25:00|16626.9|16616.9|16654.9|16644.9|16656.9|16646.9|16624.9|16614.9|2734
1607923800000|2020-12-14 05:30:00|16657.9|16647.9|16657.9|16647.9|16663.9|16653.9|16651.9|16641.9|3243
1607924100000|2020-12-14 05:35:00|16656.9|16646.9|16650.9|16640.9|16659.9|16649.9|16636.9|16626.9|1935
1607924400000|2020-12-14 05:40:00|16649.9|16639.9|16638.9|16628.9|16653.9|16643.9|16637.9|16627.9|1849
1607924700000|2020-12-14 05:45:00|16637.9|16627.9|16636.9|16626.9|16644.9|16634.9|16630.9|16620.9|1800
1607925000000|2020-12-14 05:50:00|16638.9|16628.9|16634.9|16624.9|16644.9|16634.9|16633.9|16623.9|905
1607925300000|2020-12-14 05:55:00|16633.9|16623.9|16630.9|16620.9|16636.9|16626.9|16621.9|16611.9|1153
1607925600000|2020-12-14 06:00:00|16629.9|16619.9|16674.9|16664.9|16674.9|16664.9|16626.9|16616.9|3045
1607925900000|2020-12-14 06:05:00|16675.9|16665.9|16661.9|16651.9|16676.9|16666.9|16649.9|16639.9|2615
1607926200000|2020-12-14 06:10:00|16660.9|16650.9|16669.9|16659.9|16673.9|16663.9|16657.9|16647.9|1418
1607926500000|2020-12-14 06:15:00|16671.9|16661.9|16680.9|16670.9|16683.9|16673.9|16668.9|16658.9|2407
1607926800000|2020-12-14 06:20:00|16681.9|16671.9|16679.9|16669.9|16683.9|16673.9|16667.9|16657.9|1246
1607927100000|2020-12-14 06:25:00|16680.9|16670.9|16671.9|16661.9|16683.9|16673.9|16665.9|16655.9|1460
1607927400000|2020-12-14 06:30:00|16670.9|16660.9|16682.9|16672.9|16686.9|16676.9|16670.9|16660.9|1853
1607927700000|2020-12-14 06:35:00|16681.9|16671.9|16683.9|16673.9|16686.9|16676.9|16672.9|16662.9|2578
1607928000000|2020-12-14 06:40:00|16682.9|16672.9|16680.9|16670.9|16695.9|16685.9|16677.9|16667.9|3480
1607928300000|2020-12-14 06:45:00|16681.9|16671.9|16690.9|16680.9|16691.9|16681.9|16673.9|16663.9|3777
1607928600000|2020-12-14 06:50:00|16691.9|16681.9|16689.9|16679.9|16694.9|16684.9|16680.9|16670.9|3565
1607928900000|2020-12-14 06:55:00|16686.9|16676.9|16672.9|16662.9|16689.9|16679.9|16670.9|16660.9|4382
1607929200000|2020-12-14 07:00:00|16671.9|16661.9|16676.9|16666.9|16681.9|16671.9|16668.9|16658.9|1474
1607929500000|2020-12-14 07:05:00|16677.9|16667.9|16678.9|16668.9|16682.9|16672.9|16677.9|16667.9|740
1607929800000|2020-12-14 07:10:00|16679.9|16669.9|16672.9|16662.9|16681.9|16671.9|16670.9|16660.9|756
1607930100000|2020-12-14 07:15:00|16673.9|16663.9|16680.9|16670.9|16683.9|16673.9|16671.9|16661.9|381
1607930400000|2020-12-14 07:20:00|16681.9|16671.9|16682.9|16672.9|16683.9|16673.9|16677.9|16667.9|340
1607930700000|2020-12-14 07:25:00|16683.9|16673.9|16684.9|16674.9|16685.9|16675.9|16681.9|16671.9|337
1607931000000|2020-12-14 07:30:00|16683.9|16673.9|16686.9|16676.9|16688.9|16678.9|16681.9|16671.9|410
1607931300000|2020-12-14 07:35:00|16685.9|16675.9|16691.9|16681.9|16692.9|16682.9|16683.9|16673.9|486
1607931600000|2020-12-14 07:40:00|16690.9|16680.9|16708.9|16698.9|16709.9|16699.9|16689.9|16679.9|1537
1607931900000|2020-12-14 07:45:00|16712.9|16702.9|16729.9|16719.9|16734.9|16724.9|16712.9|16702.9|1952
1607932200000|2020-12-14 07:50:00|16728.9|16718.9|16728.9|16718.9|16733.9|16723.9|16724.9|16714.9|1453
1607932500000|2020-12-14 07:55:00|16727.9|16717.9|16741.9|16731.9|16741.9|16731.9|16727.9|16717.9|1842
1607932800000|2020-12-14 08:00:00|16740.9|16730.9|16729.9|16717.9|16740.9|16730.9|16726.9|16715.9|1205
1607933100000|2020-12-14 08:05:00|16728.9|16718.9|16702.9|16690.9|16730.9|16719.9|16701.9|16690.9|936
1607933400000|2020-12-14 08:10:00|16703.9|16691.9|16712.9|16700.9|16713.9|16702.9|16700.9|16688.9|1006
1607933700000|2020-12-14 08:15:00|16711.9|16699.9|16711.9|16700.9|16728.9|16717.9|16710.9|16698.9|865
1607934000000|2020-12-14 08:20:00|16713.9|16701.9|16710.9|16699.9|16713.9|16701.9|16707.9|16695.9|370
1607934300000|2020-12-14 08:25:00|16709.9|16698.9|16717.9|16705.9|16727.9|16715.9|16707.9|16695.9|1224
1607934600000|2020-12-14 08:30:00|16726.7|16702.7|16738.7|16714.7|16739|16715|16725.9|16701.9|0
1607934900000|2020-12-14 08:35:00|16739|16715|16732.1|16708.1|16739|16715|16726|16702|319
1607935200000|2020-12-14 08:40:00|16732.5|16708.5|16726|16702|16735.3|16711.3|16725.6|16701.6|0
1607935500000|2020-12-14 08:45:00|16725.8|16701.8|16730|16706|16730|16706|16718.2|16694.2|0
1607935800000|2020-12-14 08:50:00|16729.8|16705.8|16723.5|16699.5|16733.3|16709.3|16720.7|16696.7|0
1607936100000|2020-12-14 08:55:00|16723.8|16699.8|16734.5|16710.5|16734.5|16710.5|16720.7|16696.7|0
1607936400000|2020-12-14 09:00:00|16708.9|16695.9|16710.9|16698.9|16716.9|16705.9|16705.9|16693.9|322
1607936700000|2020-12-14 09:05:00|16711.9|16699.9|16718.9|16707.9|16719.9|16707.9|16709.9|16697.9|251
1607937000000|2020-12-14 09:10:00|16719.9|16709.9|16720.9|16708.9|16725.9|16714.9|16712.9|16701.9|471
1607937300000|2020-12-14 09:15:00|16719.9|16707.9|16723.9|16712.9|16731.9|16720.9|16716.9|16705.9|624
1607937600000|2020-12-14 09:20:00|16722.9|16711.9|16724.9|16713.9|16726.9|16715.9|16722.9|16711.9|178
1607937900000|2020-12-14 09:25:00|16723.9|16712.9|16727.9|16716.9|16729.9|16718.9|16723.9|16712.9|225
1607938200000|2020-12-14 09:30:00|16726.9|16715.9|16714.9|16702.9|16727.9|16716.9|16713.9|16702.9|294
1607938500000|2020-12-14 09:35:00|16713.9|16703.9|16730.9|16718.9|16730.9|16718.9|16713.9|16702.9|194
1607938800000|2020-12-14 09:40:00|16729.9|16717.9|16735.9|16724.9|16735.9|16724.9|16725.9|16713.9|264
1607939100000|2020-12-14 09:45:00|16736.9|16725.9|16741.9|16730.9|16741.9|16730.9|16734.9|16722.9|214
1607939400000|2020-12-14 09:50:00|16742.9|16729.9|16738.9|16726.9|16745.9|16734.9|16730.9|16719.9|494
1607939700000|2020-12-14 09:55:00|16739.9|16727.9|16740.9|16728.9|16741.9|16730.9|16736.9|16724.9|231
1607940000000|2020-12-14 10:00:00|16739.9|16727.9|16738.9|16726.9|16740.9|16728.9|16733.9|16722.9|128
1607940300000|2020-12-14 10:05:00|16737.9|16725.9|16734.9|16722.9|16739.9|16728.9|16733.9|16722.9|33
1607940600000|2020-12-14 10:10:00|16733.9|16721.9|16731.9|16719.9|16733.9|16721.9|16728.9|16717.9|64
1607940900000|2020-12-14 10:15:00|16732.9|16720.9|16725.9|16714.9|16733.9|16721.9|16724.9|16713.9|123
1607941200000|2020-12-14 10:20:00|16726.9|16715.9|16732.9|16721.9|16734.9|16723.9|16725.9|16714.9|114
1607941500000|2020-12-14 10:25:00|16733.9|16722.9|16725.9|16713.9|16733.9|16722.9|16725.9|16713.9|78
1607941800000|2020-12-14 10:30:00|16726.9|16715.9|16729.9|16717.9|16730.9|16719.9|16726.9|16714.9|71
1607942100000|2020-12-14 10:35:00|16728.9|16716.9|16729.9|16718.9|16730.9|16718.9|16725.9|16714.9|81
1607942400000|2020-12-14 10:40:00|16728.9|16716.9|16727.9|16716.9|16729.9|16717.9|16724.9|16713.9|71
1607942700000|2020-12-14 10:45:00|16728.9|16717.9|16727.9|16715.9|16729.9|16717.9|16726.9|16715.9|15
1607943000000|2020-12-14 10:50:00|16726.9|16716.9|16728.9|16716.9|16728.9|16716.9|16723.9|16712.9|36
1607943300000|2020-12-14 10:55:00|16727.9|16715.9|16728.9|16716.9|16729.9|16717.9|16727.9|16715.9|10
1607943600000|2020-12-14 11:00:00|16727.9|16715.9|16731.9|16719.9|16732.9|16720.9|16726.9|16714.9|80
1607943900000|2020-12-14 11:05:00|16730.9|16717.9|16729.9|16716.9|16730.9|16718.9|16727.9|16715.9|71
1607944200000|2020-12-14 11:10:00|16728.9|16717.9|16728.9|16716.9|16729.9|16717.9|16727.9|16715.9|89
1607944500000|2020-12-14 11:15:00|16727.9|16715.9|16727.9|16715.9|16730.9|16718.9|16727.9|16715.9|46
1607944800000|2020-12-14 11:20:00|16726.9|16714.9|16725.9|16713.9|16726.9|16715.9|16723.9|16711.9|72
1607945100000|2020-12-14 11:25:00|16724.9|16712.9|16725.9|16713.9|16725.9|16714.9|16722.9|16710.9|59
1607945400000|2020-12-14 11:30:00|16726.9|16715.9|16728.9|16716.9|16730.9|16719.9|16725.9|16714.9|186
1607945700000|2020-12-14 11:35:00|16729.9|16715.9|16728.9|16716.9|16730.9|16719.9|16728.9|16715.9|35
1607946000000|2020-12-14 11:40:00|16729.9|16717.9|16729.9|16718.9|16731.9|16720.9|16728.9|16716.9|197
1607946300000|2020-12-14 11:45:00|16730.9|16719.9|16730.9|16718.9|16736.9|16724.9|16730.9|16718.9|111
1607946600000|2020-12-14 11:50:00|16729.9|16719.9|16731.9|16718.9|16733.9|16721.9|16729.9|16718.9|32
1607946900000|2020-12-14 11:55:00|16732.9|16719.9|16732.9|16720.9|16733.9|16722.9|16731.9|16719.9|13
1607947200000|2020-12-14 12:00:00|16731.9|16719.9|16728.9|16716.9|16731.9|16719.9|16726.9|16715.9|33
1607947500000|2020-12-14 12:05:00|16727.9|16715.9|16727.9|16716.9|16730.9|16718.9|16726.9|16715.9|27
1607947800000|2020-12-14 12:10:00|16728.9|16717.9|16730.9|16718.9|16731.9|16720.9|16727.9|16716.9|71
1607948100000|2020-12-14 12:15:00|16731.9|16719.9|16730.9|16718.9|16731.9|16720.9|16729.9|16717.9|113
1607948400000|2020-12-14 12:20:00|16729.9|16717.9|16729.9|16717.9|16729.9|16717.9|16726.9|16715.9|22
1607948700000|2020-12-14 12:25:00|16728.9|16716.9|16732.9|16720.9|16732.9|16720.9|16728.9|16716.9|51
1607949000000|2020-12-14 12:30:00|16731.9|16721.9|16734.9|16722.9|16734.9|16722.9|16731.9|16720.9|17
1607949300000|2020-12-14 12:35:00|16735.9|16723.9|16732.9|16721.9|16736.9|16724.9|16730.9|16718.9|345
1607949600000|2020-12-14 12:40:00|16733.9|16722.9|16733.9|16721.9|16735.9|16724.9|16728.9|16717.9|233
1607949900000|2020-12-14 12:45:00|16734.9|16722.9|16731.9|16719.9|16734.9|16722.9|16730.9|16718.9|71
1607950200000|2020-12-14 12:50:00|16730.9|16718.9|16730.9|16718.9|16730.9|16718.9|16728.9|16717.9|22
1607950500000|2020-12-14 12:55:00|16729.9|16717.9|16729.9|16717.9|16731.9|16719.9|16728.9|16717.9|19
1607950800000|2020-12-14 13:00:00|16728.9|16718.9|16727.9|16716.9|16729.9|16718.9|16724.9|16713.9|78
1607951100000|2020-12-14 13:05:00|16728.9|16715.9|16726.9|16714.9|16728.9|16716.9|16724.9|16713.9|48
1607951400000|2020-12-14 13:10:00|16725.9|16715.9|16720.9|16709.9|16728.9|16716.9|16718.9|16706.9|89
1607951700000|2020-12-14 13:15:00|16719.9|16708.9|16721.9|16709.9|16721.9|16709.9|16715.9|16704.9|47
1607952000000|2020-12-14 13:20:00|16720.9|16708.9|16724.9|16712.9|16724.9|16712.9|16720.9|16708.9|14
1607952300000|2020-12-14 13:25:00|16723.9|16711.9|16723.9|16711.9|16725.9|16714.9|16722.9|16711.9|43
1607952600000|2020-12-14 13:30:00|16722.9|16710.9|16722.9|16710.9|16724.9|16712.9|16719.9|16707.9|69
1607952900000|2020-12-14 13:35:00|16721.9|16711.9|16720.9|16708.9|16721.9|16711.9|16719.9|16708.9|30
1607953200000|2020-12-14 13:40:00|16721.9|16709.9|16722.9|16710.9|16722.9|16710.9|16720.9|16709.9|13
1607953500000|2020-12-14 13:45:00|16721.9|16711.9|16723.9|16711.9|16723.9|16712.9|16721.9|16710.9|35
1607953800000|2020-12-14 13:50:00|16722.9|16710.9|16721.9|16710.9|16723.9|16712.9|16720.9|16709.9|40
1607954100000|2020-12-14 13:55:00|16722.9|16709.9|16726.9|16715.9|16726.9|16715.9|16721.9|16709.9|142
1607954400000|2020-12-14 14:00:00|16725.9|16714.9|16723.9|16711.9|16726.9|16715.9|16723.9|16711.9|72
1607954700000|2020-12-14 14:05:00|16724.9|16712.9|16726.9|16714.9|16729.9|16718.9|16722.9|16711.9|94
1607955000000|2020-12-14 14:10:00|16725.9|16715.9|16727.9|16715.9|16731.9|16720.9|16725.9|16714.9|102
1607955300000|2020-12-14 14:15:00|16726.9|16716.9|16724.9|16713.9|16727.9|16716.9|16723.9|16712.9|36
1607955600000|2020-12-14 14:20:00|16723.9|16712.9|16726.9|16714.9|16727.9|16716.9|16720.9|16708.9|63
1607955900000|2020-12-14 14:25:00|16725.9|16713.9|16723.9|16711.9|16727.9|16716.9|16721.9|16710.9|60
1607956200000|2020-12-14 14:30:00|16722.9|16710.9|16719.9|16707.9|16730.9|16719.9|16717.9|16706.9|445
1607956500000|2020-12-14 14:35:00|16720.9|16708.9|16721.9|16710.9|16724.9|16713.9|16717.9|16706.9|242
1607956800000|2020-12-14 14:40:00|16720.9|16709.9|16711.9|16699.9|16722.9|16710.9|16709.9|16698.9|300
1607957100000|2020-12-14 14:45:00|16710.9|16700.9|16708.9|16696.9|16715.9|16704.9|16706.9|16695.9|254
1607957400000|2020-12-14 14:50:00|16707.9|16697.9|16709.9|16698.9|16712.9|16701.9|16704.9|16693.9|172
1607957700000|2020-12-14 14:55:00|16710.9|16697.9|16711.9|16699.9|16712.9|16701.9|16703.9|16692.9|130
1607958000000|2020-12-14 15:00:00|16712.9|16700.9|16710.9|16699.9|16713.9|16702.9|16705.9|16693.9|105
1607958300000|2020-12-14 15:05:00|16709.9|16698.9|16708.9|16696.9|16713.9|16701.9|16708.9|16696.9|98
1607958600000|2020-12-14 15:10:00|16707.9|16695.9|16709.9|16697.9|16711.9|16700.9|16703.9|16692.9|121
1607958900000|2020-12-14 15:15:00|16708.9|16698.9|16714.9|16702.9|16715.9|16704.9|16708.9|16696.9|56
1607959200000|2020-12-14 15:20:00|16713.9|16701.9|16711.9|16699.9|16713.9|16701.9|16706.9|16695.9|55
1607959500000|2020-12-14 15:25:00|16710.9|16700.9|16716.9|16705.9|16716.9|16705.9|16710.9|16699.9|78
1607959800000|2020-12-14 15:30:00|16715.9|16704.9|16713.9|16702.9|16716.9|16705.9|16712.9|16701.9|72
1607960100000|2020-12-14 15:35:00|16714.9|16703.9|16714.9|16702.9|16716.9|16705.9|16713.9|16701.9|31
1607960400000|2020-12-14 15:40:00|16715.9|16703.9|16716.9|16704.9|16717.9|16706.9|16714.9|16703.9|67
1607960700000|2020-12-14 15:45:00|16715.9|16705.9|16712.9|16700.9|16716.9|16705.9|16710.9|16699.9|137
1607961000000|2020-12-14 15:50:00|16711.9|16701.9|16710.9|16698.9|16714.9|16703.9|16708.9|16696.9|261
1607961300000|2020-12-14 15:55:00|16711.9|16699.9|16704.9|16693.9|16711.9|16699.9|16704.9|16692.9|192
1607961600000|2020-12-14 16:00:00|16706.9|16694.9|16703.9|16691.9|16706.9|16694.9|16695.9|16684.9|305
1607961900000|2020-12-14 16:05:00|16704.9|16692.9|16700.9|16689.9|16710.9|16699.9|16700.9|16688.9|119
1607962200000|2020-12-14 16:10:00|16701.9|16688.9|16703.9|16692.9|16708.9|16697.9|16699.9|16688.9|143
1607962500000|2020-12-14 16:15:00|16702.9|16691.9|16711.9|16700.9|16712.9|16701.9|16702.9|16691.9|249
1607962800000|2020-12-14 16:20:00|16712.9|16701.9|16709.9|16698.9|16712.9|16701.9|16708.9|16697.9|179
1607963100000|2020-12-14 16:25:00|16708.9|16697.9|16701.9|16690.9|16710.9|16699.9|16700.9|16689.9|168
1607963400000|2020-12-14 16:30:00|16700.9|16689.9|16697.9|16685.9|16701.9|16690.9|16695.9|16684.9|341
1607963700000|2020-12-14 16:35:00|16698.9|16686.9|16691.9|16680.9|16699.9|16687.9|16690.9|16679.9|328
1607964000000|2020-12-14 16:40:00|16690.9|16679.9|16694.9|16682.9|16697.9|16685.9|16690.9|16679.9|69
1607964300000|2020-12-14 16:45:00|16693.9|16681.9|16700.9|16688.9|16700.9|16689.9|16692.9|16681.9|61
1607964600000|2020-12-14 16:50:00|16699.9|16687.9|16701.9|16689.9|16701.9|16690.9|16698.9|16687.9|90
1607964900000|2020-12-14 16:55:00|16700.9|16690.9|16701.9|16690.9|16702.9|16691.9|16698.9|16687.9|36
1607965200000|2020-12-14 17:00:00|16702.9|16691.9|16704.9|16692.9|16705.9|16694.9|16699.9|16688.9|309
1607965500000|2020-12-14 17:05:00|16703.9|16691.9|16701.9|16689.9|16705.9|16694.9|16700.9|16689.9|78
1607965800000|2020-12-14 17:10:00|16702.9|16690.9|16703.9|16691.9|16703.9|16691.9|16699.9|16688.9|50
1607966100000|2020-12-14 17:15:00|16702.9|16690.9|16697.9|16685.9|16705.9|16693.9|16697.9|16685.9|57
1607966400000|2020-12-14 17:20:00|16698.9|16686.9|16694.9|16682.9|16698.9|16687.9|16693.9|16681.9|133
1607966700000|2020-12-14 17:25:00|16693.9|16681.9|16694.9|16683.9|16695.9|16684.9|16690.9|16679.9|104
1607967000000|2020-12-14 17:30:00|16695.9|16684.9|16693.9|16682.9|16695.9|16684.9|16691.9|16680.9|37
1607967300000|2020-12-14 17:35:00|16694.9|16683.9|16692.9|16681.9|16694.9|16683.9|16691.9|16680.9|56
1607967600000|2020-12-14 17:40:00|16693.9|16680.9|16689.9|16677.9|16693.9|16680.9|16686.9|16675.9|190
1607967900000|2020-12-14 17:45:00|16688.9|16676.9|16687.9|16675.9|16689.9|16677.9|16686.9|16675.9|88
1607968200000|2020-12-14 17:50:00|16688.9|16676.9|16689.9|16677.9|16689.9|16678.9|16686.9|16675.9|85
1607968500000|2020-12-14 17:55:00|16688.9|16678.9|16689.9|16677.9|16689.9|16678.9|16684.9|16673.9|186
1607968800000|2020-12-14 18:00:00|16688.9|16678.9|16691.9|16679.9|16693.9|16682.9|16688.9|16677.9|76
1607969100000|2020-12-14 18:05:00|16690.9|16678.9|16682.9|16671.9|16690.9|16678.9|16682.9|16671.9|208
1607969400000|2020-12-14 18:10:00|16684.9|16672.9|16689.9|16677.9|16696.9|16684.9|16682.9|16671.9|709
1607969700000|2020-12-14 18:15:00|16688.9|16676.9|16696.9|16684.9|16696.9|16685.9|16687.9|16676.9|137
1607970000000|2020-12-14 18:20:00|16695.9|16683.9|16694.9|16683.9|16696.9|16685.9|16694.9|16682.9|34
1607970300000|2020-12-14 18:25:00|16695.9|16684.9|16695.9|16684.9|16698.9|16687.9|16695.9|16684.9|67
1607970600000|2020-12-14 18:30:00|16696.9|16685.9|16700.9|16688.9|16701.9|16690.9|16695.9|16685.9|113
1607970900000|2020-12-14 18:35:00|16699.9|16689.9|16702.9|16690.9|16702.9|16691.9|16698.9|16687.9|29
1607971200000|2020-12-14 18:40:00|16703.9|16691.9|16701.9|16690.9|16703.9|16692.9|16700.9|16689.9|57
1607971500000|2020-12-14 18:45:00|16700.9|16689.9|16701.9|16689.9|16701.9|16690.9|16694.9|16683.9|139
1607971800000|2020-12-14 18:50:00|16700.9|16690.9|16707.9|16695.9|16707.9|16696.9|16700.9|16688.9|70
1607972100000|2020-12-14 18:55:00|16706.9|16696.9|16706.9|16694.9|16708.9|16697.9|16704.9|16693.9|41
1607972400000|2020-12-14 19:00:00|16707.9|16695.9|16703.9|16691.9|16708.9|16697.9|16698.9|16687.9|47
1607972700000|2020-12-14 19:05:00|16702.9|16692.9|16704.9|16693.9|16707.9|16695.9|16702.9|16691.9|42
1607973000000|2020-12-14 19:10:00|16705.9|16694.9|16702.9|16691.9|16706.9|16695.9|16701.9|16690.9|40
1607973300000|2020-12-14 19:15:00|16703.9|16690.9|16704.9|16692.9|16707.9|16695.9|16699.9|16688.9|76
1607973600000|2020-12-14 19:20:00|16703.9|16693.9|16706.9|16694.9|16706.9|16694.9|16701.9|16690.9|26
1607973900000|2020-12-14 19:25:00|16705.9|16693.9|16705.9|16693.9|16707.9|16696.9|16704.9|16693.9|55
1607974200000|2020-12-14 19:30:00|16704.9|16692.9|16696.9|16685.9|16704.9|16692.9|16694.9|16682.9|40
1607974500000|2020-12-14 19:35:00|16697.9|16686.9|16695.9|16684.9|16698.9|16687.9|16692.9|16681.9|82
1607974800000|2020-12-14 19:40:00|16696.9|16683.9|16698.9|16688.9|16699.9|16688.9|16695.9|16683.9|25
1607975100000|2020-12-14 19:45:00|16698.4|16688.4|16699.9|16689.9|16700.4|16690.4|16696.9|16686.9|16
1607975400000|2020-12-14 19:50:00|16700.4|16690.4|16701.9|16691.9|16701.9|16691.9|16697.9|16687.9|24
1607975700000|2020-12-14 19:55:00|16701.4|16691.4|16700.9|16690.9|16702.4|16692.4|16700.4|16690.4|8
1607976000000|2020-12-14 20:00:00|16701.4|16691.4|16701.9|16691.9|16702.4|16692.4|16698.4|16688.4|28
1607976300000|2020-12-14 20:05:00|16702.4|16692.4|16698.9|16688.9|16702.4|16692.4|16698.4|16688.4|10
1607976600000|2020-12-14 20:10:00|16699.4|16689.4|16699.4|16689.4|16701.9|16691.9|16699.4|16689.4|43
1607976900000|2020-12-14 20:15:00|16698.9|16688.9|16699.4|16689.4|16700.4|16690.4|16698.4|16688.4|28
1607977200000|2020-12-14 20:20:00|16699.9|16689.9|16698.9|16688.9|16699.9|16689.9|16697.4|16687.4|68
1607977500000|2020-12-14 20:25:00|16699.4|16689.4|16696.9|16686.9|16700.4|16690.4|16696.4|16686.4|23
1607977800000|2020-12-14 20:30:00|16696.4|16686.4|16687.4|16677.4|16696.9|16686.9|16685.4|16675.4|118
1607978100000|2020-12-14 20:35:00|16686.9|16676.9|16682.9|16672.9|16687.4|16677.4|16681.9|16671.9|191
1607978400000|2020-12-14 20:40:00|16682.4|16672.4|16684.4|16674.4|16685.4|16675.4|16680.4|16670.4|194
1607978700000|2020-12-14 20:45:00|16683.9|16673.9|16686.9|16676.9|16689.4|16679.4|16681.4|16671.4|150
1607979000000|2020-12-14 20:50:00|16687.4|16677.4|16689.4|16679.4|16689.4|16679.4|16682.4|16672.4|98
1607979300000|2020-12-14 20:55:00|16688.9|16678.9|16688.9|16678.9|16708.4|16698.4|16688.4|16678.4|1104
1607979600000|2020-12-14 21:00:00|16689.4|16679.4|16680.4|16670.4|16691.9|16681.9|16680.4|16670.4|85
1607979900000|2020-12-14 21:05:00|16679.9|16669.9|16679.9|16669.9|16679.9|16669.9|16679.9|16669.9|40
1607980200000|2020-12-14 21:10:00|16679.4|16669.4|16673.9|16663.9|16679.9|16669.9|16672.4|16662.4|345
1607980500000|2020-12-14 21:15:00|16682.9|16658.9|16684.7|16660.7|16686.7|16662.7|16681|16657|0
1607980800000|2020-12-14 21:20:00|16684.8|16660.8|16683.2|16659.2|16684.8|16660.8|16682.9|16658.9|0
1607981100000|2020-12-14 21:25:00|16683|16659|16683.7|16659.7|16684.3|16660.3|16683|16659|0
1607981400000|2020-12-14 21:30:00|16684.3|16660.3|16686.8|16662.8|16689.4|16665.4|16680.8|16656.8|0
1607981700000|2020-12-14 21:35:00|16686|16662|16683.4|16659.4|16686|16662|16682.5|16658.5|0
1607982000000|2020-12-14 21:40:00|16682.5|16658.5|16681.7|16657.7|16683.4|16659.4|16681.7|16657.7|0
1607982300000|2020-12-14 21:45:00|16682.5|16658.5|16680.8|16656.8|16683.4|16659.4|16679.1|16655.1|0
1607982600000|2020-12-14 21:50:00|16681.7|16657.7|16686.8|16662.8|16688.5|16664.5|16680.8|16656.8|0
1607982900000|2020-12-14 21:55:00|16686|16662|16687.2|16663.2|16689.4|16665.4|16685.1|16661.1|0
1607983200000|2020-12-14 22:00:00|16688.1|16664.1|16685.9|16661.9|16688.1|16664.1|16685.9|16661.9|0
1607983500000|2020-12-14 22:05:00|16686.1|16662.1|16684.8|16660.8|16686.1|16662.1|16683.8|16659.8|0
1607983800000|2020-12-14 22:10:00|16684.7|16660.7|16685.2|16661.2|16685.2|16661.2|16683.9|16659.9|0
1607984100000|2020-12-14 22:15:00|16685.3|16661.3|16684.7|16660.7|16686|16662|16684.7|16660.7|0
1607984400000|2020-12-14 22:20:00|16684.9|16660.9|16686.6|16662.6|16686.6|16662.6|16683.2|16659.2|0
1607984700000|2020-12-14 22:25:00|16685|16661|16684.9|16660.9|16685|16661|16683.7|16659.7|0
1607985000000|2020-12-14 22:30:00|16685.2|16661.2|16685.2|16661.2|16685.6|16661.6|16684.9|16660.9|0
1607985300000|2020-12-14 22:35:00|16684.8|16660.8|16684.1|16660.1|16685|16661|16684.1|16660.1|0
1607985600000|2020-12-14 22:40:00|16684.6|16660.6|16682.2|16658.2|16684.6|16660.6|16681.8|16657.8|0
1607985900000|2020-12-14 22:45:00|16681.8|16657.8|16681.8|16657.8|16682.1|16658.1|16681.7|16657.7|0
1607986200000|2020-12-14 22:50:00|16681.7|16657.7|16685.8|16661.8|16687|16663|16680.9|16656.9|0
1607986500000|2020-12-14 22:55:00|16685.7|16661.7|16685.4|16661.4|16685.7|16661.7|16683.2|16659.2|0
1607986800000|2020-12-14 23:00:00|16694.4|16670.4|16687.4|16663.4|16694.9|16670.9|16685.8|16661.8|0
1607987100000|2020-12-14 23:05:00|16686.9|16662.9|16681.4|16657.4|16689.5|16665.5|16680.9|16656.9|0
1607987400000|2020-12-14 23:10:00|16682.2|16658.2|16690|16666|16690|16666|16681.4|16657.4|0
1607987700000|2020-12-14 23:15:00|16690.8|16666.8|16685.8|16661.8|16696.8|16672.8|16683.3|16659.3|0
1607988000000|2020-12-14 23:20:00|16687.6|16663.6|16687.6|16663.6|16689.7|16665.7|16684.1|16660.1|0
1607988300000|2020-12-14 23:25:00|16688|16664|16687.5|16663.5|16688.4|16664.4|16685.4|16661.4|0
1607988600000|2020-12-14 23:30:00|16688.4|16664.4|16693.6|16669.6|16695.3|16671.3|16687.1|16663.1|0
1607988900000|2020-12-14 23:35:00|16693.1|16669.1|16686.7|16662.7|16694.4|16670.4|16686.7|16662.7|0
1607989200000|2020-12-14 23:40:00|16685.8|16661.8|16687.5|16663.5|16690.1|16666.1|16685|16661|0
1607989500000|2020-12-14 23:45:00|16687.6|16663.6|16677.3|16653.3|16691.9|16667.9|16677.3|16653.3|0
1607989800000|2020-12-14 23:50:00|16678.2|16654.2|16685.3|16661.3|16687|16663|16678.2|16654.2|0
1607990100000|2020-12-14 23:55:00|16685.7|16661.7|16687|16663|16689.6|16665.6|16684.4|16660.4|0
1607990400000|2020-12-15 00:00:00|16687.8|16663.8|16691.1|16667.1|16693.7|16669.7|16684.4|16660.4|0
1607990700000|2020-12-15 00:05:00|16691.5|16667.5|16691.1|16667.1|16693.7|16669.7|16689.4|16665.4|0
1607991000000|2020-12-15 00:10:00|16691.5|16667.5|16686.8|16662.8|16693.7|16669.7|16685.1|16661.1|0
1607991300000|2020-12-15 00:15:00|16685.9|16661.9|16681.4|16657.4|16687.5|16663.5|16678.6|16654.6|0
1607991600000|2020-12-15 00:20:00|16681|16657|16688.3|16664.3|16688.3|16664.3|16677.7|16653.7|0
1607991900000|2020-12-15 00:25:00|16688.7|16664.7|16692|16668|16692.4|16668.4|16685.1|16661.1|0
1607992200000|2020-12-15 00:30:00|16691.6|16667.6|16697|16673|16697|16673|16688.5|16664.5|0
1607992500000|2020-12-15 00:35:00|16697.4|16673.4|16690.8|16666.8|16700.6|16676.6|16689.2|16665.2|0
1607992800000|2020-12-15 00:40:00|16690.6|16666.6|16690.8|16666.8|16692.1|16668.1|16688.7|16664.7|0
1607993100000|2020-12-15 00:45:00|16691|16667|16700.3|16676.3|16700.7|16676.7|16690.8|16666.8|0
1607993400000|2020-12-15 00:50:00|16700.1|16676.1|16699|16675|16700.3|16676.3|16697.4|16673.4|0
1607993700000|2020-12-15 00:55:00|16698.8|16674.8|16694.9|16670.9|16699.9|16675.9|16694|16670|0
1607994000000|2020-12-15 01:00:00|16682.1|16672.1|16674.6|16664.6|16692.1|16682.1|16673.1|16663.1|1244
1607994300000|2020-12-15 01:05:00|16674.1|16664.1|16677.6|16667.6|16680.6|16670.6|16672.6|16662.6|622
1607994600000|2020-12-15 01:10:00|16677.1|16667.1|16678.1|16668.1|16682.1|16672.1|16673.1|16663.1|629
1607994900000|2020-12-15 01:15:00|16678.6|16668.6|16674.6|16664.6|16690.6|16680.6|16667.1|16657.1|1149
1607995200000|2020-12-15 01:20:00|16674.1|16664.1|16668.6|16658.6|16682.6|16672.6|16668.6|16658.6|770
1607995500000|2020-12-15 01:25:00|16668.1|16658.1|16664.1|16654.1|16668.6|16658.6|16657.1|16647.1|797
1607995800000|2020-12-15 01:30:00|16665.1|16655.1|16620.6|16610.6|16665.1|16655.1|16620.1|16610.1|10909
1607996100000|2020-12-15 01:35:00|16620.1|16610.1|16567.6|16557.6|16621.6|16611.6|16561.6|16551.6|9806
1607996400000|2020-12-15 01:40:00|16566.1|16556.1|16512.1|16502.1|16566.1|16556.1|16510.1|16500.1|9890
1607996700000|2020-12-15 01:45:00|16514.6|16504.6|16522.6|16512.6|16536.6|16526.6|16501.6|16491.6|8084
1607997000000|2020-12-15 01:50:00|16519.6|16509.6|16524.6|16514.6|16546.6|16536.6|16496.6|16486.6|5938
1607997300000|2020-12-15 01:55:00|16525.6|16515.6|16517.6|16507.6|16525.6|16515.6|16492.6|16482.6|4824
1607997600000|2020-12-15 02:00:00|16514.6|16504.6|16508.6|16498.6|16523.6|16513.6|16502.6|16492.6|5041
1607997900000|2020-12-15 02:05:00|16509.6|16499.6|16509.6|16499.6|16521.6|16511.6|16501.6|16491.6|4405
1607998200000|2020-12-15 02:10:00|16510.6|16500.6|16547.6|16537.6|16548.6|16538.6|16501.6|16491.6|3845
1607998500000|2020-12-15 02:15:00|16548.6|16538.6|16540.6|16530.6|16552.6|16542.6|16532.6|16522.6|2603
1607998800000|2020-12-15 02:20:00|16541.6|16531.6|16547.6|16537.6|16547.6|16537.6|16523.6|16513.6|2636
1607999100000|2020-12-15 02:25:00|16545.6|16535.6|16595.6|16585.6|16599.6|16589.6|16540.6|16530.6|4898
1607999400000|2020-12-15 02:30:00|16597.6|16587.6|16582.6|16572.6|16598.6|16588.6|16575.6|16565.6|3702
1607999700000|2020-12-15 02:35:00|16583.6|16573.6|16600.6|16590.6|16601.6|16591.6|16579.6|16569.6|3532
1608000000000|2020-12-15 02:40:00|16599.6|16589.6|16585.6|16575.6|16601.6|16591.6|16583.6|16573.6|1792
1608000300000|2020-12-15 02:45:00|16586.6|16576.6|16579.6|16569.6|16599.6|16589.6|16579.6|16569.6|1763
1608000600000|2020-12-15 02:50:00|16578.6|16568.6|16579.6|16569.6|16591.6|16581.6|16577.6|16567.6|1942
1608000900000|2020-12-15 02:55:00|16580.6|16570.6|16592.6|16582.6|16596.6|16586.6|16577.6|16567.6|2620
1608001200000|2020-12-15 03:00:00|16593.6|16583.6|16592.6|16582.6|16593.6|16583.6|16574.6|16564.6|1964
1608001500000|2020-12-15 03:05:00|16595.6|16585.6|16584.6|16574.6|16596.6|16586.6|16578.6|16568.6|1254
1608001800000|2020-12-15 03:10:00|16583.6|16573.6|16584.6|16574.6|16596.6|16586.6|16575.6|16565.6|1642
1608002100000|2020-12-15 03:15:00|16583.6|16573.6|16588.6|16578.6|16598.6|16588.6|16577.6|16567.6|1889
1608002400000|2020-12-15 03:20:00|16587.6|16577.6|16574.6|16564.6|16588.6|16578.6|16560.6|16550.6|2127
1608002700000|2020-12-15 03:25:00|16575.6|16565.6|16581.6|16571.6|16588.6|16578.6|16565.6|16555.6|2656
1608003000000|2020-12-15 03:30:00|16578.6|16568.6|16578.6|16568.6|16583.6|16573.6|16578.6|16568.6|214
1608003300000|2020-12-15 03:35:00|16579.6|16569.6|16573.6|16563.6|16583.6|16573.6|16573.6|16563.6|233
1608003600000|2020-12-15 03:40:00|16574.6|16564.6|16571.6|16561.6|16574.6|16564.6|16570.6|16560.6|297
1608003900000|2020-12-15 03:45:00|16572.6|16562.6|16569.6|16559.6|16573.6|16563.6|16568.6|16558.6|367
1608004200000|2020-12-15 03:50:00|16568.6|16558.6|16568.6|16558.6|16569.6|16559.6|16566.6|16556.6|306
1608004500000|2020-12-15 03:55:00|16569.6|16559.6|16572.6|16562.6|16574.6|16564.6|16567.6|16557.6|125
1608004800000|2020-12-15 04:00:00|16574.6|16564.6|16581.6|16571.6|16581.6|16571.6|16573.6|16563.6|522
1608005100000|2020-12-15 04:05:00|16580.6|16570.6|16581.6|16571.6|16581.6|16571.6|16579.6|16569.6|111
1608005400000|2020-12-15 04:10:00|16582.6|16572.6|16584.6|16574.6|16585.6|16575.6|16581.6|16571.6|147
1608005700000|2020-12-15 04:15:00|16585.6|16575.6|16583.6|16573.6|16587.6|16577.6|16583.6|16573.6|122
1608006000000|2020-12-15 04:20:00|16582.6|16572.6|16582.6|16572.6|16584.6|16574.6|16580.6|16570.6|195
1608006300000|2020-12-15 04:25:00|16581.6|16571.6|16584.6|16574.6|16586.6|16576.6|16580.6|16570.6|116
1608006600000|2020-12-15 04:30:00|16585.6|16575.6|16586.6|16576.6|16587.6|16577.6|16583.6|16573.6|131
1608006900000|2020-12-15 04:35:00|16585.6|16575.6|16584.6|16574.6|16586.6|16576.6|16584.6|16574.6|107
1608007200000|2020-12-15 04:40:00|16585.6|16575.6|16586.6|16576.6|16587.6|16577.6|16584.6|16574.6|114
1608007500000|2020-12-15 04:45:00|16587.6|16577.6|16584.6|16574.6|16587.6|16577.6|16584.6|16574.6|200
1608007800000|2020-12-15 04:50:00|16583.6|16573.6|16583.6|16573.6|16583.6|16573.6|16581.6|16571.6|141
1608008100000|2020-12-15 04:55:00|16582.6|16572.6|16580.6|16570.6|16582.6|16572.6|16577.6|16567.6|215
1608008400000|2020-12-15 05:00:00|16581.6|16571.6|16591.6|16581.6|16591.6|16581.6|16566.6|16556.6|2934
1608008700000|2020-12-15 05:05:00|16590.6|16580.6|16579.6|16569.6|16594.6|16584.6|16573.6|16563.6|2377
1608009000000|2020-12-15 05:10:00|16578.6|16568.6|16579.6|16569.6|16584.6|16574.6|16570.6|16560.6|1459
1608009300000|2020-12-15 05:15:00|16580.6|16570.6|16577.6|16567.6|16588.6|16578.6|16572.6|16562.6|1322
1608009600000|2020-12-15 05:20:00|16576.6|16566.6|16584.6|16574.6|16584.6|16574.6|16572.6|16562.6|1194
1608009900000|2020-12-15 05:25:00|16585.6|16575.6|16600.6|16590.6|16600.6|16590.6|16579.6|16569.6|1685
1608010200000|2020-12-15 05:30:00|16601.6|16591.6|16609.6|16599.6|16611.6|16601.6|16587.6|16577.6|2795
1608010500000|2020-12-15 05:35:00|16608.6|16598.6|16610.6|16600.6|16621.6|16611.6|16602.6|16592.6|2183
1608010800000|2020-12-15 05:40:00|16611.6|16601.6|16606.6|16596.6|16616.6|16606.6|16595.6|16585.6|2513
1608011100000|2020-12-15 05:45:00|16607.6|16597.6|16622.6|16612.6|16622.6|16612.6|16605.6|16595.6|1674
1608011400000|2020-12-15 05:50:00|16623.6|16613.6|16641.6|16631.6|16646.6|16636.6|16611.6|16601.6|2868
1608011700000|2020-12-15 05:55:00|16642.6|16632.6|16650.6|16640.6|16651.6|16641.6|16631.6|16621.6|1450
1608012000000|2020-12-15 06:00:00|16651.6|16641.6|16655.6|16645.6|16656.6|16646.6|16631.6|16621.6|2502
1608012300000|2020-12-15 06:05:00|16654.6|16644.6|16664.6|16654.6|16666.6|16656.6|16646.6|16636.6|1592
1608012600000|2020-12-15 06:10:00|16665.6|16655.6|16704.6|16694.6|16706.6|16696.6|16663.6|16653.6|3183
1608012900000|2020-12-15 06:15:00|16705.6|16695.6|16698.6|16688.6|16713.6|16703.6|16694.6|16684.6|3316
1608013200000|2020-12-15 06:20:00|16697.6|16687.6|16685.6|16675.6|16703.6|16693.6|16678.6|16668.6|2550
1608013500000|2020-12-15 06:25:00|16686.6|16676.6|16677.6|16667.6|16696.6|16686.6|16677.6|16667.6|1108
1608013800000|2020-12-15 06:30:00|16679.6|16669.6|16705.6|16695.6|16709.6|16699.6|16679.6|16669.6|2354
1608014100000|2020-12-15 06:35:00|16706.6|16696.6|16697.6|16687.6|16707.6|16697.6|16685.6|16675.6|1542
1608014400000|2020-12-15 06:40:00|16696.6|16686.6|16688.6|16678.6|16700.6|16690.6|16683.6|16673.6|1861
1608014700000|2020-12-15 06:45:00|16687.6|16677.6|16678.6|16668.6|16690.6|16680.6|16674.6|16664.6|1979
1608015000000|2020-12-15 06:50:00|16677.6|16667.6|16684.6|16674.6|16691.6|16681.6|16674.6|16664.6|2118
1608015300000|2020-12-15 06:55:00|16682.6|16672.6|16686.6|16676.6|16688.6|16678.6|16677.6|16667.6|2482
1608015600000|2020-12-15 07:00:00|16687.6|16677.6|16703.6|16693.6|16704.6|16694.6|16684.6|16674.6|1362
1608015900000|2020-12-15 07:05:00|16704.6|16694.6|16702.6|16692.6|16706.6|16696.6|16697.6|16687.6|657
1608016200000|2020-12-15 07:10:00|16700.6|16690.6|16688.6|16678.6|16702.6|16692.6|16688.6|16678.6|893
1608016500000|2020-12-15 07:15:00|16687.6|16677.6|16698.6|16688.6|16699.6|16689.6|16686.6|16676.6|323
1608016800000|2020-12-15 07:20:00|16697.6|16687.6|16693.6|16683.6|16698.6|16688.6|16690.6|16680.6|417
1608017100000|2020-12-15 07:25:00|16692.6|16682.6|16688.6|16678.6|16692.6|16682.6|16683.6|16673.6|419
1608017400000|2020-12-15 07:30:00|16689.6|16679.6|16690.6|16680.6|16695.6|16685.6|16688.6|16678.6|273
1608017700000|2020-12-15 07:35:00|16689.6|16679.6|16682.6|16672.6|16691.6|16681.6|16679.6|16669.6|721
1608018000000|2020-12-15 07:40:00|16681.6|16671.6|16688.6|16678.6|16688.6|16678.6|16681.6|16671.6|432
1608018300000|2020-12-15 07:45:00|16686.6|16676.6|16695.6|16685.6|16697.6|16687.6|16685.6|16675.6|510
1608018600000|2020-12-15 07:50:00|16694.6|16684.6|16699.6|16689.6|16702.6|16692.6|16694.6|16684.6|788
1608018900000|2020-12-15 07:55:00|16698.6|16688.6|16690.6|16680.6|16700.6|16690.6|16688.6|16678.6|338
1608019200000|2020-12-15 08:00:00|16691.6|16679.6|16697.6|16686.6|16697.6|16686.6|16689.6|16678.6|379
1608019500000|2020-12-15 08:05:00|16696.6|16685.6|16698.6|16687.6|16698.6|16687.6|16694.6|16683.6|565
1608019800000|2020-12-15 08:10:00|16697.6|16686.6|16694.6|16682.6|16698.6|16687.6|16692.6|16681.6|409
1608020100000|2020-12-15 08:15:00|16693.6|16683.6|16694.6|16682.6|16696.6|16684.6|16693.6|16682.6|288
1608020400000|2020-12-15 08:20:00|16695.6|16683.6|16703.6|16691.6|16703.6|16692.6|16694.6|16683.6|287
1608020700000|2020-12-15 08:25:00|16702.6|16692.6|16706.6|16694.6|16710.6|16699.6|16700.6|16689.6|646
1608021000000|2020-12-15 08:30:00|16711.6|16687.6|16718|16694|16732.9|16708.9|16707.9|16683.9|0
1608021300000|2020-12-15 08:35:00|16717.6|16693.6|16714.3|16690.3|16724|16700|16713.9|16689.9|1492
1608021600000|2020-12-15 08:40:00|16716.7|16692.7|16714.3|16690.3|16720.4|16696.4|16707.8|16683.8|0
1608021900000|2020-12-15 08:45:00|16714.8|16690.8|16720.8|16696.8|16726|16702|16713.9|16689.9|0
1608022200000|2020-12-15 08:50:00|16720.4|16696.4|16730.2|16706.2|16730.2|16706.2|16717.1|16693.1|0
1608022500000|2020-12-15 08:55:00|16730.4|16706.4|16725.5|16701.5|16736.7|16712.7|16725.5|16701.5|0
1608022800000|2020-12-15 09:00:00|16702.6|16689.6|16709.6|16697.6|16716.6|16703.6|16702.6|16689.6|366
1608023100000|2020-12-15 09:05:00|16710.6|16698.6|16711.6|16700.6|16713.6|16702.6|16710.6|16698.6|81
1608023400000|2020-12-15 09:10:00|16712.6|16701.6|16709.6|16697.6|16714.6|16702.6|16707.6|16696.6|77
1608023700000|2020-12-15 09:15:00|16710.6|16698.6|16709.6|16698.6|16712.6|16701.6|16708.6|16697.6|583
1608024000000|2020-12-15 09:20:00|16710.6|16699.6|16710.6|16698.6|16711.6|16700.6|16709.6|16697.6|112
1608024300000|2020-12-15 09:25:00|16709.6|16699.6|16712.6|16700.6|16713.6|16702.6|16709.6|16698.6|56
1608024600000|2020-12-15 09:30:00|16711.6|16699.6|16716.6|16704.6|16716.6|16705.6|16711.6|16699.6|42
1608024900000|2020-12-15 09:35:00|16715.6|16703.6|16713.6|16701.6|16716.6|16704.6|16712.6|16701.6|24
1608025200000|2020-12-15 09:40:00|16714.6|16702.6|16714.6|16702.6|16716.6|16705.6|16713.6|16701.6|69
1608025500000|2020-12-15 09:45:00|16715.6|16703.6|16717.6|16705.6|16717.6|16706.6|16714.6|16702.6|12
1608025800000|2020-12-15 09:50:00|16716.6|16704.6|16715.6|16704.6|16718.6|16706.6|16715.6|16703.6|92
1608026100000|2020-12-15 09:55:00|16714.6|16703.6|16714.6|16702.6|16714.6|16703.6|16712.6|16701.6|37
1608026400000|2020-12-15 10:00:00|16713.6|16703.6|16712.6|16700.6|16715.6|16703.6|16711.6|16700.6|291
1608026700000|2020-12-15 10:05:00|16711.6|16701.6|16711.6|16699.6|16713.6|16702.6|16710.6|16698.6|113
1608027000000|2020-12-15 10:10:00|16712.6|16700.6|16711.6|16699.6|16713.6|16702.6|16710.6|16698.6|238
1608027300000|2020-12-15 10:15:00|16712.6|16700.6|16711.6|16699.6|16713.6|16702.6|16710.6|16699.6|65
1608027600000|2020-12-15 10:20:00|16710.6|16698.6|16710.6|16698.6|16712.6|16700.6|16709.6|16698.6|19
1608027900000|2020-12-15 10:25:00|16709.6|16699.6|16709.6|16697.6|16710.6|16699.6|16709.6|16697.6|65
1608028200000|2020-12-15 10:30:00|16708.6|16698.6|16709.6|16697.6|16710.6|16699.6|16707.6|16696.6|113
1608028500000|2020-12-15 10:35:00|16710.6|16698.6|16710.6|16698.6|16711.6|16699.6|16709.6|16697.6|113
1608028800000|2020-12-15 10:40:00|16709.6|16699.6|16712.6|16701.6|16713.6|16701.6|16709.6|16698.6|183
1608029100000|2020-12-15 10:45:00|16713.6|16700.6|16713.6|16701.6|16717.6|16706.6|16712.6|16700.6|235
1608029400000|2020-12-15 10:50:00|16714.6|16702.6|16713.6|16701.6|16714.6|16702.6|16712.6|16701.6|17
1608029700000|2020-12-15 10:55:00|16712.6|16702.6|16713.6|16701.6|16713.6|16702.6|16711.6|16699.6|43
1608030000000|2020-12-15 11:00:00|16712.6|16702.6|16715.6|16703.6|16715.6|16704.6|16712.6|16702.6|24
1608030300000|2020-12-15 11:05:00|16714.6|16704.6|16711.6|16699.6|16714.6|16704.6|16709.6|16698.6|52
1608030600000|2020-12-15 11:10:00|16712.6|16700.6|16711.6|16699.6|16712.6|16701.6|16710.6|16699.6|29
1608030900000|2020-12-15 11:15:00|16712.6|16700.6|16712.6|16700.6|16714.6|16703.6|16711.6|16700.6|45
1608031200000|2020-12-15 11:20:00|16713.6|16701.6|16716.6|16704.6|16716.6|16705.6|16713.6|16701.6|43
1608031500000|2020-12-15 11:25:00|16715.6|16705.6|16715.6|16703.6|16717.6|16706.6|16714.6|16702.6|136
1608031800000|2020-12-15 11:30:00|16716.6|16704.6|16712.6|16700.6|16716.6|16705.6|16712.6|16700.6|47
1608032100000|2020-12-15 11:35:00|16713.6|16701.6|16711.6|16699.6|16713.6|16702.6|16711.6|16699.6|22
1608032400000|2020-12-15 11:40:00|16712.6|16700.6|16714.6|16703.6|16716.6|16705.6|16711.6|16700.6|79
1608032700000|2020-12-15 11:45:00|16715.6|16704.6|16714.6|16703.6|16715.6|16704.6|16711.6|16700.6|40
1608033000000|2020-12-15 11:50:00|16713.6|16702.6|16714.6|16702.6|16714.6|16702.6|16712.6|16701.6|70
1608033300000|2020-12-15 11:55:00|16715.6|16703.6|16705.6|16694.6|16716.6|16704.6|16704.6|16693.6|826
1608033600000|2020-12-15 12:00:00|16706.6|16695.6|16712.6|16700.6|16712.6|16701.6|16705.6|16694.6|722
1608033900000|2020-12-15 12:05:00|16713.6|16701.6|16715.6|16703.6|16715.6|16703.6|16712.6|16700.6|36
1608034200000|2020-12-15 12:10:00|16714.6|16704.6|16717.6|16706.6|16717.6|16706.6|16712.6|16701.6|84
1608034500000|2020-12-15 12:15:00|16716.6|16705.6|16716.6|16705.6|16717.6|16706.6|16714.6|16703.6|43
1608034800000|2020-12-15 12:20:00|16717.6|16706.6|16715.6|16704.6|16717.6|16706.6|16713.6|16702.6|20
1608035100000|2020-12-15 12:25:00|16716.6|16705.6|16714.6|16702.6|16716.6|16705.6|16714.6|16702.6|32
1608035400000|2020-12-15 12:30:00|16715.6|16703.6|16716.6|16704.6|16716.6|16704.6|16714.6|16703.6|32
1608035700000|2020-12-15 12:35:00|16715.6|16705.6|16716.6|16705.6|16717.6|16706.6|16714.6|16703.6|62
1608036000000|2020-12-15 12:40:00|16715.6|16704.6|16715.6|16703.6|16716.6|16705.6|16714.6|16703.6|9
1608036300000|2020-12-15 12:45:00|16716.6|16704.6|16714.6|16702.6|16716.6|16705.6|16712.6|16700.6|20
1608036600000|2020-12-15 12:50:00|16713.6|16701.6|16710.6|16698.6|16713.6|16701.6|16709.6|16698.6|27
1608036900000|2020-12-15 12:55:00|16709.6|16699.6|16709.6|16697.6|16712.6|16701.6|16708.6|16697.6|22
1608037200000|2020-12-15 13:00:00|16710.6|16698.6|16715.6|16704.6|16715.6|16704.6|16709.6|16697.6|30
1608037500000|2020-12-15 13:05:00|16716.6|16705.6|16715.6|16703.6|16717.6|16706.6|16715.6|16703.6|126
1608037800000|2020-12-15 13:10:00|16716.6|16704.6|16718.6|16706.6|16718.6|16707.6|16716.6|16704.6|46
1608038100000|2020-12-15 13:15:00|16717.6|16705.6|16723.6|16711.6|16723.6|16712.6|16716.6|16705.6|156
1608038400000|2020-12-15 13:20:00|16724.6|16712.6|16723.6|16711.6|16724.6|16713.6|16722.6|16710.6|78
1608038700000|2020-12-15 13:25:00|16724.6|16712.6|16723.6|16711.6|16726.6|16714.6|16723.6|16711.6|102
1608039000000|2020-12-15 13:30:00|16724.6|16712.6|16725.6|16714.6|16726.6|16715.6|16723.6|16711.6|20
1608039300000|2020-12-15 13:35:00|16724.6|16713.6|16726.6|16714.6|16726.6|16715.6|16722.6|16710.6|61
1608039600000|2020-12-15 13:40:00|16725.6|16713.6|16722.6|16711.6|16725.6|16714.6|16722.6|16711.6|50
1608039900000|2020-12-15 13:45:00|16723.6|16710.6|16721.6|16709.6|16723.6|16711.6|16719.6|16707.6|38
1608040200000|2020-12-15 13:50:00|16720.6|16708.6|16724.6|16712.6|16724.6|16713.6|16719.6|16708.6|33
1608040500000|2020-12-15 13:55:00|16725.6|16713.6|16733.6|16722.6|16734.6|16723.6|16722.6|16711.6|350
1608040800000|2020-12-15 14:00:00|16732.6|16721.6|16727.6|16715.6|16733.6|16721.6|16724.6|16713.6|160
1608041100000|2020-12-15 14:05:00|16726.6|16716.6|16721.6|16709.6|16727.6|16716.6|16720.6|16709.6|123
1608041400000|2020-12-15 14:10:00|16722.6|16710.6|16721.6|16709.6|16724.6|16712.6|16718.6|16707.6|100
1608041700000|2020-12-15 14:15:00|16722.6|16710.6|16723.6|16711.6|16723.6|16712.6|16721.6|16709.6|16
1608042000000|2020-12-15 14:20:00|16722.6|16710.6|16723.6|16712.6|16723.6|16712.6|16720.6|16709.6|21
1608042300000|2020-12-15 14:25:00|16724.6|16713.6|16725.6|16713.6|16726.6|16715.6|16724.6|16712.6|31
1608042600000|2020-12-15 14:30:00|16724.6|16714.6|16708.6|16696.6|16725.6|16714.6|16707.6|16695.6|687
1608042900000|2020-12-15 14:35:00|16707.6|16697.6|16706.6|16695.6|16710.6|16699.6|16704.6|16692.6|454
1608043200000|2020-12-15 14:40:00|16707.6|16694.6|16708.6|16696.6|16719.6|16708.6|16705.6|16694.6|744
1608043500000|2020-12-15 14:45:00|16707.6|16697.6|16712.6|16700.6|16714.6|16702.6|16705.6|16694.6|366
1608043800000|2020-12-15 14:50:00|16713.6|16701.6|16719.6|16707.6|16722.6|16711.6|16713.6|16701.6|191
1608044100000|2020-12-15 14:55:00|16720.6|16708.6|16726.6|16714.6|16731.6|16720.6|16714.6|16703.6|359
1608044400000|2020-12-15 15:00:00|16727.6|16715.6|16721.6|16709.6|16729.6|16718.6|16719.6|16708.6|144
1608044700000|2020-12-15 15:05:00|16722.6|16710.6|16719.6|16708.6|16727.6|16716.6|16719.6|16708.6|109
1608045000000|2020-12-15 15:10:00|16718.6|16707.6|16723.6|16711.6|16724.6|16713.6|16717.6|16706.6|57
1608045300000|2020-12-15 15:15:00|16722.6|16712.6|16726.6|16715.6|16728.6|16716.6|16719.6|16708.6|72
1608045600000|2020-12-15 15:20:00|16727.6|16714.6|16728.6|16716.6|16731.6|16720.6|16726.6|16714.6|150
1608045900000|2020-12-15 15:25:00|16727.6|16717.6|16725.6|16714.6|16731.6|16720.6|16723.6|16712.6|108
1608046200000|2020-12-15 15:30:00|16724.6|16713.6|16729.6|16717.6|16730.6|16719.6|16723.6|16712.6|44
1608046500000|2020-12-15 15:35:00|16730.6|16718.6|16723.6|16711.6|16731.6|16719.6|16722.6|16711.6|130
1608046800000|2020-12-15 15:40:00|16724.6|16712.6|16725.6|16713.6|16728.6|16717.6|16723.6|16711.6|91
1608047100000|2020-12-15 15:45:00|16724.6|16714.6|16725.6|16713.6|16727.6|16715.6|16721.6|16710.6|169
1608047400000|2020-12-15 15:50:00|16724.6|16714.6|16728.6|16716.6|16732.6|16721.6|16722.6|16711.6|497
1608047700000|2020-12-15 15:55:00|16727.6|16717.6|16722.6|16711.6|16728.6|16717.6|16720.6|16709.6|105
1608048000000|2020-12-15 16:00:00|16723.6|16710.6|16718.6|16707.6|16725.6|16714.6|16715.6|16704.6|122
1608048300000|2020-12-15 16:05:00|16717.6|16706.6|16727.6|16715.6|16727.6|16715.6|16717.6|16706.6|235
1608048600000|2020-12-15 16:10:00|16728.6|16716.6|16730.6|16718.6|16730.6|16719.6|16723.6|16712.6|228
1608048900000|2020-12-15 16:15:00|16729.6|16717.6|16729.6|16717.6|16730.6|16718.6|16726.6|16715.6|127
1608049200000|2020-12-15 16:20:00|16728.6|16718.6|16732.6|16720.6|16732.6|16720.6|16727.6|16716.6|244
1608049500000|2020-12-15 16:25:00|16731.6|16721.6|16732.6|16720.6|16738.6|16727.6|16728.6|16717.6|538
1608049800000|2020-12-15 16:30:00|16731.6|16719.6|16731.6|16720.6|16734.6|16723.6|16730.6|16719.6|168
1608050100000|2020-12-15 16:35:00|16732.6|16719.6|16742.6|16730.6|16742.6|16731.6|16731.6|16719.6|628
1608050400000|2020-12-15 16:40:00|16741.6|16731.6|16740.6|16728.6|16743.6|16732.6|16738.6|16726.6|742
1608050700000|2020-12-15 16:45:00|16739.6|16729.6|16735.6|16723.6|16741.6|16730.6|16735.6|16723.6|298
1608051000000|2020-12-15 16:50:00|16734.6|16724.6|16732.6|16721.6|16737.6|16726.6|16731.6|16720.6|202
1608051300000|2020-12-15 16:55:00|16733.6|16722.6|16732.6|16720.6|16736.6|16724.6|16729.6|16718.6|294
1608051600000|2020-12-15 17:00:00|16731.6|16719.6|16735.6|16723.6|16738.6|16727.6|16728.6|16717.6|240
1608051900000|2020-12-15 17:05:00|16736.6|16724.6|16737.6|16725.6|16737.6|16726.6|16735.6|16723.6|37
1608052200000|2020-12-15 17:10:00|16736.6|16724.6|16738.6|16726.6|16738.6|16727.6|16734.6|16722.6|144
1608052500000|2020-12-15 17:15:00|16736.6|16725.6|16736.6|16724.6|16738.6|16726.6|16732.6|16721.6|239
1608052800000|2020-12-15 17:20:00|16735.6|16725.6|16736.6|16725.6|16737.6|16726.6|16735.6|16724.6|20
1608053100000|2020-12-15 17:25:00|16737.6|16724.6|16735.6|16723.6|16737.6|16725.6|16733.6|16722.6|30
1608053400000|2020-12-15 17:30:00|16734.6|16722.6|16735.6|16723.6|16736.6|16724.6|16734.6|16722.6|17
1608053700000|2020-12-15 17:35:00|16734.6|16722.6|16737.6|16725.6|16738.6|16726.6|16733.6|16722.6|31
1608054000000|2020-12-15 17:40:00|16738.6|16726.6|16738.6|16726.6|16738.6|16727.6|16736.6|16725.6|31
1608054300000|2020-12-15 17:45:00|16739.6|16727.6|16741.6|16730.6|16741.6|16730.6|16738.6|16727.6|113
1608054600000|2020-12-15 17:50:00|16740.6|16729.6|16740.6|16728.6|16740.6|16729.6|16738.6|16726.6|39
1608054900000|2020-12-15 17:55:00|16739.6|16729.6|16744.6|16732.6|16746.6|16734.6|16739.6|16728.6|173
1608055200000|2020-12-15 18:00:00|16745.6|16733.6|16742.6|16730.6|16745.6|16733.6|16741.6|16730.6|44
1608055500000|2020-12-15 18:05:00|16741.6|16729.6|16743.6|16732.6|16744.6|16733.6|16741.6|16729.6|124
1608055800000|2020-12-15 18:10:00|16742.6|16731.6|16745.6|16733.6|16745.6|16733.6|16742.6|16731.6|53
1608056100000|2020-12-15 18:15:00|16746.6|16734.6|16751.6|16739.6|16751.6|16740.6|16746.6|16734.6|323
1608056400000|2020-12-15 18:20:00|16750.6|16740.6|16750.6|16739.6|16751.6|16740.6|16748.6|16737.6|18
1608056700000|2020-12-15 18:25:00|16749.6|16738.6|16744.6|16733.6|16750.6|16739.6|16744.6|16733.6|36
1608057000000|2020-12-15 18:30:00|16745.6|16734.6|16750.6|16738.6|16750.6|16739.6|16744.6|16734.6|64
1608057300000|2020-12-15 18:35:00|16749.6|16739.6|16750.6|16738.6|16751.6|16739.6|16748.6|16737.6|31
1608057600000|2020-12-15 18:40:00|16749.6|16737.6|16749.6|16737.6|16750.6|16737.6|16748.6|16737.6|15
1608057900000|2020-12-15 18:45:00|16750.6|16738.6|16747.6|16736.6|16750.6|16739.6|16744.6|16732.6|67
1608058200000|2020-12-15 18:50:00|16748.6|16737.6|16748.6|16736.6|16748.6|16737.6|16746.6|16734.6|72
1608058500000|2020-12-15 18:55:00|16747.6|16737.6|16747.6|16735.6|16747.6|16737.6|16742.6|16731.6|235
1608058800000|2020-12-15 19:00:00|16746.6|16736.6|16746.6|16734.6|16746.6|16736.6|16744.6|16732.6|26
1608059100000|2020-12-15 19:05:00|16747.6|16736.6|16750.6|16739.6|16751.6|16739.6|16746.6|16735.6|72
1608059400000|2020-12-15 19:10:00|16751.6|16740.6|16749.6|16738.6|16752.6|16741.6|16749.6|16738.6|122
1608059700000|2020-12-15 19:15:00|16750.6|16739.6|16753.6|16741.6|16753.6|16742.6|16749.6|16738.6|132
1608060000000|2020-12-15 19:20:00|16754.6|16742.6|16754.6|16742.6|16755.6|16744.6|16752.6|16740.6|82
1608060300000|2020-12-15 19:25:00|16755.6|16743.6|16753.6|16741.6|16757.6|16745.6|16751.6|16740.6|71
1608060600000|2020-12-15 19:30:00|16752.6|16740.6|16750.6|16738.6|16753.6|16742.6|16749.6|16738.6|42
1608060900000|2020-12-15 19:35:00|16749.6|16739.6|16753.6|16741.6|16754.6|16742.6|16749.6|16739.6|80
1608061200000|2020-12-15 19:40:00|16752.6|16742.6|16750.6|16740.6|16754.6|16743.6|16750.6|16739.6|30
1608061500000|2020-12-15 19:45:00|16751.1|16741.1|16750.6|16740.6|16751.1|16741.1|16750.1|16740.1|18
1608061800000|2020-12-15 19:50:00|16750.1|16740.1|16748.6|16738.6|16750.1|16740.1|16747.1|16737.1|28
1608062100000|2020-12-15 19:55:00|16749.1|16739.1|16749.6|16739.6|16750.1|16740.1|16748.6|16738.6|27
1608062400000|2020-12-15 20:00:00|16748.6|16738.6|16746.6|16736.6|16751.1|16741.1|16746.6|16736.6|34
1608062700000|2020-12-15 20:05:00|16746.1|16736.1|16747.6|16737.6|16751.1|16741.1|16746.1|16736.1|85
1608063000000|2020-12-15 20:10:00|16748.1|16738.1|16749.1|16739.1|16749.1|16739.1|16746.1|16736.1|24
1608063300000|2020-12-15 20:15:00|16748.6|16738.6|16749.6|16739.6|16750.1|16740.1|16748.6|16738.6|40
1608063600000|2020-12-15 20:20:00|16749.1|16739.1|16752.6|16742.6|16753.6|16743.6|16749.1|16739.1|76
1608063900000|2020-12-15 20:25:00|16753.1|16743.1|16751.1|16741.1|16753.1|16743.1|16748.1|16738.1|109
1608064200000|2020-12-15 20:30:00|16750.6|16740.6|16746.1|16736.1|16750.6|16740.6|16743.1|16733.1|130
1608064500000|2020-12-15 20:35:00|16745.6|16735.6|16752.6|16742.6|16754.1|16744.1|16744.1|16734.1|111
1608064800000|2020-12-15 20:40:00|16753.1|16743.1|16754.1|16744.1|16755.1|16745.1|16750.1|16740.1|138
1608065100000|2020-12-15 20:45:00|16755.1|16745.1|16752.1|16742.1|16757.1|16747.1|16751.6|16741.6|190
1608065400000|2020-12-15 20:50:00|16751.6|16741.6|16753.6|16743.6|16754.1|16744.1|16749.1|16739.1|100
1608065700000|2020-12-15 20:55:00|16754.6|16744.6|16760.1|16750.1|16760.1|16750.1|16751.1|16741.1|377
1608066000000|2020-12-15 21:00:00|16760.6|16750.6|16756.6|16746.6|16760.6|16750.6|16756.1|16746.1|43
1608066300000|2020-12-15 21:05:00|16757.1|16747.1|16757.6|16747.6|16757.6|16747.6|16756.1|16746.1|12
1608066600000|2020-12-15 21:10:00|16757.1|16747.1|16758.1|16748.1|16760.1|16750.1|16756.1|16746.1|41
1608066900000|2020-12-15 21:15:00|16764|16740|16763.5|16739.5|16764.8|16740.8|16761.9|16737.9|0
1608067200000|2020-12-15 21:20:00|16763.7|16739.7|16763|16739|16763.8|16739.8|16762.5|16738.5|0
1608067500000|2020-12-15 21:25:00|16762.9|16738.9|16763.2|16739.2|16763.3|16739.3|16762.6|16738.6|0
1608067800000|2020-12-15 21:30:00|16763.4|16739.4|16769.5|16745.5|16773.8|16749.8|16763.4|16739.4|0
1608068100000|2020-12-15 21:35:00|16768.7|16744.7|16772.9|16748.9|16775.5|16751.5|16767.8|16743.8|0
1608068400000|2020-12-15 21:40:00|16772.1|16748.1|16772.1|16748.1|16772.9|16748.9|16770.4|16746.4|0
1608068700000|2020-12-15 21:45:00|16771.2|16747.2|16770|16746|16772.1|16748.1|16768.7|16744.7|0
1608069000000|2020-12-15 21:50:00|16769.2|16745.2|16770.9|16746.9|16773.4|16749.4|16769.2|16745.2|0
1608069300000|2020-12-15 21:55:00|16770|16746|16770.3|16746.3|16771.7|16747.7|16766.7|16742.7|0
1608069600000|2020-12-15 22:00:00|16770.7|16746.7|16771.2|16747.2|16771.4|16747.4|16770.2|16746.2|0
1608069900000|2020-12-15 22:05:00|16772.3|16748.3|16772.3|16748.3|16773.7|16749.7|16771.3|16747.3|0
1608070200000|2020-12-15 22:10:00|16771.9|16747.9|16776.3|16752.3|16778.4|16754.4|16771.5|16747.5|0
1608070500000|2020-12-15 22:15:00|16775.5|16751.5|16776.4|16752.4|16778|16754|16775.5|16751.5|0
1608070800000|2020-12-15 22:20:00|16775.9|16751.9|16777.8|16753.8|16777.8|16753.8|16775.4|16751.4|0
1608071100000|2020-12-15 22:25:00|16777.4|16753.4|16776.5|16752.5|16778.5|16754.5|16776.3|16752.3|0
1608071400000|2020-12-15 22:30:00|16776.9|16752.9|16776.7|16752.7|16777.1|16753.1|16776.7|16752.7|0
1608071700000|2020-12-15 22:35:00|16776.8|16752.8|16777.1|16753.1|16778.6|16754.6|16776.8|16752.8|0
1608072000000|2020-12-15 22:40:00|16777.8|16753.8|16777|16753|16778|16754|16777|16753|0
1608072300000|2020-12-15 22:45:00|16777.1|16753.1|16778.5|16754.5|16779|16755|16777|16753|0
1608072600000|2020-12-15 22:50:00|16778.8|16754.8|16778.3|16754.3|16778.8|16754.8|16778.3|16754.3|0
1608072900000|2020-12-15 22:55:00|16777.4|16753.4|16779.6|16755.6|16779.8|16755.8|16777.4|16753.4|0
1608073200000|2020-12-15 23:00:00|16779.3|16755.3|16776.6|16752.6|16782.2|16758.2|16775.4|16751.4|0
1608073500000|2020-12-15 23:05:00|16777.5|16753.5|16778.7|16754.7|16781.3|16757.3|16777|16753|0
1608073800000|2020-12-15 23:10:00|16779.5|16755.5|16778|16754|16779.5|16755.5|16777.1|16753.1|0
1608074100000|2020-12-15 23:15:00|16778.8|16754.8|16775.4|16751.4|16780.5|16756.5|16775.4|16751.4|0
1608074400000|2020-12-15 23:20:00|16775|16751|16770.3|16746.3|16775.4|16751.4|16768.6|16744.6|0
1608074700000|2020-12-15 23:25:00|16770.7|16746.7|16767.7|16743.7|16771.6|16747.6|16766.9|16742.9|0
1608075000000|2020-12-15 23:30:00|16768.2|16744.2|16767.7|16743.7|16770.3|16746.3|16766.9|16742.9|0
1608075300000|2020-12-15 23:35:00|16768.6|16744.6|16767.7|16743.7|16770.3|16746.3|16766.9|16742.9|0
1608075600000|2020-12-15 23:40:00|16768.6|16744.6|16761.2|16737.2|16769.4|16745.4|16761.2|16737.2|0
1608075900000|2020-12-15 23:45:00|16762|16738|16764.6|16740.6|16765.4|16741.4|16761.2|16737.2|0
1608076200000|2020-12-15 23:50:00|16765.4|16741.4|16764.6|16740.6|16768|16744|16763.7|16739.7|0
1608076500000|2020-12-15 23:55:00|16765.4|16741.4|16768|16744|16768|16744|16765|16741|0
1608076800000|2020-12-16 00:00:00|16767.1|16743.1|16762|16738|16771.4|16747.4|16762|16738|0
1608077100000|2020-12-16 00:05:00|16762.8|16738.8|16761.5|16737.5|16765.4|16741.4|16760.7|16736.7|0
1608077400000|2020-12-16 00:10:00|16762.4|16738.4|16760.7|16736.7|16764.1|16740.1|16759.8|16735.8|0
1608077700000|2020-12-16 00:15:00|16760.2|16736.2|16756|16732|16765.8|16741.8|16755.7|16731.7|0
1608078000000|2020-12-16 00:20:00|16755.6|16731.6|16756.9|16732.9|16756.9|16732.9|16755.6|16731.6|0
1608078300000|2020-12-16 00:25:00|16756.7|16732.7|16747.3|16723.3|16757.8|16733.8|16747.3|16723.3|0
1608078600000|2020-12-16 00:30:00|16747.1|16723.1|16742.6|16718.6|16747.1|16723.1|16740.9|16716.9|0
1608078900000|2020-12-16 00:35:00|16743|16719|16739.7|16715.7|16744.3|16720.3|16738.7|16714.7|0
1608079200000|2020-12-16 00:40:00|16740.2|16716.2|16737.4|16713.4|16740.2|16716.2|16736.9|16712.9|0
1608079500000|2020-12-16 00:45:00|16737.8|16713.8|16734.1|16710.1|16737.8|16713.8|16734.1|16710.1|0
1608079800000|2020-12-16 00:50:00|16732.4|16708.4|16734.7|16710.7|16739.1|16715.1|16729.6|16705.6|0
1608080100000|2020-12-16 00:55:00|16733.5|16709.5|16748.6|16724.6|16750.5|16726.5|16732.6|16708.6|0
1608080400000|2020-12-16 01:00:00|16739.9|16729.9|16740.4|16730.4|16749.4|16739.4|16727.9|16717.9|2192
1608080700000|2020-12-16 01:05:00|16739.9|16729.9|16745.4|16735.4|16745.4|16735.4|16732.4|16722.4|695
1608081000000|2020-12-16 01:10:00|16745.9|16735.9|16735.9|16725.9|16746.4|16736.4|16734.4|16724.4|642
1608081300000|2020-12-16 01:15:00|16736.4|16726.4|16737.4|16727.4|16747.4|16737.4|16727.9|16717.9|1305
1608081600000|2020-12-16 01:20:00|16735.9|16725.9|16736.4|16726.4|16740.4|16730.4|16731.9|16721.9|1151
1608081900000|2020-12-16 01:25:00|16736.9|16726.9|16751.9|16741.9|16755.9|16745.9|16731.4|16721.4|2032
1608082200000|2020-12-16 01:30:00|16752.4|16742.4|16729.4|16719.4|16763.4|16753.4|16722.9|16712.9|10736
1608082500000|2020-12-16 01:35:00|16729.9|16719.9|16757.4|16747.4|16759.4|16749.4|16726.4|16716.4|4829
1608082800000|2020-12-16 01:40:00|16755.4|16745.4|16730.4|16720.4|16765.4|16755.4|16727.4|16717.4|3436
1608083100000|2020-12-16 01:45:00|16729.9|16719.9|16751.9|16741.9|16758.9|16748.9|16727.9|16717.9|3524
1608083400000|2020-12-16 01:50:00|16750.9|16740.9|16751.9|16741.9|16756.9|16746.9|16740.9|16730.9|2703
1608083700000|2020-12-16 01:55:00|16752.9|16742.9|16724.9|16714.9|16752.9|16742.9|16718.9|16708.9|3516
1608084000000|2020-12-16 02:00:00|16726.9|16716.9|16738.9|16728.9|16749.9|16739.9|16718.9|16708.9|2831
1608084300000|2020-12-16 02:05:00|16739.9|16729.9|16722.9|16712.9|16742.9|16732.9|16715.9|16705.9|1909
1608084600000|2020-12-16 02:10:00|16723.9|16713.9|16731.9|16721.9|16736.9|16726.9|16719.9|16709.9|2322
1608084900000|2020-12-16 02:15:00|16730.9|16720.9|16720.9|16710.9|16733.9|16723.9|16713.9|16703.9|1654
1608085200000|2020-12-16 02:20:00|16722.9|16712.9|16737.9|16727.9|16744.9|16734.9|16713.9|16703.9|2007
1608085500000|2020-12-16 02:25:00|16738.9|16728.9|16737.9|16727.9|16749.9|16739.9|16724.9|16714.9|2295
1608085800000|2020-12-16 02:30:00|16736.9|16726.9|16746.9|16736.9|16750.9|16740.9|16731.9|16721.9|1593
1608086100000|2020-12-16 02:35:00|16748.9|16738.9|16765.9|16755.9|16770.9|16760.9|16743.9|16733.9|2400
1608086400000|2020-12-16 02:40:00|16768.9|16758.9|16770.9|16760.9|16778.9|16768.9|16764.9|16754.9|3009
1608086700000|2020-12-16 02:45:00|16771.9|16761.9|16793.9|16783.9|16798.9|16788.9|16768.9|16758.9|3540
1608087000000|2020-12-16 02:50:00|16794.9|16784.9|16785.9|16775.9|16795.9|16785.9|16774.9|16764.9|1909
1608087300000|2020-12-16 02:55:00|16787.9|16777.9|16791.9|16781.9|16793.9|16783.9|16773.9|16763.9|1896
1608087600000|2020-12-16 03:00:00|16792.9|16782.9|16796.9|16786.9|16805.9|16795.9|16785.9|16775.9|2301
1608087900000|2020-12-16 03:05:00|16797.9|16787.9|16789.9|16779.9|16799.9|16789.9|16784.9|16774.9|1450
1608088200000|2020-12-16 03:10:00|16787.9|16777.9|16786.9|16776.9|16801.9|16791.9|16781.9|16771.9|1830
1608088500000|2020-12-16 03:15:00|16787.9|16777.9|16775.9|16765.9|16790.9|16780.9|16771.9|16761.9|1063
1608088800000|2020-12-16 03:20:00|16773.9|16763.9|16781.9|16771.9|16785.9|16775.9|16771.9|16761.9|977
1608089100000|2020-12-16 03:25:00|16780.9|16770.9|16763.9|16753.9|16780.9|16770.9|16754.9|16744.9|2097
1608089400000|2020-12-16 03:30:00|16764.9|16754.9|16760.9|16750.9|16764.9|16754.9|16757.9|16747.9|204
1608089700000|2020-12-16 03:35:00|16759.9|16749.9|16758.9|16748.9|16762.9|16752.9|16758.9|16748.9|149
1608090000000|2020-12-16 03:40:00|16759.9|16749.9|16758.9|16748.9|16759.9|16749.9|16755.9|16745.9|204
1608090300000|2020-12-16 03:45:00|16757.9|16747.9|16760.9|16750.9|16761.9|16751.9|16756.9|16746.9|148
1608090600000|2020-12-16 03:50:00|16759.9|16749.9|16759.9|16749.9|16762.9|16752.9|16758.9|16748.9|148
1608090900000|2020-12-16 03:55:00|16760.9|16750.9|16756.9|16746.9|16760.9|16750.9|16756.9|16746.9|111
1608091200000|2020-12-16 04:00:00|16755.9|16745.9|16755.9|16745.9|16757.9|16747.9|16753.9|16743.9|90
1608091500000|2020-12-16 04:05:00|16754.9|16744.9|16754.9|16744.9|16756.9|16746.9|16754.9|16744.9|32
1608091800000|2020-12-16 04:10:00|16753.9|16743.9|16757.9|16747.9|16757.9|16747.9|16753.9|16743.9|60
1608092100000|2020-12-16 04:15:00|16756.9|16746.9|16757.9|16747.9|16757.9|16747.9|16756.9|16746.9|26
1608092400000|2020-12-16 04:20:00|16756.9|16746.9|16756.9|16746.9|16757.9|16747.9|16755.9|16745.9|43
1608092700000|2020-12-16 04:25:00|16755.9|16745.9|16757.9|16747.9|16758.9|16748.9|16753.9|16743.9|41
1608093000000|2020-12-16 04:30:00|16756.9|16746.9|16760.9|16750.9|16760.9|16750.9|16755.9|16745.9|58
1608093300000|2020-12-16 04:35:00|16759.9|16749.9|16756.9|16746.9|16759.9|16749.9|16755.9|16745.9|42
1608093600000|2020-12-16 04:40:00|16755.9|16745.9|16757.9|16747.9|16757.9|16747.9|16755.9|16745.9|56
1608093900000|2020-12-16 04:45:00|16755.9|16745.9|16755.9|16745.9|16756.9|16746.9|16755.9|16745.9|103
1608094200000|2020-12-16 04:50:00|16756.9|16746.9|16756.9|16746.9|16757.9|16747.9|16755.9|16745.9|67
1608094500000|2020-12-16 04:55:00|16757.9|16747.9|16758.9|16748.9|16760.9|16750.9|16755.9|16745.9|75
1608094800000|2020-12-16 05:00:00|16759.9|16749.9|16739.9|16729.9|16762.9|16752.9|16735.9|16725.9|3583
1608095100000|2020-12-16 05:05:00|16740.9|16730.9|16742.9|16732.9|16744.9|16734.9|16730.9|16720.9|1798
1608095400000|2020-12-16 05:10:00|16743.9|16733.9|16750.9|16740.9|16760.9|16750.9|16740.9|16730.9|2227
1608095700000|2020-12-16 05:15:00|16752.9|16742.9|16766.9|16756.9|16768.9|16758.9|16748.9|16738.9|2048
1608096000000|2020-12-16 05:20:00|16767.9|16757.9|16766.9|16756.9|16773.9|16763.9|16762.9|16752.9|1917
1608096300000|2020-12-16 05:25:00|16767.9|16757.9|16776.9|16766.9|16777.9|16767.9|16756.9|16746.9|2046
1608096600000|2020-12-16 05:30:00|16779.9|16769.9|16772.9|16762.9|16779.9|16769.9|16765.9|16755.9|2149
1608096900000|2020-12-16 05:35:00|16773.9|16763.9|16767.9|16757.9|16776.9|16766.9|16766.9|16756.9|1500
1608097200000|2020-12-16 05:40:00|16769.9|16759.9|16774.9|16764.9|16775.9|16765.9|16762.9|16752.9|2377
1608097500000|2020-12-16 05:45:00|16775.9|16765.9|16779.9|16769.9|16782.9|16772.9|16774.9|16764.9|1474
1608097800000|2020-12-16 05:50:00|16780.9|16770.9|16777.9|16767.9|16784.9|16774.9|16772.9|16762.9|1393
1608098100000|2020-12-16 05:55:00|16779.9|16769.9|16779.9|16769.9|16781.9|16771.9|16766.9|16756.9|1012
1608098400000|2020-12-16 06:00:00|16778.9|16768.9|16778.9|16768.9|16793.9|16783.9|16776.9|16766.9|1595
1608098700000|2020-12-16 06:05:00|16779.9|16769.9|16797.9|16787.9|16800.9|16790.9|16774.9|16764.9|1775
1608099000000|2020-12-16 06:10:00|16798.9|16788.9|16804.9|16794.9|16805.9|16795.9|16789.9|16779.9|1863
1608099300000|2020-12-16 06:15:00|16805.9|16795.9|16803.9|16793.9|16805.9|16795.9|16786.9|16776.9|2036
1608099600000|2020-12-16 06:20:00|16804.9|16794.9|16774.9|16764.9|16804.9|16794.9|16770.9|16760.9|2596
1608099900000|2020-12-16 06:25:00|16775.9|16765.9|16785.9|16775.9|16789.9|16779.9|16773.9|16763.9|1298
1608100200000|2020-12-16 06:30:00|16784.9|16774.9|16782.9|16772.9|16793.9|16783.9|16776.9|16766.9|1770
1608100500000|2020-12-16 06:35:00|16781.9|16771.9|16778.9|16768.9|16782.9|16772.9|16775.9|16765.9|1432
1608100800000|2020-12-16 06:40:00|16779.9|16769.9|16788.9|16778.9|16792.9|16782.9|16774.9|16764.9|2917
1608101100000|2020-12-16 06:45:00|16789.9|16779.9|16787.9|16777.9|16796.9|16786.9|16784.9|16774.9|3210
1608101400000|2020-12-16 06:50:00|16786.9|16776.9|16781.9|16771.9|16788.9|16778.9|16779.9|16769.9|2799
1608101700000|2020-12-16 06:55:00|16783.9|16773.9|16800.9|16790.9|16801.9|16791.9|16778.9|16768.9|3921
1608102000000|2020-12-16 07:00:00|16802.9|16792.9|16796.9|16786.9|16804.9|16794.9|16785.9|16775.9|1396
1608102300000|2020-12-16 07:05:00|16795.9|16785.9|16790.9|16780.9|16796.9|16786.9|16789.9|16779.9|358
1608102600000|2020-12-16 07:10:00|16791.9|16781.9|16787.9|16777.9|16795.9|16785.9|16785.9|16775.9|438
1608102900000|2020-12-16 07:15:00|16788.9|16778.9|16792.9|16782.9|16793.9|16783.9|16787.9|16777.9|229
1608103200000|2020-12-16 07:20:00|16789.9|16779.9|16783.9|16773.9|16789.9|16779.9|16783.9|16773.9|618
1608103500000|2020-12-16 07:25:00|16782.9|16772.9|16786.9|16776.9|16786.9|16776.9|16782.9|16772.9|184
1608103800000|2020-12-16 07:30:00|16784.9|16774.9|16792.9|16782.9|16793.9|16783.9|16783.9|16773.9|274
1608104100000|2020-12-16 07:35:00|16791.9|16781.9|16792.9|16782.9|16794.9|16784.9|16790.9|16780.9|207
1608104400000|2020-12-16 07:40:00|16791.9|16781.9|16793.9|16783.9|16795.9|16785.9|16791.9|16781.9|232
1608104700000|2020-12-16 07:45:00|16794.9|16784.9|16793.9|16783.9|16795.9|16785.9|16790.9|16780.9|206
1608105000000|2020-12-16 07:50:00|16794.9|16784.9|16794.9|16784.9|16797.9|16787.9|16791.9|16781.9|512
1608105300000|2020-12-16 07:55:00|16793.9|16783.9|16790.9|16780.9|16797.9|16787.9|16789.9|16779.9|461
1608105600000|2020-12-16 08:00:00|16793.9|16781.9|16796.9|16785.9|16798.9|16787.9|16792.9|16780.9|487
1608105900000|2020-12-16 08:05:00|16797.9|16784.9|16800.9|16789.9|16804.9|16793.9|16796.9|16784.9|571
1608106200000|2020-12-16 08:10:00|16801.9|16787.9|16810.9|16798.9|16811.9|16800.9|16799.9|16787.9|618
1608106500000|2020-12-16 08:15:00|16811.9|16799.9|16810.9|16799.9|16815.9|16803.9|16808.9|16797.9|693
1608106800000|2020-12-16 08:20:00|16809.9|16798.9|16801.9|16790.9|16810.9|16799.9|16801.9|16790.9|677
1608107100000|2020-12-16 08:25:00|16800.9|16789.9|16810.9|16799.9|16810.9|16799.9|16798.9|16786.9|1054
1608107400000|2020-12-16 08:30:00|16813.5|16789.5|16826.4|16802.4|16833.6|16809.6|16813.5|16789.5|0
1608107700000|2020-12-16 08:35:00|16825.9|16801.9|16824|16800|16826.4|16802.4|16815.2|16791.2|86
1608108000000|2020-12-16 08:40:00|16823.8|16799.8|16822.3|16798.3|16830.2|16806.2|16813.9|16789.9|0
1608108300000|2020-12-16 08:45:00|16822.5|16798.5|16834.5|16810.5|16838.6|16814.6|16821.9|16797.9|0
1608108600000|2020-12-16 08:50:00|16832.2|16808.2|16840.7|16816.7|16843.5|16819.5|16823.2|16799.2|0
1608108900000|2020-12-16 08:55:00|16841.1|16817.1|16832|16808|16845|16821|16832|16808|0
1608109200000|2020-12-16 09:00:00|16813.9|16799.9|16807.9|16796.9|16814.9|16801.9|16804.9|16791.9|199
1608109500000|2020-12-16 09:05:00|16808.9|16797.9|16811.9|16799.9|16812.9|16801.9|16806.9|16794.9|208
1608109800000|2020-12-16 09:10:00|16810.9|16800.9|16810.9|16798.9|16812.9|16800.9|16806.9|16795.9|99
1608110100000|2020-12-16 09:15:00|16811.9|16799.9|16810.9|16798.9|16812.9|16800.9|16807.9|16796.9|97
1608110400000|2020-12-16 09:20:00|16809.9|16799.9|16813.9|16801.9|16813.9|16802.9|16809.9|16797.9|100
1608110700000|2020-12-16 09:25:00|16812.9|16802.9|16816.9|16804.9|16816.9|16805.9|16811.9|16799.9|289
1608111000000|2020-12-16 09:30:00|16817.9|16805.9|16817.9|16805.9|16818.9|16807.9|16815.9|16804.9|93
1608111300000|2020-12-16 09:35:00|16816.9|16806.9|16807.9|16795.9|16817.9|16806.9|16806.9|16795.9|231
1608111600000|2020-12-16 09:40:00|16806.9|16796.9|16809.9|16798.9|16811.9|16799.9|16806.9|16795.9|89
1608111900000|2020-12-16 09:45:00|16810.9|16799.9|16813.9|16801.9|16814.9|16803.9|16810.9|16799.9|50
1608112200000|2020-12-16 09:50:00|16814.9|16802.9|16812.9|16801.9|16814.9|16803.9|16811.9|16800.9|48
1608112500000|2020-12-16 09:55:00|16811.9|16800.9|16811.9|16800.9|16815.9|16803.9|16810.9|16799.9|256
1608112800000|2020-12-16 10:00:00|16812.9|16799.9|16807.9|16795.9|16812.9|16800.9|16806.9|16795.9|144
1608113100000|2020-12-16 10:05:00|16808.9|16796.9|16812.9|16800.9|16812.9|16801.9|16808.9|16796.9|192
1608113400000|2020-12-16 10:10:00|16811.9|16801.9|16812.9|16801.9|16812.9|16801.9|16810.9|16799.9|76
1608113700000|2020-12-16 10:15:00|16811.9|16799.9|16812.9|16800.9|16812.9|16800.9|16810.9|16799.9|67
1608114000000|2020-12-16 10:20:00|16815.9|16802.9|16817.9|16805.9|16820.9|16809.9|16815.9|16802.9|278
1608114300000|2020-12-16 10:25:00|16818.9|16806.9|16817.9|16805.9|16820.9|16808.9|16816.9|16805.9|122
1608114600000|2020-12-16 10:30:00|16816.9|16806.9|16819.9|16808.9|16819.9|16808.9|16816.9|16805.9|31
1608114900000|2020-12-16 10:35:00|16818.9|16807.9|16819.9|16807.9|16822.9|16811.9|16818.9|16807.9|81
1608115200000|2020-12-16 10:40:00|16818.9|16806.9|16820.9|16808.9|16820.9|16808.9|16815.9|16804.9|52
1608115500000|2020-12-16 10:45:00|16819.9|16809.9|16823.9|16811.9|16823.9|16811.9|16819.9|16809.9|41
1608115800000|2020-12-16 10:50:00|16824.9|16812.9|16819.9|16808.9|16825.9|16813.9|16819.9|16808.9|62
1608116100000|2020-12-16 10:55:00|16818.9|16807.9|16823.9|16811.9|16824.9|16813.9|16818.9|16807.9|99
1608116400000|2020-12-16 11:00:00|16822.9|16810.9|16818.9|16806.9|16823.9|16810.9|16818.9|16806.9|59
1608116700000|2020-12-16 11:05:00|16817.9|16805.9|16819.9|16808.9|16819.9|16808.9|16814.9|16803.9|30
1608117000000|2020-12-16 11:10:00|16818.9|16807.9|16819.9|16807.9|16819.9|16807.9|16816.9|16805.9|18
1608117300000|2020-12-16 11:15:00|16818.9|16806.9|16818.9|16807.9|16819.9|16807.9|16818.9|16806.9|10
1608117600000|2020-12-16 11:20:00|16819.9|16808.9|16819.9|16807.9|16819.9|16808.9|16818.9|16807.9|18
1608117900000|2020-12-16 11:25:00|16820.9|16808.9|16819.9|16807.9|16820.9|16809.9|16818.9|16806.9|13
1608118200000|2020-12-16 11:30:00|16818.9|16806.9|16816.9|16805.9|16818.9|16806.9|16816.9|16805.9|18
1608118500000|2020-12-16 11:35:00|16815.9|16804.9|16814.9|16802.9|16815.9|16804.9|16814.9|16802.9|35
1608118800000|2020-12-16 11:40:00|16815.9|16803.9|16816.9|16804.9|16816.9|16804.9|16813.9|16802.9|27
1608119100000|2020-12-16 11:45:00|16815.9|16803.9|16815.9|16802.9|16816.9|16805.9|16814.9|16802.9|31
1608119400000|2020-12-16 11:50:00|16814.9|16803.9|16816.9|16803.9|16816.9|16804.9|16814.9|16802.9|49
1608119700000|2020-12-16 11:55:00|16815.9|16804.9|16811.9|16800.9|16815.9|16804.9|16811.9|16798.9|37
1608120000000|2020-12-16 12:00:00|16810.9|16799.9|16810.9|16798.9|16811.9|16799.9|16807.9|16796.9|61
1608120300000|2020-12-16 12:05:00|16809.9|16799.9|16808.9|16796.9|16810.9|16799.9|16806.9|16795.9|50
1608120600000|2020-12-16 12:10:00|16807.9|16795.9|16808.9|16796.9|16809.9|16798.9|16807.9|16795.9|29
1608120900000|2020-12-16 12:15:00|16807.9|16797.9|16802.9|16790.9|16809.9|16797.9|16801.9|16790.9|197
1608121200000|2020-12-16 12:20:00|16801.9|16791.9|16804.9|16792.9|16805.9|16793.9|16799.9|16788.9|51
1608121500000|2020-12-16 12:25:00|16805.9|16793.9|16807.9|16795.9|16807.9|16796.9|16804.9|16792.9|25
1608121800000|2020-12-16 12:30:00|16806.9|16794.9|16805.9|16793.9|16806.9|16794.9|16804.9|16793.9|24
1608122100000|2020-12-16 12:35:00|16806.9|16794.9|16806.9|16795.9|16807.9|16796.9|16805.9|16793.9|22
1608122400000|2020-12-16 12:40:00|16805.9|16794.9|16807.9|16795.9|16807.9|16796.9|16805.9|16794.9|22
1608122700000|2020-12-16 12:45:00|16806.9|16796.9|16807.9|16796.9|16809.9|16798.9|16806.9|16795.9|51
1608123000000|2020-12-16 12:50:00|16806.9|16795.9|16805.9|16793.9|16807.9|16795.9|16804.9|16793.9|46
1608123300000|2020-12-16 12:55:00|16804.9|16794.9|16805.9|16794.9|16806.9|16795.9|16804.9|16793.9|58
1608123600000|2020-12-16 13:00:00|16806.9|16795.9|16806.9|16794.9|16808.9|16796.9|16799.9|16788.9|210
1608123900000|2020-12-16 13:05:00|16805.9|16793.9|16803.9|16791.9|16805.9|16794.9|16802.9|16791.9|27
1608124200000|2020-12-16 13:10:00|16802.9|16792.9|16808.9|16796.9|16808.9|16797.9|16800.9|16789.9|130
1608124500000|2020-12-16 13:15:00|16807.9|16795.9|16805.9|16793.9|16809.9|16798.9|16803.9|16792.9|88
1608124800000|2020-12-16 13:20:00|16804.9|16792.9|16802.9|16790.9|16805.9|16794.9|16801.9|16790.9|158
1608125100000|2020-12-16 13:25:00|16801.9|16791.9|16800.9|16788.9|16802.9|16791.9|16799.9|16787.9|137
1608125400000|2020-12-16 13:30:00|16798.9|16787.9|16802.9|16790.9|16802.9|16790.9|16797.9|16785.9|158
1608125700000|2020-12-16 13:35:00|16801.9|16789.9|16804.9|16792.9|16804.9|16793.9|16799.9|16788.9|162
1608126000000|2020-12-16 13:40:00|16803.9|16791.9|16805.9|16793.9|16805.9|16794.9|16800.9|16789.9|35
1608126300000|2020-12-16 13:45:00|16804.9|16794.9|16804.9|16792.9|16804.9|16794.9|16801.9|16790.9|21
1608126600000|2020-12-16 13:50:00|16803.9|16793.9|16805.9|16793.9|16806.9|16794.9|16803.9|16792.9|19
1608126900000|2020-12-16 13:55:00|16804.9|16794.9|16804.9|16793.9|16805.9|16794.9|16802.9|16791.9|42
1608127200000|2020-12-16 14:00:00|16805.9|16794.9|16807.9|16796.9|16808.9|16796.9|16804.9|16793.9|93
1608127500000|2020-12-16 14:05:00|16808.9|16795.9|16805.9|16793.9|16808.9|16795.9|16804.9|16792.9|55
1608127800000|2020-12-16 14:10:00|16806.9|16794.9|16805.9|16793.9|16807.9|16796.9|16804.9|16793.9|76
1608128100000|2020-12-16 14:15:00|16804.9|16792.9|16800.9|16788.9|16804.9|16793.9|16799.9|16787.9|104
1608128400000|2020-12-16 14:20:00|16799.9|16789.9|16802.9|16791.9|16803.9|16792.9|16799.9|16788.9|74
1608128700000|2020-12-16 14:25:00|16801.9|16790.9|16803.9|16792.9|16804.9|16793.9|16800.9|16789.9|64
1608129000000|2020-12-16 14:30:00|16802.9|16791.9|16809.9|16797.9|16820.9|16808.9|16796.9|16785.9|579
1608129300000|2020-12-16 14:35:00|16808.9|16796.9|16801.9|16790.9|16809.9|16797.9|16797.9|16785.9|311
1608129600000|2020-12-16 14:40:00|16802.9|16789.9|16798.9|16786.9|16804.9|16792.9|16790.9|16779.9|615
1608129900000|2020-12-16 14:45:00|16799.9|16787.9|16794.9|16783.9|16800.9|16789.9|16793.9|16782.9|202
1608130200000|2020-12-16 14:50:00|16795.9|16784.9|16796.9|16784.9|16798.9|16787.9|16792.9|16781.9|185
1608130500000|2020-12-16 14:55:00|16795.9|16783.9|16798.9|16786.9|16799.9|16787.9|16790.9|16779.9|147
1608130800000|2020-12-16 15:00:00|16799.9|16787.9|16794.9|16782.9|16799.9|16787.9|16793.9|16781.9|103
1608131100000|2020-12-16 15:05:00|16793.9|16783.9|16797.9|16786.9|16803.9|16792.9|16793.9|16781.9|274
1608131400000|2020-12-16 15:10:00|16798.9|16785.9|16781.9|16770.9|16798.9|16786.9|16779.9|16768.9|591
1608131700000|2020-12-16 15:15:00|16780.9|16769.9|16787.9|16776.9|16789.9|16778.9|16779.9|16768.9|311
1608132000000|2020-12-16 15:20:00|16786.9|16775.9|16785.9|16774.9|16787.9|16776.9|16777.9|16766.9|108
1608132300000|2020-12-16 15:25:00|16786.9|16775.9|16795.9|16783.9|16795.9|16784.9|16786.9|16774.9|171
1608132600000|2020-12-16 15:30:00|16796.9|16784.9|16803.9|16792.9|16808.9|16797.9|16793.9|16782.9|375
1608132900000|2020-12-16 15:35:00|16804.9|16793.9|16811.9|16799.9|16812.9|16801.9|16801.9|16790.9|280
1608133200000|2020-12-16 15:40:00|16810.9|16798.9|16800.9|16789.9|16811.9|16800.9|16799.9|16788.9|90
1608133500000|2020-12-16 15:45:00|16799.9|16788.9|16798.9|16786.9|16800.9|16789.9|16794.9|16783.9|95
1608133800000|2020-12-16 15:50:00|16797.9|16785.9|16800.9|16788.9|16800.9|16789.9|16792.9|16781.9|73
1608134100000|2020-12-16 15:55:00|16799.9|16787.9|16798.9|16786.9|16802.9|16791.9|16795.9|16784.9|110
1608134400000|2020-12-16 16:00:00|16799.9|16787.9|16805.9|16794.9|16806.9|16795.9|16795.9|16784.9|79
1608134700000|2020-12-16 16:05:00|16806.9|16795.9|16804.9|16792.9|16806.9|16795.9|16802.9|16790.9|84
1608135000000|2020-12-16 16:10:00|16803.9|16791.9|16803.9|16792.9|16809.9|16797.9|16803.9|16791.9|75
1608135300000|2020-12-16 16:15:00|16802.9|16791.9|16795.9|16784.9|16804.9|16793.9|16795.9|16784.9|85
1608135600000|2020-12-16 16:20:00|16794.9|16783.9|16802.9|16791.9|16802.9|16791.9|16791.9|16780.9|107
1608135900000|2020-12-16 16:25:00|16803.9|16792.9|16801.9|16789.9|16805.9|16794.9|16798.9|16787.9|85
1608136200000|2020-12-16 16:30:00|16800.9|16790.9|16802.9|16791.9|16805.9|16793.9|16797.9|16786.9|152
1608136500000|2020-12-16 16:35:00|16803.9|16792.9|16804.9|16793.9|16804.9|16793.9|16800.9|16789.9|102
1608136800000|2020-12-16 16:40:00|16805.9|16794.9|16806.9|16794.9|16806.9|16795.9|16803.9|16792.9|80
1608137100000|2020-12-16 16:45:00|16807.9|16796.9|16808.9|16797.9|16809.9|16798.9|16807.9|16795.9|93
1608137400000|2020-12-16 16:50:00|16809.9|16798.9|16807.9|16796.9|16809.9|16798.9|16807.9|16795.9|57
1608137700000|2020-12-16 16:55:00|16806.9|16795.9|16807.9|16795.9|16808.9|16797.9|16805.9|16794.9|73
1608138000000|2020-12-16 17:00:00|16805.9|16796.9|16800.9|16788.9|16807.9|16796.9|16798.9|16787.9|80
1608138300000|2020-12-16 17:05:00|16799.9|16787.9|16809.9|16797.9|16811.9|16799.9|16798.9|16787.9|182
1608138600000|2020-12-16 17:10:00|16808.9|16796.9|16809.9|16797.9|16810.9|16799.9|16808.9|16796.9|32
1608138900000|2020-12-16 17:15:00|16808.9|16796.9|16809.9|16798.9|16810.9|16799.9|16807.9|16796.9|24
1608139200000|2020-12-16 17:20:00|16808.9|16797.9|16805.9|16794.9|16809.9|16798.9|16805.9|16793.9|26
1608139500000|2020-12-16 17:25:00|16806.9|16795.9|16806.9|16794.9|16806.9|16795.9|16803.9|16792.9|23
1608139800000|2020-12-16 17:30:00|16805.9|16793.9|16808.9|16796.9|16808.9|16796.9|16804.9|16793.9|23
1608140100000|2020-12-16 17:35:00|16809.9|16797.9|16808.9|16797.9|16810.9|16799.9|16808.9|16796.9|57
1608140400000|2020-12-16 17:40:00|16809.9|16798.9|16807.9|16795.9|16809.9|16798.9|16806.9|16795.9|19
1608140700000|2020-12-16 17:45:00|16806.9|16796.9|16803.9|16791.9|16807.9|16796.9|16802.9|16791.9|104
1608141000000|2020-12-16 17:50:00|16802.9|16792.9|16798.9|16786.9|16802.9|16792.9|16798.9|16786.9|124
1608141300000|2020-12-16 17:55:00|16797.9|16787.9|16803.9|16791.9|16803.9|16791.9|16797.9|16786.9|99
1608141600000|2020-12-16 18:00:00|16802.9|16790.9|16802.9|16790.9|16803.9|16791.9|16801.9|16789.9|7
1608141900000|2020-12-16 18:05:00|16801.9|16789.9|16798.9|16786.9|16801.9|16789.9|16796.9|16785.9|15
1608142200000|2020-12-16 18:10:00|16797.9|16787.9|16801.9|16790.9|16803.9|16792.9|16797.9|16787.9|14
1608142500000|2020-12-16 18:15:00|16800.9|16789.9|16800.9|16788.9|16801.9|16790.9|16799.9|16788.9|16
1608142800000|2020-12-16 18:20:00|16799.9|16789.9|16798.9|16787.9|16800.9|16789.9|16797.9|16786.9|19
1608143100000|2020-12-16 18:25:00|16797.9|16786.9|16793.9|16781.9|16798.9|16787.9|16792.9|16781.9|40
1608143400000|2020-12-16 18:30:00|16792.9|16782.9|16794.9|16782.9|16794.9|16783.9|16792.9|16781.9|28
1608143700000|2020-12-16 18:35:00|16793.9|16781.9|16794.9|16783.9|16795.9|16784.9|16792.9|16781.9|41
1608144000000|2020-12-16 18:40:00|16795.9|16782.9|16790.9|16779.9|16795.9|16782.9|16790.9|16779.9|92
1608144300000|2020-12-16 18:45:00|16791.9|16780.9|16793.9|16782.9|16793.9|16782.9|16790.9|16779.9|45
1608144600000|2020-12-16 18:50:00|16794.9|16783.9|16800.9|16788.9|16800.9|16788.9|16793.9|16781.9|108
1608144900000|2020-12-16 18:55:00|16799.9|16787.9|16787.9|16775.9|16799.9|16789.9|16787.9|16775.9|212
1608145200000|2020-12-16 19:00:00|16789.9|16776.9|16797.9|16785.9|16800.9|16789.9|16787.9|16775.9|206
1608145500000|2020-12-16 19:05:00|16796.9|16784.9|16788.9|16777.9|16797.9|16784.9|16782.9|16771.9|132
1608145800000|2020-12-16 19:10:00|16787.9|16776.9|16788.9|16777.9|16790.9|16779.9|16783.9|16771.9|108
1608146100000|2020-12-16 19:15:00|16787.9|16776.9|16775.9|16763.9|16787.9|16776.9|16773.9|16762.9|321
1608146400000|2020-12-16 19:20:00|16774.9|16762.9|16782.9|16770.9|16782.9|16771.9|16773.9|16761.9|308
1608146700000|2020-12-16 19:25:00|16781.9|16771.9|16781.9|16769.9|16781.9|16771.9|16778.9|16767.9|38
1608147000000|2020-12-16 19:30:00|16782.9|16770.9|16788.9|16777.9|16789.9|16777.9|16782.9|16770.9|36
1608147300000|2020-12-16 19:35:00|16789.9|16778.9|16797.9|16785.9|16801.9|16789.9|16788.9|16777.9|92
1608147600000|2020-12-16 19:40:00|16796.9|16784.9|16795.9|16785.9|16798.9|16786.9|16791.9|16780.9|72
1608147900000|2020-12-16 19:45:00|16796.4|16786.4|16799.4|16789.4|16799.4|16789.4|16796.4|16786.4|12
1608148200000|2020-12-16 19:50:00|16798.9|16788.9|16797.9|16787.9|16800.4|16790.4|16795.4|16785.4|61
1608148500000|2020-12-16 19:55:00|16798.4|16788.4|16798.4|16788.4|16800.9|16790.9|16797.4|16787.4|19
1608148800000|2020-12-16 20:00:00|16797.9|16787.9|16799.9|16789.9|16800.9|16790.9|16796.4|16786.4|17
1608149100000|2020-12-16 20:05:00|16800.4|16790.4|16794.9|16784.9|16800.4|16790.4|16791.9|16781.9|71
1608149400000|2020-12-16 20:10:00|16795.4|16785.4|16795.9|16785.9|16798.4|16788.4|16792.9|16782.9|12
1608149700000|2020-12-16 20:15:00|16796.4|16786.4|16801.9|16791.9|16802.4|16792.4|16796.4|16786.4|13
1608150000000|2020-12-16 20:20:00|16802.4|16792.4|16801.9|16791.9|16803.4|16793.4|16798.4|16788.4|37
1608150300000|2020-12-16 20:25:00|16801.4|16791.4|16801.9|16791.9|16803.4|16793.4|16800.9|16790.9|35
1608150600000|2020-12-16 20:30:00|16802.9|16792.9|16804.4|16794.4|16809.4|16799.4|16801.9|16791.9|168
1608150900000|2020-12-16 20:35:00|16804.9|16794.9|16796.9|16786.9|16804.9|16794.9|16795.4|16785.4|277
1608151200000|2020-12-16 20:40:00|16797.4|16787.4|16792.9|16782.9|16798.9|16788.9|16790.9|16780.9|217
1608151500000|2020-12-16 20:45:00|16793.4|16783.4|16795.9|16785.9|16796.9|16786.9|16791.4|16781.4|131
1608151800000|2020-12-16 20:50:00|16795.4|16785.4|16791.9|16781.9|16795.9|16785.9|16791.4|16781.4|84
1608152100000|2020-12-16 20:55:00|16792.4|16782.4|16784.9|16774.9|16792.4|16782.4|16778.9|16768.9|275
1608152400000|2020-12-16 21:00:00|16784.4|16774.4|16786.4|16776.4|16786.9|16776.9|16784.4|16774.4|7
1608152700000|2020-12-16 21:05:00|||||||||6
1608153000000|2020-12-16 21:10:00|16785.9|16775.9|16788.4|16778.4|16788.4|16778.4|16785.9|16775.9|19
1608153300000|2020-12-16 21:15:00|16792.2|16768.2|16794.5|16770.5|16795|16771|16792.1|16768.1|0
1608153600000|2020-12-16 21:20:00|16794.3|16770.3|16793|16769|16794.3|16770.3|16793|16769|0
1608153900000|2020-12-16 21:25:00|16793.9|16769.9|16793.1|16769.1|16793.9|16769.9|16792.8|16768.8|0
1608154200000|2020-12-16 21:30:00|16790.1|16766.1|16789.2|16765.2|16792.7|16768.7|16785.8|16761.8|0
1608154500000|2020-12-16 21:35:00|16790.1|16766.1|16786.7|16762.7|16793.5|16769.5|16786.7|16762.7|0
1608154800000|2020-12-16 21:40:00|16787.5|16763.5|16786.7|16762.7|16791.8|16767.8|16784.1|16760.1|0
1608155100000|2020-12-16 21:45:00|16787.5|16763.5|16787.5|16763.5|16788.4|16764.4|16785.8|16761.8|0
1608155400000|2020-12-16 21:50:00|16788.4|16764.4|16788.4|16764.4|16789.2|16765.2|16786.7|16762.7|0
1608155700000|2020-12-16 21:55:00|16787.5|16763.5|16790.9|16766.9|16792.7|16768.7|16785|16761|0
1608156000000|2020-12-16 22:00:00|16790.8|16766.8|16790.6|16766.6|16791.9|16767.9|16790.6|16766.6|0
1608156300000|2020-12-16 22:05:00|16789.7|16765.7|16791.1|16767.1|16791.2|16767.2|16789.6|16765.6|0
1608156600000|2020-12-16 22:10:00|16791.2|16767.2|16790.3|16766.3|16791.2|16767.2|16790.2|16766.2|0
1608156900000|2020-12-16 22:15:00|16791.1|16767.1|16791.1|16767.1|16791.1|16767.1|16791.1|16767.1|0
1608157200000|2020-12-16 22:20:00|16791.5|16767.5|16790.1|16766.1|16791.5|16767.5|16789.6|16765.6|0
1608157500000|2020-12-16 22:25:00|16789.6|16765.6|16789.1|16765.1|16789.6|16765.6|16788.8|16764.8|0
1608157800000|2020-12-16 22:30:00|16788.8|16764.8|16788.8|16764.8|16788.8|16764.8|16788.2|16764.2|0
1608158100000|2020-12-16 22:35:00|16789|16765|16789|16765|16789.7|16765.7|16788.5|16764.5|0
1608158400000|2020-12-16 22:40:00|16787.3|16763.3|16786.4|16762.4|16790.2|16766.2|16786.3|16762.3|0
1608158700000|2020-12-16 22:45:00|16787|16763|16788.5|16764.5|16788.5|16764.5|16786.5|16762.5|0
1608159000000|2020-12-16 22:50:00|16788.4|16764.4|16789.9|16765.9|16790|16766|16787.9|16763.9|0
1608159300000|2020-12-16 22:55:00|16790.5|16766.5|16792.1|16768.1|16792.1|16768.1|16790|16766|0
1608159600000|2020-12-16 23:00:00|16796.8|16772.8|16799.2|16775.2|16800.9|16776.9|16790|16766|0
1608159900000|2020-12-16 23:05:00|16798.3|16774.3|16796.6|16772.6|16800.9|16776.9|16796.6|16772.6|0
1608160200000|2020-12-16 23:10:00|16797.5|16773.5|16802.2|16778.2|16802.2|16778.2|16797.5|16773.5|0
1608160500000|2020-12-16 23:15:00|16801.4|16777.4|16802.2|16778.2|16803.1|16779.1|16801.4|16777.4|0
1608160800000|2020-12-16 23:20:00|16803.9|16779.9|16798|16774|16803.9|16779.9|16798|16774|0
1608161100000|2020-12-16 23:25:00|16798.8|16774.8|16800.7|16776.7|16801.6|16777.6|16798|16774|0
1608161400000|2020-12-16 23:30:00|16801.6|16777.6|16801.1|16777.1|16803.3|16779.3|16799.8|16775.8|0
1608161700000|2020-12-16 23:35:00|16799.4|16775.4|16801.1|16777.1|16801.1|16777.1|16799.4|16775.4|0
1608162000000|2020-12-16 23:40:00|16802|16778|16805.6|16781.6|16805.6|16781.6|16802|16778|0
1608162300000|2020-12-16 23:45:00|16805.2|16781.2|16804.8|16780.8|16806.5|16782.5|16803.9|16779.9|0
1608162600000|2020-12-16 23:50:00|16805.6|16781.6|16805.2|16781.2|16806|16782|16800.9|16776.9|0
1608162900000|2020-12-16 23:55:00|16806|16782|16802.6|16778.6|16806|16782|16801.7|16777.7|0
1608163200000|2020-12-17 00:00:00|16801.7|16777.7|16797.5|16773.5|16802.6|16778.6|16790.7|16766.7|0
1608163500000|2020-12-17 00:05:00|16798.3|16774.3|16797.5|16773.5|16801.7|16777.7|16792.8|16768.8|0
1608163800000|2020-12-17 00:10:00|16796.6|16772.6|16794.1|16770.1|16799.2|16775.2|16793.2|16769.2|0
1608164100000|2020-12-17 00:15:00|16794.9|16770.9|16787.6|16763.6|16797.5|16773.5|16784.8|16760.8|0
1608164400000|2020-12-17 00:20:00|16788|16764|16794|16770|16794.4|16770.4|16788|16764|0
1608164700000|2020-12-17 00:25:00|16794.2|16770.2|16794|16770|16796.4|16772.4|16793.2|16769.2|0
1608165000000|2020-12-17 00:30:00|16794.2|16770.2|16798.9|16774.9|16801.7|16777.7|16794|16770|0
1608165300000|2020-12-17 00:35:00|16798.5|16774.5|16799.6|16775.6|16800.2|16776.2|16798.5|16774.5|0
1608165600000|2020-12-17 00:40:00|16799.8|16775.8|16803|16779|16803.4|16779.4|16799.4|16775.4|0
1608165900000|2020-12-17 00:45:00|16802.6|16778.6|16799.4|16775.4|16803|16779|16796.1|16772.1|0
1608166200000|2020-12-17 00:50:00|16799.8|16775.8|16800.2|16776.2|16800.6|16776.6|16797|16773|0
1608166500000|2020-12-17 00:55:00|16799.8|16775.8|16797.4|16773.4|16800|16776|16797|16773|0
1608166800000|2020-12-17 01:00:00|16792|16782|16774|16764|16795|16785|16771|16761|1387
1608167100000|2020-12-17 01:05:00|16774.5|16764.5|16781|16771|16781.5|16771.5|16769.5|16759.5|670
1608167400000|2020-12-17 01:10:00|16780.5|16770.5|16786.5|16776.5|16787.5|16777.5|16777.5|16767.5|438
1608167700000|2020-12-17 01:15:00|16786|16776|16794|16784|16798.5|16788.5|16778.5|16768.5|1009
1608168000000|2020-12-17 01:20:00|16793.5|16783.5|16791|16781|16798.5|16788.5|16790|16780|730
1608168300000|2020-12-17 01:25:00|16791.5|16781.5|16805.5|16795.5|16809.5|16799.5|16791.5|16781.5|1776
1608168600000|2020-12-17 01:30:00|16805|16795|16822.5|16812.5|16831.5|16821.5|16782|16772|9172
1608168900000|2020-12-17 01:35:00|16823|16813|16806|16796|16847|16837|16805.5|16795.5|5279
1608169200000|2020-12-17 01:40:00|16807|16797|16815.5|16805.5|16835.5|16825.5|16805|16795|3701
1608169500000|2020-12-17 01:45:00|16814.5|16804.5|16841|16831|16855|16845|16813|16803|4141
1608169800000|2020-12-17 01:50:00|16840|16830|16849|16839|16851|16841|16830|16820|2351
1608170100000|2020-12-17 01:55:00|16847|16837|16796|16786|16862|16852|16785|16775|4976
1608170400000|2020-12-17 02:00:00|16795|16785|16797|16787|16807|16797|16787|16777|3902
1608170700000|2020-12-17 02:05:00|16794|16784|16786|16776|16797|16787|16775|16765|3671
1608171000000|2020-12-17 02:10:00|16784|16774|16801|16791|16801|16791|16772|16762|3357
1608171300000|2020-12-17 02:15:00|16800|16790|16841|16831|16841|16831|16796|16786|4034
1608171600000|2020-12-17 02:20:00|16840|16830|16818|16808|16853|16843|16818|16808|3453
1608171900000|2020-12-17 02:25:00|16817|16807|16832|16822|16835|16825|16815|16805|1897
1608172200000|2020-12-17 02:30:00|16833|16823|16827|16817|16847|16837|16827|16817|2999
1608172500000|2020-12-17 02:35:00|16824|16814|16829|16819|16844|16834|16823|16813|2088
1608172800000|2020-12-17 02:40:00|16828|16818|16874|16864|16876|16866|16828|16818|3867
1608173100000|2020-12-17 02:45:00|16876|16866|16890|16880|16890|16880|16869|16859|3460
1608173400000|2020-12-17 02:50:00|16889|16879|16913|16903|16916|16906|16889|16879|6340
1608173700000|2020-12-17 02:55:00|16915|16905|16911|16901|16919|16909|16905|16895|3735
1608174000000|2020-12-17 03:00:00|16910|16900|16903|16893|16924|16914|16899|16889|3585
1608174300000|2020-12-17 03:05:00|16904|16894|16908|16898|16913|16903|16888|16878|1889
1608174600000|2020-12-17 03:10:00|16909|16899|16968|16958|16970|16960|16909|16899|6682
1608174900000|2020-12-17 03:15:00|16969|16959|16998|16988|17000|16990|16966|16956|8004
1608175200000|2020-12-17 03:20:00|16999|16989|16975|16965|17006|16996|16972|16962|5322
1608175500000|2020-12-17 03:25:00|16976|16966|16962|16952|16989|16979|16958|16948|3330
1608175800000|2020-12-17 03:30:00|16961|16951|16965|16955|16972|16962|16961|16951|517
1608176100000|2020-12-17 03:35:00|16964|16954|16968|16958|16971|16961|16964|16954|636
1608176400000|2020-12-17 03:40:00|16969|16959|16969|16959|16971|16961|16965|16955|414
1608176700000|2020-12-17 03:45:00|16970|16960|16969|16959|16971|16961|16968|16958|322
1608177000000|2020-12-17 03:50:00|16968|16958|16970|16960|16975|16965|16968|16958|490
1608177300000|2020-12-17 03:55:00|16969|16959|16968|16958|16970|16960|16963|16953|316
1608177600000|2020-12-17 04:00:00|16969|16959|16967|16957|16969|16959|16963|16953|135
1608177900000|2020-12-17 04:05:00|16966|16956|16964|16954|16966|16956|16964|16954|42
1608178200000|2020-12-17 04:10:00|16966|16956|16966|16956|16966|16956|16963|16953|86
1608178500000|2020-12-17 04:15:00|16965|16955|16965|16955|16967|16957|16964|16954|65
1608178800000|2020-12-17 04:20:00|16967|16957|16964|16954|16969|16959|16964|16954|121
1608179100000|2020-12-17 04:25:00|16963|16953|16969|16959|16969|16959|16963|16953|75
1608179400000|2020-12-17 04:30:00|16967|16957|16967|16957|16969|16959|16967|16957|68
1608179700000|2020-12-17 04:35:00|16966|16956|16967|16957|16968|16958|16966|16956|72
1608180000000|2020-12-17 04:40:00|16968|16958|16970|16960|16970|16960|16968|16958|88
1608180300000|2020-12-17 04:45:00|16969|16959|16969|16959|16969|16959|16967|16957|51
1608180600000|2020-12-17 04:50:00|16968|16958|16968|16958|16968|16958|16966|16956|73
1608180900000|2020-12-17 04:55:00|16967|16957|16969|16959|16969|16959|16965|16955|96
1608181200000|2020-12-17 05:00:00|16966|16956|16975|16965|16982|16972|16943|16933|5127
1608181500000|2020-12-17 05:05:00|16976|16966|16952|16942|16979|16969|16945|16935|3083
1608181800000|2020-12-17 05:10:00|16953|16943|16959|16949|16961|16951|16938|16928|2994
1608182100000|2020-12-17 05:15:00|16958|16948|16959|16949|16970|16960|16953|16943|2236
1608182400000|2020-12-17 05:20:00|16960|16950|16962|16952|16968|16958|16944|16934|2737
1608182700000|2020-12-17 05:25:00|16964|16954|16985|16975|16985|16975|16962|16952|3383
1608183000000|2020-12-17 05:30:00|16986|16976|16983|16973|17002|16992|16982|16972|3317
1608183300000|2020-12-17 05:35:00|16984|16974|16990|16980|16994|16984|16977|16967|1804
1608183600000|2020-12-17 05:40:00|16989|16979|17010|17000|17011|17001|16989|16979|2162
1608183900000|2020-12-17 05:45:00|17009|16999|17000|16990|17019|17009|16996|16986|3750
1608184200000|2020-12-17 05:50:00|17001|16991|16998|16988|17006|16996|16996|16986|3227
1608184500000|2020-12-17 05:55:00|16999|16989|17006|16996|17007|16997|16981|16971|3687
1608184800000|2020-12-17 06:00:00|17005|16995|17000|16990|17013|17003|16998|16988|2625
1608185100000|2020-12-17 06:05:00|17002|16992|17011|17001|17013|17003|17001|16991|2209
1608185400000|2020-12-17 06:10:00|17012|17002|16990|16980|17012|17002|16984|16974|2213
1608185700000|2020-12-17 06:15:00|16991|16981|17006|16996|17006|16996|16984|16974|2232
1608186000000|2020-12-17 06:20:00|17007|16997|17022|17012|17031|17021|17005|16995|2797
1608186300000|2020-12-17 06:25:00|17023|17013|17024|17014|17042|17032|17020|17010|3555
1608186600000|2020-12-17 06:30:00|17021|17011|17029|17019|17031|17021|17004|16994|3503
1608186900000|2020-12-17 06:35:00|17030|17020|17027|17017|17033|17023|17011|17001|2214
1608187200000|2020-12-17 06:40:00|17026|17016|17030|17020|17040|17030|17023|17013|3308
1608187500000|2020-12-17 06:45:00|17031|17021|17033|17023|17038|17028|17018|17008|5202
1608187800000|2020-12-17 06:50:00|17032|17022|17023|17013|17033|17023|17017|17007|3920
1608188100000|2020-12-17 06:55:00|17020|17010|17025|17015|17031|17021|17012|17002|4269
1608188400000|2020-12-17 07:00:00|17024|17014|17018|17008|17025|17015|17015|17005|1517
1608188700000|2020-12-17 07:05:00|17017|17007|17015|17005|17019|17009|17013|17003|760
1608189000000|2020-12-17 07:10:00|17016|17006|17016|17006|17018|17008|17012|17002|889
1608189300000|2020-12-17 07:15:00|17015|17005|17015|17005|17018|17008|17014|17004|552
1608189600000|2020-12-17 07:20:00|17016|17006|17017|17007|17019|17009|17015|17005|596
1608189900000|2020-12-17 07:25:00|17018|17008|17017|17007|17019|17009|17014|17004|587
1608190200000|2020-12-17 07:30:00|17018|17008|17018|17008|17021|17011|17017|17007|755
1608190500000|2020-12-17 07:35:00|17020|17010|17023|17013|17025|17015|17018|17008|474
1608190800000|2020-12-17 07:40:00|17024|17014|17024|17014|17030|17020|17021|17011|467
1608191100000|2020-12-17 07:45:00|17023|17013|17030|17020|17030|17020|17022|17012|286
1608191400000|2020-12-17 07:50:00|17028|17018|17034|17024|17035|17025|17027|17017|553
1608191700000|2020-12-17 07:55:00|17035|17025|17030|17020|17035|17025|17027|17017|592
1608192000000|2020-12-17 08:00:00|17031|17018|17039|17028|17041|17030|17029|17017|873
1608192300000|2020-12-17 08:05:00|17038|17027|17044|17033|17047|17036|17038|17026|1229
1608192600000|2020-12-17 08:10:00|17045|17034|17041|17029|17046|17035|17040|17028|579
1608192900000|2020-12-17 08:15:00|17040|17028|17038|17027|17044|17033|17037|17026|593
1608193200000|2020-12-17 08:20:00|17039|17028|17036|17025|17041|17029|17035|17024|507
1608193500000|2020-12-17 08:25:00|17035|17024|17031|17020|17040|17028|17026|17013|1163
1608193800000|2020-12-17 08:30:00|17043.4|17019.4|17047.4|17023.4|17049.8|17025.8|17042.4|17018.4|5
1608194100000|2020-12-17 08:35:00|17046.9|17022.9|17053.6|17029.6|17063.7|17039.7|17046.9|17022.9|541
1608194400000|2020-12-17 08:40:00|17054|17030|17051|17027|17056.8|17032.8|17050.6|17026.6|0
1608194700000|2020-12-17 08:45:00|17051.5|17027.5|17048.2|17024.2|17054.9|17030.9|17045.4|17021.4|0
1608195000000|2020-12-17 08:50:00|17048.4|17024.4|17045.3|17021.3|17048.7|17024.7|17042.6|17018.6|0
1608195300000|2020-12-17 08:55:00|17042.9|17018.9|17036.4|17012.4|17045.3|17021.3|17036.4|17012.4|0
1608195600000|2020-12-17 09:00:00|17024|17008|17027|17016|17028|17016|17021|17008|380
1608195900000|2020-12-17 09:05:00|17028|17017|17031|17019|17031|17020|17027|17015|148
1608196200000|2020-12-17 09:10:00|17030|17020|17031|17020|17034|17023|17030|17019|391
1608196500000|2020-12-17 09:15:00|17032|17021|17031|17019|17033|17022|17030|17018|111
1608196800000|2020-12-17 09:20:00|17033|17022|17036|17025|17037|17026|17033|17022|410
1608197100000|2020-12-17 09:25:00|17035|17024|17033|17021|17036|17025|17032|17021|244
1608197400000|2020-12-17 09:30:00|17032|17022|17031|17020|17033|17022|17031|17020|69
1608197700000|2020-12-17 09:35:00|17030|17019|17029|17018|17031|17020|17028|17017|49
1608198000000|2020-12-17 09:40:00|17030|17017|17032|17020|17035|17024|17029|17017|510
1608198300000|2020-12-17 09:45:00|17031|17019|17026|17014|17031|17020|17025|17014|121
1608198600000|2020-12-17 09:50:00|17027|17015|17021|17009|17028|17017|17019|17007|440
1608198900000|2020-12-17 09:55:00|17020|17010|17017|17005|17020|17010|17016|17004|115
1608199200000|2020-12-17 10:00:00|17018|17006|17017|17005|17018|17006|17012|17000|110
1608199500000|2020-12-17 10:05:00|17018|17007|17021|17009|17022|17010|17018|17007|115
1608199800000|2020-12-17 10:10:00|17020|17008|17019|17007|17021|17009|17017|17006|111
1608200100000|2020-12-17 10:15:00|17018|17006|17021|17009|17021|17009|17017|17005|64
1608200400000|2020-12-17 10:20:00|17020|17008|17018|17006|17021|17008|17017|17006|82
1608200700000|2020-12-17 10:25:00|17017|17005|17017|17005|17019|17007|17016|17004|108
1608201000000|2020-12-17 10:30:00|17018|17006|17019|17007|17020|17009|17016|17005|44
1608201300000|2020-12-17 10:35:00|17020|17008|17016|17004|17020|17008|17015|17004|31
1608201600000|2020-12-17 10:40:00|17017|17005|17016|17004|17017|17005|17015|17004|15
1608201900000|2020-12-17 10:45:00|17017|17005|17017|17005|17018|17007|17017|17004|17
1608202200000|2020-12-17 10:50:00|17016|17006|17016|17004|17017|17006|17014|17003|21
1608202500000|2020-12-17 10:55:00|17015|17005|17013|17001|17019|17008|17013|17001|128
1608202800000|2020-12-17 11:00:00|17012|17000|17013|17001|17014|17002|17011|17000|139
1608203100000|2020-12-17 11:05:00|17014|17002|17013|17001|17014|17003|17012|17001|210
1608203400000|2020-12-17 11:10:00|17012|17002|17013|17001|17013|17002|17012|17001|42
1608203700000|2020-12-17 11:15:00|17012|17002|17013|17001|17013|17002|17012|17001|52
1608204000000|2020-12-17 11:20:00|17012|17002|17012|16999|17013|17002|17011|16999|92
1608204300000|2020-12-17 11:25:00|17013|17000|17012|17000|17013|17002|17011|16999|28
1608204600000|2020-12-17 11:30:00|17013|17001|17013|17001|17014|17002|17011|17000|508
1608204900000|2020-12-17 11:35:00|17014||17013||17014||17013||28
1608205200000|2020-12-17 11:40:00|17012|17002|17008|16996|17013|17002|17007|16996|62
1608205500000|2020-12-17 11:45:00|17007|16997|17006|16995|17007|16997|17004|16992|158
1608205800000|2020-12-17 11:50:00|17005|16994|17006|16994|17008|16996|17005|16993|33
1608206100000|2020-12-17 11:55:00|17005|16993|17004|16992|17006|16995|16997|16985|976
1608206400000|2020-12-17 12:00:00|17005|16993|17007|16996|17008|16997|17003|16992|66
1608206700000|2020-12-17 12:05:00|17008|16995|17007|16995|17010|16999|17006|16994|96
1608207000000|2020-12-17 12:10:00|17008|16996|17009|16997|17011|17000|17007|16995|124
1608207300000|2020-12-17 12:15:00|17008|16998|17009|16998|17009|16998|17007|16995|49
1608207600000|2020-12-17 12:20:00|17010|16999|17008|16996|17014|17002|17008|16996|208
1608207900000|2020-12-17 12:25:00|17007|16997|17009|16997|17010|16999|17007|16995|46
1608208200000|2020-12-17 12:30:00|17010|16999|17018|17006|17018|17007|17010|16999|63
1608208500000|2020-12-17 12:35:00|17017|17007|17018|17006|17018|17007|17016|17004|102
1608208800000|2020-12-17 12:40:00|17017|17008|17018|17006|17020|17008|17016|17005|103
1608209100000|2020-12-17 12:45:00|17019|17007|17016|17005|17021|17009|17015|17004|94
1608209400000|2020-12-17 12:50:00|17015|17004|17016|17004|17019|17007|17014|17002|290
1608209700000|2020-12-17 12:55:00|17015|17003|17014|17002|17017|17006|17014|17002|35
1608210000000|2020-12-17 13:00:00|17015|17003|17014|17003|17018|17006|17013|17002|98
1608210300000|2020-12-17 13:05:00|17015|17004|17015|17004|17016|17005|17014|17002|53
1608210600000|2020-12-17 13:10:00|17014|17003|17015|17003|17015|17004|17014|17003|18
1608210900000|2020-12-17 13:15:00|17014|17004|17012|17001|17014|17004|17011|16999|52
1608211200000|2020-12-17 13:20:00|17013|17000|17013|17001|17014|17003|17012|17000|30
1608211500000|2020-12-17 13:25:00|17012|17000|17011|16999|17012|17001|17009|16998|60
1608211800000|2020-12-17 13:30:00|17010|17000|17007|16996|17012|17000|17007|16996|109
1608212100000|2020-12-17 13:35:00|17008|16997|17008|16996|17009|16997|17005|16994|43
1608212400000|2020-12-17 13:40:00|17009|16997|17005|16993|17009|16998|17005|16993|92
1608212700000|2020-12-17 13:45:00|17004|16994|17002|16991|17005|16994|17001|16990|505
1608213000000|2020-12-17 13:50:00|17003|16992|17001|16990|17003|16992|17000|16989|102
1608213300000|2020-12-17 13:55:00|17000|16989|17005|16993|17005|16993|16995|16984|602
1608213600000|2020-12-17 14:00:00|17006|16994|17005|16993|17012|17001|17004|16993|86
1608213900000|2020-12-17 14:05:00|17004|16994|17008|16997|17009|16998|17004|16994|33
1608214200000|2020-12-17 14:10:00|17007|16996|17011|16999|17012|17001|17007|16996|148
1608214500000|2020-12-17 14:15:00|17010|16998|17012|17000|17015|17004|17010|16998|99
1608214800000|2020-12-17 14:20:00|17013|17001|17014|17002|17016|17005|17012|17000|62
1608215100000|2020-12-17 14:25:00|17013|17003|17024|17012|17024|17013|17013|17002|167
1608215400000|2020-12-17 14:30:00|17025|17013|17022|17010|17027|17016|17003|16991|682
1608215700000|2020-12-17 14:35:00|17023|17011|17024|17012|17025|17013|17011|17000|164
1608216000000|2020-12-17 14:40:00|17023|17011|17030|17018|17030|17018|17019|17007|499
1608216300000|2020-12-17 14:45:00|17031|17019|17025|17014|17034|17022|17024|17013|310
1608216600000|2020-12-17 14:50:00|17026|17013|17013|17002|17026|17014|17013|17001|156
1608216900000|2020-12-17 14:55:00|17014|17003|17019|17007|17020|17008|17011|16999|90
1608217200000|2020-12-17 15:00:00|17020|17008|17010|16999|17022|17011|17010|16999|156
1608217500000|2020-12-17 15:05:00|17011|17000|17019|17008|17019|17008|17009|16997|319
1608217800000|2020-12-17 15:10:00|17018|17007|17018|17007|17021|17010|17016|17005|166
1608218100000|2020-12-17 15:15:00|17017|17006|17017|17006|17018|17007|17012|17001|138
1608218400000|2020-12-17 15:20:00|17016|17005|17013|17002|17017|17005|17011|17000|94
1608218700000|2020-12-17 15:25:00|17014|17003|17016|17004|17019|17007|17010|16999|83
1608219000000|2020-12-17 15:30:00|17015|17005|17009|16997|17017|17006|17008|16997|115
1608219300000|2020-12-17 15:35:00|17010|16998|17006|16995|17010|16998|17003|16992|251
1608219600000|2020-12-17 15:40:00|17005|16994|16998|16987|17006|16994|16993|16982|385
1608219900000|2020-12-17 15:45:00|16999|16988|17003|16991|17006|16995|16999|16988|104
1608220200000|2020-12-17 15:50:00|17002|16990|17003|16991|17003|16991|16997|16986|75
1608220500000|2020-12-17 15:55:00|17002|16990|17002|16990|17003|16991|16998|16987|54
1608220800000|2020-12-17 16:00:00|17001|16989|16997|16985|17002|16991|16996|16984|57
1608221100000|2020-12-17 16:05:00|16998|16986|16999|16987|17002|16990|16996|16985|131
1608221400000|2020-12-17 16:10:00|16998|16986|17001|16990|17002|16991|16997|16985|43
1608221700000|2020-12-17 16:15:00|17002|16991|17006|16994|17006|16995|17002|16990|116
1608222000000|2020-12-17 16:20:00|17005|16993|17006|16995|17007|16996|17005|16993|13
1608222300000|2020-12-17 16:25:00|17005|16994|17006|16994|17007|16996|17002|16991|101
1608222600000|2020-12-17 16:30:00|17005|16995|17002|16990|17006|16995|16998|16987|83
1608222900000|2020-12-17 16:35:00|17003|16991|17003|16992|17007|16996|17002|16990|50
1608223200000|2020-12-17 16:40:00|17005|16991|17007|16995|17007|16996|17003|16991|42
1608223500000|2020-12-17 16:45:00|17006|16996|17006|16995|17010|16999|17005|16993|111
1608223800000|2020-12-17 16:50:00|17005|16994|16999|16987|17007|16996|16998|16987|113
1608224100000|2020-12-17 16:55:00|16998|16988|17004|16992|17004|16993|16998|16986|145
1608224400000|2020-12-17 17:00:00|17003|16993|17005|16993|17009|16998|17001|16989|130
1608224700000|2020-12-17 17:05:00|17004|16992|17007|16996|17007|16996|17002|16990|13
1608225000000|2020-12-17 17:10:00|17008|16995|17009|16998|17009|16998|17004|16992|75
1608225300000|2020-12-17 17:15:00|17008|16997|17006|16993|17009|16998|17005|16993|20
1608225600000|2020-12-17 17:20:00|17005|16994|17007|16996|17008|16997|17005|16994|8
1608225900000|2020-12-17 17:25:00|17008|16995|17010|16999|17011|17000|17008|16995|30
1608226200000|2020-12-17 17:30:00|17009|16998|17007|16995|17012|17001|17006|16995|75
1608226500000|2020-12-17 17:35:00|17006|16996|17000|16989|17008|16996|17000|16989|66
1608226800000|2020-12-17 17:40:00|17002|16990|17001|16989|17002|16991|16999|16988|82
1608227100000|2020-12-17 17:45:00|17000|16990|16997|16985|17001|16990|16996|16985|211
1608227400000|2020-12-17 17:50:00|16996|16984|16997|16985|16997|16986|16995|16984|79
1608227700000|2020-12-17 17:55:00|16996|16986|17000|16988|17000|16989|16996|16985|29
1608228000000|2020-12-17 18:00:00|16999|16989|16996|16985|17000|16989|16996|16985|127
1608228300000|2020-12-17 18:05:00|16997|16986|16996|16985|16997|16986|16996|16985|81
1608228600000|2020-12-17 18:10:00|16997|16986|16997|16985|16998|16986|16996|16985|26
1608228900000|2020-12-17 18:15:00|16996|16986|16995|16983|16997|16986|16995|16983|29
1608229200000|2020-12-17 18:20:00|16994|16984|16994|16982|16995|16984|16993|16982|28
1608229500000|2020-12-17 18:25:00|16995|16983|16991|16980|16995|16984|16991|16980|73
1608229800000|2020-12-17 18:30:00|16990|16979|16987|16975|16991|16979|16985|16974|139
1608230100000|2020-12-17 18:35:00|16986|16976|16988|16976|16988|16977|16986|16976|61
1608230400000|2020-12-17 18:40:00|16987|16977|16986|16975|16988|16977|16986|16975|55
1608230700000|2020-12-17 18:45:00|16985|16974|16984|16973|16986|16975|16984|16973|109
1608231000000|2020-12-17 18:50:00|16983|16972|16980|16969|16983|16972|16980|16969|363
1608231300000|2020-12-17 18:55:00|16981|16970|16982|16971|16983|16972|16980|16968|428
1608231600000|2020-12-17 19:00:00|16983|16970|16981|16969|16983|16970|16979|16968|152
1608231900000|2020-12-17 19:05:00|16980|16970|16982|16971|16984|16973|16980|16970|122
1608232200000|2020-12-17 19:10:00|16981|16970|16980|16969|16982|16970|16980|16969|86
1608232500000|2020-12-17 19:15:00|16981|16970|16985|16973|16985|16973|16981|16970|131
1608232800000|2020-12-17 19:20:00|16986|16974|16986|16975|16986|16975|16986|16974|57
1608233100000|2020-12-17 19:25:00|16985|16974|16984|16972|16985|16975|16984|16972|29
1608233400000|2020-12-17 19:30:00|16985|16973|16985|16973|16986|16975|16984|16972|37
1608233700000|2020-12-17 19:35:00|16984|16974|16985|16974|16985|16974|16984|16973|5
1608234000000|2020-12-17 19:40:00|16986|16973|16985|16975|16986|16975.5|16985|16973|19
1608234300000|2020-12-17 19:45:00|16985.5|16975.5|16985|16975|16985.5|16975.5|16985|16975|18
1608234600000|2020-12-17 19:50:00|16985.5|16975.5|16985|16975|16985.5|16975.5|16984.5|16974.5|24
1608234900000|2020-12-17 19:55:00|16985.5|16975.5|16985|16975|16985.5|16975.5|16984.5|16974.5|17
1608235200000|2020-12-17 20:00:00|16985.5|16975.5|16988|16978|16988.5|16978.5|16984.5|16974.5|114
1608235500000|2020-12-17 20:05:00|16988.5|16978.5|16988|16978|16989|16979|16987.5|16977.5|12
1608235800000|2020-12-17 20:10:00|16988.5|16978.5|16990.5|16980.5|16990.5|16980.5|16988|16978|60
1608236100000|2020-12-17 20:15:00|16990|16980|16991|16981|16992.5|16982.5|16989.5|16979.5|96
1608236400000|2020-12-17 20:20:00|16991.5|16981.5|16991.5|16981.5|16992|16982|16989.5|16979.5|62
1608236700000|2020-12-17 20:25:00|16992|16982|16990.5|16980.5|16992.5|16982.5|16990.5|16980.5|44
1608237000000|2020-12-17 20:30:00|16990|16980|16986.5|16976.5|16990.5|16980.5|16985.5|16975.5|153
1608237300000|2020-12-17 20:35:00|16987|16977|16994|16984|16995.5|16985.5|16986.5|16976.5|164
1608237600000|2020-12-17 20:40:00|16994.5|16984.5|16992|16982|16994.5|16984.5|16992|16982|95
1608237900000|2020-12-17 20:45:00|16992.5|16982.5|16991|16981|16992.5|16982.5|16991|16981|185
1608238200000|2020-12-17 20:50:00|16991.5|16981.5|16996.5|16986.5|16996.5|16986.5|16990.5|16980.5|167
1608238500000|2020-12-17 20:55:00|16996|16986|16995|16985|16997.5|16987.5|16992.5|16982.5|206
1608238800000|2020-12-17 21:00:00|16994.5|16984.5|16997|16987|16998.5|16988.5|16994.5|16984.5|36
1608239100000|2020-12-17 21:05:00|16996.5|16986.5|16994.5|16984.5|16996.5|16986.5|16994.5|16984.5|20
1608239400000|2020-12-17 21:10:00|16994|16984|16997.5|16987.5|16997.5|16987.5|16994|16984|59
1608239700000|2020-12-17 21:15:00|17003.8|16979.8|17006.3|16982.3|17006.5|16982.5|17003|16979|0
1608240000000|2020-12-17 21:20:00|17006.2|16982.2|17005.4|16981.4|17006.2|16982.2|17005|16981|0
1608240300000|2020-12-17 21:25:00|17005.3|16981.3|17003.7|16979.7|17005.6|16981.6|17003.5|16979.5|0
1608240600000|2020-12-17 21:30:00|17008.3|16984.3|17010.9|16986.9|17011.7|16987.7|17007.4|16983.4|0
1608240900000|2020-12-17 21:35:00|17010|16986|17012.1|16988.1|17014.3|16990.3|17009.5|16985.5|0
1608241200000|2020-12-17 21:40:00|17012.9|16988.9|17012.9|16988.9|17013.8|16989.8|17012.1|16988.1|0
1608241500000|2020-12-17 21:45:00|17012.1|16988.1|17012.1|16988.1|17013.8|16989.8|17011.2|16987.2|0
1608241800000|2020-12-17 21:50:00|17011.2|16987.2|17012.9|16988.9|17013.8|16989.8|17011.2|16987.2|0
1608242100000|2020-12-17 21:55:00|17012.1|16988.1|17013.7|16989.7|17013.9|16989.9|17010.3|16986.3|0
1608242400000|2020-12-17 22:00:00|17013.6|16989.6|17014.4|16990.4|17015.1|16991.1|17012.7|16988.7|0
1608242700000|2020-12-17 22:05:00|17015.1|16991.1|17015.1|16991.1|17015.2|16991.2|17014.4|16990.4|0
1608243000000|2020-12-17 22:10:00|17014.8|16990.8|17014.8|16990.8|17015.1|16991.1|17014.7|16990.7|0
1608243300000|2020-12-17 22:15:00|17015|16991|17015.4|16991.4|17016.3|16992.3|17015|16991|0
1608243600000|2020-12-17 22:20:00|17015.1|16991.1|17025.7|17001.7|17025.7|17001.7|17014.1|16990.1|0
1608243900000|2020-12-17 22:25:00|17025.5|17001.5|17025.9|17001.9|17025.9|17001.9|17025.5|17001.5|0
1608244200000|2020-12-17 22:30:00|17026.2|17002.2|17026.4|17002.4|17027|17003|17026.1|17002.1|0
1608244500000|2020-12-17 22:35:00|17026.5|17002.5|17026|17002|17026.5|17002.5|17025.6|17001.6|0
1608244800000|2020-12-17 22:40:00|17026.1|17002.1|17025.3|17001.3|17026.6|17002.6|17025.3|17001.3|0
1608245100000|2020-12-17 22:45:00|17024.9|17000.9|17025|17001|17025.3|17001.3|17023.8|16999.8|0
1608245400000|2020-12-17 22:50:00|17025.3|17001.3|17026.6|17002.6|17026.6|17002.6|17022.9|16998.9|0
1608245700000|2020-12-17 22:55:00|17024.2|17000.2|17027|17003|17027|17003|17024.2|17000.2|0
1608246000000|2020-12-17 23:00:00|17021.6|16997.6|17021.2|16997.2|17025.9|17001.9|17019.5|16995.5|0
1608246300000|2020-12-17 23:05:00|17020.8|16996.8|17023.8|16999.8|17024.6|17000.6|17019.5|16995.5|0
1608246600000|2020-12-17 23:10:00|17024.2|17000.2|17023.3|16999.3|17024.6|17000.6|17020.4|16996.4|0
1608246900000|2020-12-17 23:15:00|17023.8|16999.8|17026.4|17002.4|17026.4|17002.4|17021.2|16997.2|0
1608247200000|2020-12-17 23:20:00|17026.8|17002.8|17024.8|17000.8|17028.3|17004.3|17023.1|16999.1|0
1608247500000|2020-12-17 23:25:00|17025.3|17001.3|17027|17003|17027.4|17003.4|17024|17000|0
1608247800000|2020-12-17 23:30:00|17027.4|17003.4|17028.3|17004.3|17029.1|17005.1|17026.6|17002.6|0
1608248100000|2020-12-17 23:35:00|17027.4|17003.4|17027.4|17003.4|17027.8|17003.8|17024.4|17000.4|0
1608248400000|2020-12-17 23:40:00|17026.6|17002.6|17018.7|16994.7|17027.8|17003.8|17018.7|16994.7|0
1608248700000|2020-12-17 23:45:00|17019.1|16995.1|17018.7|16994.7|17021.3|16997.3|17017.9|16993.9|0
1608249000000|2020-12-17 23:50:00|17018.3|16994.3|17018.7|16994.7|17020.4|16996.4|17017.9|16993.9|0
1608249300000|2020-12-17 23:55:00|17017.9|16993.9|17017.9|16993.9|17018.7|16994.7|17016.1|16992.1|0
1608249600000|2020-12-18 00:00:00|17018.7|16994.7|17016.2|16992.2|17019.6|16995.6|17014.4|16990.4|0
1608249900000|2020-12-18 00:05:00|17015.3|16991.3|17017.9|16993.9|17017.9|16993.9|17015.3|16991.3|0
1608250200000|2020-12-18 00:10:00|17017.4|16993.4|17015.3|16991.3|17017.9|16993.9|17015.3|16991.3|0
1608250500000|2020-12-18 00:15:00|17015.7|16991.7|16999|16975|17017|16993|16997.3|16973.3|0
1608250800000|2020-12-18 00:20:00|16998.8|16974.8|16996.4|16972.4|17001.8|16977.8|16996|16972|0
1608251100000|2020-12-18 00:25:00|16997.6|16973.6|16995.6|16971.6|16998.8|16974.8|16994.3|16970.3|0
1608251400000|2020-12-18 00:30:00|16995.2|16971.2|16993.5|16969.5|16995.4|16971.4|16991.9|16967.9|0
1608251700000|2020-12-18 00:35:00|16993.7|16969.7|16997.4|16973.4|16999|16975|16993.5|16969.5|0
1608252000000|2020-12-18 00:40:00|16997.8|16973.8|16997.7|16973.7|16999.9|16975.9|16997.7|16973.7|0
1608252300000|2020-12-18 00:45:00|16996.5|16972.5|16997.3|16973.3|16999.3|16975.3|16996.5|16972.5|0
1608252600000|2020-12-18 00:50:00|16998.5|16974.5|16989.5|16965.5|16998.9|16974.9|16988.3|16964.3|0
1608252900000|2020-12-18 00:55:00|16988.3|16964.3|16990.7|16966.7|16991.1|16967.1|16987.8|16963.8|0
1608253200000|2020-12-18 01:00:00|16988.3|16978.3|16966.3|16956.3|16989.8|16979.8|16964.8|16954.8|1446
1608253500000|2020-12-18 01:05:00|16966.8|16956.8|16971.8|16961.8|16975.3|16965.3|16960.3|16950.3|950
1608253800000|2020-12-18 01:10:00|16972.8|16962.8|16973.3|16963.3|16974.8|16964.8|16967.8|16957.8|585
1608254100000|2020-12-18 01:15:00|16972.8|16962.8|16979.3|16969.3|16981.8|16971.8|16971.8|16961.8|968
1608254400000|2020-12-18 01:20:00|16978.8|16968.8|16965.3|16955.3|16980.3|16970.3|16965.3|16955.3|918
1608254700000|2020-12-18 01:25:00|16964.8|16954.8|16963.3|16953.3|16969.8|16959.8|16958.8|16948.8|1360
1608255000000|2020-12-18 01:30:00|16969.3|16959.3|16982.8|16972.8|17011.3|17001.3|16948.8|16938.8|14156
1608255300000|2020-12-18 01:35:00|16982.3|16972.3|16914.3|16904.3|16985.3|16975.3|16914.3|16904.3|8132
1608255600000|2020-12-18 01:40:00|16913.8|16903.8|16919.8|16909.8|16930.3|16920.3|16908.8|16898.8|8279
1608255900000|2020-12-18 01:45:00|16920.8|16910.8|16966.3|16956.3|16972.3|16962.3|16913.3|16903.3|5467
1608256200000|2020-12-18 01:50:00|16967.3|16957.3|16952.3|16942.3|16981.3|16971.3|16947.3|16937.3|4470
1608256500000|2020-12-18 01:55:00|16953.3|16943.3|16956.3|16946.3|16977.3|16967.3|16946.3|16936.3|2624
1608256800000|2020-12-18 02:00:00|16957.3|16947.3|16960.3|16950.3|16971.3|16961.3|16947.3|16937.3|3717
1608257100000|2020-12-18 02:05:00|16961.3|16951.3|16967.3|16957.3|16975.3|16965.3|16946.3|16936.3|3135
1608257400000|2020-12-18 02:10:00|16968.3|16958.3|16947.3|16937.3|16968.3|16958.3|16942.3|16932.3|2647
1608257700000|2020-12-18 02:15:00|16946.3|16936.3|16941.3|16931.3|16953.3|16943.3|16934.3|16924.3|2074
1608258000000|2020-12-18 02:20:00|16940.3|16930.3|16935.3|16925.3|16950.3|16940.3|16931.3|16921.3|3215
1608258300000|2020-12-18 02:25:00|16936.3|16926.3|16930.3|16920.3|16937.3|16927.3|16921.3|16911.3|3654
1608258600000|2020-12-18 02:30:00|16929.3|16919.3|16924.3|16914.3|16934.3|16924.3|16920.3|16910.3|2427
1608258900000|2020-12-18 02:35:00|16926.3|16916.3|16927.3|16917.3|16937.3|16927.3|16923.3|16913.3|1466
1608259200000|2020-12-18 02:40:00|16928.3|16918.3|16922.3|16912.3|16948.3|16938.3|16921.3|16911.3|1730
1608259500000|2020-12-18 02:45:00|16921.3|16911.3|16918.3|16908.3|16925.3|16915.3|16913.3|16903.3|1590
1608259800000|2020-12-18 02:50:00|16917.3|16907.3|16920.3|16910.3|16930.3|16920.3|16912.3|16902.3|1738
1608260100000|2020-12-18 02:55:00|16919.3|16909.3|16930.3|16920.3|16930.3|16920.3|16914.3|16904.3|1196
1608260400000|2020-12-18 03:00:00|16931.3|16921.3|16941.3|16931.3|16947.3|16937.3|16927.3|16917.3|1613
1608260700000|2020-12-18 03:05:00|16942.3|16932.3|16930.3|16920.3|16943.3|16933.3|16926.3|16916.3|1180
1608261000000|2020-12-18 03:10:00|16929.3|16919.3|16916.3|16906.3|16934.3|16924.3|16908.3|16898.3|2095
1608261300000|2020-12-18 03:15:00|16917.3|16907.3|16928.3|16918.3|16928.3|16918.3|16917.3|16907.3|1686
1608261600000|2020-12-18 03:20:00|16929.3|16919.3|16925.3|16915.3|16937.3|16927.3|16924.3|16914.3|1517
1608261900000|2020-12-18 03:25:00|16926.3|16916.3|16932.3|16922.3|16940.3|16930.3|16923.3|16913.3|1240
1608262200000|2020-12-18 03:30:00|16933.3|16923.3|16927.3|16917.3|16935.3|16925.3|16927.3|16917.3|149
1608262500000|2020-12-18 03:35:00|16928.3|16918.3|16929.3|16919.3|16932.3|16922.3|16926.3|16916.3|117
1608262800000|2020-12-18 03:40:00|16930.3|16920.3|16926.3|16916.3|16931.3|16921.3|16922.3|16912.3|384
1608263100000|2020-12-18 03:45:00|16924.3|16914.3|16926.3|16916.3|16926.3|16916.3|16923.3|16913.3|124
1608263400000|2020-12-18 03:50:00|16925.3|16915.3|16928.3|16918.3|16931.3|16921.3|16923.3|16913.3|227
1608263700000|2020-12-18 03:55:00|16927.3|16917.3|16926.3|16916.3|16930.3|16920.3|16925.3|16915.3|68
1608264000000|2020-12-18 04:00:00|16925.3|16915.3|16927.3|16917.3|16929.3|16919.3|16924.3|16914.3|159
1608264300000|2020-12-18 04:05:00|16928.3|16918.3|16930.3|16920.3|16932.3|16922.3|16928.3|16918.3|99
1608264600000|2020-12-18 04:10:00|16929.3|16919.3|16931.3|16921.3|16932.3|16922.3|16928.3|16918.3|91
1608264900000|2020-12-18 04:15:00|16930.3|16920.3|16924.3|16914.3|16932.3|16922.3|16923.3|16913.3|56
1608265200000|2020-12-18 04:20:00|16925.3|16915.3|16922.3|16912.3|16925.3|16915.3|16922.3|16912.3|106
1608265500000|2020-12-18 04:25:00|16924.3|16914.3|16924.3|16914.3|16925.3|16915.3|16922.3|16912.3|56
1608265800000|2020-12-18 04:30:00|16923.3|16913.3|16922.3|16912.3|16924.3|16914.3|16922.3|16912.3|38
1608266100000|2020-12-18 04:35:00|16923.3|16913.3|16923.3|16913.3|16924.3|16914.3|16922.3|16912.3|34
1608266400000|2020-12-18 04:40:00|16922.3|16912.3|16922.3|16912.3|16923.3|16913.3|16921.3|16911.3|360
1608266700000|2020-12-18 04:45:00|16921.3|16911.3|16922.3|16912.3|16924.3|16914.3|16921.3|16911.3|38
1608267000000|2020-12-18 04:50:00|16923.3|16913.3|16921.3|16911.3|16923.3|16913.3|16921.3|16911.3|65
1608267300000|2020-12-18 04:55:00|16923.3|16913.3|16921.3|16911.3|16923.3|16913.3|16921.3|16911.3|183
1608267600000|2020-12-18 05:00:00|16922.3|16912.3|16924.3|16914.3|16934.3|16924.3|16914.3|16904.3|2877
1608267900000|2020-12-18 05:05:00|16923.3|16913.3|16906.3|16896.3|16923.3|16913.3|16906.3|16896.3|2511
1608268200000|2020-12-18 05:10:00|16905.3|16895.3|16839.3|16829.3|16906.3|16896.3|16834.3|16824.3|8131
1608268500000|2020-12-18 05:15:00|16837.3|16827.3|16827.3|16817.3|16842.3|16832.3|16816.3|16806.3|5872
1608268800000|2020-12-18 05:20:00|16826.3|16816.3|16806.3|16796.3|16826.3|16816.3|16804.3|16794.3|5076
1608269100000|2020-12-18 05:25:00|16807.3|16797.3|16816.3|16806.3|16820.3|16810.3|16788.3|16778.3|5316
1608269400000|2020-12-18 05:30:00|16818.3|16808.3|16819.3|16809.3|16832.3|16822.3|16806.3|16796.3|4074
1608269700000|2020-12-18 05:35:00|16820.3|16810.3|16814.3|16804.3|16827.3|16817.3|16811.3|16801.3|3486
1608270000000|2020-12-18 05:40:00|16813.3|16803.3|16829.3|16819.3|16830.3|16820.3|16801.3|16791.3|2268
1608270300000|2020-12-18 05:45:00|16828.3|16818.3|16827.3|16817.3|16831.3|16821.3|16813.3|16803.3|2824
1608270600000|2020-12-18 05:50:00|16829.3|16819.3|16850.3|16840.3|16850.3|16840.3|16825.3|16815.3|3681
1608270900000|2020-12-18 05:55:00|16849.3|16839.3|16854.3|16844.3|16862.3|16852.3|16841.3|16831.3|3336
1608271200000|2020-12-18 06:00:00|16855.3|16845.3|16849.3|16839.3|16860.3|16850.3|16839.3|16829.3|2179
1608271500000|2020-12-18 06:05:00|16850.3|16840.3|16855.3|16845.3|16859.3|16849.3|16842.3|16832.3|1820
1608271800000|2020-12-18 06:10:00|16854.3|16844.3|16858.3|16848.3|16863.3|16853.3|16849.3|16839.3|2403
1608272100000|2020-12-18 06:15:00|16859.3|16849.3|16868.3|16858.3|16872.3|16862.3|16853.3|16843.3|2092
1608272400000|2020-12-18 06:20:00|16867.3|16857.3|16866.3|16856.3|16874.3|16864.3|16864.3|16854.3|3052
1608272700000|2020-12-18 06:25:00|16867.3|16857.3|16853.3|16843.3|16874.3|16864.3|16850.3|16840.3|3288
1608273000000|2020-12-18 06:30:00|16852.3|16842.3|16874.3|16864.3|16875.3|16865.3|16841.3|16831.3|3787
1608273300000|2020-12-18 06:35:00|16873.3|16863.3|16863.3|16853.3|16873.3|16863.3|16853.3|16843.3|2101
1608273600000|2020-12-18 06:40:00|16864.3|16854.3|16860.3|16850.3|16870.3|16860.3|16843.3|16833.3|3625
1608273900000|2020-12-18 06:45:00|16861.3|16851.3|16855.3|16845.3|16864.3|16854.3|16841.3|16831.3|2887
1608274200000|2020-12-18 06:50:00|16853.3|16843.3|16839.3|16829.3|16854.3|16844.3|16836.3|16826.3|3437
1608274500000|2020-12-18 06:55:00|16843.3|16833.3|16858.3|16848.3|16872.3|16862.3|16842.3|16832.3|6819
1608274800000|2020-12-18 07:00:00|16857.3|16847.3|16827.3|16817.3|16861.3|16851.3|16821.3|16811.3|3813
1608275100000|2020-12-18 07:05:00|16825.3|16815.3|16843.3|16833.3|16843.3|16833.3|16820.3|16810.3|1813
1608275400000|2020-12-18 07:10:00|16841.3|16831.3|16840.3|16830.3|16845.3|16835.3|16837.3|16827.3|810
1608275700000|2020-12-18 07:15:00|16839.3|16829.3|16835.3|16825.3|16839.3|16829.3|16832.3|16822.3|475
1608276000000|2020-12-18 07:20:00|16834.3|16824.3|16830.3|16820.3|16834.3|16824.3|16829.3|16819.3|333
1608276300000|2020-12-18 07:25:00|16831.3|16821.3|16826.3|16816.3|16831.3|16821.3|16826.3|16816.3|375
1608276600000|2020-12-18 07:30:00|16825.3|16815.3|16833.3|16823.3|16839.3|16829.3|16825.3|16815.3|688
1608276900000|2020-12-18 07:35:00|16835.3|16825.3|16829.3|16819.3|16835.3|16825.3|16826.3|16816.3|764
1608277200000|2020-12-18 07:40:00|16828.3|16818.3|16829.3|16819.3|16831.3|16821.3|16825.3|16815.3|651
1608277500000|2020-12-18 07:45:00|16828.3|16818.3|16825.3|16815.3|16830.3|16820.3|16823.3|16813.3|455
1608277800000|2020-12-18 07:50:00|16824.3|16814.3|16822.3|16812.3|16827.3|16817.3|16820.3|16810.3|453
1608278100000|2020-12-18 07:55:00|16820.3|16810.3|16818.3|16808.3|16824.3|16814.3|16818.3|16808.3|362
1608278400000|2020-12-18 08:00:00|16820.3|16807.3|16834.3|16823.3|16836.3|16825.3|16817.3|16806.3|1371
1608278700000|2020-12-18 08:05:00|16833.3|16822.3|16830.3|16818.3|16835.3|16824.3|16827.3|16816.3|924
1608279000000|2020-12-18 08:10:00|16829.3|16819.3|16815.3|16803.3|16832.3|16820.3|16814.3|16803.3|979
1608279300000|2020-12-18 08:15:00|16814.3|16804.3|16834.3|16823.3|16835.3|16824.3|16813.3|16802.3|730
1608279600000|2020-12-18 08:20:00|16836.3|16824.3|16830.3|16819.3|16838.3|16827.3|16830.3|16819.3|742
1608279900000|2020-12-18 08:25:00|16831.3|16820.3|16838.3|16827.3|16842.3|16829.3|16831.3|16820.3|751
1608280200000|2020-12-18 08:30:00|16847.9|16823.9|16848.9|16824.9|16853.5|16829.5|16845.5|16821.5|0
1608280500000|2020-12-18 08:35:00|16851.2|16827.2|16857.8|16833.8|16861|16837|16851.2|16827.2|425
1608280800000|2020-12-18 08:40:00|16858.2|16834.2|16871.1|16847.1|16872.7|16848.7|16857.8|16833.8|0
1608281100000|2020-12-18 08:45:00|16871.6|16847.6|16877.6|16853.6|16880.4|16856.4|16871.6|16847.6|0
1608281400000|2020-12-18 08:50:00|16878|16854|16877.3|16853.3|16886.5|16862.5|16874.1|16850.1|0
1608281700000|2020-12-18 08:55:00|16879.7|16855.7|16874.5|16850.5|16880.1|16856.1|16871.7|16847.7|0
1608282000000|2020-12-18 09:00:00|16838.3|16821.3|16847.3|16835.3|16847.3|16836.3|16838.3|16821.3|303
1608282300000|2020-12-18 09:05:00|16846.3|16836.3|16861.3|16849.3|16863.3|16851.3|16843.3|16832.3|275
1608282600000|2020-12-18 09:10:00|16860.3|16850.3|16848.3|16836.3|16861.3|16850.3|16848.3|16836.3|277
1608282900000|2020-12-18 09:15:00|16849.3|16837.3|16849.3|16837.3|16856.3|16845.3|16847.3|16836.3|165
1608283200000|2020-12-18 09:20:00|16848.3|16838.3|16850.3|16838.3|16851.3|16839.3|16845.3|16834.3|198
1608283500000|2020-12-18 09:25:00|16849.3|16839.3|16853.3|16841.3|16854.3|16842.3|16848.3|16837.3|105
1608283800000|2020-12-18 09:30:00|16854.3|16842.3|16849.3|16837.3|16854.3|16842.3|16848.3|16837.3|46
1608284100000|2020-12-18 09:35:00|16850.3|16838.3|16850.3|16838.3|16853.3|16841.3|16848.3|16837.3|18
1608284400000|2020-12-18 09:40:00|16849.3|16837.3|16854.3|16842.3|16854.3|16843.3|16849.3|16837.3|15
1608284700000|2020-12-18 09:45:00|16855.3|16843.3|16848.3|16836.3|16855.3|16843.3|16847.3|16836.3|54
1608285000000|2020-12-18 09:50:00|16847.3|16835.3|16849.3|16837.3|16849.3|16837.3|16845.3|16834.3|94
1608285300000|2020-12-18 09:55:00|16850.3|16838.3|16848.3|16837.3|16852.3|16840.3|16848.3|16837.3|130
1608285600000|2020-12-18 10:00:00|16849.3|16838.3|16850.3|16838.3|16852.3|16840.3|16847.3|16836.3|106
1608285900000|2020-12-18 10:05:00|16851.3|16839.3|16850.3|16838.3|16851.3|16839.3|16847.3|16836.3|38
1608286200000|2020-12-18 10:10:00|16849.3|16837.3|16847.3|16835.3|16849.3|16838.3|16845.3|16834.3|70
1608286500000|2020-12-18 10:15:00|16848.3|16837.3|16848.3|16837.3|16849.3|16838.3|16848.3|16836.3|43
1608286800000|2020-12-18 10:20:00|16849.3|16838.3|16850.3|16838.3|16852.3|16840.3|16849.3|16837.3|18
1608287100000|2020-12-18 10:25:00|16849.3|16839.3|16850.3|16839.3|16850.3|16839.3|16848.3|16837.3|10
1608287400000|2020-12-18 10:30:00|16851.3|16840.3|16848.3|16836.3|16851.3|16840.3|16847.3|16836.3|17
1608287700000|2020-12-18 10:35:00|16849.3|16837.3|16846.3|16835.3|16849.3|16837.3|16844.3|16833.3|516
1608288000000|2020-12-18 10:40:00|16845.3|16834.3|16849.3|16836.3|16849.3|16837.3|16844.3|16833.3|1426
1608288300000|2020-12-18 10:45:00|16850.3|16837.3|16852.3|16840.3|16853.3|16842.3|16848.3|16837.3|77
1608288600000|2020-12-18 10:50:00|16853.3|16841.3|16856.3|16844.3|16856.3|16845.3|16849.3|16838.3|91
1608288900000|2020-12-18 10:55:00|16857.3|16845.3|16858.3|16847.3|16859.3|16847.3|16856.3|16845.3|50
1608289200000|2020-12-18 11:00:00|16859.3|16846.3|16857.3|16845.3|16859.3|16848.3|16856.3|16845.3|52
1608289500000|2020-12-18 11:05:00|16856.3|16844.3|16852.3|16841.3|16856.3|16844.3|16852.3|16840.3|102
1608289800000|2020-12-18 11:10:00|16851.3|16840.3|16850.3|16838.3|16852.3|16841.3|16850.3|16838.3|102
1608290100000|2020-12-18 11:15:00|16851.3|16839.3|16852.3|16841.3|16853.3|16842.3|16850.3|16838.3|99
1608290400000|2020-12-18 11:20:00|16851.3|16840.3|16851.3|16840.3|16852.3|16841.3|16849.3|16837.3|88
1608290700000|2020-12-18 11:25:00|16850.3|16839.3|16848.3|16836.3|16851.3|16839.3|16847.3|16836.3|43
1608291000000|2020-12-18 11:30:00|16847.3|16837.3|16848.3|16837.3|16849.3|16838.3|16845.3|16834.3|101
1608291300000|2020-12-18 11:35:00|16847.3|16836.3|16849.3|16838.3|16851.3|16840.3|16847.3|16835.3|64
1608291600000|2020-12-18 11:40:00|16848.3|16837.3|16849.3|16837.3|16849.3|16838.3|16847.3|16836.3|101
1608291900000|2020-12-18 11:45:00|16848.3|16836.3|16849.3|16837.3|16850.3|16838.3|16847.3|16836.3|42
1608292200000|2020-12-18 11:50:00|16850.3|16838.3|16855.3|16843.3|16855.3|16843.3|16849.3|16837.3|124
1608292500000|2020-12-18 11:55:00|16854.3|16844.3|16856.3|16844.3|16857.3|16845.3|16854.3|16843.3|87
1608292800000|2020-12-18 12:00:00|16855.3|16843.3|16856.3|16844.3|16856.3|16845.3|16853.3|16842.3|32
1608293100000|2020-12-18 12:05:00|16857.3|16845.3|16860.3|16848.3|16860.3|16848.3|16856.3|16844.3|79
1608293400000|2020-12-18 12:10:00|16859.3|16847.3|16860.3|16848.3|16861.3|16850.3|16859.3|16847.3|50
1608293700000|2020-12-18 12:15:00|16859.3|16849.3|16862.3|16851.3|16862.3|16851.3|16859.3|16848.3|27
1608294000000|2020-12-18 12:20:00|16861.3|16850.3|16861.3|16849.3|16861.3|16850.3|16860.3|16848.3|23
1608294300000|2020-12-18 12:25:00|16860.3|16848.3|16860.3|16848.3|16861.3|16850.3|16858.3|16847.3|49
1608294600000|2020-12-18 12:30:00|16859.3|16847.3|16858.3|16846.3|16860.3|16849.3|16857.3|16846.3|18
1608294900000|2020-12-18 12:35:00|16859.3|16847.3|16860.3|16848.3|16860.3|16849.3|16858.3|16846.3|16
1608295200000|2020-12-18 12:40:00|16859.3|16849.3|16860.3|16848.3|16860.3|16849.3|16858.3|16847.3|4
1608295500000|2020-12-18 12:45:00|16861.3|16849.3|16861.3|16849.3|16861.3|16849.3|16859.3|16848.3|22
1608295800000|2020-12-18 12:50:00|16860.3|16848.3|16859.3|16848.3|16860.3|16849.3|16858.3|16847.3|51
1608296100000|2020-12-18 12:55:00|16858.3|16847.3|16855.3|16843.3|16858.3|16847.3|16854.3|16843.3|181
1608296400000|2020-12-18 13:00:00|16856.3|16844.3|16855.3|16843.3|16856.3|16845.3|16854.3|16843.3|22
1608296700000|2020-12-18 13:05:00|16854.3|16844.3|16851.3|16840.3|16855.3|16844.3|16850.3|16839.3|83
1608297000000|2020-12-18 13:10:00|16852.3|16839.3|16851.3|16839.3|16852.3|16841.3|16851.3|16839.3|35
1608297300000|2020-12-18 13:15:00|16852.3|16840.3|16855.3|16843.3|16856.3|16845.3|16851.3|16840.3|29
1608297600000|2020-12-18 13:20:00|16854.3|16842.3|16851.3|16840.3|16854.3|16843.3|16851.3|16840.3|37
1608297900000|2020-12-18 13:25:00|16852.3|16841.3|16852.3|16840.3|16853.3|16841.3|16851.3|16840.3|19
1608298200000|2020-12-18 13:30:00|16851.3|16841.3|16853.3|16841.3|16853.3|16841.3|16850.3|16839.3|48
1608298500000|2020-12-18 13:35:00|16852.3|16840.3|16852.3|16840.3|16853.3|16841.3|16850.3|16838.3|23
1608298800000|2020-12-18 13:40:00|16853.3|16841.3|16855.3|16843.3|16855.3|16843.3|16852.3|16840.3|32
1608299100000|2020-12-18 13:45:00|16854.3|16844.3|16854.3|16842.3|16855.3|16844.3|16853.3|16842.3|16
1608299400000|2020-12-18 13:50:00|16855.3|16843.3|16857.3|16845.3|16857.3|16846.3|16855.3|16843.3|17
1608299700000|2020-12-18 13:55:00|16856.3|16846.3|16854.3|16842.3|16856.3|16846.3|16853.3|16842.3|69
1608300000000|2020-12-18 14:00:00|16853.3|16841.3|16857.3|16845.3|16857.3|16846.3|16853.3|16841.3|22
1608300300000|2020-12-18 14:05:00|16856.3|16846.3|16858.3|16846.3|16858.3|16847.3|16855.3|16843.3|40
1608300600000|2020-12-18 14:10:00|16857.3|16847.3|16859.3|16847.3|16859.3|16848.3|16857.3|16846.3|22
1608300900000|2020-12-18 14:15:00|16860.3|16849.3|16864.3|16852.3|16865.3|16854.3|16860.3|16848.3|83
1608301200000|2020-12-18 14:20:00|16865.3|16853.3|16862.3|16850.3|16865.3|16854.3|16861.3|16849.3|92
1608301500000|2020-12-18 14:25:00|16861.3|16849.3|16861.3|16849.3|16864.3|16852.3|16858.3|16847.3|58
1608301800000|2020-12-18 14:30:00|16862.3|16850.3|16847.3|16836.3|16865.3|16854.3|16847.3|16836.3|323
1608302100000|2020-12-18 14:35:00|16848.3|16834.3|16858.3|16846.3|16862.3|16851.3|16844.3|16833.3|375
1608302400000|2020-12-18 14:40:00|16859.3|16847.3|16859.3|16847.3|16863.3|16852.3|16856.3|16844.3|290
1608302700000|2020-12-18 14:45:00|16860.3|16848.3|16852.3|16841.3|16862.3|16851.3|16851.3|16840.3|279
1608303000000|2020-12-18 14:50:00|16851.3|16840.3|16841.3|16830.3|16852.3|16841.3|16837.3|16826.3|375
1608303300000|2020-12-18 14:55:00|16842.3|16831.3|16849.3|16838.3|16850.3|16839.3|16838.3|16827.3|165
1608303600000|2020-12-18 15:00:00|16848.3|16837.3|16842.3|16830.3|16850.3|16839.3|16840.3|16829.3|388
1608303900000|2020-12-18 15:05:00|16841.3|16831.3|16855.3|16844.3|16856.3|16845.3|16841.3|16830.3|442
1608304200000|2020-12-18 15:10:00|16856.3|16845.3|16859.3|16847.3|16864.3|16853.3|16854.3|16843.3|423
1608304500000|2020-12-18 15:15:00|16858.3|16848.3|16856.3|16844.3|16861.3|16849.3|16853.3|16842.3|186
1608304800000|2020-12-18 15:20:00|16855.3|16843.3|16851.3|16840.3|16856.3|16845.3|16850.3|16838.3|140
1608305100000|2020-12-18 15:25:00|16852.3|16839.3|16855.3|16843.3|16857.3|16846.3|16848.3|16836.3|249
1608305400000|2020-12-18 15:30:00|16856.3|16844.3|16845.3|16833.3|16856.3|16845.3|16845.3|16833.3|98
1608305700000|2020-12-18 15:35:00|16844.3|16832.3|16846.3|16835.3|16846.3|16835.3|16835.3|16824.3|451
1608306000000|2020-12-18 15:40:00|16845.3|16834.3|16854.3|16843.3|16855.3|16844.3|16845.3|16833.3|144
1608306300000|2020-12-18 15:45:00|16853.3|16842.3|16854.3|16842.3|16854.3|16843.3|16850.3|16839.3|112
1608306600000|2020-12-18 15:50:00|16853.3|16841.3|16854.3|16842.3|16856.3|16845.3|16849.3|16838.3|116
1608306900000|2020-12-18 15:55:00|16853.3|16841.3|16856.3|16845.3|16858.3|16847.3|16852.3|16841.3|85
1608307200000|2020-12-18 16:00:00|16857.3|16846.3|16862.3|16850.3|16864.3|16853.3|16856.3|16845.3|150
1608307500000|2020-12-18 16:05:00|16861.3|16851.3|16860.3|16849.3|16863.3|16851.3|16857.3|16846.3|66
1608307800000|2020-12-18 16:10:00|16859.3|16848.3|16851.3|16839.3|16861.3|16850.3|16845.3|16834.3|239
1608308100000|2020-12-18 16:15:00|16850.3|16840.3|16852.3|16841.3|16853.3|16842.3|16842.3|16831.3|149
1608308400000|2020-12-18 16:20:00|16853.3|16842.3|16861.3|16849.3|16862.3|16850.3|16849.3|16838.3|173
1608308700000|2020-12-18 16:25:00|16860.3|16848.3|16859.3|16848.3|16861.3|16850.3|16858.3|16846.3|148
1608309000000|2020-12-18 16:30:00|16858.3|16847.3|16857.3|16845.3|16860.3|16848.3|16854.3|16843.3|96
1608309300000|2020-12-18 16:35:00|16856.3|16846.3|16861.3|16849.3|16861.3|16849.3|16854.3|16842.3|92
1608309600000|2020-12-18 16:40:00|16862.3|16850.3|16857.3|16845.3|16862.3|16851.3|16856.3|16845.3|110
1608309900000|2020-12-18 16:45:00|16856.3|16846.3|16855.3|16844.3|16858.3|16846.3|16853.3|16842.3|71
1608310200000|2020-12-18 16:50:00|16854.3|16842.3|16857.3|16846.3|16860.3|16848.3|16854.3|16842.3|43
1608310500000|2020-12-18 16:55:00|16856.3|16845.3|16859.3|16848.3|16860.3|16849.3|16856.3|16845.3|105
1608310800000|2020-12-18 17:00:00|16860.3|16849.3|16862.3|16851.3|16863.3|16851.3|16856.3|16845.3|97
1608311100000|2020-12-18 17:05:00|16863.3|16850.3|16863.3|16851.3|16864.3|16852.3|16861.3|16850.3|39
1608311400000|2020-12-18 17:10:00|16862.3|16850.3|16864.3|16853.3|16865.3|16854.3|16860.3|16848.3|49
1608311700000|2020-12-18 17:15:00|16865.3|16852.3|16865.3|16853.3|16867.3|16855.3|16863.3|16852.3|95
1608312000000|2020-12-18 17:20:00|16866.3|16852.3|16865.3|16854.3|16866.3|16855.3|16863.3|16852.3|93
1608312300000|2020-12-18 17:25:00|16864.3|16853.3|16869.3|16857.3|16869.3|16858.3|16864.3|16853.3|152
1608312600000|2020-12-18 17:30:00|16868.3|16856.3|16869.3|16857.3|16870.3|16858.3|16866.3|16854.3|22
1608312900000|2020-12-18 17:35:00|16868.3|16856.3|16875.3|16864.3|16875.3|16864.3|16868.3|16856.3|155
1608313200000|2020-12-18 17:40:00|16874.3|16863.3|16876.3|16864.3|16877.3|16866.3|16873.3|16861.3|93
1608313500000|2020-12-18 17:45:00|16875.3|16863.3|16869.3|16858.3|16876.3|16864.3|16868.3|16857.3|34
1608313800000|2020-12-18 17:50:00|16870.3|16857.3|16868.3|16857.3|16870.3|16857.3|16867.3|16856.3|58
1608314100000|2020-12-18 17:55:00|16867.3|16856.3|16866.3|16854.3|16868.3|16856.3|16864.3|16853.3|75
1608314400000|2020-12-18 18:00:00|16867.3|16855.3|16870.3|16859.3|16870.3|16859.3|16864.3|16853.3|16
1608314700000|2020-12-18 18:05:00|16869.3|16858.3|16869.3|16858.3|16871.3|16859.3|16868.3|16857.3|69
1608315000000|2020-12-18 18:10:00|16870.3|16857.3|16870.3|16858.3|16872.3|16861.3|16867.3|16856.3|48
1608315300000|2020-12-18 18:15:00|16869.3|16859.3|16867.3|16855.3|16870.3|16859.3|16867.3|16855.3|42
1608315600000|2020-12-18 18:20:00|16866.3|16854.3|16865.3|16854.3|16868.3|16857.3|16861.3|16850.3|61
1608315900000|2020-12-18 18:25:00|16864.3|16852.3|16866.3|16854.3|16868.3|16856.3|16864.3|16852.3|47
1608316200000|2020-12-18 18:30:00|16865.3|16853.3|16864.3|16852.3|16865.3|16853.3|16861.3|16850.3|26
1608316500000|2020-12-18 18:35:00|16865.3|16853.3|16860.3|16849.3|16866.3|16855.3|16860.3|16849.3|57
1608316800000|2020-12-18 18:40:00|16861.3|16848.3|16871.3|16859.3|16871.3|16859.3|16860.3|16848.3|79
1608317100000|2020-12-18 18:45:00|16872.3|16860.3|16869.3|16857.3|16872.3|16861.3|16869.3|16857.3|25
1608317400000|2020-12-18 18:50:00|16868.3|16858.3|16865.3|16854.3|16869.3|16858.3|16865.3|16854.3|109
1608317700000|2020-12-18 18:55:00|16864.3|16853.3|16864.3|16852.3|16868.3|16857.3|16863.3|16852.3|91
1608318000000|2020-12-18 19:00:00|16863.3|16851.3|16862.3|16851.3|16866.3|16854.3|16861.3|16850.3|46
1608318300000|2020-12-18 19:05:00|16863.3|16852.3|16866.3|16854.3|16870.3|16858.3|16863.3|16852.3|61
1608318600000|2020-12-18 19:10:00|16865.3|16852.3|16864.3|16852.3|16866.3|16853.3|16862.3|16851.3|52
1608318900000|2020-12-18 19:15:00|16863.3|16851.3|16861.3|16850.3|16863.3|16851.3|16860.3|16849.3|41
1608319200000|2020-12-18 19:20:00|16862.3|16851.3|16861.3|16849.3|16863.3|16851.3|16860.3|16849.3|31
1608319500000|2020-12-18 19:25:00|16860.3|16848.3|16859.3|16847.3|16861.3|16848.3|16858.3|16847.3|29
1608319800000|2020-12-18 19:30:00|16858.3|16848.3|16858.3|16846.3|16860.3|16848.3|16857.3|16846.3|30
1608320100000|2020-12-18 19:35:00|16857.3|16847.3|16859.3|16848.3|16860.3|16848.3|16856.3|16845.3|46
1608320400000|2020-12-18 19:40:00|16860.3|16849.3|16863.3|16853.3|16865.3|16854.3|16860.3|16849.3|71
1608320700000|2020-12-18 19:45:00|16862.3|16852.3|16863.3|16853.3|16864.3|16854.3|16859.8|16849.8|86
1608321000000|2020-12-18 19:50:00|16862.3|16852.3|16855.3|16845.3|16862.8|16852.8|16854.8|16844.8|32
1608321300000|2020-12-18 19:55:00|16855.8|16845.8|16852.8|16842.8|16856.3|16846.3|16848.8|16838.8|131
1608321600000|2020-12-18 20:00:00|16852.3|16842.3|16852.3|16842.3|16852.8|16842.8|16850.8|16840.8|81
1608321900000|2020-12-18 20:05:00|16852.8|16842.8|16851.8|16841.8|16853.3|16843.3|16851.3|16841.3|73
1608322200000|2020-12-18 20:10:00|16851.3|16841.3|16852.3|16842.3|16852.3|16842.3|16849.8|16839.8|66
1608322500000|2020-12-18 20:15:00|16851.8|16841.8|16848.8|16838.8|16852.8|16842.8|16848.8|16838.8|25
1608322800000|2020-12-18 20:20:00|16849.3|16839.3|16849.3|16839.3|16850.3|16840.3|16847.8|16837.8|44
1608323100000|2020-12-18 20:25:00|16849.8|16839.8|16849.8|16839.8|16850.8|16840.8|16846.8|16836.8|29
1608323400000|2020-12-18 20:30:00|16849.3|16839.3|16850.8|16840.8|16853.3|16843.3|16848.3|16838.3|46
1608323700000|2020-12-18 20:35:00|16850.3|16840.3|16848.3|16838.3|16850.3|16840.3|16842.8|16832.8|114
1608324000000|2020-12-18 20:40:00|16847.8|16837.8|16864.3|16854.3|16864.8|16854.8|16846.3|16836.3|242
1608324300000|2020-12-18 20:45:00|16863.8|16853.8|16875.3|16865.3|16877.3|16867.3|16862.8|16852.8|306
1608324600000|2020-12-18 20:50:00|16874.8|16864.8|16887.3|16877.3|16888.8|16878.8|16874.3|16864.3|432
1608324900000|2020-12-18 20:55:00|16887.8|16877.8|16888.8|16878.8|16895.3|16885.3|16885.8|16875.8|431
1608325200000|2020-12-18 21:00:00|16889.3|16879.3|16888.3|16878.3|16891.8|16881.8|16884.8|16874.8|32
1608325500000|2020-12-18 21:05:00|16885.8|16875.8|16880.8|16870.8|16886.3|16876.3|16879.8|16869.8|89
1608325800000|2020-12-18 21:10:00|16881.3|16871.3|16879.3|16869.3|16882.3|16872.3|16877.8|16867.8|19
1608326100000|2020-12-18 21:15:00|16890.5|16866.5|16886.1|16862.1|16890.9|16866.9|16886.1|16862.1|0
1608326400000|2020-12-18 21:20:00|16887.1|16863.1|16881|16857|16888.7|16864.7|16880.9|16856.9|0
1608326700000|2020-12-18 21:25:00|16880.9|16856.9|16880.8|16856.8|16882.4|16858.4|16880.4|16856.4|0
1608327000000|2020-12-18 21:30:00|16884.9|16860.9|16894.3|16870.3|16895.2|16871.2|16882.4|16858.4|0
1608327300000|2020-12-18 21:35:00|16895.2|16871.2|16902|16878|16902.9|16878.9|16892.6|16868.6|0
1608327600000|2020-12-18 21:40:00|16901.2|16877.2|16908|16884|16908|16884|16894.3|16870.3|0
1608327900000|2020-12-18 21:45:00|16907.2|16883.2|16916.7|16892.7|16919.3|16895.3|16907.2|16883.2|0
1608328200000|2020-12-18 21:50:00|16915.9|16891.9|16907.3|16883.3|16916.7|16892.7|16906.5|16882.5|0
1608328500000|2020-12-18 21:55:00|16906.5|16882.5|16908.5|16884.5|16910.8|16886.8|16898.8|16874.8|0
1608505200000|2020-12-20 23:00:00|16891.4|16867.4|16860.9|16836.9|16894.8|16870.8|16860.9|16836.9|0
1608505500000|2020-12-20 23:05:00|16861.4|16837.4|16870.7|16846.7|16879.2|16855.2|16860.9|16836.9|0
1608505800000|2020-12-20 23:10:00|16870.2|16846.2|16862.7|16838.7|16877.7|16853.7|16861.9|16837.9|0
1608506100000|2020-12-20 23:15:00|16862.3|16838.3|16867|16843|16872.1|16848.1|16861|16837|0
1608506400000|2020-12-20 23:20:00|16866.1|16842.1|16869.4|16845.4|16870.3|16846.3|16856.6|16832.6|0
1608506700000|2020-12-20 23:25:00|16869|16845|16869.4|16845.4|16871.1|16847.1|16866.9|16842.9|0
1608507000000|2020-12-20 23:30:00|16870.3|16846.3|16863.4|16839.4|16872.9|16848.9|16856.6|16832.6|0
1608507300000|2020-12-20 23:35:00|16863.9|16839.9|16854.9|16830.9|16866.9|16842.9|16854.9|16830.9|0
1608507600000|2020-12-20 23:40:00|16855.3|16831.3|16851.5|16827.5|16858.3|16834.3|16851.5|16827.5|0
1608507900000|2020-12-20 23:45:00|16851|16827|16856.1|16832.1|16859.2|16835.2|16850.6|16826.6|0
1608508200000|2020-12-20 23:50:00|16856.5|16832.5|16862.3|16838.3|16863.2|16839.2|16856.5|16832.5|0
1608508500000|2020-12-20 23:55:00|16872.1|16848.1|16879.8|16855.8|16881.5|16857.5|16868.7|16844.7|0
1608508800000|2020-12-21 00:00:00|16878.9|16854.9|16887.5|16863.5|16890.1|16866.1|16877.6|16853.6|0
1608509100000|2020-12-21 00:05:00|16887.9|16863.9|16888|16864|16894.9|16870.9|16887.2|16863.2|0
1608509400000|2020-12-21 00:10:00|16888.9|16864.9|16881.7|16857.7|16889.8|16865.8|16877.8|16853.8|0
1608509700000|2020-12-21 00:15:00|16882.6|16858.6|16815|16791|16882.6|16858.6|16794.5|16770.5|0
1608510000000|2020-12-21 00:20:00|16813.8|16789.8|16813.2|16789.2|16820.8|16796.8|16809.9|16785.9|0
1608510300000|2020-12-21 00:25:00|16813.4|16789.4|16800.7|16776.7|16815.8|16791.8|16797.1|16773.1|0
1608510600000|2020-12-21 00:30:00|16799.5|16775.5|16817.2|16793.2|16818.1|16794.1|16799.5|16775.5|0
1608510900000|2020-12-21 00:35:00|16816|16792|16809.3|16785.3|16818.5|16794.5|16808|16784|0
1608511200000|2020-12-21 00:40:00|16808.8|16784.8|16810.3|16786.3|16813.1|16789.1|16808|16784|0
1608511500000|2020-12-21 00:45:00|16810.1|16786.1|16846.3|16822.3|16850|16826|16803|16779|0
1608511800000|2020-12-21 00:50:00|16846.8|16822.8|16876.6|16852.6|16880.2|16856.2|16846.3|16822.3|0
1608512100000|2020-12-21 00:55:00|16875.3|16851.3|16850|16826|16877.4|16853.4|16843.7|16819.7|0
1608512400000|2020-12-21 01:00:00|16848.8|16824.8|16853.1|16843.1|16857.6|16847.6|16841.6|16822|1605
1608512700000|2020-12-21 01:05:00|16853.6|16843.6|16861.1|16851.1|16866.6|16856.6|16850.1|16840.1|638
1608513000000|2020-12-21 01:10:00|16861.6|16851.6|16869.1|16859.1|16869.6|16859.6|16851.6|16841.6|605
1608513300000|2020-12-21 01:15:00|16869.6|16859.6|16882.1|16872.1|16888.1|16878.1|16848.6|16838.6|2408
1608513600000|2020-12-21 01:20:00|16881.6|16871.6|16855.6|16845.6|16883.1|16873.1|16846.1|16836.1|1024
1608513900000|2020-12-21 01:25:00|16854.6|16844.6|16864.1|16854.1|16865.6|16855.6|16851.1|16841.1|1037
1608514200000|2020-12-21 01:30:00|16864.6|16854.6|16812.6|16802.6|16878.1|16868.1|16805.6|16795.6|12364
1608514500000|2020-12-21 01:35:00|16811.1|16801.1|16768.6|16758.6|16812.1|16802.1|16745.1|16735.1|10896
1608514800000|2020-12-21 01:40:00|16771.1|16761.1|16767.1|16757.1|16787.6|16777.6|16738.6|16728.6|6591
1608515100000|2020-12-21 01:45:00|16768.1|16758.1|16828.1|16818.1|16836.1|16826.1|16764.1|16754.1|6302
1608515400000|2020-12-21 01:50:00|16827.1|16817.1|16812.1|16802.1|16827.1|16817.1|16799.1|16789.1|4142
1608515700000|2020-12-21 01:55:00|16813.1|16803.1|16848.1|16838.1|16848.1|16838.1|16810.1|16800.1|3441
1608516000000|2020-12-21 02:00:00|16847.1|16837.1|16900.1|16890.1|16900.1|16890.1|16842.1|16832.1|8942
1608516300000|2020-12-21 02:05:00|16901.1|16891.1|16916.1|16906.1|16923.1|16913.1|16897.1|16887.1|6784
1608516600000|2020-12-21 02:10:00|16915.1|16905.1|16924.1|16914.1|16927.1|16917.1|16907.1|16897.1|3820
1608516900000|2020-12-21 02:15:00|16922.1|16912.1|16922.1|16912.1|16931.1|16921.1|16905.1|16895.1|3250
1608517200000|2020-12-21 02:20:00|16923.1|16913.1|16947.1|16937.1|16953.1|16943.1|16923.1|16913.1|3351
1608517500000|2020-12-21 02:25:00|16946.1|16936.1|16972.1|16962.1|16973.1|16963.1|16946.1|16936.1|4550
1608517800000|2020-12-21 02:30:00|16973.1|16963.1|17019.1|17009.1|17019.1|17009.1|16973.1|16963.1|6978
1608518100000|2020-12-21 02:35:00|17018.1|17008.1|17004.1|16994.1|17026.1|17016.1|16992.1|16982.1|5247
1608518400000|2020-12-21 02:40:00|17005.1|16995.1|16998.1|16988.1|17025.1|17015.1|16991.1|16981.1|3168
1608518700000|2020-12-21 02:45:00|17001.1|16991.1|17001.1|16991.1|17016.1|17006.1|16982.1|16972.1|3751
1608519000000|2020-12-21 02:50:00|17000.1|16990.1|16984.1|16974.1|17005.1|16995.1|16982.1|16972.1|2584
1608519300000|2020-12-21 02:55:00|16982.1|16972.1|16988.1|16978.1|16999.1|16989.1|16974.1|16964.1|3078
1608519600000|2020-12-21 03:00:00|16987.1|16977.1|16914.1|16904.1|16994.1|16984.1|16885.1|16875.1|13393
1608519900000|2020-12-21 03:05:00|16912.1|16902.1|16936.1|16926.1|16955.1|16945.1|16905.1|16895.1|4154
1608520200000|2020-12-21 03:10:00|16938.1|16928.1|16958.1|16948.1|16970.1|16960.1|16937.1|16927.1|3300
1608520500000|2020-12-21 03:15:00|16957.1|16947.1|16969.1|16959.1|16975.1|16965.1|16945.1|16935.1|2526
1608520800000|2020-12-21 03:20:00|16970.1|16960.1|16963.1|16953.1|16987.1|16977.1|16957.1|16947.1|2380
1608521100000|2020-12-21 03:25:00|16962.1|16952.1|16957.1|16947.1|16969.1|16959.1|16950.1|16940.1|1430
1608521400000|2020-12-21 03:30:00|16956.1|16946.1|16960.1|16950.1|16960.1|16950.1|16956.1|16946.1|222
1608521700000|2020-12-21 03:35:00|16959.1|16949.1|16956.1|16946.1|16960.1|16950.1|16955.1|16945.1|752
1608522000000|2020-12-21 03:40:00|16955.1|16945.1|16955.1|16945.1|16957.1|16947.1|16954.1|16944.1|266
1608522300000|2020-12-21 03:45:00|16954.1|16944.1|16958.1|16948.1|16961.1|16951.1|16953.1|16943.1|432
1608522600000|2020-12-21 03:50:00|16957.1|16947.1|16955.1|16945.1|16961.1|16951.1|16954.1|16944.1|131
1608522900000|2020-12-21 03:55:00|16956.1|16946.1|16957.1|16947.1|16958.1|16948.1|16954.1|16944.1|80
1608523200000|2020-12-21 04:00:00|16956.1|16946.1|16957.1|16947.1|16958.1|16948.1|16956.1|16946.1|167
1608523500000|2020-12-21 04:05:00|16958.1|16948.1|16958.1|16948.1|16961.1|16951.1|16957.1|16947.1|230
1608523800000|2020-12-21 04:10:00|16959.1|16949.1|16963.1|16953.1|16965.1|16955.1|16959.1|16949.1|188
1608524100000|2020-12-21 04:15:00|16964.1|16954.1|16969.1|16959.1|16969.1|16959.1|16964.1|16954.1|148
1608524400000|2020-12-21 04:20:00|16968.1|16958.1|16966.1|16956.1|16968.1|16958.1|16961.1|16951.1|119
1608524700000|2020-12-21 04:25:00|16965.1|16955.1|16962.1|16952.1|16966.1|16956.1|16960.1|16950.1|76
1608525000000|2020-12-21 04:30:00|16961.1|16951.1|16959.1|16949.1|16961.1|16951.1|16957.1|16947.1|78
1608525300000|2020-12-21 04:35:00|16960.1|16950.1|16964.1|16954.1|16965.1|16955.1|16960.1|16950.1|81
1608525600000|2020-12-21 04:40:00|16963.1|16953.1|16963.1|16953.1|16965.1|16955.1|16963.1|16953.1|56
1608525900000|2020-12-21 04:45:00|16964.1|16954.1|16965.1|16955.1|16968.1|16958.1|16964.1|16954.1|96
1608526200000|2020-12-21 04:50:00|16964.1|16954.1|16964.1|16954.1|16966.1|16956.1|16962.1|16952.1|146
1608526500000|2020-12-21 04:55:00|16965.1|16955.1|16963.1|16953.1|16965.1|16955.1|16962.1|16952.1|197
1608526800000|2020-12-21 05:00:00|16962.1|16952.1|16990.1|16980.1|16999.1|16989.1|16952.1|16942.1|4436
1608527100000|2020-12-21 05:05:00|16992.1|16982.1|16990.1|16980.1|16996.1|16986.1|16975.1|16965.1|2386
1608527400000|2020-12-21 05:10:00|16993.1|16983.1|16995.1|16985.1|16998.1|16988.1|16986.1|16976.1|2150
1608527700000|2020-12-21 05:15:00|16996.1|16986.1|16983.1|16973.1|16996.1|16986.1|16978.1|16968.1|2109
1608528000000|2020-12-21 05:20:00|16982.1|16972.1|16975.1|16965.1|16995.1|16985.1|16964.1|16954.1|2806
1608528300000|2020-12-21 05:25:00|16976.1|16966.1|16969.1|16959.1|16981.1|16971.1|16964.1|16954.1|2253
1608528600000|2020-12-21 05:30:00|16970.1|16960.1|16988.1|16978.1|16989.1|16979.1|16962.1|16952.1|2720
1608528900000|2020-12-21 05:35:00|16989.1|16979.1|16999.1|16989.1|17001.1|16991.1|16978.1|16968.1|1883
1608529200000|2020-12-21 05:40:00|17000.1|16990.1|17002.1|16992.1|17005.1|16995.1|16981.1|16971.1|1934
1608529500000|2020-12-21 05:45:00|17003.1|16993.1|16995.1|16985.1|17005.1|16995.1|16985.1|16975.1|1212
1608529800000|2020-12-21 05:50:00|16998.1|16988.1|17008.1|16998.1|17011.1|17001.1|16984.1|16974.1|1411
1608530100000|2020-12-21 05:55:00|17007.1|16997.1|16999.1|16989.1|17013.1|17003.1|16991.1|16981.1|1574
1608530400000|2020-12-21 06:00:00|16998.1|16988.1|16998.1|16988.1|17002.1|16992.1|16984.1|16974.1|1254
1608530700000|2020-12-21 06:05:00|16996.1|16986.1|16972.1|16962.1|17002.1|16992.1|16965.1|16955.1|1487
1608531000000|2020-12-21 06:10:00|16973.1|16963.1|16963.1|16953.1|16979.1|16969.1|16956.1|16946.1|1535
1608531300000|2020-12-21 06:15:00|16962.1|16952.1|16985.1|16975.1|16990.1|16980.1|16957.1|16947.1|1454
1608531600000|2020-12-21 06:20:00|16984.1|16974.1|16967.1|16957.1|16988.1|16978.1|16956.1|16946.1|3031
1608531900000|2020-12-21 06:25:00|16968.1|16958.1|16975.1|16965.1|16985.1|16975.1|16966.1|16956.1|1510
1608532200000|2020-12-21 06:30:00|16974.1|16964.1|17013.1|17003.1|17017.1|17007.1|16974.1|16964.1|3435
1608532500000|2020-12-21 06:35:00|17012.1|17002.1|17003.1|16993.1|17020.1|17010.1|17002.1|16992.1|3287
1608532800000|2020-12-21 06:40:00|17002.1|16992.1|17016.1|17006.1|17017.1|17007.1|16986.1|16976.1|6296
1608533100000|2020-12-21 06:45:00|17014.1|17004.1|17002.1|16992.1|17019.1|17009.1|16997.1|16987.1|4473
1608533400000|2020-12-21 06:50:00|17001.1|16991.1|16991.1|16981.1|17008.1|16998.1|16990.1|16980.1|3790
1608533700000|2020-12-21 06:55:00|16992.1|16982.1|16992.1|16982.1|17006.1|16996.1|16989.1|16979.1|5891
1608534000000|2020-12-21 07:00:00|16989.1|16979.1|16976.1|16966.1|16996.1|16986.1|16976.1|16966.1|1881
1608534300000|2020-12-21 07:05:00|16977.1|16967.1|16971.1|16961.1|16978.1|16968.1|16970.1|16960.1|734
1608534600000|2020-12-21 07:10:00|16969.1|16959.1|16966.1|16956.1|16974.1|16964.1|16963.1|16953.1|1123
1608534900000|2020-12-21 07:15:00|16967.1|16957.1|16971.1|16961.1|16973.1|16963.1|16965.1|16955.1|839
1608535200000|2020-12-21 07:20:00|16970.1|16960.1|16964.1|16954.1|16972.1|16962.1|16964.1|16954.1|477
1608535500000|2020-12-21 07:25:00|16965.1|16955.1|16958.1|16948.1|16970.1|16960.1|16958.1|16948.1|593
1608535800000|2020-12-21 07:30:00|16957.1|16947.1|16954.1|16944.1|16960.1|16950.1|16952.1|16942.1|479
1608536100000|2020-12-21 07:35:00|16953.1|16943.1|16960.1|16950.1|16960.1|16950.1|16948.1|16938.1|639
1608536400000|2020-12-21 07:40:00|16959.1|16949.1|16966.1|16956.1|16969.1|16959.1|16958.1|16948.1|242
1608536700000|2020-12-21 07:45:00|16967.1|16957.1|16964.1|16954.1|16967.1|16957.1|16960.1|16950.1|371
1608537000000|2020-12-21 07:50:00|16963.1|16953.1|16964.1|16954.1|16968.1|16958.1|16956.1|16946.1|533
1608537300000|2020-12-21 07:55:00|16965.1|16955.1|16971.1|16961.1|16975.1|16965.1|16962.1|16952.1|568
1608537600000|2020-12-21 08:00:00|16972.1|16960.1|16957.1|16945.1|16972.1|16960.1|16950.1|16939.1|1021
1608537900000|2020-12-21 08:05:00|16956.1|16944.1|16963.1|16951.1|16967.1|16955.1|16943.1|16931.1|1019
1608538200000|2020-12-21 08:10:00|16962.1|16950.1|16970.1|16958.1|16975.1|16964.1|16961.1|16950.1|330
1608538500000|2020-12-21 08:15:00|16969.1|16957.1|16973.1|16961.1|16973.1|16961.1|16961.1|16950.1|344
1608538800000|2020-12-21 08:20:00|16974.1|16962.1|16978.1|16967.1|16981.1|16970.1|16973.1|16961.1|628
1608539100000|2020-12-21 08:25:00|16980.1|16968.1|16983.1|16972.1|16990.1|16978.1|16976.1|16965.1|1210
1608539400000|2020-12-21 08:30:00|16988.8|16964.8|17008.2|16984.2|17012|16988|16985.9|16961.9|0
1608539700000|2020-12-21 08:35:00|17008.4|16984.4|17014|16990|17027.3|17003.3|17007.5|16983.5|125
1608540000000|2020-12-21 08:40:00|17014.4|16990.4|16994.5|16970.5|17028.9|17004.9|16990.8|16966.8|0
1608540300000|2020-12-21 08:45:00|16994.7|16970.7|16985.8|16961.8|17004.5|16980.5|16981.2|16957.2|0
1608540600000|2020-12-21 08:50:00|16985.4|16961.4|16972.3|16948.3|17001.1|16977.1|16969|16945|0
1608540900000|2020-12-21 08:55:00|16972.7|16948.7|16977.7|16953.7|16984.3|16960.3|16964.8|16940.8|0
1608541200000|2020-12-21 09:00:00|16977.2|16953.2|16966.1|16954.1|16980.1|16967.1|16963.1|16951.1|365
1608541500000|2020-12-21 09:05:00|16965.1|16953.1|16969.1|16957.1|16972.1|16961.1|16964.1|16953.1|120
1608541800000|2020-12-21 09:10:00|16968.1|16955.1|16961.1|16949.1|16968.1|16956.1|16960.1|16947.1|113
1608542100000|2020-12-21 09:15:00|16960.1|16948.1|16962.1|16950.1|16967.1|16955.1|16958.1|16946.1|386
1608542400000|2020-12-21 09:20:00|16961.1|16949.1|16956.1|16945.1|16961.1|16950.1|16955.1|16944.1|214
1608542700000|2020-12-21 09:25:00|16957.1|16944.1|16956.1|16944.1|16957.1|16946.1|16954.1|16942.1|145
1608543000000|2020-12-21 09:30:00|16955.1|16943.1|16956.1|16944.1|16957.1|16946.1|16948.1|16937.1|151
1608543300000|2020-12-21 09:35:00|16957.1|16945.1|16952.1|16941.1|16957.1|16946.1|16948.1|16937.1|116
1608543600000|2020-12-21 09:40:00|16953.1|16940.1|16936.1|16924.1|16953.1|16941.1|16936.1|16924.1|253
1608543900000|2020-12-21 09:45:00|16935.1|16923.1|16939.1|16928.1|16939.1|16928.1|16928.1|16916.1|703
1608544200000|2020-12-21 09:50:00|16940.1|16929.1|16934.1|16921.1|16940.1|16929.1|16931.1|16920.1|155
1608544500000|2020-12-21 09:55:00|16933.1|16922.1|16935.1|16923.1|16937.1|16925.1|16931.1|16919.1|301
1608544800000|2020-12-21 10:00:00|16934.1|16922.1|16916.1|16904.1|16934.1|16922.1|16915.1|16904.1|400
1608545100000|2020-12-21 10:05:00|16915.1|16903.1|16879.1|16867.1|16915.1|16903.1|16873.1|16861.1|1435
1608545400000|2020-12-21 10:10:00|16880.1|16866.1|16874.1|16862.1|16883.1|16871.1|16871.1|16860.1|653
1608545700000|2020-12-21 10:15:00|16875.1|16863.1|16871.1|16859.1|16891.1|16879.1|16870.1|16858.1|622
1608546000000|2020-12-21 10:20:00|16870.1|16858.1|16825.1|16812.1|16871.1|16859.1|16822.1|16811.1|2419
1608546300000|2020-12-21 10:25:00|16824.1|16813.1|16794.1|16783.1|16824.1|16813.1|16792.1|16781.1|2624
1608546600000|2020-12-21 10:30:00|16793.1|16782.1|16779.1|16767.1|16794.1|16782.1|16770.1|16758.1|1352
1608546900000|2020-12-21 10:35:00|16780.1|16768.1|16802.1|16790.1|16808.1|16796.1|16776.1|16764.1|1064
1608547200000|2020-12-21 10:40:00|16801.1|16789.1|16805.1|16794.1|16806.1|16794.1|16793.1|16781.1|401
1608547500000|2020-12-21 10:45:00|16806.1|16793.1|16803.1|16791.1|16811.1|16799.1|16797.1|16785.1|234
1608547800000|2020-12-21 10:50:00|16804.1|16792.1|16792.1|16780.1|16809.1|16797.1|16775.1|16763.1|589
1608548100000|2020-12-21 10:55:00|16793.1|16781.1|16767.1|16754.1|16793.1|16782.1|16761.1|16750.1|2602
1608548400000|2020-12-21 11:00:00|16766.1|16755.1|16778.1|16766.1|16782.1|16770.1|16761.1|16749.1|655
1608548700000|2020-12-21 11:05:00|16777.1|16765.1|16794.1|16782.1|16795.1|16783.1|16777.1|16765.1|247
1608549000000|2020-12-21 11:10:00|16796.1|16783.1|16803.1|16791.1|16808.1|16796.1|16789.1|16777.1|332
1608549300000|2020-12-21 11:15:00|16804.1|16792.1|16803.1|16792.1|16810.1|16798.1|16800.1|16788.1|395
1608549600000|2020-12-21 11:20:00|16804.1|16791.1|16799.1|16787.1|16807.1|16795.1|16797.1|16785.1|311
1608549900000|2020-12-21 11:25:00|16798.1|16786.1|16801.1|16788.1|16803.1|16792.1|16788.1|16777.1|283
1608550200000|2020-12-21 11:30:00|16800.1|16789.1|16801.1|16789.1|16805.1|16793.1|16797.1|16785.1|269
1608550500000|2020-12-21 11:35:00|16802.1|16790.1|16817.1|16805.1|16817.1|16806.1|16800.1|16789.1|388
1608550800000|2020-12-21 11:40:00|16816.1|16804.1|16833.1|16821.1|16834.1|16823.1|16815.1|16803.1|496
1608551100000|2020-12-21 11:45:00|16835.1|16822.1|16837.1|16825.1|16842.1|16831.1|16831.1|16819.1|501
1608551400000|2020-12-21 11:50:00|16836.1|16824.1|16831.1|16819.1|16839.1|16827.1|16822.1|16810.1|282
1608551700000|2020-12-21 11:55:00|16830.1|16820.1|16829.1|16818.1|16840.1|16829.1|16826.1|16815.1|219
1608552000000|2020-12-21 12:00:00|16830.1|16820.1|16846.1|16834.1|16846.1|16835.1|16830.1|16820.1|263
1608552300000|2020-12-21 12:05:00|16845.1|16835.1|16842.1|16831.1|16851.1|16839.1|16840.1|16828.1|291
1608552600000|2020-12-21 12:10:00|16843.1|16830.1|16845.1|16834.1|16849.1|16838.1|16840.1|16828.1|114
1608552900000|2020-12-21 12:15:00|16846.1|16835.1|16842.1|16830.1|16849.1|16838.1|16837.1|16826.1|201
1608553200000|2020-12-21 12:20:00|16841.1|16829.1|16825.1|16813.1|16841.1|16829.1|16822.1|16811.1|147
1608553500000|2020-12-21 12:25:00|16826.1|16814.1|16832.1|16820.1|16833.1|16822.1|16818.1|16807.1|180
1608553800000|2020-12-21 12:30:00|16833.1|16819.1|16830.1|16818.1|16840.1|16828.1|16829.1|16817.1|91
1608554100000|2020-12-21 12:35:00|16831.1|16819.1|16840.1|16828.1|16840.1|16829.1|16830.1|16818.1|82
1608554400000|2020-12-21 12:40:00|16841.1|16829.1|16839.1|16828.1|16849.1|16837.1|16836.1|16825.1|160
1608554700000|2020-12-21 12:45:00|16840.1|16829.1|16849.1|16838.1|16850.1|16839.1|16840.1|16828.1|82
1608555000000|2020-12-21 12:50:00|16850.1|16839.1|16848.1|16836.1|16856.1|16845.1|16845.1|16833.1|181
1608555300000|2020-12-21 12:55:00|16849.1|16837.1|16848.1|16836.1|16855.1|16844.1|16847.1|16835.1|168
1608555600000|2020-12-21 13:00:00|16847.1|16837.1|16828.1|16817.1|16847.1|16837.1|16828.1|16816.1|971
1608555900000|2020-12-21 13:05:00|16829.1|16816.1|16817.1|16805.1|16829.1|16816.1|16816.1|16804.1|217
1608556200000|2020-12-21 13:10:00|16818.1|16806.1|16808.1|16796.1|16820.1|16809.1|16807.1|16796.1|191
1608556500000|2020-12-21 13:15:00|16807.1|16797.1|16807.1|16795.1|16809.1|16798.1|16800.1|16788.1|215
1608556800000|2020-12-21 13:20:00|16806.1|16794.1|16819.1|16807.1|16821.1|16810.1|16806.1|16794.1|94
1608557100000|2020-12-21 13:25:00|16818.1|16806.1|16802.1|16790.1|16824.1|16813.1|16794.1|16783.1|1531
1608557400000|2020-12-21 13:30:00|16801.1|16789.1|16812.1|16800.1|16814.1|16802.1|16799.1|16788.1|223
1608557700000|2020-12-21 13:35:00|16811.1|16801.1|16817.1|16805.1|16820.1|16808.1|16807.1|16796.1|498
1608558000000|2020-12-21 13:40:00|16818.1|16806.1|16824.1|16812.1|16824.1|16813.1|16817.1|16805.1|79
1608558300000|2020-12-21 13:45:00|16825.1|16813.1|16825.1|16813.1|16830.1|16818.1|16822.1|16810.1|108
1608558600000|2020-12-21 13:50:00|16824.1|16812.1|16820.1|16808.1|16832.1|16820.1|16816.1|16804.1|131
1608558900000|2020-12-21 13:55:00|16819.1|16809.1|16828.1|16817.1|16836.1|16824.1|16819.1|16808.1|195
1608559200000|2020-12-21 14:00:00|16829.1|16818.1|16826.1|16813.1|16831.1|16819.1|16823.1|16812.1|63
1608559500000|2020-12-21 14:05:00|16824.1|16814.1|16835.1|16823.1|16838.1|16826.1|16821.1|16810.1|149
1608559800000|2020-12-21 14:10:00|16836.1|16824.1|16841.1|16829.1|16843.1|16831.1|16831.1|16819.1|151
1608560100000|2020-12-21 14:15:00|16842.1|16830.1|16847.1|16835.1|16848.1|16837.1|16838.1|16827.1|116
1608560400000|2020-12-21 14:20:00|16848.1|16836.1|16844.1|16832.1|16848.1|16836.1|16841.1|16829.1|70
1608560700000|2020-12-21 14:25:00|16843.1|16831.1|16845.1|16833.1|16846.1|16834.1|16839.1|16828.1|103
1608561000000|2020-12-21 14:30:00|16846.1|16835.1|16884.1|16872.1|16891.1|16880.1|16844.1|16832.1|1725
1608561300000|2020-12-21 14:35:00|16885.1|16873.1|16890.1|16878.1|16891.1|16880.1|16879.1|16868.1|678
1608561600000|2020-12-21 14:40:00|16889.1|16877.1|16877.1|16865.1|16891.1|16880.1|16872.1|16860.1|233
1608561900000|2020-12-21 14:45:00|16876.1|16864.1|16863.1|16851.1|16879.1|16868.1|16860.1|16849.1|282
1608562200000|2020-12-21 14:50:00|16862.1|16852.1|16872.1|16861.1|16879.1|16868.1|16862.1|16851.1|273
1608562500000|2020-12-21 14:55:00|16874.1|16860.1|16868.1|16857.1|16880.1|16869.1|16868.1|16857.1|419
1608562800000|2020-12-21 15:00:00|16867.1|16856.1|16846.1|16834.1|16870.1|16858.1|16845.1|16834.1|456
1608563100000|2020-12-21 15:05:00|16847.1|16835.1|16844.1|16832.1|16847.1|16836.1|16838.1|16827.1|385
1608563400000|2020-12-21 15:10:00|16845.1|16833.1|16847.1|16836.1|16854.1|16843.1|16843.1|16832.1|347
1608563700000|2020-12-21 15:15:00|16848.1|16835.1|16845.1|16833.1|16864.1|16853.1|16843.1|16832.1|474
1608564000000|2020-12-21 15:20:00|16844.1|16834.1|16848.1|16837.1|16850.1|16839.1|16834.1|16822.1|513
1608564300000|2020-12-21 15:25:00|16847.1|16836.1|16852.1|16840.1|16854.1|16842.1|16844.1|16833.1|156
1608564600000|2020-12-21 15:30:00|16851.1|16839.1|16864.1|16852.1|16867.1|16855.1|16842.1|16830.1|464
1608564900000|2020-12-21 15:35:00|16865.1|16853.1|16866.1|16854.1|16867.1|16856.1|16854.1|16843.1|469
1608565200000|2020-12-21 15:40:00|16865.1|16853.1|16867.1|16855.1|16869.1|16858.1|16862.1|16851.1|167
1608565500000|2020-12-21 15:45:00|16866.1|16854.1|16873.1|16861.1|16874.1|16862.1|16860.1|16849.1|361
1608565800000|2020-12-21 15:50:00|16874.1|16862.1|16876.1|16865.1|16878.1|16867.1|16868.1|16857.1|436
1608566100000|2020-12-21 15:55:00|16877.1|16864.1|16879.1|16868.1|16883.1|16872.1|16876.1|16864.1|285
1608566400000|2020-12-21 16:00:00|16880.1|16869.1|16895.1|16883.1|16896.1|16885.1|16876.1|16865.1|496
1608566700000|2020-12-21 16:05:00|16894.1|16882.1|16897.1|16885.1|16898.1|16887.1|16890.1|16878.1|206
1608567000000|2020-12-21 16:10:00|16896.1|16884.1|16900.1|16889.1|16900.1|16889.1|16891.1|16880.1|144
1608567300000|2020-12-21 16:15:00|16901.1|16890.1|16895.1|16883.1|16901.1|16890.1|16891.1|16880.1|297
1608567600000|2020-12-21 16:20:00|16894.1|16882.1|16902.1|16890.1|16904.1|16892.1|16892.1|16881.1|216
1608567900000|2020-12-21 16:25:00|16901.1|16891.1|16900.1|16888.1|16905.1|16894.1|16898.1|16887.1|77
1608568200000|2020-12-21 16:30:00|16899.1|16889.1|16899.1|16888.1|16904.1|16893.1|16899.1|16888.1|74
1608568500000|2020-12-21 16:35:00|16900.1|16889.1|16907.1|16896.1|16908.1|16897.1|16900.1|16889.1|327
1608568800000|2020-12-21 16:40:00|16908.1|16897.1|16908.1|16897.1|16914.1|16903.1|16906.1|16894.1|691
1608569100000|2020-12-21 16:45:00|16909.1|16896.1|16906.1|16895.1|16911.1|16900.1|16906.1|16895.1|196
1608569400000|2020-12-21 16:50:00|16907.1|16894.1|16908.1|16896.1|16912.1|16901.1|16905.1|16894.1|109
1608569700000|2020-12-21 16:55:00|16907.1|16897.1|16905.1|16893.1|16908.1|16897.1|16902.1|16891.1|76
1608570000000|2020-12-21 17:00:00|16906.1|16894.1|16907.1|16895.1|16909.1|16897.1|16903.1|16892.1|100
1608570300000|2020-12-21 17:05:00|16906.1|16894.1|16910.1|16898.1|16911.1|16898.1|16903.1|16892.1|75
1608570600000|2020-12-21 17:10:00|16911.1|16899.1|16909.1|16897.1|16914.1|16902.1|16908.1|16897.1|161
1608570900000|2020-12-21 17:15:00|16908.1|16898.1|16906.1|16894.1|16910.1|16899.1|16903.1|16892.1|259
1608571200000|2020-12-21 17:20:00|16907.1|16895.1|16915.1|16904.1|16916.1|16905.1|16907.1|16894.1|194
1608571500000|2020-12-21 17:25:00|16914.1|16903.1|16922.1|16910.1|16922.1|16911.1|16914.1|16903.1|313
1608571800000|2020-12-21 17:30:00|16921.1|16911.1|16920.1|16909.1|16922.1|16911.1|16918.1|16906.1|194
1608572100000|2020-12-21 17:35:00|16921.1|16908.1|16917.1|16906.1|16921.1|16909.1|16915.1|16904.1|131
1608572400000|2020-12-21 17:40:00|16918.1|16907.1|16913.1|16901.1|16920.1|16909.1|16910.1|16898.1|161
1608572700000|2020-12-21 17:45:00|16912.1|16902.1|16916.1|16904.1|16918.1|16907.1|16910.1|16899.1|157
1608573000000|2020-12-21 17:50:00|16915.1|16903.1|16923.1|16911.1|16925.1|16914.1|16914.1|16903.1|138
1608573300000|2020-12-21 17:55:00|16924.1|16912.1|16926.1|16914.1|16927.1|16916.1|16920.1|16909.1|215
1608573600000|2020-12-21 18:00:00|16927.1|16915.1|16926.1|16914.1|16928.1|16917.1|16924.1|16913.1|53
1608573900000|2020-12-21 18:05:00|16925.1|16915.1|16930.1|16917.1|16930.1|16919.1|16925.1|16914.1|71
1608574200000|2020-12-21 18:10:00|16929.1|16918.1|16928.1|16917.1|16930.1|16919.1|16925.1|16913.1|111
1608574500000|2020-12-21 18:15:00|16929.1|16918.1|16931.1|16918.1|16931.1|16920.1|16927.1|16915.1|90
1608574800000|2020-12-21 18:20:00|16930.1|16919.1|16932.1|16920.1|16932.1|16921.1|16928.1|16917.1|13
1608575100000|2020-12-21 18:25:00|16931.1|16921.1|16936.1|16924.1|16936.1|16924.1|16931.1|16919.1|86
1608575400000|2020-12-21 18:30:00|16935.1|16922.1|16937.1|16924.1|16937.1|16926.1|16933.1|16922.1|39
1608575700000|2020-12-21 18:35:00|16936.1|16925.1|16936.1|16924.1|16937.1|16926.1|16935.1|16924.1|37
1608576000000|2020-12-21 18:40:00|16935.1|16925.1|16942.1|16930.1|16943.1|16932.1|16935.1|16924.1|173
1608576300000|2020-12-21 18:45:00|16943.1|16929.1|16942.1|16931.1|16943.1|16931.1|16938.1|16927.1|54
1608576600000|2020-12-21 18:50:00|16943.1|16932.1|16945.1|16933.1|16945.1|16933.1|16940.1|16929.1|75
1608576900000|2020-12-21 18:55:00|16944.1|16934.1|16936.1|16925.1|16945.1|16934.1|16936.1|16925.1|65
1608577200000|2020-12-21 19:00:00|16937.1|16926.1|16935.1|16923.1|16939.1|16927.1|16931.1|16919.1|118
1608577500000|2020-12-21 19:05:00|16936.1|16924.1|16931.1|16919.1|16937.1|16925.1|16930.1|16919.1|68
1608577800000|2020-12-21 19:10:00|16930.1|16920.1|16936.1|16924.1|16937.1|16926.1|16928.1|16917.1|52
1608578100000|2020-12-21 19:15:00|16937.1|16925.1|16935.1|16923.1|16940.1|16928.1|16934.1|16923.1|52
1608578400000|2020-12-21 19:20:00|16934.1|16922.1|16937.1|16926.1|16940.1|16929.1|16932.1|16921.1|78
1608578700000|2020-12-21 19:25:00|16938.1|16925.1|16939.1|16927.1|16941.1|16930.1|16937.1|16925.1|41
1608579000000|2020-12-21 19:30:00|16938.1|16928.1|16942.1|16930.1|16944.1|16933.1|16938.1|16928.1|39
1608579300000|2020-12-21 19:35:00|16941.1|16929.1|16942.1|16931.1|16947.1|16936.1|16941.1|16929.1|85
1608579600000|2020-12-21 19:40:00|16943.1|16932.1|16938.6|16928.6|16944.1|16933.1|16935.1|16924.1|108
1608579900000|2020-12-21 19:45:00|16939.1|16929.1|16936.1|16926.1|16940.6|16930.6|16934.6|16924.6|91
1608580200000|2020-12-21 19:50:00|16936.6|16926.6|16942.1|16932.1|16942.1|16932.1|16935.1|16925.1|72
1608580500000|2020-12-21 19:55:00|16942.6|16932.6|16936.6|16926.6|16943.6|16933.6|16935.6|16925.6|52
1608580800000|2020-12-21 20:00:00|16937.1|16927.1|16940.6|16930.6|16945.6|16935.6|16937.1|16927.1|131
1608581100000|2020-12-21 20:05:00|16938.6|16928.6|16924.1|16914.1|16941.1|16931.1|16924.1|16914.1|105
1608581400000|2020-12-21 20:10:00|16923.6|16913.6|16924.1|16914.1|16928.6|16918.6|16920.1|16910.1|143
1608581700000|2020-12-21 20:15:00|16923.6|16913.6|16923.6|16913.6|16926.6|16916.6|16918.6|16908.6|77
1608582000000|2020-12-21 20:20:00|16923.1|16913.1|16922.6|16912.6|16923.6|16913.6|16920.6|16910.6|32
1608582300000|2020-12-21 20:25:00|16922.1|16912.1|16924.1|16914.1|16925.6|16915.6|16921.1|16911.1|51
1608582600000|2020-12-21 20:30:00|16923.6|16913.6|16913.6|16903.6|16925.1|16915.1|16912.6|16902.6|77
1608582900000|2020-12-21 20:35:00|16914.1|16904.1|16927.1|16917.1|16927.1|16917.1|16913.1|16903.1|123
1608583200000|2020-12-21 20:40:00|16927.6|16917.6|16926.6|16916.6|16935.6|16925.6|16926.6|16916.6|137
1608583500000|2020-12-21 20:45:00|16926.1|16916.1|16932.1|16922.1|16934.6|16924.6|16925.1|16915.1|113
1608583800000|2020-12-21 20:50:00|16931.6|16921.6|16931.1|16921.1|16934.1|16924.1|16923.6|16913.6|107
1608584100000|2020-12-21 20:55:00|16933.1|16923.1|16925.1|16915.1|16936.6|16926.6|16921.6|16911.6|370
1608584400000|2020-12-21 21:00:00|16924.6|16914.6|16929.1|16919.1|16929.1|16919.1|16923.6|16913.6|88
1608584700000|2020-12-21 21:05:00|16929.6|16919.6|16929.6|16919.6|16929.6|16919.6|16928.6|16918.6|54
1608585000000|2020-12-21 21:10:00|16928.6|16918.6|16933.1|16923.1|16934.6|16924.6|16928.6|16918.6|46
1608585300000|2020-12-21 21:15:00|16938.3|16914.3|16935.4|16911.4|16938.3|16914.3|16935.1|16911.1|0
1608585600000|2020-12-21 21:20:00|16934.6|16910.6|16933.4|16909.4|16935.1|16911.1|16931.6|16907.6|0
1608585900000|2020-12-21 21:25:00|16933|16909|16933|16909|16933.4|16909.4|16932.9|16908.9|0
1608586200000|2020-12-21 21:30:00|16933.1|16909.1|16928.9|16904.9|16934|16910|16924.5|16900.5|0
1608586500000|2020-12-21 21:35:00|16928|16904|16928|16904|16930.6|16906.6|16925.4|16901.4|0
1608586800000|2020-12-21 21:40:00|16928.9|16904.9|16929.8|16905.8|16933.2|16909.2|16928.9|16904.9|0
1608587100000|2020-12-21 21:45:00|16930.6|16906.6|16933.2|16909.2|16933.2|16909.2|16928.9|16904.9|0
1608587400000|2020-12-21 21:50:00|16934.1|16910.1|16931.5|16907.5|16934.1|16910.1|16928|16904|0
1608587700000|2020-12-21 21:55:00|16930.6|16906.6|16936.3|16912.3|16939.3|16915.3|16929.8|16905.8|0
1608588000000|2020-12-21 22:00:00|16936.4|16912.4|16934.7|16910.7|16936.4|16912.4|16934.5|16910.5|0
1608588300000|2020-12-21 22:05:00|16934.8|16910.8|16934|16910|16934.8|16910.8|16933.5|16909.5|0
1608588600000|2020-12-21 22:10:00|16933.5|16909.5|16935.5|16911.5|16935.5|16911.5|16933.4|16909.4|0
1608588900000|2020-12-21 22:15:00|16935.3|16911.3|16938.9|16914.9|16938.9|16914.9|16934|16910|0
1608589200000|2020-12-21 22:20:00|16938.8|16914.8|16939.4|16915.4|16939.8|16915.8|16938.8|16914.8|0
1608589500000|2020-12-21 22:25:00|16939.3|16915.3|16940.1|16916.1|16940.1|16916.1|16939.3|16915.3|0
1608589800000|2020-12-21 22:30:00|16940.3|16916.3|16937.6|16913.6|16940.3|16916.3|16936.2|16912.2|0
1608590100000|2020-12-21 22:35:00|16937.3|16913.3|16937.4|16913.4|16937.7|16913.7|16936.3|16912.3|0
1608590400000|2020-12-21 22:40:00|16937.8|16913.8|16937.6|16913.6|16938.1|16914.1|16937.6|16913.6|0
1608590700000|2020-12-21 22:45:00|16935.7|16911.7|16935.8|16911.8|16936.5|16912.5|16933.8|16909.8|0
1608591000000|2020-12-21 22:50:00|16935.2|16911.2|16936.6|16912.6|16938.2|16914.2|16935.2|16911.2|0
1608591300000|2020-12-21 22:55:00|16937.3|16913.3|16938.3|16914.3|16939|16915|16935.4|16911.4|0
1608591600000|2020-12-21 23:00:00|16937.6|16913.6|16949.9|16925.9|16952.9|16928.9|16937.6|16913.6|0
1608591900000|2020-12-21 23:05:00|16950.3|16926.3|16947.1|16923.1|16950.7|16926.7|16945.2|16921.2|0
1608592200000|2020-12-21 23:10:00|16946.7|16922.7|16941.9|16917.9|16948|16924|16941.5|16917.5|0
1608592500000|2020-12-21 23:15:00|16942.3|16918.3|16942.4|16918.4|16945.8|16921.8|16941.9|16917.9|0
1608592800000|2020-12-21 23:20:00|16942.9|16918.9|16943.8|16919.8|16944.6|16920.6|16940.3|16916.3|0
1608593100000|2020-12-21 23:25:00|16942.9|16918.9|16936.8|16912.8|16942.9|16918.9|16932.1|16908.1|0
1608593400000|2020-12-21 23:30:00|16936|16912|16927.3|16903.3|16936.8|16912.8|16927.3|16903.3|0
1608593700000|2020-12-21 23:35:00|16926.5|16902.5|16924.8|16900.8|16929.1|16905.1|16923|16899|0
1608594000000|2020-12-21 23:40:00|16924.3|16900.3|16931.2|16907.2|16932|16908|16923.9|16899.9|0
1608594300000|2020-12-21 23:45:00|16932|16908|16930.3|16906.3|16933.8|16909.8|16929.4|16905.4|0
1608594600000|2020-12-21 23:50:00|16930.7|16906.7|16932|16908|16933.8|16909.8|16930.3|16906.3|0
1608594900000|2020-12-21 23:55:00|16933.8|16909.8|16914.9|16890.9|16933.8|16909.8|16912.3|16888.3|0
1608595200000|2020-12-22 00:00:00|16915.7|16891.7|16925.2|16901.2|16928.2|16904.2|16914.9|16890.9|0
1608595500000|2020-12-22 00:05:00|16926.1|16902.1|16922.7|16898.7|16926.1|16902.1|16921|16897|0
1608595800000|2020-12-22 00:10:00|16923.6|16899.6|16925.3|16901.3|16927.1|16903.1|16923.6|16899.6|0
1608596100000|2020-12-22 00:15:00|16926.2|16902.2|16921.3|16897.3|16927.1|16903.1|16919.8|16895.8|0
1608596400000|2020-12-22 00:20:00|16921.7|16897.7|16907.5|16883.5|16922.6|16898.6|16907.3|16883.3|0
1608596700000|2020-12-22 00:25:00|16907.3|16883.3|16896.4|16872.4|16908.8|16884.8|16894.7|16870.7|0
1608597000000|2020-12-22 00:30:00|16894|16870|16893.6|16869.6|16903.9|16879.9|16887.4|16863.4|0
1608597300000|2020-12-22 00:35:00|16893.4|16869.4|16892.2|16868.2|16895.1|16871.1|16891.5|16867.5|0
1608597600000|2020-12-22 00:40:00|16893.4|16869.4|16888.4|16864.4|16894.4|16870.4|16887.6|16863.6|0
1608597900000|2020-12-22 00:45:00|16888.7|16864.7|16903.6|16879.6|16915.5|16891.5|16880.5|16856.5|0
1608598200000|2020-12-22 00:50:00|16904|16880|16889|16865|16908.9|16884.9|16889|16865|0
1608598500000|2020-12-22 00:55:00|16890.3|16866.3|16894|16870|16895.2|16871.2|16886.2|16862.2|0
1608598800000|2020-12-22 01:00:00|16895.2|16871.2|16918.4|16908.4|16921.4|16911.4|16891.4|16870.8|1925
1608599100000|2020-12-22 01:05:00|16917.9|16907.9|16923.4|16913.4|16926.9|16916.9|16909.9|16899.9|572
1608599400000|2020-12-22 01:10:00|16923.9|16913.9|16929.4|16919.4|16930.4|16920.4|16920.9|16910.9|689
1608599700000|2020-12-22 01:15:00|16930.9|16920.9|16939.4|16929.4|16947.4|16937.4|16920.4|16910.4|1892
1608600000000|2020-12-22 01:20:00|16940.4|16930.4|16948.4|16938.4|16959.4|16949.4|16930.9|16920.9|1549
1608600300000|2020-12-22 01:25:00|16947.9|16937.9|16971.4|16961.4|16971.4|16961.4|16947.9|16937.9|2404
1608600600000|2020-12-22 01:30:00|16976.4|16966.4|16987.4|16977.4|16996.4|16986.4|16939.4|16929.4|12089
1608600900000|2020-12-22 01:35:00|16987.9|16977.9|16989.4|16979.4|17009.9|16999.9|16976.9|16966.9|8656
1608601200000|2020-12-22 01:40:00|16988.9|16978.9|16983.4|16973.4|16988.9|16978.9|16965.9|16955.9|8432
1608601500000|2020-12-22 01:45:00|16984.4|16974.4|16999.4|16989.4|17014.4|17004.4|16977.4|16967.4|5607
1608601800000|2020-12-22 01:50:00|16997.4|16987.4|16991.4|16981.4|17014.4|17004.4|16988.4|16978.4|4054
1608602100000|2020-12-22 01:55:00|16990.4|16980.4|16971.4|16961.4|16994.4|16984.4|16962.4|16952.4|3816
1608602400000|2020-12-22 02:00:00|16969.4|16959.4|16980.4|16970.4|16985.4|16975.4|16951.4|16941.4|5210
1608602700000|2020-12-22 02:05:00|16979.4|16969.4|16963.4|16953.4|16979.4|16969.4|16956.4|16946.4|2313
1608603000000|2020-12-22 02:10:00|16962.4|16952.4|16970.4|16960.4|16982.4|16972.4|16960.4|16950.4|2335
1608603300000|2020-12-22 02:15:00|16968.4|16958.4|16953.4|16943.4|16969.4|16959.4|16946.4|16936.4|3106
1608603600000|2020-12-22 02:20:00|16955.4|16945.4|16959.4|16949.4|16967.4|16957.4|16951.4|16941.4|3010
1608603900000|2020-12-22 02:25:00|16958.4|16948.4|16974.4|16964.4|16981.4|16971.4|16957.4|16947.4|3483
1608604200000|2020-12-22 02:30:00|16975.4|16965.4|16986.4|16976.4|16986.4|16976.4|16963.4|16953.4|2260
1608604500000|2020-12-22 02:35:00|16987.4|16977.4|16991.4|16981.4|16999.4|16989.4|16978.4|16968.4|2504
1608604800000|2020-12-22 02:40:00|16990.4|16980.4|16994.4|16984.4|17001.4|16991.4|16981.4|16971.4|2287
1608605100000|2020-12-22 02:45:00|16993.4|16983.4|17011.4|17001.4|17011.4|17001.4|16992.4|16982.4|1705
1608605400000|2020-12-22 02:50:00|17013.4|17003.4|17017.4|17007.4|17025.4|17015.4|17004.4|16994.4|2724
1608605700000|2020-12-22 02:55:00|17016.4|17006.4|17020.4|17010.4|17023.4|17013.4|17012.4|17002.4|1228
1608606000000|2020-12-22 03:00:00|17019.4|17009.4|17021.4|17011.4|17026.4|17016.4|17008.4|16998.4|1716
1608606300000|2020-12-22 03:05:00|17020.4|17010.4|17037.4|17027.4|17037.4|17027.4|17008.4|16998.4|2863
1608606600000|2020-12-22 03:10:00|17038.4|17028.4|17042.4|17032.4|17043.4|17033.4|17015.4|17005.4|3958
1608606900000|2020-12-22 03:15:00|17041.4|17031.4|17046.4|17036.4|17049.4|17039.4|17036.4|17026.4|4517
1608607200000|2020-12-22 03:20:00|17045.4|17035.4|17041.4|17031.4|17051.4|17041.4|17026.4|17016.4|2475
1608607500000|2020-12-22 03:25:00|17039.4|17029.4|17046.4|17036.4|17048.4|17038.4|17037.4|17027.4|1732
1608607800000|2020-12-22 03:30:00|17047.4|17037.4|17038.4|17028.4|17047.4|17037.4|17033.4|17023.4|284
1608608100000|2020-12-22 03:35:00|17037.4|17027.4|17025.4|17015.4|17037.4|17027.4|17025.4|17015.4|384
1608608400000|2020-12-22 03:40:00|17027.4|17017.4|17032.4|17022.4|17034.4|17024.4|17027.4|17017.4|282
1608608700000|2020-12-22 03:45:00|17031.4|17021.4|17030.4|17020.4|17036.4|17026.4|17029.4|17019.4|390
1608609000000|2020-12-22 03:50:00|17031.4|17021.4|17032.4|17022.4|17035.4|17025.4|17030.4|17020.4|266
1608609300000|2020-12-22 03:55:00|17031.4|17021.4|17031.4|17021.4|17035.4|17025.4|17031.4|17021.4|195
1608609600000|2020-12-22 04:00:00|17030.4|17020.4|17034.4|17024.4|17036.4|17026.4|17029.4|17019.4|433
1608609900000|2020-12-22 04:05:00|17033.4|17023.4|17027.4|17017.4|17035.4|17025.4|17027.4|17017.4|288
1608610200000|2020-12-22 04:10:00|17026.4|17016.4|17026.4|17016.4|17029.4|17019.4|17026.4|17016.4|455
1608610500000|2020-12-22 04:15:00|17028.4|17018.4|17025.4|17015.4|17028.4|17018.4|17025.4|17015.4|307
1608610800000|2020-12-22 04:20:00|17027.4|17017.4|17029.4|17019.4|17030.4|17020.4|17020.4|17010.4|698
1608611100000|2020-12-22 04:25:00|17030.4|17020.4|17026.4|17016.4|17032.4|17022.4|17024.4|17014.4|324
1608611400000|2020-12-22 04:30:00|17028.4|17018.4|17033.4|17023.4|17033.4|17023.4|17026.4|17016.4|561
1608611700000|2020-12-22 04:35:00|17034.4|17024.4|17029.4|17019.4|17034.4|17024.4|17025.4|17015.4|144
1608612000000|2020-12-22 04:40:00|17028.4|17018.4|17025.4|17015.4|17031.4|17021.4|17024.4|17014.4|402
1608612300000|2020-12-22 04:45:00|17024.4|17014.4|17021.4|17011.4|17025.4|17015.4|17019.4|17009.4|579
1608612600000|2020-12-22 04:50:00|17022.4|17012.4|17023.4|17013.4|17025.4|17015.4|17020.4|17010.4|425
1608612900000|2020-12-22 04:55:00|17024.4|17014.4|17022.4|17012.4|17027.4|17017.4|17019.4|17009.4|499
1608613200000|2020-12-22 05:00:00|17023.4|17013.4|17008.4|16998.4|17033.4|17023.4|16993.4|16983.4|6117
1608613500000|2020-12-22 05:05:00|17007.4|16997.4|17027.4|17017.4|17034.4|17024.4|17007.4|16997.4|2407
1608613800000|2020-12-22 05:10:00|17026.4|17016.4|16985.4|16975.4|17026.4|17016.4|16985.4|16975.4|4644
1608614100000|2020-12-22 05:15:00|16986.4|16976.4|16958.4|16948.4|16986.4|16976.4|16955.4|16945.4|4892
1608614400000|2020-12-22 05:20:00|16956.4|16946.4|16918.4|16908.4|16961.4|16951.4|16916.4|16906.4|5968
1608614700000|2020-12-22 05:25:00|16919.4|16909.4|16936.4|16926.4|16936.4|16926.4|16913.4|16903.4|5605
1608615000000|2020-12-22 05:30:00|16938.4|16928.4|16941.4|16931.4|16942.4|16932.4|16920.4|16910.4|3579
1608615300000|2020-12-22 05:35:00|16942.4|16932.4|16941.4|16931.4|16954.4|16944.4|16927.4|16917.4|2557
1608615600000|2020-12-22 05:40:00|16940.4|16930.4|16945.4|16935.4|16947.4|16937.4|16928.4|16918.4|1630
1608615900000|2020-12-22 05:45:00|16944.4|16934.4|16946.4|16936.4|16954.4|16944.4|16943.4|16933.4|1912
1608616200000|2020-12-22 05:50:00|16945.4|16935.4|16955.4|16945.4|16960.4|16950.4|16936.4|16926.4|2690
1608616500000|2020-12-22 05:55:00|16953.4|16943.4|16930.4|16920.4|16963.4|16953.4|16930.4|16920.4|2312
1608616800000|2020-12-22 06:00:00|16929.4|16919.4|16879.4|16869.4|16930.4|16920.4|16871.4|16861.4|5514
1608617100000|2020-12-22 06:05:00|16878.4|16868.4|16836.4|16826.4|16884.4|16874.4|16826.4|16816.4|6021
1608617400000|2020-12-22 06:10:00|16835.4|16825.4|16876.4|16866.4|16877.4|16867.4|16821.4|16811.4|5025
1608617700000|2020-12-22 06:15:00|16875.4|16865.4|16858.4|16848.4|16875.4|16865.4|16857.4|16847.4|1645
1608618000000|2020-12-22 06:20:00|16859.4|16849.4|16842.4|16832.4|16859.4|16849.4|16836.4|16826.4|2120
1608618300000|2020-12-22 06:25:00|16843.4|16833.4|16856.4|16846.4|16858.4|16848.4|16823.4|16813.4|3096
1608618600000|2020-12-22 06:30:00|16853.4|16843.4|16834.4|16824.4|16853.4|16843.4|16816.4|16806.4|3158
1608618900000|2020-12-22 06:35:00|16833.4|16823.4|16854.4|16844.4|16854.4|16844.4|16830.4|16820.4|1594
1608619200000|2020-12-22 06:40:00|16852.4|16842.4|16787.4|16777.4|16852.4|16842.4|16787.4|16777.4|4119
1608619500000|2020-12-22 06:45:00|16786.4|16776.4|16792.4|16782.4|16798.4|16788.4|16779.4|16769.4|4691
1608619800000|2020-12-22 06:50:00|16791.4|16781.4|16794.4|16784.4|16811.4|16801.4|16790.4|16780.4|3668
1608620100000|2020-12-22 06:55:00|16795.4|16785.4|16798.4|16788.4|16813.4|16803.4|16792.4|16782.4|3205
1608620400000|2020-12-22 07:00:00|16793.4|16783.4|16818.4|16808.4|16824.4|16814.4|16792.4|16782.4|2825
1608620700000|2020-12-22 07:05:00|16817.4|16807.4|16831.4|16821.4|16852.4|16842.4|16808.4|16798.4|1939
1608621000000|2020-12-22 07:10:00|16832.4|16822.4|16838.4|16828.4|16840.4|16830.4|16827.4|16817.4|946
1608621300000|2020-12-22 07:15:00|16837.4|16827.4|16825.4|16815.4|16837.4|16827.4|16823.4|16813.4|415
1608621600000|2020-12-22 07:20:00|16823.4|16813.4|16831.4|16821.4|16833.4|16823.4|16823.4|16813.4|519
1608621900000|2020-12-22 07:25:00|16832.4|16822.4|16830.4|16820.4|16838.4|16828.4|16826.4|16816.4|477
1608622200000|2020-12-22 07:30:00|16831.4|16821.4|16846.4|16836.4|16863.4|16853.4|16829.4|16819.4|1255
1608622500000|2020-12-22 07:35:00|16847.4|16837.4|16841.4|16831.4|16848.4|16838.4|16837.4|16827.4|384
1608622800000|2020-12-22 07:40:00|16842.4|16832.4|16854.4|16844.4|16854.4|16844.4|16841.4|16831.4|534
1608623100000|2020-12-22 07:45:00|16853.4|16843.4|16861.4|16851.4|16865.4|16855.4|16852.4|16842.4|565
1608623400000|2020-12-22 07:50:00|16863.4|16853.4|16854.4|16844.4|16863.4|16853.4|16852.4|16842.4|469
1608623700000|2020-12-22 07:55:00|16855.4|16845.4|16846.4|16836.4|16858.4|16848.4|16842.4|16832.4|280
1608624000000|2020-12-22 08:00:00|16848.4|16837.4|16856.4|16845.4|16856.4|16845.4|16839.4|16827.4|737
1608624300000|2020-12-22 08:05:00|16855.4|16844.4|16866.4|16854.4|16867.4|16855.4|16851.4|16839.4|490
1608624600000|2020-12-22 08:10:00|16865.4|16853.4|16862.4|16850.4|16866.4|16855.4|16856.4|16844.4|744
1608624900000|2020-12-22 08:15:00|16863.4|16851.4|16861.4|16849.4|16871.4|16860.4|16859.4|16847.4|1289
1608625200000|2020-12-22 08:20:00|16860.4|16848.4|16852.4|16840.4|16860.4|16849.4|16847.4|16835.4|1020
1608625500000|2020-12-22 08:25:00|16851.4|16839.4|16847.4|16834.4|16852.4|16840.4|16842.4|16830.4|1422
1608625800000|2020-12-22 08:30:00|16855.8|16831.8|16887.5|16863.5|16891|16867|16855.8|16831.8|0
1608626100000|2020-12-22 08:35:00|16889.9|16865.9|16876.1|16852.1|16890.2|16866.2|16869.8|16845.8|718
1608626400000|2020-12-22 08:40:00|16876.6|16852.6|16884.6|16860.6|16887|16863|16875.9|16851.9|0
1608626700000|2020-12-22 08:45:00|16887|16863|16885.8|16861.8|16895.6|16871.6|16882.5|16858.5|0
1608627000000|2020-12-22 08:50:00|16886|16862|16882.3|16858.3|16895.5|16871.5|16877.3|16853.3|0
1608627300000|2020-12-22 08:55:00|16882.5|16858.5|16876.3|16852.3|16889.2|16865.2|16871.2|16847.2|0
1608627600000|2020-12-22 09:00:00|16862.4|16848.4|16877.4|16864.4|16880.4|16868.4|16862.4|16848.4|564
1608627900000|2020-12-22 09:05:00|16876.4|16863.4|16883.4|16871.4|16883.4|16872.4|16874.4|16861.4|373
1608628200000|2020-12-22 09:10:00|16881.4|16870.4|16884.4|16871.4|16886.4|16875.4|16879.4|16868.4|312
1608628500000|2020-12-22 09:15:00|16886.4|16872.4|16880.4|16868.4|16891.4|16879.4|16878.4|16866.4|577
1608628800000|2020-12-22 09:20:00|16881.4|16869.4|16882.4|16871.4|16885.4|16874.4|16877.4|16866.4|158
1608629100000|2020-12-22 09:25:00|16883.4|16870.4|16882.4|16870.4|16884.4|16872.4|16881.4|16870.4|27
1608629400000|2020-12-22 09:30:00|16881.4|16869.4|16878.4|16866.4|16883.4|16872.4|16878.4|16866.4|161
1608629700000|2020-12-22 09:35:00|16877.4|16865.4|16877.4|16865.4|16883.4|16872.4|16873.4|16861.4|484
1608630000000|2020-12-22 09:40:00|16878.4|16866.4|16874.4|16862.4|16879.4|16868.4|16873.4|16862.4|73
1608630300000|2020-12-22 09:45:00|16873.4|16861.4|16872.4|16860.4|16874.4|16862.4|16864.4|16853.4|511
1608630600000|2020-12-22 09:50:00|16871.4|16859.4|16866.4|16854.4|16875.4|16863.4|16864.4|16853.4|550
1608630900000|2020-12-22 09:55:00|16867.4|16855.4|16860.4|16848.4|16869.4|16857.4|16859.4|16847.4|349
1608631200000|2020-12-22 10:00:00|16861.4|16849.4|16859.4|16847.4|16864.4|16853.4|16856.4|16845.4|162
1608631500000|2020-12-22 10:05:00|16858.4|16846.4|16866.4|16854.4|16869.4|16858.4|16857.4|16846.4|81
1608631800000|2020-12-22 10:10:00|16865.4|16853.4|16866.4|16854.4|16869.4|16856.4|16864.4|16853.4|151
1608632100000|2020-12-22 10:15:00|16869.4|16856.4|16869.4|16857.4|16870.4|16859.4|16865.4|16853.4|172
1608632400000|2020-12-22 10:20:00|16868.4|16858.4|16867.4|16855.4|16871.4|16859.4|16867.4|16855.4|157
1608632700000|2020-12-22 10:25:00|16866.4|16856.4|16867.4|16855.4|16870.4|16858.4|16865.4|16854.4|157
1608633000000|2020-12-22 10:30:00|16868.4|16856.4|16869.4|16857.4|16870.4|16859.4|16866.4|16855.4|595
1608633300000|2020-12-22 10:35:00|16870.4|16858.4|16870.4|16858.4|16872.4|16860.4|16869.4|16858.4|1183
1608633600000|2020-12-22 10:40:00|16869.4|16857.4|16872.4|16860.4|16872.4|16860.4|16868.4|16857.4|778
1608633900000|2020-12-22 10:45:00|16871.4|16859.4|16872.4|16860.4|16881.4|16869.4|16862.4|16850.4|527
1608634200000|2020-12-22 10:50:00|16874.4|16861.4|16867.4|16855.4|16877.4|16865.4|16864.4|16852.4|303
1608634500000|2020-12-22 10:55:00|16866.4|16854.4|16869.4|16857.4|16872.4|16860.4|16865.4|16854.4|224
1608634800000|2020-12-22 11:00:00|16868.4|16856.4|16868.4|16856.4|16869.4|16857.4|16866.4|16854.4|41
1608635100000|2020-12-22 11:05:00|16867.4|16857.4|16867.4|16855.4|16869.4|16858.4|16866.4|16855.4|36
1608635400000|2020-12-22 11:10:00|16866.4|16856.4|16866.4|16854.4|16869.4|16858.4|16865.4|16853.4|31
1608635700000|2020-12-22 11:15:00|16865.4|16853.4|16870.4|16859.4|16871.4|16859.4|16864.4|16853.4|225
1608636000000|2020-12-22 11:20:00|16871.4|16860.4|16872.4|16860.4|16872.4|16861.4|16870.4|16858.4|156
1608636300000|2020-12-22 11:25:00|16871.4|16859.4|16870.4|16858.4|16872.4|16860.4|16869.4|16858.4|32
1608636600000|2020-12-22 11:30:00|16871.4|16859.4|16870.4|16859.4|16871.4|16859.4|16868.4|16856.4|19
1608636900000|2020-12-22 11:35:00|16869.4|16858.4|16861.4|16850.4|16870.4|16859.4|16861.4|16850.4|101
1608637200000|2020-12-22 11:40:00|16862.4|16849.4|16868.4|16856.4|16869.4|16857.4|16862.4|16849.4|50
1608637500000|2020-12-22 11:45:00|16867.4|16855.4|16868.4|16856.4|16868.4|16857.4|16863.4|16852.4|75
1608637800000|2020-12-22 11:50:00|16867.4|16855.4|16871.4|16859.4|16872.4|16861.4|16866.4|16855.4|161
1608638100000|2020-12-22 11:55:00|16872.4|16860.4|16872.4|16861.4|16872.4|16861.4|16870.4|16858.4|48
1608638400000|2020-12-22 12:00:00|16871.4|16860.4|16872.4|16860.4|16873.4|16862.4|16870.4|16859.4|92
1608638700000|2020-12-22 12:05:00|16873.4|16861.4|16874.4|16862.4|16876.4|16865.4|16871.4|16860.4|129
1608639000000|2020-12-22 12:10:00|16875.4|16863.4|16874.4|16862.4|16877.4|16866.4|16874.4|16862.4|36
1608639300000|2020-12-22 12:15:00|16875.4|16863.4|16871.4|16859.4|16875.4|16863.4|16870.4|16859.4|55
1608639600000|2020-12-22 12:20:00|16870.4|16858.4|16872.4|16860.4|16872.4|16860.4|16869.4|16857.4|48
1608639900000|2020-12-22 12:25:00|16871.4|16859.4|16872.4|16860.4|16872.4|16861.4|16870.4|16858.4|36
1608640200000|2020-12-22 12:30:00|16871.4|16859.4|16869.4|16857.4|16873.4|16861.4|16869.4|16857.4|80
1608640500000|2020-12-22 12:35:00|16868.4|16858.4|16869.4|16857.4|16871.4|16860.4|16868.4|16857.4|161
1608640800000|2020-12-22 12:40:00|16868.4|16858.4|16870.4|16858.4|16870.4|16859.4|16868.4|16857.4|124
1608641100000|2020-12-22 12:45:00|16869.4|16859.4|16869.4|16857.4|16870.4|16859.4|16869.4|16857.4|16
1608641400000|2020-12-22 12:50:00|16868.4|16856.4|16874.4|16862.4|16874.4|16863.4|16867.4|16856.4|177
1608641700000|2020-12-22 12:55:00|16873.4|16863.4|16871.4|16859.4|16873.4|16863.4|16870.4|16858.4|42
1608642000000|2020-12-22 13:00:00|16873.4|16860.4|16875.4|16863.4|16878.4|16866.4|16872.4|16860.4|181
1608642300000|2020-12-22 13:05:00|16876.4|16864.4|16881.4|16869.4|16881.4|16869.4|16873.4|16861.4|139
1608642600000|2020-12-22 13:10:00|16880.4|16870.4|16881.4|16869.4|16881.4|16870.4|16877.4|16865.4|118
1608642900000|2020-12-22 13:15:00|16883.4|16871.4|16882.4|16870.4|16887.4|16875.4|16879.4|16867.4|135
1608643200000|2020-12-22 13:20:00|16881.4|16871.4|16878.4|16867.4|16882.4|16871.4|16877.4|16865.4|19
1608643500000|2020-12-22 13:25:00|16879.4|16866.4|16874.4|16862.4|16879.4|16866.4|16873.4|16862.4|75
1608643800000|2020-12-22 13:30:00|16873.4|16861.4|16876.4|16865.4|16877.4|16865.4|16872.4|16861.4|34
1608644100000|2020-12-22 13:35:00|16875.4|16864.4|16878.4|16866.4|16878.4|16866.4|16874.4|16862.4|19
1608644400000|2020-12-22 13:40:00|16877.4|16865.4|16876.4|16864.4|16878.4|16867.4|16874.4|16862.4|20
1608644700000|2020-12-22 13:45:00|16875.4|16863.4|16874.4|16862.4|16876.4|16864.4|16872.4|16860.4|29
1608645000000|2020-12-22 13:50:00|16873.4|16861.4|16874.4|16862.4|16875.4|16863.4|16871.4|16860.4|44
1608645300000|2020-12-22 13:55:00|16875.4|16863.4|16871.4|16859.4|16875.4|16864.4|16870.4|16859.4|23
1608645600000|2020-12-22 14:00:00|16872.4|16858.4|16868.4|16856.4|16872.4|16860.4|16866.4|16854.4|80
1608645900000|2020-12-22 14:05:00|16867.4|16855.4|16866.4|16854.4|16867.4|16856.4|16864.4|16852.4|60
1608646200000|2020-12-22 14:10:00|16865.4|16853.4|16865.4|16853.4|16866.4|16854.4|16863.4|16852.4|32
1608646500000|2020-12-22 14:15:00|16864.4|16852.4|16863.4|16851.4|16865.4|16853.4|16861.4|16849.4|60
1608646800000|2020-12-22 14:20:00|16862.4|16850.4|16866.4|16854.4|16867.4|16855.4|16862.4|16850.4|50
1608647100000|2020-12-22 14:25:00|16867.4|16855.4|16855.4|16844.4|16867.4|16855.4|16855.4|16844.4|297
1608647400000|2020-12-22 14:30:00|16856.4|16845.4|16842.4|16830.4|16866.4|16855.4|16842.4|16830.4|429
1608647700000|2020-12-22 14:35:00|16841.4|16829.4|16845.4|16833.4|16850.4|16838.4|16838.4|16826.4|211
1608648000000|2020-12-22 14:40:00|16844.4|16834.4|16838.4|16826.4|16844.4|16834.4|16832.4|16821.4|447
1608648300000|2020-12-22 14:45:00|16837.4|16825.4|16847.4|16835.4|16850.4|16838.4|16835.4|16824.4|183
1608648600000|2020-12-22 14:50:00|16848.4|16836.4|16850.4|16838.4|16850.4|16838.4|16840.4|16829.4|89
1608648900000|2020-12-22 14:55:00|16849.4|16837.4|16847.4|16835.4|16851.4|16839.4|16845.4|16834.4|84
1608649200000|2020-12-22 15:00:00|16846.4|16834.4|16839.4|16828.4|16852.4|16840.4|16839.4|16828.4|159
1608649500000|2020-12-22 15:05:00|16838.4|16827.4|16852.4|16840.4|16853.4|16841.4|16838.4|16827.4|134
1608649800000|2020-12-22 15:10:00|16851.4|16841.4|16845.4|16834.4|16854.4|16842.4|16843.4|16832.4|376
1608650100000|2020-12-22 15:15:00|16844.4|16833.4|16854.4|16843.4|16858.4|16847.4|16844.4|16833.4|181
1608650400000|2020-12-22 15:20:00|16855.4|16842.4|16858.4|16847.4|16859.4|16847.4|16853.4|16841.4|137
1608650700000|2020-12-22 15:25:00|16859.4|16846.4|16864.4|16852.4|16864.4|16853.4|16856.4|16844.4|108
1608651000000|2020-12-22 15:30:00|16863.4|16851.4|16871.4|16859.4|16872.4|16861.4|16861.4|16849.4|372
1608651300000|2020-12-22 15:35:00|16872.4|16860.4|16875.4|16863.4|16875.4|16864.4|16871.4|16860.4|180
1608651600000|2020-12-22 15:40:00|16874.4|16864.4|16866.4|16855.4|16875.4|16864.4|16866.4|16855.4|102
1608651900000|2020-12-22 15:45:00|16867.4|16854.4|16860.4|16848.4|16869.4|16858.4|16859.4|16848.4|205
1608652200000|2020-12-22 15:50:00|16859.4|16847.4|16852.4|16840.4|16859.4|16848.4|16848.4|16837.4|309
1608652500000|2020-12-22 15:55:00|16851.4|16839.4|16849.4|16837.4|16851.4|16839.4|16843.4|16832.4|330
1608652800000|2020-12-22 16:00:00|16850.4|16838.4|16852.4|16840.4|16856.4|16845.4|16848.4|16837.4|192
1608653100000|2020-12-22 16:05:00|16853.4|16841.4|16856.4|16844.4|16857.4|16846.4|16851.4|16839.4|108
1608653400000|2020-12-22 16:10:00|16855.4|16845.4|16860.4|16848.4|16863.4|16851.4|16855.4|16844.4|177
1608653700000|2020-12-22 16:15:00|16861.4|16849.4|16867.4|16855.4|16867.4|16855.4|16859.4|16847.4|161
1608654000000|2020-12-22 16:20:00|16866.4|16856.4|16863.4|16851.4|16867.4|16856.4|16862.4|16850.4|93
1608654300000|2020-12-22 16:25:00|16862.4|16850.4|16859.4|16847.4|16864.4|16853.4|16857.4|16846.4|97
1608654600000|2020-12-22 16:30:00|16860.4|16848.4|16848.4|16836.4|16861.4|16849.4|16846.4|16834.4|239
1608654900000|2020-12-22 16:35:00|16847.4|16837.4|16841.4|16830.4|16850.4|16838.4|16838.4|16827.4|131
1608655200000|2020-12-22 16:40:00|16842.4|16829.4|16839.4|16828.4|16846.4|16835.4|16833.4|16822.4|419
1608655500000|2020-12-22 16:45:00|16840.4|16827.4|16844.4|16832.4|16847.4|16835.4|16836.4|16824.4|49
1608655800000|2020-12-22 16:50:00|16843.4|16831.4|16846.4|16834.4|16847.4|16835.4|16839.4|16828.4|62
1608656100000|2020-12-22 16:55:00|16845.4|16833.4|16846.4|16834.4|16848.4|16837.4|16844.4|16832.4|60
1608656400000|2020-12-22 17:00:00|16847.4|16835.4|16850.4|16838.4|16853.4|16841.4|16846.4|16834.4|103
1608656700000|2020-12-22 17:05:00|16849.4|16839.4|16847.4|16835.4|16850.4|16839.4|16847.4|16835.4|23
1608657000000|2020-12-22 17:10:00|16848.4|16836.4|16852.4|16841.4|16853.4|16842.4|16846.4|16834.4|24
1608657300000|2020-12-22 17:15:00|16853.4|16840.4|16852.4|16841.4|16854.4|16842.4|16851.4|16839.4|11
1608657600000|2020-12-22 17:20:00|16853.4|16842.4|16852.4|16840.4|16853.4|16842.4|16850.4|16839.4|14
1608657900000|2020-12-22 17:25:00|16851.4|16839.4|16848.4|16836.4|16852.4|16841.4|16848.4|16836.4|6
1608658200000|2020-12-22 17:30:00|16849.4|16837.4|16851.4|16839.4|16852.4|16840.4|16848.4|16837.4|10
1608658500000|2020-12-22 17:35:00|16850.4|16838.4|16851.4|16840.4|16855.4|16844.4|16848.4|16837.4|33
1608658800000|2020-12-22 17:40:00|16852.4|16839.4|16854.4|16842.4|16854.4|16842.4|16850.4|16839.4|13
1608659100000|2020-12-22 17:45:00|16853.4|16841.4|16856.4|16844.4|16858.4|16847.4|16852.4|16841.4|18
1608659400000|2020-12-22 17:50:00|16855.4|16845.4|16857.4|16845.4|16858.4|16847.4|16855.4|16845.4|22
1608659700000|2020-12-22 17:55:00|16858.4|16846.4|16861.4|16849.4|16861.4|16850.4|16856.4|16844.4|86
1608660000000|2020-12-22 18:00:00|16860.4|16850.4|16861.4|16849.4|16862.4|16850.4|16857.4|16846.4|52
1608660300000|2020-12-22 18:05:00|16860.4|16850.4|16862.4|16850.4|16862.4|16850.4|16859.4|16848.4|34
1608660600000|2020-12-22 18:10:00|16863.4|16851.4|16861.4|16849.4|16865.4|16853.4|16861.4|16849.4|73
1608660900000|2020-12-22 18:15:00|16862.4|16850.4|16862.4|16850.4|16865.4|16854.4|16861.4|16850.4|92
1608661200000|2020-12-22 18:20:00|16863.4|16851.4|16863.4|16851.4|16864.4|16853.4|16861.4|16850.4|75
1608661500000|2020-12-22 18:25:00|16864.4|16852.4|16865.4|16853.4|16866.4|16854.4|16863.4|16851.4|91
1608661800000|2020-12-22 18:30:00|16864.4|16854.4|16867.4|16855.4|16867.4|16856.4|16863.4|16852.4|45
1608662100000|2020-12-22 18:35:00|16866.4|16854.4|16868.4|16856.4|16869.4|16857.4|16866.4|16854.4|17
1608662400000|2020-12-22 18:40:00|16867.4|16855.4|16864.4|16853.4|16867.4|16855.4|16863.4|16852.4|9
1608662700000|2020-12-22 18:45:00|16865.4|16852.4|16862.4|16850.4|16866.4|16854.4|16861.4|16849.4|19
1608663000000|2020-12-22 18:50:00|16861.4|16849.4|16864.4|16852.4|16865.4|16853.4|16860.4|16849.4|13
1608663300000|2020-12-22 18:55:00|16865.4|16853.4|16863.4|16851.4|16867.4|16855.4|16859.4|16848.4|46
1608663600000|2020-12-22 19:00:00|16864.4|16852.4|16864.4|16852.4|16866.4|16855.4|16863.4|16852.4|32
1608663900000|2020-12-22 19:05:00|16865.4|16853.4|16862.4|16850.4|16865.4|16854.4|16861.4|16850.4|32
1608664200000|2020-12-22 19:10:00|16863.4|16851.4|16863.4|16851.4|16864.4|16852.4|16862.4|16850.4|15
1608664500000|2020-12-22 19:15:00|16862.4|16850.4|16862.4|16851.4|16863.4|16851.4|16861.4|16850.4|36
1608664800000|2020-12-22 19:20:00|16863.4|16850.4|16858.4|16846.4|16863.4|16851.4|16857.4|16846.4|56
1608665100000|2020-12-22 19:25:00|16857.4|16847.4|16857.4|16846.4|16859.4|16847.4|16856.4|16845.4|13
1608665400000|2020-12-22 19:30:00|16856.4|16845.4|16855.4|16843.4|16857.4|16845.4|16855.4|16843.4|23
1608665700000|2020-12-22 19:35:00|16854.4|16845.4|16848.4|16837.4|16857.4|16845.4|16848.4|16837.4|110
1608666000000|2020-12-22 19:40:00|16847.4|16836.4|16846.9|16836.9|16849.4|16838.4|16845.4|16834.4|50
1608666300000|2020-12-22 19:45:00|16846.4|16836.4|16853.4|16843.4|16853.4|16843.4|16844.9|16834.9|12
1608666600000|2020-12-22 19:50:00|16853.9|16843.9|16850.9|16840.9|16856.4|16846.4|16850.9|16840.9|14
1608666900000|2020-12-22 19:55:00|16850.4|16840.4|16853.4|16843.4|16853.4|16843.4|16849.9|16839.9|7
1608667200000|2020-12-22 20:00:00|16852.9|16842.9|16853.4|16843.4|16855.9|16845.9|16852.9|16842.9|10
1608667500000|2020-12-22 20:05:00|16852.9|16842.9|16845.9|16835.9|16853.4|16843.4|16845.9|16835.9|17
1608667800000|2020-12-22 20:10:00|16846.4|16836.4|16846.4|16836.4|16851.9|16841.9|16843.9|16833.9|123
1608668100000|2020-12-22 20:15:00|16846.9|16836.9|16845.9|16835.9|16847.9|16837.9|16844.9|16834.9|27
1608668400000|2020-12-22 20:20:00|16845.4|16835.4|16843.4|16833.4|16846.4|16836.4|16842.9|16832.9|71
1608668700000|2020-12-22 20:25:00|16843.9|16833.9|16839.4|16829.4|16843.9|16833.9|16837.9|16827.9|53
1608669000000|2020-12-22 20:30:00|16838.9|16828.9|16840.4|16830.4|16840.9|16830.9|16837.4|16827.4|55
1608669300000|2020-12-22 20:35:00|16839.9|16829.9|16838.9|16828.9|16841.9|16831.9|16837.9|16827.9|51
1608669600000|2020-12-22 20:40:00|16838.4|16828.4|16838.4|16828.4|16838.9|16828.9|16834.9|16824.9|68
1608669900000|2020-12-22 20:45:00|16837.9|16827.9|16840.4|16830.4|16842.4|16832.4|16835.9|16825.9|38
1608670200000|2020-12-22 20:50:00|16839.9|16829.9|16837.4|16827.4|16841.9|16831.9|16837.4|16827.4|79
1608670500000|2020-12-22 20:55:00|16837.9|16827.9|16836.9|16826.9|16841.9|16831.9|16836.4|16826.4|285
1608670800000|2020-12-22 21:00:00|16835.9|16825.9|16839.4|16829.4|16843.9|16833.9|16835.4|16825.4|34
1608671100000|2020-12-22 21:05:00|16838.9|16828.9|16836.9|16826.9|16838.9|16828.9|16836.9|16826.9|28
1608671400000|2020-12-22 21:10:00|16836.4|16826.4|16835.4|16825.4|16836.4|16826.4|16835.4|16825.4|29
1608671700000|2020-12-22 21:15:00|16844.9|16820.9|16845.5|16821.5|16847|16823|16844.8|16820.8|0
1608672000000|2020-12-22 21:20:00|16845.3|16821.3|16846|16822|16847|16823|16845|16821|0
1608672300000|2020-12-22 21:25:00|16845.9|16821.9|16845.7|16821.7|16846.7|16822.7|16845.3|16821.3|0
1608672600000|2020-12-22 21:30:00|16846.8|16822.8|16849.3|16825.3|16850.2|16826.2|16844.2|16820.2|0
1608672900000|2020-12-22 21:35:00|16848.5|16824.5|16848.8|16824.8|16851.3|16827.3|16846.8|16822.8|0
1608673200000|2020-12-22 21:40:00|16849.6|16825.6|16851.3|16827.3|16852.2|16828.2|16847|16823|0
1608673500000|2020-12-22 21:45:00|16852.2|16828.2|16849.6|16825.6|16853.9|16829.9|16847.9|16823.9|0
1608673800000|2020-12-22 21:50:00|16848.8|16824.8|16850.5|16826.5|16850.5|16826.5|16846.2|16822.2|0
1608674100000|2020-12-22 21:55:00|16848.8|16824.8|16843.5|16819.5|16850.5|16826.5|16842.7|16818.7|0
1608674400000|2020-12-22 22:00:00|16843.6|16819.6|16844.4|16820.4|16844.6|16820.6|16843.6|16819.6|0
1608674700000|2020-12-22 22:05:00|16844.2|16820.2|16844.1|16820.1|16844.8|16820.8|16844|16820|0
1608675000000|2020-12-22 22:10:00|16844.2|16820.2|16844.1|16820.1|16844.5|16820.5|16844|16820|0
1608675300000|2020-12-22 22:15:00|16843.7|16819.7|16843.7|16819.7|16843.7|16819.7|16843.7|16819.7|0
1608675600000|2020-12-22 22:20:00|16844.2|16820.2|16843.6|16819.6|16844.2|16820.2|16843.6|16819.6|0
1608675900000|2020-12-22 22:25:00|16844.2|16820.2|16844.6|16820.6|16844.6|16820.6|16844.2|16820.2|0
1608676200000|2020-12-22 22:30:00|16844.7|16820.7|16844.6|16820.6|16844.7|16820.7|16844.6|16820.6|0
1608676500000|2020-12-22 22:35:00|16844.5|16820.5|16844.5|16820.5|16844.5|16820.5|16844.5|16820.5|0
1608676800000|2020-12-22 22:40:00|16844.1|16820.1|16844.1|16820.1|16844.1|16820.1|16844.1|16820.1|0
1608677100000|2020-12-22 22:45:00|16844.3|16820.3|16844.1|16820.1|16844.6|16820.6|16844|16820|0
1608677400000|2020-12-22 22:50:00|16844.3|16820.3|16844.7|16820.7|16845.3|16821.3|16844.3|16820.3|0
1608677700000|2020-12-22 22:55:00|16844.9|16820.9|16844.8|16820.8|16844.9|16820.9|16844.3|16820.3|0
1608678000000|2020-12-22 23:00:00|16842.5|16818.5|16850.2|16826.2|16850.2|16826.2|16841.2|16817.2|0
1608678300000|2020-12-22 23:05:00|16849.4|16825.4|16849.4|16825.4|16851.5|16827.5|16848.5|16824.5|0
1608678600000|2020-12-22 23:10:00|16850.2|16826.2|16853.8|16829.8|16853.8|16829.8|16850.1|16826.1|0
1608678900000|2020-12-22 23:15:00|16852.9|16828.9|16853.3|16829.3|16853.8|16829.8|16850.3|16826.3|0
1608679200000|2020-12-22 23:20:00|16853.8|16829.8|16852.9|16828.9|16854.6|16830.6|16852.1|16828.1|0
1608679500000|2020-12-22 23:25:00|16853.8|16829.8|16854.6|16830.6|16856.8|16832.8|16852.9|16828.9|0
1608679800000|2020-12-22 23:30:00|16855.5|16831.5|16852.2|16828.2|16856.5|16832.5|16852.2|16828.2|0
1608680100000|2020-12-22 23:35:00|16852.6|16828.6|16857.4|16833.4|16857.4|16833.4|16852.6|16828.6|0
1608680400000|2020-12-22 23:40:00|16856.9|16832.9|16860|16836|16860.8|16836.8|16855.6|16831.6|0
1608680700000|2020-12-22 23:45:00|16860.4|16836.4|16864.3|16840.3|16867.7|16843.7|16860|16836|0
1608681000000|2020-12-22 23:50:00|16864.7|16840.7|16872|16848|16873.7|16849.7|16864.3|16840.3|0
1608681300000|2020-12-22 23:55:00|16872.4|16848.4|16872.9|16848.9|16873.7|16849.7|16869.4|16845.4|0
1608681600000|2020-12-23 00:00:00|16873.7|16849.7|16877.9|16853.9|16880.5|16856.5|16871.1|16847.1|0
1608681900000|2020-12-23 00:05:00|16877|16853|16872.1|16848.1|16878.1|16854.1|16872.1|16848.1|0
1608682200000|2020-12-23 00:10:00|16871.2|16847.2|16873.8|16849.8|16878.1|16854.1|16871.2|16847.2|0
1608682500000|2020-12-23 00:15:00|16873.4|16849.4|16876.1|16852.1|16881.9|16857.9|16873|16849|0
1608682800000|2020-12-23 00:20:00|16875.9|16851.9|16852.7|16828.7|16876.3|16852.3|16849.5|16825.5|0
1608683100000|2020-12-23 00:25:00|16852.4|16828.4|16849.9|16825.9|16868.4|16844.4|16846.4|16822.4|0
1608683400000|2020-12-23 00:30:00|16849.7|16825.7|16841.5|16817.5|16852.6|16828.6|16835.2|16811.2|0
1608683700000|2020-12-23 00:35:00|16841.9|16817.9|16838.7|16814.7|16845.6|16821.6|16833.8|16809.8|0
1608684000000|2020-12-23 00:40:00|16840|16816|16835.4|16811.4|16846.2|16822.2|16829.6|16805.6|0
1608684300000|2020-12-23 00:45:00|16835|16811|16828.2|16804.2|16844.5|16820.5|16826.6|16802.6|0
1608684600000|2020-12-23 00:50:00|16828.7|16804.7|16810.9|16786.9|16831.2|16807.2|16808|16784|0
1608684900000|2020-12-23 00:55:00|16810.6|16786.6|16823.4|16799.4|16825.4|16801.4|16791.2|16767.2|0
1608685200000|2020-12-23 01:00:00|16828.4|16818.4|16844.9|16834.9|16844.9|16834.9|16823.4|16813.4|2262
1608685500000|2020-12-23 01:05:00|16845.9|16835.9|16844.9|16834.9|16848.9|16838.9|16840.9|16830.9|939
1608685800000|2020-12-23 01:10:00|16844.4|16834.4|16837.9|16827.9|16844.4|16834.4|16832.4|16822.4|1281
1608686100000|2020-12-23 01:15:00|16837.4|16827.4|16860.9|16850.9|16863.9|16853.9|16830.9|16820.9|1787
1608686400000|2020-12-23 01:20:00|16860.4|16850.4|16845.4|16835.4|16866.9|16856.9|16842.9|16832.9|1068
1608686700000|2020-12-23 01:25:00|16844.9|16834.9|16876.4|16866.4|16876.4|16866.4|16843.4|16833.4|3561
1608687000000|2020-12-23 01:30:00|16876.9|16866.9|16850.9|16840.9|16887.9|16877.9|16848.9|16838.9|13560
1608687300000|2020-12-23 01:35:00|16850.4|16840.4|16884.4|16874.4|16893.9|16883.9|16849.4|16839.4|8001
1608687600000|2020-12-23 01:40:00|16886.4|16876.4|16935.4|16925.4|16938.9|16928.9|16884.4|16874.4|6718
1608687900000|2020-12-23 01:45:00|16936.4|16926.4|16936.4|16926.4|16950.4|16940.4|16927.4|16917.4|7995
1608688200000|2020-12-23 01:50:00|16937.4|16927.4|16940.4|16930.4|16950.4|16940.4|16931.4|16921.4|6230
1608688500000|2020-12-23 01:55:00|16938.4|16928.4|16922.4|16912.4|16942.4|16932.4|16915.4|16905.4|8026
1608688800000|2020-12-23 02:00:00|16923.4|16913.4|16915.4|16905.4|16935.4|16925.4|16904.4|16894.4|5481
1608689100000|2020-12-23 02:05:00|16913.4|16903.4|16949.4|16939.4|16952.4|16942.4|16907.4|16897.4|5035
1608689400000|2020-12-23 02:10:00|16950.4|16940.4|16964.4|16954.4|16971.4|16961.4|16950.4|16940.4|6144
1608689700000|2020-12-23 02:15:00|16965.4|16955.4|16962.4|16952.4|16968.4|16958.4|16948.4|16938.4|3004
1608690000000|2020-12-23 02:20:00|16963.4|16953.4|16945.4|16935.4|16965.4|16955.4|16943.4|16933.4|2255
1608690300000|2020-12-23 02:25:00|16946.4|16936.4|16938.4|16928.4|16953.4|16943.4|16934.4|16924.4|2995
1608690600000|2020-12-23 02:30:00|16939.4|16929.4|16990.4|16980.4|16991.4|16981.4|16938.4|16928.4|4466
1608690900000|2020-12-23 02:35:00|16989.4|16979.4|16984.4|16974.4|16993.4|16983.4|16972.4|16962.4|4223
1608691200000|2020-12-23 02:40:00|16986.4|16976.4|16966.4|16956.4|16992.4|16982.4|16964.4|16954.4|2752
1608691500000|2020-12-23 02:45:00|16965.4|16955.4|16928.4|16918.4|16967.4|16957.4|16922.4|16912.4|3959
1608691800000|2020-12-23 02:50:00|16927.4|16917.4|16936.4|16926.4|16941.4|16931.4|16926.4|16916.4|2809
1608692100000|2020-12-23 02:55:00|16935.4|16925.4|16934.4|16924.4|16949.4|16939.4|16931.4|16921.4|2006
1608692400000|2020-12-23 03:00:00|16933.4|16923.4|16954.4|16944.4|16956.4|16946.4|16926.4|16916.4|4235
1608692700000|2020-12-23 03:05:00|16953.4|16943.4|16982.4|16972.4|16985.4|16975.4|16953.4|16943.4|4352
1608693000000|2020-12-23 03:10:00|16981.4|16971.4|16998.4|16988.4|17001.4|16991.4|16973.4|16963.4|3307
1608693300000|2020-12-23 03:15:00|16999.4|16989.4|17060.4|17050.4|17063.4|17053.4|16997.4|16987.4|9449
1608693600000|2020-12-23 03:20:00|17061.4|17051.4|17041.4|17031.4|17066.4|17056.4|17034.4|17024.4|7136
1608693900000|2020-12-23 03:25:00|17040.4|17030.4|17006.4|16996.4|17048.4|17038.4|17004.4|16994.4|4740
1608694200000|2020-12-23 03:30:00|17004.4|16994.4|17013.4|17003.4|17014.4|17004.4|17004.4|16994.4|547
1608694500000|2020-12-23 03:35:00|17014.4|17004.4|17020.4|17010.4|17024.4|17014.4|17013.4|17003.4|724
1608694800000|2020-12-23 03:40:00|17021.4|17011.4|17022.4|17012.4|17026.4|17016.4|17021.4|17011.4|714
1608695100000|2020-12-23 03:45:00|17021.4|17011.4|17024.4|17014.4|17026.4|17016.4|17019.4|17009.4|874
1608695400000|2020-12-23 03:50:00|17023.4|17013.4|17022.4|17012.4|17024.4|17014.4|17020.4|17010.4|423
1608695700000|2020-12-23 03:55:00|17023.4|17013.4|17025.4|17015.4|17025.4|17015.4|17023.4|17013.4|666
1608696000000|2020-12-23 04:00:00|17024.4|17014.4|17026.4|17016.4|17027.4|17017.4|17024.4|17014.4|478
1608696300000|2020-12-23 04:05:00|17027.4|17017.4|17027.4|17017.4|17029.4|17019.4|17026.4|17016.4|295
1608696600000|2020-12-23 04:10:00|17028.4|17018.4|17027.4|17017.4|17028.4|17018.4|17025.4|17015.4|401
1608696900000|2020-12-23 04:15:00|17026.4|17016.4|17026.4|17016.4|17028.4|17018.4|17026.4|17016.4|384
1608697200000|2020-12-23 04:20:00|17027.4|17017.4|17023.4|17013.4|17027.4|17017.4|17023.4|17013.4|327
1608697500000|2020-12-23 04:25:00|17024.4|17014.4|17023.4|17013.4|17025.4|17015.4|17022.4|17012.4|268
1608697800000|2020-12-23 04:30:00|17022.4|17012.4|17023.4|17013.4|17025.4|17015.4|17022.4|17012.4|240
1608698100000|2020-12-23 04:35:00|17022.4|17012.4|17025.4|17015.4|17025.4|17015.4|17022.4|17012.4|278
1608698400000|2020-12-23 04:40:00|17024.4|17014.4|17021.4|17011.4|17024.4|17014.4|17021.4|17011.4|444
1608698700000|2020-12-23 04:45:00|17022.4|17012.4|17019.4|17009.4|17023.4|17013.4|17018.4|17008.4|372
1608699000000|2020-12-23 04:50:00|17018.4|17008.4|17020.4|17010.4|17021.4|17011.4|17016.4|17006.4|504
1608699300000|2020-12-23 04:55:00|17021.4|17011.4|17018.4|17008.4|17021.4|17011.4|17017.4|17007.4|282
1608699600000|2020-12-23 05:00:00|17014.4|17004.4|17023.4|17013.4|17033.4|17023.4|17003.4|16993.4|5715
1608699900000|2020-12-23 05:05:00|17022.4|17012.4|17047.4|17037.4|17050.4|17040.4|17020.4|17010.4|4440
1608700200000|2020-12-23 05:10:00|17048.4|17038.4|17043.4|17033.4|17056.4|17046.4|17038.4|17028.4|4762
1608700500000|2020-12-23 05:15:00|17044.4|17034.4|17007.4|16997.4|17049.4|17039.4|17006.4|16996.4|3592
1608700800000|2020-12-23 05:20:00|17006.4|16996.4|16988.4|16978.4|17007.4|16997.4|16966.4|16956.4|5010
1608701100000|2020-12-23 05:25:00|16989.4|16979.4|16924.4|16914.4|16990.4|16980.4|16920.4|16910.4|5118
1608701400000|2020-12-23 05:30:00|16923.4|16913.4|16862.4|16852.4|16932.4|16922.4|16846.4|16836.4|8079
1608701700000|2020-12-23 05:35:00|16861.4|16851.4|16885.4|16875.4|16901.4|16891.4|16849.4|16839.4|5388
1608702000000|2020-12-23 05:40:00|16884.4|16874.4|16859.4|16849.4|16895.4|16885.4|16855.4|16845.4|3208
1608702300000|2020-12-23 05:45:00|16856.4|16846.4|16859.4|16849.4|16863.4|16853.4|16834.4|16824.4|3339
1608702600000|2020-12-23 05:50:00|16860.4|16850.4|16809.4|16799.4|16874.4|16864.4|16808.4|16798.4|3996
1608702900000|2020-12-23 05:55:00|16811.4|16801.4|16796.4|16786.4|16816.4|16806.4|16790.4|16780.4|5038
1608703200000|2020-12-23 06:00:00|16795.4|16785.4|16844.4|16834.4|16845.4|16835.4|16783.4|16773.4|5215
1608703500000|2020-12-23 06:05:00|16845.4|16835.4|16841.4|16831.4|16861.4|16851.4|16836.4|16826.4|3440
1608703800000|2020-12-23 06:10:00|16840.4|16830.4|16856.4|16846.4|16858.4|16848.4|16823.4|16813.4|3555
1608704100000|2020-12-23 06:15:00|16857.4|16847.4|16871.4|16861.4|16875.4|16865.4|16856.4|16846.4|2433
1608704400000|2020-12-23 06:20:00|16872.4|16862.4|16876.4|16866.4|16887.4|16877.4|16865.4|16855.4|2904
1608704700000|2020-12-23 06:25:00|16877.4|16867.4|16879.4|16869.4|16883.4|16873.4|16861.4|16851.4|2000
1608705000000|2020-12-23 06:30:00|16878.4|16868.4|16865.4|16855.4|16884.4|16874.4|16856.4|16846.4|2345
1608705300000|2020-12-23 06:35:00|16864.4|16854.4|16885.4|16875.4|16897.4|16887.4|16862.4|16852.4|3144
1608705600000|2020-12-23 06:40:00|16883.4|16873.4|16885.4|16875.4|16890.4|16880.4|16877.4|16867.4|2840
1608705900000|2020-12-23 06:45:00|16884.4|16874.4|16885.4|16875.4|16906.4|16896.4|16877.4|16867.4|4867
1608706200000|2020-12-23 06:50:00|16884.4|16874.4|16893.4|16883.4|16898.4|16888.4|16878.4|16868.4|4733
1608706500000|2020-12-23 06:55:00|16891.4|16881.4|16882.4|16872.4|16897.4|16887.4|16882.4|16872.4|2477
1608706800000|2020-12-23 07:00:00|16886.4|16876.4|16886.4|16876.4|16890.4|16880.4|16881.4|16871.4|1587
1608707100000|2020-12-23 07:05:00|16888.4|16878.4|16892.4|16882.4|16899.4|16889.4|16888.4|16878.4|987
1608707400000|2020-12-23 07:10:00|16891.4|16881.4|16896.4|16886.4|16904.4|16894.4|16891.4|16881.4|1231
1608707700000|2020-12-23 07:15:00|16897.4|16887.4|16897.4|16887.4|16901.4|16891.4|16893.4|16883.4|499
1608708000000|2020-12-23 07:20:00|16896.4|16886.4|16901.4|16891.4|16904.4|16894.4|16895.4|16885.4|1044
1608708300000|2020-12-23 07:25:00|16900.4|16890.4|16901.4|16891.4|16903.4|16893.4|16897.4|16887.4|1171
1608708600000|2020-12-23 07:30:00|16900.4|16890.4|16896.4|16886.4|16904.4|16894.4|16894.4|16884.4|797
1608708900000|2020-12-23 07:35:00|16895.4|16885.4|16893.4|16883.4|16898.4|16888.4|16888.4|16878.4|612
1608709200000|2020-12-23 07:40:00|16894.4|16884.4|16891.4|16881.4|16899.4|16889.4|16888.4|16878.4|456
1608709500000|2020-12-23 07:45:00|16890.4|16880.4|16901.4|16891.4|16902.4|16892.4|16888.4|16878.4|661
1608709800000|2020-12-23 07:50:00|16902.4|16892.4|16900.4|16890.4|16902.4|16892.4|16891.4|16881.4|426
1608710100000|2020-12-23 07:55:00|16901.4|16891.4|16888.4|16878.4|16903.4|16893.4|16887.4|16877.4|401
1608710400000|2020-12-23 08:00:00|16889.4|16877.4|16897.4|16885.4|16901.4|16890.4|16883.4|16871.4|703
1608710700000|2020-12-23 08:05:00|16896.4|16886.4|16902.4|16891.4|16904.4|16893.4|16896.4|16885.4|658
1608711000000|2020-12-23 08:10:00|16901.4|16890.4|16900.4|16889.4|16907.4|16895.4|16898.4|16887.4|376
1608711300000|2020-12-23 08:15:00|16901.4|16888.4|16906.4|16895.4|16910.4|16898.4|16900.4|16888.4|943
1608711600000|2020-12-23 08:20:00|16907.4|16896.4|16905.4|16894.4|16912.4|16900.4|16904.4|16893.4|522
1608711900000|2020-12-23 08:25:00|16907.4|16896.4|16913.4|16900.4|16917.4|16906.4|16903.4|16890.4|845
1608712200000|2020-12-23 08:30:00|16920.4|16896.4|16910.5|16886.5|16921.5|16897.5|16910.5|16886.5|0
1608712500000|2020-12-23 08:35:00|16912.9|16888.9|16907.6|16883.6|16917|16893|16907.6|16883.6|673
1608712800000|2020-12-23 08:40:00|16907.2|16883.2|16914.5|16890.5|16917.8|16893.8|16902.2|16878.2|0
1608713100000|2020-12-23 08:45:00|16914.3|16890.3|16913.3|16889.3|16919.8|16895.8|16907.6|16883.6|0
1608713400000|2020-12-23 08:50:00|16913.7|16889.7|16920.3|16896.3|16920.7|16896.7|16911.3|16887.3|0
1608713700000|2020-12-23 08:55:00|16917.9|16893.9|16915.4|16891.4|16922|16898|16913|16889|0
1608714000000|2020-12-23 09:00:00|16899.4|16878.4|16908.4|16897.4|16909.4|16898.4|16899.4|16878.4|438
1608714300000|2020-12-23 09:05:00|16909.4|16898.4|16912.4|16901.4|16912.4|16901.4|16907.4|16896.4|86
1608714600000|2020-12-23 09:10:00|16911.4|16899.4|16906.4|16894.4|16912.4|16899.4|16904.4|16893.4|273
1608714900000|2020-12-23 09:15:00|16905.4|16893.4|16903.4|16891.4|16910.4|16898.4|16902.4|16891.4|115
1608715200000|2020-12-23 09:20:00|16904.4|16892.4|16899.4|16887.4|16904.4|16892.4|16899.4|16887.4|32
1608715500000|2020-12-23 09:25:00|16898.4|16888.4|16902.4|16890.4|16902.4|16891.4|16898.4|16887.4|22
1608715800000|2020-12-23 09:30:00|16903.4|16891.4|16907.4|16896.4|16908.4|16897.4|16903.4|16891.4|84
1608716100000|2020-12-23 09:35:00|16906.4|16895.4|16904.4|16893.4|16908.4|16897.4|16904.4|16893.4|39
1608716400000|2020-12-23 09:40:00|16905.4|16894.4|16904.4|16893.4|16907.4|16896.4|16902.4|16891.4|52
1608716700000|2020-12-23 09:45:00|16903.4|16892.4|16903.4|16891.4|16906.4|16895.4|16903.4|16891.4|20
1608717000000|2020-12-23 09:50:00|16902.4|16890.4|16905.4|16893.4|16908.4|16896.4|16902.4|16890.4|87
1608717300000|2020-12-23 09:55:00|16904.4|16892.4|16902.4|16890.4|16906.4|16894.4|16901.4|16890.4|54
1608717600000|2020-12-23 10:00:00|16904.4|16891.4|16904.4|16892.4|16907.4|16896.4|16903.4|16891.4|76
1608717900000|2020-12-23 10:05:00|16903.4|16891.4|16912.4|16900.4|16913.4|16901.4|16902.4|16891.4|222
1608718200000|2020-12-23 10:10:00|16913.4|16901.4|16909.4|16898.4|16914.4|16902.4|16907.4|16896.4|329
1608718500000|2020-12-23 10:15:00|16910.4|16899.4|16912.4|16901.4|16914.4|16902.4|16908.4|16896.4|174
1608718800000|2020-12-23 10:20:00|16913.4|16902.4|16911.4|16900.4|16914.4|16903.4|16910.4|16899.4|42
1608719100000|2020-12-23 10:25:00|16912.4|16899.4|16914.4|16902.4|16915.4|16903.4|16910.4|16899.4|36
1608719400000|2020-12-23 10:30:00|16913.4|16901.4|16911.4|16899.4|16915.4|16903.4|16911.4|16899.4|34
1608719700000|2020-12-23 10:35:00|16910.4|16900.4|16909.4|16897.4|16911.4|16900.4|16908.4|16897.4|48
1608720000000|2020-12-23 10:40:00|16910.4|16899.4|16909.4|16898.4|16912.4|16900.4|16905.4|16894.4|107
1608720300000|2020-12-23 10:45:00|16910.4|16897.4|16909.4|16897.4|16910.4|16898.4|16905.4|16894.4|97
1608720600000|2020-12-23 10:50:00|16908.4|16896.4|16910.4|16898.4|16911.4|16900.4|16907.4|16896.4|63
1608720900000|2020-12-23 10:55:00|16909.4|16897.4|16907.4|16896.4|16910.4|16899.4|16907.4|16896.4|47
1608721200000|2020-12-23 11:00:00|16906.4|16895.4|16909.4|16897.4|16910.4|16898.4|16905.4|16894.4|59
1608721500000|2020-12-23 11:05:00|16907.4|16896.4|16906.4|16894.4|16908.4|16897.4|16903.4|16891.4|176
1608721800000|2020-12-23 11:10:00|16905.4|16893.4|16906.4|16894.4|16906.4|16895.4|16902.4|16891.4|129
1608722100000|2020-12-23 11:15:00|16905.4|16892.4|16905.4|16893.4|16906.4|16895.4|16903.4|16892.4|58
1608722400000|2020-12-23 11:20:00|16904.4|16894.4|16909.4|16897.4|16909.4|16898.4|16904.4|16894.4|59
1608722700000|2020-12-23 11:25:00|16908.4|16898.4|16909.4|16897.4|16909.4|16898.4|16908.4|16897.4|7
1608723000000|2020-12-23 11:30:00|16908.4|16898.4|16908.4|16897.4|16910.4|16899.4|16907.4|16896.4|115
1608723300000|2020-12-23 11:35:00|16909.4|16896.4|16906.4|16895.4|16909.4|16896.4|16904.4|16893.4|84
1608723600000|2020-12-23 11:40:00|16905.4|16894.4|16905.4|16893.4|16906.4|16895.4|16904.4|16893.4|7
1608723900000|2020-12-23 11:45:00|16904.4|16894.4|16905.4|16893.4|16905.4|16894.4|16904.4|16893.4|6
1608724200000|2020-12-23 11:50:00|16906.4|16894.4|16906.4|16894.4|16908.4|16896.4|16905.4|16894.4|25
1608724500000|2020-12-23 11:55:00|16905.4|16895.4|16909.4|16897.4|16910.4|16899.4|16905.4|16895.4|31
1608724800000|2020-12-23 12:00:00|16908.4|16896.4|16904.4|16892.4|16908.4|16897.4|16903.4|16892.4|58
1608725100000|2020-12-23 12:05:00|16903.4|16891.4|16904.4|16892.4|16904.4|16893.4|16902.4|16891.4|19
1608725400000|2020-12-23 12:10:00|16903.4|16893.4|16902.4|16890.4|16903.4|16893.4|16899.4|16888.4|43
1608725700000|2020-12-23 12:15:00|16901.4|16891.4|16899.4|16887.4|16902.4|16891.4|16898.4|16887.4|29
1608726000000|2020-12-23 12:20:00|16898.4|16888.4|16899.4|16888.4|16901.4|16890.4|16898.4|16888.4|31
1608726300000|2020-12-23 12:25:00|16898.4|16887.4|16900.4|16888.4|16900.4|16888.4|16897.4|16886.4|638
1608726600000|2020-12-23 12:30:00|16899.4|16886.4|16899.4|16887.4|16900.4|16888.4|16897.4|16886.4|21
1608726900000|2020-12-23 12:35:00|16900.4|16888.4|16902.4|16890.4|16904.4|16893.4|16900.4|16888.4|65
1608727200000|2020-12-23 12:40:00|16901.4|16889.4|16902.4|16890.4|16903.4|16892.4|16900.4|16888.4|23
1608727500000|2020-12-23 12:45:00|16901.4|16889.4|16903.4|16891.4|16903.4|16891.4|16900.4|16889.4|36
1608727800000|2020-12-23 12:50:00|16904.4|16892.4|16905.4|16893.4|16905.4|16893.4|16903.4|16892.4|415
1608728100000|2020-12-23 12:55:00|16904.4|16892.4|16901.4|16889.4|16904.4|16892.4|16900.4|16889.4|118
1608728400000|2020-12-23 13:00:00|16900.4|16888.4|16898.4|16887.4|16901.4|16888.4|16896.4|16885.4|15
1608728700000|2020-12-23 13:05:00|16899.4|16886.4|16898.4|16886.4|16899.4|16887.4|16896.4|16885.4|9
1608729000000|2020-12-23 13:10:00|16897.4|16885.4|16895.4|16883.4|16898.4|16887.4|16893.4|16882.4|135
1608729300000|2020-12-23 13:15:00|16894.4|16882.4|16895.4|16883.4|16895.4|16884.4|16893.4|16882.4|14
1608729600000|2020-12-23 13:20:00|16897.4|16884.4|16902.4|16890.4|16902.4|16891.4|16896.4|16883.4|24
1608729900000|2020-12-23 13:25:00|16901.4|16889.4|16904.4|16892.4|16904.4|16892.4|16901.4|16889.4|35
1608730200000|2020-12-23 13:30:00|16903.4|16893.4|16902.4|16891.4|16903.4|16893.4|16896.4|16884.4|63
1608730500000|2020-12-23 13:35:00|16903.4|16892.4|16903.4|16891.4|16910.4|16899.4|16902.4|16891.4|100
1608730800000|2020-12-23 13:40:00|16902.4|16890.4|16904.4|16892.4|16904.4|16892.4|16901.4|16889.4|15
1608731100000|2020-12-23 13:45:00|16903.4|16891.4|16907.4|16896.4|16909.4|16897.4|16902.4|16891.4|33
1608731400000|2020-12-23 13:50:00|16906.4|16895.4|16906.4|16894.4|16907.4|16896.4|16905.4|16893.4|21
1608731700000|2020-12-23 13:55:00|16907.4|16895.4|16904.4|16892.4|16907.4|16895.4|16903.4|16892.4|52
1608732000000|2020-12-23 14:00:00|16903.4|16891.4|16902.4|16890.4|16904.4|16892.4|16899.4|16888.4|54
1608732300000|2020-12-23 14:05:00|16901.4|16891.4|16900.4|16888.4|16903.4|16892.4|16899.4|16888.4|40
1608732600000|2020-12-23 14:10:00|16899.4|16889.4|16904.4|16893.4|16906.4|16894.4|16898.4|16887.4|311
1608732900000|2020-12-23 14:15:00|16905.4|16894.4|16909.4|16898.4|16912.4|16901.4|16905.4|16894.4|77
1608733200000|2020-12-23 14:20:00|16910.4|16897.4|16913.4|16901.4|16913.4|16901.4|16907.4|16895.4|77
1608733500000|2020-12-23 14:25:00|16914.4|16902.4|16908.4|16897.4|16914.4|16903.4|16907.4|16896.4|191
1608733800000|2020-12-23 14:30:00|16909.4|16896.4|16901.4|16890.4|16912.4|16901.4|16892.4|16881.4|699
1608734100000|2020-12-23 14:35:00|16902.4|16889.4|16907.4|16896.4|16914.4|16903.4|16901.4|16889.4|391
1608734400000|2020-12-23 14:40:00|16908.4|16897.4|16906.4|16895.4|16915.4|16904.4|16905.4|16894.4|258
1608734700000|2020-12-23 14:45:00|16907.4|16894.4|16902.4|16891.4|16908.4|16896.4|16893.4|16881.4|556
1608735000000|2020-12-23 14:50:00|16901.4|16890.4|16910.4|16898.4|16911.4|16900.4|16901.4|16890.4|232
1608735300000|2020-12-23 14:55:00|16909.4|16899.4|16913.4|16902.4|16918.4|16907.4|16908.4|16896.4|188
1608735600000|2020-12-23 15:00:00|16914.4|16901.4|16913.4|16901.4|16919.4|16908.4|16910.4|16898.4|333
1608735900000|2020-12-23 15:05:00|16914.4|16902.4|16907.4|16895.4|16918.4|16907.4|16905.4|16894.4|250
1608736200000|2020-12-23 15:10:00|16908.4|16896.4|16914.4|16903.4|16915.4|16904.4|16908.4|16896.4|548
1608736500000|2020-12-23 15:15:00|16915.4|16904.4|16907.4|16895.4|16918.4|16906.4|16906.4|16894.4|230
1608736800000|2020-12-23 15:20:00|16906.4|16896.4|16903.4|16891.4|16908.4|16897.4|16900.4|16889.4|76
1608737100000|2020-12-23 15:25:00|16902.4|16890.4|16902.4|16890.4|16905.4|16894.4|16901.4|16890.4|57
1608737400000|2020-12-23 15:30:00|16901.4|16889.4|16909.4|16898.4|16912.4|16900.4|16899.4|16888.4|167
1608737700000|2020-12-23 15:35:00|16910.4|16899.4|16912.4|16900.4|16914.4|16903.4|16910.4|16898.4|54
1608738000000|2020-12-23 15:40:00|16911.4|16899.4|16910.4|16899.4|16912.4|16901.4|16907.4|16896.4|222
1608738300000|2020-12-23 15:45:00|16911.4|16898.4|16911.4|16899.4|16915.4|16904.4|16910.4|16898.4|144
1608738600000|2020-12-23 15:50:00|16912.4|16900.4|16910.4|16898.4|16912.4|16901.4|16906.4|16895.4|57
1608738900000|2020-12-23 15:55:00|16909.4|16899.4|16912.4|16900.4|16913.4|16902.4|16908.4|16897.4|44
1608739200000|2020-12-23 16:00:00|16911.4|16901.4|16913.4|16901.4|16915.4|16903.4|16911.4|16899.4|58
1608739500000|2020-12-23 16:05:00|16914.4|16902.4|16912.4|16900.4|16915.4|16904.4|16910.4|16898.4|38
1608739800000|2020-12-23 16:10:00|16911.4|16899.4|16912.4|16900.4|16917.4|16906.4|16910.4|16899.4|151
1608740100000|2020-12-23 16:15:00|16911.4|16901.4|16919.4|16907.4|16919.4|16907.4|16911.4|16900.4|190
1608740400000|2020-12-23 16:20:00|16920.4|16908.4|16918.4|16907.4|16920.4|16909.4|16916.4|16904.4|77
1608740700000|2020-12-23 16:25:00|16919.4|16908.4|16921.4|16909.4|16923.4|16912.4|16918.4|16907.4|171
1608741000000|2020-12-23 16:30:00|16919.4|16908.4|16915.4|16904.4|16922.4|16911.4|16914.4|16903.4|86
1608741300000|2020-12-23 16:35:00|16916.4|16905.4|16916.4|16905.4|16917.4|16906.4|16914.4|16903.4|57
1608741600000|2020-12-23 16:40:00|16917.4|16906.4|16919.4|16907.4|16920.4|16909.4|16917.4|16905.4|67
1608741900000|2020-12-23 16:45:00|16920.4|16908.4|16920.4|16908.4|16921.4|16910.4|16918.4|16907.4|50
1608742200000|2020-12-23 16:50:00|16921.4|16909.4|16920.4|16908.4|16921.4|16910.4|16920.4|16908.4|8
1608742500000|2020-12-23 16:55:00|16921.4|16909.4|16922.4|16910.4|16922.4|16911.4|16920.4|16909.4|890
1608742800000|2020-12-23 17:00:00|16921.4|16911.4|16923.4|16911.4|16923.4|16912.4|16921.4|16910.4|28
1608743100000|2020-12-23 17:05:00|16922.4|16910.4|16920.4|16909.4|16923.4|16911.4|16917.4|16906.4|29
1608743400000|2020-12-23 17:10:00|16921.4|16910.4|16921.4|16909.4|16922.4|16910.4|16920.4|16908.4|63
1608743700000|2020-12-23 17:15:00|16920.4|16908.4|16921.4|16909.4|16922.4|16910.4|16918.4|16907.4|44
1608744000000|2020-12-23 17:20:00|16920.4|16908.4|16917.4|16906.4|16921.4|16909.4|16917.4|16906.4|13
1608744300000|2020-12-23 17:25:00|16918.4|16907.4|16918.4|16906.4|16919.4|16908.4|16917.4|16905.4|22
1608744600000|2020-12-23 17:30:00|16919.4|16907.4|16921.4|16909.4|16921.4|16909.4|16918.4|16906.4|16
1608744900000|2020-12-23 17:35:00|16920.4|16908.4|16923.4|16912.4|16924.4|16912.4|16919.4|16908.4|69
1608745200000|2020-12-23 17:40:00|16924.4|16911.4|16924.4|16913.4|16925.4|16914.4|16922.4|16910.4|122
1608745500000|2020-12-23 17:45:00|16925.4|16914.4|16921.4|16910.4|16925.4|16914.4|16921.4|16909.4|30
1608745800000|2020-12-23 17:50:00|16920.4|16909.4|16916.4|16905.4|16920.4|16909.4|16915.4|16904.4|73
1608746100000|2020-12-23 17:55:00|16917.4|16906.4|16920.4|16908.4|16920.4|16908.4|16915.4|16904.4|53
1608746400000|2020-12-23 18:00:00|16919.4|16909.4|16921.4|16909.4|16921.4|16909.4|16919.4|16907.4|17
1608746700000|2020-12-23 18:05:00|16920.4|16908.4|16922.4|16910.4|16922.4|16911.4|16919.4|16908.4|38
1608747000000|2020-12-23 18:10:00|16921.4|16911.4|16922.4|16911.4|16923.4|16912.4|16921.4|16910.4|18
1608747300000|2020-12-23 18:15:00|16921.4|16910.4|16920.4|16909.4|16923.4|16912.4|16920.4|16909.4|47
1608747600000|2020-12-23 18:20:00|16919.4|16908.4|16920.4|16908.4|16923.4|16912.4|16919.4|16908.4|25
1608747900000|2020-12-23 18:25:00|16919.4|16909.4|16919.4|16907.4|16921.4|16909.4|16917.4|16905.4|9
1608748200000|2020-12-23 18:30:00|16920.4|16908.4|16921.4|16910.4|16921.4|16910.4|16919.4|16908.4|1
1608748500000|2020-12-23 18:35:00|16920.4|16909.4|16922.4|16910.4|16923.4|16911.4|16920.4|16909.4|13
1608748800000|2020-12-23 18:40:00|16923.4|16911.4|16925.4|16913.4|16925.4|16914.4|16923.4|16911.4|22
1608749100000|2020-12-23 18:45:00|16924.4|16914.4|16925.4|16914.4|16926.4|16914.4|16924.4|16912.4|12
1608749400000|2020-12-23 18:50:00|16926.4|16913.4|16925.4|16913.4|16926.4|16915.4|16924.4|16912.4|58
1608749700000|2020-12-23 18:55:00|16926.4|16914.4|16922.4|16911.4|16926.4|16914.4|16922.4|16911.4|61
1608750000000|2020-12-23 19:00:00|16921.4|16910.4|16922.4|16910.4|16923.4|16912.4|16921.4|16909.4|13
1608750300000|2020-12-23 19:05:00|16923.4|16911.4|16921.4|16909.4|16923.4|16912.4|16921.4|16909.4|30
1608750600000|2020-12-23 19:10:00|16920.4|16908.4|16919.4|16908.4|16921.4|16908.4|16918.4|16906.4|52
1608750900000|2020-12-23 19:15:00|16918.4|16907.4|16918.4|16906.4|16919.4|16907.4|16916.4|16905.4|7
1608751200000|2020-12-23 19:20:00|16917.4|16905.4|16917.4|16905.4|16921.4|16908.4|16913.4|16902.4|129
1608751500000|2020-12-23 19:25:00|16916.4|16904.4|16912.4|16900.4|16917.4|16904.4|16911.4|16900.4|11
1608751800000|2020-12-23 19:30:00|16913.4|16901.4|16912.4|16900.4|16914.4|16902.4|16911.4|16900.4|51
1608752100000|2020-12-23 19:35:00|16913.4|16901.4|16911.4|16899.4|16913.4|16902.4|16911.4|16899.4|8
1608752400000|2020-12-23 19:40:00|16912.4|16900.4|16911.4|16901.4|16914.4|16903.4|16911.4|16900.4|20
1608752700000|2020-12-23 19:45:00|16911.9|16901.9|16912.4|16902.4|16912.4|16902.4|16911.9|16901.9|5
1608753000000|2020-12-23 19:50:00|16912.9|16902.9|16911.4|16901.4|16912.9|16902.9|16910.9|16900.9|11
1608753300000|2020-12-23 19:55:00|16910.9|16900.9|16909.9|16899.9|16910.9|16900.9|16909.9|16899.9|9
1608753600000|2020-12-23 20:00:00|16909.4|16899.4|16910.4|16900.4|16910.9|16900.9|16909.4|16899.4|6
1608753900000|2020-12-23 20:05:00|16909.9|16899.9|16910.4|16900.4|16910.4|16900.4|16909.9|16899.9|1
1608754200000|2020-12-23 20:10:00|16910.9|16900.9|16911.4|16901.4|16911.9|16901.9|16910.9|16900.9|36
1608754500000|2020-12-23 20:15:00|16910.9|16900.9|16911.4|16901.4|16911.4|16901.4|16910.9|16900.9|3
1608754800000|2020-12-23 20:20:00|16911.9|16901.9|16910.4|16900.4|16911.9|16901.9|16910.4|16900.4|9
1608755100000|2020-12-23 20:25:00|16909.9|16899.9|16910.9|16900.9|16912.9|16902.9|16909.9|16899.9|49
1608755400000|2020-12-23 20:30:00|16911.4|16901.4|16912.9|16902.9|16913.4|16903.4|16910.9|16900.9|24
1608755700000|2020-12-23 20:35:00|16913.4|16903.4|16913.9|16903.9|16916.9|16906.9|16912.9|16902.9|46
1608756000000|2020-12-23 20:40:00|16913.4|16903.4|16917.4|16907.4|16918.9|16908.9|16913.4|16903.4|51
1608756300000|2020-12-23 20:45:00|16917.9|16907.9|16917.9|16907.9|16919.9|16909.9|16916.9|16906.9|50
1608756600000|2020-12-23 20:50:00|16916.9|16906.9|16914.4|16904.4|16916.9|16906.9|16906.9|16896.9|85
1608756900000|2020-12-23 20:55:00|16914.9|16904.9|16902.9|16892.9|16919.9|16909.9|16902.9|16892.9|246
1608757200000|2020-12-23 21:00:00|16901.9|16891.9|16904.9|16894.9|16904.9|16894.9|16900.9|16890.9|68
1608757500000|2020-12-23 21:05:00|16903.9|16893.9|16901.9|16891.9|16903.9|16893.9|16901.9|16891.9|13
1608757800000|2020-12-23 21:10:00|16901.4|16891.4|16900.4|16890.4|16901.4|16891.4|16900.4|16890.4|56
1608758100000|2020-12-23 21:15:00|16907.8|16883.8|16910.8|16886.8|16910.8|16886.8|16906.2|16882.2|0
1608758400000|2020-12-23 21:20:00|16911.1|16887.1|16912.3|16888.3|16913.4|16889.4|16907.9|16883.9|0
1608758700000|2020-12-23 21:25:00|16912.1|16888.1|16910.7|16886.7|16912.5|16888.5|16910.7|16886.7|0
1608759000000|2020-12-23 21:30:00|16910.5|16886.5|16912.2|16888.2|16913.1|16889.1|16902.7|16878.7|0
1608759300000|2020-12-23 21:35:00|16910.5|16886.5|16917.9|16893.9|16917.9|16893.9|16908.8|16884.8|0
1608759600000|2020-12-23 21:40:00|16918.8|16894.8|16922.3|16898.3|16924.9|16900.9|16917.9|16893.9|0
1608759900000|2020-12-23 21:45:00|16923.1|16899.1|16922.3|16898.3|16924.9|16900.9|16918.8|16894.8|0
1608760200000|2020-12-23 21:50:00|16921.4|16897.4|16921.4|16897.4|16923.1|16899.1|16920.5|16896.5|0
1608760500000|2020-12-23 21:55:00|16922.3|16898.3|16936|16912|16937.9|16913.9|16921.4|16897.4|0
1608760800000|2020-12-23 22:00:00|16935.4|16911.4|16933.9|16909.9|16935.4|16911.4|16932.7|16908.7|0
1608761100000|2020-12-23 22:05:00|16933.6|16909.6|16934|16910|16934.3|16910.3|16933.6|16909.6|0
1608761400000|2020-12-23 22:10:00|16933.7|16909.7|16933.5|16909.5|16934.4|16910.4|16933.5|16909.5|0
1608761700000|2020-12-23 22:15:00|16933.9|16909.9|16933|16909|16933.9|16909.9|16932.9|16908.9|0
1608762000000|2020-12-23 22:20:00|16932.9|16908.9|16933|16909|16933.1|16909.1|16932.9|16908.9|0
1608762300000|2020-12-23 22:25:00|16932.9|16908.9|16931.7|16907.7|16932.9|16908.9|16931.7|16907.7|0
1608762600000|2020-12-23 22:30:00|16931.8|16907.8|16932|16908|16932.1|16908.1|16931.7|16907.7|0
1608762900000|2020-12-23 22:35:00|16931.7|16907.7|16931.4|16907.4|16931.8|16907.8|16931.4|16907.4|0
1608763200000|2020-12-23 22:40:00|16931.2|16907.2|16931.4|16907.4|16932|16908|16931.2|16907.2|0
1608763500000|2020-12-23 22:45:00|16931.6|16907.6|16932.1|16908.1|16932.9|16908.9|16931.6|16907.6|0
1608763800000|2020-12-23 22:50:00|16932.6|16908.6|16933.3|16909.3|16933.3|16909.3|16931.8|16907.8|0
1608764100000|2020-12-23 22:55:00|16933.7|16909.7|16934.4|16910.4|16934.7|16910.7|16933.3|16909.3|0
1608764400000|2020-12-23 23:00:00|16934.9|16910.9|16935.8|16911.8|16941|16917|16931.5|16907.5|0
1608764700000|2020-12-23 23:05:00|16936.2|16912.2|16933.2|16909.2|16936.6|16912.6|16928.9|16904.9|0
1608765000000|2020-12-23 23:10:00|16932.7|16908.7|16935.8|16911.8|16937.5|16913.5|16932.7|16908.7|0
1608765300000|2020-12-23 23:15:00|16934.9|16910.9|16939|16915|16939.7|16915.7|16931.5|16907.5|0
1608765600000|2020-12-23 23:20:00|16938.5|16914.5|16939.9|16915.9|16942.5|16918.5|16938.1|16914.1|0
1608765900000|2020-12-23 23:25:00|16939.4|16915.4|16939.5|16915.5|16940.4|16916.4|16936.9|16912.9|0
1608766200000|2020-12-23 23:30:00|16938.6|16914.6|16936|16912|16938.6|16914.6|16931.7|16907.7|0
1608766500000|2020-12-23 23:35:00|16936.9|16912.9|16931.7|16907.7|16936.9|16912.9|16929.1|16905.1|0
1608766800000|2020-12-23 23:40:00|16931.3|16907.3|16931.3|16907.3|16931.7|16907.7|16925.7|16901.7|0
1608767100000|2020-12-23 23:45:00|16931.7|16907.7|16935.2|16911.2|16936|16912|16929.1|16905.1|0
1608767400000|2020-12-23 23:50:00|16936|16912|16939.5|16915.5|16940.4|16916.4|16935.2|16911.2|0
1608767700000|2020-12-23 23:55:00|16938.6|16914.6|16936|16912|16939.5|16915.5|16934.3|16910.3|0
1608768000000|2020-12-24 00:00:00|16935.2|16911.2|16939.3|16915.3|16942.4|16918.4|16931.7|16907.7|0
1608768300000|2020-12-24 00:05:00|16938.9|16914.9|16938.9|16914.9|16941.5|16917.5|16936.3|16912.3|0
1608768600000|2020-12-24 00:10:00|16938|16914|16936.8|16912.8|16943.2|16919.2|16936.8|16912.8|0
1608768900000|2020-12-24 00:15:00|16936.4|16912.4|16928.6|16904.6|16938.2|16914.2|16928.6|16904.6|0
1608769200000|2020-12-24 00:20:00|16927.7|16903.7|16929|16905|16930.3|16906.3|16926.8|16902.8|0
1608769500000|2020-12-24 00:25:00|16929.4|16905.4|16930.3|16906.3|16931.2|16907.2|16924.3|16900.3|0
1608769800000|2020-12-24 00:30:00|16930.7|16906.7|16927.7|16903.7|16931.2|16907.2|16927.7|16903.7|0
1608770100000|2020-12-24 00:35:00|16927.3|16903.3|16927.7|16903.7|16928.6|16904.6|16926.8|16902.8|0
1608770400000|2020-12-24 00:40:00|16927.3|16903.3|16929.4|16905.4|16931.2|16907.2|16926.8|16902.8|0
1608770700000|2020-12-24 00:45:00|16929.8|16905.8|16920.3|16896.3|16930.3|16906.3|16918.6|16894.6|0
1608771000000|2020-12-24 00:50:00|16920.7|16896.7|16918.6|16894.6|16920.7|16896.7|16916.8|16892.8|0
1608771300000|2020-12-24 00:55:00|16917.7|16893.7|16916.2|16892.2|16919.6|16895.6|16913.6|16889.6|0
1608771600000|2020-12-24 01:00:00|16908.7|16898.7|16921.2|16911.2|16928.2|16918.2|16908.7|16898.7|1431
1608771900000|2020-12-24 01:05:00|16922.2|16912.2|16929.2|16919.2|16929.2|16919.2|16919.2|16909.2|2034
1608772200000|2020-12-24 01:10:00|16928.7|16918.7|16933.7|16923.7|16939.2|16929.2|16928.2|16918.2|425
1608772500000|2020-12-24 01:15:00|16933.2|16923.2|16939.2|16929.2|16939.2|16929.2|16923.7|16913.7|3035
1608772800000|2020-12-24 01:20:00|16938.7|16928.7|16923.2|16913.2|16940.2|16930.2|16923.2|16913.2|1442
1608773100000|2020-12-24 01:25:00|16924.2|16914.2|16897.7|16887.7|16926.7|16916.7|16894.7|16884.7|4696
1608773400000|2020-12-24 01:30:00|16898.2|16888.2|16840.2|16830.2|16898.2|16888.2|16805.7|16795.7|13064
1608773700000|2020-12-24 01:35:00|16839.2|16829.2|16919.7|16909.7|16934.7|16924.7|16833.2|16823.2|13157
1608774000000|2020-12-24 01:40:00|16920.7|16910.7|16930.2|16920.2|16955.2|16945.2|16916.2|16906.2|7659
1608774300000|2020-12-24 01:45:00|16929.7|16919.7|16926.7|16916.7|16943.7|16933.7|16900.7|16890.7|7200
1608774600000|2020-12-24 01:50:00|16925.7|16915.7|16905.7|16895.7|16935.7|16925.7|16903.7|16893.7|3831
1608774900000|2020-12-24 01:55:00|16902.7|16892.7|16913.7|16903.7|16915.7|16905.7|16894.7|16884.7|2910
1608775200000|2020-12-24 02:00:00|16910.7|16900.7|16896.7|16886.7|16910.7|16900.7|16881.7|16871.7|2670
1608775500000|2020-12-24 02:05:00|16893.7|16883.7|16910.7|16900.7|16915.7|16905.7|16890.7|16880.7|4038
1608775800000|2020-12-24 02:10:00|16909.7|16899.7|16911.7|16901.7|16916.7|16906.7|16898.7|16888.7|1839
1608776100000|2020-12-24 02:15:00|16910.7|16900.7|16932.7|16922.7|16935.7|16925.7|16906.7|16896.7|2131
1608776400000|2020-12-24 02:20:00|16934.7|16924.7|16932.7|16922.7|16935.7|16925.7|16923.7|16913.7|4142
1608776700000|2020-12-24 02:25:00|16933.7|16923.7|16921.7|16911.7|16933.7|16923.7|16916.7|16906.7|1805
1608777000000|2020-12-24 02:30:00|16922.7|16912.7|16928.7|16918.7|16930.7|16920.7|16912.7|16902.7|1846
1608777300000|2020-12-24 02:35:00|16929.7|16919.7|16971.7|16961.7|16973.7|16963.7|16927.7|16917.7|4183
1608777600000|2020-12-24 02:40:00|16969.7|16959.7|16891.7|16881.7|16972.7|16962.7|16891.7|16881.7|5442
1608777900000|2020-12-24 02:45:00|16889.7|16879.7|16902.7|16892.7|16914.7|16904.7|16874.7|16864.7|7085
1608778200000|2020-12-24 02:50:00|16900.7|16890.7|16919.7|16909.7|16925.7|16915.7|16896.7|16886.7|4806
1608778500000|2020-12-24 02:55:00|16917.7|16907.7|16920.7|16910.7|16922.7|16912.7|16890.7|16880.7|3802
1608778800000|2020-12-24 03:00:00|16919.7|16909.7|16920.7|16910.7|16947.7|16937.7|16918.7|16908.7|1602
1608779100000|2020-12-24 03:05:00|16919.7|16909.7|16902.7|16892.7|16923.7|16913.7|16901.7|16891.7|2474
1608779400000|2020-12-24 03:10:00|16901.7|16891.7|16885.7|16875.7|16904.7|16894.7|16885.7|16875.7|1475
1608779700000|2020-12-24 03:15:00|16886.7|16876.7|16917.7|16907.7|16918.7|16908.7|16885.7|16875.7|2905
1608780000000|2020-12-24 03:20:00|16916.7|16906.7|16909.7|16899.7|16916.7|16906.7|16902.7|16892.7|1487
1608780300000|2020-12-24 03:25:00|16910.7|16900.7|16911.7|16901.7|16915.7|16905.7|16901.7|16891.7|2151
1608780600000|2020-12-24 03:30:00|16914.7|16904.7|16910.7|16900.7|16917.7|16907.7|16909.7|16899.7|3535
1608780900000|2020-12-24 03:35:00|16909.7|16899.7|16909.7|16899.7|16910.7|16900.7|16904.7|16894.7|1441
1608781200000|2020-12-24 03:40:00|16908.7|16898.7|16910.7|16900.7|16912.7|16902.7|16907.7|16897.7|386
1608781500000|2020-12-24 03:45:00|16908.7|16898.7|16907.7|16897.7|16910.7|16900.7|16907.7|16897.7|1127
1608781800000|2020-12-24 03:50:00|16908.7|16898.7|16910.7|16900.7|16911.7|16901.7|16906.7|16896.7|231
1608782100000|2020-12-24 03:55:00|16911.7|16901.7|16913.7|16903.7|16914.7|16904.7|16909.7|16899.7|562
1608782400000|2020-12-24 04:00:00|16912.7|16902.7|16913.7|16903.7|16914.7|16904.7|16906.7|16896.7|474
1608782700000|2020-12-24 04:05:00|16912.7|16902.7|16913.7|16903.7|16918.7|16908.7|16912.7|16902.7|242
1608783000000|2020-12-24 04:10:00|16912.7|16902.7|16903.7|16893.7|16912.7|16902.7|16901.7|16891.7|1611
1608783300000|2020-12-24 04:15:00|16905.7|16895.7|16900.7|16890.7|16905.7|16895.7|16899.7|16889.7|213
1608783600000|2020-12-24 04:20:00|16899.7|16889.7|16903.7|16893.7|16904.7|16894.7|16898.7|16888.7|1451
1608783900000|2020-12-24 04:25:00|16902.7|16892.7|16904.7|16894.7|16905.7|16895.7|16902.7|16892.7|203
1608784200000|2020-12-24 04:30:00|16905.7|16895.7|16904.7|16894.7|16908.7|16898.7|16904.7|16894.7|232
1608784500000|2020-12-24 04:35:00|16905.7|16895.7|16903.7|16893.7|16905.7|16895.7|16903.7|16893.7|158
1608784800000|2020-12-24 04:40:00|16905.7|16895.7|16902.7|16892.7|16905.7|16895.7|16902.7|16892.7|368
1608785100000|2020-12-24 04:45:00|16903.7|16893.7|16894.7|16884.7|16903.7|16893.7|16894.7|16884.7|2954
1608785400000|2020-12-24 04:50:00|16895.7|16885.7|16902.7|16892.7|16902.7|16892.7|16895.7|16885.7|2044
1608785700000|2020-12-24 04:55:00|16903.7|16893.7|16901.7|16891.7|16905.7|16895.7|16901.7|16891.7|344
1608786000000|2020-12-24 05:00:00|16902.7|16892.7|16856.7|16846.7|16903.7|16893.7|16848.7|16838.7|3617
1608786300000|2020-12-24 05:05:00|16855.7|16845.7|16868.7|16858.7|16869.7|16859.7|16837.7|16827.7|1785
1608786600000|2020-12-24 05:10:00|16867.7|16857.7|16874.7|16864.7|16878.7|16868.7|16847.7|16837.7|1777
1608786900000|2020-12-24 05:15:00|16872.7|16862.7|16862.7|16852.7|16872.7|16862.7|16846.7|16836.7|960
1608787200000|2020-12-24 05:20:00|16853.7|16843.7|16895.7|16885.7|16895.7|16885.7|16853.7|16843.7|1511
1608787500000|2020-12-24 05:25:00|16894.7|16884.7|16882.7|16872.7|16900.7|16890.7|16877.7|16867.7|3018
1608787800000|2020-12-24 05:30:00|16883.7|16873.7|16858.7|16848.7|16883.7|16873.7|16852.7|16842.7|2733
1608788100000|2020-12-24 05:35:00|16857.7|16847.7|16854.7|16844.7|16863.7|16853.7|16845.7|16835.7|1150
1608788400000|2020-12-24 05:40:00|16853.7|16843.7|16844.7|16834.7|16856.7|16846.7|16835.7|16825.7|5974
1608788700000|2020-12-24 05:45:00|16842.7|16832.7|16852.7|16842.7|16860.7|16850.7|16830.7|16820.7|1915
1608789000000|2020-12-24 05:50:00|16851.7|16841.7|16840.7|16830.7|16862.7|16852.7|16840.7|16830.7|1258
1608789300000|2020-12-24 05:55:00|16839.7|16829.7|16843.7|16833.7|16849.7|16839.7|16835.7|16825.7|1145
1608789600000|2020-12-24 06:00:00|16842.7|16832.7|16836.7|16826.7|16856.7|16846.7|16831.7|16821.7|1752
1608789900000|2020-12-24 06:05:00|16835.7|16825.7|16821.7|16811.7|16835.7|16825.7|16816.7|16806.7|2870
1608790200000|2020-12-24 06:10:00|16817.7|16807.7|16847.7|16837.7|16849.7|16839.7|16814.7|16804.7|1828
1608790500000|2020-12-24 06:15:00|16846.7|16836.7|16846.7|16836.7|16864.7|16854.7|16837.7|16827.7|1409
1608790800000|2020-12-24 06:20:00|16847.7|16837.7|16868.7|16858.7|16872.7|16862.7|16846.7|16836.7|1696
1608791100000|2020-12-24 06:25:00|16870.7|16860.7|16855.7|16845.7|16871.7|16861.7|16855.7|16845.7|689
1608791400000|2020-12-24 06:30:00|16858.7|16848.7|16847.7|16837.7|16862.7|16852.7|16847.7|16837.7|865
1608791700000|2020-12-24 06:35:00|16846.7|16836.7|16879.7|16869.7|16881.7|16871.7|16846.7|16836.7|1512
1608792000000|2020-12-24 06:40:00|16878.7|16868.7|16878.7|16868.7|16894.7|16884.7|16875.7|16865.7|1576
1608792300000|2020-12-24 06:45:00|16879.7|16869.7|16891.7|16881.7|16896.7|16886.7|16879.7|16869.7|1416
1608792600000|2020-12-24 06:50:00|16892.7|16882.7|16889.7|16879.7|16896.7|16886.7|16884.7|16874.7|851
1608792900000|2020-12-24 06:55:00|16890.7|16880.7|16898.7|16888.7|16900.7|16890.7|16884.7|16874.7|1804
1608793200000|2020-12-24 07:00:00|16900.7|16890.7|16893.7|16883.7|16900.7|16890.7|16890.7|16880.7|511
1608793500000|2020-12-24 07:05:00|16892.7|16882.7|16892.7|16882.7|16894.7|16884.7|16888.7|16878.7|285
1608793800000|2020-12-24 07:10:00|16891.7|16881.7|16889.7|16879.7|16893.7|16883.7|16886.7|16876.7|415
1608794100000|2020-12-24 07:15:00|16890.7|16880.7|16891.7|16881.7|16891.7|16881.7|16888.7|16878.7|450
1608794400000|2020-12-24 07:20:00|16889.7|16879.7|16893.7|16883.7|16896.7|16886.7|16889.7|16879.7|263
1608794700000|2020-12-24 07:25:00|16894.7|16884.7|16891.7|16881.7|16894.7|16884.7|16891.7|16881.7|43
1608795000000|2020-12-24 07:30:00|16892.7|16882.7|16893.7|16883.7|16893.7|16883.7|16891.7|16881.7|28
1608795300000|2020-12-24 07:35:00|16892.7|16882.7|16888.7|16878.7|16892.7|16882.7|16888.7|16878.7|255
1608795600000|2020-12-24 07:40:00|16889.7|16879.7|16892.7|16882.7|16892.7|16882.7|16889.7|16879.7|95
1608795900000|2020-12-24 07:45:00|16893.7|16883.7|16892.7|16882.7|16893.7|16883.7|16891.7|16881.7|15
1608796200000|2020-12-24 07:50:00|16893.7|16883.7|16894.7|16884.7|16894.7|16884.7|16891.7|16881.7|64
1608796500000|2020-12-24 07:55:00|16895.7|16885.7|16889.7|16879.7|16896.7|16886.7|16889.7|16879.7|95
1608796800000|2020-12-24 08:00:00|16892.7|16880.7|16895.7|16883.7|16901.7|16889.7|16891.7|16878.7|401
1608797100000|2020-12-24 08:05:00|16896.7|16884.7|16897.7|16886.7|16906.7|16895.7|16895.7|16884.7|139
1608797400000|2020-12-24 08:10:00|16898.7|16887.7|16899.7|16888.7|16901.7|16890.7|16896.7|16885.7|98
1608797700000|2020-12-24 08:15:00|16898.7|16887.7|16905.7|16894.7|16914.7|16903.7|16898.7|16887.7|474
1608798000000|2020-12-24 08:20:00|16904.7|16893.7|16909.7|16898.7|16912.7|16901.7|16903.7|16892.7|606
1608798300000|2020-12-24 08:25:00|16910.7|16897.7|16914.7|16900.7|16924.7|16912.7|16906.7|16895.7|713
1608798600000|2020-12-24 08:30:00|16919.1|16895.1|16909.2|16885.2|16919.1|16895.1|16905.8|16881.8|0
1608798900000|2020-12-24 08:35:00|16908.8|16884.8|16909.2|16885.2|16911|16887|16908.4|16884.4|80
1608799200000|2020-12-24 08:40:00|16908.8|16884.8|16905.3|16881.3|16909.2|16885.2|16904.9|16880.9|0
1608799500000|2020-12-24 08:45:00|16904.9|16880.9|16904.9|16880.9|16907.5|16883.5|16904.1|16880.1|0
1608799800000|2020-12-24 08:50:00|16905.8|16881.8|16903.2|16879.2|16905.8|16881.8|16902.3|16878.3|0
1608800100000|2020-12-24 08:55:00|16904.1|16880.1|16907.9|16883.9|16907.9|16883.9|16903.2|16879.2|0
1608800400000|2020-12-24 09:00:00|16911.7|16896.7|16907.7|16895.7|16911.7|16896.7|16902.7|16891.7|150
1608800700000|2020-12-24 09:05:00|16906.7|16896.7|16903.7|16892.7|16907.7|16896.7|16902.7|16891.7|43
1608801000000|2020-12-24 09:10:00|16905.7|16894.7|16905.7|16894.7|16907.7|16895.7|16902.7|16891.7|169
1608801300000|2020-12-24 09:15:00|16906.7|16893.7|16910.7|16899.7|16911.7|16900.7|16904.7|16892.7|183
1608801600000|2020-12-24 09:20:00|16909.7|16898.7|16905.7|16894.7|16910.7|16899.7|16905.7|16894.7|8
1608801900000|2020-12-24 09:25:00|16906.7|16895.7|16909.7|16898.7|16910.7|16898.7|16906.7|16894.7|36
1608802200000|2020-12-24 09:30:00|16908.7|16896.7|16910.7|16899.7|16911.7|16899.7|16905.7|16894.7|58
1608802500000|2020-12-24 09:35:00|16911.7|16901.7|16912.7|16900.7|16913.7|16902.7|16909.7|16898.7|159
1608802800000|2020-12-24 09:40:00|16911.7|16899.7|16907.7|16895.7|16911.7|16900.7|16905.7|16894.7|80
1608803100000|2020-12-24 09:45:00|16906.7|16894.7|16909.7|16898.7|16909.7|16898.7|16903.7|16892.7|29
1608803400000|2020-12-24 09:50:00|16908.7|16897.7|16907.7|16895.7|16908.7|16898.7|16905.7|16894.7|11
1608803700000|2020-12-24 09:55:00|16905.7|16894.7|16903.7|16892.7|16905.7|16894.7|16902.7|16891.7|99
1608804000000|2020-12-24 10:00:00|16902.7|16890.7|16905.7|16893.7|16905.7|16893.7|16896.7|16884.7|187
1608804300000|2020-12-24 10:05:00|16904.7|16894.7|16906.7|16894.7|16908.7|16897.7|16904.7|16893.7|92
1608804600000|2020-12-24 10:10:00|16905.7|16893.7|16905.7|16894.7|16905.7|16894.7|16904.7|16893.7|5
1608804900000|2020-12-24 10:15:00|16904.7|16892.7|16904.7|16892.7|16904.7|16892.7|16903.7|16892.7|19
1608805200000|2020-12-24 10:20:00|16903.7||16904.7||16904.7||16903.7||1
1608805500000|2020-12-24 10:25:00|16903.7|16891.7|16903.7|16892.7|16903.7|16892.7|16900.7|16889.7|21
1608805800000|2020-12-24 10:30:00|16902.7|16891.7|16901.7|16889.7|16903.7|16892.7|16900.7|16889.7|46
1608806100000|2020-12-24 10:35:00|16900.7|16890.7|16898.7|16887.7|16901.7|16890.7|16897.7|16886.7|94
1608806400000|2020-12-24 10:40:00|16899.7|16886.7|16903.7|16892.7|16903.7|16892.7|16899.7|16886.7|36
1608806700000|2020-12-24 10:45:00|16902.7|16890.7|16900.7|16889.7|16902.7|16890.7|16898.7|16886.7|25
1608807000000|2020-12-24 10:50:00|16901.7|16890.7|16898.7|16886.7|16904.7|16892.7|16897.7|16886.7|27
1608807300000|2020-12-24 10:55:00|16899.7|16887.7|16899.7|16888.7|16900.7|16889.7|16897.7|16886.7|6
1608807600000|2020-12-24 11:00:00|16900.7|16889.7|16900.7|16889.7|16902.7|16890.7|16899.7|16888.7|20
1608807900000|2020-12-24 11:05:00|16899.7|16888.7|16900.7|16889.7|16900.7|16889.7|16898.7|16887.7|16
1608808200000|2020-12-24 11:10:00|16901.7|16890.7|16900.7|16888.7|16902.7|16891.7|16900.7|16888.7|21
1608808500000|2020-12-24 11:15:00|16901.7|16889.7|16900.7|16889.7|16901.7|16889.7|16900.7|16888.7|5
1608808800000|2020-12-24 11:20:00|16901.7|16890.7|16900.7|16888.7|16901.7|16890.7|16899.7|16888.7|11
1608809100000|2020-12-24 11:25:00|16899.7|16889.7|16899.7|16888.7|16900.7|16889.7|16899.7|16888.7|7
1608809400000|2020-12-24 11:30:00|16898.7|16887.7|16898.7|16887.7|16900.7|16888.7|16898.7|16887.7|8
1608809700000|2020-12-24 11:35:00|16899.7|16888.7|16887.7|16876.7|16899.7|16888.7|16887.7|16876.7|197
1608810000000|2020-12-24 11:40:00|16888.7|16880.7|16892.7|16880.7|16894.7|16882.7|16887.7|16879.7|114
1608810300000|2020-12-24 11:45:00|16890.7|16879.7|16890.7|16879.7|16896.7|16884.7|16888.7|16877.7|97
1608810600000|2020-12-24 11:50:00|16891.7|16881.7|16893.7|16882.7|16893.7|16882.7|16890.7|16879.7|26
1608810900000|2020-12-24 11:55:00|16894.7|16883.7|16894.7|16882.7|16896.7|16885.7|16892.7|16881.7|24
1608811200000|2020-12-24 12:00:00|16893.7|16881.7|16892.7|16880.7|16893.7|16882.7|16891.7|16879.7|19
1608811500000|2020-12-24 12:05:00|16893.7|16879.7|16892.7|16881.7|16893.7|16881.7|16890.7|16878.7|8
1608811800000|2020-12-24 12:10:00|16893.7|16882.7|16892.7|16881.7|16895.7|16883.7|16888.7|16877.7|24
1608812100000|2020-12-24 12:15:00|16893.7|16882.7|16894.7|16881.7|16895.7|16884.7|16891.7|16879.7|11
1608812400000|2020-12-24 12:20:00|16893.7|16882.7|16892.7|16880.7|16894.7|16882.7|16892.7|16880.7|2
1608812700000|2020-12-24 12:25:00|16890.7|16879.7|16892.7|16880.7|16893.7|16882.7|16890.7|16879.7|43
1608813000000|2020-12-24 12:30:00|16893.7|16879.7|16887.7|16875.7|16893.7|16879.7|16886.7|16874.7|118
1608813300000|2020-12-24 12:35:00|16888.7|16877.7|16887.7|16874.7|16889.7|16878.7|16885.7|16873.7|110
1608813600000|2020-12-24 12:40:00|16886.7|16875.7|16885.7|16874.7|16887.7|16876.7|16885.7|16873.7|23
1608813900000|2020-12-24 12:45:00|16886.7|16875.7|16887.7|16875.7|16888.7|16876.7|16886.7|16874.7|17
1608814200000|2020-12-24 12:50:00|16886.7|16876.7|16886.7|16874.7|16887.7|16876.7|16884.7|16873.7|45
1608814500000|2020-12-24 12:55:00|16887.7|16875.7|16884.7|16873.7|16888.7|16877.7|16883.7|16872.7|112
1608814800000|2020-12-24 13:00:00|16885.7|16874.7|16885.7|16872.7|16887.7|16875.7|16883.7|16871.7|100
1608815100000|2020-12-24 13:05:00|16884.7|16871.7|16885.7|16873.7|16886.7|16875.7|16883.7|16871.7|23
1608815400000|2020-12-24 13:10:00|16884.7|16874.7|16886.7|16875.7|16887.7|16876.7|16881.7|16870.7|58
1608815700000|2020-12-24 13:15:00|16887.7|16874.7|16886.7|16874.7|16888.7|16876.7|16886.7|16874.7|39
1608816000000|2020-12-24 13:20:00|16885.7|16875.7|16886.7|16875.7|16887.7|16876.7|16884.7|16872.7|112
1608816300000|2020-12-24 13:25:00|16885.7|16874.7|16888.7|16875.7|16889.7|16878.7|16885.7|16873.7|41
1608816600000|2020-12-24 13:30:00|16887.7|16876.7|16887.7|16875.7|16887.7|16876.7|16887.7|16875.7|7
1608816900000|2020-12-24 13:35:00|16886.7|16874.7|16885.7|16874.7|16886.7|16875.7|16885.7|16874.7|14
1608817200000|2020-12-24 13:40:00|16886.7||16886.7||16886.7||16886.7||5
1608817500000|2020-12-24 13:45:00|16884.7|16872.7|16882.7|16870.7|16885.7|16874.7|16881.7|16870.7|83
1608817800000|2020-12-24 13:50:00|16884.7|16871.7|16887.7|16876.7|16887.7|16876.7|16884.7|16871.7|28
1608818100000|2020-12-24 13:55:00|16886.7|16875.7|16887.7|16876.7|16887.7|16876.7|16886.7|16875.7|19
1608818400000|2020-12-24 14:00:00|16886.7|16875.7|16885.7|16873.7|16887.7|16875.7|16884.7|16872.7|23
1608818700000|2020-12-24 14:05:00|16884.7|16874.7|16885.7|16872.7|16885.7|16874.7|16883.7|16872.7|7
1608819000000|2020-12-24 14:10:00||16873.7||16874.7||16874.7||16873.7|4
1608819300000|2020-12-24 14:15:00|16886.7|16873.7|16882.7|16870.7|16887.7|16876.7|16882.7|16870.7|68
1608819600000|2020-12-24 14:20:00|16883.7|16871.7|16882.7|16871.7|16883.7|16871.7|16882.7|16870.7|6
1608819900000|2020-12-24 14:25:00|16883.7|16870.7|16883.7|16871.7|16883.7|16871.7|16883.7|16870.7|6
1608820200000|2020-12-24 14:30:00|16884.7|16872.7|16882.7|16870.7|16888.7|16877.7|16877.7|16866.7|185
1608820500000|2020-12-24 14:35:00|16884.7|16871.7|16885.7|16874.7|16887.7|16875.7|16877.7|16866.7|79
1608820800000|2020-12-24 14:40:00|16886.7|16873.7|16893.7|16881.7|16893.7|16882.7|16883.7|16871.7|327
1608821100000|2020-12-24 14:45:00|16894.7|16882.7|16905.7|16893.7|16905.7|16894.7|16894.7|16882.7|215
1608821400000|2020-12-24 14:50:00|16904.7|16894.7|16905.7|16893.7|16908.7|16896.7|16904.7|16891.7|59
1608821700000|2020-12-24 14:55:00|16903.7|16892.7|16905.7|16893.7|16906.7|16895.7|16897.7|16886.7|218
1608822000000|2020-12-24 15:00:00|16904.7|16892.7|16895.7|16883.7|16904.7|16892.7|16895.7|16882.7|94
1608822300000|2020-12-24 15:05:00|16894.7|16882.7|16897.7|16886.7|16899.7|16888.7|16894.7|16881.7|65
1608822600000|2020-12-24 15:10:00|16896.7|16885.7|16893.7|16881.7|16896.7|16885.7|16893.7|16881.7|45
1608822900000|2020-12-24 15:15:00|16892.7|16882.7|16892.7|16880.7|16892.7|16882.7|16891.7|16879.7|36
1608823200000|2020-12-24 15:20:00|16893.7|16881.7|16896.7|16884.7|16896.7|16885.7|16892.7|16880.7|54
1608823500000|2020-12-24 15:25:00|16895.7|16885.7|16901.7|16889.7|16903.7|16892.7|16895.7|16883.7|63
1608823800000|2020-12-24 15:30:00|16902.7|16890.7|16902.7|16889.7|16907.7|16896.7|16901.7|16889.7|110
1608824100000|2020-12-24 15:35:00|16903.7|16890.7|16900.7|16888.7|16904.7|16893.7|16900.7|16888.7|38
1608824400000|2020-12-24 15:40:00|16901.7|16889.7|16899.7|16887.7|16902.7|16891.7|16898.7|16887.7|30
1608824700000|2020-12-24 15:45:00|16900.7|16888.7|16898.7|16886.7|16900.7|16889.7|16897.7|16884.7|33
1608825000000|2020-12-24 15:50:00|16897.7|16887.7|16897.7|16886.7|16898.7|16887.7|16896.7|16884.7|29
1608825300000|2020-12-24 15:55:00|16896.7|16885.7|16892.7|16880.7|16896.7|16885.7|16892.7|16879.7|44
1608825600000|2020-12-24 16:00:00|16891.7|16879.7|16889.7|16877.7|16891.7|16880.7|16886.7|16875.7|121
1608825900000|2020-12-24 16:05:00|16888.7|16878.7|16888.7|16876.7|16890.7|16879.7|16886.7|16875.7|100
1608826200000|2020-12-24 16:10:00|16887.7|16877.7|16889.7|16877.7|16892.7|16881.7|16885.7|16873.7|52
1608826500000|2020-12-24 16:15:00|16890.7|16878.7|16887.7|16875.7|16892.7|16881.7|16886.7|16874.7|53
1608826800000|2020-12-24 16:20:00|16888.7|16876.7|16887.7|16876.7|16895.7|16883.7|16887.7|16875.7|68
1608827100000|2020-12-24 16:25:00|16888.7|16877.7|16885.7|16874.7|16889.7|16878.7|16884.7|16873.7|83
1608827400000|2020-12-24 16:30:00|16884.7|16873.7|16895.7|16883.7|16895.7|16884.7|16884.7|16873.7|190
1608827700000|2020-12-24 16:35:00|16893.7|16881.7|16887.7|16875.7|16893.7|16881.7|16887.7|16875.7|86
1608828000000|2020-12-24 16:40:00|16888.7|16876.7|16885.7|16872.7|16888.7|16877.7|16885.7|16872.7|81
1608828300000|2020-12-24 16:45:00|16884.7|16873.7|16886.7|16875.7|16887.7|16876.7|16884.7|16872.7|60
1608828600000|2020-12-24 16:50:00|16887.7|16876.7|16883.7|16872.7|16889.7|16878.7|16883.7|16872.7|64
1608828900000|2020-12-24 16:55:00|16882.7|16871.7|16885.7|16873.7|16885.7|16874.7|16880.7|16869.7|122
1608829200000|2020-12-24 17:00:00|16884.7|16872.7|16879.7|16867.7|16884.7|16874.7|16879.7|16867.7|78
1608829500000|2020-12-24 17:05:00|16880.7|16868.7|16879.7|16867.7|16880.7|16869.7|16878.7|16866.7|50
1608829800000|2020-12-24 17:10:00|16880.7|16868.7|16880.7|16869.7|16880.7|16869.7|16879.7|16867.7|24
1608830100000|2020-12-24 17:15:00|16881.7|16870.7|16880.7|16868.7|16881.7|16870.7|16879.7|16868.7|54
1608830400000|2020-12-24 17:20:00|16881.7|16869.7|16884.7|16872.7|16884.7|16873.7|16879.7|16867.7|157
1608830700000|2020-12-24 17:25:00|16885.7|16873.7|16883.7|16871.7|16886.7|16875.7|16882.7|16870.7|41
1608831000000|2020-12-24 17:30:00|16882.7|16870.7|16879.7|16868.7|16882.7|16870.7|16877.7|16866.7|77
1608831300000|2020-12-24 17:35:00|16878.7|16867.7|16878.7|16867.7|16878.7|16867.7|16878.7|16866.7|22
1608831600000|2020-12-24 17:40:00|16877.7|16866.7|16878.7|16867.7|16878.7|16867.7|16877.7|16865.7|35
1608831900000|2020-12-24 17:45:00|16879.7|16868.7|16886.7|16874.7|16887.7|16876.7|16879.7|16868.7|491
1608832200000|2020-12-24 17:50:00|16887.7|16875.7|16883.7|16871.7|16887.7|16876.7|16883.7|16871.7|73
1608832500000|2020-12-24 17:55:00|16884.7|16872.7|16882.7|16870.7|16885.7|16874.7|16881.7|16870.7|32
1608832800000|2020-12-24 18:00:00|16883.7|16871.7|16881.7|16869.7|16885.7|16873.7|16881.7|16869.7|38
1608833100000|2020-12-24 18:05:00|16883.7|16871.7|16882.7|16869.7|16883.7|16872.7|16879.7|16868.7|80
1608833400000|2020-12-24 18:10:00|16881.7|16870.7|16881.7|16869.7|16882.7|16871.7|16881.7|16868.7|9
1608833700000|2020-12-24 18:15:00|16880.7|16868.7|16880.7|16869.7|16880.7|16869.7|16880.7|16868.7|2
1608834000000|2020-12-24 18:20:00|16882.7|16868.7|16881.7|16868.7|16882.7|16869.7|16881.7|16868.7|18
1608834300000|2020-12-24 18:25:00|16880.7|16869.7|16880.7|16868.7|16880.7|16869.7|16880.7|16868.7|23
1608834600000|2020-12-24 18:30:00|16881.7||16881.7||16881.7||16880.7||18
1608834900000|2020-12-24 18:35:00||16869.7||16869.7||16869.7||16869.7|1
1608836100000|2020-12-24 18:55:00|16882.7||16882.7||16882.7||16882.7||1
1608836400000|2020-12-24 19:00:00||16870.7||16870.7||16870.7||16870.7|0
1608838800000|2020-12-24 19:40:00|16881.7|16871.7|16881.7|16871.7|16882.7|16871.7|16881.7|16871.7|4
1608839100000|2020-12-24 19:45:00|16884.7|16874.7|16883.7|16873.7|16884.7|16874.7|16883.7|16873.7|46
1608839400000|2020-12-24 19:50:00|16884.2|16874.2|16886.2|16876.2|16886.2|16876.2|16884.2|16874.2|10
1608839700000|2020-12-24 19:55:00|||||||||1
1608840000000|2020-12-24 20:00:00|16886.7|16876.7|16886.7|16876.7|16886.7|16876.7|16886.7|16876.7|0
1608840300000|2020-12-24 20:05:00|||||||||30
1608840900000|2020-12-24 20:15:00|16886.2|16876.2|16884.7|16874.7|16886.2|16876.2|16884.7|16874.7|7
1608841200000|2020-12-24 20:20:00|16885.2|16875.2|16885.2|16875.2|16886.2|16876.2|16885.2|16875.2|2
1608841500000|2020-12-24 20:25:00|16886.2|16876.2|16885.2|16875.2|16886.2|16876.2|16885.2|16875.2|8
1608841800000|2020-12-24 20:30:00|16885.7|16875.7|16885.7|16875.7|16885.7|16875.7|16884.7|16874.7|4
1608842100000|2020-12-24 20:35:00|16885.2|16875.2|16885.2|16875.2|16885.7|16875.7|16885.2|16875.2|1
1608842400000|2020-12-24 20:40:00|16884.7|16874.7|16885.2|16875.2|16885.2|16875.2|16884.7|16874.7|4
1608842700000|2020-12-24 20:45:00|16884.7|16874.7|16886.2|16876.2|16886.2|16876.2|16884.2|16874.2|27
1608843000000|2020-12-24 20:50:00|16886.7|16876.7|16885.7|16875.7|16886.7|16876.7|16885.2|16875.2|5
1608843300000|2020-12-24 20:55:00|16885.2|16875.2|16880.2|16870.2|16885.7|16875.7|16875.7|16865.7|148
1608843600000|2020-12-24 21:00:00|16880.7|16870.7|16879.2|16869.2|16881.2|16871.2|16876.7|16866.7|14
1608843900000|2020-12-24 21:05:00|||||||||2
1608844200000|2020-12-24 21:10:00|16877.7|16867.7|16877.7|16867.7|16877.7|16867.7|16877.2|16867.2|4
1608844500000|2020-12-24 21:15:00|16884.7|16860.7|16884.7|16860.7|16884.7|16860.7|16884.7|16860.7|1
1609110000000|2020-12-27 23:00:00|16857.2|16833.2|16912.3|16888.3|16913.2|16889.2|16848.3|16824.3|0
1609110300000|2020-12-27 23:05:00|16914|16890|16949.5|16925.5|16969.7|16945.7|16914|16890|0
1609110600000|2020-12-27 23:10:00|16949.9|16925.9|16962.6|16938.6|16964.7|16940.7|16949.9|16925.9|0
1609110900000|2020-12-27 23:15:00|16963|16939|16918.6|16894.6|16969.5|16945.5|16915.3|16891.3|0
1609111200000|2020-12-27 23:20:00|16917.7|16893.7|16954|16930|16967.3|16943.3|16916.1|16892.1|0
1609111500000|2020-12-27 23:25:00|16956.1|16932.1|16959.5|16935.5|16973.8|16949.8|16954|16930|0
1609111800000|2020-12-27 23:30:00|16959|16935|16956.5|16932.5|16961.6|16937.6|16951.7|16927.7|0
1609112100000|2020-12-27 23:35:00|16956.9|16932.9|16960.8|16936.8|16961.7|16937.7|16956|16932|0
1609112400000|2020-12-27 23:40:00|16960.4|16936.4|16954.8|16930.8|16960.8|16936.8|16952.2|16928.2|0
1609112700000|2020-12-27 23:45:00|16955.2|16931.2|16950.1|16926.1|16955.2|16931.2|16947.9|16923.9|0
1609113000000|2020-12-27 23:50:00|16949.7|16925.7|16953.1|16929.1|16953.1|16929.1|16948.8|16924.8|0
1609113300000|2020-12-27 23:55:00|16952.6|16928.6|16939.4|16915.4|16954|16930|16937.2|16913.2|0
1609113600000|2020-12-28 00:00:00|16939.8|16915.8|16940.7|16916.7|16947.5|16923.5|16939.4|16915.4|0
1609113900000|2020-12-28 00:05:00|16940.2|16916.2|16932.6|16908.6|16940.7|16916.7|16931.3|16907.3|0
1609114200000|2020-12-28 00:10:00|16933|16909|16931.3|16907.3|16934.8|16910.8|16927|16903|0
1609114500000|2020-12-28 00:15:00|16930.5|16906.5|16931.3|16907.3|16937.4|16913.4|16920|16896|0
1609114800000|2020-12-28 00:20:00|16931.1|16907.1|16942|16918|16945.1|16921.1|16929.9|16905.9|0
1609115100000|2020-12-28 00:25:00|16942.9|16918.9|16940.2|16916.2|16955.5|16931.5|16938.4|16914.4|0
1609115400000|2020-12-28 00:30:00|16941.1|16917.1|16936.6|16912.6|16949.8|16925.8|16930.5|16906.5|0
1609115700000|2020-12-28 00:35:00|16936.1|16912.1|16939.6|16915.6|16947.5|16923.5|16936.1|16912.1|0
1609116000000|2020-12-28 00:40:00|16939.4|16915.4|16947|16923|16950.9|16926.9|16939.4|16915.4|0
1609116300000|2020-12-28 00:45:00|16947.2|16923.2|16958.8|16934.8|16971.1|16947.1|16947|16923|0
1609116600000|2020-12-28 00:50:00|16959.2|16935.2|16961.8|16937.8|16962|16938|16954.7|16930.7|0
1609116900000|2020-12-28 00:55:00|16961.6|16937.6|16964.4|16940.4|16964.4|16940.4|16957.9|16933.9|0
1609117200000|2020-12-28 01:00:00|16991.6|16981.6|16973.6|16963.6|16995.1|16985.1|16969.1|16959.1|4610
1609117500000|2020-12-28 01:05:00|16974.1|16964.1|16995.6|16985.6|16997.6|16987.6|16973.1|16963.1|1173
1609117800000|2020-12-28 01:10:00|16996.1|16986.1|16988.6|16978.6|17002.1|16992.1|16987.6|16977.6|1855
1609118100000|2020-12-28 01:15:00|16989.1|16979.1|16979.6|16969.6|16993.6|16983.6|16973.1|16963.1|3099
1609118400000|2020-12-28 01:20:00|16981.6|16971.6|16969.1|16959.1|16981.6|16971.6|16961.1|16951.1|4150
1609118700000|2020-12-28 01:25:00|16966.6|16956.6|16958.6|16948.6|16975.1|16965.1|16951.6|16941.6|3347
1609119000000|2020-12-28 01:30:00|16957.1|16947.1|17007.6|16997.6|17024.6|17014.6|16923.6|16913.6|18956
1609119300000|2020-12-28 01:35:00|17007.1|16997.1|17009.1|16999.1|17024.6|17014.6|16957.6|16947.6|11710
1609119600000|2020-12-28 01:40:00|17008.6|16998.6|16961.6|16951.6|17030.1|17020.1|16951.1|16941.1|16319
1609119900000|2020-12-28 01:45:00|16962.6|16952.6|16954.6|16944.6|16970.6|16960.6|16947.6|16937.6|6372
1609120200000|2020-12-28 01:50:00|16955.6|16945.6|16966.6|16956.6|16973.6|16963.6|16946.6|16936.6|5811
1609120500000|2020-12-28 01:55:00|16969.6|16959.6|16979.6|16969.6|16998.6|16988.6|16969.6|16959.6|5828
1609120800000|2020-12-28 02:00:00|16978.6|16968.6|16988.6|16978.6|16999.6|16989.6|16966.6|16956.6|3321
1609121100000|2020-12-28 02:05:00|16987.6|16977.6|16996.6|16986.6|17002.6|16992.6|16975.6|16965.6|4690
1609121400000|2020-12-28 02:10:00|16994.6|16984.6|16993.6|16983.6|17003.6|16993.6|16975.6|16965.6|3845
1609121700000|2020-12-28 02:15:00|16994.6|16984.6|17017.6|17007.6|17019.6|17009.6|16978.6|16968.6|4659
1609122000000|2020-12-28 02:20:00|17018.6|17008.6|17080.6|17070.6|17082.6|17072.6|17017.6|17007.6|6678
1609122300000|2020-12-28 02:25:00|17081.6|17071.6|17098.6|17088.6|17100.6|17090.6|17073.6|17063.6|7683
1609122600000|2020-12-28 02:30:00|17099.6|17089.6|17135.6|17125.6|17135.6|17125.6|17099.6|17089.6|8306
1609122900000|2020-12-28 02:35:00|17136.6|17126.6|17148.6|17138.6|17152.6|17142.6|17131.6|17121.6|7980
1609123200000|2020-12-28 02:40:00|17147.6|17137.6|17152.6|17142.6|17161.6|17151.6|17132.6|17122.6|7271
1609123500000|2020-12-28 02:45:00|17151.6|17141.6|17158.6|17148.6|17188.6|17178.6|17151.6|17141.6|6546
1609123800000|2020-12-28 02:50:00|17157.6|17147.6|17171.6|17161.6|17174.6|17164.6|17148.6|17138.6|4374
1609124100000|2020-12-28 02:55:00|17172.6|17162.6|17172.6|17162.6|17182.6|17172.6|17147.6|17137.6|4332
1609124400000|2020-12-28 03:00:00|17174.6|17164.6|17169.6|17159.6|17183.6|17173.6|17160.6|17150.6|5385
1609124700000|2020-12-28 03:05:00|17168.6|17158.6|17146.6|17136.6|17175.6|17165.6|17143.6|17133.6|3555
1609125000000|2020-12-28 03:10:00|17145.6|17135.6|17165.6|17155.6|17170.6|17160.6|17137.6|17127.6|3214
1609125300000|2020-12-28 03:15:00|17167.6|17157.6|17182.6|17172.6|17189.6|17179.6|17160.6|17150.6|5385
1609125600000|2020-12-28 03:20:00|17184.6|17174.6|17164.6|17154.6|17184.6|17174.6|17148.6|17138.6|3415
1609125900000|2020-12-28 03:25:00|17163.6|17153.6|17137.6|17127.6|17163.6|17153.6|17134.6|17124.6|3438
1609126200000|2020-12-28 03:30:00|17139.6|17129.6|17149.6|17139.6|17152.6|17142.6|17139.6|17129.6|2067
1609126500000|2020-12-28 03:35:00|17148.6|17138.6|17147.6|17137.6|17154.6|17144.6|17147.6|17137.6|1350
1609126800000|2020-12-28 03:40:00|17145.6|17135.6|17147.6|17137.6|17150.6|17140.6|17141.6|17131.6|1058
1609127100000|2020-12-28 03:45:00|17146.6|17136.6|17148.6|17138.6|17151.6|17141.6|17146.6|17136.6|882
1609127400000|2020-12-28 03:50:00|17147.6|17137.6|17148.6|17138.6|17152.6|17142.6|17147.6|17137.6|953
1609127700000|2020-12-28 03:55:00|17149.6|17139.6|17149.6|17139.6|17151.6|17141.6|17146.6|17136.6|1113
1609128000000|2020-12-28 04:00:00|17148.6|17138.6|17147.6|17137.6|17150.6|17140.6|17146.6|17136.6|820
1609128300000|2020-12-28 04:05:00|17148.6|17138.6|17147.6|17137.6|17149.6|17139.6|17146.6|17136.6|952
1609128600000|2020-12-28 04:10:00|17146.6|17136.6|17145.6|17135.6|17147.6|17137.6|17145.6|17135.6|964
1609128900000|2020-12-28 04:15:00|17147.6|17137.6|17146.6|17136.6|17147.6|17137.6|17145.6|17135.6|982
1609129200000|2020-12-28 04:20:00|17148.6|17138.6|17147.6|17137.6|17150.6|17140.6|17147.6|17137.6|1002
1609129500000|2020-12-28 04:25:00|17146.6|17136.6|17149.6|17139.6|17149.6|17139.6|17145.6|17135.6|754
1609129800000|2020-12-28 04:30:00|17147.6|17137.6|17147.6|17137.6|17149.6|17139.6|17146.6|17136.6|710
1609130100000|2020-12-28 04:35:00|17148.6|17138.6|17148.6|17138.6|17149.6|17139.6|17147.6|17137.6|517
1609130400000|2020-12-28 04:40:00|17150.6|17140.6|17148.6|17138.6|17152.6|17142.6|17148.6|17138.6|881
1609130700000|2020-12-28 04:45:00|17147.6|17137.6|17150.6|17140.6|17150.6|17140.6|17146.6|17136.6|676
1609131000000|2020-12-28 04:50:00|17148.6|17138.6|17146.6|17136.6|17149.6|17139.6|17146.6|17136.6|909
1609131300000|2020-12-28 04:55:00|17147.6|17137.6|17146.6|17136.6|17150.6|17140.6|17146.6|17136.6|955
1609131600000|2020-12-28 05:00:00|17148.6|17138.6|17113.6|17103.6|17148.6|17138.6|17097.6|17087.6|6876
1609131900000|2020-12-28 05:05:00|17112.6|17102.6|17116.6|17106.6|17125.6|17115.6|17098.6|17088.6|2987
1609132200000|2020-12-28 05:10:00|17115.6|17105.6|17112.6|17102.6|17117.6|17107.6|17103.6|17093.6|3510
1609132500000|2020-12-28 05:15:00|17111.6|17101.6|17115.6|17105.6|17122.6|17112.6|17104.6|17094.6|3138
1609132800000|2020-12-28 05:20:00|17114.6|17104.6|17146.6|17136.6|17151.6|17141.6|17113.6|17103.6|3924
1609133100000|2020-12-28 05:25:00|17145.6|17135.6|17136.6|17126.6|17145.6|17135.6|17128.6|17118.6|3763
1609133400000|2020-12-28 05:30:00|17135.6|17125.6|17135.6|17125.6|17137.6|17127.6|17114.6|17104.6|2643
1609133700000|2020-12-28 05:35:00|17136.6|17126.6|17143.6|17133.6|17155.6|17145.6|17132.6|17122.6|3132
1609134000000|2020-12-28 05:40:00|17144.6|17134.6|17148.6|17138.6|17150.6|17140.6|17131.6|17121.6|2158
1609134300000|2020-12-28 05:45:00|17147.6|17137.6|17152.6|17142.6|17162.6|17152.6|17137.6|17127.6|3032
1609134600000|2020-12-28 05:50:00|17153.6|17143.6|17135.6|17125.6|17162.6|17152.6|17131.6|17121.6|1919
1609134900000|2020-12-28 05:55:00|17136.6|17126.6|17142.6|17132.6|17149.6|17139.6|17127.6|17117.6|2402
1609135200000|2020-12-28 06:00:00|17144.6|17134.6|17141.6|17131.6|17166.6|17156.6|17139.6|17129.6|2555
1609135500000|2020-12-28 06:05:00|17142.6|17132.6|17083.6|17073.6|17142.6|17132.6|17078.6|17068.6|4904
1609135800000|2020-12-28 06:10:00|17080.6|17070.6|17092.6|17082.6|17092.6|17082.6|17067.6|17057.6|3991
1609136100000|2020-12-28 06:15:00|17089.6|17079.6|17085.6|17075.6|17097.6|17087.6|17077.6|17067.6|2100
1609136400000|2020-12-28 06:20:00|17084.6|17074.6|17089.6|17079.6|17104.6|17094.6|17072.6|17062.6|3693
1609136700000|2020-12-28 06:25:00|17090.6|17080.6|17097.6|17087.6|17120.6|17110.6|17088.6|17078.6|5238
1609137000000|2020-12-28 06:30:00|17099.6|17089.6|17099.6|17089.6|17107.6|17097.6|17088.6|17078.6|2356
1609137300000|2020-12-28 06:35:00|17100.6|17090.6|17116.6|17106.6|17117.6|17107.6|17095.6|17085.6|1697
1609137600000|2020-12-28 06:40:00|17115.6|17105.6|17121.6|17111.6|17124.6|17114.6|17108.6|17098.6|2194
1609137900000|2020-12-28 06:45:00|17122.6|17112.6|17127.6|17117.6|17128.6|17118.6|17117.6|17107.6|1849
1609138200000|2020-12-28 06:50:00|17125.6|17115.6|17137.6|17127.6|17139.6|17129.6|17125.6|17115.6|2496
1609138500000|2020-12-28 06:55:00|17136.6|17126.6|17135.6|17125.6|17140.6|17130.6|17130.6|17120.6|3081
1609138800000|2020-12-28 07:00:00|17137.6|17127.6|17137.6|17127.6|17142.6|17132.6|17133.6|17123.6|1153
1609139100000|2020-12-28 07:05:00|17136.6|17126.6|17132.6|17122.6|17137.6|17127.6|17131.6|17121.6|960
1609139400000|2020-12-28 07:10:00|17131.6|17121.6|17133.6|17123.6|17133.6|17123.6|17128.6|17118.6|792
1609139700000|2020-12-28 07:15:00|17132.6|17122.6|17132.6|17122.6|17136.6|17126.6|17130.6|17120.6|1147
1609140000000|2020-12-28 07:20:00|17131.6|17121.6|17145.6|17135.6|17148.6|17138.6|17129.6|17119.6|1045
1609140300000|2020-12-28 07:25:00|17146.6|17136.6|17149.6|17139.6|17149.6|17139.6|17140.6|17130.6|713
1609140600000|2020-12-28 07:30:00|17147.6|17137.6|17152.6|17142.6|17155.6|17145.6|17147.6|17137.6|1064
1609140900000|2020-12-28 07:35:00|17158.6|17148.6|17162.6|17152.6|17165.6|17155.6|17152.6|17142.6|1869
1609141200000|2020-12-28 07:40:00|17161.6|17151.6|17165.6|17155.6|17166.6|17156.6|17159.6|17149.6|1734
1609141500000|2020-12-28 07:45:00|17164.6|17154.6|17154.6|17144.6|17167.6|17157.6|17154.6|17144.6|1206
1609141800000|2020-12-28 07:50:00|17152.6|17142.6|17154.6|17144.6|17158.6|17148.6|17148.6|17138.6|999
1609142100000|2020-12-28 07:55:00|17155.6|17145.6|17161.6|17151.6|17161.6|17151.6|17150.6|17140.6|1713
1609142400000|2020-12-28 08:00:00|17160.6|17149.6|17159.6|17148.6|17166.6|17154.6|17155.6|17143.6|1514
1609142700000|2020-12-28 08:05:00|17160.6|17146.6|17162.6|17149.6|17162.6|17150.6|17149.6|17137.6|1749
1609143000000|2020-12-28 08:10:00|17161.6|17150.6|17167.6|17156.6|17167.6|17156.6|17157.6|17146.6|1645
1609143300000|2020-12-28 08:15:00|17168.6|17157.6|17166.6|17155.6|17170.6|17159.6|17164.6|17152.6|1337
1609143600000|2020-12-28 08:20:00|17165.6|17153.6|17170.6|17159.6|17170.6|17159.6|17160.6|17149.6|1446
1609143900000|2020-12-28 08:25:00|17168.6|17158.6|17175.6|17164.6|17175.6|17164.6|17164.6|17152.6|2145
1609144200000|2020-12-28 08:30:00|17181.2|17157.2|17197.3|17173.3|17200.6|17176.6|17177.6|17153.6|0
1609144500000|2020-12-28 08:35:00|17197.6|17173.6|17188.3|17164.3|17200.2|17176.2|17183|17159|1752
1609144800000|2020-12-28 08:40:00|17190.7|17166.7|17186.8|17162.8|17191.6|17167.6|17181.4|17157.4|0
1609145100000|2020-12-28 08:45:00|17187.3|17163.3|17196.1|17172.1|17196.1|17172.1|17184.3|17160.3|0
1609145400000|2020-12-28 08:50:00|17198.6|17174.6|17190.5|17166.5|17198.6|17174.6|17179.3|17155.3|0
1609145700000|2020-12-28 08:55:00|17190.7|17166.7|17203.3|17179.3|17209.3|17185.3|17190.7|17166.7|0
1609146000000|2020-12-28 09:00:00|17174.6|17151.6|17169.6|17155.6|17174.6|17160.6|17166.6|17151.6|247
1609146300000|2020-12-28 09:05:00|17168.6|17154.6|17168.6|17156.6|17168.6|17156.6|17166.6|17154.6|29
1609146600000|2020-12-28 09:10:00|17170.6|17157.6|17171.6|17159.6|17171.6|17160.6|17170.6|17157.6|81
1609146900000|2020-12-28 09:15:00|17173.6|17160.6|17173.6|17161.6|17175.6|17163.6|17171.6|17159.6|493
1609147200000|2020-12-28 09:20:00|17172.6|17162.6|17177.6|17166.6|17177.6|17166.6|17172.6|17161.6|316
1609147500000|2020-12-28 09:25:00|17178.6|17167.6|17178.6|17167.6|17178.6|17167.6|17177.6|17165.6|281
1609147800000|2020-12-28 09:30:00|17177.6|17166.6|17181.6|17169.6|17182.6|17171.6|17177.6|17165.6|668
1609148100000|2020-12-28 09:35:00|17180.6|17170.6|17177.6|17165.6|17183.6|17171.6|17177.6|17165.6|72
1609148400000|2020-12-28 09:40:00|17176.6|17164.6|17180.6|17168.6|17180.6|17168.6|17174.6|17163.6|348
1609148700000|2020-12-28 09:45:00|17179.6|17169.6|17179.6|17167.6|17180.6|17169.6|17178.6|17166.6|196
1609149000000|2020-12-28 09:50:00|17178.6|17166.6|17179.6|17168.6|17179.6|17168.6|17177.6|17166.6|79
1609149300000|2020-12-28 09:55:00|17178.6|17166.6|17178.6|17165.6|17179.6|17167.6|17176.6|17165.6|99
1609149600000|2020-12-28 10:00:00|17177.6|17164.6|17175.6|17164.6|17177.6|17165.6|17175.6|17164.6|142
1609149900000|2020-12-28 10:05:00|17176.6|17165.6|17175.6|17163.6|17177.6|17165.6|17174.6|17163.6|164
1609150200000|2020-12-28 10:10:00|17174.6|17162.6|17175.6|17163.6|17176.6|17164.6|17173.6|17161.6|443
1609150500000|2020-12-28 10:15:00|17174.6|17164.6|17173.6|17162.6|17176.6|17164.6|17173.6|17162.6|116
1609150800000|2020-12-28 10:20:00|17172.6|17161.6|17171.6|17160.6|17174.6|17163.6|17171.6|17159.6|412
1609151100000|2020-12-28 10:25:00|17170.6|17159.6|17169.6|17157.6|17173.6|17161.6|17167.6|17155.6|527
1609151400000|2020-12-28 10:30:00|17170.6|17158.6|17170.6|17159.6|17174.6|17163.6|17169.6|17157.6|329
1609151700000|2020-12-28 10:35:00|17169.6|17158.6|17166.6|17155.6|17171.6|17160.6|17165.6|17154.6|151
1609152000000|2020-12-28 10:40:00|17168.6|17154.6|17170.6|17159.6|17171.6|17160.6|17165.6|17154.6|66
1609152300000|2020-12-28 10:45:00|17171.6|17158.6|17170.6|17159.6|17171.6|17160.6|17169.6|17158.6|26
1609152600000|2020-12-28 10:50:00|17169.6|17158.6|17174.6|17162.6|17174.6|17163.6|17168.6|17157.6|174
1609152900000|2020-12-28 10:55:00|17173.6|17163.6|17172.6|17161.6|17174.6|17163.6|17170.6|17159.6|104
1609153200000|2020-12-28 11:00:00|17171.6|17160.6|17173.6|17162.6|17176.6|17164.6|17171.6|17160.6|60
1609153500000|2020-12-28 11:05:00|17172.6|17161.6|17176.6|17165.6|17176.6|17165.6|17172.6|17161.6|115
1609153800000|2020-12-28 11:10:00|17177.6|17164.6|17180.6|17168.6|17183.6|17172.6|17177.6|17164.6|223
1609154100000|2020-12-28 11:15:00|17179.6|17167.6|17173.6|17162.6|17179.6|17167.6|17172.6|17161.6|175
1609154400000|2020-12-28 11:20:00|17172.6|17161.6|17173.6|17161.6|17173.6|17162.6|17169.6|17157.6|95
1609154700000|2020-12-28 11:25:00|17172.6|17163.6|17177.6|17166.6|17177.6|17166.6|17172.6|17162.6|111
1609155000000|2020-12-28 11:30:00|17176.6|17165.6|17178.6|17167.6|17179.6|17168.6|17176.6|17165.6|146
1609155300000|2020-12-28 11:35:00|17177.6|17166.6|17177.6|17165.6|17178.6|17167.6|17176.6|17165.6|127
1609155600000|2020-12-28 11:40:00|17176.6|17166.6|17173.6|17162.6|17177.6|17166.6|17172.6|17161.6|496
1609155900000|2020-12-28 11:45:00|17171.6|17161.6|17170.6|17159.6|17174.6|17163.6|17169.6|17158.6|462
1609156200000|2020-12-28 11:50:00|17169.6|17158.6|17170.6|17159.6|17171.6|17160.6|17168.6|17157.6|203
1609156500000|2020-12-28 11:55:00|17169.6|17158.6|17170.6|17159.6|17171.6|17160.6|17168.6|17157.6|82
1609156800000|2020-12-28 12:00:00|17169.6|17158.6|17169.6|17158.6|17170.6|17159.6|17168.6|17157.6|168
1609157100000|2020-12-28 12:05:00|17168.6|17157.6|17168.6|17156.6|17169.6|17158.6|17166.6|17155.6|169
1609157400000|2020-12-28 12:10:00|17167.6|17157.6|17166.6|17155.6|17170.6|17159.6|17166.6|17155.6|111
1609157700000|2020-12-28 12:15:00|17167.6|17156.6|17168.6|17157.6|17169.6|17158.6|17166.6|17155.6|82
1609158000000|2020-12-28 12:20:00|17167.6|17156.6|17169.6|17158.6|17171.6|17160.6|17167.6|17156.6|167
1609158300000|2020-12-28 12:25:00|17168.6|17157.6|17170.6|17159.6|17171.6|17159.6|17168.6|17157.6|98
1609158600000|2020-12-28 12:30:00|17171.6|17160.6|17167.6|17156.6|17173.6|17162.6|17167.6|17156.6|176
1609158900000|2020-12-28 12:35:00|17166.6|17155.6|17170.6|17159.6|17170.6|17159.6|17166.6|17155.6|108
1609159200000|2020-12-28 12:40:00|17169.6|17158.6|17169.6|17158.6|17171.6|17160.6|17169.6|17158.6|112
1609159500000|2020-12-28 12:45:00|17168.6|17157.6|17169.6|17157.6|17171.6|17160.6|17168.6|17157.6|70
1609159800000|2020-12-28 12:50:00|17168.6|17158.6|17169.6|17158.6|17171.6|17160.6|17168.6|17157.6|91
1609160100000|2020-12-28 12:55:00|17170.6|17159.6|17168.6|17157.6|17171.6|17159.6|17168.6|17157.6|107
1609160400000|2020-12-28 13:00:00|17169.6|17158.6|17172.6|17161.6|17172.6|17161.6|17168.6|17157.6|105
1609160700000|2020-12-28 13:05:00|17173.6|17162.6|17174.6|17163.6|17175.6|17164.6|17172.6|17161.6|261
1609161000000|2020-12-28 13:10:00|17175.6|17164.6|17175.6|17164.6|17176.6|17164.6|17174.6|17163.6|127
1609161300000|2020-12-28 13:15:00|17174.6|17163.6|17173.6|17162.6|17174.6|17164.6|17172.6|17161.6|150
1609161600000|2020-12-28 13:20:00|17172.6|17161.6|17168.6|17157.6|17172.6|17161.6|17167.6|17156.6|98
1609161900000|2020-12-28 13:25:00|17169.6|17156.6|17168.6|17157.6|17170.6|17159.6|17166.6|17155.6|102
1609162200000|2020-12-28 13:30:00|17169.6|17158.6|17168.6|17157.6|17170.6|17159.6|17167.6|17156.6|138
1609162500000|2020-12-28 13:35:00|17167.6|17156.6|17167.6|17156.6|17170.6|17159.6|17167.6|17156.6|256
1609162800000|2020-12-28 13:40:00|17168.6|17157.6|17165.6|17154.6|17168.6|17157.6|17165.6|17154.6|115
1609163100000|2020-12-28 13:45:00|17164.6|17153.6|17164.6|17153.6|17167.6|17155.6|17164.6|17153.6|151
1609163400000|2020-12-28 13:50:00|17163.6|17152.6|17165.6|17153.6|17165.6|17154.6|17162.6|17151.6|189
1609163700000|2020-12-28 13:55:00|17164.6|17154.6|17167.6|17156.6|17169.6|17158.6|17163.6|17152.6|421
1609164000000|2020-12-28 14:00:00|17166.6|17155.6|17168.6|17156.6|17169.6|17158.6|17164.6|17152.6|95
1609164300000|2020-12-28 14:05:00|17167.6|17157.6|17165.6|17154.6|17167.6|17157.6|17165.6|17153.6|66
1609164600000|2020-12-28 14:10:00|17166.6|17155.6|17166.6|17155.6|17168.6|17157.6|17166.6|17155.6|46
1609164900000|2020-12-28 14:15:00|17167.6|17156.6|17164.6|17152.6|17167.6|17156.6|17163.6|17152.6|40
1609165200000|2020-12-28 14:20:00|17163.6|17153.6|17164.6|17152.6|17165.6|17154.6|17163.6|17151.6|50
1609165500000|2020-12-28 14:25:00|17163.6|17153.6|17167.6|17156.6|17167.6|17156.6|17163.6|17152.6|146
1609165800000|2020-12-28 14:30:00|17168.6|17157.6|17145.6|17134.6|17171.6|17160.6|17142.6|17131.6|825
1609166100000|2020-12-28 14:35:00|17144.6|17133.6|17151.6|17140.6|17153.6|17142.6|17137.6|17126.6|441
1609166400000|2020-12-28 14:40:00|17150.6|17139.6|17153.6|17142.6|17155.6|17143.6|17148.6|17136.6|239
1609166700000|2020-12-28 14:45:00|17152.6|17141.6|17161.6|17150.6|17165.6|17154.6|17149.6|17138.6|230
1609167000000|2020-12-28 14:50:00|17160.6|17149.6|17156.6|17145.6|17164.6|17153.6|17152.6|17141.6|254
1609167300000|2020-12-28 14:55:00|17155.6|17144.6|17162.6|17150.6|17164.6|17153.6|17153.6|17142.6|200
1609167600000|2020-12-28 15:00:00|17161.6|17149.6|17153.6|17141.6|17162.6|17150.6|17149.6|17137.6|160
1609167900000|2020-12-28 15:05:00|17152.6|17142.6|17146.6|17135.6|17152.6|17142.6|17145.6|17134.6|91
1609168200000|2020-12-28 15:10:00|17147.6|17136.6|17148.6|17137.6|17153.6|17141.6|17145.6|17134.6|98
1609168500000|2020-12-28 15:15:00|17147.6|17136.6|17145.6|17134.6|17148.6|17137.6|17144.6|17133.6|126
1609168800000|2020-12-28 15:20:00|17146.6|17135.6|17156.6|17145.6|17156.6|17145.6|17144.6|17133.6|209
1609169100000|2020-12-28 15:25:00|17157.6|17146.6|17157.6|17146.6|17159.6|17148.6|17154.6|17142.6|90
1609169400000|2020-12-28 15:30:00|17158.6|17147.6|17154.6|17142.6|17159.6|17148.6|17152.6|17141.6|157
1609169700000|2020-12-28 15:35:00|17155.6|17143.6|17154.6|17142.6|17158.6|17147.6|17152.6|17141.6|60
1609170000000|2020-12-28 15:40:00|17153.6|17143.6|17148.6|17136.6|17154.6|17143.6|17147.6|17136.6|83
1609170300000|2020-12-28 15:45:00|17147.6|17137.6|17159.6|17148.6|17159.6|17148.6|17147.6|17137.6|143
1609170600000|2020-12-28 15:50:00|17158.6|17147.6|17154.6|17143.6|17160.6|17149.6|17151.6|17140.6|66
1609170900000|2020-12-28 15:55:00|17153.6|17142.6|17159.6|17148.6|17159.6|17148.6|17151.6|17140.6|646
1609171200000|2020-12-28 16:00:00|17160.6|17149.6|17159.6|17148.6|17162.6|17151.6|17158.6|17147.6|83
1609171500000|2020-12-28 16:05:00|17160.6|17147.6|17162.6|17151.6|17164.6|17153.6|17160.6|17147.6|147
1609171800000|2020-12-28 16:10:00|17163.6|17149.6|17163.6|17152.6|17163.6|17152.6|17159.6|17148.6|74
1609172100000|2020-12-28 16:15:00|17162.6|17151.6|17158.6|17147.6|17163.6|17152.6|17157.6|17145.6|40
1609172400000|2020-12-28 16:20:00|17157.6|17146.6|17160.6|17148.6|17160.6|17149.6|17156.6|17145.6|164
1609172700000|2020-12-28 16:25:00|17159.6|17149.6|17160.6|17149.6|17162.6|17151.6|17159.6|17148.6|20
1609173000000|2020-12-28 16:30:00|17159.6|17148.6|17164.6|17153.6|17165.6|17154.6|17159.6|17148.6|209
1609173300000|2020-12-28 16:35:00|17165.6|17154.6|17167.6|17155.6|17167.6|17156.6|17164.6|17152.6|223
1609173600000|2020-12-28 16:40:00|17166.6|17156.6|17172.6|17161.6|17173.6|17162.6|17166.6|17155.6|226
1609173900000|2020-12-28 16:45:00|17173.6|17162.6|17176.6|17165.6|17176.6|17165.6|17172.6|17162.6|155
1609174200000|2020-12-28 16:50:00|17177.6|17166.6|17176.6|17165.6|17177.6|17166.6|17176.6|17164.6|509
1609174500000|2020-12-28 16:55:00|17177.6|17166.6|17180.6|17169.6|17181.6|17170.6|17177.6|17166.6|274
1609174800000|2020-12-28 17:00:00|17181.6|17170.6|17178.6|17166.6|17181.6|17170.6|17177.6|17166.6|80
1609175100000|2020-12-28 17:05:00|17177.6|17167.6|17176.6|17165.6|17178.6|17167.6|17176.6|17164.6|18
1609175400000|2020-12-28 17:10:00|17175.6|17164.6|17176.6|17165.6|17178.6|17166.6|17173.6|17162.6|63
1609175700000|2020-12-28 17:15:00|17177.6|17164.6|17176.6|17165.6|17177.6|17166.6|17175.6|17164.6|10
1609176000000|2020-12-28 17:20:00|17177.6|17166.6|17175.6|17164.6|17177.6|17166.6|17173.6|17162.6|16
1609176300000|2020-12-28 17:25:00|17176.6|17165.6|17176.6|17164.6|17177.6|17166.6|17175.6|17164.6|14
1609176600000|2020-12-28 17:30:00|17175.6|17165.6|17176.6|17165.6|17177.6|17166.6|17175.6|17164.6|73
1609176900000|2020-12-28 17:35:00|17177.6|17164.6|17177.6|17166.6|17178.6|17167.6|17176.6|17164.6|129
1609177200000|2020-12-28 17:40:00|17176.6|17165.6|17181.6|17170.6|17182.6|17170.6|17176.6|17165.6|78
1609177500000|2020-12-28 17:45:00|17180.6|17169.6|17175.6|17164.6|17180.6|17169.6|17175.6|17164.6|44
1609177800000|2020-12-28 17:50:00|17176.6|17165.6|17176.6|17165.6|17178.6|17167.6|17175.6|17163.6|11
1609178100000|2020-12-28 17:55:00|17175.6|17164.6|17169.6|17158.6|17176.6|17165.6|17169.6|17157.6|21
1609178400000|2020-12-28 18:00:00|17170.6|17159.6|17171.6|17157.6|17172.6|17160.6|17169.6|17156.6|31
1609178700000|2020-12-28 18:05:00|17172.6|17158.6|17169.6|17157.6|17172.6|17158.6|17168.6|17156.6|256
1609179000000|2020-12-28 18:10:00|17168.6|17156.6|17170.6|17158.6|17171.6|17158.6|17165.6|17153.6|66
1609179300000|2020-12-28 18:15:00|17171.6|17159.6|17173.6|17160.6|17173.6|17162.6|17170.6|17158.6|52
1609179600000|2020-12-28 18:20:00|17174.6|17159.6|17175.6|17163.6|17176.6|17165.6|17174.6|17159.6|10
1609179900000|2020-12-28 18:25:00|17174.6|17164.6|17176.6|17163.6|17176.6|17164.6|17172.6|17161.6|55
1609180200000|2020-12-28 18:30:00|17175.6|17164.6|17173.6|17161.6|17176.6|17164.6|17172.6|17161.6|26
1609180500000|2020-12-28 18:35:00|17174.6|17162.6|17173.6|17161.6|17176.6|17165.6|17173.6|17161.6|58
1609180800000|2020-12-28 18:40:00|17172.6|17160.6|17170.6|17158.6|17172.6|17160.6|17170.6|17158.6|17
1609181100000|2020-12-28 18:45:00|17169.6|17157.6|17169.6|17157.6|17170.6|17157.6|17167.6|17155.6|23
1609181400000|2020-12-28 18:50:00|17170.6|17159.6|17172.6|17160.6|17173.6|17161.6|17170.6|17158.6|18
1609181700000|2020-12-28 18:55:00|17173.6|17161.6|17170.6|17158.6|17174.6|17161.6|17170.6|17158.6|53
1609182000000|2020-12-28 19:00:00|17169.6|17157.6|17166.6|17155.6|17169.6|17157.6|17166.6|17154.6|109
1609182300000|2020-12-28 19:05:00||17154.6||17155.6||17155.6||17154.6|10
1609182600000|2020-12-28 19:10:00|17165.6|17154.6|17167.6|17156.6|17168.6|17157.6|17164.6|17153.6|61
1609182900000|2020-12-28 19:15:00|17169.6|17157.6|17172.6|17160.6|17173.6|17162.6|17168.6|17157.6|197
1609183200000|2020-12-28 19:20:00|17171.6|17161.6|17172.6|17161.6|17173.6|17161.6|17171.6|17160.6|33
1609183500000|2020-12-28 19:25:00|17173.6|17162.6|17173.6|17162.6|17173.6|17162.6|17172.6|17162.6|33
1609183800000|2020-12-28 19:30:00||17161.6||17161.6||17162.6||17161.6|10
1609184100000|2020-12-28 19:35:00|17175.6|17162.6|17173.6|17161.6|17175.6|17163.6|17172.6|17161.6|48
1609184400000|2020-12-28 19:40:00|17174.6|17162.6|17173.6|17163.6|17175.6|17164.6|17173.6|17161.6|3
1609184700000|2020-12-28 19:45:00|17173.1|17163.1|17174.6|17164.6|17175.1|17165.1|17172.1|17162.1|24
1609185000000|2020-12-28 19:50:00|17175.1|17165.1|17174.6|17164.6|17175.6|17165.6|17174.6|17164.6|8
1609185300000|2020-12-28 19:55:00|17174.1|17164.1|17176.1|17166.1|17176.1|17166.1|17174.1|17164.1|22
1609185600000|2020-12-28 20:00:00|17175.6|17165.6|17176.1|17166.1|17176.1|17166.1|17175.1|17165.1|21
1609185900000|2020-12-28 20:05:00|17176.6|17166.6|17175.6|17165.6|17177.1|17167.1|17174.6|17164.6|79
1609186200000|2020-12-28 20:10:00|17175.1|17165.1|17178.6|17168.6|17178.6|17168.6|17175.1|17165.1|155
1609186500000|2020-12-28 20:15:00|17178.1|17168.1|17173.6|17163.6|17178.1|17168.1|17173.1|17163.1|40
1609186800000|2020-12-28 20:20:00|17173.1|17163.1|17164.1|17154.1|17174.1|17164.1|17161.1|17151.1|324
1609187100000|2020-12-28 20:25:00|17163.6|17153.6|17162.1|17152.1|17166.1|17156.1|17161.1|17151.1|58
1609187400000|2020-12-28 20:30:00|17161.6|17151.6|17162.6|17152.6|17163.1|17153.1|17161.6|17151.6|6
1609187700000|2020-12-28 20:35:00|17162.1|17152.1|17165.6|17155.6|17166.1|17156.1|17162.1|17152.1|1
1609188000000|2020-12-28 20:40:00|17165.1|17155.1|17168.6|17158.6|17168.6|17158.6|17164.1|17154.1|3
1609188300000|2020-12-28 20:45:00|17168.1|17158.1|17171.1|17161.1|17171.6|17161.6|17167.6|17157.6|2
1609188600000|2020-12-28 20:50:00|17171.6|17161.6|17163.6|17153.6|17172.1|17162.1|17162.6|17152.6|284
1609188900000|2020-12-28 20:55:00|17164.1|17154.1|17165.6|17155.6|17166.6|17156.6|17162.6|17152.6|356
1609189200000|2020-12-28 21:00:00|17166.1|17156.1|17166.1|17156.1|17166.6|17156.6|17166.1|17156.1|7
1609189500000|2020-12-28 21:05:00|17165.6|17155.6|17165.1|17155.1|17165.6|17155.6|17165.1|17155.1|1
1609189800000|2020-12-28 21:10:00|17165.6|17155.6|17169.1|17159.1|17170.1|17160.1|17165.6|17155.6|17
1609190100000|2020-12-28 21:15:00|17174.7|17150.7|17174|17150|17176.8|17152.8|17173.9|17149.9|0
1609190400000|2020-12-28 21:20:00|17174.3|17150.3|17176.3|17152.3|17176.5|17152.5|17173.8|17149.8|0
1609190700000|2020-12-28 21:25:00|17177.4|17153.4|17176.3|17152.3|17177.4|17153.4|17176|17152|0
1609191000000|2020-12-28 21:30:00|17175.5|17151.5|17177.9|17153.9|17178.1|17154.1|17174.7|17150.7|0
1609191300000|2020-12-28 21:35:00|17178.8|17154.8|17177.1|17153.1|17178.8|17154.8|17177.1|17153.1|0
1609191600000|2020-12-28 21:40:00|17176.2|17152.2|17177.9|17153.9|17177.9|17153.9|17176.2|17152.2|0
1609191900000|2020-12-28 21:45:00|17177.1|17153.1|17176.2|17152.2|17177.9|17153.9|17175.3|17151.3|0
1609192200000|2020-12-28 21:50:00|17175.3|17151.3|17174.5|17150.5|17176.2|17152.2|17174.5|17150.5|0
1609192500000|2020-12-28 21:55:00|17175.3|17151.3|17168.8|17144.8|17175.3|17151.3|17167.1|17143.1|0
1609192800000|2020-12-28 22:00:00|17168.7|17144.7|17169.5|17145.5|17169.7|17145.7|17168.7|17144.7|0
1609193100000|2020-12-28 22:05:00|17169.8|17145.8|17169.5|17145.5|17169.9|17145.9|17169.3|17145.3|0
1609193400000|2020-12-28 22:10:00|17169.8|17145.8|17169.8|17145.8|17170|17146|17169.4|17145.4|0
1609193700000|2020-12-28 22:15:00|17170.2|17146.2|17170.3|17146.3|17170.3|17146.3|17169.5|17145.5|0
1609194000000|2020-12-28 22:20:00|17170|17146|17170.8|17146.8|17170.8|17146.8|17170|17146|0
1609194300000|2020-12-28 22:25:00|17171|17147|17171|17147|17171|17147|17170.6|17146.6|0
1609194900000|2020-12-28 22:35:00|17171.3|17147.3|17171.3|17147.3|17171.3|17147.3|17171.3|17147.3|0
1609195200000|2020-12-28 22:40:00|17171|17147|17170.7|17146.7|17171|17147|17170.2|17146.2|0
1609195500000|2020-12-28 22:45:00|17170.3|17146.3|17170.7|17146.7|17170.7|17146.7|17170.2|17146.2|0
1609195800000|2020-12-28 22:50:00|17170.2|17146.2|17183|17159|17183.8|17159.8|17169.1|17145.1|0
1609196100000|2020-12-28 22:55:00|17183.6|17159.6|17189.2|17165.2|17189.2|17165.2|17181.8|17157.8|0
1609196400000|2020-12-28 23:00:00|17192.7|17168.7|17192.3|17168.3|17193.2|17169.2|17187.5|17163.5|0
1609196700000|2020-12-28 23:05:00|17191.4|17167.4|17193.7|17169.7|17193.7|17169.7|17189.7|17165.7|0
1609197000000|2020-12-28 23:10:00|17192.9|17168.9|17193|17169|17193.8|17169.8|17192|17168|0
1609197300000|2020-12-28 23:15:00|17193.8|17169.8|17193|17169|17193.8|17169.8|17193|17169|0
1609197600000|2020-12-28 23:20:00|17193.8|17169.8|17194.6|17170.6|17194.7|17170.7|17193.7|17169.7|0
1609197900000|2020-12-28 23:25:00|17193.7|17169.7|17193.7|17169.7|17194.6|17170.6|17192.9|17168.9|0
1609198200000|2020-12-28 23:30:00|17194.6|17170.6|17194.6|17170.6|17195.4|17171.4|17192|17168|0
1609198500000|2020-12-28 23:35:00|17193.7|17169.7|17195.4|17171.4|17195.4|17171.4|17193.7|17169.7|0
1609198800000|2020-12-28 23:40:00|17195.8|17171.8|17198.5|17174.5|17198.5|17174.5|17195.8|17171.8|0
1609199100000|2020-12-28 23:45:00|17197.7|17173.7|17197|17173|17198.5|17174.5|17197|17173|0
1609199400000|2020-12-28 23:50:00|17197.9|17173.9|17197.9|17173.9|17197.9|17173.9|17197|17173|0
1609199700000|2020-12-28 23:55:00|17198.3|17174.3|17204.8|17180.8|17204.8|17180.8|17197.9|17173.9|0
1609200000000|2020-12-29 00:00:00|17205.7|17181.7|17204|17180|17209.2|17185.2|17202.3|17178.3|0
1609200300000|2020-12-29 00:05:00|17204.9|17180.9|17207.4|17183.4|17214.1|17190.1|17204.9|17180.9|0
1609200600000|2020-12-29 00:10:00|17208.2|17184.2|17209.1|17185.1|17210.8|17186.8|17207.4|17183.4|0
1609200900000|2020-12-29 00:15:00|17208.6|17184.6|17214.6|17190.6|17216.8|17192.8|17208.2|17184.2|0
1609201200000|2020-12-29 00:20:00|17214.9|17190.9|17217.9|17193.9|17231|17207|17213.4|17189.4|0
1609201500000|2020-12-29 00:25:00|17220.3|17196.3|17218.9|17194.9|17221.6|17197.6|17216.6|17192.6|0
1609201800000|2020-12-29 00:30:00|17219.1|17195.1|17216|17192|17219.5|17195.5|17216|17192|0
1609202100000|2020-12-29 00:35:00|17218.4|17194.4|17220.9|17196.9|17225.4|17201.4|17216|17192|0
1609202400000|2020-12-29 00:40:00|17222.1|17198.1|17217.5|17193.5|17222.9|17198.9|17217.5|17193.5|0
1609202700000|2020-12-29 00:45:00|17217.9|17193.9|17214.2|17190.2|17217.9|17193.9|17211.4|17187.4|0
1609203000000|2020-12-29 00:50:00|17214|17190|17211.4|17187.4|17214|17190|17207.2|17183.2|0
1609203300000|2020-12-29 00:55:00|17211.8|17187.8|17213.1|17189.1|17213.5|17189.5|17208.5|17184.5|0
1609203600000|2020-12-29 01:00:00|17210.7|17186.7|17213.8|17203.8|17222.8|17212.8|17201.8|17186.7|2628
1609203900000|2020-12-29 01:05:00|17214.3|17204.3|17198.8|17188.8|17214.3|17204.3|17196.8|17186.8|960
1609204200000|2020-12-29 01:10:00|17199.3|17189.3|17203.3|17193.3|17205.3|17195.3|17199.3|17189.3|4870
1609204500000|2020-12-29 01:15:00|17203.8|17193.8|17209.8|17199.8|17219.8|17209.8|17195.8|17185.8|1337
1609204800000|2020-12-29 01:20:00|17210.3|17200.3|17218.8|17208.8|17232.3|17222.3|17210.3|17200.3|2994
1609205100000|2020-12-29 01:25:00|17216.8|17206.8|17223.8|17213.8|17223.8|17213.8|17200.8|17190.8|3752
1609205400000|2020-12-29 01:30:00|17227.3|17217.3|17187.3|17177.3|17249.3|17239.3|17168.8|17158.8|10432
1609205700000|2020-12-29 01:35:00|17188.8|17178.8|17186.8|17176.8|17212.3|17202.3|17165.8|17155.8|5345
1609206000000|2020-12-29 01:40:00|17187.3|17177.3|17198.3|17188.3|17198.3|17188.3|17146.3|17136.3|5075
1609206300000|2020-12-29 01:45:00|17199.3|17189.3|17184.3|17174.3|17242.3|17232.3|17181.3|17171.3|5456
1609206600000|2020-12-29 01:50:00|17185.3|17175.3|17168.3|17158.3|17190.3|17180.3|17157.3|17147.3|5476
1609206900000|2020-12-29 01:55:00|17165.3|17155.3|17128.3|17118.3|17170.3|17160.3|17123.3|17113.3|4201
1609207200000|2020-12-29 02:00:00|17127.3|17117.3|17103.3|17093.3|17130.3|17120.3|17097.3|17087.3|4806
1609207500000|2020-12-29 02:05:00|17104.3|17094.3|17109.3|17099.3|17114.3|17104.3|17087.3|17077.3|5211
1609207800000|2020-12-29 02:10:00|17110.3|17100.3|17102.3|17092.3|17119.3|17109.3|17095.3|17085.3|3162
1609208100000|2020-12-29 02:15:00|17103.3|17093.3|17116.3|17106.3|17130.3|17120.3|17096.3|17086.3|3340
1609208400000|2020-12-29 02:20:00|17115.3|17105.3|17122.3|17112.3|17130.3|17120.3|17100.3|17090.3|3442
1609208700000|2020-12-29 02:25:00|17125.3|17115.3|17134.3|17124.3|17137.3|17127.3|17119.3|17109.3|2517
1609209000000|2020-12-29 02:30:00|17131.3|17121.3|17130.3|17120.3|17153.3|17143.3|17125.3|17115.3|3145
1609209300000|2020-12-29 02:35:00|17131.3|17121.3|17144.3|17134.3|17144.3|17134.3|17129.3|17119.3|2039
1609209600000|2020-12-29 02:40:00|17142.3|17132.3|17151.3|17141.3|17152.3|17142.3|17136.3|17126.3|2729
1609209900000|2020-12-29 02:45:00|17149.3|17139.3|17130.3|17120.3|17164.3|17154.3|17129.3|17119.3|4095
1609210200000|2020-12-29 02:50:00|17131.3|17121.3|17142.3|17132.3|17148.3|17138.3|17127.3|17117.3|2469
1609210500000|2020-12-29 02:55:00|17143.3|17133.3|17144.3|17134.3|17152.3|17142.3|17128.3|17118.3|2689
1609210800000|2020-12-29 03:00:00|17143.3|17133.3|17154.3|17144.3|17160.3|17150.3|17142.3|17132.3|1859
1609211100000|2020-12-29 03:05:00|17152.3|17142.3|17138.3|17128.3|17169.3|17159.3|17138.3|17128.3|4081
1609211400000|2020-12-29 03:10:00|17136.3|17126.3|17112.3|17102.3|17138.3|17128.3|17112.3|17102.3|2898
1609211700000|2020-12-29 03:15:00|17111.3|17101.3|17078.3|17068.3|17113.3|17103.3|17074.3|17064.3|2789
1609212000000|2020-12-29 03:20:00|17076.3|17066.3|17072.3|17062.3|17089.3|17079.3|17068.3|17058.3|1812
1609212300000|2020-12-29 03:25:00|17073.3|17063.3|17084.3|17074.3|17094.3|17084.3|17070.3|17060.3|2504
1609212600000|2020-12-29 03:30:00|17083.3|17073.3|17087.3|17077.3|17090.3|17080.3|17080.3|17070.3|2862
1609212900000|2020-12-29 03:35:00|17085.3|17075.3|17080.3|17070.3|17088.3|17078.3|17079.3|17069.3|1234
1609213200000|2020-12-29 03:40:00|17079.3|17069.3|17079.3|17069.3|17082.3|17072.3|17076.3|17066.3|1550
1609213500000|2020-12-29 03:45:00|17080.3|17070.3|17083.3|17073.3|17088.3|17078.3|17078.3|17068.3|1249
1609213800000|2020-12-29 03:50:00|17082.3|17072.3|17086.3|17076.3|17088.3|17078.3|17082.3|17072.3|1277
1609214100000|2020-12-29 03:55:00|17085.3|17075.3|17085.3|17075.3|17086.3|17076.3|17084.3|17074.3|900
1609214400000|2020-12-29 04:00:00|17084.3|17074.3|17084.3|17074.3|17085.3|17075.3|17079.3|17069.3|1230
1609214700000|2020-12-29 04:05:00|17083.3|17073.3|17083.3|17073.3|17085.3|17075.3|17083.3|17073.3|1131
1609215000000|2020-12-29 04:10:00|17082.3|17072.3|17079.3|17069.3|17086.3|17076.3|17078.3|17068.3|1007
1609215300000|2020-12-29 04:15:00|17080.3|17070.3|17081.3|17071.3|17082.3|17072.3|17078.3|17068.3|1007
1609215600000|2020-12-29 04:20:00|17079.3|17069.3|17075.3|17065.3|17079.3|17069.3|17073.3|17063.3|1473
1609215900000|2020-12-29 04:25:00|17077.3|17067.3|17075.3|17065.3|17077.3|17067.3|17073.3|17063.3|2633
1609216200000|2020-12-29 04:30:00|17074.3|17064.3|17075.3|17065.3|17079.3|17069.3|17074.3|17064.3|1354
1609216500000|2020-12-29 04:35:00|17074.3|17064.3|17073.3|17063.3|17076.3|17066.3|17072.3|17062.3|1294
1609216800000|2020-12-29 04:40:00|17074.3|17064.3|17075.3|17065.3|17075.3|17065.3|17072.3|17062.3|1192
1609217100000|2020-12-29 04:45:00|17074.3|17064.3|17075.3|17065.3|17077.3|17067.3|17073.3|17063.3|1478
1609217400000|2020-12-29 04:50:00|17076.3|17066.3|17074.3|17064.3|17078.3|17068.3|17072.3|17062.3|2027
1609217700000|2020-12-29 04:55:00|17073.3|17063.3|17077.3|17067.3|17079.3|17069.3|17073.3|17063.3|2188
1609218000000|2020-12-29 05:00:00|17080.3|17070.3|17085.3|17075.3|17093.3|17083.3|17076.3|17066.3|4082
1609218300000|2020-12-29 05:05:00|17083.3|17073.3|17101.3|17091.3|17110.3|17100.3|17076.3|17066.3|2217
1609218600000|2020-12-29 05:10:00|17099.3|17089.3|17096.3|17086.3|17112.3|17102.3|17085.3|17075.3|2024
1609218900000|2020-12-29 05:15:00|17095.3|17085.3|17087.3|17077.3|17098.3|17088.3|17082.3|17072.3|1908
1609219200000|2020-12-29 05:20:00|17088.3|17078.3|17100.3|17090.3|17114.3|17104.3|17087.3|17077.3|2521
1609219500000|2020-12-29 05:25:00|17098.3|17088.3|17110.3|17100.3|17113.3|17103.3|17098.3|17088.3|1589
1609219800000|2020-12-29 05:30:00|17109.3|17099.3|17103.3|17093.3|17115.3|17105.3|17085.3|17075.3|3736
1609220100000|2020-12-29 05:35:00|17102.3|17092.3|17109.3|17099.3|17114.3|17104.3|17099.3|17089.3|2050
1609220400000|2020-12-29 05:40:00|17110.3|17100.3|17103.3|17093.3|17115.3|17105.3|17097.3|17087.3|2235
1609220700000|2020-12-29 05:45:00|17102.3|17092.3|17092.3|17082.3|17103.3|17093.3|17089.3|17079.3|2894
1609221000000|2020-12-29 05:50:00|17094.3|17084.3|17100.3|17090.3|17106.3|17096.3|17093.3|17083.3|2873
1609221300000|2020-12-29 05:55:00|17098.3|17088.3|17100.3|17090.3|17106.3|17096.3|17087.3|17077.3|2255
1609221600000|2020-12-29 06:00:00|17098.3|17088.3|17066.3|17056.3|17102.3|17092.3|17066.3|17056.3|2411
1609221900000|2020-12-29 06:05:00|17067.3|17057.3|17073.3|17063.3|17089.3|17079.3|17063.3|17053.3|2476
1609222200000|2020-12-29 06:10:00|17072.3|17062.3|17086.3|17076.3|17088.3|17078.3|17066.3|17056.3|2880
1609222500000|2020-12-29 06:15:00|17088.3|17078.3|17089.3|17079.3|17096.3|17086.3|17081.3|17071.3|2194
1609222800000|2020-12-29 06:20:00|17087.3|17077.3|17095.3|17085.3|17102.3|17092.3|17084.3|17074.3|1740
1609223100000|2020-12-29 06:25:00|17093.3|17083.3|17086.3|17076.3|17096.3|17086.3|17081.3|17071.3|1542
1609223400000|2020-12-29 06:30:00|17085.3|17075.3|17087.3|17077.3|17103.3|17093.3|17085.3|17075.3|2696
1609223700000|2020-12-29 06:35:00|17090.3|17080.3|17082.3|17072.3|17091.3|17081.3|17071.3|17061.3|2567
1609224000000|2020-12-29 06:40:00|17081.3|17071.3|17098.3|17088.3|17098.3|17088.3|17073.3|17063.3|2374
1609224300000|2020-12-29 06:45:00|17099.3|17089.3|17104.3|17094.3|17105.3|17095.3|17094.3|17084.3|3387
1609224600000|2020-12-29 06:50:00|17105.3|17095.3|17091.3|17081.3|17105.3|17095.3|17083.3|17073.3|3249
1609224900000|2020-12-29 06:55:00|17092.3|17082.3|17093.3|17083.3|17101.3|17091.3|17081.3|17071.3|4737
1609225200000|2020-12-29 07:00:00|17094.3|17084.3|17102.3|17092.3|17105.3|17095.3|17090.3|17080.3|1264
1609225500000|2020-12-29 07:05:00|17101.3|17091.3|17106.3|17096.3|17106.3|17096.3|17099.3|17089.3|1932
1609225800000|2020-12-29 07:10:00|17105.3|17095.3|17101.3|17091.3|17107.3|17097.3|17100.3|17090.3|720
1609226100000|2020-12-29 07:15:00|17100.3|17090.3|17099.3|17089.3|17106.3|17096.3|17097.3|17087.3|574
1609226400000|2020-12-29 07:20:00|17101.3|17091.3|17100.3|17090.3|17101.3|17091.3|17096.3|17086.3|607
1609226700000|2020-12-29 07:25:00|17098.3|17088.3|17104.3|17094.3|17104.3|17094.3|17096.3|17086.3|590
1609227000000|2020-12-29 07:30:00|17103.3|17093.3|17106.3|17096.3|17109.3|17099.3|17102.3|17092.3|951
1609227300000|2020-12-29 07:35:00|17105.3|17095.3|17104.3|17094.3|17105.3|17095.3|17098.3|17088.3|741
1609227600000|2020-12-29 07:40:00|17102.3|17092.3|17104.3|17094.3|17107.3|17097.3|17099.3|17089.3|759
1609227900000|2020-12-29 07:45:00|17103.3|17093.3|17109.3|17099.3|17110.3|17100.3|17100.3|17090.3|842
1609228200000|2020-12-29 07:50:00|17106.3|17096.3|17114.3|17104.3|17118.3|17108.3|17106.3|17096.3|1103
1609228500000|2020-12-29 07:55:00|17113.3|17103.3|17106.3|17096.3|17113.3|17103.3|17106.3|17096.3|625
1609228800000|2020-12-29 08:00:00|17108.3|17097.3|17108.3|17096.3|17118.3|17106.3|17106.3|17094.3|1022
1609229100000|2020-12-29 08:05:00|17109.3|17095.3|17114.3|17103.3|17115.3|17104.3|17107.3|17095.3|174
1609229400000|2020-12-29 08:10:00|17115.3|17100.3|17115.3|17104.3|17116.3|17105.3|17110.3|17099.3|113
1609229700000|2020-12-29 08:15:00|17116.3|17103.3|17112.3|17100.3|17118.3|17106.3|17112.3|17099.3|245
1609230000000|2020-12-29 08:20:00|17111.3|17101.3|17108.3|17096.3|17113.3|17101.3|17104.3|17093.3|352
1609230300000|2020-12-29 08:25:00|17107.3|17095.3|17116.3|17099.3|17118.3|17107.3|17107.3|17095.3|575
1609230600000|2020-12-29 08:30:00|17117.7|17093.7|17121.4|17097.4|17121.4|17097.4|17112.5|17088.5|0
1609230900000|2020-12-29 08:35:00|17121.8|17097.8|17130.7|17106.7|17142.1|17118.1|17121.4|17097.4|281
1609231200000|2020-12-29 08:40:00|17130.3|17106.3|17130.7|17106.7|17133.9|17109.9|17125|17101|0
1609231500000|2020-12-29 08:45:00|17130.9|17106.9|17142|17118|17144.4|17120.4|17127.9|17103.9|0
1609231800000|2020-12-29 08:50:00|17141.6|17117.6|17134.3|17110.3|17141.9|17117.9|17134.3|17110.3|0
1609232100000|2020-12-29 08:55:00|17134|17110|17118.9|17094.9|17134|17110|17118.9|17094.9|0
1609232400000|2020-12-29 09:00:00|17121.3|17106.3|17119.3|17107.3|17121.3|17110.3|17114.3|17100.3|302
1609232700000|2020-12-29 09:05:00|17120.3|17108.3|17117.3|17105.3|17123.3|17111.3|17116.3|17105.3|103
1609233000000|2020-12-29 09:10:00|17116.3|17104.3|17115.3|17102.3|17118.3|17104.3|17114.3|17102.3|50
1609233300000|2020-12-29 09:15:00|17114.3|17103.3|17120.3|17108.3|17121.3|17109.3|17113.3|17101.3|93
1609233600000|2020-12-29 09:20:00|17121.3|17107.3|17119.3|17106.3|17121.3|17108.3|17115.3|17104.3|111
1609233900000|2020-12-29 09:25:00|17118.3|17107.3|17118.3|17106.3|17119.3|17107.3|17116.3|17104.3|37
1609234200000|2020-12-29 09:30:00|17117.3|17105.3|17118.3|17105.3|17119.3|17107.3|17116.3|17105.3|28
1609234500000|2020-12-29 09:35:00|17116.3|17106.3|17118.3|17105.3|17119.3|17108.3|17116.3|17105.3|15
1609234800000|2020-12-29 09:40:00|17116.3|17106.3|17118.3|17106.3|17120.3|17107.3|17115.3|17104.3|99
1609235100000|2020-12-29 09:45:00|17117.3|17105.3|17118.3|17106.3|17119.3|17108.3|17115.3|17104.3|44
1609235400000|2020-12-29 09:50:00|17117.3|17105.3|17117.3|17104.3|17119.3|17108.3|17115.3|17104.3|61
1609235700000|2020-12-29 09:55:00|17119.3|17107.3|17116.3|17105.3|17119.3|17107.3|17115.3|17104.3|68
1609236000000|2020-12-29 10:00:00|17117.3|17104.3|17117.3|17104.3|17118.3|17106.3|17116.3|17103.3|173
1609236300000|2020-12-29 10:05:00|17116.3|17105.3|17115.3|17103.3|17116.3|17105.3|17113.3|17102.3|78
1609236600000|2020-12-29 10:10:00|17114.3|17102.3|17116.3|17103.3|17116.3|17105.3|17113.3|17102.3|47
1609236900000|2020-12-29 10:15:00|17115.3|17102.3|17115.3|17103.3|17115.3|17104.3|17114.3|17102.3|101
1609237200000|2020-12-29 10:20:00|17114.3|17104.3|17118.3|17105.3|17118.3|17106.3|17114.3|17103.3|105
1609237500000|2020-12-29 10:25:00|17117.3|17104.3|17118.3|17106.3|17118.3|17107.3|17116.3|17104.3|132
1609237800000|2020-12-29 10:30:00|17117.3|17105.3|17117.3|17105.3|17118.3|17107.3|17115.3|17104.3|52
1609238100000|2020-12-29 10:35:00|17116.3|17104.3|17116.3|17104.3|17118.3|17106.3|17115.3|17103.3|188
1609238400000|2020-12-29 10:40:00|17115.3|17105.3|17111.3|17100.3|17115.3|17105.3|17109.3|17098.3|350
1609238700000|2020-12-29 10:45:00|17110.3|17099.3|17109.3|17098.3|17111.3|17100.3|17109.3|17098.3|101
1609239000000|2020-12-29 10:50:00|17108.3|17097.3|17109.3|17098.3|17111.3|17100.3|17108.3|17097.3|196
1609239300000|2020-12-29 10:55:00|17112.3|17097.3|17110.3|17099.3|17114.3|17103.3|17109.3|17097.3|363
1609239600000|2020-12-29 11:00:00|17111.3|17100.3|17111.3|17100.3|17113.3|17102.3|17109.3|17098.3|106
1609239900000|2020-12-29 11:05:00|17110.3|17099.3|17112.3|17101.3|17112.3|17101.3|17109.3|17098.3|92
1609240200000|2020-12-29 11:10:00|17111.3|17100.3|17112.3|17101.3|17114.3|17103.3|17111.3|17100.3|260
1609240500000|2020-12-29 11:15:00|17113.3|17102.3|17111.3|17100.3|17114.3|17103.3|17109.3|17098.3|70
1609240800000|2020-12-29 11:20:00|17110.3|17099.3|17104.3|17093.3|17112.3|17100.3|17104.3|17093.3|214
1609241100000|2020-12-29 11:25:00|17103.3|17092.3|17103.3|17092.3|17106.3|17095.3|17103.3|17092.3|93
1609241400000|2020-12-29 11:30:00|17104.3|17091.3|17103.3|17092.3|17104.3|17093.3|17102.3|17091.3|76
1609241700000|2020-12-29 11:35:00|17104.3|17093.3|17105.3|17094.3|17109.3|17098.3|17102.3|17091.3|159
1609242000000|2020-12-29 11:40:00|17106.3|17095.3|17106.3|17095.3|17108.3|17097.3|17105.3|17093.3|72
1609242300000|2020-12-29 11:45:00|17105.3|17094.3|17107.3|17095.3|17108.3|17097.3|17105.3|17094.3|134
1609242600000|2020-12-29 11:50:00|17106.3|17096.3|17105.3|17094.3|17107.3|17096.3|17103.3|17092.3|104
1609242900000|2020-12-29 11:55:00|17104.3|17093.3|17107.3|17096.3|17108.3|17097.3|17104.3|17092.3|163
1609243200000|2020-12-29 12:00:00|17109.3|17098.3|17109.3|17098.3|17110.3|17099.3|17107.3|17096.3|101
1609243500000|2020-12-29 12:05:00|17108.3|17097.3|17111.3|17100.3|17113.3|17102.3|17108.3|17096.3|167
1609243800000|2020-12-29 12:10:00|17112.3|17101.3|17113.3|17102.3|17113.3|17102.3|17110.3|17099.3|100
1609244100000|2020-12-29 12:15:00|17112.3|17101.3|17114.3|17103.3|17114.3|17103.3|17111.3|17100.3|42
1609244400000|2020-12-29 12:20:00|17113.3|17102.3|17116.3|17104.3|17117.3|17106.3|17113.3|17102.3|68
1609244700000|2020-12-29 12:25:00|17115.3|17105.3|17113.3|17102.3|17116.3|17105.3|17113.3|17102.3|119
1609245000000|2020-12-29 12:30:00|17114.3|17103.3|17114.3|17103.3|17115.3|17104.3|17113.3|17102.3|21
1609245300000|2020-12-29 12:35:00|17113.3|17102.3|17113.3|17102.3|17114.3|17103.3|17113.3|17102.3|26
1609245600000|2020-12-29 12:40:00|17112.3|17101.3|17110.3|17099.3|17113.3|17102.3|17110.3|17098.3|44
1609245900000|2020-12-29 12:45:00|17111.3|17100.3|17111.3|17100.3|17113.3|17102.3|17110.3|17099.3|79
1609246200000|2020-12-29 12:50:00|17112.3|17099.3|17110.3|17099.3|17112.3|17101.3|17110.3|17099.3|26
1609246500000|2020-12-29 12:55:00|17111.3|17100.3|17113.3|17101.3|17113.3|17102.3|17110.3|17099.3|24
1609246800000|2020-12-29 13:00:00|17112.3|17102.3|17113.3|17101.3|17114.3|17102.3|17112.3|17101.3|25
1609247100000|2020-12-29 13:05:00|17114.3|17102.3|17110.3|17099.3|17114.3|17102.3|17110.3|17099.3|108
1609247400000|2020-12-29 13:10:00|17109.3|17098.3|17110.3|17098.3|17110.3|17098.3|17107.3|17096.3|116
1609247700000|2020-12-29 13:15:00|17109.3|17099.3|17109.3|17098.3|17110.3|17099.3|17108.3|17097.3|80
1609248000000|2020-12-29 13:20:00|17108.3|17097.3|17108.3|17097.3|17110.3|17099.3|17107.3|17096.3|55
1609248300000|2020-12-29 13:25:00|17109.3|17098.3|17106.3|17095.3|17109.3|17098.3|17106.3|17095.3|53
1609248600000|2020-12-29 13:30:00|17107.3|17094.3|17097.3|17086.3|17107.3|17094.3|17097.3|17086.3|693
1609248900000|2020-12-29 13:35:00|17096.3|17085.3|17082.3|17071.3|17098.3|17086.3|17082.3|17071.3|1189
1609249200000|2020-12-29 13:40:00|17083.3|17070.3|17091.3|17080.3|17095.3|17083.3|17083.3|17070.3|252
1609249500000|2020-12-29 13:45:00|17090.3|17079.3|17096.3|17085.3|17097.3|17085.3|17090.3|17079.3|54
1609249800000|2020-12-29 13:50:00|17095.3|17084.3|17104.3|17093.3|17105.3|17094.3|17095.3|17084.3|115
1609250100000|2020-12-29 13:55:00|17102.3|17092.3|17104.3|17093.3|17106.3|17095.3|17101.3|17090.3|241
1609250400000|2020-12-29 14:00:00|17105.3|17092.3|17105.3|17093.3|17106.3|17095.3|17103.3|17091.3|111
1609250700000|2020-12-29 14:05:00|17106.3|17094.3|17104.3|17093.3|17107.3|17096.3|17104.3|17093.3|28
1609251000000|2020-12-29 14:10:00|17105.3|17094.3|17102.3|17091.3|17105.3|17094.3|17101.3|17090.3|69
1609251300000|2020-12-29 14:15:00|17103.3|17092.3|17103.3|17092.3|17103.3|17092.3|17100.3|17089.3|244
1609251600000|2020-12-29 14:20:00|17104.3|17093.3|17101.3|17090.3|17104.3|17093.3|17098.3|17087.3|113
1609251900000|2020-12-29 14:25:00|17102.3|17091.3|17101.3|17090.3|17103.3|17092.3|17101.3|17089.3|51
1609252200000|2020-12-29 14:30:00|17102.3|17091.3|17118.3|17106.3|17120.3|17109.3|17097.3|17085.3|555
1609252500000|2020-12-29 14:35:00|17117.3|17105.3|17114.3|17103.3|17119.3|17108.3|17108.3|17097.3|440
1609252800000|2020-12-29 14:40:00|17115.3|17104.3|17113.3|17101.3|17118.3|17107.3|17112.3|17101.3|347
1609253100000|2020-12-29 14:45:00|17114.3|17102.3|17114.3|17102.3|17115.3|17104.3|17110.3|17099.3|235
1609253400000|2020-12-29 14:50:00|17113.3|17099.3|17109.3|17098.3|17114.3|17103.3|17107.3|17096.3|402
1609253700000|2020-12-29 14:55:00|17108.3|17097.3|17094.3|17083.3|17108.3|17097.3|17087.3|17076.3|597
1609254000000|2020-12-29 15:00:00|17093.3|17082.3|17099.3|17087.3|17099.3|17088.3|17092.3|17081.3|559
1609254300000|2020-12-29 15:05:00|17098.3|17088.3|17099.3|17087.3|17100.3|17089.3|17094.3|17082.3|307
1609254600000|2020-12-29 15:10:00|17098.3|17086.3|17085.3|17074.3|17100.3|17089.3|17083.3|17072.3|608
1609254900000|2020-12-29 15:15:00|17086.3|17075.3|17099.3|17088.3|17099.3|17088.3|17084.3|17073.3|402
1609255200000|2020-12-29 15:20:00|17098.3|17087.3|17107.3|17095.3|17107.3|17096.3|17098.3|17086.3|131
1609255500000|2020-12-29 15:25:00|17106.3|17096.3|17101.3|17089.3|17107.3|17096.3|17100.3|17089.3|160
1609255800000|2020-12-29 15:30:00|17102.3|17090.3|17106.3|17094.3|17108.3|17097.3|17099.3|17088.3|125
1609256100000|2020-12-29 15:35:00|17105.3|17095.3|17109.3|17098.3|17114.3|17103.3|17102.3|17091.3|312
1609256400000|2020-12-29 15:40:00|17110.3|17097.3|17105.3|17094.3|17110.3|17098.3|17104.3|17093.3|368
1609256700000|2020-12-29 15:45:00|17106.3|17093.3|17106.3|17095.3|17110.3|17099.3|17101.3|17090.3|366
1609257000000|2020-12-29 15:50:00|17105.3|17094.3|17106.3|17095.3|17108.3|17097.3|17102.3|17091.3|94
1609257300000|2020-12-29 15:55:00|17107.3|17096.3|17112.3|17101.3|17114.3|17102.3|17106.3|17095.3|273
1609257600000|2020-12-29 16:00:00|17111.3|17100.3|17104.3|17092.3|17112.3|17101.3|17103.3|17092.3|88
1609257900000|2020-12-29 16:05:00|17103.3|17093.3|17108.3|17097.3|17109.3|17098.3|17102.3|17091.3|125
1609258200000|2020-12-29 16:10:00|17109.3|17098.3|17099.3|17088.3|17110.3|17099.3|17098.3|17087.3|195
1609258500000|2020-12-29 16:15:00|17100.3|17089.3|17092.3|17080.3|17101.3|17090.3|17089.3|17078.3|245
1609258800000|2020-12-29 16:20:00|17091.3|17081.3|17100.3|17088.3|17101.3|17089.3|17077.3|17066.3|958
1609259100000|2020-12-29 16:25:00|17101.3|17089.3|17101.3|17090.3|17104.3|17092.3|17096.3|17085.3|466
1609259400000|2020-12-29 16:30:00|17102.3|17091.3|17102.3|17091.3|17106.3|17095.3|17101.3|17090.3|109
1609259700000|2020-12-29 16:35:00|17103.3|17089.3|17104.3|17092.3|17106.3|17095.3|17098.3|17087.3|251
1609260000000|2020-12-29 16:40:00|17103.3|17093.3|17098.3|17087.3|17104.3|17093.3|17091.3|17080.3|509
1609260300000|2020-12-29 16:45:00|17099.3|17088.3|17097.3|17085.3|17100.3|17089.3|17096.3|17085.3|212
1609260600000|2020-12-29 16:50:00|17098.3|17086.3|17096.3|17084.3|17101.3|17090.3|17095.3|17084.3|234
1609260900000|2020-12-29 16:55:00|17095.3|17085.3|17098.3|17087.3|17100.3|17089.3|17094.3|17083.3|121
1609261200000|2020-12-29 17:00:00|17097.3|17086.3|17095.3|17084.3|17100.3|17088.3|17092.3|17081.3|184
1609261500000|2020-12-29 17:05:00|17096.3|17085.3|17097.3|17086.3|17097.3|17086.3|17092.3|17081.3|114
1609261800000|2020-12-29 17:10:00|17096.3|17085.3|17097.3|17085.3|17100.3|17088.3|17095.3|17084.3|167
1609262100000|2020-12-29 17:15:00|17096.3|17084.3|17097.3|17086.3|17102.3|17090.3|17095.3|17084.3|72
1609262400000|2020-12-29 17:20:00|17096.3|17085.3|17092.3|17081.3|17097.3|17085.3|17091.3|17080.3|330
1609262700000|2020-12-29 17:25:00|17091.3|17080.3|17095.3|17083.3|17097.3|17086.3|17091.3|17079.3|52
1609263000000|2020-12-29 17:30:00|17094.3|17084.3|17092.3|17081.3|17094.3|17084.3|17089.3|17078.3|92
1609263300000|2020-12-29 17:35:00|17093.3|17082.3|17089.3|17078.3|17094.3|17083.3|17089.3|17078.3|77
1609263600000|2020-12-29 17:40:00|17090.3|17079.3|17091.3|17080.3|17094.3|17083.3|17088.3|17077.3|114
1609263900000|2020-12-29 17:45:00|17090.3|17079.3|17087.3|17076.3|17091.3|17080.3|17085.3|17074.3|129
1609264200000|2020-12-29 17:50:00|17086.3|17075.3|17089.3|17078.3|17089.3|17078.3|17085.3|17074.3|140
1609264500000|2020-12-29 17:55:00|17090.3|17077.3|17097.3|17084.3|17097.3|17084.3|17089.3|17077.3|63
1609264800000|2020-12-29 18:00:00|17096.3|17085.3|17094.3|17082.3|17097.3|17085.3|17094.3|17082.3|62
1609265100000|2020-12-29 18:05:00|17095.3|17083.3|17096.3|17085.3|17097.3|17085.3|17092.3|17081.3|48
1609265400000|2020-12-29 18:10:00|17097.3|17084.3|17099.3|17087.3|17099.3|17087.3|17095.3|17083.3|101
1609265700000|2020-12-29 18:15:00|17098.3|17088.3|17099.3|17087.3|17100.3|17089.3|17098.3|17086.3|48
1609266000000|2020-12-29 18:20:00|17098.3|17086.3|17102.3|17091.3|17102.3|17091.3|17098.3|17086.3|105
1609266300000|2020-12-29 18:25:00|17103.3|17090.3|17106.3|17095.3|17107.3|17095.3|17103.3|17090.3|104
1609266600000|2020-12-29 18:30:00|17105.3|17093.3|17107.3|17095.3|17107.3|17096.3|17105.3|17093.3|47
1609266900000|2020-12-29 18:35:00|17106.3|17096.3|17106.3|17094.3|17107.3|17096.3|17105.3|17093.3|38
1609267200000|2020-12-29 18:40:00|17107.3|17095.3|17106.3|17094.3|17107.3|17096.3|17105.3|17093.3|32
1609267500000|2020-12-29 18:45:00|17105.3|17093.3|17108.3|17096.3|17108.3|17096.3|17105.3|17093.3|14
1609267800000|2020-12-29 18:50:00|17109.3|17097.3|17112.3|17100.3|17112.3|17100.3|17108.3|17096.3|113
1609268100000|2020-12-29 18:55:00|17111.3|17098.3|17110.3|17099.3|17112.3|17100.3|17109.3|17098.3|85
1609268400000|2020-12-29 19:00:00|17111.3|17098.3|17111.3|17099.3|17112.3|17099.3|17107.3|17096.3|72
1609268700000|2020-12-29 19:05:00|17112.3|17100.3|17111.3|17099.3|17112.3|17101.3|17111.3|17099.3|92
1609269000000|2020-12-29 19:10:00|17112.3|17100.3|17110.3|17098.3|17112.3|17100.3|17110.3|17098.3|57
1609269300000|2020-12-29 19:15:00|17111.3|17099.3|17111.3|17099.3|17111.3|17100.3|17110.3|17098.3|36
1609269600000|2020-12-29 19:20:00|17110.3|17101.3|17113.3|17102.3|17113.3|17102.3|17110.3|17100.3|13
1609269900000|2020-12-29 19:25:00|17114.3|17101.3|17112.3|17100.3|17114.3|17103.3|17111.3|17100.3|183
1609270200000|2020-12-29 19:30:00|17111.3|17101.3|17112.3|17100.3|17112.3|17101.3|17111.3|17100.3|12
1609270500000|2020-12-29 19:35:00|17111.3|17099.3|17112.3|17100.3|17112.3|17100.3|17110.3|17099.3|85
1609270800000|2020-12-29 19:40:00|17113.3|17101.3|17111.3|17101.3|17113.3|17101.3|17111.3|17101.3|5
1609271100000|2020-12-29 19:45:00|17110.8|17100.8|17109.3|17099.3|17111.3|17101.3|17108.8|17098.8|15
1609271400000|2020-12-29 19:50:00|17109.8|17099.8|17111.3|17101.3|17111.3|17101.3|17109.8|17099.8|4
1609271700000|2020-12-29 19:55:00|17111.8|17101.8|17112.3|17102.3|17112.3|17102.3|17111.8|17101.8|2
1609272000000|2020-12-29 20:00:00|17112.8|17102.8|17113.3|17103.3|17113.3|17103.3|17111.8|17101.8|51
1609272300000|2020-12-29 20:05:00|17112.8|17102.8|17113.3|17103.3|17113.3|17103.3|17111.3|17101.3|97
1609272600000|2020-12-29 20:10:00|17113.8|17103.8|17115.3|17105.3|17115.3|17105.3|17113.8|17103.8|66
1609272900000|2020-12-29 20:15:00|17114.8|17104.8|17116.3|17106.3|17116.8|17106.8|17114.8|17104.8|67
1609273200000|2020-12-29 20:20:00|17116.8|17106.8|17119.3|17109.3|17119.3|17109.3|17116.3|17106.3|49
1609273500000|2020-12-29 20:25:00|17118.8|17108.8|17117.8|17107.8|17119.3|17109.3|17117.8|17107.8|103
1609273800000|2020-12-29 20:30:00|17117.3|17107.3|17118.8|17108.8|17118.8|17108.8|17117.3|17107.3|60
1609274100000|2020-12-29 20:35:00|17117.3|17107.3|17118.3|17108.3|17119.8|17109.8|17117.3|17107.3|107
1609274400000|2020-12-29 20:40:00|17118.8|17108.8|17118.8|17108.8|17119.8|17109.8|17117.8|17107.8|138
1609274700000|2020-12-29 20:45:00|17118.3|17108.3|17120.3|17110.3|17120.8|17110.8|17118.3|17108.3|77
1609275000000|2020-12-29 20:50:00|17120.8|17110.8|17118.8|17108.8|17120.8|17110.8|17118.3|17108.3|22
1609275300000|2020-12-29 20:55:00|17119.3|17109.3|17119.8|17109.8|17120.8|17110.8|17117.3|17107.3|127
1609275600000|2020-12-29 21:00:00|17120.3|17110.3|17119.3|17109.3|17120.3|17110.3|17118.8|17108.8|133
1609275900000|2020-12-29 21:05:00|17119.8|17109.8|17119.8|17109.8|17119.8|17109.8|17119.3|17109.3|24
1609276200000|2020-12-29 21:10:00|17120.8|17110.8|17121.8|17111.8|17122.3|17112.3|17120.8|17110.8|96
1609276500000|2020-12-29 21:15:00|17130|17106|17128.7|17104.7|17130.1|17106.1|17128.4|17104.4|0
1609276800000|2020-12-29 21:20:00|17128.4|17104.4|17128.5|17104.5|17128.6|17104.6|17128.1|17104.1|0
1609277100000|2020-12-29 21:25:00|17128.6|17104.6|17128.9|17104.9|17129.2|17105.2|17128.4|17104.4|0
1609277400000|2020-12-29 21:30:00|17130.1|17106.1|17123.9|17099.9|17132.7|17108.7|17123.9|17099.9|0
1609277700000|2020-12-29 21:35:00|17124.8|17100.8|17125.6|17101.6|17127.4|17103.4|17123.9|17099.9|0
1609278000000|2020-12-29 21:40:00|17126.5|17102.5|17123.1|17099.1|17126.5|17102.5|17121.3|17097.3|0
1609278300000|2020-12-29 21:45:00|17123.9|17099.9|17122.2|17098.2|17123.9|17099.9|17120.5|17096.5|0
1609278600000|2020-12-29 21:50:00|17121.3|17097.3|17126|17102|17126|17102|17121.3|17097.3|0
1609278900000|2020-12-29 21:55:00|17125.1|17101.1|17130.3|17106.3|17131.2|17107.2|17125.1|17101.1|0
1609279200000|2020-12-29 22:00:00|17130.6|17106.6|17128.2|17104.2|17130.6|17106.6|17126.7|17102.7|0
1609279500000|2020-12-29 22:05:00|17128.3|17104.3|17128.3|17104.3|17128.3|17104.3|17128.3|17104.3|0
1609279800000|2020-12-29 22:10:00|17128.1|17104.1|17128.1|17104.1|17128.1|17104.1|17127.7|17103.7|0
1609280100000|2020-12-29 22:15:00|17127.9|17103.9|17127.2|17103.2|17127.9|17103.9|17127.1|17103.1|0
1609280400000|2020-12-29 22:20:00|17127.6|17103.6|17127.2|17103.2|17127.6|17103.6|17126.6|17102.6|0
1609280700000|2020-12-29 22:25:00|17127.7|17103.7|17125.2|17101.2|17127.7|17103.7|17124.9|17100.9|0
1609281000000|2020-12-29 22:30:00|17125.4|17101.4|17126.4|17102.4|17126.4|17102.4|17125.4|17101.4|0
1609281300000|2020-12-29 22:35:00|17126.2|17102.2|17126.2|17102.2|17126.4|17102.4|17126.2|17102.2|0
1609281600000|2020-12-29 22:40:00|17127.4|17103.4|17127.1|17103.1|17127.4|17103.4|17126.8|17102.8|0
1609281900000|2020-12-29 22:45:00|17127|17103|17127|17103|17127.4|17103.4|17126.8|17102.8|0
1609282200000|2020-12-29 22:50:00|17127.1|17103.1|17128|17104|17128.3|17104.3|17127.1|17103.1|0
1609282500000|2020-12-29 22:55:00|17127.6|17103.6|17128|17104|17128.9|17104.9|17127.4|17103.4|0
1609282800000|2020-12-29 23:00:00|17130.9|17106.9|17130.5|17106.5|17136.1|17112.1|17128.7|17104.7|0
1609283100000|2020-12-29 23:05:00|17130.9|17106.9|17128.2|17104.2|17130.9|17106.9|17125.3|17101.3|0
1609283400000|2020-12-29 23:10:00|17129.1|17105.1|17127.4|17103.4|17129.1|17105.1|17125.7|17101.7|0
1609283700000|2020-12-29 23:15:00|17126.9|17102.9|17117.9|17093.9|17127.4|17103.4|17117|17093|0
1609284000000|2020-12-29 23:20:00|17118.7|17094.7|17115.3|17091.3|17118.7|17094.7|17111.8|17087.8|0
1609284300000|2020-12-29 23:25:00|17116.1|17092.1|17117.8|17093.8|17119.6|17095.6|17116.1|17092.1|0
1609284600000|2020-12-29 23:30:00|17118.7|17094.7|17123.9|17099.9|17124.7|17100.7|17118.7|17094.7|0
1609284900000|2020-12-29 23:35:00|17124.7|17100.7|17127.3|17103.3|17127.3|17103.3|17124.7|17100.7|0
1609285200000|2020-12-29 23:40:00|17126.5|17102.5|17128.2|17104.2|17129.1|17105.1|17124.7|17100.7|0
1609285500000|2020-12-29 23:45:00|17127.3|17103.3|17123.9|17099.9|17128.2|17104.2|17123.9|17099.9|0
1609285800000|2020-12-29 23:50:00|17123.4|17099.4|17125.6|17101.6|17126.5|17102.5|17123|17099|0
1609286100000|2020-12-29 23:55:00|17125.2|17101.2|17128.5|17104.5|17133.7|17109.7|17124.7|17100.7|0
1609286400000|2020-12-30 00:00:00|17127.7|17103.7|17116.4|17092.4|17130.3|17106.3|17113|17089|0
1609286700000|2020-12-30 00:05:00|17116|17092|17113.6|17089.6|17117.1|17093.1|17110.6|17086.6|0
1609287000000|2020-12-30 00:10:00|17114.1|17090.1|17114|17090|17118|17094|17111.4|17087.4|0
1609287300000|2020-12-30 00:15:00|17114.9|17090.9|17111.6|17087.6|17121.4|17097.4|17111.2|17087.2|0
1609287600000|2020-12-30 00:20:00|17111.4|17087.4|17117.8|17093.8|17120.3|17096.3|17108.7|17084.7|0
1609287900000|2020-12-30 00:25:00|17119|17095|17124.9|17100.9|17128.2|17104.2|17115.7|17091.7|0
1609288200000|2020-12-30 00:30:00|17124.5|17100.5|17123.3|17099.3|17128.2|17104.2|17120|17096|0
1609288500000|2020-12-30 00:35:00|17122.8|17098.8|17119.2|17095.2|17123.3|17099.3|17117.5|17093.5|0
1609288800000|2020-12-30 00:40:00|17120.4|17096.4|17123.4|17099.4|17125|17101|17119.8|17095.8|0
1609289100000|2020-12-30 00:45:00|17122.2|17098.2|17122.2|17098.2|17125.5|17101.5|17118.5|17094.5|0
1609289400000|2020-12-30 00:50:00|17122.4|17098.4|17128.3|17104.3|17130.4|17106.4|17114.8|17090.8|0
1609289700000|2020-12-30 00:55:00|17128.5|17104.5|17118.5|17094.5|17128.8|17104.8|17117.9|17093.9|0
1609290000000|2020-12-30 01:00:00|17121.9|17111.9|17114.9|17104.9|17122.4|17112.4|17109.4|17099.4|1408
1609290300000|2020-12-30 01:05:00|17114.4|17104.4|17113.4|17103.4|17115.4|17105.4|17109.9|17099.9|649
1609290600000|2020-12-30 01:10:00|17113.9|17103.9|17122.4|17112.4|17123.9|17113.9|17111.4|17101.4|737
1609290900000|2020-12-30 01:15:00|17122.9|17112.9|17127.9|17117.9|17138.9|17128.9|17122.4|17112.4|756
1609291200000|2020-12-30 01:20:00|17127.4|17117.4|17106.4|17096.4|17128.9|17118.9|17106.4|17096.4|1254
1609291500000|2020-12-30 01:25:00|17105.9|17095.9|17111.9|17101.9|17115.9|17105.9|17104.4|17094.4|1562
1609291800000|2020-12-30 01:30:00|17112.4|17102.4|17140.9|17130.9|17167.4|17157.4|17097.9|17087.9|10181
1609292100000|2020-12-30 01:35:00|17140.4|17130.4|17183.4|17173.4|17185.4|17175.4|17132.4|17122.4|5132
1609292400000|2020-12-30 01:40:00|17187.4|17177.4|17190.4|17180.4|17198.9|17188.9|17174.9|17164.9|4524
1609292700000|2020-12-30 01:45:00|17191.4|17181.4|17218.4|17208.4|17218.4|17208.4|17185.4|17175.4|4688
1609293000000|2020-12-30 01:50:00|17219.4|17209.4|17203.4|17193.4|17220.4|17210.4|17197.4|17187.4|3918
1609293300000|2020-12-30 01:55:00|17202.4|17192.4|17209.4|17199.4|17217.4|17207.4|17201.4|17191.4|2255
1609293600000|2020-12-30 02:00:00|17210.4|17200.4|17226.4|17216.4|17235.4|17225.4|17195.4|17185.4|5052
1609293900000|2020-12-30 02:05:00|17225.4|17215.4|17264.4|17254.4|17265.4|17255.4|17219.4|17209.4|3970
1609294200000|2020-12-30 02:10:00|17266.4|17256.4|17260.4|17250.4|17278.4|17268.4|17258.4|17248.4|3452
1609294500000|2020-12-30 02:15:00|17261.4|17251.4|17259.4|17249.4|17271.4|17261.4|17254.4|17244.4|2583
1609294800000|2020-12-30 02:20:00|17261.4|17251.4|17270.4|17260.4|17275.4|17265.4|17259.4|17249.4|2468
1609295100000|2020-12-30 02:25:00|17269.4|17259.4|17278.4|17268.4|17280.4|17270.4|17268.4|17258.4|3839
1609295400000|2020-12-30 02:30:00|17279.4|17269.4|17270.4|17260.4|17298.4|17288.4|17263.4|17253.4|4553
1609295700000|2020-12-30 02:35:00|17271.4|17261.4|17237.4|17227.4|17278.4|17268.4|17226.4|17216.4|4179
1609296000000|2020-12-30 02:40:00|17236.4|17226.4|17265.4|17255.4|17274.4|17264.4|17235.4|17225.4|3145
1609296300000|2020-12-30 02:45:00|17266.4|17256.4|17258.4|17248.4|17287.4|17277.4|17255.4|17245.4|3447
1609296600000|2020-12-30 02:50:00|17259.4|17249.4|17270.4|17260.4|17270.4|17260.4|17248.4|17238.4|1924
1609296900000|2020-12-30 02:55:00|17271.4|17261.4|17271.4|17261.4|17281.4|17271.4|17263.4|17253.4|2461
1609297200000|2020-12-30 03:00:00|17270.4|17260.4|17280.4|17270.4|17294.4|17284.4|17270.4|17260.4|2571
1609297500000|2020-12-30 03:05:00|17279.4|17269.4|17270.4|17260.4|17282.4|17272.4|17269.4|17259.4|1789
1609297800000|2020-12-30 03:10:00|17271.4|17261.4|17272.4|17262.4|17278.4|17268.4|17250.4|17240.4|1695
1609298100000|2020-12-30 03:15:00|17273.4|17263.4|17273.4|17263.4|17279.4|17269.4|17255.4|17245.4|1723
1609298400000|2020-12-30 03:20:00|17275.4|17265.4|17262.4|17252.4|17280.4|17270.4|17260.4|17250.4|1849
1609298700000|2020-12-30 03:25:00|17263.4|17253.4|17279.4|17269.4|17281.4|17271.4|17262.4|17252.4|1941
1609299000000|2020-12-30 03:30:00|17280.4|17270.4|17276.4|17266.4|17282.4|17272.4|17275.4|17265.4|451
1609299300000|2020-12-30 03:35:00|17278.4|17268.4|17273.4|17263.4|17278.4|17268.4|17272.4|17262.4|438
1609299600000|2020-12-30 03:40:00|17274.4|17264.4|17275.4|17265.4|17278.4|17268.4|17270.4|17260.4|426
1609299900000|2020-12-30 03:45:00|17274.4|17264.4|17272.4|17262.4|17277.4|17267.4|17271.4|17261.4|433
1609300200000|2020-12-30 03:50:00|17271.4|17261.4|17271.4|17261.4|17273.4|17263.4|17267.4|17257.4|427
1609300500000|2020-12-30 03:55:00|17269.4|17259.4|17273.4|17263.4|17277.4|17267.4|17269.4|17259.4|244
1609300800000|2020-12-30 04:00:00|17272.4|17262.4|17268.4|17258.4|17277.4|17267.4|17267.4|17257.4|409
1609301100000|2020-12-30 04:05:00|17267.4|17257.4|17270.4|17260.4|17270.4|17260.4|17267.4|17257.4|258
1609301400000|2020-12-30 04:10:00|17267.4|17257.4|17268.4|17258.4|17269.4|17259.4|17262.4|17252.4|306
1609301700000|2020-12-30 04:15:00|17266.4|17256.4|17262.4|17252.4|17267.4|17257.4|17262.4|17252.4|82
1609302000000|2020-12-30 04:20:00|17264.4|17254.4|17269.4|17259.4|17270.4|17260.4|17263.4|17253.4|199
1609302300000|2020-12-30 04:25:00|17270.4|17260.4|17264.4|17254.4|17270.4|17260.4|17264.4|17254.4|68
1609302600000|2020-12-30 04:30:00|17266.4|17256.4|17267.4|17257.4|17270.4|17260.4|17266.4|17256.4|126
1609302900000|2020-12-30 04:35:00|17266.4|17256.4|17266.4|17256.4|17267.4|17257.4|17264.4|17254.4|95
1609303200000|2020-12-30 04:40:00|17265.4|17255.4|17266.4|17256.4|17268.4|17258.4|17265.4|17255.4|262
1609303500000|2020-12-30 04:45:00|17265.4|17255.4|17267.4|17257.4|17269.4|17259.4|17265.4|17255.4|107
1609303800000|2020-12-30 04:50:00|17268.4|17258.4|17272.4|17262.4|17272.4|17262.4|17265.4|17255.4|245
1609304100000|2020-12-30 04:55:00|17273.4|17263.4|17271.4|17261.4|17275.4|17265.4|17270.4|17260.4|312
1609304400000|2020-12-30 05:00:00|17269.4|17259.4|17291.4|17281.4|17291.4|17281.4|17261.4|17251.4|2908
1609304700000|2020-12-30 05:05:00|17290.4|17280.4|17286.4|17276.4|17290.4|17280.4|17279.4|17269.4|1528
1609305000000|2020-12-30 05:10:00|17287.4|17277.4|17290.4|17280.4|17295.4|17285.4|17285.4|17275.4|1257
1609305300000|2020-12-30 05:15:00|17291.4|17281.4|17285.4|17275.4|17294.4|17284.4|17278.4|17268.4|1278
1609305600000|2020-12-30 05:20:00|17284.4|17274.4|17284.4|17274.4|17288.4|17278.4|17270.4|17260.4|1819
1609305900000|2020-12-30 05:25:00|17285.4|17275.4|17291.4|17281.4|17294.4|17284.4|17280.4|17270.4|1053
1609306200000|2020-12-30 05:30:00|17290.4|17280.4|17283.4|17273.4|17307.4|17297.4|17279.4|17269.4|2472
1609306500000|2020-12-30 05:35:00|17282.4|17272.4|17279.4|17269.4|17290.4|17280.4|17275.4|17265.4|1516
1609306800000|2020-12-30 05:40:00|17278.4|17268.4|17273.4|17263.4|17279.4|17269.4|17254.4|17244.4|2078
1609307100000|2020-12-30 05:45:00|17274.4|17264.4|17285.4|17275.4|17287.4|17277.4|17262.4|17252.4|1324
1609307400000|2020-12-30 05:50:00|17282.4|17272.4|17283.4|17273.4|17284.4|17274.4|17272.4|17262.4|987
1609307700000|2020-12-30 05:55:00|17282.4|17272.4|17280.4|17270.4|17287.4|17277.4|17276.4|17266.4|1031
1609308000000|2020-12-30 06:00:00|17283.4|17273.4|17300.4|17290.4|17309.4|17299.4|17276.4|17266.4|2721
1609308300000|2020-12-30 06:05:00|17301.4|17291.4|17333.4|17323.4|17337.4|17327.4|17299.4|17289.4|3249
1609308600000|2020-12-30 06:10:00|17334.4|17324.4|17327.4|17317.4|17335.4|17325.4|17324.4|17314.4|1685
1609308900000|2020-12-30 06:15:00|17328.4|17318.4|17315.4|17305.4|17331.4|17321.4|17311.4|17301.4|2227
1609309200000|2020-12-30 06:20:00|17314.4|17304.4|17313.4|17303.4|17326.4|17316.4|17302.4|17292.4|2799
1609309500000|2020-12-30 06:25:00|17314.4|17304.4|17322.4|17312.4|17324.4|17314.4|17311.4|17301.4|822
1609309800000|2020-12-30 06:30:00|17323.4|17313.4|17336.4|17326.4|17336.4|17326.4|17323.4|17313.4|2172
1609310100000|2020-12-30 06:35:00|17337.4|17327.4|17335.4|17325.4|17344.4|17334.4|17330.4|17320.4|2163
1609310400000|2020-12-30 06:40:00|17334.4|17324.4|17340.4|17330.4|17342.4|17332.4|17330.4|17320.4|1844
1609310700000|2020-12-30 06:45:00|17343.4|17333.4|17327.4|17317.4|17344.4|17334.4|17324.4|17314.4|3150
1609311000000|2020-12-30 06:50:00|17326.4|17316.4|17334.4|17324.4|17336.4|17326.4|17325.4|17315.4|2349
1609311300000|2020-12-30 06:55:00|17333.4|17323.4|17346.4|17336.4|17349.4|17339.4|17328.4|17318.4|4087
1609311600000|2020-12-30 07:00:00|17347.4|17337.4|17342.4|17332.4|17351.4|17341.4|17340.4|17330.4|2094
1609311900000|2020-12-30 07:05:00|17341.4|17331.4|17342.4|17332.4|17345.4|17335.4|17339.4|17329.4|939
1609312200000|2020-12-30 07:10:00|17344.4|17334.4|17345.4|17335.4|17350.4|17340.4|17342.4|17332.4|943
1609312500000|2020-12-30 07:15:00|17347.4|17337.4|17353.4|17343.4|17354.4|17344.4|17347.4|17337.4|770
1609312800000|2020-12-30 07:20:00|17352.4|17342.4|17358.4|17348.4|17362.4|17352.4|17352.4|17342.4|654
1609313100000|2020-12-30 07:25:00|17359.4|17349.4|17362.4|17352.4|17364.4|17354.4|17356.4|17346.4|469
1609313400000|2020-12-30 07:30:00|17363.4|17353.4|17359.4|17349.4|17367.4|17357.4|17357.4|17347.4|1100
1609313700000|2020-12-30 07:35:00|17358.4|17348.4|17361.4|17351.4|17363.4|17353.4|17357.4|17347.4|308
1609314000000|2020-12-30 07:40:00|17358.4|17348.4|17358.4|17348.4|17363.4|17353.4|17357.4|17347.4|367
1609314300000|2020-12-30 07:45:00|17355.4|17345.4|17365.4|17355.4|17365.4|17355.4|17354.4|17344.4|774
1609314600000|2020-12-30 07:50:00|17366.4|17356.4|17362.4|17352.4|17366.4|17356.4|17361.4|17351.4|712
1609314900000|2020-12-30 07:55:00|17360.4|17350.4|17363.4|17353.4|17369.4|17359.4|17360.4|17350.4|754
1609315200000|2020-12-30 08:00:00|17362.4|17351.4|17371.4|17360.4|17375.4|17364.4|17361.4|17350.4|691
1609315500000|2020-12-30 08:05:00|17370.4|17359.4|17372.4|17360.4|17373.4|17362.4|17362.4|17351.4|516
1609315800000|2020-12-30 08:10:00|17371.4|17361.4|17390.4|17378.4|17392.4|17381.4|17371.4|17360.4|974
1609316100000|2020-12-30 08:15:00|17389.4|17377.4|17382.4|17371.4|17390.4|17378.4|17376.4|17365.4|783
1609316400000|2020-12-30 08:20:00|17381.4|17370.4|17378.4|17367.4|17381.4|17370.4|17376.4|17365.4|358
1609316700000|2020-12-30 08:25:00|17380.4|17368.4|17383.4|17371.4|17390.4|17378.4|17364.4|17353.4|1414
1609317000000|2020-12-30 08:30:00|17388.4|17364.4|17399.6|17375.6|17405.8|17381.8|17388.4|17364.4|0
1609317300000|2020-12-30 08:35:00|17399.2|17375.2|17395|17371|17399.2|17375.2|17387.9|17363.9|3547
1609317600000|2020-12-30 08:40:00|17394.5|17370.5|17392.3|17368.3|17398.4|17374.4|17391.7|17367.7|0
1609317900000|2020-12-30 08:45:00|17391.8|17367.8|17382.2|17358.2|17391.8|17367.8|17379.3|17355.3|0
1609318200000|2020-12-30 08:50:00|17379.8|17355.8|17364.4|17340.4|17379.8|17355.8|17357.9|17333.9|0
1609318500000|2020-12-30 08:55:00|17366.8|17342.8|17375.3|17351.3|17375.9|17351.9|17364.8|17340.8|0
1609318800000|2020-12-30 09:00:00|17382.4|17371.4|17379.4|17368.4|17388.4|17374.4|17373.4|17362.4|335
1609319100000|2020-12-30 09:05:00|17380.4|17369.4|17378.4|17367.4|17382.4|17369.4|17376.4|17365.4|77
1609319400000|2020-12-30 09:10:00|17377.4|17366.4|17380.4|17368.4|17380.4|17369.4|17376.4|17365.4|147
1609319700000|2020-12-30 09:15:00|17378.4|17367.4|17381.4|17369.4|17383.4|17371.4|17376.4|17365.4|108
1609320000000|2020-12-30 09:20:00|17382.4|17370.4|17378.4|17366.4|17383.4|17371.4|17376.4|17365.4|87
1609320300000|2020-12-30 09:25:00|17377.4|17367.4|17376.4|17364.4|17379.4|17367.4|17374.4|17363.4|31
1609320600000|2020-12-30 09:30:00|17375.4|17363.4|17371.4|17359.4|17375.4|17363.4|17370.4|17359.4|116
1609320900000|2020-12-30 09:35:00|17370.4|17360.4|17370.4|17358.4|17371.4|17360.4|17367.4|17356.4|358
1609321200000|2020-12-30 09:40:00|17369.4|17359.4|17369.4|17357.4|17371.4|17360.4|17367.4|17356.4|141
1609321500000|2020-12-30 09:45:00|17368.4|17356.4|17368.4|17356.4|17369.4|17357.4|17367.4|17356.4|121
1609321800000|2020-12-30 09:50:00|17367.4|17354.4|17365.4|17353.4|17368.4|17356.4|17364.4|17353.4|96
1609322100000|2020-12-30 09:55:00|17364.4|17352.4|17364.4|17352.4|17367.4|17356.4|17359.4|17347.4|183
1609322400000|2020-12-30 10:00:00|17365.4|17353.4|17366.4|17354.4|17367.4|17355.4|17364.4|17353.4|60
1609322700000|2020-12-30 10:05:00|17365.4|17353.4|17365.4|17353.4|17367.4|17355.4|17364.4|17352.4|261
1609323000000|2020-12-30 10:10:00|17364.4|17352.4|17364.4|17352.4|17365.4|17354.4|17363.4|17352.4|61
1609323300000|2020-12-30 10:15:00|17363.4|17353.4|17363.4|17351.4|17364.4|17353.4|17362.4|17351.4|238
1609323600000|2020-12-30 10:20:00|17362.4|17352.4|17363.4|17351.4|17364.4|17353.4|17362.4|17351.4|67
1609323900000|2020-12-30 10:25:00|17362.4|17350.4|17362.4|17351.4|17365.4|17353.4|17362.4|17350.4|117
1609324200000|2020-12-30 10:30:00|17361.4|17350.4|17362.4|17351.4|17364.4|17352.4|17360.4|17349.4|179
1609324500000|2020-12-30 10:35:00|17363.4|17350.4|17369.4|17357.4|17369.4|17357.4|17361.4|17350.4|319
1609324800000|2020-12-30 10:40:00|17368.4|17358.4|17368.4|17356.4|17368.4|17358.4|17365.4|17354.4|45
1609325100000|2020-12-30 10:45:00|17367.4|17355.4|17365.4|17353.4|17367.4|17355.4|17364.4|17353.4|14
1609325400000|2020-12-30 10:50:00|17364.4|17354.4|17367.4|17355.4|17367.4|17355.4|17364.4|17352.4|33
1609325700000|2020-12-30 10:55:00|17368.4|17356.4|17369.4|17357.4|17370.4|17358.4|17368.4|17356.4|51
1609326000000|2020-12-30 11:00:00|17368.4|17358.4|17365.4|17354.4|17369.4|17358.4|17365.4|17354.4|83
1609326300000|2020-12-30 11:05:00|17366.4|17355.4|17365.4|17353.4|17368.4|17356.4|17365.4|17353.4|65
1609326600000|2020-12-30 11:10:00|17366.4|17354.4|17366.4|17354.4|17368.4|17356.4|17365.4|17353.4|55
1609326900000|2020-12-30 11:15:00|17365.4|17355.4|17365.4|17353.4|17367.4|17355.4|17364.4|17353.4|44
1609327200000|2020-12-30 11:20:00|17364.4|17352.4|17359.4|17347.4|17364.4|17352.4|17358.4|17346.4|136
1609327500000|2020-12-30 11:25:00|17360.4|17348.4|17361.4|17349.4|17362.4|17351.4|17360.4|17348.4|53
1609327800000|2020-12-30 11:30:00|17362.4|17350.4|17362.4|17350.4|17362.4|17350.4|17360.4|17348.4|77
1609328100000|2020-12-30 11:35:00|17361.4|17349.4|17362.4|17350.4|17362.4|17350.4|17361.4|17349.4|17
1609328400000|2020-12-30 11:40:00|17361.4|17351.4|17362.4|17350.4|17362.4|17351.4|17360.4|17348.4|64
1609328700000|2020-12-30 11:45:00|17361.4|17349.4|17360.4|17348.4|17362.4|17351.4|17360.4|17348.4|46
1609329000000|2020-12-30 11:50:00|17361.4|17349.4|17362.4|17350.4|17362.4|17350.4|17359.4|17348.4|40
1609329300000|2020-12-30 11:55:00|17361.4|17349.4|17362.4|17351.4|17362.4|17351.4|17361.4|17349.4|22
1609329600000|2020-12-30 12:00:00|17361.4|17350.4|17362.4|17350.4|17362.4|17351.4|17359.4|17348.4|95
1609329900000|2020-12-30 12:05:00|17361.4|17351.4|17360.4|17348.4|17362.4|17351.4|17359.4|17348.4|81
1609330200000|2020-12-30 12:10:00|17362.4|17349.4|17361.4|17349.4|17362.4|17351.4|17360.4|17348.4|47
1609330500000|2020-12-30 12:15:00|17360.4|17348.4|17361.4|17349.4|17362.4|17351.4|17360.4|17348.4|35
1609330800000|2020-12-30 12:20:00|17360.4|17348.4|17362.4|17350.4|17362.4|17351.4|17360.4|17348.4|33
1609331100000|2020-12-30 12:25:00|17361.4|17349.4|17360.4|17348.4|17361.4|17350.4|17359.4|17348.4|77
1609331400000|2020-12-30 12:30:00|17359.4|17349.4|17360.4|17348.4|17361.4|17350.4|17358.4|17347.4|40
1609331700000|2020-12-30 12:35:00|17359.4|17349.4|17359.4|17347.4|17360.4|17349.4|17357.4|17345.4|71
1609332000000|2020-12-30 12:40:00|17358.4|17346.4|17360.4|17348.4|17361.4|17350.4|17357.4|17346.4|66
1609332300000|2020-12-30 12:45:00|17359.4|17349.4|17360.4|17348.4|17361.4|17350.4|17358.4|17347.4|44
1609332600000|2020-12-30 12:50:00|17359.4|17349.4|17360.4|17348.4|17360.4|17349.4|17358.4|17347.4|83
1609332900000|2020-12-30 12:55:00|17359.4|17347.4|17359.4|17347.4|17361.4|17349.4|17358.4|17347.4|72
1609333200000|2020-12-30 13:00:00|17358.4|17348.4|17359.4|17348.4|17362.4|17351.4|17358.4|17347.4|78
1609333500000|2020-12-30 13:05:00|17360.4|17349.4|17362.4|17350.4|17362.4|17351.4|17359.4|17348.4|100
1609333800000|2020-12-30 13:10:00|17363.4|17351.4|17364.4|17352.4|17364.4|17353.4|17362.4|17350.4|54
1609334100000|2020-12-30 13:15:00|17363.4|17353.4|17365.4|17353.4|17365.4|17354.4|17363.4|17352.4|36
1609334400000|2020-12-30 13:20:00|17364.4|17354.4|17368.4|17357.4|17371.4|17359.4|17364.4|17353.4|179
1609334700000|2020-12-30 13:25:00|17367.4|17356.4|17371.4|17359.4|17371.4|17359.4|17367.4|17356.4|31
1609335000000|2020-12-30 13:30:00|17370.4|17358.4|17365.4|17353.4|17370.4|17359.4|17364.4|17353.4|43
1609335300000|2020-12-30 13:35:00|17364.4|17354.4|17365.4|17354.4|17367.4|17355.4|17364.4|17352.4|56
1609335600000|2020-12-30 13:40:00|17366.4|17355.4|17364.4|17352.4|17366.4|17355.4|17363.4|17352.4|56
1609335900000|2020-12-30 13:45:00|17363.4|17351.4|17363.4|17351.4|17365.4|17354.4|17362.4|17351.4|108
1609336200000|2020-12-30 13:50:00|17362.4|17352.4|17361.4|17349.4|17363.4|17352.4|17359.4|17348.4|102
1609336500000|2020-12-30 13:55:00|17362.4|17350.4|17361.4|17349.4|17362.4|17351.4|17360.4|17348.4|73
1609336800000|2020-12-30 14:00:00|17360.4|17350.4|17363.4|17352.4|17363.4|17352.4|17360.4|17349.4|149
1609337100000|2020-12-30 14:05:00|17364.4|17351.4|17366.4|17354.4|17367.4|17356.4|17363.4|17351.4|287
1609337400000|2020-12-30 14:10:00|17367.4|17355.4|17366.4|17355.4|17367.4|17356.4|17364.4|17353.4|119
1609337700000|2020-12-30 14:15:00|17367.4|17354.4|17369.4|17357.4|17369.4|17358.4|17365.4|17354.4|167
1609338000000|2020-12-30 14:20:00|17368.4|17358.4|17370.4|17358.4|17370.4|17359.4|17367.4|17355.4|144
1609338300000|2020-12-30 14:25:00|17369.4|17359.4|17370.4|17358.4|17370.4|17359.4|17369.4|17357.4|36
1609338600000|2020-12-30 14:30:00|17369.4|17357.4|17373.4|17362.4|17383.4|17372.4|17367.4|17356.4|775
1609338900000|2020-12-30 14:35:00|17372.4|17361.4|17369.4|17358.4|17377.4|17366.4|17367.4|17356.4|444
1609339200000|2020-12-30 14:40:00|17368.4|17357.4|17372.4|17361.4|17373.4|17362.4|17367.4|17356.4|174
1609339500000|2020-12-30 14:45:00|17373.4|17362.4|17378.4|17366.4|17379.4|17367.4|17369.4|17357.4|381
1609339800000|2020-12-30 14:50:00|17377.4|17367.4|17375.4|17364.4|17378.4|17367.4|17368.4|17356.4|234
1609340100000|2020-12-30 14:55:00|17374.4|17363.4|17371.4|17359.4|17376.4|17365.4|17369.4|17357.4|153
1609340400000|2020-12-30 15:00:00|17370.4|17360.4|17376.4|17365.4|17379.4|17368.4|17369.4|17358.4|218
1609340700000|2020-12-30 15:05:00|17377.4|17366.4|17376.4|17364.4|17379.4|17367.4|17373.4|17362.4|137
1609341000000|2020-12-30 15:10:00|17375.4|17363.4|17368.4|17356.4|17375.4|17364.4|17368.4|17356.4|211
1609341300000|2020-12-30 15:15:00|17367.4|17357.4|17372.4|17360.4|17372.4|17360.4|17365.4|17354.4|484
1609341600000|2020-12-30 15:20:00|17373.4|17361.4|17378.4|17366.4|17379.4|17368.4|17371.4|17360.4|325
1609341900000|2020-12-30 15:25:00|17377.4|17365.4|17381.4|17369.4|17382.4|17371.4|17374.4|17363.4|397
1609342200000|2020-12-30 15:30:00|17380.4|17370.4|17380.4|17369.4|17382.4|17371.4|17376.4|17365.4|150
1609342500000|2020-12-30 15:35:00|17381.4|17368.4|17380.4|17368.4|17382.4|17371.4|17372.4|17361.4|278
1609342800000|2020-12-30 15:40:00|17379.4|17369.4|17384.4|17372.4|17384.4|17372.4|17379.4|17368.4|189
1609343100000|2020-12-30 15:45:00|17383.4|17370.4|17386.4|17374.4|17387.4|17375.4|17382.4|17370.4|207
1609343400000|2020-12-30 15:50:00|17385.4|17373.4|17386.4|17374.4|17392.4|17381.4|17385.4|17373.4|281
1609343700000|2020-12-30 15:55:00|17387.4|17375.4|17393.4|17381.4|17395.4|17384.4|17386.4|17375.4|252
1609344000000|2020-12-30 16:00:00|17392.4|17382.4|17391.4|17380.4|17393.4|17382.4|17388.4|17377.4|113
1609344300000|2020-12-30 16:05:00|17390.4|17379.4|17394.4|17383.4|17395.4|17383.4|17390.4|17378.4|162
1609344600000|2020-12-30 16:10:00|17393.4|17382.4|17396.4|17384.4|17398.4|17387.4|17393.4|17382.4|138
1609344900000|2020-12-30 16:15:00|17395.4|17385.4|17399.4|17388.4|17400.4|17389.4|17394.4|17383.4|194
1609345200000|2020-12-30 16:20:00|17398.4|17387.4|17402.4|17391.4|17405.4|17393.4|17398.4|17387.4|242
1609345500000|2020-12-30 16:25:00|17401.4|17390.4|17399.4|17387.4|17405.4|17394.4|17397.4|17386.4|143
1609345800000|2020-12-30 16:30:00|17398.4|17388.4|17398.4|17386.4|17399.4|17388.4|17395.4|17384.4|149
1609346100000|2020-12-30 16:35:00|17399.4|17387.4|17400.4|17389.4|17401.4|17389.4|17397.4|17386.4|103
1609346400000|2020-12-30 16:40:00|17399.4|17388.4|17407.4|17396.4|17407.4|17396.4|17399.4|17387.4|153
1609346700000|2020-12-30 16:45:00|17406.4|17394.4|17404.4|17392.4|17406.4|17395.4|17401.4|17390.4|212
1609347000000|2020-12-30 16:50:00|17405.4|17393.4|17406.4|17394.4|17406.4|17395.4|17403.4|17392.4|75
1609347300000|2020-12-30 16:55:00|17405.4|17393.4|17409.4|17398.4|17410.4|17399.4|17405.4|17393.4|238
1609347600000|2020-12-30 17:00:00|17410.4|17397.4|17404.4|17392.4|17410.4|17398.4|17400.4|17388.4|243
1609347900000|2020-12-30 17:05:00|17403.4|17393.4|17405.4|17393.4|17407.4|17396.4|17402.4|17391.4|88
1609348200000|2020-12-30 17:10:00|17404.4|17394.4|17403.4|17391.4|17406.4|17395.4|17401.4|17390.4|88
1609348500000|2020-12-30 17:15:00|17402.4|17390.4|17406.4|17394.4|17407.4|17396.4|17401.4|17390.4|81
1609348800000|2020-12-30 17:20:00|17405.4|17395.4|17404.4|17393.4|17408.4|17397.4|17404.4|17392.4|78
1609349100000|2020-12-30 17:25:00|17405.4|17392.4|17404.4|17393.4|17407.4|17396.4|17403.4|17392.4|163
1609349400000|2020-12-30 17:30:00|17403.4|17392.4|17406.4|17394.4|17406.4|17395.4|17402.4|17391.4|134
1609349700000|2020-12-30 17:35:00|17407.4|17393.4|17406.4|17394.4|17407.4|17395.4|17404.4|17393.4|51
1609350000000|2020-12-30 17:40:00|17405.4|17393.4|17405.4|17394.4|17407.4|17396.4|17405.4|17393.4|39
1609350300000|2020-12-30 17:45:00|17404.4|17393.4|17404.4|17392.4|17406.4|17394.4|17402.4|17391.4|13
1609350600000|2020-12-30 17:50:00|17403.4|17391.4|17400.4|17389.4|17404.4|17392.4|17398.4|17387.4|54
1609350900000|2020-12-30 17:55:00|17401.4|17388.4|17400.4|17389.4|17402.4|17390.4|17399.4|17388.4|20
1609351200000|2020-12-30 18:00:00|17399.4|17388.4|17399.4|17387.4|17400.4|17389.4|17398.4|17387.4|20
1609351500000|2020-12-30 18:05:00|17400.4|17388.4|17400.4|17388.4|17401.4|17389.4|17398.4|17386.4|24
1609351800000|2020-12-30 18:10:00|17401.4|17389.4|17404.4|17392.4|17404.4|17393.4|17401.4|17388.4|28
1609352100000|2020-12-30 18:15:00|17403.4|17393.4|17408.4|17397.4|17409.4|17398.4|17403.4|17391.4|96
1609352400000|2020-12-30 18:20:00|17409.4|17396.4|17405.4|17393.4|17409.4|17398.4|17403.4|17391.4|78
1609352700000|2020-12-30 18:25:00|17404.4|17394.4|17403.4|17391.4|17405.4|17394.4|17403.4|17391.4|9
1609353000000|2020-12-30 18:30:00|17402.4|17392.4|17402.4|17390.4|17403.4|17392.4|17401.4|17390.4|32
1609353300000|2020-12-30 18:35:00|17401.4|17391.4|17397.4|17385.4|17402.4|17391.4|17396.4|17385.4|94
1609353600000|2020-12-30 18:40:00|17396.4|17384.4|17399.4|17387.4|17400.4|17388.4|17396.4|17384.4|18
1609353900000|2020-12-30 18:45:00|17400.4|17388.4|17400.4|17388.4|17401.4|17389.4|17398.4|17387.4|22
1609354200000|2020-12-30 18:50:00|17399.4|17387.4|17395.4|17384.4|17401.4|17389.4|17394.4|17383.4|65
1609354500000|2020-12-30 18:55:00|17396.4|17383.4|17396.4|17385.4|17399.4|17387.4|17395.4|17383.4|71
1609354800000|2020-12-30 19:00:00|17395.4|17384.4|17397.4|17385.4|17398.4|17387.4|17395.4|17384.4|23
1609355100000|2020-12-30 19:05:00|17398.4|17386.4|17395.4|17383.4|17398.4|17386.4|17395.4|17383.4|16
1609355400000|2020-12-30 19:10:00|17394.4|17382.4|17401.4|17389.4|17401.4|17390.4|17391.4|17380.4|87
1609355700000|2020-12-30 19:15:00|17400.4|17388.4|17401.4|17389.4|17403.4|17392.4|17399.4|17388.4|79
1609356000000|2020-12-30 19:20:00|17400.4|17388.4|17407.4|17395.4|17407.4|17395.4|17398.4|17386.4|106
1609356300000|2020-12-30 19:25:00|17406.4|17394.4|17405.4|17393.4|17407.4|17396.4|17404.4|17392.4|51
1609356600000|2020-12-30 19:30:00|17404.4|17392.4|17395.4|17384.4|17405.4|17394.4|17395.4|17384.4|150
1609356900000|2020-12-30 19:35:00|17397.4|17385.4|17397.4|17385.4|17399.4|17387.4|17395.4|17384.4|57
1609357200000|2020-12-30 19:40:00|17398.4|17386.4|17399.4|17389.4|17400.4|17389.4|17398.4|17386.4|24
1609357500000|2020-12-30 19:45:00|17398.9|17388.9|17399.4|17389.4|17401.4|17391.4|17397.4|17387.4|135
1609357800000|2020-12-30 19:50:00|17399.9|17389.9|17394.9|17384.9|17399.9|17389.9|17394.4|17384.4|115
1609358100000|2020-12-30 19:55:00|17394.4|17384.4|17399.4|17389.4|17399.9|17389.9|17392.9|17382.9|136
1609358400000|2020-12-30 20:00:00|17398.9|17388.9|17398.4|17388.4|17399.9|17389.9|17395.9|17385.9|186
1609358700000|2020-12-30 20:05:00|17398.9|17388.9|17398.4|17388.4|17399.4|17389.4|17396.9|17386.9|27
1609359000000|2020-12-30 20:10:00|17398.9|17388.9|17399.4|17389.4|17399.9|17389.9|17396.9|17386.9|79
1609359300000|2020-12-30 20:15:00|17399.9|17389.9|17396.4|17386.4|17399.9|17389.9|17395.9|17385.9|143
1609359600000|2020-12-30 20:20:00|17396.9|17386.9|17398.4|17388.4|17399.9|17389.9|17396.9|17386.9|34
1609359900000|2020-12-30 20:25:00|17397.9|17387.9|17397.4|17387.4|17398.9|17388.9|17395.9|17385.9|90
1609360200000|2020-12-30 20:30:00|17396.9|17386.9|17395.9|17385.9|17397.4|17387.4|17394.9|17384.9|73
1609360500000|2020-12-30 20:35:00|17394.4|17384.4|17394.4|17384.4|17396.4|17386.4|17393.9|17383.9|116
1609360800000|2020-12-30 20:40:00|17394.9|17384.9|17395.9|17385.9|17398.9|17388.9|17393.9|17383.9|140
1609361100000|2020-12-30 20:45:00|17395.4|17385.4|17393.4|17383.4|17396.4|17386.4|17392.9|17382.9|42
1609361400000|2020-12-30 20:50:00|17393.9|17383.9|17399.9|17389.9|17400.4|17390.4|17392.9|17382.9|207
1609361700000|2020-12-30 20:55:00|17400.4|17390.4|17394.4|17384.4|17400.9|17390.9|17392.9|17382.9|239
1609362000000|2020-12-30 21:00:00|17395.4|17385.4|17392.9|17382.9|17398.9|17388.9|17392.9|17382.9|30
1609362300000|2020-12-30 21:05:00|17390.9|17380.9|17387.9|17377.9|17391.4|17381.4|17385.9|17375.9|82
1609362600000|2020-12-30 21:10:00|17386.9|17376.9|17389.4|17379.4|17389.4|17379.4|17386.4|17376.4|25
1609362900000|2020-12-30 21:15:00|17395.2|17371.2|17396.5|17372.5|17396.5|17372.5|17394.7|17370.7|0
1609363200000|2020-12-30 21:20:00|17396.8|17372.8|17396.8|17372.8|17397.2|17373.2|17396.5|17372.5|0
1609363500000|2020-12-30 21:25:00|17396.9|17372.9|17397|17373|17397.9|17373.9|17396.7|17372.7|0
1609363800000|2020-12-30 21:30:00|17396.7|17372.7|17398.3|17374.3|17399.1|17375.1|17393.9|17369.9|0
1609364100000|2020-12-30 21:35:00|17397.4|17373.4|17399.3|17375.3|17401.1|17377.1|17397.4|17373.4|0
1609364400000|2020-12-30 21:40:00|17398.5|17374.5|17398.5|17374.5|17400.2|17376.2|17397.6|17373.6|0
1609364700000|2020-12-30 21:45:00|17399.3|17375.3|17401.4|17377.4|17401.4|17377.4|17399.3|17375.3|0
1609365000000|2020-12-30 21:50:00|17400.6|17376.6|17400.6|17376.6|17401.4|17377.4|17398.8|17374.8|0
1609365300000|2020-12-30 21:55:00|17399.7|17375.7|17402.9|17378.9|17403.2|17379.2|17398.8|17374.8|0
1609365600000|2020-12-30 22:00:00|17403.2|17379.2|17406.1|17382.1|17406.3|17382.3|17401.5|17377.5|0
1609365900000|2020-12-30 22:05:00|17406.2|17382.2|17408.1|17384.1|17408.1|17384.1|17406.2|17382.2|0
1609366200000|2020-12-30 22:10:00|17408.4|17384.4|17406.2|17382.2|17408.4|17384.4|17406.1|17382.1|0
1609366500000|2020-12-30 22:15:00|17406.1|17382.1|17405.7|17381.7|17406.1|17382.1|17405.6|17381.6|0
1609366800000|2020-12-30 22:20:00|17405.8|17381.8|17407|17383|17408.1|17384.1|17405.7|17381.7|0
1609367100000|2020-12-30 22:25:00|17406.8|17382.8|17407.2|17383.2|17407.8|17383.8|17406.5|17382.5|0
1609367400000|2020-12-30 22:30:00|17407.1|17383.1|17407.1|17383.1|17407.6|17383.6|17407|17383|0
1609367700000|2020-12-30 22:35:00|17407|17383|17405.3|17381.3|17407|17383|17405|17381|0
1609368000000|2020-12-30 22:40:00|17405.1|17381.1|17405.1|17381.1|17405.1|17381.1|17405.1|17381.1|0
1609368300000|2020-12-30 22:45:00|17404.9|17380.9|17405.5|17381.5|17405.5|17381.5|17404.7|17380.7|0
1609368600000|2020-12-30 22:50:00|17406.1|17382.1|17407|17383|17407.1|17383.1|17405.5|17381.5|0
1609368900000|2020-12-30 22:55:00|17407.1|17383.1|17407.4|17383.4|17408.8|17384.8|17407.1|17383.1|0
1609369200000|2020-12-30 23:00:00|17406.9|17382.9|17409.1|17385.1|17410|17386|17404.7|17380.7|0
1609369500000|2020-12-30 23:05:00|17410|17386|17409.5|17385.5|17413.6|17389.6|17408.6|17384.6|0
1609369800000|2020-12-30 23:10:00|17410.4|17386.4|17413.9|17389.9|17413.9|17389.9|17409.5|17385.5|0
1609370100000|2020-12-30 23:15:00|17414.4|17390.4|17414.1|17390.1|17415|17391|17413.1|17389.1|0
1609370400000|2020-12-30 23:20:00|17414.5|17390.5|17411.7|17387.7|17415.9|17391.9|17410.8|17386.8|0
1609370700000|2020-12-30 23:25:00|17412.6|17388.6|17412.6|17388.6|17414.3|17390.3|17412.6|17388.6|0
1609371000000|2020-12-30 23:30:00|17413.4|17389.4|17410.8|17386.8|17413.4|17389.4|17410.4|17386.4|0
1609371300000|2020-12-30 23:35:00|17411.7|17387.7|17414.5|17390.5|17415.4|17391.4|17410.8|17386.8|0
1609371600000|2020-12-30 23:40:00|17414|17390|17414.5|17390.5|17414.5|17390.5|17411|17387|0
1609371900000|2020-12-30 23:45:00|17415.4|17391.4|17414.8|17390.8|17415.4|17391.4|17413.5|17389.5|0
1609372200000|2020-12-30 23:50:00|17415.6|17391.6|17416.5|17392.5|17417.4|17393.4|17415.2|17391.2|0
1609372500000|2020-12-30 23:55:00|17417.4|17393.4|17415.8|17391.8|17417.4|17393.4|17415.3|17391.3|0
1609372800000|2020-12-31 00:00:00|17416.2|17392.2|17418.4|17394.4|17419.3|17395.3|17416.2|17392.2|0
1609373100000|2020-12-31 00:05:00|17418.8|17394.8|17422.1|17398.1|17422.1|17398.1|17418.4|17394.4|0
1609373400000|2020-12-31 00:10:00|17421.6|17397.6|17420.3|17396.3|17422.1|17398.1|17420.3|17396.3|0
1609373700000|2020-12-31 00:15:00|17420.5|17396.5|17421.2|17397.2|17421.4|17397.4|17420.5|17396.5|0
1609374000000|2020-12-31 00:20:00|17420.7|17396.7|17422.1|17398.1|17422.1|17398.1|17420.3|17396.3|0
1609374300000|2020-12-31 00:25:00|17421.2|17397.2|17419.7|17395.7|17422.5|17398.5|17419.7|17395.7|0
1609374600000|2020-12-31 00:30:00|17418.8|17394.8|17421.2|17397.2|17421.3|17397.3|17417.9|17393.9|0
1609374900000|2020-12-31 00:35:00|17420.3|17396.3|17419.4|17395.4|17420.3|17396.3|17419.4|17395.4|0
1609375200000|2020-12-31 00:40:00|17419|17395|17418.5|17394.5|17419.4|17395.4|17418.5|17394.5|0
1609375500000|2020-12-31 00:45:00|17419.4|17395.4|17421.2|17397.2|17421.2|17397.2|17419.4|17395.4|0
1609375800000|2020-12-31 00:50:00|17420.3|17396.3|17420.3|17396.3|17420.3|17396.3|17419.4|17395.4|0
1609376100000|2020-12-31 00:55:00|17421.2|17397.2|17420.3|17396.3|17421.2|17397.2|17420.3|17396.3|0
1609376400000|2020-12-31 01:00:00|17393.5|17383.5|17426.5|17416.5|17433|17423|17393.5|17383.5|1720
1609376700000|2020-12-31 01:05:00|17425.5|17415.5|17411.5|17401.5|17427.5|17417.5|17411.5|17401.5|689
1609377000000|2020-12-31 01:10:00|17412.5|17402.5|17415|17405|17415|17405|17405.5|17395.5|537
1609377300000|2020-12-31 01:15:00|17415.5|17405.5|17413|17403|17427.5|17417.5|17409|17399|1559
1609377600000|2020-12-31 01:20:00|17413.5|17403.5|17409|17399|17414.5|17404.5|17400|17390|1061
1609377900000|2020-12-31 01:25:00|17408.5|17398.5|17424.5|17414.5|17430.5|17420.5|17408.5|17398.5|2394
1609378200000|2020-12-31 01:30:00|17422|17412|17521|17511|17537|17527|17404.5|17394.5|13103
1609378500000|2020-12-31 01:35:00|17521.5|17511.5|17606|17596|17627.5|17617.5|17511|17501|9692
1609378800000|2020-12-31 01:40:00|17607|17597|17589|17579|17636|17626|17574|17564|8523
1609379100000|2020-12-31 01:45:00|17588|17578|17613|17603|17633|17623|17584|17574|4784
1609379400000|2020-12-31 01:50:00|17614|17604|17678|17668|17678|17668|17599|17589|9497
1609379700000|2020-12-31 01:55:00|17682|17672|17684|17674|17722|17712|17665|17655|12138
1609380000000|2020-12-31 02:00:00|17685|17675|17677|17667|17723|17713|17674|17664|7867
1609380300000|2020-12-31 02:05:00|17678|17668|17665|17655|17683|17673|17646|17636|5622
1609380600000|2020-12-31 02:10:00|17666|17656|17673|17663|17686|17676|17658|17648|3373
1609380900000|2020-12-31 02:15:00|17674|17664|17660|17650|17693|17683|17657|17647|3085
1609381200000|2020-12-31 02:20:00|17661|17651|17634|17624|17673|17663|17626|17616|4931
1609381500000|2020-12-31 02:25:00|17633|17623|17646|17636|17649|17639|17625|17615|2642
1609381800000|2020-12-31 02:30:00|17647|17637|17636|17626|17648|17638|17629|17619|1995
1609382100000|2020-12-31 02:35:00|17633|17623|17635|17625|17658|17648|17610|17600|4514
1609382400000|2020-12-31 02:40:00|17636|17626|17620|17610|17637|17627|17612|17602|3343
1609382700000|2020-12-31 02:45:00|17619|17609|17589|17579|17622|17612|17579|17569|5146
1609383000000|2020-12-31 02:50:00|17588|17578|17618|17608|17628|17618|17588|17578|2174
1609383300000|2020-12-31 02:55:00|17619|17609|17612|17602|17628|17618|17600|17590|1776
1609383600000|2020-12-31 03:00:00|17613|17603|17598|17588|17632|17622|17592|17582|2637
1609383900000|2020-12-31 03:05:00|17597|17587|17492|17482|17601|17591|17473|17463|9270
1609384200000|2020-12-31 03:10:00|17493|17483|17508|17498|17531|17521|17470|17460|5619
1609384500000|2020-12-31 03:15:00|17510|17500|17536|17526|17553|17543|17498|17488|2353
1609384800000|2020-12-31 03:20:00|17532|17522|17530|17520|17544|17534|17504|17494|1867
1609385100000|2020-12-31 03:25:00|17528|17518|17525|17515|17529|17519|17493|17483|2201
1609385400000|2020-12-31 03:30:00|17529|17519|17523|17513|17538|17528|17501|17491|1707
1609385700000|2020-12-31 03:35:00|17521|17511|17528|17518|17533|17523|17518|17508|379
1609386000000|2020-12-31 03:40:00|17529|17519|17527|17517|17533|17523|17523|17513|236
1609386300000|2020-12-31 03:45:00|17528|17518|17537|17527|17537|17527|17528|17518|386
1609386600000|2020-12-31 03:50:00|17536|17526|17537|17527|17541|17531|17532|17522|367
1609386900000|2020-12-31 03:55:00|17536|17526|17531|17521|17536|17526|17528|17518|389
1609387200000|2020-12-31 04:00:00|17530|17520|17533|17523|17533|17523|17527|17517|150
1609387500000|2020-12-31 04:05:00|17532|17522|17529|17519|17533|17523|17527|17517|191
1609387800000|2020-12-31 04:10:00|17528|17518|17529|17519|17535|17525|17525|17515|167
1609388100000|2020-12-31 04:15:00|17528|17518|17527|17517|17534|17524|17527|17517|123
1609388400000|2020-12-31 04:20:00|17529|17519|17530|17520|17533|17523|17527|17517|244
1609388700000|2020-12-31 04:25:00|17531|17521|17529|17519|17534|17524|17528|17518|260
1609389000000|2020-12-31 04:30:00|17527|17517|17524|17514|17530|17520|17523|17513|242
1609389300000|2020-12-31 04:35:00|17523|17513|17525|17515|17527|17517|17522|17512|290
1609389600000|2020-12-31 04:40:00|17524|17514|17521|17511|17525|17515|17521|17511|144
1609389900000|2020-12-31 04:45:00|17520|17510|17516|17506|17522|17512|17514|17504|170
1609390200000|2020-12-31 04:50:00|17514|17504|17517|17507|17523|17513|17506|17496|1335
1609390500000|2020-12-31 04:55:00|17518|17508|17518|17508|17520|17510|17514|17504|103
1609390800000|2020-12-31 05:00:00|17522|17512|17552|17542|17558|17548|17509|17499|2032
1609391100000|2020-12-31 05:05:00|17551|17541|17535|17525|17553|17543|17535|17525|1086
1609391400000|2020-12-31 05:10:00|17536|17526|17539|17529|17545|17535|17516|17506|2081
1609391700000|2020-12-31 05:15:00|17536|17526|17562|17552|17568|17558|17536|17526|1920
1609392000000|2020-12-31 05:20:00|17564|17554|17602|17592|17604|17594|17557|17547|2664
1609392300000|2020-12-31 05:25:00|17601|17591|17598|17588|17604|17594|17585|17575|1596
1609392600000|2020-12-31 05:30:00|17601|17591|17597|17587|17608|17598|17593|17583|986
1609392900000|2020-12-31 05:35:00|17595|17585|17609|17599|17619|17609|17595|17585|927
1609393200000|2020-12-31 05:40:00|17610|17600|17610|17600|17624|17614|17605|17595|880
1609393500000|2020-12-31 05:45:00|17611|17601|17627|17617|17649|17639|17611|17601|1445
1609393800000|2020-12-31 05:50:00|17630|17620|17641|17631|17651|17641|17622|17612|1821
1609394100000|2020-12-31 05:55:00|17642|17632|17628|17618|17649|17639|17625|17615|1315
1609394400000|2020-12-31 06:00:00|17627|17617|17639|17629|17660|17650|17625|17615|2671
1609394700000|2020-12-31 06:05:00|17636|17626|17638|17628|17659|17649|17635|17625|4594
1609395000000|2020-12-31 06:10:00|17636|17626|17646|17636|17646|17636|17614|17604|1214
1609395300000|2020-12-31 06:15:00|17647|17637|17655|17645|17656|17646|17619|17609|1312
1609395600000|2020-12-31 06:20:00|17654|17644|17682|17672|17705|17695|17654|17644|3511
1609395900000|2020-12-31 06:25:00|17683|17673|17709|17699|17716|17706|17670|17660|1782
1609396200000|2020-12-31 06:30:00|17710|17700|17696|17686|17719|17709|17682|17672|2050
1609396500000|2020-12-31 06:35:00|17697|17687|17708|17698|17717|17707|17697|17687|1689
1609396800000|2020-12-31 06:40:00|17709|17699|17694|17684|17719|17709|17694|17684|1757
1609397100000|2020-12-31 06:45:00|17693|17683|17698|17688|17711|17701|17685|17675|1836
1609397400000|2020-12-31 06:50:00|17697|17687|17676|17666|17697|17687|17674|17664|2200
1609397700000|2020-12-31 06:55:00|17675|17665|17685|17675|17698|17688|17661|17651|3017
1609398000000|2020-12-31 07:00:00|17684|17674|17691|17681|17697|17687|17681|17671|1106
1609398300000|2020-12-31 07:05:00|17689|17679|17687|17677|17695|17685|17684|17674|741
1609398600000|2020-12-31 07:10:00|17688|17678|17692|17682|17692|17682|17682|17672|471
1609398900000|2020-12-31 07:15:00|17693|17683|17695|17685|17700|17690|17692|17682|294
1609399200000|2020-12-31 07:20:00|17694|17684|17691|17681|17698|17688|17691|17681|295
1609399500000|2020-12-31 07:25:00|17692|17682|17694|17684|17695|17685|17691|17681|122
1609399800000|2020-12-31 07:30:00|17693|17683|17686|17676|17693|17683|17686|17676|199
1609400100000|2020-12-31 07:35:00|17688|17678|17688|17678|17690|17680|17687|17677|237
1609400400000|2020-12-31 07:40:00|17687|17677|17687|17677|17689|17679|17683|17673|320
1609400700000|2020-12-31 07:45:00|17684|17674|17683|17673|17685|17675|17682|17672|232
1609401000000|2020-12-31 07:50:00|17682|17672|17685|17675|17689|17679|17682|17672|404
1609401300000|2020-12-31 07:55:00|17684|17674|17692|17682|17692|17682|17684|17674|373
1609401600000|2020-12-31 08:00:00|17693|17681|17689|17677|17703|17691|17689|17677|1119
1609401900000|2020-12-31 08:05:00|17688|17678|17675|17664|17690|17679|17675|17664|895
1609402200000|2020-12-31 08:10:00|17674|17663|17680|17668|17686|17675|17666|17655|458
1609402500000|2020-12-31 08:15:00|17681|17669|17689|17676|17691|17680|17680|17669|326
1609402800000|2020-12-31 08:20:00|17687|17675|17694|17683|17695|17683|17685|17674|265
1609403100000|2020-12-31 08:25:00|17695|17682|17671|17660|17695|17682|17667|17654|868
1609403400000|2020-12-31 08:30:00|17676.5|17652.5|17676.2|17652.2|17677.9|17653.9|17675.9|17651.9|0
1609403700000|2020-12-31 08:35:00|17675.3|17651.3|17680.2|17656.2|17681.8|17657.8|17675.3|17651.3|2652
1609404000000|2020-12-31 08:40:00|17681.2|17657.2|17675.8|17651.8|17681.2|17657.2|17674.9|17650.9|0
1609404300000|2020-12-31 08:45:00|17676.7|17652.7|17681.2|17657.2|17681.2|17657.2|17674.9|17650.9|0
1609404600000|2020-12-31 08:50:00|17682|17658|17681|17657|17683.6|17659.6|17680.1|17656.1|0
1609404900000|2020-12-31 08:55:00|17681.8|17657.8|17675.7|17651.7|17683.2|17659.2|17675.7|17651.7|0
1609405200000|2020-12-31 09:00:00|17682|17667|17682|17669|17685|17674|17677|17665|379
1609405500000|2020-12-31 09:05:00|17683|17672|17679|17666|17683|17672|17679|17666|316
1609405800000|2020-12-31 09:10:00|17677|17665|17671|17659|17677|17666|17668|17657|374
1609406100000|2020-12-31 09:15:00|17670|17658|17668|17657|17670|17659|17663|17652|175
1609406400000|2020-12-31 09:20:00|17667|17655|17664|17652|17667|17655|17658|17647|351
1609406700000|2020-12-31 09:25:00|17665|17653|17663|17651|17666|17654|17662|17651|181
1609407000000|2020-12-31 09:30:00|17662|17649|17663|17651|17664|17653|17656|17645|168
1609407300000|2020-12-31 09:35:00|17664|17652|17661|17649|17664|17652|17660|17649|95
1609407600000|2020-12-31 09:40:00|17660|17650|17656|17645|17663|17651|17654|17643|259
1609407900000|2020-12-31 09:45:00|17655|17644|17657|17645|17658|17646|17651|17639|221
1609408200000|2020-12-31 09:50:00|17658|17646|17648|17636|17658|17646|17646|17634|358
1609408500000|2020-12-31 09:55:00|17649|17638|17655|17643|17655|17644|17649|17636|120
1609408800000|2020-12-31 10:00:00|17654|17644|17655|17644|17656|17644|17653|17641|91
1609409100000|2020-12-31 10:05:00|17656|17645|17657|17645|17658|17647|17654|17643|71
1609409400000|2020-12-31 10:10:00|17658|17646|17663|17652|17663|17652|17657|17645|76
1609409700000|2020-12-31 10:15:00|17662|17651|17664|17652|17666|17655|17662|17651|114
1609410000000|2020-12-31 10:20:00|17663|17651|17664|17652|17668|17656|17662|17651|237
1609410300000|2020-12-31 10:25:00|17668|17656|17667|17655|17668|17657|17666|17655|146
1609410600000|2020-12-31 10:30:00|17668|17656|17668|17656|17671|17660|17666|17655|135
1609410900000|2020-12-31 10:35:00|17669|17657|17675|17663|17675|17663|17668|17657|127
1609411200000|2020-12-31 10:40:00|17677|17665|17675|17663|17682|17671|17673|17661|160
1609411500000|2020-12-31 10:45:00|17676|17664|17680|17668|17680|17669|17676|17663|63
1609411800000|2020-12-31 10:50:00|17679|17667|17680|17668|17682|17670|17678|17666|38
1609412100000|2020-12-31 10:55:00|17681|17669|17680|17668|17681|17669|17679|17667|30
1609412400000|2020-12-31 11:00:00|17679|17667|17675|17663|17680|17667|17674|17663|51
1609412700000|2020-12-31 11:05:00|17673|17662|17677|17665|17677|17665|17673|17662|43
1609413000000|2020-12-31 11:10:00|17678|17666|17677|17665|17679|17668|17676|17665|35
1609413300000|2020-12-31 11:15:00|17680|17668|17679|17668|17680|17669|17679|17668|40
1609413600000|2020-12-31 11:20:00|17680|17669|17679|17667|17681|17669|17678|17667|24
1609413900000|2020-12-31 11:25:00|17680|17668|17679|17667|17681|17670|17679|17666|23
1609414200000|2020-12-31 11:30:00|17680|17668|17679|17667|17682|17670|17679|17667|39
1609414500000|2020-12-31 11:35:00|17680|17668|17680|17668|17681|17669|17679|17667|18
1609414800000|2020-12-31 11:40:00|17681|17669|17679|17667|17682|17671|17678|17667|70
1609415100000|2020-12-31 11:45:00|17680|17668|17679|17667|17680|17668|17679|17667|6
1609415400000|2020-12-31 11:50:00|17678|17666|17671|17659|17679|17667|17669|17657|181
1609415700000|2020-12-31 11:55:00|17673|17660|17675|17663|17676|17665|17672|17660|42
1609416000000|2020-12-31 12:00:00|17674|17662|17676|17664|17677|17665|17674|17662|13
1609416300000|2020-12-31 12:05:00|17675|17663|17676|17664|17677|17665|17675|17663|17
1609416600000|2020-12-31 12:10:00|17677|17665|17676|17664|17678|17666|17676|17664|36
1609416900000|2020-12-31 12:15:00|17675|17663|17676|17664|17676|17665|17675|17663|23
1609417200000|2020-12-31 12:20:00|17675|17665|17676|17664|17676|17665|17675|17663|30
1609417500000|2020-12-31 12:25:00|17675|17665|17674|17662|17677|17665|17672|17660|84
1609417800000|2020-12-31 12:30:00|17673|17661|17671|17659|17673|17661|17667|17656|62
1609418100000|2020-12-31 12:35:00|17670|17660|17673|17661|17674|17663|17670|17660|54
1609418400000|2020-12-31 12:40:00|17672|17662|17676|17664|17676|17664|17672|17661|52
1609418700000|2020-12-31 12:45:00|17677|17665|17679|17667|17680|17668|17675|17664|108
1609419000000|2020-12-31 12:50:00|17678|17666|17676|17664|17679|17667|17676|17664|17
1609419300000|2020-12-31 12:55:00|17678|17667|17676|17664|17679|17668|17676|17664|81
1609419600000|2020-12-31 13:00:00|17677|17665|17678|17667|17678|17667|17677|17665|8
1609419900000|2020-12-31 13:05:00|17677|17665|17678|17666|17680|17668|17677|17665|190
1609420200000|2020-12-31 13:10:00|17679|17667|17679|17667|17680|17668|17679|17667|7
1609420500000|2020-12-31 13:15:00|17681|17668|17681|17670|17681|17670|17680|17667|39
1609420800000|2020-12-31 13:20:00|17680|17668|17682|17670|17682|17670|17679|17668|55
1609421100000|2020-12-31 13:25:00|17681|17668|17680|17667|17681|17668|17677|17666|43
1609421400000|2020-12-31 13:30:00|17679|17668|17676|17663|17680|17668|17673|17662|33
1609421700000|2020-12-31 13:35:00|17675|17664|17678|17666|17680|17669|17674|17663|73
1609422000000|2020-12-31 13:40:00|17679|17667|17678|17666|17679|17668|17677|17666|20
1609422300000|2020-12-31 13:45:00|17677|17667|17679|17667|17680|17669|17677|17666|47
1609422600000|2020-12-31 13:50:00|17678|17668|17677|17666|17678|17668|17677|17666|18
1609422900000|2020-12-31 13:55:00|17678|17667|17679|17667|17679|17668|17678|17667|14
1609423200000|2020-12-31 14:00:00|17678|17668|17678|17666|17678|17668|17677|17665|21
1609423500000|2020-12-31 14:05:00|17677|17665|17679|17667|17679|17667|17677|17665|32
1609423800000|2020-12-31 14:10:00|17678|17668|17677|17665|17678|17668|17677|17665|8
1609424100000|2020-12-31 14:15:00|17678|17666|17677|17665|17679|17667|17677|17665|30
1609424400000|2020-12-31 14:20:00|17676|17664|17676|17664|17677|17665|17675|17664|12
1609424700000|2020-12-31 14:25:00|17677|17665|17677|17665|17678|17666|17677|17665|12
1609425000000|2020-12-31 14:30:00|17676|17666|17659|17647|17676|17666|17649|17637|861
1609425300000|2020-12-31 14:35:00|17658|17646|17675|17663|17675|17663|17657|17645|194
1609425600000|2020-12-31 14:40:00|17676|17665|17669|17657|17676|17665|17660|17649|383
1609425900000|2020-12-31 14:45:00|17670|17658|17661|17649|17670|17658|17660|17649|87
1609426200000|2020-12-31 14:50:00|17660|17648|17653|17642|17660|17648|17648|17637|315
1609426500000|2020-12-31 14:55:00|17652|17641|17645|17634|17652|17641|17644|17633|397
1609426800000|2020-12-31 15:00:00|17646|17635|17646|17634|17648|17636|17641|17630|224
1609427100000|2020-12-31 15:05:00|17648|17635|17645|17634|17649|17637|17641|17630|144
1609427400000|2020-12-31 15:10:00|17644|17633|17643|17631|17645|17633|17642|17630|58
1609427700000|2020-12-31 15:15:00|17644|17632|17644|17632|17646|17635|17639|17627|163
1609428000000|2020-12-31 15:20:00|17643|17633|17644|17632|17646|17634|17643|17631|107
1609428300000|2020-12-31 15:25:00|17643|17631|17636|17624|17644|17631|17636|17624|180
1609428600000|2020-12-31 15:30:00|17638|17625|17641|17629|17642|17630|17636|17625|152
1609428900000|2020-12-31 15:35:00|17640|17630|17629|17618|17640|17630|17628|17617|437
1609429200000|2020-12-31 15:40:00|17628|17617|17635|17623|17636|17625|17628|17617|287
1609429500000|2020-12-31 15:45:00|17636|17624|17633|17621|17640|17629|17631|17620|276
1609429800000|2020-12-31 15:50:00|17634|17623|17644|17632|17646|17634|17632|17621|221
1609430100000|2020-12-31 15:55:00|17645|17633|17639|17627|17645|17634|17638|17626|137
1609430400000|2020-12-31 16:00:00|17638|17626|17628|17616|17639|17626|17628|17616|237
1609430700000|2020-12-31 16:05:00|17627|17615|17618|17606|17630|17617|17617|17606|479
1609431000000|2020-12-31 16:10:00|17619|17607|17619|17607|17622|17611|17617|17606|236
1609431300000|2020-12-31 16:15:00|17620|17608|17618|17607|17624|17611|17618|17607|256
1609431600000|2020-12-31 16:20:00|17617|17606|17619|17608|17620|17608|17616|17605|60
1609431900000|2020-12-31 16:25:00|17620|17606|17620|17608|17620|17609|17617|17605|133
1609432200000|2020-12-31 16:30:00|17619|17607|17617|17605|17621|17609|17616|17605|133
1609432500000|2020-12-31 16:35:00|17616|17606|17615|17603|17618|17607|17613|17601|171
1609432800000|2020-12-31 16:40:00|17614|17602|17608|17596|17616|17605|17607|17595|280
1609433100000|2020-12-31 16:45:00|17610|17597|17606|17595|17610|17599|17606|17595|153
1609433400000|2020-12-31 16:50:00|17607|17596|17604|17592|17609|17597|17603|17592|350
1609433700000|2020-12-31 16:55:00|17603|17593|17597|17586|17604|17593|17597|17585|271
1609434000000|2020-12-31 17:00:00|17596|17585|17595|17584|17599|17587|17592|17580|477
1609434300000|2020-12-31 17:05:00|17596|17585|17596|17585|17597|17586|17592|17581|221
1609434600000|2020-12-31 17:10:00|17595|17584|17593|17582|17595|17584|17592|17581|159
1609434900000|2020-12-31 17:15:00|17595|17581|17592|17581|17596|17585|17591|17580|352
1609435200000|2020-12-31 17:20:00|17591|17580|17589|17577|17592|17581|17588|17577|288
1609435500000|2020-12-31 17:25:00|17590|17578|17580|17568|17590|17578|17578|17567|318
1609435800000|2020-12-31 17:30:00|17579|17569|17589|17577|17595|17584|17579|17567|869
1609436100000|2020-12-31 17:35:00|17590|17578|17593|17581|17595|17584|17588|17577|188
1609436400000|2020-12-31 17:40:00|17592|17582|17591|17580|17595|17583|17591|17579|377
1609436700000|2020-12-31 17:45:00|17592|17581|17589|17578|17592|17581|17588|17577|301
1609437000000|2020-12-31 17:50:00|17590|17577|17588|17576|17590|17578|17586|17575|440
1609437300000|2020-12-31 17:55:00|17587|17575|17582|17571|17589|17577|17581|17570|525
1609437600000|2020-12-31 18:00:00|17584|17570|17582|17570|17584|17572|17578|17567|470
1609437900000|2020-12-31 18:05:00|17581|17569|17579|17566|17582|17569|17576|17565|207
1609438200000|2020-12-31 18:10:00|17581|17567|17585|17573|17586|17575|17581|17567|35
1609438500000|2020-12-31 18:15:00|17584|17574|17585|17574|17586|17575|17584|17572|19
1609438800000|2020-12-31 18:20:00|17586|17573|17589|17577|17589|17577|17586|17573|21
1609439100000|2020-12-31 18:25:00|17590|17578|17589|17578|17592|17581|17589|17577|52
1609439400000|2020-12-31 18:30:00|17588|17577|17583|17571|17589|17577|17583|17571|98
1609439700000|2020-12-31 18:35:00|17582|17572|17583|17572|17584|17573|17582|17572|78
1609440000000|2020-12-31 18:40:00|17582|17571|17583|17571|17583|17572|17582|17571|27
1609440300000|2020-12-31 18:45:00|17582|17572|17583|17572|17583|17572|17582|17571|5
1609440600000|2020-12-31 18:50:00|17584|17571|17586|17574|17586|17575|17583|17571|20
1609440900000|2020-12-31 18:55:00|17587|17575|17588|17576|17590|17578|17585|17574|44
1609441200000|2020-12-31 19:00:00|17587|17577|17584|17572|17587|17577|17582|17571|231
1609441500000|2020-12-31 19:05:00|17583|17571|17596|17584|17596|17584|17582|17571|195
1609441800000|2020-12-31 19:10:00|17597|17585|17607|17595|17607|17595|17597|17584|223
1609442100000|2020-12-31 19:15:00|17606|17596|17613|17601|17614|17602|17606|17596|155
1609442400000|2020-12-31 19:20:00|17614|17605|17615|17603|17617|17605|17614|17603|22
1609442700000|2020-12-31 19:25:00|17614|17602|17613|17601|17614|17602|17611|17599|36
1609443000000|2020-12-31 19:30:00|17614|17602|17614|17602|17618|17606|17613|17601|109
1609443300000|2020-12-31 19:35:00|17615|17603|17612|17601|17616|17604|17612|17601|34
1609443600000|2020-12-31 19:40:00|17611|17600|17610.5|17600.5|17612|17601|17610.5|17600|20
1609443900000|2020-12-31 19:45:00|17611|17601|17618.5|17608.5|17619.5|17609.5|17611|17601|156
1609444200000|2020-12-31 19:50:00|17619|17609|17609.5|17599.5|17619.5|17609.5|17609.5|17599.5|60
1609444500000|2020-12-31 19:55:00|17609|17599|17605|17595|17609|17599|17603|17593|84
1609444800000|2020-12-31 20:00:00|17606|17596|17605|17595|17610|17600|17604|17594|110
1609445100000|2020-12-31 20:05:00|17605.5|17595.5|17612|17602|17612|17602|17605|17595|43
1609445400000|2020-12-31 20:10:00|17611.5|17601.5|17615.5|17605.5|17616.5|17606.5|17611.5|17601.5|20
1609445700000|2020-12-31 20:15:00|17616|17606|17617|17607|17619.5|17609.5|17615.5|17605.5|65
1609446000000|2020-12-31 20:20:00|17617.5|17607.5|17618|17608|17618.5|17608.5|17617.5|17607.5|9
1609446300000|2020-12-31 20:25:00|17617.5|17607.5|17613|17603|17618|17608|17612.5|17602.5|158
1609446600000|2020-12-31 20:30:00|17612.5|17602.5|17611|17601|17613|17603|17605|17595|140
1609446900000|2020-12-31 20:35:00|17611.5|17601.5|17614|17604|17618.5|17608.5|17611.5|17601.5|88
1609447200000|2020-12-31 20:40:00|17613.5|17603.5|17613.5|17603.5|17614.5|17604.5|17607|17597|61
1609447500000|2020-12-31 20:45:00|17613|17603|17610.5|17600.5|17613|17603|17610|17600|38
1609447800000|2020-12-31 20:50:00|17610|17600|17622.5|17612.5|17623.5|17613.5|17610|17600|61
1609448100000|2020-12-31 20:55:00|17623|17613|17625.5|17615.5|17637|17627|17621.5|17611.5|306
1609448400000|2020-12-31 21:00:00|17626.5|17616.5|17630|17620|17630|17620|17626|17616|17
1609448700000|2020-12-31 21:05:00|17630.5|17620.5|17631.5|17621.5|17631.5|17621.5|17630|17620|14
1609449000000|2020-12-31 21:10:00|17632.5|17622.5|17628.5|17618.5|17632.5|17622.5|17628.5|17618.5|24
1609449300000|2020-12-31 21:15:00|17636.5|17612.5|17636.5|17612.5|17636.5|17612.5|17636.5|17612.5|0
1609714800000|2021-01-03 23:00:00|17630.2|17606.2|17639.4|17615.4|17643.3|17619.3|17624.8|17600.8|0
1609715100000|2021-01-03 23:05:00|17640.3|17616.3|17654.7|17630.7|17655.1|17631.1|17637.6|17613.6|0
1609715400000|2021-01-03 23:10:00|17655.6|17631.6|17658.7|17634.7|17663.5|17639.5|17649.8|17625.8|0
1609715700000|2021-01-03 23:15:00|17659.6|17635.6|17657.1|17633.1|17662.2|17638.2|17654.3|17630.3|0
1609716000000|2021-01-03 23:20:00|17657.6|17633.6|17659.6|17635.6|17662.8|17638.8|17654.9|17630.9|0
1609716300000|2021-01-03 23:25:00|17660.4|17636.4|17663.7|17639.7|17665.8|17641.8|17659.6|17635.6|0
1609716600000|2021-01-03 23:30:00|17665.1|17641.1|17672.4|17648.4|17673.2|17649.2|17664.2|17640.2|0
1609716900000|2021-01-03 23:35:00|17672.8|17648.8|17669.7|17645.7|17673.2|17649.2|17668.8|17644.8|0
1609717200000|2021-01-03 23:40:00|17670.1|17646.1|17687.3|17663.3|17687.3|17663.3|17669.7|17645.7|0
1609717500000|2021-01-03 23:45:00|17686.8|17662.8|17687.1|17663.1|17690.8|17666.8|17679.3|17655.3|0
1609717800000|2021-01-03 23:50:00|17687.5|17663.5|17685.7|17661.7|17688.4|17664.4|17681.9|17657.9|0
1609718100000|2021-01-03 23:55:00|17684.8|17660.8|17686.5|17662.5|17686.5|17662.5|17681.3|17657.3|0
1609718400000|2021-01-04 00:00:00|17685.6|17661.6|17677.7|17653.7|17686.9|17662.9|17661.8|17637.8|0
1609718700000|2021-01-04 00:05:00|17678.6|17654.6|17671.5|17647.5|17680.3|17656.3|17668.8|17644.8|0
1609719000000|2021-01-04 00:10:00|17672.4|17648.4|17675.4|17651.4|17679.8|17655.8|17671.5|17647.5|0
1609719300000|2021-01-04 00:15:00|17677.2|17653.2|17652.5|17628.5|17678.9|17654.9|17625.4|17601.4|0
1609719600000|2021-01-04 00:20:00|17652.7|17628.7|17652|17628|17654.8|17630.8|17641.8|17617.8|0
1609719900000|2021-01-04 00:25:00|17652.2|17628.2|17662.7|17638.7|17666.7|17642.7|17649.5|17625.5|0
1609720200000|2021-01-04 00:30:00|17661.5|17637.5|17647.6|17623.6|17661.5|17637.5|17643|17619|0
1609720500000|2021-01-04 00:35:00|17647.4|17623.4|17639.4|17615.4|17653.5|17629.5|17637.9|17613.9|0
1609720800000|2021-01-04 00:40:00|17641.9|17617.9|17628.7|17604.7|17642.5|17618.5|17626.8|17602.8|0
1609721100000|2021-01-04 00:45:00|17629.2|17605.2|17630.7|17606.7|17632.8|17608.8|17625.2|17601.2|0
1609721400000|2021-01-04 00:50:00|17631.1|17607.1|17655.3|17631.3|17659.9|17635.9|17631.1|17607.1|0
1609721700000|2021-01-04 00:55:00|17655.5|17631.5|17652.7|17628.7|17658.6|17634.6|17640.8|17616.8|0
1609722000000|2021-01-04 01:00:00|17650.2|17626.2|17660.5|17650.5|17689.5|17679.5|17649.3|17625.3|5414
1609722300000|2021-01-04 01:05:00|17661.5|17651.5|17687.5|17677.5|17694.5|17684.5|17661.5|17651.5|2067
1609722600000|2021-01-04 01:10:00|17687|17677|17676.5|17666.5|17696.5|17686.5|17674|17664|1529
1609722900000|2021-01-04 01:15:00|17676|17666|17655|17645|17688.5|17678.5|17655|17645|3036
1609723200000|2021-01-04 01:20:00|17656.5|17646.5|17652|17642|17662|17652|17642.5|17632.5|2140
1609723500000|2021-01-04 01:25:00|17652.5|17642.5|17674.5|17664.5|17688.5|17678.5|17640|17630|4679
1609723800000|2021-01-04 01:30:00|17682.5|17672.5|17542|17532|17684|17674|17541.5|17531.5|25300
1609724100000|2021-01-04 01:35:00|17540|17530|17588|17578|17588|17578|17529.5|17519.5|14438
1609724400000|2021-01-04 01:40:00|17587.5|17577.5|17629.5|17619.5|17634|17624|17582.5|17572.5|7597
1609724700000|2021-01-04 01:45:00|17630.5|17620.5|17644.5|17634.5|17657.5|17647.5|17620.5|17610.5|7019
1609725000000|2021-01-04 01:50:00|17645.5|17635.5|17622.5|17612.5|17666.5|17656.5|17617.5|17607.5|8110
1609725300000|2021-01-04 01:55:00|17621.5|17611.5|17666.5|17656.5|17666.5|17656.5|17600.5|17590.5|6561
1609725600000|2021-01-04 02:00:00|17667.5|17657.5|17672.5|17662.5|17699.5|17689.5|17660.5|17650.5|6364
1609725900000|2021-01-04 02:05:00|17673.5|17663.5|17677.5|17667.5|17685.5|17675.5|17656.5|17646.5|3221
1609726200000|2021-01-04 02:10:00|17678.5|17668.5|17644.5|17634.5|17684.5|17674.5|17636.5|17626.5|2616
1609726500000|2021-01-04 02:15:00|17646.5|17636.5|17658.5|17648.5|17677.5|17667.5|17645.5|17635.5|2297
1609726800000|2021-01-04 02:20:00|17657.5|17647.5|17661.5|17651.5|17666.5|17656.5|17644.5|17634.5|1908
1609727100000|2021-01-04 02:25:00|17662.5|17652.5|17675.5|17665.5|17678.5|17668.5|17653.5|17643.5|2387
1609727400000|2021-01-04 02:30:00|17676.5|17666.5|17687.5|17677.5|17690.5|17680.5|17667.5|17657.5|3127
1609727700000|2021-01-04 02:35:00|17689.5|17679.5|17645.5|17635.5|17689.5|17679.5|17640.5|17630.5|4049
1609728000000|2021-01-04 02:40:00|17646.5|17636.5|17654.5|17644.5|17657.5|17647.5|17633.5|17623.5|2930
1609728300000|2021-01-04 02:45:00|17655.5|17645.5|17622.5|17612.5|17657.5|17647.5|17622.5|17612.5|6593
1609728600000|2021-01-04 02:50:00|17621.5|17611.5|17648.5|17638.5|17648.5|17638.5|17614.5|17604.5|2834
1609728900000|2021-01-04 02:55:00|17651.5|17641.5|17666.5|17656.5|17666.5|17656.5|17629.5|17619.5|1991
1609729200000|2021-01-04 03:00:00|17665.5|17655.5|17689.5|17679.5|17691.5|17681.5|17652.5|17642.5|2942
1609729500000|2021-01-04 03:05:00|17688.5|17678.5|17728.5|17718.5|17735.5|17725.5|17677.5|17667.5|5761
1609729800000|2021-01-04 03:10:00|17731.5|17721.5|17744.5|17734.5|17744.5|17734.5|17710.5|17700.5|6044
1609730100000|2021-01-04 03:15:00|17745.5|17735.5|17727.5|17717.5|17756.5|17746.5|17722.5|17712.5|3702
1609730400000|2021-01-04 03:20:00|17725.5|17715.5|17778.5|17768.5|17808.5|17798.5|17725.5|17715.5|8170
1609730700000|2021-01-04 03:25:00|17779.5|17769.5|17825.5|17815.5|17828.5|17818.5|17773.5|17763.5|5950
1609731000000|2021-01-04 03:30:00|17827.5|17817.5|17840.5|17830.5|17842.5|17832.5|17822.5|17812.5|2291
1609731300000|2021-01-04 03:35:00|17842.5|17832.5|17849.5|17839.5|17851.5|17841.5|17838.5|17828.5|1350
1609731600000|2021-01-04 03:40:00|17850.5|17840.5|17834.5|17824.5|17850.5|17840.5|17833.5|17823.5|850
1609731900000|2021-01-04 03:45:00|17835.5|17825.5|17825.5|17815.5|17838.5|17828.5|17822.5|17812.5|572
1609732200000|2021-01-04 03:50:00|17826.5|17816.5|17825.5|17815.5|17832.5|17822.5|17824.5|17814.5|373
1609732500000|2021-01-04 03:55:00|17824.5|17814.5|17821.5|17811.5|17827.5|17817.5|17821.5|17811.5|313
1609732800000|2021-01-04 04:00:00|17820.5|17810.5|17815.5|17805.5|17825.5|17815.5|17815.5|17805.5|737
1609733100000|2021-01-04 04:05:00|17816.5|17806.5|17819.5|17809.5|17821.5|17811.5|17814.5|17804.5|320
1609733400000|2021-01-04 04:10:00|17820.5|17810.5|17822.5|17812.5|17823.5|17813.5|17817.5|17807.5|278
1609733700000|2021-01-04 04:15:00|17821.5|17811.5|17824.5|17814.5|17825.5|17815.5|17821.5|17811.5|286
1609734000000|2021-01-04 04:20:00|17825.5|17815.5|17823.5|17813.5|17826.5|17816.5|17821.5|17811.5|381
1609734300000|2021-01-04 04:25:00|17822.5|17812.5|17828.5|17818.5|17833.5|17823.5|17822.5|17812.5|647
1609734600000|2021-01-04 04:30:00|17827.5|17817.5|17826.5|17816.5|17827.5|17817.5|17823.5|17813.5|392
1609734900000|2021-01-04 04:35:00|17825.5|17815.5|17829.5|17819.5|17831.5|17821.5|17825.5|17815.5|267
1609735200000|2021-01-04 04:40:00|17828.5|17818.5|17828.5|17818.5|17829.5|17819.5|17826.5|17816.5|156
1609735500000|2021-01-04 04:45:00|17827.5|17817.5|17825.5|17815.5|17827.5|17817.5|17825.5|17815.5|167
1609735800000|2021-01-04 04:50:00|17824.5|17814.5|17823.5|17813.5|17825.5|17815.5|17821.5|17811.5|165
1609736100000|2021-01-04 04:55:00|17822.5|17812.5|17820.5|17810.5|17824.5|17814.5|17819.5|17809.5|172
1609736400000|2021-01-04 05:00:00|17819.5|17809.5|17848.5|17838.5|17858.5|17848.5|17817.5|17807.5|7009
1609736700000|2021-01-04 05:05:00|17847.5|17837.5|17824.5|17814.5|17849.5|17839.5|17812.5|17802.5|6567
1609737000000|2021-01-04 05:10:00|17823.5|17813.5|17776.5|17766.5|17825.5|17815.5|17755.5|17745.5|5212
1609737300000|2021-01-04 05:15:00|17777.5|17767.5|17788.5|17778.5|17793.5|17783.5|17773.5|17763.5|3768
1609737600000|2021-01-04 05:20:00|17789.5|17779.5|17755.5|17745.5|17793.5|17783.5|17755.5|17745.5|3196
1609737900000|2021-01-04 05:25:00|17756.5|17746.5|17760.5|17750.5|17771.5|17761.5|17747.5|17737.5|2894
1609738200000|2021-01-04 05:30:00|17759.5|17749.5|17747.5|17737.5|17778.5|17768.5|17713.5|17703.5|7286
1609738500000|2021-01-04 05:35:00|17748.5|17738.5|17739.5|17729.5|17752.5|17742.5|17727.5|17717.5|5661
1609738800000|2021-01-04 05:40:00|17740.5|17730.5|17761.5|17751.5|17763.5|17753.5|17732.5|17722.5|2021
1609739100000|2021-01-04 05:45:00|17760.5|17750.5|17748.5|17738.5|17762.5|17752.5|17729.5|17719.5|2324
1609739400000|2021-01-04 05:50:00|17747.5|17737.5|17783.5|17773.5|17784.5|17774.5|17743.5|17733.5|2922
1609739700000|2021-01-04 05:55:00|17782.5|17772.5|17768.5|17758.5|17787.5|17777.5|17756.5|17746.5|2791
1609740000000|2021-01-04 06:00:00|17769.5|17759.5|17751.5|17741.5|17781.5|17771.5|17746.5|17736.5|2127
1609740300000|2021-01-04 06:05:00|17752.5|17742.5|17801.5|17791.5|17801.5|17791.5|17751.5|17741.5|3921
1609740600000|2021-01-04 06:10:00|17800.5|17790.5|17811.5|17801.5|17811.5|17801.5|17784.5|17774.5|2718
1609740900000|2021-01-04 06:15:00|17810.5|17800.5|17799.5|17789.5|17811.5|17801.5|17788.5|17778.5|1893
1609741200000|2021-01-04 06:20:00|17800.5|17790.5|17818.5|17808.5|17819.5|17809.5|17798.5|17788.5|1985
1609741500000|2021-01-04 06:25:00|17817.5|17807.5|17797.5|17787.5|17818.5|17808.5|17793.5|17783.5|1881
1609741800000|2021-01-04 06:30:00|17796.5|17786.5|17794.5|17784.5|17833.5|17823.5|17794.5|17784.5|3562
1609742100000|2021-01-04 06:35:00|17795.5|17785.5|17800.5|17790.5|17811.5|17801.5|17790.5|17780.5|1961
1609742400000|2021-01-04 06:40:00|17798.5|17788.5|17796.5|17786.5|17812.5|17802.5|17790.5|17780.5|2426
1609742700000|2021-01-04 06:45:00|17795.5|17785.5|17765.5|17755.5|17797.5|17787.5|17764.5|17754.5|3849
1609743000000|2021-01-04 06:50:00|17763.5|17753.5|17754.5|17744.5|17766.5|17756.5|17754.5|17744.5|2823
1609743300000|2021-01-04 06:55:00|17753.5|17743.5|17738.5|17728.5|17769.5|17759.5|17735.5|17725.5|4213
1609743600000|2021-01-04 07:00:00|17737.5|17727.5|17781.5|17771.5|17790.5|17780.5|17737.5|17727.5|2708
1609743900000|2021-01-04 07:05:00|17780.5|17770.5|17768.5|17758.5|17785.5|17775.5|17768.5|17758.5|590
1609744200000|2021-01-04 07:10:00|17767.5|17757.5|17760.5|17750.5|17773.5|17763.5|17759.5|17749.5|661
1609744500000|2021-01-04 07:15:00|17761.5|17751.5|17775.5|17765.5|17783.5|17773.5|17761.5|17751.5|620
1609744800000|2021-01-04 07:20:00|17774.5|17764.5|17767.5|17757.5|17777.5|17767.5|17760.5|17750.5|691
1609745100000|2021-01-04 07:25:00|17768.5|17758.5|17773.5|17763.5|17775.5|17765.5|17757.5|17747.5|1151
1609745400000|2021-01-04 07:30:00|17774.5|17764.5|17770.5|17760.5|17782.5|17772.5|17770.5|17760.5|756
1609745700000|2021-01-04 07:35:00|17771.5|17761.5|17773.5|17763.5|17776.5|17766.5|17768.5|17758.5|1020
1609746000000|2021-01-04 07:40:00|17772.5|17762.5|17781.5|17771.5|17783.5|17773.5|17770.5|17760.5|914
1609746300000|2021-01-04 07:45:00|17782.5|17772.5|17774.5|17764.5|17788.5|17778.5|17774.5|17764.5|808
1609746600000|2021-01-04 07:50:00|17773.5|17763.5|17774.5|17764.5|17779.5|17769.5|17772.5|17762.5|1071
1609746900000|2021-01-04 07:55:00|17773.5|17763.5|17786.5|17776.5|17789.5|17779.5|17773.5|17763.5|643
1609747200000|2021-01-04 08:00:00|17788.5|17777.5|17779.5|17768.5|17790.5|17778.5|17776.5|17765.5|901
1609747500000|2021-01-04 08:05:00|17780.5|17769.5|17778.5|17766.5|17789.5|17778.5|17774.5|17763.5|505
1609747800000|2021-01-04 08:10:00|17779.5|17767.5|17783.5|17771.5|17789.5|17777.5|17779.5|17767.5|463
1609748100000|2021-01-04 08:15:00|17784.5|17772.5|17784.5|17772.5|17787.5|17774.5|17777.5|17766.5|470
1609748400000|2021-01-04 08:20:00|17785.5|17774.5|17769.5|17758.5|17785.5|17774.5|17768.5|17757.5|587
1609748700000|2021-01-04 08:25:00|17768.5|17757.5|17774.5|17761.5|17775.5|17764.5|17766.5|17755.5|862
1609749000000|2021-01-04 08:30:00|17772.2|17748.2|17761.8|17737.8|17772.2|17748.2|17753.3|17729.3|0
1609749300000|2021-01-04 08:35:00|17759.3|17735.3|17770.7|17746.7|17776.1|17752.1|17751.3|17727.3|2155
1609749600000|2021-01-04 08:40:00|17773.2|17749.2|17762.4|17738.4|17777|17753|17756.6|17732.6|0
1609749900000|2021-01-04 08:45:00|17759.9|17735.9|17763.6|17739.6|17768.3|17744.3|17751.2|17727.2|0
1609750200000|2021-01-04 08:50:00|17764.1|17740.1|17776|17752|17781.7|17757.7|17762.5|17738.5|0
1609750500000|2021-01-04 08:55:00|17775.8|17751.8|17774.2|17750.2|17782.5|17758.5|17773.3|17749.3|0
1609750800000|2021-01-04 09:00:00|17778.5|17762.5|17781.5|17768.5|17786.5|17773.5|17777.5|17762.5|397
1609751100000|2021-01-04 09:05:00|17780.5|17769.5|17788.5|17776.5|17791.5|17780.5|17780.5|17768.5|279
1609751400000|2021-01-04 09:10:00|17789.5|17777.5|17794.5|17782.5|17798.5|17787.5|17789.5|17777.5|233
1609751700000|2021-01-04 09:15:00|17795.5|17783.5|17798.5|17786.5|17800.5|17788.5|17792.5|17780.5|372
1609752000000|2021-01-04 09:20:00|17797.5|17788.5|17795.5|17784.5|17799.5|17788.5|17795.5|17784.5|96
1609752300000|2021-01-04 09:25:00|17796.5|17785.5|17794.5|17782.5|17798.5|17787.5|17793.5|17782.5|204
1609752600000|2021-01-04 09:30:00|17793.5|17783.5|17792.5|17780.5|17794.5|17783.5|17789.5|17777.5|216
1609752900000|2021-01-04 09:35:00|17793.5|17781.5|17798.5|17786.5|17798.5|17787.5|17793.5|17781.5|93
1609753200000|2021-01-04 09:40:00|17799.5|17787.5|17809.5|17798.5|17815.5|17804.5|17798.5|17787.5|652
1609753500000|2021-01-04 09:45:00|17808.5|17797.5|17810.5|17798.5|17811.5|17799.5|17805.5|17794.5|500
1609753800000|2021-01-04 09:50:00|17811.5|17799.5|17807.5|17795.5|17811.5|17799.5|17805.5|17794.5|294
1609754100000|2021-01-04 09:55:00|17806.5|17796.5|17810.5|17799.5|17811.5|17800.5|17806.5|17795.5|187
1609754400000|2021-01-04 10:00:00|17811.5|17800.5|17817.5|17805.5|17817.5|17805.5|17811.5|17799.5|276
1609754700000|2021-01-04 10:05:00|17816.5|17803.5|17819.5|17807.5|17819.5|17807.5|17814.5|17803.5|92
1609755000000|2021-01-04 10:10:00|17818.5|17806.5|17819.5|17808.5|17819.5|17808.5|17817.5|17806.5|77
1609755300000|2021-01-04 10:15:00|17820.5|17807.5|17825.5|17814.5|17831.5|17819.5|17819.5|17807.5|630
1609755600000|2021-01-04 10:20:00|17824.5|17813.5|17822.5|17810.5|17825.5|17814.5|17822.5|17810.5|577
1609755900000|2021-01-04 10:25:00|17823.5|17811.5|17816.5|17804.5|17823.5|17812.5|17814.5|17803.5|145
1609756200000|2021-01-04 10:30:00|17815.5|17805.5|17819.5|17807.5|17819.5|17807.5|17815.5|17805.5|40
1609756500000|2021-01-04 10:35:00|17818.5|17806.5|17817.5|17806.5|17819.5|17807.5|17813.5|17802.5|117
1609756800000|2021-01-04 10:40:00|17816.5|17805.5|17805.5|17794.5|17816.5|17805.5|17804.5|17793.5|456
1609757100000|2021-01-04 10:45:00|17806.5|17791.5|17805.5|17793.5|17806.5|17795.5|17800.5|17789.5|214
1609757400000|2021-01-04 10:50:00|17806.5|17795.5|17805.5|17793.5|17809.5|17797.5|17802.5|17791.5|288
1609757700000|2021-01-04 10:55:00|17808.5|17796.5|17810.5|17798.5|17811.5|17799.5|17807.5|17796.5|97
1609758000000|2021-01-04 11:00:00|17809.5|17797.5|17809.5|17797.5|17811.5|17799.5|17806.5|17794.5|69
1609758300000|2021-01-04 11:05:00|17810.5|17798.5|17807.5|17795.5|17813.5|17801.5|17807.5|17795.5|125
1609758600000|2021-01-04 11:10:00|17808.5|17796.5|17809.5|17796.5|17809.5|17798.5|17807.5|17796.5|27
1609758900000|2021-01-04 11:15:00|17808.5|17797.5|17814.5|17803.5|17814.5|17803.5|17807.5|17795.5|85
1609759200000|2021-01-04 11:20:00|17813.5|17802.5|17815.5|17802.5|17817.5|17805.5|17812.5|17800.5|222
1609759500000|2021-01-04 11:25:00|17816.5|17804.5|17814.5|17803.5|17817.5|17806.5|17810.5|17798.5|287
1609759800000|2021-01-04 11:30:00|17815.5|17802.5|17819.5|17808.5|17823.5|17812.5|17814.5|17802.5|390
1609760100000|2021-01-04 11:35:00|17818.5|17807.5|17816.5|17804.5|17820.5|17808.5|17816.5|17804.5|38
1609760400000|2021-01-04 11:40:00|17815.5|17805.5|17817.5|17805.5|17817.5|17805.5|17815.5|17803.5|27
1609760700000|2021-01-04 11:45:00|17816.5|17804.5|17814.5|17802.5|17817.5|17805.5|17814.5|17802.5|42
1609761000000|2021-01-04 11:50:00|17813.5|17803.5|17811.5|17799.5|17813.5|17803.5|17810.5|17799.5|25
1609761300000|2021-01-04 11:55:00|17810.5|17798.5|17807.5|17794.5|17810.5|17798.5|17805.5|17793.5|62
1609761600000|2021-01-04 12:00:00|17806.5|17795.5|17805.5|17793.5|17809.5|17797.5|17804.5|17793.5|59
1609761900000|2021-01-04 12:05:00|17806.5|17794.5|17798.5|17786.5|17806.5|17794.5|17797.5|17786.5|131
1609762200000|2021-01-04 12:10:00|17799.5|17787.5|17802.5|17791.5|17802.5|17791.5|17795.5|17784.5|84
1609762500000|2021-01-04 12:15:00|17803.5|17792.5|17799.5|17788.5|17805.5|17794.5|17799.5|17788.5|53
1609762800000|2021-01-04 12:20:00|17800.5|17787.5|17803.5|17791.5|17803.5|17792.5|17800.5|17787.5|52
1609763100000|2021-01-04 12:25:00|17802.5|17792.5|17810.5|17798.5|17810.5|17799.5|17802.5|17791.5|111
1609763400000|2021-01-04 12:30:00|17811.5|17799.5|17812.5|17801.5|17812.5|17801.5|17809.5|17798.5|64
1609763700000|2021-01-04 12:35:00|17813.5|17802.5|17814.5|17802.5|17814.5|17803.5|17812.5|17800.5|85
1609764000000|2021-01-04 12:40:00|17815.5|17803.5|17815.5|17803.5|17816.5|17804.5|17814.5|17802.5|63
1609764300000|2021-01-04 12:45:00|17814.5|17802.5|17806.5|17794.5|17815.5|17802.5|17805.5|17794.5|57
1609764600000|2021-01-04 12:50:00|17805.5|17795.5|17806.5|17795.5|17807.5|17795.5|17804.5|17793.5|22
1609764900000|2021-01-04 12:55:00|17807.5|17796.5|17808.5|17796.5|17809.5|17797.5|17806.5|17795.5|27
1609765200000|2021-01-04 13:00:00|17807.5|17797.5|17808.5|17796.5|17809.5|17798.5|17806.5|17795.5|30
1609765500000|2021-01-04 13:05:00|17807.5|17797.5|17808.5|17796.5|17808.5|17797.5|17804.5|17792.5|85
1609765800000|2021-01-04 13:10:00|17807.5|17797.5|17805.5|17793.5|17808.5|17797.5|17803.5|17792.5|53
1609766100000|2021-01-04 13:15:00|17804.5|17792.5|17806.5|17795.5|17806.5|17795.5|17804.5|17792.5|48
1609766400000|2021-01-04 13:20:00|17807.5|17794.5|17801.5|17790.5|17807.5|17795.5|17801.5|17790.5|76
1609766700000|2021-01-04 13:25:00|17800.5|17789.5|17801.5|17789.5|17802.5|17791.5|17798.5|17787.5|105
1609767000000|2021-01-04 13:30:00|17800.5|17790.5|17798.5|17787.5|17802.5|17790.5|17797.5|17786.5|253
1609767300000|2021-01-04 13:35:00|17799.5|17788.5|17799.5|17787.5|17800.5|17789.5|17796.5|17784.5|94
1609767600000|2021-01-04 13:40:00|17798.5|17788.5|17802.5|17790.5|17803.5|17792.5|17798.5|17787.5|38
1609767900000|2021-01-04 13:45:00|17801.5|17791.5|17801.5|17789.5|17803.5|17792.5|17800.5|17789.5|29
1609768200000|2021-01-04 13:50:00|17802.5|17790.5|17802.5|17790.5|17803.5|17792.5|17801.5|17789.5|19
1609768500000|2021-01-04 13:55:00|17801.5|17789.5|17797.5|17785.5|17802.5|17790.5|17797.5|17785.5|70
1609768800000|2021-01-04 14:00:00|17798.5|17786.5|17806.5|17795.5|17806.5|17795.5|17798.5|17785.5|175
1609769100000|2021-01-04 14:05:00|17807.5|17794.5|17810.5|17798.5|17810.5|17799.5|17805.5|17794.5|71
1609769400000|2021-01-04 14:10:00|17811.5|17799.5|17807.5|17795.5|17811.5|17799.5|17807.5|17795.5|66
1609769700000|2021-01-04 14:15:00|17806.5|17794.5|17799.5|17788.5|17807.5|17794.5|17799.5|17788.5|55
1609770000000|2021-01-04 14:20:00|17800.5|17787.5|17803.5|17791.5|17803.5|17792.5|17798.5|17787.5|112
1609770300000|2021-01-04 14:25:00|17804.5|17792.5|17803.5|17792.5|17808.5|17797.5|17803.5|17792.5|115
1609770600000|2021-01-04 14:30:00|17804.5|17791.5|17811.5|17799.5|17821.5|17810.5|17795.5|17784.5|1012
1609770900000|2021-01-04 14:35:00|17810.5|17798.5|17799.5|17787.5|17810.5|17799.5|17795.5|17783.5|317
1609771200000|2021-01-04 14:40:00|17798.5|17788.5|17813.5|17802.5|17814.5|17803.5|17794.5|17782.5|353
1609771500000|2021-01-04 14:45:00|17814.5|17801.5|17824.5|17812.5|17824.5|17813.5|17812.5|17801.5|595
1609771800000|2021-01-04 14:50:00|17823.5|17813.5|17827.5|17816.5|17828.5|17817.5|17813.5|17802.5|1023
1609772100000|2021-01-04 14:55:00|17828.5|17817.5|17827.5|17816.5|17830.5|17819.5|17822.5|17810.5|635
1609772400000|2021-01-04 15:00:00|17828.5|17817.5|17829.5|17818.5|17833.5|17822.5|17824.5|17812.5|575
1609772700000|2021-01-04 15:05:00|17830.5|17817.5|17819.5|17807.5|17831.5|17820.5|17818.5|17806.5|396
1609773000000|2021-01-04 15:10:00|17820.5|17808.5|17805.5|17794.5|17821.5|17810.5|17804.5|17792.5|447
1609773300000|2021-01-04 15:15:00|17806.5|17793.5|17805.5|17793.5|17809.5|17798.5|17804.5|17793.5|229
1609773600000|2021-01-04 15:20:00|17804.5|17792.5|17801.5|17789.5|17808.5|17796.5|17799.5|17787.5|446
1609773900000|2021-01-04 15:25:00|17800.5|17788.5|17802.5|17791.5|17805.5|17794.5|17799.5|17787.5|201
1609774200000|2021-01-04 15:30:00|17803.5|17792.5|17800.5|17788.5|17803.5|17792.5|17796.5|17784.5|438
1609774500000|2021-01-04 15:35:00|17799.5|17787.5|17797.5|17786.5|17799.5|17787.5|17789.5|17778.5|376
1609774800000|2021-01-04 15:40:00|17796.5|17785.5|17808.5|17797.5|17811.5|17799.5|17796.5|17784.5|374
1609775100000|2021-01-04 15:45:00|17807.5|17796.5|17802.5|17790.5|17809.5|17798.5|17794.5|17782.5|366
1609775400000|2021-01-04 15:50:00|17801.5|17791.5|17783.5|17771.5|17810.5|17799.5|17780.5|17768.5|897
1609775700000|2021-01-04 15:55:00|17784.5|17772.5|17769.5|17757.5|17784.5|17772.5|17766.5|17754.5|793
1609776000000|2021-01-04 16:00:00|17768.5|17756.5|17745.5|17733.5|17774.5|17762.5|17743.5|17732.5|849
1609776300000|2021-01-04 16:05:00|17746.5|17734.5|17724.5|17713.5|17747.5|17735.5|17724.5|17713.5|960
1609776600000|2021-01-04 16:10:00|17725.5|17712.5|17736.5|17725.5|17741.5|17729.5|17720.5|17709.5|1576
1609776900000|2021-01-04 16:15:00|17735.5|17724.5|17734.5|17723.5|17736.5|17724.5|17728.5|17717.5|1712
1609777200000|2021-01-04 16:20:00|17735.5|17722.5|17722.5|17711.5|17735.5|17724.5|17722.5|17711.5|784
1609777500000|2021-01-04 16:25:00|17723.5|17712.5|17732.5|17721.5|17735.5|17723.5|17715.5|17704.5|884
1609777800000|2021-01-04 16:30:00|17730.5|17720.5|17726.5|17715.5|17732.5|17720.5|17715.5|17704.5|415
1609778100000|2021-01-04 16:35:00|17727.5|17716.5|17705.5|17694.5|17728.5|17716.5|17705.5|17694.5|603
1609778400000|2021-01-04 16:40:00|17704.5|17693.5|17711.5|17700.5|17711.5|17700.5|17704.5|17693.5|336
1609778700000|2021-01-04 16:45:00|17712.5|17701.5|17695.5|17684.5|17713.5|17701.5|17695.5|17684.5|605
1609779000000|2021-01-04 16:50:00|17694.5|17683.5|17683.5|17672.5|17706.5|17695.5|17683.5|17672.5|433
1609779300000|2021-01-04 16:55:00|17682.5|17671.5|17662.5|17651.5|17682.5|17671.5|17662.5|17651.5|837
1609779600000|2021-01-04 17:00:00|17661.5|17650.5|17661.5|17650.5|17670.5|17659.5|17659.5|17647.5|586
1609779900000|2021-01-04 17:05:00|17662.5|17649.5|17658.5|17646.5|17677.5|17666.5|17658.5|17646.5|357
1609780200000|2021-01-04 17:10:00|17656.5|17647.5|17643.5|17632.5|17656.5|17647.5|17637.5|17625.5|726
1609780500000|2021-01-04 17:15:00|17642.5|17630.5|17655.5|17643.5|17656.5|17644.5|17634.5|17623.5|569
1609780800000|2021-01-04 17:20:00|17654.5|17644.5|17665.5|17653.5|17667.5|17655.5|17652.5|17641.5|508
1609781100000|2021-01-04 17:25:00|17664.5|17654.5|17681.5|17670.5|17681.5|17670.5|17663.5|17652.5|266
1609781400000|2021-01-04 17:30:00|17680.5|17669.5|17675.5|17663.5|17680.5|17669.5|17667.5|17656.5|321
1609781700000|2021-01-04 17:35:00|17674.5|17665.5|17655.5|17643.5|17679.5|17668.5|17652.5|17640.5|414
1609782000000|2021-01-04 17:40:00|17654.5|17642.5|17651.5|17640.5|17656.5|17644.5|17646.5|17635.5|159
1609782300000|2021-01-04 17:45:00|17650.5|17639.5|17652.5|17640.5|17653.5|17641.5|17645.5|17634.5|225
1609782600000|2021-01-04 17:50:00|17653.5|17642.5|17662.5|17651.5|17662.5|17651.5|17648.5|17637.5|331
1609782900000|2021-01-04 17:55:00|17663.5|17652.5|17667.5|17655.5|17667.5|17655.5|17659.5|17647.5|288
1609783200000|2021-01-04 18:00:00|17666.5|17654.5|17666.5|17655.5|17669.5|17658.5|17659.5|17648.5|168
1609783500000|2021-01-04 18:05:00|17667.5|17656.5|17672.5|17660.5|17675.5|17664.5|17666.5|17655.5|225
1609783800000|2021-01-04 18:10:00|17673.5|17661.5|17674.5|17663.5|17678.5|17667.5|17668.5|17656.5|226
1609784100000|2021-01-04 18:15:00|17676.5|17662.5|17681.5|17669.5|17683.5|17672.5|17676.5|17662.5|314
1609784400000|2021-01-04 18:20:00|17680.5|17670.5|17692.5|17681.5|17692.5|17681.5|17679.5|17668.5|302
1609784700000|2021-01-04 18:25:00|17693.5|17682.5|17681.5|17670.5|17695.5|17684.5|17678.5|17666.5|263
1609785000000|2021-01-04 18:30:00|17680.5|17669.5|17670.5|17659.5|17681.5|17669.5|17670.5|17659.5|319
1609785300000|2021-01-04 18:35:00|17671.5|17660.5|17678.5|17666.5|17680.5|17668.5|17671.5|17660.5|211
1609785600000|2021-01-04 18:40:00|17679.5|17667.5|17676.5|17664.5|17684.5|17672.5|17674.5|17662.5|245
1609785900000|2021-01-04 18:45:00|17677.5|17665.5|17671.5|17660.5|17677.5|17666.5|17670.5|17659.5|186
1609786200000|2021-01-04 18:50:00|17673.5|17661.5|17679.5|17668.5|17680.5|17668.5|17670.5|17659.5|224
1609786500000|2021-01-04 18:55:00|17678.5|17666.5|17676.5|17665.5|17678.5|17667.5|17672.5|17661.5|242
1609786800000|2021-01-04 19:00:00|17675.5|17664.5|17669.5|17658.5|17677.5|17665.5|17668.5|17656.5|343
1609787100000|2021-01-04 19:05:00|17671.5|17659.5|17655.5|17643.5|17672.5|17660.5|17651.5|17640.5|360
1609787400000|2021-01-04 19:10:00|17656.5|17644.5|17660.5|17648.5|17660.5|17649.5|17653.5|17641.5|121
1609787700000|2021-01-04 19:15:00|17659.5|17647.5|17662.5|17650.5|17662.5|17651.5|17653.5|17642.5|219
1609788000000|2021-01-04 19:20:00|17661.5|17649.5|17671.5|17659.5|17671.5|17660.5|17660.5|17649.5|266
1609788300000|2021-01-04 19:25:00|17670.5|17658.5|17662.5|17650.5|17670.5|17658.5|17662.5|17650.5|167
1609788600000|2021-01-04 19:30:00|17661.5|17649.5|17662.5|17650.5|17663.5|17651.5|17656.5|17644.5|166
1609788900000|2021-01-04 19:35:00|17663.5|17651.5|17662.5|17651.5|17663.5|17652.5|17657.5|17645.5|206
1609789200000|2021-01-04 19:40:00|17663.5|17652.5|17656|17646|17665.5|17654.5|17655.5|17644.5|153
1609789500000|2021-01-04 19:45:00|17655.5|17645.5|17648.5|17638.5|17656|17646|17648.5|17638.5|199
1609789800000|2021-01-04 19:50:00|17648|17638|17643.5|17633.5|17648|17638|17642|17632|249
1609790100000|2021-01-04 19:55:00|17644|17634|17656.5|17646.5|17661|17651|17642.5|17632.5|266
1609790400000|2021-01-04 20:00:00|17657.5|17647.5|17641.5|17631.5|17659|17649|17641|17631|215
1609790700000|2021-01-04 20:05:00|17642|17632|17646|17636|17652|17642|17641.5|17631.5|261
1609791000000|2021-01-04 20:10:00|17646.5|17636.5|17655|17645|17660|17650|17646|17636|307
1609791300000|2021-01-04 20:15:00|17654.5|17644.5|17647|17637|17656|17646|17645.5|17635.5|175
1609791600000|2021-01-04 20:20:00|17646|17636|17646|17636|17649|17639|17642|17632|164
1609791900000|2021-01-04 20:25:00|17645.5|17635.5|17646.5|17636.5|17651.5|17641.5|17642|17632|246
1609792200000|2021-01-04 20:30:00|17646|17636|17650|17640|17652|17642|17643.5|17633.5|301
1609792500000|2021-01-04 20:35:00|17650.5|17640.5|17664.5|17654.5|17665|17655|17648|17638|317
1609792800000|2021-01-04 20:40:00|17664|17654|17662.5|17652.5|17665|17655|17657|17647|202
1609793100000|2021-01-04 20:45:00|17662|17652|17658.5|17648.5|17663|17653|17656.5|17646.5|350
1609793400000|2021-01-04 20:50:00|17659|17649|17659|17649|17663.5|17653.5|17656|17646|266
1609793700000|2021-01-04 20:55:00|17659.5|17649.5|17643|17633|17660|17650|17641|17631|382
1609794000000|2021-01-04 21:00:00|17643.5|17633.5|17653.5|17643.5|17653.5|17643.5|17643|17633|51
1609794300000|2021-01-04 21:05:00|17654|17644|17655|17645|17656.5|17646.5|17654|17644|15
1609794600000|2021-01-04 21:10:00|17656|17646|17651|17641|17659.5|17649.5|17648.5|17638.5|122
1609794900000|2021-01-04 21:15:00|17660.3|17636.3|17659|17635|17661.7|17637.7|17657.1|17633.1|0
1609795200000|2021-01-04 21:20:00|17658.9|17634.9|17657.9|17633.9|17659.1|17635.1|17657.9|17633.9|0
1609795500000|2021-01-04 21:25:00|17658.1|17634.1|17657.3|17633.3|17659.1|17635.1|17656.4|17632.4|0
1609795800000|2021-01-04 21:30:00|17657.8|17633.8|17678.2|17654.2|17679.1|17655.1|17656.9|17632.9|0
1609796100000|2021-01-04 21:35:00|17677.4|17653.4|17676.6|17652.6|17678.3|17654.3|17670.2|17646.2|0
1609796400000|2021-01-04 21:40:00|17677.5|17653.5|17674.8|17650.8|17679.2|17655.2|17673.9|17649.9|0
1609796700000|2021-01-04 21:45:00|17673.9|17649.9|17674.8|17650.8|17675.7|17651.7|17673|17649|0
1609797000000|2021-01-04 21:50:00|17673.9|17649.9|17675.7|17651.7|17676.6|17652.6|17673.9|17649.9|0
1609797300000|2021-01-04 21:55:00|17676.6|17652.6|17678.2|17654.2|17678.2|17654.2|17673.8|17649.8|0
1609797600000|2021-01-04 22:00:00|17678|17654|17675.7|17651.7|17678|17654|17675.4|17651.4|0
1609797900000|2021-01-04 22:05:00|17675.6|17651.6|17676.1|17652.1|17677.4|17653.4|17675.6|17651.6|0
1609798200000|2021-01-04 22:10:00|17675.8|17651.8|17674.4|17650.4|17675.8|17651.8|17674.4|17650.4|0
1609798500000|2021-01-04 22:15:00|17674.5|17650.5|17675.7|17651.7|17676.3|17652.3|17674.5|17650.5|0
1609798800000|2021-01-04 22:20:00|17675.6|17651.6|17675.2|17651.2|17675.6|17651.6|17674.8|17650.8|0
1609799100000|2021-01-04 22:25:00|17675.1|17651.1|17674.3|17650.3|17675.1|17651.1|17673.7|17649.7|0
1609799400000|2021-01-04 22:30:00|17675|17651|17674.9|17650.9|17675|17651|17674.9|17650.9|0
1609799700000|2021-01-04 22:35:00|17675|17651|17674.5|17650.5|17675|17651|17673.3|17649.3|0
1609800000000|2021-01-04 22:40:00|17674.7|17650.7|17675.6|17651.6|17675.6|17651.6|17674.5|17650.5|0
1609800300000|2021-01-04 22:45:00|17675.3|17651.3|17675.8|17651.8|17676.1|17652.1|17675.3|17651.3|0
1609800600000|2021-01-04 22:50:00|17676.6|17652.6|17677|17653|17679.2|17655.2|17675.8|17651.8|0
1609800900000|2021-01-04 22:55:00|17676.3|17652.3|17674.4|17650.4|17677.1|17653.1|17673.8|17649.8|0
1609801200000|2021-01-04 23:00:00|17674.7|17650.7|17644.8|17620.8|17676.5|17652.5|17641.2|17617.2|0
1609801500000|2021-01-04 23:05:00|17645.7|17621.7|17656.9|17632.9|17658.7|17634.7|17645.7|17621.7|0
1609801800000|2021-01-04 23:10:00|17657.3|17633.3|17667.2|17643.2|17667.2|17643.2|17656.9|17632.9|0
1609802100000|2021-01-04 23:15:00|17666.8|17642.8|17667.7|17643.7|17670.8|17646.8|17666.3|17642.3|0
1609802400000|2021-01-04 23:20:00|17668.1|17644.1|17670.8|17646.8|17673.5|17649.5|17667.2|17643.2|0
1609802700000|2021-01-04 23:25:00|17670.4|17646.4|17652.9|17628.9|17670.4|17646.4|17650.6|17626.6|0
1609803000000|2021-01-04 23:30:00|17655.1|17631.1|17667.2|17643.2|17669.9|17645.9|17655.1|17631.1|0
1609803300000|2021-01-04 23:35:00|17666.8|17642.8|17661.4|17637.4|17668.1|17644.1|17661.4|17637.4|0
1609803600000|2021-01-04 23:40:00|17661|17637|17657.4|17633.4|17664.5|17640.5|17656.5|17632.5|0
1609803900000|2021-01-04 23:45:00|17658.3|17634.3|17665|17641|17666.4|17642.4|17654.7|17630.7|0
1609804200000|2021-01-04 23:50:00|17664.6|17640.6|17663.7|17639.7|17670.9|17646.9|17662.8|17638.8|0
1609804500000|2021-01-04 23:55:00|17664.1|17640.1|17670|17646|17670|17646|17661.9|17637.9|0
1609804800000|2021-01-05 00:00:00|17669.1|17645.1|17675.8|17651.8|17680.3|17656.3|17666.4|17642.4|0
1609805100000|2021-01-05 00:05:00|17676.3|17652.3|17686.3|17662.3|17686.3|17662.3|17672.7|17648.7|0
1609805400000|2021-01-05 00:10:00|17685.9|17661.9|17673.8|17649.8|17686.8|17662.8|17673.3|17649.3|0
1609805700000|2021-01-05 00:15:00|17674.7|17650.7|17676.6|17652.6|17680.9|17656.9|17664.3|17640.3|0
1609806000000|2021-01-05 00:20:00|17677.1|17653.1|17667.8|17643.8|17677.5|17653.5|17667.3|17643.3|0
1609806300000|2021-01-05 00:25:00|17669|17645|17681.1|17657.1|17682.8|17658.8|17667.8|17643.8|0
1609806600000|2021-01-05 00:30:00|17682.4|17658.4|17679.1|17655.1|17684.9|17660.9|17678.2|17654.2|0
1609806900000|2021-01-05 00:35:00|17678.7|17654.7|17679.6|17655.6|17683|17659|17677.8|17653.8|0
1609807200000|2021-01-05 00:40:00|17680|17656|17684.8|17660.8|17686.5|17662.5|17679.6|17655.6|0
1609807500000|2021-01-05 00:45:00|17685.2|17661.2|17693.1|17669.1|17693.1|17669.1|17684.5|17660.5|0
1609807800000|2021-01-05 00:50:00|17693.4|17669.4|17691.9|17667.9|17698.2|17674.2|17685.7|17661.7|0
1609808100000|2021-01-05 00:55:00|17693.1|17669.1|17688.5|17664.5|17694.8|17670.8|17688.5|17664.5|0
1609808400000|2021-01-05 01:00:00|17687.4|17677.4|17697.4|17687.4|17701.9|17691.9|17673.9|17663.9|3403
1609808700000|2021-01-05 01:05:00|17695.9|17685.9|17715.9|17705.9|17718.9|17708.9|17693.9|17683.9|1914
1609809000000|2021-01-05 01:10:00|17716.4|17706.4|17726.4|17716.4|17728.4|17718.4|17712.9|17702.9|1137
1609809300000|2021-01-05 01:15:00|17726.9|17716.9|17724.9|17714.9|17736.4|17726.4|17713.9|17703.9|2273
1609809600000|2021-01-05 01:20:00|17725.4|17715.4|17700.9|17690.9|17726.4|17716.4|17689.9|17679.9|3176
1609809900000|2021-01-05 01:25:00|17699.4|17689.4|17695.4|17685.4|17701.9|17691.9|17686.4|17676.4|2113
1609810200000|2021-01-05 01:30:00|17700.4|17690.4|17721.9|17711.9|17724.4|17714.4|17652.9|17642.9|18577
1609810500000|2021-01-05 01:35:00|17722.4|17712.4|17769.4|17759.4|17773.9|17763.9|17717.9|17707.9|11164
1609810800000|2021-01-05 01:40:00|17770.9|17760.9|17779.9|17769.9|17793.9|17783.9|17759.4|17749.4|7494
1609811100000|2021-01-05 01:45:00|17780.4|17770.4|17755.4|17745.4|17789.4|17779.4|17748.4|17738.4|7073
1609811400000|2021-01-05 01:50:00|17757.4|17747.4|17741.4|17731.4|17760.4|17750.4|17739.4|17729.4|4501
1609811700000|2021-01-05 01:55:00|17739.4|17729.4|17780.4|17770.4|17781.4|17771.4|17734.4|17724.4|3859
1609812000000|2021-01-05 02:00:00|17779.4|17769.4|17818.4|17808.4|17829.4|17819.4|17766.4|17756.4|6359
1609812300000|2021-01-05 02:05:00|17820.4|17810.4|17845.4|17835.4|17868.4|17858.4|17810.4|17800.4|6720
1609812600000|2021-01-05 02:10:00|17844.4|17834.4|17895.4|17885.4|17895.4|17885.4|17841.4|17831.4|7305
1609812900000|2021-01-05 02:15:00|17894.4|17884.4|17900.4|17890.4|17901.4|17891.4|17871.4|17861.4|5823
1609813200000|2021-01-05 02:20:00|17902.4|17892.4|17864.4|17854.4|17902.4|17892.4|17848.4|17838.4|6122
1609813500000|2021-01-05 02:25:00|17865.4|17855.4|17864.4|17854.4|17866.4|17856.4|17842.4|17832.4|3903
1609813800000|2021-01-05 02:30:00|17865.4|17855.4|17882.4|17872.4|17887.4|17877.4|17856.4|17846.4|4179
1609814100000|2021-01-05 02:35:00|17883.4|17873.4|17879.4|17869.4|17890.4|17880.4|17862.4|17852.4|4323
1609814400000|2021-01-05 02:40:00|17878.4|17868.4|17885.4|17875.4|17892.4|17882.4|17866.4|17856.4|3941
1609814700000|2021-01-05 02:45:00|17884.4|17874.4|17897.4|17887.4|17922.4|17912.4|17883.4|17873.4|6263
1609815000000|2021-01-05 02:50:00|17898.4|17888.4|17848.4|17838.4|17900.4|17890.4|17847.4|17837.4|4734
1609815300000|2021-01-05 02:55:00|17846.4|17836.4|17807.4|17797.4|17859.4|17849.4|17798.4|17788.4|6954
1609815600000|2021-01-05 03:00:00|17808.4|17798.4|17818.4|17808.4|17838.4|17828.4|17803.4|17793.4|3354
1609815900000|2021-01-05 03:05:00|17817.4|17807.4|17834.4|17824.4|17844.4|17834.4|17816.4|17806.4|2377
1609816200000|2021-01-05 03:10:00|17833.4|17823.4|17818.4|17808.4|17833.4|17823.4|17795.4|17785.4|4922
1609816500000|2021-01-05 03:15:00|17819.4|17809.4|17814.4|17804.4|17829.4|17819.4|17809.4|17799.4|2308
1609816800000|2021-01-05 03:20:00|17815.4|17805.4|17883.4|17873.4|17884.4|17874.4|17812.4|17802.4|4104
1609817100000|2021-01-05 03:25:00|17881.4|17871.4|17884.4|17874.4|17895.4|17885.4|17870.4|17860.4|2943
1609817400000|2021-01-05 03:30:00|17883.4|17873.4|17883.4|17873.4|17898.4|17888.4|17880.4|17870.4|1309
1609817700000|2021-01-05 03:35:00|17884.4|17874.4|17883.4|17873.4|17893.4|17883.4|17882.4|17872.4|688
1609818000000|2021-01-05 03:40:00|17882.4|17872.4|17887.4|17877.4|17887.4|17877.4|17872.4|17862.4|797
1609818300000|2021-01-05 03:45:00|17885.4|17875.4|17875.4|17865.4|17887.4|17877.4|17873.4|17863.4|378
1609818600000|2021-01-05 03:50:00|17874.4|17864.4|17876.4|17866.4|17878.4|17868.4|17865.4|17855.4|1328
1609818900000|2021-01-05 03:55:00|17875.4|17865.4|17868.4|17858.4|17875.4|17865.4|17860.4|17850.4|479
1609819200000|2021-01-05 04:00:00|17870.4|17860.4|17853.4|17843.4|17876.4|17866.4|17853.4|17843.4|1482
1609819500000|2021-01-05 04:05:00|17854.4|17844.4|17826.4|17816.4|17856.4|17846.4|17806.4|17796.4|3341
1609819800000|2021-01-05 04:10:00|17828.4|17818.4|17821.4|17811.4|17840.4|17830.4|17821.4|17811.4|610
1609820100000|2021-01-05 04:15:00|17820.4|17810.4|17823.4|17813.4|17825.4|17815.4|17814.4|17804.4|495
1609820400000|2021-01-05 04:20:00|17825.4|17815.4|17825.4|17815.4|17832.4|17822.4|17817.4|17807.4|468
1609820700000|2021-01-05 04:25:00|17823.4|17813.4|17827.4|17817.4|17831.4|17821.4|17820.4|17810.4|190
1609821000000|2021-01-05 04:30:00|17826.4|17816.4|17836.4|17826.4|17841.4|17831.4|17826.4|17816.4|555
1609821300000|2021-01-05 04:35:00|17835.4|17825.4|17842.4|17832.4|17845.4|17835.4|17834.4|17824.4|260
1609821600000|2021-01-05 04:40:00|17841.4|17831.4|17847.4|17837.4|17848.4|17838.4|17839.4|17829.4|193
1609821900000|2021-01-05 04:45:00|17845.4|17835.4|17847.4|17837.4|17851.4|17841.4|17844.4|17834.4|143
1609822200000|2021-01-05 04:50:00|17846.4|17836.4|17848.4|17838.4|17850.4|17840.4|17844.4|17834.4|182
1609822500000|2021-01-05 04:55:00|17847.4|17837.4|17852.4|17842.4|17854.4|17844.4|17846.4|17836.4|566
1609822800000|2021-01-05 05:00:00|17856.4|17846.4|17882.4|17872.4|17899.4|17889.4|17847.4|17837.4|8139
1609823100000|2021-01-05 05:05:00|17884.4|17874.4|17922.4|17912.4|17938.4|17928.4|17868.4|17858.4|5036
1609823400000|2021-01-05 05:10:00|17923.4|17913.4|17932.4|17922.4|17933.4|17923.4|17907.4|17897.4|3265
1609823700000|2021-01-05 05:15:00|17933.4|17923.4|17946.4|17936.4|17957.4|17947.4|17906.4|17896.4|2964
1609824000000|2021-01-05 05:20:00|17949.4|17939.4|17929.4|17919.4|17949.4|17939.4|17925.4|17915.4|2754
1609824300000|2021-01-05 05:25:00|17928.4|17918.4|17936.4|17926.4|17938.4|17928.4|17924.4|17914.4|2166
1609824600000|2021-01-05 05:30:00|17938.4|17928.4|17938.4|17928.4|17943.4|17933.4|17903.4|17893.4|4441
1609824900000|2021-01-05 05:35:00|17939.4|17929.4|17948.4|17938.4|17953.4|17943.4|17933.4|17923.4|2525
1609825200000|2021-01-05 05:40:00|17947.4|17937.4|17957.4|17947.4|17957.4|17947.4|17932.4|17922.4|3495
1609825500000|2021-01-05 05:45:00|17955.4|17945.4|17953.4|17943.4|17962.4|17952.4|17940.4|17930.4|2281
1609825800000|2021-01-05 05:50:00|17955.4|17945.4|17973.4|17963.4|17981.4|17971.4|17955.4|17945.4|3807
1609826100000|2021-01-05 05:55:00|17974.4|17964.4|18005.4|17995.4|18012.4|18002.4|17973.4|17963.4|3914
1609826400000|2021-01-05 06:00:00|18004.4|17994.4|18017.4|18007.4|18037.4|18027.4|18003.4|17993.4|4769
1609826700000|2021-01-05 06:05:00|18019.4|18009.4|17984.4|17974.4|18020.4|18010.4|17976.4|17966.4|3448
1609827000000|2021-01-05 06:10:00|17983.4|17973.4|17976.4|17966.4|18000.4|17990.4|17976.4|17966.4|3064
1609827300000|2021-01-05 06:15:00|17977.4|17967.4|18011.4|18001.4|18015.4|18005.4|17971.4|17961.4|1798
1609827600000|2021-01-05 06:20:00|18010.4|18000.4|18058.4|18048.4|18063.4|18053.4|18006.4|17996.4|4844
1609827900000|2021-01-05 06:25:00|18059.4|18049.4|18057.4|18047.4|18065.4|18055.4|18034.4|18024.4|2442
1609828200000|2021-01-05 06:30:00|18058.4|18048.4|18023.4|18013.4|18064.4|18054.4|18021.4|18011.4|2752
1609828500000|2021-01-05 06:35:00|18021.4|18011.4|18043.4|18033.4|18046.4|18036.4|18021.4|18011.4|2483
1609828800000|2021-01-05 06:40:00|18040.4|18030.4|18055.4|18045.4|18063.4|18053.4|18040.4|18030.4|3469
1609829100000|2021-01-05 06:45:00|18054.4|18044.4|18053.4|18043.4|18068.4|18058.4|18045.4|18035.4|3311
1609829400000|2021-01-05 06:50:00|18051.4|18041.4|18059.4|18049.4|18063.4|18053.4|18037.4|18027.4|3706
1609829700000|2021-01-05 06:55:00|18054.4|18044.4|18061.4|18051.4|18062.4|18052.4|18044.4|18034.4|4630
1609830000000|2021-01-05 07:00:00|18059.4|18049.4|18060.4|18050.4|18065.4|18055.4|18052.4|18042.4|2190
1609830300000|2021-01-05 07:05:00|18058.4|18048.4|18066.4|18056.4|18069.4|18059.4|18051.4|18041.4|1693
1609830600000|2021-01-05 07:10:00|18067.4|18057.4|18057.4|18047.4|18070.4|18060.4|18057.4|18047.4|783
1609830900000|2021-01-05 07:15:00|18058.4|18048.4|18067.4|18057.4|18067.4|18057.4|18057.4|18047.4|412
1609831200000|2021-01-05 07:20:00|18066.4|18056.4|18056.4|18046.4|18068.4|18058.4|18056.4|18046.4|587
1609831500000|2021-01-05 07:25:00|18058.4|18048.4|18057.4|18047.4|18059.4|18049.4|18053.4|18043.4|653
1609831800000|2021-01-05 07:30:00|18058.4|18048.4|18057.4|18047.4|18065.4|18055.4|18056.4|18046.4|736
1609832100000|2021-01-05 07:35:00|18056.4|18046.4|18061.4|18051.4|18064.4|18054.4|18051.4|18041.4|558
1609832400000|2021-01-05 07:40:00|18063.4|18053.4|18064.4|18054.4|18074.4|18064.4|18062.4|18052.4|594
1609832700000|2021-01-05 07:45:00|18063.4|18053.4|18048.4|18038.4|18063.4|18053.4|18047.4|18037.4|808
1609833000000|2021-01-05 07:50:00|18047.4|18037.4|18022.4|18012.4|18052.4|18042.4|18020.4|18010.4|3093
1609833300000|2021-01-05 07:55:00|18021.4|18011.4|18000.4|17990.4|18021.4|18011.4|17999.4|17989.4|2347
1609833600000|2021-01-05 08:00:00|18001.4|17989.4|18008.4|17997.4|18011.4|18000.4|17992.4|17980.4|2252
1609833900000|2021-01-05 08:05:00|18007.4|17996.4|18018.4|18007.4|18018.4|18007.4|17994.4|17982.4|2088
1609834200000|2021-01-05 08:10:00|18019.4|18008.4|17999.4|17987.4|18021.4|18010.4|17995.4|17983.4|1465
1609834500000|2021-01-05 08:15:00|17998.4|17986.4|18008.4|17996.4|18015.4|18003.4|17994.4|17983.4|1521
1609834800000|2021-01-05 08:20:00|18007.4|17994.4|17991.4|17980.4|18007.4|17994.4|17989.4|17978.4|1938
1609835100000|2021-01-05 08:25:00|17993.4|17981.4|17999.4|17987.4|18000.4|17989.4|17988.4|17977.4|1913
1609835400000|2021-01-05 08:30:00|18006.7|17982.7|18026.9|18002.9|18027.8|18003.8|18006.7|17982.7|0
1609835700000|2021-01-05 08:35:00|18026.4|18002.4|18008.7|17984.7|18026.6|18002.6|18008.7|17984.7|2059
1609836000000|2021-01-05 08:40:00|18008.9|17984.9|18008.9|17984.9|18015.6|17991.6|18001.5|17977.5|0
1609836300000|2021-01-05 08:45:00|18008.4|17984.4|17999.3|17975.3|18008.9|17984.9|17997.7|17973.7|0
1609836600000|2021-01-05 08:50:00|18002.9|17978.9|18020.2|17996.2|18020.7|17996.7|17986.3|17962.3|0
1609836900000|2021-01-05 08:55:00|18019.8|17995.8|18017.7|17993.7|18028.3|18004.3|18013.8|17989.8|0
1609837200000|2021-01-05 09:00:00|18025.4|18005.4|18009.4|17997.4|18025.4|18005.4|18003.4|17991.4|709
1609837500000|2021-01-05 09:05:00|18008.4|17996.4|18009.4|17996.4|18025.4|18015.4|18007.4|17995.4|499
1609837800000|2021-01-05 09:10:00|18008.4|17995.4|18017.4|18005.4|18017.4|18005.4|18007.4|17995.4|78
1609838100000|2021-01-05 09:15:00|18016.4|18004.4|18018.4|18006.4|18021.4|18010.4|18013.4|18002.4|245
1609838400000|2021-01-05 09:20:00|18017.4|18005.4|18013.4|18001.4|18017.4|18005.4|18009.4|17997.4|81
1609838700000|2021-01-05 09:25:00|18012.4|18002.4|18009.4|17998.4|18014.4|18002.4|18007.4|17995.4|54
1609839000000|2021-01-05 09:30:00|18008.4|17997.4|18014.4|18002.4|18014.4|18003.4|18007.4|17995.4|171
1609839300000|2021-01-05 09:35:00|18013.4|18001.4|18024.4|18012.4|18024.4|18013.4|18013.4|18001.4|208
1609839600000|2021-01-05 09:40:00|18023.4|18011.4|18026.4|18015.4|18027.4|18015.4|18023.4|18011.4|402
1609839900000|2021-01-05 09:45:00|18027.4|18016.4|18028.4|18016.4|18032.4|18021.4|18025.4|18014.4|308
1609840200000|2021-01-05 09:50:00|18029.4|18017.4|18017.4|18005.4|18030.4|18018.4|18016.4|18004.4|189
1609840500000|2021-01-05 09:55:00|18016.4|18003.4|18017.4|18005.4|18021.4|18010.4|18013.4|18001.4|167
1609840800000|2021-01-05 10:00:00|18018.4|18006.4|18019.4|18007.4|18020.4|18008.4|18015.4|18004.4|105
1609841100000|2021-01-05 10:05:00|18020.4|18008.4|18023.4|18012.4|18023.4|18012.4|18019.4|18008.4|47
1609841400000|2021-01-05 10:10:00|18024.4|18011.4|18024.4|18012.4|18025.4|18014.4|18020.4|18008.4|74
1609841700000|2021-01-05 10:15:00|18025.4|18013.4|18023.4|18011.4|18025.4|18013.4|18019.4|18008.4|128
1609842000000|2021-01-05 10:20:00|18022.4|18012.4|18024.4|18013.4|18024.4|18013.4|18021.4|18010.4|145
1609842300000|2021-01-05 10:25:00|18025.4|18014.4|18028.4|18017.4|18030.4|18019.4|18023.4|18011.4|220
1609842600000|2021-01-05 10:30:00|18029.4|18016.4|18022.4|18010.4|18029.4|18017.4|18019.4|18008.4|165
1609842900000|2021-01-05 10:35:00|18023.4|18011.4|18028.4|18017.4|18028.4|18017.4|18022.4|18010.4|133
1609843200000|2021-01-05 10:40:00|18027.4|18016.4|18028.4|18016.4|18028.4|18016.4|18024.4|18013.4|77
1609843500000|2021-01-05 10:45:00|18027.4|18015.4|18023.4|18011.4|18027.4|18015.4|18021.4|18010.4|81
1609843800000|2021-01-05 10:50:00|18022.4|18012.4|18023.4|18012.4|18025.4|18013.4|18020.4|18009.4|73
1609844100000|2021-01-05 10:55:00|18024.4|18013.4|18022.4|18010.4|18024.4|18013.4|18021.4|18010.4|56
1609844400000|2021-01-05 11:00:00|18021.4|18009.4|18026.4|18015.4|18026.4|18015.4|18021.4|18009.4|84
1609844700000|2021-01-05 11:05:00|18025.4|18014.4|18035.4|18024.4|18035.4|18024.4|18025.4|18013.4|278
1609845000000|2021-01-05 11:10:00|18036.4|18023.4|18039.4|18027.4|18040.4|18029.4|18035.4|18023.4|341
1609845300000|2021-01-05 11:15:00|18040.4|18028.4|18038.4|18026.4|18050.4|18039.4|18037.4|18026.4|421
1609845600000|2021-01-05 11:20:00|18039.4|18027.4|18031.4|18019.4|18040.4|18029.4|18029.4|18018.4|147
1609845900000|2021-01-05 11:25:00|18030.4|18020.4|18029.4|18017.4|18034.4|18022.4|18029.4|18017.4|136
1609846200000|2021-01-05 11:30:00|18028.4|18016.4|18032.4|18020.4|18032.4|18021.4|18027.4|18016.4|128
1609846500000|2021-01-05 11:35:00|18031.4|18019.4|18022.4|18010.4|18031.4|18019.4|18020.4|18009.4|97
1609846800000|2021-01-05 11:40:00|18021.4|18011.4|18020.4|18008.4|18022.4|18011.4|18017.4|18005.4|210
1609847100000|2021-01-05 11:45:00|18019.4|18009.4|18018.4|18007.4|18020.4|18009.4|18016.4|18005.4|90
1609847400000|2021-01-05 11:50:00|18017.4|18006.4|18016.4|18004.4|18019.4|18008.4|18015.4|18004.4|192
1609847700000|2021-01-05 11:55:00|18015.4|18003.4|18017.4|18005.4|18019.4|18007.4|18008.4|17997.4|216
1609848000000|2021-01-05 12:00:00|18018.4|18006.4|18024.4|18012.4|18024.4|18012.4|18012.4|18000.4|650
1609848300000|2021-01-05 12:05:00|18023.4|18011.4|18009.4|17998.4|18023.4|18011.4|18009.4|17998.4|220
1609848600000|2021-01-05 12:10:00|18011.4|18000.4|18022.4|18010.4|18022.4|18010.4|18009.4|17998.4|351
1609848900000|2021-01-05 12:15:00|18021.4|18008.4|18013.4|18002.4|18021.4|18008.4|18013.4|18002.4|232
1609849200000|2021-01-05 12:20:00|18012.4|18001.4|18019.4|18007.4|18019.4|18007.4|18011.4|18000.4|179
1609849500000|2021-01-05 12:25:00|18017.4|18005.4|18010.4|17998.4|18020.4|18008.4|18009.4|17998.4|154
1609849800000|2021-01-05 12:30:00|18011.4|17999.4|18016.4|18005.4|18016.4|18005.4|18008.4|17997.4|357
1609850100000|2021-01-05 12:35:00|18017.4|18004.4|18014.4|18002.4|18019.4|18007.4|18014.4|18002.4|379
1609850400000|2021-01-05 12:40:00|18012.4|18001.4|18013.4|18001.4|18015.4|18004.4|18008.4|17997.4|292
1609850700000|2021-01-05 12:45:00|18012.4|18000.4|18018.4|18007.4|18019.4|18008.4|18010.4|17999.4|248
1609851000000|2021-01-05 12:50:00|18019.4|18006.4|18031.4|18019.4|18032.4|18020.4|18018.4|18006.4|429
1609851300000|2021-01-05 12:55:00|18030.4|18018.4|18032.4|18020.4|18037.4|18026.4|18025.4|18013.4|251
1609851600000|2021-01-05 13:00:00|18031.4|18021.4|18026.4|18014.4|18037.4|18025.4|18026.4|18014.4|189
1609851900000|2021-01-05 13:05:00|18024.4|18012.4|18021.4|18009.4|18029.4|18018.4|18016.4|18005.4|699
1609852200000|2021-01-05 13:10:00|18020.4|18008.4|18020.4|18009.4|18024.4|18012.4|18014.4|18003.4|410
1609852500000|2021-01-05 13:15:00|18022.4|18008.4|18020.4|18009.4|18025.4|18014.4|18014.4|18002.4|832
1609852800000|2021-01-05 13:20:00|18021.4|18008.4|18026.4|18014.4|18029.4|18018.4|18015.4|18003.4|370
1609853100000|2021-01-05 13:25:00|18029.4|18015.4|18030.4|18018.4|18033.4|18021.4|18021.4|18010.4|319
1609853400000|2021-01-05 13:30:00|18029.4|18017.4|18022.4|18010.4|18030.4|18019.4|18017.4|18006.4|159
1609853700000|2021-01-05 13:35:00|18021.4|18011.4|18025.4|18014.4|18027.4|18015.4|18020.4|18009.4|123
1609854000000|2021-01-05 13:40:00|18026.4|18013.4|18033.4|18021.4|18036.4|18024.4|18024.4|18013.4|419
1609854300000|2021-01-05 13:45:00|18032.4|18020.4|18022.4|18010.4|18033.4|18020.4|18021.4|18010.4|92
1609854600000|2021-01-05 13:50:00|18021.4|18009.4|18020.4|18009.4|18022.4|18010.4|18017.4|18006.4|81
1609854900000|2021-01-05 13:55:00|18019.4|18008.4|18009.4|17998.4|18020.4|18009.4|18008.4|17997.4|134
1609855200000|2021-01-05 14:00:00|18010.4|17999.4|18011.4|18000.4|18014.4|18003.4|18008.4|17997.4|163
1609855500000|2021-01-05 14:05:00|18012.4|17999.4|18013.4|18002.4|18013.4|18002.4|18010.4|17999.4|74
1609855800000|2021-01-05 14:10:00|18014.4|18003.4|18022.4|18010.4|18022.4|18011.4|18014.4|18003.4|123
1609856100000|2021-01-05 14:15:00|18021.4|18011.4|18026.4|18014.4|18026.4|18015.4|18020.4|18009.4|92
1609856400000|2021-01-05 14:20:00|18025.4|18013.4|18029.4|18017.4|18029.4|18017.4|18024.4|18013.4|83
1609856700000|2021-01-05 14:25:00|18028.4|18018.4|18031.4|18020.4|18035.4|18024.4|18028.4|18017.4|137
1609857000000|2021-01-05 14:30:00|18032.4|18021.4|18047.4|18036.4|18048.4|18037.4|18031.4|18020.4|1209
1609857300000|2021-01-05 14:35:00|18048.4|18037.4|18054.4|18043.4|18055.4|18044.4|18042.4|18031.4|672
1609857600000|2021-01-05 14:40:00|18055.4|18042.4|18059.4|18047.4|18061.4|18050.4|18050.4|18038.4|487
1609857900000|2021-01-05 14:45:00|18060.4|18048.4|18057.4|18045.4|18062.4|18051.4|18051.4|18039.4|324
1609858200000|2021-01-05 14:50:00|18058.4|18046.4|18061.4|18049.4|18071.4|18060.4|18058.4|18046.4|742
1609858500000|2021-01-05 14:55:00|18060.4|18050.4|18059.4|18047.4|18066.4|18055.4|18057.4|18045.4|317
1609858800000|2021-01-05 15:00:00|18064.4|18051.4|18067.4|18055.4|18067.4|18056.4|18047.4|18035.4|470
1609859100000|2021-01-05 15:05:00|18068.4|18056.4|18048.4|18036.4|18068.4|18057.4|18047.4|18035.4|321
1609859400000|2021-01-05 15:10:00|18047.4|18035.4|18037.4|18026.4|18052.4|18041.4|18036.4|18025.4|541
1609859700000|2021-01-05 15:15:00|18038.4|18027.4|18027.4|18015.4|18044.4|18033.4|18025.4|18013.4|632
1609860000000|2021-01-05 15:20:00|18026.4|18016.4|18029.4|18017.4|18030.4|18019.4|18022.4|18011.4|333
1609860300000|2021-01-05 15:25:00|18030.4|18018.4|18033.4|18021.4|18042.4|18031.4|18029.4|18018.4|355
1609860600000|2021-01-05 15:30:00|18032.4|18022.4|18030.4|18018.4|18037.4|18026.4|18022.4|18011.4|743
1609860900000|2021-01-05 15:35:00|18029.4|18019.4|18025.4|18014.4|18038.4|18027.4|18021.4|18009.4|605
1609861200000|2021-01-05 15:40:00|18026.4|18015.4|18014.4|18002.4|18026.4|18015.4|18012.4|18001.4|337
1609861500000|2021-01-05 15:45:00|18013.4|18003.4|18019.4|18007.4|18021.4|18010.4|18011.4|18000.4|347
1609861800000|2021-01-05 15:50:00|18020.4|18008.4|18026.4|18014.4|18028.4|18017.4|18017.4|18006.4|264
1609862100000|2021-01-05 15:55:00|18025.4|18015.4|18018.4|18006.4|18027.4|18015.4|18016.4|18005.4|285
1609862400000|2021-01-05 16:00:00|18019.4|18007.4|18033.4|18021.4|18035.4|18023.4|18016.4|18004.4|279
1609862700000|2021-01-05 16:05:00|18034.4|18022.4|18032.4|18020.4|18035.4|18023.4|18028.4|18017.4|515
1609863000000|2021-01-05 16:10:00|18033.4|18021.4|18033.4|18021.4|18035.4|18024.4|18029.4|18018.4|112
1609863300000|2021-01-05 16:15:00|18032.4|18020.4|18029.4|18018.4|18034.4|18023.4|18029.4|18017.4|306
1609863600000|2021-01-05 16:20:00|18030.4|18019.4|18041.4|18029.4|18041.4|18030.4|18029.4|18018.4|262
1609863900000|2021-01-05 16:25:00|18040.4|18030.4|18047.4|18035.4|18048.4|18036.4|18039.4|18028.4|431
1609864200000|2021-01-05 16:30:00|18046.4|18036.4|18049.4|18038.4|18050.4|18039.4|18046.4|18035.4|353
1609864500000|2021-01-05 16:35:00|18050.4|18039.4|18051.4|18039.4|18054.4|18043.4|18050.4|18038.4|213
1609864800000|2021-01-05 16:40:00|18052.4|18040.4|18056.4|18044.4|18058.4|18046.4|18051.4|18040.4|311
1609865100000|2021-01-05 16:45:00|18055.4|18045.4|18051.4|18040.4|18057.4|18046.4|18050.4|18039.4|112
1609865400000|2021-01-05 16:50:00|18050.4|18039.4|18044.4|18032.4|18051.4|18040.4|18043.4|18032.4|237
1609865700000|2021-01-05 16:55:00|18045.4|18033.4|18035.4|18023.4|18047.4|18036.4|18033.4|18022.4|386
1609866000000|2021-01-05 17:00:00|18034.4|18024.4|18041.4|18029.4|18043.4|18032.4|18033.4|18021.4|266
1609866300000|2021-01-05 17:05:00|18042.4|18030.4|18052.4|18040.4|18054.4|18043.4|18041.4|18030.4|581
1609866600000|2021-01-05 17:10:00|18051.4|18039.4|18052.4|18040.4|18055.4|18044.4|18049.4|18038.4|257
1609866900000|2021-01-05 17:15:00|18051.4|18039.4|18047.4|18036.4|18052.4|18040.4|18044.4|18032.4|123
1609867200000|2021-01-05 17:20:00|18048.4|18035.4|18049.4|18038.4|18053.4|18042.4|18046.4|18035.4|404
1609867500000|2021-01-05 17:25:00|18050.4|18037.4|18047.4|18035.4|18050.4|18038.4|18044.4|18033.4|170
1609867800000|2021-01-05 17:30:00|18048.4|18036.4|18047.4|18035.4|18048.4|18036.4|18044.4|18033.4|164
1609868100000|2021-01-05 17:35:00|18046.4|18036.4|18049.4|18037.4|18049.4|18037.4|18045.4|18034.4|87
1609868400000|2021-01-05 17:40:00|18050.4|18038.4|18049.4|18038.4|18054.4|18043.4|18048.4|18037.4|161
1609868700000|2021-01-05 17:45:00|18050.4|18039.4|18048.4|18036.4|18050.4|18039.4|18046.4|18035.4|61
1609869000000|2021-01-05 17:50:00|18047.4|18035.4|18053.4|18041.4|18053.4|18042.4|18047.4|18035.4|111
1609869300000|2021-01-05 17:55:00|18052.4|18040.4|18063.4|18051.4|18063.4|18052.4|18052.4|18040.4|165
1609869600000|2021-01-05 18:00:00|18062.4|18052.4|18062.4|18051.4|18064.4|18053.4|18058.4|18047.4|168
1609869900000|2021-01-05 18:05:00|18063.4|18052.4|18064.4|18052.4|18065.4|18054.4|18062.4|18051.4|115
1609870200000|2021-01-05 18:10:00|18065.4|18053.4|18065.4|18054.4|18065.4|18054.4|18061.4|18050.4|193
1609870500000|2021-01-05 18:15:00|18066.4|18053.4|18074.4|18062.4|18075.4|18064.4|18064.4|18053.4|348
1609870800000|2021-01-05 18:20:00|18073.4|18061.4|18074.4|18063.4|18075.4|18063.4|18071.4|18060.4|95
1609871100000|2021-01-05 18:25:00|18073.4|18062.4|18078.4|18066.4|18080.4|18069.4|18073.4|18062.4|153
1609871400000|2021-01-05 18:30:00|18079.4|18068.4|18075.4|18064.4|18079.4|18068.4|18072.4|18061.4|210
1609871700000|2021-01-05 18:35:00|18074.4|18063.4|18068.4|18057.4|18074.4|18063.4|18068.4|18057.4|99
1609872000000|2021-01-05 18:40:00|18069.4|18058.4|18070.4|18058.4|18072.4|18061.4|18068.4|18056.4|37
1609872300000|2021-01-05 18:45:00|18071.4|18059.4|18073.4|18062.4|18075.4|18064.4|18070.4|18058.4|67
1609872600000|2021-01-05 18:50:00|18074.4|18061.4|18070.4|18059.4|18075.4|18064.4|18070.4|18059.4|64
1609872900000|2021-01-05 18:55:00|18069.4|18058.4|18073.4|18061.4|18074.4|18062.4|18069.4|18057.4|119
1609873200000|2021-01-05 19:00:00|18074.4|18062.4|18076.4|18065.4|18080.4|18069.4|18070.4|18059.4|204
1609873500000|2021-01-05 19:05:00|18075.4|18064.4|18080.4|18068.4|18082.4|18070.4|18075.4|18064.4|130
1609873800000|2021-01-05 19:10:00|18079.4|18069.4|18080.4|18068.4|18081.4|18070.4|18077.4|18066.4|56
1609874100000|2021-01-05 19:15:00|18081.4|18069.4|18083.4|18071.4|18083.4|18072.4|18080.4|18069.4|57
1609874400000|2021-01-05 19:20:00|18082.4|18070.4|18092.4|18081.4|18092.4|18081.4|18081.4|18070.4|296
1609874700000|2021-01-05 19:25:00|18093.4|18080.4|18097.4|18086.4|18097.4|18086.4|18089.4|18078.4|285
1609875000000|2021-01-05 19:30:00|18098.4|18087.4|18108.4|18096.4|18110.4|18099.4|18097.4|18086.4|352
1609875300000|2021-01-05 19:35:00|18107.4|18095.4|18109.4|18098.4|18109.4|18098.4|18107.4|18095.4|136
1609875600000|2021-01-05 19:40:00|18108.4|18097.4|18108.9|18098.9|18110.4|18099.4|18107.4|18096.4|91
1609875900000|2021-01-05 19:45:00|18109.4|18099.4|18108.9|18098.9|18109.9|18099.9|18107.9|18097.9|74
1609876200000|2021-01-05 19:50:00|18107.9|18097.9|18108.4|18098.4|18108.9|18098.9|18106.4|18096.4|222
1609876500000|2021-01-05 19:55:00|18108.9|18098.9|18108.9|18098.9|18109.9|18099.9|18107.4|18097.4|172
1609876800000|2021-01-05 20:00:00|18108.4|18098.4|18112.9|18102.9|18112.9|18102.9|18107.4|18097.4|249
1609877100000|2021-01-05 20:05:00|18112.4|18102.4|18119.4|18109.4|18119.9|18109.9|18111.9|18101.9|162
1609877400000|2021-01-05 20:10:00|18120.9|18110.9|18118.9|18108.9|18120.9|18110.9|18116.9|18106.9|178
1609877700000|2021-01-05 20:15:00|18119.4|18109.4|18118.9|18108.9|18119.9|18109.9|18116.4|18106.4|174
1609878000000|2021-01-05 20:20:00|18118.4|18108.4|18100.9|18090.9|18118.9|18108.9|18099.9|18089.9|736
1609878300000|2021-01-05 20:25:00|18100.4|18090.4|18098.4|18088.4|18102.4|18092.4|18097.9|18087.9|116
1609878600000|2021-01-05 20:30:00|18097.9|18087.9|18096.4|18086.4|18099.9|18089.9|18094.4|18084.4|225
1609878900000|2021-01-05 20:35:00|18096.9|18086.9|18095.9|18085.9|18099.9|18089.9|18095.9|18085.9|59
1609879200000|2021-01-05 20:40:00|18096.4|18086.4|18109.9|18099.9|18109.9|18099.9|18094.9|18084.9|265
1609879500000|2021-01-05 20:45:00|18109.4|18099.4|18109.4|18099.4|18114.9|18104.9|18104.9|18094.9|361
1609879800000|2021-01-05 20:50:00|18109.9|18099.9|18102.4|18092.4|18113.4|18103.4|18096.9|18086.9|174
1609880100000|2021-01-05 20:55:00|18098.9|18088.9|18121.9|18111.9|18121.9|18111.9|18096.9|18086.9|343
1609880400000|2021-01-05 21:00:00|18122.4|18112.4|18116.4|18106.4|18122.4|18112.4|18113.4|18103.4|40
1609880700000|2021-01-05 21:05:00|18116.9|18106.9|18116.9|18106.9|18117.4|18107.4|18115.4|18105.4|10
1609881000000|2021-01-05 21:10:00|18116.4|18106.4|18105.9|18095.9|18117.4|18107.4|18101.9|18091.9|54
1609881300000|2021-01-05 21:15:00|18113.3|18089.3|18113.7|18089.7|18114.5|18090.5|18113.2|18089.2|0
1609881600000|2021-01-05 21:20:00|18112.6|18088.6|18110.8|18086.8|18112.6|18088.6|18108.4|18084.4|0
1609881900000|2021-01-05 21:25:00|18110.6|18086.6|18110.4|18086.4|18111.4|18087.4|18109.9|18085.9|0
1609882200000|2021-01-05 21:30:00|18110.6|18086.6|18115.3|18091.3|18115.3|18091.3|18109.8|18085.8|0
1609882500000|2021-01-05 21:35:00|18116.3|18092.3|18118.1|18094.1|18119|18095|18114.4|18090.4|0
1609882800000|2021-01-05 21:40:00|18119|18095|18126.7|18102.7|18127.6|18103.6|18118.1|18094.1|0
1609883100000|2021-01-05 21:45:00|18126.8|18102.8|18122.2|18098.2|18127.7|18103.7|18121.3|18097.3|0
1609883400000|2021-01-05 21:50:00|18123.1|18099.1|18125|18101|18129.5|18105.5|18118.6|18094.6|0
1609883700000|2021-01-05 21:55:00|18124|18100|18119|18095|18124.9|18100.9|18116.6|18092.6|0
1609884000000|2021-01-05 22:00:00|18118.6|18094.6|18120.3|18096.3|18121.5|18097.5|18118.6|18094.6|0
1609884300000|2021-01-05 22:05:00|18119.9|18095.9|18119.9|18095.9|18120.2|18096.2|18119.9|18095.9|0
1609884600000|2021-01-05 22:10:00|18120.3|18096.3|18122.7|18098.7|18123.4|18099.4|18119.9|18095.9|0
1609884900000|2021-01-05 22:15:00|18122.4|18098.4|18119.1|18095.1|18122.8|18098.8|18118.1|18094.1|0
1609885200000|2021-01-05 22:20:00|18118.7|18094.7|18116.5|18092.5|18120.3|18096.3|18116.3|18092.3|0
1609885500000|2021-01-05 22:25:00|18116.3|18092.3|18121.1|18097.1|18121.1|18097.1|18115.7|18091.7|0
1609885800000|2021-01-05 22:30:00|18120.7|18096.7|18120.8|18096.8|18121|18097|18119.2|18095.2|0
1609886100000|2021-01-05 22:35:00|18119.2|18095.2|18119.2|18095.2|18120.8|18096.8|18117.3|18093.3|0
1609886400000|2021-01-05 22:40:00|18119|18095|18119.6|18095.6|18119.6|18095.6|18118.1|18094.1|0
1609886700000|2021-01-05 22:45:00|18119.4|18095.4|18118.5|18094.5|18119.4|18095.4|18117.8|18093.8|0
1609887000000|2021-01-05 22:50:00|18118.9|18094.9|18118.8|18094.8|18118.9|18094.9|18118.6|18094.6|0
1609887300000|2021-01-05 22:55:00|18119|18095|18118.8|18094.8|18119.8|18095.8|18118.6|18094.6|0
1609887600000|2021-01-05 23:00:00|18119.6|18095.6|18116.8|18092.8|18131.4|18107.4|18112.2|18088.2|0
1609887900000|2021-01-05 23:05:00|18117.3|18093.3|18108.7|18084.7|18118.2|18094.2|18106.4|18082.4|0
1609888200000|2021-01-05 23:10:00|18109.6|18085.6|18110.7|18086.7|18115.1|18091.1|18108.7|18084.7|0
1609888500000|2021-01-05 23:15:00|18109.8|18085.8|18105.2|18081.2|18111.1|18087.1|18102.5|18078.5|0
1609888800000|2021-01-05 23:20:00|18107|18083|18107.6|18083.6|18109.4|18085.4|18105.2|18081.2|0
1609889100000|2021-01-05 23:25:00|18106.6|18082.6|18105.7|18081.7|18108.5|18084.5|18104.8|18080.8|0
1609889400000|2021-01-05 23:30:00|18106.6|18082.6|18100.4|18076.4|18107.1|18083.1|18095.7|18071.7|0
1609889700000|2021-01-05 23:35:00|18102.2|18078.2|18090.5|18066.5|18102.2|18078.2|18080.4|18056.4|0
1609890000000|2021-01-05 23:40:00|18090|18066|18079.4|18055.4|18092.3|18068.3|18079.4|18055.4|0
1609890300000|2021-01-05 23:45:00|18082.1|18058.1|18085|18061|18085.4|18061.4|18079.5|18055.5|0
1609890600000|2021-01-05 23:50:00|18085.4|18061.4|18078.1|18054.1|18090.5|18066.5|18077.2|18053.2|0
1609890900000|2021-01-05 23:55:00|18077.2|18053.2|18073|18049|18077.2|18053.2|18069.9|18045.9|0
1609891200000|2021-01-06 00:00:00|18073.5|18049.5|18089.2|18065.2|18098.2|18074.2|18072.1|18048.1|0
1609891500000|2021-01-06 00:05:00|18090.1|18066.1|18080.2|18056.2|18091.9|18067.9|18079.3|18055.3|0
1609891800000|2021-01-06 00:10:00|18080.6|18056.6|18084.2|18060.2|18085.7|18061.7|18077.4|18053.4|0
1609892100000|2021-01-06 00:15:00|18084.7|18060.7|18089.4|18065.4|18090.5|18066.5|18082.6|18058.6|0
1609892400000|2021-01-06 00:20:00|18090.7|18066.7|18107.3|18083.3|18112.2|18088.2|18089.7|18065.7|0
1609892700000|2021-01-06 00:25:00|18107.8|18083.8|18104.8|18080.8|18114.4|18090.4|18103.4|18079.4|0
1609893000000|2021-01-06 00:30:00|18106|18082|18121.3|18097.3|18122.6|18098.6|18103.9|18079.9|0
1609893300000|2021-01-06 00:35:00|18120|18096|18124.8|18100.8|18125.6|18101.6|18113.7|18089.7|0
1609893600000|2021-01-06 00:40:00|18126.1|18102.1|18143.7|18119.7|18145.5|18121.5|18124.5|18100.5|0
1609893900000|2021-01-06 00:45:00|18145|18121|18119.4|18095.4|18145|18121|18115|18091|0
1609894200000|2021-01-06 00:50:00|18119|18095|18099.3|18075.3|18123.8|18099.8|18090.6|18066.6|0
1609894500000|2021-01-06 00:55:00|18099.6|18075.6|18087.1|18063.1|18099.6|18075.6|18051.1|18027.1|0
1609894800000|2021-01-06 01:00:00|18088.4|18064.4|18096.4|18086.4|18115.4|18105.4|18084.4|18064.4|2964
1609895100000|2021-01-06 01:05:00|18094.9|18084.9|18112.4|18102.4|18115.4|18105.4|18094.9|18084.9|1292
1609895400000|2021-01-06 01:10:00|18111.4|18101.4|18110.9|18100.9|18115.4|18105.4|18097.9|18087.9|1200
1609895700000|2021-01-06 01:15:00|18111.4|18101.4|18065.4|18055.4|18111.9|18101.9|18059.9|18049.9|3223
1609896000000|2021-01-06 01:20:00|18065.9|18055.9|18111.9|18101.9|18112.9|18102.9|18064.9|18054.9|1658
1609896300000|2021-01-06 01:25:00|18112.4|18102.4|18086.9|18076.9|18123.9|18113.9|18081.9|18071.9|2630
1609896600000|2021-01-06 01:30:00|18088.4|18078.4|18299.9|18289.9|18311.9|18301.9|18086.9|18076.9|22123
1609896900000|2021-01-06 01:35:00|18300.9|18290.9|18270.9|18260.9|18320.9|18310.9|18228.4|18218.4|12595
1609897200000|2021-01-06 01:40:00|18268.9|18258.9|18334.9|18324.9|18379.9|18369.9|18238.4|18228.4|12253
1609897500000|2021-01-06 01:45:00|18333.4|18323.4|18339.9|18329.9|18356.9|18346.9|18302.9|18292.9|7449
1609897800000|2021-01-06 01:50:00|18337.9|18327.9|18255.9|18245.9|18338.9|18328.9|18255.9|18245.9|11360
1609898100000|2021-01-06 01:55:00|18256.9|18246.9|18246.9|18236.9|18282.9|18272.9|18222.9|18212.9|10254
1609898400000|2021-01-06 02:00:00|18244.9|18234.9|18247.9|18237.9|18263.9|18253.9|18226.9|18216.9|6090
1609898700000|2021-01-06 02:05:00|18246.9|18236.9|18246.9|18236.9|18261.9|18251.9|18229.9|18219.9|6032
1609899000000|2021-01-06 02:10:00|18245.9|18235.9|18264.9|18254.9|18313.9|18303.9|18244.9|18234.9|4109
1609899300000|2021-01-06 02:15:00|18261.9|18251.9|18204.9|18194.9|18283.9|18273.9|18200.9|18190.9|4400
1609899600000|2021-01-06 02:20:00|18201.9|18191.9|18259.9|18249.9|18264.9|18254.9|18199.9|18189.9|5018
1609899900000|2021-01-06 02:25:00|18257.9|18247.9|18277.9|18267.9|18288.9|18278.9|18249.9|18239.9|4690
1609900200000|2021-01-06 02:30:00|18278.9|18268.9|18268.9|18258.9|18279.9|18269.9|18247.9|18237.9|4483
1609900500000|2021-01-06 02:35:00|18266.9|18256.9|18244.9|18234.9|18270.9|18260.9|18231.9|18221.9|2837
1609900800000|2021-01-06 02:40:00|18242.9|18232.9|18192.9|18182.9|18244.9|18234.9|18182.9|18172.9|4277
1609901100000|2021-01-06 02:45:00|18191.9|18181.9|18112.9|18102.9|18200.9|18190.9|18086.9|18076.9|10190
1609901400000|2021-01-06 02:50:00|18109.9|18099.9|18102.9|18092.9|18153.9|18143.9|18102.9|18092.9|4679
1609901700000|2021-01-06 02:55:00|18101.9|18091.9|18044.9|18034.9|18104.9|18094.9|18035.9|18025.9|6922
1609902000000|2021-01-06 03:00:00|18045.9|18035.9|18095.9|18085.9|18123.9|18113.9|18041.9|18031.9|6432
1609902300000|2021-01-06 03:05:00|18097.9|18087.9|18160.9|18150.9|18161.9|18151.9|18094.9|18084.9|4695
1609902600000|2021-01-06 03:10:00|18162.9|18152.9|18153.9|18143.9|18175.9|18165.9|18146.9|18136.9|3527
1609902900000|2021-01-06 03:15:00|18151.9|18141.9|18130.9|18120.9|18151.9|18141.9|18112.9|18102.9|4563
1609903200000|2021-01-06 03:20:00|18131.9|18121.9|18114.9|18104.9|18138.9|18128.9|18102.9|18092.9|3883
1609903500000|2021-01-06 03:25:00|18113.9|18103.9|18106.9|18096.9|18116.9|18106.9|18094.9|18084.9|2683
1609903800000|2021-01-06 03:30:00|18105.9|18095.9|18101.9|18091.9|18109.9|18099.9|18092.9|18082.9|845
1609904100000|2021-01-06 03:35:00|18102.9|18092.9|18100.9|18090.9|18114.9|18104.9|18094.9|18084.9|604
1609904400000|2021-01-06 03:40:00|18099.9|18089.9|18093.9|18083.9|18104.9|18094.9|18091.9|18081.9|538
1609904700000|2021-01-06 03:45:00|18094.9|18084.9|18085.9|18075.9|18095.9|18085.9|18084.9|18074.9|603
1609905000000|2021-01-06 03:50:00|18087.9|18077.9|18087.9|18077.9|18095.9|18085.9|18085.9|18075.9|504
1609905300000|2021-01-06 03:55:00|18085.9|18075.9|18081.9|18071.9|18087.9|18077.9|18077.9|18067.9|866
1609905600000|2021-01-06 04:00:00|18080.9|18070.9|18073.9|18063.9|18083.9|18073.9|18068.9|18058.9|593
1609905900000|2021-01-06 04:05:00|18072.9|18062.9|18069.9|18059.9|18076.9|18066.9|18068.9|18058.9|376
1609906200000|2021-01-06 04:10:00|18070.9|18060.9|18075.9|18065.9|18076.9|18066.9|18068.9|18058.9|330
1609906500000|2021-01-06 04:15:00|18074.9|18064.9|18083.9|18073.9|18084.9|18074.9|18074.9|18064.9|455
1609906800000|2021-01-06 04:20:00|18082.9|18072.9|18092.9|18082.9|18096.9|18086.9|18073.9|18063.9|697
1609907100000|2021-01-06 04:25:00|18093.9|18083.9|18108.9|18098.9|18108.9|18098.9|18091.9|18081.9|522
1609907400000|2021-01-06 04:30:00|18107.9|18097.9|18099.9|18089.9|18111.9|18101.9|18098.9|18088.9|771
1609907700000|2021-01-06 04:35:00|18096.9|18086.9|18097.9|18087.9|18104.9|18094.9|18095.9|18085.9|232
1609908000000|2021-01-06 04:40:00|18096.9|18086.9|18093.9|18083.9|18096.9|18086.9|18083.9|18073.9|291
1609908300000|2021-01-06 04:45:00|18094.9|18084.9|18097.9|18087.9|18097.9|18087.9|18089.9|18079.9|187
1609908600000|2021-01-06 04:50:00|18098.9|18088.9|18099.9|18089.9|18099.9|18089.9|18091.9|18081.9|165
1609908900000|2021-01-06 04:55:00|18098.9|18088.9|18098.9|18088.9|18103.9|18093.9|18093.9|18083.9|197
1609909200000|2021-01-06 05:00:00|18096.9|18086.9|18119.9|18109.9|18132.9|18122.9|18085.9|18075.9|5995
1609909500000|2021-01-06 05:05:00|18120.9|18110.9|18180.9|18170.9|18183.9|18173.9|18118.9|18108.9|5586
1609909800000|2021-01-06 05:10:00|18179.9|18169.9|18173.9|18163.9|18184.9|18174.9|18164.9|18154.9|3781
1609910100000|2021-01-06 05:15:00|18174.9|18164.9|18161.9|18151.9|18178.9|18168.9|18143.9|18133.9|3907
1609910400000|2021-01-06 05:20:00|18160.9|18150.9|18178.9|18168.9|18178.9|18168.9|18132.9|18122.9|3411
1609910700000|2021-01-06 05:25:00|18177.9|18167.9|18195.9|18185.9|18198.9|18188.9|18170.9|18160.9|3156
1609911000000|2021-01-06 05:30:00|18192.9|18182.9|18206.9|18196.9|18214.9|18204.9|18173.9|18163.9|3331
1609911300000|2021-01-06 05:35:00|18208.9|18198.9|18249.9|18239.9|18258.9|18248.9|18194.9|18184.9|4146
1609911600000|2021-01-06 05:40:00|18251.9|18241.9|18257.9|18247.9|18260.9|18250.9|18232.9|18222.9|3887
1609911900000|2021-01-06 05:45:00|18255.9|18245.9|18235.9|18225.9|18274.9|18264.9|18233.9|18223.9|4201
1609912200000|2021-01-06 05:50:00|18236.9|18226.9|18244.9|18234.9|18250.9|18240.9|18225.9|18215.9|2827
1609912500000|2021-01-06 05:55:00|18245.9|18235.9|18205.9|18195.9|18259.9|18249.9|18200.9|18190.9|3705
1609912800000|2021-01-06 06:00:00|18206.9|18196.9|18184.9|18174.9|18230.9|18220.9|18173.9|18163.9|3372
1609913100000|2021-01-06 06:05:00|18183.9|18173.9|18235.9|18225.9|18235.9|18225.9|18171.9|18161.9|4095
1609913400000|2021-01-06 06:10:00|18233.9|18223.9|18243.9|18233.9|18243.9|18233.9|18219.9|18209.9|2919
1609913700000|2021-01-06 06:15:00|18244.9|18234.9|18241.9|18231.9|18254.9|18244.9|18234.9|18224.9|1989
1609914000000|2021-01-06 06:20:00|18240.9|18230.9|18251.9|18241.9|18263.9|18253.9|18227.9|18217.9|2588
1609914300000|2021-01-06 06:25:00|18248.9|18238.9|18280.9|18270.9|18281.9|18271.9|18242.9|18232.9|2724
1609914600000|2021-01-06 06:30:00|18282.9|18272.9|18306.9|18296.9|18315.9|18305.9|18279.9|18269.9|3958
1609914900000|2021-01-06 06:35:00|18305.9|18295.9|18301.9|18291.9|18330.9|18320.9|18295.9|18285.9|3796
1609915200000|2021-01-06 06:40:00|18300.9|18290.9|18331.9|18321.9|18333.9|18323.9|18296.9|18286.9|3311
1609915500000|2021-01-06 06:45:00|18333.9|18323.9|18328.9|18318.9|18336.9|18326.9|18303.9|18293.9|4563
1609915800000|2021-01-06 06:50:00|18327.9|18317.9|18350.9|18340.9|18355.9|18345.9|18320.9|18310.9|4358
1609916100000|2021-01-06 06:55:00|18349.9|18339.9|18351.9|18341.9|18361.9|18351.9|18341.9|18331.9|7052
1609916400000|2021-01-06 07:00:00|18353.9|18343.9|18347.9|18337.9|18356.9|18346.9|18333.9|18323.9|3307
1609916700000|2021-01-06 07:05:00|18349.9|18339.9|18365.9|18355.9|18366.9|18356.9|18345.9|18335.9|2490
1609917000000|2021-01-06 07:10:00|18366.9|18356.9|18366.9|18356.9|18374.9|18364.9|18354.9|18344.9|2385
1609917300000|2021-01-06 07:15:00|18367.9|18357.9|18359.9|18349.9|18378.9|18368.9|18356.9|18346.9|932
1609917600000|2021-01-06 07:20:00|18357.9|18347.9|18363.9|18353.9|18375.9|18365.9|18356.9|18346.9|866
1609917900000|2021-01-06 07:25:00|18362.9|18352.9|18365.9|18355.9|18371.9|18361.9|18362.9|18352.9|783
1609918200000|2021-01-06 07:30:00|18363.9|18353.9|18366.9|18356.9|18370.9|18360.9|18363.9|18353.9|504
1609918500000|2021-01-06 07:35:00|18365.9|18355.9|18362.9|18352.9|18368.9|18358.9|18360.9|18350.9|360
1609918800000|2021-01-06 07:40:00|18364.9|18354.9|18361.9|18351.9|18367.9|18357.9|18360.9|18350.9|337
1609919100000|2021-01-06 07:45:00|18362.9|18352.9|18357.9|18347.9|18365.9|18355.9|18355.9|18345.9|501
1609919400000|2021-01-06 07:50:00|18356.9|18346.9|18349.9|18339.9|18362.9|18352.9|18348.9|18338.9|437
1609919700000|2021-01-06 07:55:00|18351.9|18341.9|18364.9|18354.9|18365.9|18355.9|18350.9|18340.9|738
1609920000000|2021-01-06 08:00:00|18363.9|18352.9|18360.9|18349.9|18363.9|18352.9|18351.9|18339.9|415
1609920300000|2021-01-06 08:05:00|18359.9|18348.9|18340.9|18329.9|18362.9|18351.9|18340.9|18329.9|531
1609920600000|2021-01-06 08:10:00|18339.9|18328.9|18334.9|18322.9|18343.9|18332.9|18328.9|18317.9|1468
1609920900000|2021-01-06 08:15:00|18333.9|18321.9|18311.9|18299.9|18336.9|18324.9|18311.9|18299.9|1009
1609921200000|2021-01-06 08:20:00|18310.9|18300.9|18325.9|18314.9|18326.9|18314.9|18304.9|18293.9|1712
1609921500000|2021-01-06 08:25:00|18326.9|18316.9|18336.9|18325.9|18343.9|18331.9|18326.9|18316.9|1452
1609921800000|2021-01-06 08:30:00|18341.5|18317.5|18349.4|18325.4|18352.7|18328.7|18323|18299|9
1609922100000|2021-01-06 08:35:00|18350.1|18326.1|18336.2|18312.2|18353.4|18329.4|18332.5|18308.5|714
1609922400000|2021-01-06 08:40:00|18336|18312|18308.4|18284.4|18339.5|18315.5|18296.9|18272.9|0
1609922700000|2021-01-06 08:45:00|18308.8|18284.8|18316.4|18292.4|18330.7|18306.7|18301.1|18277.1|0
1609923000000|2021-01-06 08:50:00|18313.8|18289.8|18314|18290|18332.5|18308.5|18309.4|18285.4|0
1609923300000|2021-01-06 08:55:00|18315.3|18291.3|18315.5|18291.5|18328.9|18304.9|18306.8|18282.8|0
1609923600000|2021-01-06 09:00:00|18331.9|18316.9|18325.9|18312.9|18331.9|18316.9|18310.9|18299.9|1038
1609923900000|2021-01-06 09:05:00|18326.9|18313.9|18332.9|18319.9|18336.9|18325.9|18324.9|18311.9|155
1609924200000|2021-01-06 09:10:00|18330.9|18320.9|18329.9|18316.9|18332.9|18320.9|18325.9|18313.9|115
1609924500000|2021-01-06 09:15:00|18328.9|18317.9|18345.9|18333.9|18346.9|18334.9|18328.9|18316.9|460
1609924800000|2021-01-06 09:20:00|18344.9|18332.9|18338.9|18326.9|18345.9|18333.9|18337.9|18326.9|116
1609925100000|2021-01-06 09:25:00|18339.9|18327.9|18342.9|18330.9|18342.9|18330.9|18338.9|18327.9|99
1609925400000|2021-01-06 09:30:00|18343.9|18331.9|18345.9|18333.9|18347.9|18336.9|18336.9|18324.9|405
1609925700000|2021-01-06 09:35:00|18344.9|18332.9|18347.9|18335.9|18348.9|18336.9|18343.9|18331.9|260
1609926000000|2021-01-06 09:40:00|18346.9|18334.9|18352.9|18340.9|18353.9|18341.9|18337.9|18326.9|183
1609926300000|2021-01-06 09:45:00|18351.9|18339.9|18355.9|18344.9|18356.9|18344.9|18348.9|18337.9|386
1609926600000|2021-01-06 09:50:00|18356.9|18343.9|18354.9|18342.9|18360.9|18349.9|18353.9|18341.9|333
1609926900000|2021-01-06 09:55:00|18353.9|18341.9|18354.9|18342.9|18355.9|18344.9|18348.9|18337.9|123
1609927200000|2021-01-06 10:00:00|18353.9|18343.9|18358.9|18346.9|18364.9|18352.9|18353.9|18341.9|192
1609927500000|2021-01-06 10:05:00|18359.9|18347.9|18357.9|18345.9|18359.9|18347.9|18351.9|18339.9|192
1609927800000|2021-01-06 10:10:00|18358.9|18346.9|18351.9|18339.9|18358.9|18347.9|18350.9|18338.9|108
1609928100000|2021-01-06 10:15:00|18350.9|18340.9|18352.9|18341.9|18354.9|18342.9|18350.9|18339.9|33
1609928400000|2021-01-06 10:20:00|18351.9|18340.9|18346.9|18334.9|18353.9|18341.9|18345.9|18334.9|120
1609928700000|2021-01-06 10:25:00|18345.9|18335.9|18336.9|18324.9|18348.9|18336.9|18336.9|18324.9|104
1609929000000|2021-01-06 10:30:00|18337.9|18325.9|18347.9|18335.9|18349.9|18337.9|18336.9|18325.9|323
1609929300000|2021-01-06 10:35:00|18346.9|18336.9|18345.9|18333.9|18351.9|18339.9|18341.9|18329.9|200
1609929600000|2021-01-06 10:40:00|18348.9|18336.9|18361.9|18349.9|18361.9|18350.9|18348.9|18336.9|362
1609929900000|2021-01-06 10:45:00|18362.9|18350.9|18363.9|18351.9|18366.9|18354.9|18361.9|18349.9|377
1609930200000|2021-01-06 10:50:00|18362.9|18352.9|18361.9|18350.9|18364.9|18352.9|18360.9|18349.9|118
1609930500000|2021-01-06 10:55:00|18360.9|18349.9|18361.9|18350.9|18362.9|18350.9|18357.9|18346.9|474
1609930800000|2021-01-06 11:00:00|18360.9|18349.9|18350.9|18339.9|18362.9|18350.9|18350.9|18339.9|256
1609931100000|2021-01-06 11:05:00|18349.9|18338.9|18347.9|18335.9|18353.9|18342.9|18345.9|18334.9|71
1609931400000|2021-01-06 11:10:00|18346.9|18336.9|18344.9|18332.9|18348.9|18337.9|18343.9|18332.9|99
1609931700000|2021-01-06 11:15:00|18343.9|18333.9|18336.9|18324.9|18344.9|18333.9|18334.9|18322.9|188
1609932000000|2021-01-06 11:20:00|18335.9|18323.9|18344.9|18332.9|18344.9|18333.9|18335.9|18323.9|212
1609932300000|2021-01-06 11:25:00|18343.9|18333.9|18348.9|18336.9|18348.9|18336.9|18343.9|18331.9|101
1609932600000|2021-01-06 11:30:00|18349.9|18337.9|18347.9|18335.9|18349.9|18337.9|18343.9|18331.9|72
1609932900000|2021-01-06 11:35:00|18346.9|18334.9|18347.9|18336.9|18347.9|18336.9|18340.9|18328.9|98
1609933200000|2021-01-06 11:40:00|18346.9|18334.9|18348.9|18336.9|18350.9|18339.9|18342.9|18331.9|140
1609933500000|2021-01-06 11:45:00|18347.9|18335.9|18345.9|18333.9|18349.9|18337.9|18344.9|18332.9|62
1609933800000|2021-01-06 11:50:00|18344.9|18332.9|18351.9|18339.9|18354.9|18343.9|18343.9|18332.9|144
1609934100000|2021-01-06 11:55:00|18350.9|18338.9|18354.9|18342.9|18356.9|18345.9|18350.9|18338.9|75
1609934400000|2021-01-06 12:00:00|18353.9|18341.9|18363.9|18351.9|18363.9|18352.9|18348.9|18337.9|175
1609934700000|2021-01-06 12:05:00|18362.9|18350.9|18357.9|18346.9|18365.9|18354.9|18357.9|18346.9|242
1609935000000|2021-01-06 12:10:00|18356.9|18345.9|18359.9|18348.9|18361.9|18350.9|18355.9|18344.9|94
1609935300000|2021-01-06 12:15:00|18358.9|18347.9|18361.9|18349.9|18362.9|18350.9|18353.9|18342.9|89
1609935600000|2021-01-06 12:20:00|18360.9|18350.9|18369.9|18358.9|18369.9|18358.9|18359.9|18348.9|235
1609935900000|2021-01-06 12:25:00|18367.9|18357.9|18366.9|18354.9|18368.9|18358.9|18362.9|18350.9|107
1609936200000|2021-01-06 12:30:00|18365.9|18355.9|18360.9|18349.9|18367.9|18356.9|18360.9|18349.9|147
1609936500000|2021-01-06 12:35:00|18359.9|18348.9|18361.9|18349.9|18362.9|18351.9|18357.9|18345.9|127
1609936800000|2021-01-06 12:40:00|18362.9|18350.9|18351.9|18339.9|18363.9|18352.9|18348.9|18336.9|142
1609937100000|2021-01-06 12:45:00|18352.9|18340.9|18342.9|18331.9|18354.9|18343.9|18342.9|18331.9|122
1609937400000|2021-01-06 12:50:00|18343.9|18332.9|18343.9|18331.9|18347.9|18336.9|18340.9|18329.9|223
1609937700000|2021-01-06 12:55:00|18344.9|18332.9|18346.9|18334.9|18347.9|18335.9|18339.9|18327.9|149
1609938000000|2021-01-06 13:00:00|18343.9|18331.9|18360.9|18349.9|18360.9|18349.9|18342.9|18331.9|336
1609938300000|2021-01-06 13:05:00|18359.9|18348.9|18352.9|18340.9|18361.9|18350.9|18349.9|18338.9|338
1609938600000|2021-01-06 13:10:00|18353.9|18341.9|18358.9|18346.9|18360.9|18349.9|18353.9|18341.9|227
1609938900000|2021-01-06 13:15:00|18357.9|18343.9|18354.9|18342.9|18358.9|18347.9|18350.9|18339.9|135
1609939200000|2021-01-06 13:20:00|18355.9|18343.9|18363.9|18351.9|18363.9|18352.9|18354.9|18342.9|314
1609939500000|2021-01-06 13:25:00|18364.9|18352.9|18360.9|18349.9|18364.9|18353.9|18360.9|18349.9|38
1609939800000|2021-01-06 13:30:00|18361.9|18350.9|18356.9|18345.9|18364.9|18353.9|18356.9|18344.9|105
1609940100000|2021-01-06 13:35:00|18357.9|18344.9|18355.9|18343.9|18357.9|18346.9|18354.9|18343.9|55
1609940400000|2021-01-06 13:40:00|18354.9|18342.9|18356.9|18344.9|18357.9|18346.9|18352.9|18341.9|57
1609940700000|2021-01-06 13:45:00|18355.9|18343.9|18350.9|18339.9|18355.9|18344.9|18345.9|18334.9|83
1609941000000|2021-01-06 13:50:00|18349.9|18337.9|18349.9|18338.9|18354.9|18343.9|18347.9|18336.9|97
1609941300000|2021-01-06 13:55:00|18350.9|18337.9|18342.9|18330.9|18350.9|18339.9|18338.9|18327.9|220
1609941600000|2021-01-06 14:00:00|18341.9|18329.9|18336.9|18324.9|18341.9|18329.9|18333.9|18321.9|271
1609941900000|2021-01-06 14:05:00|18335.9|18325.9|18328.9|18316.9|18337.9|18326.9|18324.9|18313.9|442
1609942200000|2021-01-06 14:10:00|18329.9|18317.9|18318.9|18306.9|18334.9|18322.9|18314.9|18302.9|766
1609942500000|2021-01-06 14:15:00|18317.9|18305.9|18312.9|18300.9|18322.9|18311.9|18311.9|18300.9|369
1609942800000|2021-01-06 14:20:00|18311.9|18299.9|18319.9|18308.9|18319.9|18308.9|18310.9|18299.9|107
1609943100000|2021-01-06 14:25:00|18318.9|18307.9|18322.9|18310.9|18322.9|18310.9|18313.9|18302.9|136
1609943400000|2021-01-06 14:30:00|18321.9|18311.9|18304.9|18292.9|18329.9|18318.9|18303.9|18292.9|1056
1609943700000|2021-01-06 14:35:00|18303.9|18293.9|18330.9|18318.9|18333.9|18322.9|18302.9|18291.9|700
1609944000000|2021-01-06 14:40:00|18331.9|18319.9|18349.9|18338.9|18351.9|18340.9|18321.9|18310.9|555
1609944300000|2021-01-06 14:45:00|18348.9|18337.9|18358.9|18347.9|18360.9|18349.9|18341.9|18329.9|460
1609944600000|2021-01-06 14:50:00|18357.9|18346.9|18359.9|18348.9|18364.9|18353.9|18356.9|18344.9|474
1609944900000|2021-01-06 14:55:00|18360.9|18349.9|18350.9|18338.9|18361.9|18350.9|18349.9|18338.9|174
1609945200000|2021-01-06 15:00:00|18351.9|18339.9|18353.9|18341.9|18356.9|18345.9|18344.9|18332.9|258
1609945500000|2021-01-06 15:05:00|18352.9|18342.9|18360.9|18348.9|18360.9|18348.9|18344.9|18332.9|333
1609945800000|2021-01-06 15:10:00|18359.9|18349.9|18354.9|18342.9|18361.9|18350.9|18352.9|18341.9|613
1609946100000|2021-01-06 15:15:00|18355.9|18343.9|18357.9|18345.9|18358.9|18347.9|18351.9|18339.9|500
1609946400000|2021-01-06 15:20:00|18358.9|18347.9|18352.9|18341.9|18361.9|18350.9|18349.9|18338.9|194
1609946700000|2021-01-06 15:25:00|18353.9|18342.9|18347.9|18335.9|18354.9|18343.9|18345.9|18333.9|260
1609947000000|2021-01-06 15:30:00|18348.9|18336.9|18352.9|18341.9|18353.9|18341.9|18343.9|18331.9|456
1609947300000|2021-01-06 15:35:00|18353.9|18342.9|18355.9|18343.9|18359.9|18348.9|18351.9|18339.9|370
1609947600000|2021-01-06 15:40:00|18356.9|18344.9|18360.9|18348.9|18360.9|18349.9|18350.9|18339.9|254
1609947900000|2021-01-06 15:45:00|18359.9|18347.9|18360.9|18349.9|18362.9|18350.9|18353.9|18342.9|284
1609948200000|2021-01-06 15:50:00|18361.9|18350.9|18358.9|18346.9|18366.9|18355.9|18356.9|18344.9|362
1609948500000|2021-01-06 15:55:00|18359.9|18347.9|18361.9|18349.9|18363.9|18352.9|18354.9|18342.9|212
1609948800000|2021-01-06 16:00:00|18362.9|18350.9|18362.9|18350.9|18366.9|18354.9|18360.9|18349.9|299
1609949100000|2021-01-06 16:05:00|18361.9|18351.9|18363.9|18351.9|18366.9|18354.9|18361.9|18349.9|365
1609949400000|2021-01-06 16:10:00|18362.9|18352.9|18359.9|18348.9|18364.9|18353.9|18359.9|18347.9|205
1609949700000|2021-01-06 16:15:00|18360.9|18349.9|18362.9|18350.9|18362.9|18351.9|18356.9|18345.9|205
1609950000000|2021-01-06 16:20:00|18363.9|18351.9|18367.9|18356.9|18368.9|18356.9|18360.9|18349.9|205
1609950300000|2021-01-06 16:25:00|18368.9|18357.9|18376.9|18364.9|18376.9|18365.9|18366.9|18355.9|232
1609950600000|2021-01-06 16:30:00|18375.9|18365.9|18376.9|18364.9|18381.9|18370.9|18374.9|18362.9|329
1609950900000|2021-01-06 16:35:00|18375.9|18365.9|18363.9|18351.9|18376.9|18365.9|18362.9|18351.9|196
1609951200000|2021-01-06 16:40:00|18362.9|18352.9|18365.9|18354.9|18366.9|18355.9|18361.9|18349.9|113
1609951500000|2021-01-06 16:45:00|18364.9|18353.9|18366.9|18354.9|18366.9|18355.9|18364.9|18353.9|58
1609951800000|2021-01-06 16:50:00|18365.9|18355.9|18372.9|18360.9|18372.9|18361.9|18363.9|18352.9|172
1609952100000|2021-01-06 16:55:00|18371.9|18361.9|18369.9|18357.9|18374.9|18363.9|18364.9|18353.9|106
1609952400000|2021-01-06 17:00:00|18370.9|18358.9|18372.9|18360.9|18374.9|18362.9|18367.9|18355.9|158
1609952700000|2021-01-06 17:05:00|18371.9|18359.9|18380.9|18369.9|18381.9|18369.9|18371.9|18359.9|448
1609953000000|2021-01-06 17:10:00|18379.9|18368.9|18388.9|18377.9|18390.9|18379.9|18379.9|18368.9|590
1609953300000|2021-01-06 17:15:00|18387.9|18376.9|18396.9|18385.9|18399.9|18387.9|18387.9|18376.9|451
1609953600000|2021-01-06 17:20:00|18397.9|18384.9|18392.9|18380.9|18397.9|18384.9|18390.9|18378.9|153
1609953900000|2021-01-06 17:25:00|18391.9|18381.9|18396.9|18384.9|18397.9|18386.9|18388.9|18376.9|245
1609954200000|2021-01-06 17:30:00|18397.9|18385.9|18397.9|18385.9|18398.9|18387.9|18396.9|18384.9|53
1609954500000|2021-01-06 17:35:00|18396.9|18386.9|18398.9|18387.9|18399.9|18388.9|18396.9|18385.9|108
1609954800000|2021-01-06 17:40:00|18399.9|18386.9|18413.9|18402.9|18413.9|18402.9|18396.9|18385.9|492
1609955100000|2021-01-06 17:45:00|18414.9|18403.9|18421.9|18409.9|18421.9|18409.9|18411.9|18399.9|279
1609955400000|2021-01-06 17:50:00|18425.9|18413.9|18429.9|18417.9|18430.9|18419.9|18422.9|18410.9|471
1609955700000|2021-01-06 17:55:00|18428.9|18416.9|18428.9|18416.9|18431.9|18420.9|18425.9|18414.9|192
1609956000000|2021-01-06 18:00:00|18429.9|18417.9|18421.9|18409.9|18431.9|18420.9|18419.9|18408.9|581
1609956300000|2021-01-06 18:05:00|18420.9|18410.9|18420.9|18408.9|18421.9|18410.9|18417.9|18406.9|217
1609956600000|2021-01-06 18:10:00|18421.9|18409.9|18430.9|18418.9|18430.9|18418.9|18420.9|18409.9|95
1609956900000|2021-01-06 18:15:00|18431.9|18419.9|18432.9|18420.9|18436.9|18424.9|18430.9|18418.9|333
1609957200000|2021-01-06 18:20:00|18431.9|18421.9|18437.9|18425.9|18437.9|18426.9|18421.9|18410.9|393
1609957500000|2021-01-06 18:25:00|18438.9|18426.9|18438.9|18426.9|18440.9|18429.9|18435.9|18424.9|255
1609957800000|2021-01-06 18:30:00|18437.9|18427.9|18429.9|18417.9|18440.9|18429.9|18428.9|18416.9|218
1609958100000|2021-01-06 18:35:00|18428.9|18418.9|18432.9|18420.9|18432.9|18420.9|18427.9|18415.9|135
1609958400000|2021-01-06 18:40:00|18433.9|18421.9|18435.9|18424.9|18437.9|18425.9|18432.9|18420.9|192
1609958700000|2021-01-06 18:45:00|18436.9|18423.9|18440.9|18428.9|18440.9|18429.9|18434.9|18423.9|231
1609959000000|2021-01-06 18:50:00|18439.9|18429.9|18436.9|18424.9|18440.9|18429.9|18436.9|18424.9|125
1609959300000|2021-01-06 18:55:00|18435.9|18425.9|18440.9|18427.9|18440.9|18428.9|18433.9|18422.9|115
1609959600000|2021-01-06 19:00:00|18439.9|18426.9|18433.9|18422.9|18439.9|18427.9|18431.9|18420.9|125
1609959900000|2021-01-06 19:05:00|18434.9|18421.9|18427.9|18416.9|18435.9|18423.9|18427.9|18416.9|110
1609960200000|2021-01-06 19:10:00|18426.9|18415.9|18426.9|18415.9|18428.9|18417.9|18424.9|18413.9|69
1609960500000|2021-01-06 19:15:00|18427.9|18416.9|18416.9|18404.9|18427.9|18416.9|18412.9|18401.9|207
1609960800000|2021-01-06 19:20:00|18415.9|18405.9|18398.9|18386.9|18422.9|18411.9|18397.9|18386.9|447
1609961100000|2021-01-06 19:25:00|18399.9|18387.9|18385.9|18374.9|18407.9|18395.9|18375.9|18363.9|1850
1609961400000|2021-01-06 19:30:00|18384.9|18373.9|18403.9|18392.9|18416.9|18404.9|18378.9|18367.9|558
1609961700000|2021-01-06 19:35:00|18402.9|18391.9|18408.9|18396.9|18411.9|18399.9|18393.9|18382.9|447
1609962000000|2021-01-06 19:40:00|18407.9|18395.9|18401.4|18391.4|18417.9|18405.9|18396.9|18385.9|384
1609962300000|2021-01-06 19:45:00|18401.9|18391.9|18380.9|18370.9|18408.4|18398.4|18378.4|18368.4|549
1609962600000|2021-01-06 19:50:00|18381.4|18371.4|18399.9|18389.9|18400.4|18390.4|18373.4|18363.4|444
1609962900000|2021-01-06 19:55:00|18398.9|18388.9|18408.9|18398.9|18412.4|18402.4|18397.9|18387.9|413
1609963200000|2021-01-06 20:00:00|18407.4|18397.4|18389.9|18379.9|18407.9|18397.9|18386.4|18376.4|251
1609963500000|2021-01-06 20:05:00|18390.4|18380.4|18401.9|18391.9|18405.9|18395.9|18389.9|18379.9|231
1609963800000|2021-01-06 20:10:00|18402.4|18392.4|18412.9|18402.9|18419.4|18409.4|18399.4|18389.4|251
1609964100000|2021-01-06 20:15:00|18413.4|18403.4|18410.4|18400.4|18414.4|18404.4|18406.4|18396.4|81
1609964400000|2021-01-06 20:20:00|18409.4|18399.4|18397.4|18387.4|18410.4|18400.4|18397.4|18387.4|183
1609964700000|2021-01-06 20:25:00|18396.9|18386.9|18409.4|18399.4|18413.4|18403.4|18391.4|18381.4|286
1609965000000|2021-01-06 20:30:00|18409.9|18399.9|18401.9|18391.9|18413.4|18403.4|18397.4|18387.4|217
1609965300000|2021-01-06 20:35:00|18401.4|18391.4|18392.4|18382.4|18402.4|18392.4|18391.4|18381.4|117
1609965600000|2021-01-06 20:40:00|18392.9|18382.9|18398.9|18388.9|18400.9|18390.9|18392.4|18382.4|270
1609965900000|2021-01-06 20:45:00|18398.4|18388.4|18390.4|18380.4|18399.9|18389.9|18387.4|18377.4|167
1609966200000|2021-01-06 20:50:00|18388.4|18378.4|18391.4|18381.4|18391.9|18381.9|18382.9|18372.9|203
1609966500000|2021-01-06 20:55:00|18391.9|18381.9|18382.9|18372.9|18392.9|18382.9|18380.4|18370.4|194
1609966800000|2021-01-06 21:00:00|18383.4|18373.4|18392.4|18382.4|18392.4|18382.4|18381.4|18371.4|57
1609967100000|2021-01-06 21:05:00|18392.9|18382.9|18395.9|18385.9|18396.4|18386.4|18392.4|18382.4|34
1609967400000|2021-01-06 21:10:00|18396.4|18386.4|18402.9|18392.9|18403.4|18393.4|18394.4|18384.4|38
1609967700000|2021-01-06 21:15:00|18408.2|18384.2|18407.9|18383.9|18410.3|18386.3|18405.6|18381.6|0
1609968000000|2021-01-06 21:20:00|18407.8|18383.8|18408.8|18384.8|18409.9|18385.9|18405.2|18381.2|0
1609968300000|2021-01-06 21:25:00|18408.2|18384.2|18406.7|18382.7|18409.8|18385.8|18404.6|18380.6|0
1609968600000|2021-01-06 21:30:00|18408.4|18384.4|18440.6|18416.6|18441.6|18417.6|18402.8|18378.8|0
1609968900000|2021-01-06 21:35:00|18441.6|18417.6|18430.1|18406.1|18441.6|18417.6|18426.4|18402.4|0
1609969200000|2021-01-06 21:40:00|18431|18407|18418|18394|18431|18407|18411.6|18387.6|0
1609969500000|2021-01-06 21:45:00|18419|18395|18419|18395|18422.7|18398.7|18413.4|18389.4|0
1609969800000|2021-01-06 21:50:00|18418.1|18394.1|18414.5|18390.5|18420.9|18396.9|18408|18384|0
1609970100000|2021-01-06 21:55:00|18413.6|18389.6|18418.2|18394.2|18419.1|18395.1|18409|18385|0
1609970400000|2021-01-06 22:00:00|18417.1|18393.1|18411.3|18387.3|18417.1|18393.1|18411.3|18387.3|0
1609970700000|2021-01-06 22:05:00|18411.5|18387.5|18409.9|18385.9|18412.4|18388.4|18405.5|18381.5|0
1609971000000|2021-01-06 22:10:00|18410|18386|18408.7|18384.7|18411.4|18387.4|18408|18384|0
1609971300000|2021-01-06 22:15:00|18408.8|18384.8|18408.4|18384.4|18410|18386|18407.6|18383.6|0
1609971600000|2021-01-06 22:20:00|18408.7|18384.7|18413|18389|18414.1|18390.1|18408.2|18384.2|0
1609971900000|2021-01-06 22:25:00|18413.2|18389.2|18426.5|18402.5|18426.5|18402.5|18412.4|18388.4|0
1609972200000|2021-01-06 22:30:00|18426|18402|18427.4|18403.4|18428.9|18404.9|18423.5|18399.5|0
1609972500000|2021-01-06 22:35:00|18427.3|18403.3|18427.4|18403.4|18430.8|18406.8|18424.6|18400.6|0
1609972800000|2021-01-06 22:40:00|18427.6|18403.6|18427.8|18403.8|18429.3|18405.3|18427.6|18403.6|0
1609973100000|2021-01-06 22:45:00|18427.6|18403.6|18424.4|18400.4|18428.1|18404.1|18424.4|18400.4|0
1609973400000|2021-01-06 22:50:00|18424.9|18400.9|18425.3|18401.3|18426.2|18402.2|18424.4|18400.4|0
1609973700000|2021-01-06 22:55:00|18424.7|18400.7|18429.2|18405.2|18429.2|18405.2|18424.7|18400.7|0
1609974000000|2021-01-06 23:00:00|18427.9|18403.9|18425.1|18401.1|18437.1|18413.1|18412.1|18388.1|0
1609974300000|2021-01-06 23:05:00|18426.9|18402.9|18425.1|18401.1|18438|18414|18424.1|18400.1|0
1609974600000|2021-01-06 23:10:00|18426.9|18402.9|18426.1|18402.1|18429.7|18405.7|18423.2|18399.2|0
1609974900000|2021-01-06 23:15:00|18426.5|18402.5|18423.3|18399.3|18431.6|18407.6|18423.3|18399.3|0
1609975200000|2021-01-06 23:20:00|18421.5|18397.5|18422.1|18398.1|18425.8|18401.8|18419.1|18395.1|0
1609975500000|2021-01-06 23:25:00|18422.5|18398.5|18423.3|18399.3|18425.6|18401.6|18417.3|18393.3|0
1609975800000|2021-01-06 23:30:00|18422.9|18398.9|18413.6|18389.6|18423.8|18399.8|18411.8|18387.8|0
1609976100000|2021-01-06 23:35:00|18414.5|18390.5|18407.2|18383.2|18420.1|18396.1|18406.3|18382.3|0
1609976400000|2021-01-06 23:40:00|18406.3|18382.3|18406.3|18382.3|18410.9|18386.9|18403|18379|0
1609976700000|2021-01-06 23:45:00|18406.7|18382.7|18423.9|18399.9|18425.8|18401.8|18406.7|18382.7|0
1609977000000|2021-01-06 23:50:00|18423|18399|18420.4|18396.4|18424.8|18400.8|18419.3|18395.3|0
1609977300000|2021-01-06 23:55:00|18419.4|18395.4|18417.6|18393.6|18424|18400|18416.7|18392.7|0
1609977600000|2021-01-07 00:00:00|18418.5|18394.5|18416.5|18392.5|18423|18399|18415.1|18391.1|0
1609977900000|2021-01-07 00:05:00|18417.5|18393.5|18403.6|18379.6|18420.2|18396.2|18400.9|18376.9|0
1609978200000|2021-01-07 00:10:00|18404.5|18380.5|18394.4|18370.4|18408.2|18384.2|18393.4|18369.4|0
1609978500000|2021-01-07 00:15:00|18395.3|18371.3|18400.8|18376.8|18401.7|18377.7|18387|18363|0
1609978800000|2021-01-07 00:20:00|18399.9|18375.9|18395.2|18371.2|18401.8|18377.8|18390.6|18366.6|0
1609979100000|2021-01-07 00:25:00|18396.2|18372.2|18399.1|18375.1|18400.5|18376.5|18392.5|18368.5|0
1609979400000|2021-01-07 00:30:00|18398.7|18374.7|18408.7|18384.7|18408.7|18384.7|18398.7|18374.7|0
1609979700000|2021-01-07 00:35:00|18408.2|18384.2|18405.9|18381.9|18411.5|18387.5|18405|18381|0
1609980000000|2021-01-07 00:40:00|18405|18381|18408.7|18384.7|18408.7|18384.7|18405|18381|0
1609980300000|2021-01-07 00:45:00|18408.2|18384.2|18419.8|18395.8|18423|18399|18406.9|18382.9|0
1609980600000|2021-01-07 00:50:00|18420.7|18396.7|18418.6|18394.6|18433.6|18409.6|18416.8|18392.8|0
1609980900000|2021-01-07 00:55:00|18418.1|18394.1|18404.5|18380.5|18419.5|18395.5|18400.8|18376.8|0
1609981200000|2021-01-07 01:00:00|18378.4|18368.4|18407.4|18397.4|18411.9|18401.9|18363.9|18353.9|3534
1609981500000|2021-01-07 01:05:00|18405.9|18395.9|18412.4|18402.4|18414.4|18404.4|18403.9|18393.9|1142
1609981800000|2021-01-07 01:10:00|18412.9|18402.9|18429.4|18419.4|18437.9|18427.9|18412.4|18402.4|1896
1609982100000|2021-01-07 01:15:00|18429.9|18419.9|18445.9|18435.9|18451.9|18441.9|18417.4|18407.4|2568
1609982400000|2021-01-07 01:20:00|18447.4|18437.4|18433.9|18423.9|18448.9|18438.9|18426.4|18416.4|1761
1609982700000|2021-01-07 01:25:00|18431.9|18421.9|18449.9|18439.9|18469.9|18459.9|18430.9|18420.9|3348
1609983000000|2021-01-07 01:30:00|18449.4|18439.4|18394.9|18384.9|18487.9|18477.9|18381.4|18371.4|22820
1609983300000|2021-01-07 01:35:00|18395.9|18385.9|18460.9|18450.9|18464.4|18454.4|18358.4|18348.4|15007
1609983600000|2021-01-07 01:40:00|18461.4|18451.4|18456.9|18446.9|18462.4|18452.4|18414.9|18404.9|8635
1609983900000|2021-01-07 01:45:00|18457.9|18447.9|18544.9|18534.9|18549.9|18539.9|18456.9|18446.9|11996
1609984200000|2021-01-07 01:50:00|18545.9|18535.9|18503.9|18493.9|18549.9|18539.9|18465.9|18455.9|9831
1609984500000|2021-01-07 01:55:00|18501.9|18491.9|18493.9|18483.9|18509.9|18499.9|18444.9|18434.9|5223
1609984800000|2021-01-07 02:00:00|18495.9|18485.9|18470.9|18460.9|18496.9|18486.9|18447.9|18437.9|4684
1609985100000|2021-01-07 02:05:00|18469.9|18459.9|18440.9|18430.9|18470.9|18460.9|18390.9|18380.9|8842
1609985400000|2021-01-07 02:10:00|18439.9|18429.9|18403.9|18393.9|18446.9|18436.9|18402.9|18392.9|3879
1609985700000|2021-01-07 02:15:00|18400.9|18390.9|18412.9|18402.9|18417.9|18407.9|18364.9|18354.9|7202
1609986000000|2021-01-07 02:20:00|18413.9|18403.9|18395.9|18385.9|18434.9|18424.9|18394.9|18384.9|4542
1609986300000|2021-01-07 02:25:00|18396.9|18386.9|18414.9|18404.9|18425.9|18415.9|18391.9|18381.9|4086
1609986600000|2021-01-07 02:30:00|18412.9|18402.9|18437.9|18427.9|18441.9|18431.9|18388.9|18378.9|5430
1609986900000|2021-01-07 02:35:00|18436.9|18426.9|18461.9|18451.9|18463.9|18453.9|18422.9|18412.9|5393
1609987200000|2021-01-07 02:40:00|18463.9|18453.9|18478.9|18468.9|18483.9|18473.9|18457.9|18447.9|4210
1609987500000|2021-01-07 02:45:00|18481.9|18471.9|18506.9|18496.9|18507.9|18497.9|18457.9|18447.9|3189
1609987800000|2021-01-07 02:50:00|18508.9|18498.9|18493.9|18483.9|18523.9|18513.9|18479.9|18469.9|5470
1609988100000|2021-01-07 02:55:00|18494.9|18484.9|18505.9|18495.9|18508.9|18498.9|18482.9|18472.9|3272
1609988400000|2021-01-07 03:00:00|18506.9|18496.9|18493.9|18483.9|18506.9|18496.9|18469.9|18459.9|4150
1609988700000|2021-01-07 03:05:00|18494.9|18484.9|18490.9|18480.9|18520.9|18510.9|18484.9|18474.9|3510
1609989000000|2021-01-07 03:10:00|18491.9|18481.9|18512.9|18502.9|18513.9|18503.9|18454.9|18444.9|4627
1609989300000|2021-01-07 03:15:00|18510.9|18500.9|18572.9|18562.9|18574.9|18564.9|18508.9|18498.9|7798
1609989600000|2021-01-07 03:20:00|18571.9|18561.9|18524.9|18514.9|18581.9|18571.9|18506.9|18496.9|4722
1609989900000|2021-01-07 03:25:00|18526.9|18516.9|18553.9|18543.9|18561.9|18551.9|18524.9|18514.9|2510
1609990200000|2021-01-07 03:30:00|18551.9|18541.9|18547.9|18537.9|18557.9|18547.9|18543.9|18533.9|441
1609990500000|2021-01-07 03:35:00|18548.9|18538.9|18541.9|18531.9|18550.9|18540.9|18541.9|18531.9|485
1609990800000|2021-01-07 03:40:00|18542.9|18532.9|18542.9|18532.9|18546.9|18536.9|18539.9|18529.9|329
1609991100000|2021-01-07 03:45:00|18541.9|18531.9|18550.9|18540.9|18550.9|18540.9|18535.9|18525.9|357
1609991400000|2021-01-07 03:50:00|18551.9|18541.9|18544.9|18534.9|18553.9|18543.9|18542.9|18532.9|303
1609991700000|2021-01-07 03:55:00|18545.9|18535.9|18558.9|18548.9|18558.9|18548.9|18543.9|18533.9|255
1609992000000|2021-01-07 04:00:00|18557.9|18547.9|18555.9|18545.9|18559.9|18549.9|18555.9|18545.9|151
1609992300000|2021-01-07 04:05:00|18554.9|18544.9|18549.9|18539.9|18554.9|18544.9|18548.9|18538.9|107
1609992600000|2021-01-07 04:10:00|18548.9|18538.9|18548.9|18538.9|18548.9|18538.9|18545.9|18535.9|119
1609992900000|2021-01-07 04:15:00|18549.9|18539.9|18550.9|18540.9|18553.9|18543.9|18547.9|18537.9|180
1609993200000|2021-01-07 04:20:00|18548.9|18538.9|18542.9|18532.9|18548.9|18538.9|18542.9|18532.9|186
1609993500000|2021-01-07 04:25:00|18543.9|18533.9|18542.9|18532.9|18544.9|18534.9|18538.9|18528.9|234
1609993800000|2021-01-07 04:30:00|18543.9|18533.9|18544.9|18534.9|18544.9|18534.9|18541.9|18531.9|54
1609994100000|2021-01-07 04:35:00|18545.9|18535.9|18547.9|18537.9|18552.9|18542.9|18545.9|18535.9|217
1609994400000|2021-01-07 04:40:00|18548.9|18538.9|18546.9|18536.9|18548.9|18538.9|18544.9|18534.9|106
1609994700000|2021-01-07 04:45:00|18545.9|18535.9|18545.9|18535.9|18547.9|18537.9|18544.9|18534.9|83
1609995000000|2021-01-07 04:50:00|18547.9|18537.9|18547.9|18537.9|18553.9|18543.9|18541.9|18531.9|300
1609995300000|2021-01-07 04:55:00|18548.9|18538.9|18542.9|18532.9|18548.9|18538.9|18530.9|18520.9|760
1609995600000|2021-01-07 05:00:00|18543.9|18533.9|18580.9|18570.9|18583.9|18573.9|18537.9|18527.9|8052
1609995900000|2021-01-07 05:05:00|18579.9|18569.9|18558.9|18548.9|18581.9|18571.9|18536.9|18526.9|4806
1609996200000|2021-01-07 05:10:00|18557.9|18547.9|18536.9|18526.9|18557.9|18547.9|18524.9|18514.9|3046
1609996500000|2021-01-07 05:15:00|18537.9|18527.9|18534.9|18524.9|18543.9|18533.9|18499.9|18489.9|4571
1609996800000|2021-01-07 05:20:00|18533.9|18523.9|18522.9|18512.9|18553.9|18543.9|18510.9|18500.9|2899
1609997100000|2021-01-07 05:25:00|18521.9|18511.9|18496.9|18486.9|18524.9|18514.9|18481.9|18471.9|5123
1609997400000|2021-01-07 05:30:00|18493.9|18483.9|18453.9|18443.9|18513.9|18503.9|18445.9|18435.9|6033
1609997700000|2021-01-07 05:35:00|18455.9|18445.9|18401.9|18391.9|18462.9|18452.9|18391.9|18381.9|5403
1609998000000|2021-01-07 05:40:00|18400.9|18390.9|18403.9|18393.9|18431.9|18421.9|18397.9|18387.9|4759
1609998300000|2021-01-07 05:45:00|18402.9|18392.9|18448.9|18438.9|18459.9|18449.9|18399.9|18389.9|4985
1609998600000|2021-01-07 05:50:00|18447.9|18437.9|18428.9|18418.9|18454.9|18444.9|18419.9|18409.9|2538
1609998900000|2021-01-07 05:55:00|18429.9|18419.9|18451.9|18441.9|18453.9|18443.9|18427.9|18417.9|3087
1609999200000|2021-01-07 06:00:00|18452.9|18442.9|18456.9|18446.9|18467.9|18457.9|18438.9|18428.9|2557
1609999500000|2021-01-07 06:05:00|18455.9|18445.9|18449.9|18439.9|18457.9|18447.9|18435.9|18425.9|2496
1609999800000|2021-01-07 06:10:00|18447.9|18437.9|18428.9|18418.9|18448.9|18438.9|18412.9|18402.9|3692
1610000100000|2021-01-07 06:15:00|18427.9|18417.9|18471.9|18461.9|18472.9|18462.9|18415.9|18405.9|2865
1610000400000|2021-01-07 06:20:00|18472.9|18462.9|18517.9|18507.9|18524.9|18514.9|18471.9|18461.9|4155
1610000700000|2021-01-07 06:25:00|18518.9|18508.9|18546.9|18536.9|18547.9|18537.9|18511.9|18501.9|3204
1610001000000|2021-01-07 06:30:00|18547.9|18537.9|18611.9|18601.9|18628.9|18618.9|18537.9|18527.9|8849
1610001300000|2021-01-07 06:35:00|18610.9|18600.9|18624.9|18614.9|18656.9|18646.9|18610.9|18600.9|6560
1610001600000|2021-01-07 06:40:00|18625.9|18615.9|18598.9|18588.9|18626.9|18616.9|18591.9|18581.9|4079
1610001900000|2021-01-07 06:45:00|18599.9|18589.9|18649.9|18639.9|18667.9|18657.9|18599.9|18589.9|5456
1610002200000|2021-01-07 06:50:00|18647.9|18637.9|18735.9|18725.9|18738.9|18728.9|18645.9|18635.9|7794
1610002500000|2021-01-07 06:55:00|18737.9|18727.9|18764.9|18754.9|18765.9|18755.9|18724.9|18714.9|8208
1610002800000|2021-01-07 07:00:00|18762.9|18752.9|18762.9|18752.9|18764.9|18754.9|18748.9|18738.9|3460
1610003100000|2021-01-07 07:05:00|18763.9|18753.9|18774.9|18764.9|18795.9|18785.9|18763.9|18753.9|3080
1610003400000|2021-01-07 07:10:00|18772.9|18762.9|18780.9|18770.9|18787.9|18777.9|18759.9|18749.9|2582
1610003700000|2021-01-07 07:15:00|18781.9|18771.9|18785.9|18775.9|18796.9|18786.9|18779.9|18769.9|1446
1610004000000|2021-01-07 07:20:00|18784.9|18774.9|18782.9|18772.9|18790.9|18780.9|18778.9|18768.9|804
1610004300000|2021-01-07 07:25:00|18783.9|18773.9|18777.9|18767.9|18788.9|18778.9|18773.9|18763.9|837
1610004600000|2021-01-07 07:30:00|18776.9|18766.9|18782.9|18772.9|18782.9|18772.9|18770.9|18760.9|902
1610004900000|2021-01-07 07:35:00|18783.9|18773.9|18777.9|18767.9|18783.9|18773.9|18773.9|18763.9|747
1610005200000|2021-01-07 07:40:00|18778.9|18768.9|18771.9|18761.9|18779.9|18769.9|18762.9|18752.9|589
1610005500000|2021-01-07 07:45:00|18770.9|18760.9|18776.9|18766.9|18777.9|18767.9|18763.9|18753.9|793
1610005800000|2021-01-07 07:50:00|18778.9|18768.9|18776.9|18766.9|18779.9|18769.9|18771.9|18761.9|564
1610006100000|2021-01-07 07:55:00|18777.9|18767.9|18790.9|18780.9|18792.9|18782.9|18775.9|18765.9|783
1610006400000|2021-01-07 08:00:00|18789.9|18778.9|18786.9|18775.9|18791.9|18779.9|18779.9|18767.9|798
1610006700000|2021-01-07 08:05:00|18787.9|18774.9|18772.9|18761.9|18787.9|18775.9|18766.9|18755.9|2099
1610007000000|2021-01-07 08:10:00|18773.9|18762.9|18767.9|18756.9|18776.9|18764.9|18765.9|18754.9|824
1610007300000|2021-01-07 08:15:00|18768.9|18757.9|18779.9|18768.9|18786.9|18774.9|18762.9|18750.9|1470
1610007600000|2021-01-07 08:20:00|18778.9|18767.9|18792.9|18780.9|18797.9|18786.9|18778.9|18766.9|1097
1610007900000|2021-01-07 08:25:00|18793.9|18774.9|18780.9|18769.9|18794.9|18782.9|18769.9|18758.9|2782
1610008200000|2021-01-07 08:30:00|18784.4|18760.4|18752.8|18728.8|18784.4|18760.4|18731.1|18707.1|1
1610008500000|2021-01-07 08:35:00|18753|18729|18773.7|18749.7|18774.2|18750.2|18752.3|18728.3|2150
1610008800000|2021-01-07 08:40:00|18773.2|18749.2|18788.7|18764.7|18791.7|18767.7|18763.6|18739.6|0
1610009100000|2021-01-07 08:45:00|18788.2|18764.2|18765.5|18741.5|18791.3|18767.3|18765.5|18741.5|0
1610009400000|2021-01-07 08:50:00|18765.1|18741.1|18768.9|18744.9|18773.9|18749.9|18750.8|18726.8|0
1610009700000|2021-01-07 08:55:00|18768.5|18744.5|18773.1|18749.1|18779.1|18755.1|18764.9|18740.9|0
1610010000000|2021-01-07 09:00:00|18768.9|18750.9|18745.9|18734.9|18768.9|18753.9|18741.9|18730.9|1174
1610010300000|2021-01-07 09:05:00|18746.9|18735.9|18758.9|18747.9|18767.9|18755.9|18744.9|18733.9|604
1610010600000|2021-01-07 09:10:00|18759.9|18748.9|18754.9|18743.9|18765.9|18754.9|18748.9|18736.9|469
1610010900000|2021-01-07 09:15:00|18753.9|18741.9|18758.9|18746.9|18762.9|18751.9|18750.9|18739.9|389
1610011200000|2021-01-07 09:20:00|18757.9|18747.9|18765.9|18753.9|18768.9|18756.9|18755.9|18744.9|147
1610011500000|2021-01-07 09:25:00|18766.9|18754.9|18764.9|18752.9|18768.9|18756.9|18762.9|18751.9|61
1610011800000|2021-01-07 09:30:00|18765.9|18753.9|18758.9|18746.9|18765.9|18753.9|18751.9|18739.9|212
1610012100000|2021-01-07 09:35:00|18757.9|18747.9|18746.9|18734.9|18758.9|18747.9|18745.9|18734.9|364
1610012400000|2021-01-07 09:40:00|18745.9|18735.9|18739.9|18727.9|18748.9|18737.9|18732.9|18720.9|489
1610012700000|2021-01-07 09:45:00|18738.9|18728.9|18738.9|18727.9|18740.9|18729.9|18727.9|18716.9|425
1610013000000|2021-01-07 09:50:00|18736.9|18726.9|18732.9|18721.9|18737.9|18726.9|18724.9|18712.9|782
1610013300000|2021-01-07 09:55:00|18730.9|18720.9|18755.9|18744.9|18759.9|18747.9|18725.9|18714.9|1055
1610013600000|2021-01-07 10:00:00|18756.9|18743.9|18762.9|18751.9|18762.9|18751.9|18750.9|18739.9|854
1610013900000|2021-01-07 10:05:00|18761.9|18750.9|18754.9|18742.9|18762.9|18751.9|18753.9|18742.9|196
1610014200000|2021-01-07 10:10:00|18753.9|18743.9|18758.9|18747.9|18761.9|18750.9|18753.9|18742.9|150
1610014500000|2021-01-07 10:15:00|18757.9|18746.9|18770.9|18758.9|18771.9|18759.9|18757.9|18746.9|232
1610014800000|2021-01-07 10:20:00|18771.9|18759.9|18765.9|18753.9|18771.9|18759.9|18764.9|18752.9|157
1610015100000|2021-01-07 10:25:00|18764.9|18754.9|18771.9|18760.9|18771.9|18760.9|18760.9|18749.9|167
1610015400000|2021-01-07 10:30:00|18770.9|18759.9|18769.9|18758.9|18772.9|18761.9|18760.9|18749.9|650
1610015700000|2021-01-07 10:35:00|18770.9|18759.9|18779.9|18768.9|18779.9|18768.9|18768.9|18756.9|513
1610016000000|2021-01-07 10:40:00|18780.9|18769.9|18767.9|18755.9|18781.9|18770.9|18765.9|18753.9|338
1610016300000|2021-01-07 10:45:00|18768.9|18757.9|18767.9|18756.9|18769.9|18758.9|18762.9|18751.9|112
1610016600000|2021-01-07 10:50:00|18766.9|18755.9|18757.9|18745.9|18766.9|18755.9|18750.9|18738.9|189
1610016900000|2021-01-07 10:55:00|18756.9|18746.9|18750.9|18738.9|18756.9|18746.9|18748.9|18736.9|204
1610017200000|2021-01-07 11:00:00|18749.9|18737.9|18741.9|18730.9|18749.9|18738.9|18740.9|18729.9|489
1610017500000|2021-01-07 11:05:00|18742.9|18732.9|18738.9|18726.9|18749.9|18737.9|18736.9|18724.9|785
1610017800000|2021-01-07 11:10:00|18737.9|18727.9|18748.9|18736.9|18748.9|18736.9|18737.9|18726.9|240
1610018100000|2021-01-07 11:15:00|18746.9|18735.9|18742.9|18731.9|18747.9|18736.9|18739.9|18727.9|230
1610018400000|2021-01-07 11:20:00|18743.9|18732.9|18742.9|18730.9|18744.9|18733.9|18742.9|18730.9|46
1610018700000|2021-01-07 11:25:00|18741.9|18731.9|18741.9|18730.9|18744.9|18732.9|18740.9|18728.9|56
1610019000000|2021-01-07 11:30:00|18742.9|18729.9|18745.9|18733.9|18746.9|18735.9|18742.9|18729.9|51
1610019300000|2021-01-07 11:35:00|18744.9|18734.9|18744.9|18732.9|18748.9|18737.9|18741.9|18730.9|119
1610019600000|2021-01-07 11:40:00|18743.9|18731.9|18732.9|18720.9|18743.9|18731.9|18732.9|18720.9|155
1610019900000|2021-01-07 11:45:00|18731.9|18721.9|18736.9|18724.9|18738.9|18727.9|18728.9|18717.9|246
1610020200000|2021-01-07 11:50:00|18735.9|18725.9|18735.9|18723.9|18740.9|18728.9|18733.9|18721.9|99
1610020500000|2021-01-07 11:55:00|18734.9|18722.9|18730.9|18718.9|18737.9|18726.9|18729.9|18718.9|129
1610020800000|2021-01-07 12:00:00|18731.9|18719.9|18735.9|18724.9|18739.9|18727.9|18729.9|18717.9|148
1610021100000|2021-01-07 12:05:00|18736.9|18723.9|18734.9|18722.9|18738.9|18727.9|18731.9|18720.9|245
1610021400000|2021-01-07 12:10:00|18733.9|18723.9|18736.9|18724.9|18736.9|18725.9|18730.9|18719.9|47
1610021700000|2021-01-07 12:15:00|18735.9|18725.9|18743.9|18731.9|18743.9|18731.9|18732.9|18721.9|67
1610022000000|2021-01-07 12:20:00|18744.9|18732.9|18738.9|18726.9|18744.9|18733.9|18735.9|18724.9|275
1610022300000|2021-01-07 12:25:00|18737.9|18727.9|18741.9|18729.9|18745.9|18733.9|18736.9|18725.9|147
1610022600000|2021-01-07 12:30:00|18740.9|18730.9|18753.9|18742.9|18755.9|18744.9|18739.9|18728.9|666
1610022900000|2021-01-07 12:35:00|18752.9|18741.9|18754.9|18742.9|18754.9|18742.9|18747.9|18736.9|351
1610023200000|2021-01-07 12:40:00|18753.9|18743.9|18761.9|18749.9|18768.9|18757.9|18753.9|18743.9|1195
1610023500000|2021-01-07 12:45:00|18762.9|18750.9|18756.9|18744.9|18762.9|18751.9|18752.9|18740.9|250
1610023800000|2021-01-07 12:50:00|18755.9|18743.9|18751.9|18739.9|18755.9|18743.9|18745.9|18734.9|78
1610024100000|2021-01-07 12:55:00|18750.9|18738.9|18744.9|18732.9|18754.9|18742.9|18744.9|18732.9|86
1610024400000|2021-01-07 13:00:00|18743.9|18733.9|18746.9|18734.9|18751.9|18740.9|18743.9|18732.9|351
1610024700000|2021-01-07 13:05:00|18745.9|18735.9|18748.9|18736.9|18749.9|18738.9|18743.9|18732.9|173
1610025000000|2021-01-07 13:10:00|18747.9|18737.9|18749.9|18738.9|18749.9|18738.9|18740.9|18728.9|109
1610025300000|2021-01-07 13:15:00|18745.9|18737.9|18748.9|18736.9|18748.9|18737.9|18739.9|18728.9|378
1610025600000|2021-01-07 13:20:00|18749.9|18737.9|18749.9|18737.9|18753.9|18742.9|18747.9|18736.9|112
1610025900000|2021-01-07 13:25:00|18748.9|18738.9|18745.9|18733.9|18749.9|18738.9|18743.9|18732.9|45
1610026200000|2021-01-07 13:30:00|18744.9|18734.9|18751.9|18739.9|18752.9|18740.9|18743.9|18731.9|89
1610026500000|2021-01-07 13:35:00|18750.9|18738.9|18751.9|18739.9|18751.9|18740.9|18743.9|18731.9|70
1610026800000|2021-01-07 13:40:00|18750.9|18738.9|18753.9|18741.9|18754.9|18742.9|18748.9|18737.9|57
1610027100000|2021-01-07 13:45:00|18752.9|18742.9|18746.9|18734.9|18754.9|18742.9|18743.9|18731.9|94
1610027400000|2021-01-07 13:50:00|18745.9|18733.9|18750.9|18738.9|18751.9|18740.9|18737.9|18725.9|170
1610027700000|2021-01-07 13:55:00|18749.9|18739.9|18755.9|18743.9|18756.9|18745.9|18749.9|18737.9|118
1610028000000|2021-01-07 14:00:00|18754.9|18742.9|18759.9|18747.9|18761.9|18749.9|18753.9|18741.9|164
1610028300000|2021-01-07 14:05:00|18760.9|18748.9|18765.9|18754.9|18766.9|18754.9|18759.9|18748.9|137
1610028600000|2021-01-07 14:10:00|18766.9|18753.9|18755.9|18743.9|18766.9|18753.9|18750.9|18739.9|344
1610028900000|2021-01-07 14:15:00|18756.9|18744.9|18753.9|18741.9|18760.9|18749.9|18752.9|18741.9|142
1610029200000|2021-01-07 14:20:00|18752.9|18742.9|18756.9|18744.9|18760.9|18748.9|18752.9|18741.9|115
1610029500000|2021-01-07 14:25:00|18755.9|18743.9|18760.9|18748.9|18762.9|18751.9|18754.9|18743.9|111
1610029800000|2021-01-07 14:30:00|18759.9|18749.9|18747.9|18736.9|18768.9|18756.9|18746.9|18734.9|644
1610030100000|2021-01-07 14:35:00|18748.9|18737.9|18738.9|18726.9|18756.9|18745.9|18736.9|18725.9|440
1610030400000|2021-01-07 14:40:00|18739.9|18727.9|18731.9|18719.9|18740.9|18729.9|18723.9|18712.9|1541
1610030700000|2021-01-07 14:45:00|18730.9|18718.9|18739.9|18728.9|18748.9|18736.9|18726.9|18714.9|1073
1610031000000|2021-01-07 14:50:00|18740.9|18727.9|18742.9|18731.9|18746.9|18735.9|18734.9|18723.9|271
1610031300000|2021-01-07 14:55:00|18744.9|18732.9|18751.9|18740.9|18754.9|18742.9|18744.9|18732.9|308
1610031600000|2021-01-07 15:00:00|18753.9|18742.9|18753.9|18742.9|18758.9|18747.9|18746.9|18735.9|467
1610031900000|2021-01-07 15:05:00|18754.9|18743.9|18745.9|18733.9|18757.9|18746.9|18741.9|18730.9|420
1610032200000|2021-01-07 15:10:00|18746.9|18734.9|18751.9|18739.9|18757.9|18745.9|18744.9|18733.9|165
1610032500000|2021-01-07 15:15:00|18752.9|18740.9|18761.9|18750.9|18763.9|18752.9|18747.9|18736.9|566
1610032800000|2021-01-07 15:20:00|18762.9|18751.9|18759.9|18747.9|18766.9|18755.9|18757.9|18746.9|321
1610033100000|2021-01-07 15:25:00|18760.9|18748.9|18765.9|18753.9|18765.9|18754.9|18756.9|18745.9|570
1610033400000|2021-01-07 15:30:00|18763.9|18754.9|18773.9|18761.9|18775.9|18764.9|18760.9|18749.9|626
1610033700000|2021-01-07 15:35:00|18774.9|18762.9|18775.9|18763.9|18783.9|18772.9|18774.9|18762.9|767
1610034000000|2021-01-07 15:40:00|18774.9|18762.9|18774.9|18762.9|18776.9|18765.9|18769.9|18758.9|347
1610034300000|2021-01-07 15:45:00|18775.9|18763.9|18783.9|18772.9|18784.9|18772.9|18774.9|18762.9|554
1610034600000|2021-01-07 15:50:00|18784.9|18773.9|18795.9|18784.9|18822.9|18810.9|18779.9|18768.9|2941
1610034900000|2021-01-07 15:55:00|18796.9|18785.9|18798.9|18786.9|18800.9|18789.9|18790.9|18779.9|326
1610035200000|2021-01-07 16:00:00|18799.9|18787.9|18795.9|18784.9|18805.9|18793.9|18794.9|18783.9|342
1610035500000|2021-01-07 16:05:00|18796.9|18783.9|18790.9|18778.9|18800.9|18789.9|18786.9|18775.9|559
1610035800000|2021-01-07 16:10:00|18789.9|18779.9|18787.9|18776.9|18791.9|18779.9|18782.9|18770.9|674
1610036100000|2021-01-07 16:15:00|18786.9|18775.9|18788.9|18776.9|18789.9|18778.9|18785.9|18774.9|276
1610036400000|2021-01-07 16:20:00|18787.9|18777.9|18795.9|18784.9|18796.9|18785.9|18785.9|18774.9|376
1610036700000|2021-01-07 16:25:00|18794.9|18783.9|18799.9|18788.9|18803.9|18791.9|18794.9|18783.9|298
1610037000000|2021-01-07 16:30:00|18800.9|18789.9|18803.9|18792.9|18815.9|18804.9|18798.9|18787.9|511
1610037300000|2021-01-07 16:35:00|18802.9|18791.9|18806.9|18794.9|18811.9|18799.9|18798.9|18787.9|494
1610037600000|2021-01-07 16:40:00|18807.9|18795.9|18810.9|18798.9|18813.9|18802.9|18799.9|18787.9|533
1610037900000|2021-01-07 16:45:00|18811.9|18799.9|18803.9|18791.9|18813.9|18801.9|18801.9|18790.9|152
1610038200000|2021-01-07 16:50:00|18802.9|18790.9|18799.9|18788.9|18805.9|18794.9|18792.9|18781.9|252
1610038500000|2021-01-07 16:55:00|18800.9|18787.9|18793.9|18781.9|18800.9|18789.9|18788.9|18776.9|193
1610038800000|2021-01-07 17:00:00|18794.9|18783.9|18799.9|18787.9|18800.9|18788.9|18793.9|18781.9|169
1610039100000|2021-01-07 17:05:00|18798.9|18786.9|18797.9|18785.9|18799.9|18787.9|18792.9|18781.9|71
1610039400000|2021-01-07 17:10:00|18796.9|18786.9|18796.9|18785.9|18801.9|18789.9|18790.9|18779.9|340
1610039700000|2021-01-07 17:15:00|18797.9|18784.9|18801.9|18789.9|18803.9|18792.9|18796.9|18784.9|118
1610040000000|2021-01-07 17:20:00|18800.9|18790.9|18802.9|18791.9|18808.9|18797.9|18798.9|18787.9|250
1610040300000|2021-01-07 17:25:00|18803.9|18792.9|18805.9|18794.9|18806.9|18794.9|18798.9|18786.9|103
1610040600000|2021-01-07 17:30:00|18806.9|18795.9|18815.9|18804.9|18816.9|18805.9|18805.9|18794.9|207
1610040900000|2021-01-07 17:35:00|18814.9|18803.9|18816.9|18805.9|18819.9|18808.9|18812.9|18800.9|139
1610041200000|2021-01-07 17:40:00|18815.9|18803.9|18817.9|18806.9|18818.9|18807.9|18813.9|18801.9|136
1610041500000|2021-01-07 17:45:00|18818.9|18807.9|18814.9|18803.9|18820.9|18809.9|18813.9|18801.9|124
1610041800000|2021-01-07 17:50:00|18813.9|18802.9|18819.9|18808.9|18820.9|18809.9|18812.9|18801.9|157
1610042100000|2021-01-07 17:55:00|18818.9|18807.9|18819.9|18807.9|18821.9|18810.9|18815.9|18804.9|66
1610042400000|2021-01-07 18:00:00|18820.9|18808.9|18821.9|18809.9|18821.9|18810.9|18818.9|18807.9|108
1610042700000|2021-01-07 18:05:00|18820.9|18808.9|18807.9|18795.9|18821.9|18810.9|18806.9|18795.9|144
1610043000000|2021-01-07 18:10:00|18806.9|18796.9|18817.9|18805.9|18817.9|18805.9|18806.9|18796.9|70
1610043300000|2021-01-07 18:15:00|18818.9|18806.9|18819.9|18808.9|18822.9|18811.9|18817.9|18806.9|84
1610043600000|2021-01-07 18:20:00|18820.9|18809.9|18820.9|18808.9|18821.9|18809.9|18816.9|18804.9|30
1610043900000|2021-01-07 18:25:00|18819.9|18807.9|18814.9|18802.9|18819.9|18807.9|18814.9|18802.9|41
1610044200000|2021-01-07 18:30:00|18815.9|18803.9|18818.9|18806.9|18823.9|18811.9|18815.9|18803.9|167
1610044500000|2021-01-07 18:35:00|18817.9|18807.9|18823.9|18811.9|18824.9|18812.9|18817.9|18807.9|91
1610044800000|2021-01-07 18:40:00|18822.9|18812.9|18824.9|18812.9|18825.9|18814.9|18822.9|18811.9|71
1610045100000|2021-01-07 18:45:00|18825.9|18813.9|18824.9|18813.9|18829.9|18818.9|18822.9|18811.9|231
1610045400000|2021-01-07 18:50:00|18825.9|18814.9|18827.9|18815.9|18828.9|18817.9|18824.9|18812.9|76
1610045700000|2021-01-07 18:55:00|18828.9|18816.9|18844.9|18833.9|18844.9|18833.9|18827.9|18816.9|461
1610046000000|2021-01-07 19:00:00|18843.9|18832.9|18843.9|18832.9|18844.9|18833.9|18839.9|18828.9|222
1610046300000|2021-01-07 19:05:00|18842.9|18831.9|18842.9|18831.9|18845.9|18834.9|18841.9|18830.9|145
1610046600000|2021-01-07 19:10:00|18841.9|18830.9|18844.9|18832.9|18844.9|18833.9|18841.9|18829.9|75
1610046900000|2021-01-07 19:15:00|18843.9|18833.9|18853.9|18841.9|18856.9|18844.9|18843.9|18832.9|636
1610047200000|2021-01-07 19:20:00|18852.9|18840.9|18855.9|18843.9|18856.9|18845.9|18851.9|18840.9|221
1610047500000|2021-01-07 19:25:00|18856.9|18844.9|18862.9|18850.9|18862.9|18850.9|18854.9|18843.9|274
1610047800000|2021-01-07 19:30:00|18861.9|18849.9|18858.9|18846.9|18861.9|18850.9|18856.9|18845.9|49
1610048100000|2021-01-07 19:35:00|18857.9|18845.9|18858.9|18847.9|18858.9|18847.9|18856.9|18844.9|66
1610048400000|2021-01-07 19:40:00|18857.9|18846.9|18858.4|18848.4|18859.9|18848.9|18855.9|18844.9|108
1610048700000|2021-01-07 19:45:00|18857.9|18847.9|18856.9|18846.9|18858.9|18848.9|18856.4|18846.4|36
1610049000000|2021-01-07 19:50:00|18856.4|18846.4|18863.9|18853.9|18864.4|18854.4|18855.9|18845.9|110
1610049300000|2021-01-07 19:55:00|18863.4|18853.4|18868.9|18858.9|18869.4|18859.4|18861.4|18851.4|432
1610049600000|2021-01-07 20:00:00|18869.4|18859.4|18872.4|18862.4|18872.4|18862.4|18865.4|18855.4|404
1610049900000|2021-01-07 20:05:00|18871.9|18861.9|18869.4|18859.4|18872.4|18862.4|18869.4|18859.4|126
1610050200000|2021-01-07 20:10:00|18868.9|18858.9|18866.4|18856.4|18871.4|18861.4|18865.4|18855.4|80
1610050500000|2021-01-07 20:15:00|18865.9|18855.9|18870.9|18860.9|18872.4|18862.4|18864.4|18854.4|186
1610050800000|2021-01-07 20:20:00|18870.4|18860.4|18877.4|18867.4|18877.4|18867.4|18869.4|18859.4|271
1610051100000|2021-01-07 20:25:00|18876.9|18866.9|18874.4|18864.4|18876.9|18866.9|18873.9|18863.9|122
1610051400000|2021-01-07 20:30:00|18873.9|18863.9|18877.4|18867.4|18878.4|18868.4|18871.4|18861.4|217
1610051700000|2021-01-07 20:35:00|18876.9|18866.9|18878.4|18868.4|18880.4|18870.4|18874.4|18864.4|431
1610052000000|2021-01-07 20:40:00|18877.9|18867.9|18877.4|18867.4|18878.4|18868.4|18872.4|18862.4|535
1610052300000|2021-01-07 20:45:00|18878.4|18868.4|18870.9|18860.9|18879.4|18869.4|18870.4|18860.4|396
1610052600000|2021-01-07 20:50:00|18870.4|18860.4|18875.4|18865.4|18876.4|18866.4|18868.4|18858.4|543
1610052900000|2021-01-07 20:55:00|18875.9|18865.9|18877.9|18867.9|18877.9|18867.9|18869.4|18859.4|615
1610053200000|2021-01-07 21:00:00|18876.4|18866.4|18864.9|18854.9|18876.4|18866.4|18864.9|18854.9|211
1610053500000|2021-01-07 21:05:00|18865.4|18855.4|18871.4|18861.4|18873.4|18863.4|18865.4|18855.4|172
1610053800000|2021-01-07 21:10:00|18870.4|18860.4|18870.9|18860.9|18872.4|18862.4|18869.4|18859.4|79
1610054100000|2021-01-07 21:15:00|18878.1|18854.1|18878.1|18854.1|18878.1|18854.1|18878.1|18854.1|0
1610057100000|2021-01-07 22:05:00|18876|18852|18876|18852|18876|18852|18876|18852|0
1610057400000|2021-01-07 22:10:00|18876.1|18852.1|18875.6|18851.6|18876.1|18852.1|18875.3|18851.3|0
1610057700000|2021-01-07 22:15:00|18875.7|18851.7|18877.1|18853.1|18877.8|18853.8|18875.6|18851.6|0
1610058000000|2021-01-07 22:20:00|18877|18853|18878.5|18854.5|18878.5|18854.5|18877|18853|0
1610058300000|2021-01-07 22:25:00|18877.4|18853.4|18878.3|18854.3|18878.7|18854.7|18876|18852|0
1610058600000|2021-01-07 22:30:00|18879.7|18855.7|18878.7|18854.7|18879.7|18855.7|18878.7|18854.7|0
1610058900000|2021-01-07 22:35:00|18877.5|18853.5|18877.8|18853.8|18879|18855|18876.4|18852.4|0
1610059200000|2021-01-07 22:40:00|18878|18854|18867.9|18843.9|18879.1|18855.1|18867.9|18843.9|0
1610059500000|2021-01-07 22:45:00|18867.3|18843.3|18867.5|18843.5|18867.8|18843.8|18867.3|18843.3|0
1610059800000|2021-01-07 22:50:00|18869.1|18845.1|18868.9|18844.9|18869.4|18845.4|18868.7|18844.7|0
1610060100000|2021-01-07 22:55:00|18869|18845|18868.8|18844.8|18869.3|18845.3|18868.4|18844.4|0
1610060400000|2021-01-07 23:00:00|18865|18841|18862.2|18838.2|18867.8|18843.8|18855.2|18831.2|0
1610060700000|2021-01-07 23:05:00|18861.7|18837.7|18856.5|18832.5|18862.2|18838.2|18855.6|18831.6|0
1610061000000|2021-01-07 23:10:00|18857.5|18833.5|18861.2|18837.2|18861.2|18837.2|18856.5|18832.5|0
1610061300000|2021-01-07 23:15:00|18860.3|18836.3|18859.2|18835.2|18860.7|18836.7|18856.5|18832.5|0
1610061600000|2021-01-07 23:20:00|18861.1|18837.1|18860.8|18836.8|18866.4|18842.4|18860.8|18836.8|0
1610061900000|2021-01-07 23:25:00|18860.3|18836.3|18850.7|18826.7|18860.8|18836.8|18850.7|18826.7|0
1610062200000|2021-01-07 23:30:00|18851.6|18827.6|18855.3|18831.3|18855.3|18831.3|18848.8|18824.8|0
1610062500000|2021-01-07 23:35:00|18856.3|18832.3|18866|18842|18868.4|18844.4|18856.3|18832.3|0
1610062800000|2021-01-07 23:40:00|18866.7|18842.7|18872.8|18848.8|18873.7|18849.7|18866.7|18842.7|0
1610063100000|2021-01-07 23:45:00|18873.7|18849.7|18884.9|18860.9|18885.4|18861.4|18872.8|18848.8|0
1610063400000|2021-01-07 23:50:00|18885.4|18861.4|18882.6|18858.6|18886.3|18862.3|18879.3|18855.3|0
1610063700000|2021-01-07 23:55:00|18883.5|18859.5|18878.8|18854.8|18883.6|18859.6|18874.1|18850.1|0
1610064000000|2021-01-08 00:00:00|18880.6|18856.6|18872.1|18848.1|18880.6|18856.6|18868.4|18844.4|0
1610064300000|2021-01-08 00:05:00|18873|18849|18882|18858|18882.9|18858.9|18869.3|18845.3|0
1610064600000|2021-01-08 00:10:00|18881.1|18857.1|18872.5|18848.5|18881.5|18857.5|18872.5|18848.5|0
1610064900000|2021-01-08 00:15:00|18871.5|18847.5|18888.3|18864.3|18888.7|18864.7|18871.5|18847.5|0
1610065200000|2021-01-08 00:20:00|18887.8|18863.8|18890.6|18866.6|18891|18867|18886.5|18862.5|0
1610065500000|2021-01-08 00:25:00|18890.1|18866.1|18910.7|18886.7|18910.7|18886.7|18887.9|18863.9|0
1610065800000|2021-01-08 00:30:00|18916.6|18892.6|18899.3|18875.3|18920.3|18896.3|18899.3|18875.3|0
1610066100000|2021-01-08 00:35:00|18899.6|18875.6|18901.3|18877.3|18901.8|18877.8|18894.2|18870.2|0
1610066400000|2021-01-08 00:40:00|18900.4|18876.4|18899.4|18875.4|18906.8|18882.8|18896.7|18872.7|0
1610066700000|2021-01-08 00:45:00|18899.6|18875.6|18901|18877|18902.8|18878.8|18888.9|18864.9|0
1610067000000|2021-01-08 00:50:00|18899.7|18875.7|18907.6|18883.6|18909.9|18885.9|18898.8|18874.8|0
1610067300000|2021-01-08 00:55:00|18907.8|18883.8|18910.1|18886.1|18914.2|18890.2|18906.1|18882.1|0
1610067600000|2021-01-08 01:00:00|18877.4|18867.4|18896.4|18886.4|18911.4|18901.4|18877.4|18867.4|3198
1610067900000|2021-01-08 01:05:00|18895.9|18885.9|18891.9|18881.9|18905.4|18895.4|18889.9|18879.9|1294
1610068200000|2021-01-08 01:10:00|18891.4|18881.4|18869.9|18859.9|18892.9|18882.9|18861.9|18851.9|1350
1610068500000|2021-01-08 01:15:00|18868.9|18858.9|18852.4|18842.4|18872.4|18862.4|18841.4|18831.4|2497
1610068800000|2021-01-08 01:20:00|18853.9|18843.9|18845.9|18835.9|18855.4|18845.4|18836.4|18826.4|2714
1610069100000|2021-01-08 01:25:00|18845.4|18835.4|18862.9|18852.9|18864.4|18854.4|18840.4|18830.4|2486
1610069400000|2021-01-08 01:30:00|18863.4|18853.4|18871.4|18861.4|18923.4|18913.4|18812.4|18802.4|27699
1610069700000|2021-01-08 01:35:00|18873.4|18863.4|18819.9|18809.9|18885.4|18875.4|18795.9|18785.9|13489
1610070000000|2021-01-08 01:40:00|18818.4|18808.4|18739.9|18729.9|18823.9|18813.9|18718.4|18708.4|17477
1610070300000|2021-01-08 01:45:00|18738.9|18728.9|18772.4|18762.4|18795.4|18785.4|18728.4|18718.4|13221
1610070600000|2021-01-08 01:50:00|18773.4|18763.4|18773.4|18763.4|18781.4|18771.4|18725.4|18715.4|10220
1610070900000|2021-01-08 01:55:00|18774.4|18764.4|18799.4|18789.4|18822.4|18812.4|18748.4|18738.4|9703
1610071200000|2021-01-08 02:00:00|18800.4|18790.4|18761.4|18751.4|18820.4|18810.4|18747.4|18737.4|7677
1610071500000|2021-01-08 02:05:00|18762.4|18752.4|18735.4|18725.4|18762.4|18752.4|18734.4|18724.4|4309
1610071800000|2021-01-08 02:10:00|18736.4|18726.4|18698.4|18688.4|18772.4|18762.4|18697.4|18687.4|8064
1610072100000|2021-01-08 02:15:00|18696.4|18686.4|18721.4|18711.4|18734.4|18724.4|18683.4|18673.4|7457
1610072400000|2021-01-08 02:20:00|18723.4|18713.4|18741.4|18731.4|18747.4|18737.4|18716.4|18706.4|4014
1610072700000|2021-01-08 02:25:00|18742.4|18732.4|18708.4|18698.4|18764.4|18754.4|18698.4|18688.4|6876
1610073000000|2021-01-08 02:30:00|18707.4|18697.4|18727.4|18717.4|18746.4|18736.4|18707.4|18697.4|5981
1610073300000|2021-01-08 02:35:00|18725.4|18715.4|18697.4|18687.4|18737.4|18727.4|18673.4|18663.4|4680
1610073600000|2021-01-08 02:40:00|18696.4|18686.4|18746.4|18736.4|18748.4|18738.4|18696.4|18686.4|4525
1610073900000|2021-01-08 02:45:00|18745.4|18735.4|18716.4|18706.4|18750.4|18740.4|18711.4|18701.4|3393
1610074200000|2021-01-08 02:50:00|18715.4|18705.4|18675.4|18665.4|18730.4|18720.4|18673.4|18663.4|4397
1610074500000|2021-01-08 02:55:00|18676.4|18666.4|18610.4|18600.4|18688.4|18678.4|18609.4|18599.4|6842
1610074800000|2021-01-08 03:00:00|18611.4|18601.4|18631.4|18621.4|18645.4|18635.4|18600.4|18590.4|7238
1610075100000|2021-01-08 03:05:00|18634.4|18624.4|18618.4|18608.4|18634.4|18624.4|18592.4|18582.4|4543
1610075400000|2021-01-08 03:10:00|18617.4|18607.4|18539.4|18529.4|18622.4|18612.4|18537.4|18527.4|7313
1610075700000|2021-01-08 03:15:00|18538.4|18528.4|18575.4|18565.4|18584.4|18574.4|18534.4|18524.4|4433
1610076000000|2021-01-08 03:20:00|18574.4|18564.4|18558.4|18548.4|18600.4|18590.4|18556.4|18546.4|4197
1610076300000|2021-01-08 03:25:00|18560.4|18550.4|18517.4|18507.4|18560.4|18550.4|18514.4|18504.4|6012
1610076600000|2021-01-08 03:30:00|18518.4|18508.4|18508.4|18498.4|18537.4|18527.4|18505.4|18495.4|2255
1610076900000|2021-01-08 03:35:00|18507.4|18497.4|18497.4|18487.4|18528.4|18518.4|18497.4|18487.4|913
1610077200000|2021-01-08 03:40:00|18498.4|18488.4|18520.4|18510.4|18521.4|18511.4|18496.4|18486.4|654
1610077500000|2021-01-08 03:45:00|18521.4|18511.4|18532.4|18522.4|18538.4|18528.4|18515.4|18505.4|1221
1610077800000|2021-01-08 03:50:00|18533.4|18523.4|18534.4|18524.4|18544.4|18534.4|18531.4|18521.4|957
1610078100000|2021-01-08 03:55:00|18535.4|18525.4|18538.4|18528.4|18542.4|18532.4|18534.4|18524.4|581
1610078400000|2021-01-08 04:00:00|18537.4|18527.4|18540.4|18530.4|18542.4|18532.4|18532.4|18522.4|422
1610078700000|2021-01-08 04:05:00|18539.4|18529.4|18536.4|18526.4|18540.4|18530.4|18532.4|18522.4|433
1610079000000|2021-01-08 04:10:00|18538.4|18528.4|18533.4|18523.4|18538.4|18528.4|18532.4|18522.4|271
1610079300000|2021-01-08 04:15:00|18534.4|18524.4|18525.4|18515.4|18537.4|18527.4|18525.4|18515.4|537
1610079600000|2021-01-08 04:20:00|18526.4|18516.4|18533.4|18523.4|18535.4|18525.4|18526.4|18516.4|514
1610079900000|2021-01-08 04:25:00|18531.4|18521.4|18522.4|18512.4|18531.4|18521.4|18521.4|18511.4|636
1610080200000|2021-01-08 04:30:00|18523.4|18513.4|18525.4|18515.4|18528.4|18518.4|18520.4|18510.4|443
1610080500000|2021-01-08 04:35:00|18526.4|18516.4|18527.4|18517.4|18534.4|18524.4|18526.4|18516.4|306
1610080800000|2021-01-08 04:40:00|18526.4|18516.4|18524.4|18514.4|18526.4|18516.4|18521.4|18511.4|441
1610081100000|2021-01-08 04:45:00|18523.4|18513.4|18521.4|18511.4|18528.4|18518.4|18520.4|18510.4|379
1610081400000|2021-01-08 04:50:00|18522.4|18512.4|18527.4|18517.4|18528.4|18518.4|18520.4|18510.4|330
1610081700000|2021-01-08 04:55:00|18528.4|18518.4|18526.4|18516.4|18528.4|18518.4|18512.4|18502.4|709
1610082000000|2021-01-08 05:00:00|18525.4|18515.4|18481.4|18471.4|18539.4|18529.4|18476.4|18466.4|8406
1610082300000|2021-01-08 05:05:00|18477.4|18467.4|18530.4|18520.4|18530.4|18520.4|18457.4|18447.4|6006
1610082600000|2021-01-08 05:10:00|18529.4|18519.4|18527.4|18517.4|18560.4|18550.4|18521.4|18511.4|4986
1610082900000|2021-01-08 05:15:00|18528.4|18518.4|18538.4|18528.4|18565.4|18555.4|18528.4|18518.4|3743
1610083200000|2021-01-08 05:20:00|18540.4|18530.4|18501.4|18491.4|18540.4|18530.4|18499.4|18489.4|2489
1610083500000|2021-01-08 05:25:00|18500.4|18490.4|18541.4|18531.4|18543.4|18533.4|18488.4|18478.4|4979
1610083800000|2021-01-08 05:30:00|18542.4|18532.4|18539.4|18529.4|18568.4|18558.4|18532.4|18522.4|4843
1610084100000|2021-01-08 05:35:00|18540.4|18530.4|18517.4|18507.4|18554.4|18544.4|18516.4|18506.4|2907
1610084400000|2021-01-08 05:40:00|18518.4|18508.4|18480.4|18470.4|18527.4|18517.4|18480.4|18470.4|3948
1610084700000|2021-01-08 05:45:00|18481.4|18471.4|18469.4|18459.4|18491.4|18481.4|18442.4|18432.4|6533
1610085000000|2021-01-08 05:50:00|18467.4|18457.4|18490.4|18480.4|18499.4|18489.4|18454.4|18444.4|5207
1610085300000|2021-01-08 05:55:00|18486.4|18476.4|18476.4|18466.4|18501.4|18491.4|18466.4|18456.4|4562
1610085600000|2021-01-08 06:00:00|18475.4|18465.4|18466.4|18456.4|18499.4|18489.4|18461.4|18451.4|3817
1610085900000|2021-01-08 06:05:00|18467.4|18457.4|18472.4|18462.4|18485.4|18475.4|18456.4|18446.4|4049
1610086200000|2021-01-08 06:10:00|18469.4|18459.4|18441.4|18431.4|18472.4|18462.4|18431.4|18421.4|4555
1610086500000|2021-01-08 06:15:00|18444.4|18434.4|18472.4|18462.4|18473.4|18463.4|18421.4|18411.4|5226
1610086800000|2021-01-08 06:20:00|18474.4|18464.4|18522.4|18512.4|18524.4|18514.4|18463.4|18453.4|6304
1610087100000|2021-01-08 06:25:00|18521.4|18511.4|18552.4|18542.4|18554.4|18544.4|18497.4|18487.4|4706
1610087400000|2021-01-08 06:30:00|18553.4|18543.4|18593.4|18583.4|18594.4|18584.4|18553.4|18543.4|7902
1610087700000|2021-01-08 06:35:00|18592.4|18582.4|18587.4|18577.4|18598.4|18588.4|18572.4|18562.4|4541
1610088000000|2021-01-08 06:40:00|18588.4|18578.4|18554.4|18544.4|18594.4|18584.4|18551.4|18541.4|3924
1610088300000|2021-01-08 06:45:00|18555.4|18545.4|18544.4|18534.4|18568.4|18558.4|18533.4|18523.4|4638
1610088600000|2021-01-08 06:50:00|18542.4|18532.4|18572.4|18562.4|18578.4|18568.4|18540.4|18530.4|5268
1610088900000|2021-01-08 06:55:00|18573.4|18563.4|18568.4|18558.4|18581.4|18571.4|18564.4|18554.4|7384
1610089200000|2021-01-08 07:00:00|18567.4|18557.4|18566.4|18556.4|18579.4|18569.4|18561.4|18551.4|3016
1610089500000|2021-01-08 07:05:00|18568.4|18558.4|18559.4|18549.4|18580.4|18570.4|18559.4|18549.4|1691
1610089800000|2021-01-08 07:10:00|18561.4|18551.4|18558.4|18548.4|18569.4|18559.4|18554.4|18544.4|1036
1610090100000|2021-01-08 07:15:00|18559.4|18549.4|18552.4|18542.4|18564.4|18554.4|18551.4|18541.4|824
1610090400000|2021-01-08 07:20:00|18551.4|18541.4|18542.4|18532.4|18551.4|18541.4|18534.4|18524.4|1419
1610090700000|2021-01-08 07:25:00|18541.4|18531.4|18545.4|18535.4|18549.4|18539.4|18534.4|18524.4|662
1610091000000|2021-01-08 07:30:00|18546.4|18536.4|18559.4|18549.4|18559.4|18549.4|18543.4|18533.4|1029
1610091300000|2021-01-08 07:35:00|18558.4|18548.4|18558.4|18548.4|18562.4|18552.4|18552.4|18542.4|553
1610091600000|2021-01-08 07:40:00|18557.4|18547.4|18558.4|18548.4|18559.4|18549.4|18551.4|18541.4|751
1610091900000|2021-01-08 07:45:00|18559.4|18549.4|18567.4|18557.4|18567.4|18557.4|18556.4|18546.4|476
1610092200000|2021-01-08 07:50:00|18568.4|18558.4|18557.4|18547.4|18568.4|18558.4|18555.4|18545.4|795
1610092500000|2021-01-08 07:55:00|18556.4|18546.4|18565.4|18555.4|18568.4|18558.4|18554.4|18544.4|602
1610092800000|2021-01-08 08:00:00|18566.4|18554.4|18555.4|18543.4|18567.4|18554.4|18546.4|18535.4|1411
1610093100000|2021-01-08 08:05:00|18556.4|18544.4|18534.4|18523.4|18556.4|18545.4|18534.4|18523.4|1141
1610093400000|2021-01-08 08:10:00|18535.4|18524.4|18517.4|18505.4|18536.4|18524.4|18516.4|18504.4|1785
1610093700000|2021-01-08 08:15:00|18518.4|18506.4|18521.4|18510.4|18523.4|18512.4|18512.4|18501.4|550
1610094000000|2021-01-08 08:20:00|18522.4|18508.4|18503.4|18491.4|18522.4|18510.4|18502.4|18491.4|936
1610094300000|2021-01-08 08:25:00|18502.4|18490.4|18510.4|18499.4|18518.4|18507.4|18499.4|18487.4|1174
1610094600000|2021-01-08 08:30:00|18512.1|18488.1|18509.4|18485.4|18513.7|18489.7|18499|18475|0
1610094900000|2021-01-08 08:35:00|18509.8|18485.8|18525.8|18501.8|18529.8|18505.8|18509.4|18485.4|510
1610095200000|2021-01-08 08:40:00|18525.4|18501.4|18532|18508|18532.3|18508.3|18518.9|18494.9|0
1610095500000|2021-01-08 08:45:00|18531.6|18507.6|18520.4|18496.4|18531.6|18507.6|18516|18492|0
1610095800000|2021-01-08 08:50:00|18520.9|18496.9|18507.9|18483.9|18525.7|18501.7|18492.7|18468.7|0
1610096100000|2021-01-08 08:55:00|18508.4|18484.4|18508.6|18484.6|18514.8|18490.8|18503.5|18479.5|0
1610096400000|2021-01-08 09:00:00|18523.4|18509.4|18505.4|18494.4|18524.4|18513.4|18505.4|18493.4|539
1610096700000|2021-01-08 09:05:00|18504.4|18493.4|18520.4|18508.4|18520.4|18508.4|18503.4|18492.4|248
1610097000000|2021-01-08 09:10:00|18519.4|18507.4|18506.4|18494.4|18523.4|18512.4|18499.4|18487.4|723
1610097300000|2021-01-08 09:15:00|18505.4|18495.4|18516.4|18504.4|18524.4|18512.4|18505.4|18495.4|394
1610097600000|2021-01-08 09:20:00|18517.4|18505.4|18498.4|18487.4|18520.4|18509.4|18498.4|18487.4|446
1610097900000|2021-01-08 09:25:00|18499.4|18486.4|18495.4|18484.4|18500.4|18488.4|18488.4|18477.4|640
1610098200000|2021-01-08 09:30:00|18496.4|18485.4|18510.4|18499.4|18511.4|18500.4|18496.4|18485.4|390
1610098500000|2021-01-08 09:35:00|18511.4|18498.4|18508.4|18497.4|18511.4|18500.4|18505.4|18493.4|183
1610098800000|2021-01-08 09:40:00|18509.4|18496.4|18510.4|18499.4|18512.4|18500.4|18506.4|18494.4|199
1610099100000|2021-01-08 09:45:00|18511.4|18500.4|18505.4|18493.4|18512.4|18501.4|18505.4|18493.4|145
1610099400000|2021-01-08 09:50:00|18504.4|18492.4|18504.4|18492.4|18506.4|18495.4|18503.4|18492.4|422
1610099700000|2021-01-08 09:55:00|18503.4|18493.4|18513.4|18501.4|18513.4|18501.4|18499.4|18487.4|310
1610100000000|2021-01-08 10:00:00|18512.4|18499.4|18513.4|18502.4|18515.4|18504.4|18509.4|18498.4|141
1610100300000|2021-01-08 10:05:00|18514.4|18503.4|18505.4|18493.4|18515.4|18503.4|18505.4|18493.4|249
1610100600000|2021-01-08 10:10:00|18506.4|18495.4|18509.4|18497.4|18509.4|18498.4|18506.4|18494.4|98
1610100900000|2021-01-08 10:15:00|18507.4|18498.4|18504.4|18493.4|18511.4|18500.4|18504.4|18493.4|160
1610101200000|2021-01-08 10:20:00|18505.4|18494.4|18506.4|18495.4|18507.4|18496.4|18503.4|18492.4|101
1610101500000|2021-01-08 10:25:00|18507.4|18496.4|18502.4|18491.4|18508.4|18497.4|18502.4|18490.4|174
1610101800000|2021-01-08 10:30:00|18503.4|18492.4|18502.4|18490.4|18505.4|18493.4|18500.4|18489.4|91
1610102100000|2021-01-08 10:35:00|18503.4|18491.4|18510.4|18498.4|18510.4|18498.4|18503.4|18491.4|96
1610102400000|2021-01-08 10:40:00|18509.4|18497.4|18503.4|18491.4|18509.4|18497.4|18502.4|18490.4|85
1610102700000|2021-01-08 10:45:00|18502.4|18490.4|18501.4|18489.4|18503.4|18491.4|18495.4|18483.4|418
1610103000000|2021-01-08 10:50:00|18502.4|18490.4|18502.4|18491.4|18505.4|18493.4|18500.4|18489.4|190
1610103300000|2021-01-08 10:55:00|18501.4|18490.4|18501.4|18489.4|18503.4|18492.4|18497.4|18486.4|120
1610103600000|2021-01-08 11:00:00|18500.4|18488.4|18503.4|18491.4|18503.4|18491.4|18498.4|18487.4|216
1610103900000|2021-01-08 11:05:00|18502.4|18492.4|18503.4|18492.4|18506.4|18494.4|18501.4|18489.4|96
1610104200000|2021-01-08 11:10:00|18502.4|18491.4|18503.4|18491.4|18505.4|18494.4|18501.4|18490.4|119
1610104500000|2021-01-08 11:15:00|18504.4|18492.4|18503.4|18492.4|18505.4|18494.4|18502.4|18491.4|67
1610104800000|2021-01-08 11:20:00|18504.4|18493.4|18510.4|18498.4|18511.4|18500.4|18503.4|18492.4|114
1610105100000|2021-01-08 11:25:00|18509.4|18499.4|18514.4|18503.4|18516.4|18505.4|18509.4|18498.4|335
1610105400000|2021-01-08 11:30:00|18513.4|18502.4|18507.4|18496.4|18513.4|18503.4|18506.4|18495.4|140
1610105700000|2021-01-08 11:35:00|18506.4|18495.4|18508.4|18497.4|18510.4|18499.4|18506.4|18495.4|150
1610106000000|2021-01-08 11:40:00|18507.4|18496.4|18509.4|18498.4|18511.4|18500.4|18507.4|18495.4|133
1610106300000|2021-01-08 11:45:00|18510.4|18499.4|18508.4|18496.4|18510.4|18499.4|18506.4|18494.4|109
1610106600000|2021-01-08 11:50:00|18507.4|18497.4|18509.4|18498.4|18510.4|18499.4|18507.4|18496.4|59
1610106900000|2021-01-08 11:55:00|18510.4|18497.4|18503.4|18492.4|18511.4|18500.4|18503.4|18492.4|133
1610107200000|2021-01-08 12:00:00|18502.4|18491.4|18497.4|18486.4|18504.4|18493.4|18497.4|18485.4|280
1610107500000|2021-01-08 12:05:00|18496.4|18485.4|18504.4|18493.4|18506.4|18494.4|18496.4|18485.4|289
1610107800000|2021-01-08 12:10:00|18505.4|18494.4|18506.4|18494.4|18507.4|18496.4|18503.4|18492.4|115
1610108100000|2021-01-08 12:15:00|18507.4|18495.4|18503.4|18492.4|18507.4|18495.4|18503.4|18492.4|53
1610108400000|2021-01-08 12:20:00|18502.4|18491.4|18502.4|18490.4|18505.4|18493.4|18501.4|18489.4|169
1610108700000|2021-01-08 12:25:00|18501.4|18489.4|18500.4|18489.4|18502.4|18491.4|18496.4|18485.4|442
1610109000000|2021-01-08 12:30:00|18501.4|18490.4|18504.4|18493.4|18505.4|18494.4|18496.4|18485.4|320
1610109300000|2021-01-08 12:35:00|18505.4|18492.4|18507.4|18495.4|18511.4|18500.4|18505.4|18492.4|257
1610109600000|2021-01-08 12:40:00|18509.4|18497.4|18509.4|18498.4|18513.4|18501.4|18506.4|18495.4|341
1610109900000|2021-01-08 12:45:00|18510.4|18499.4|18511.4|18499.4|18512.4|18501.4|18508.4|18497.4|95
1610110200000|2021-01-08 12:50:00|18510.4|18500.4|18509.4|18497.4|18511.4|18500.4|18505.4|18494.4|164
1610110500000|2021-01-08 12:55:00|18508.4|18496.4|18508.4|18497.4|18510.4|18499.4|18507.4|18495.4|148
1610110800000|2021-01-08 13:00:00|18509.4|18498.4|18511.4|18499.4|18513.4|18501.4|18508.4|18497.4|104
1610111100000|2021-01-08 13:05:00|18510.4|18500.4|18509.4|18497.4|18513.4|18502.4|18508.4|18496.4|93
1610111400000|2021-01-08 13:10:00|18508.4|18498.4|18508.4|18497.4|18512.4|18500.4|18507.4|18495.4|190
1610111700000|2021-01-08 13:15:00|18507.4|18496.4|18504.4|18493.4|18508.4|18496.4|18504.4|18493.4|195
1610112000000|2021-01-08 13:20:00|18503.4|18492.4|18500.4|18489.4|18505.4|18493.4|18500.4|18489.4|120
1610112300000|2021-01-08 13:25:00|18499.4|18488.4|18466.4|18454.4|18499.4|18488.4|18462.4|18450.4|970
1610112600000|2021-01-08 13:30:00|18469.4|18455.4|18470.4|18458.4|18497.4|18485.4|18468.4|18455.4|855
1610112900000|2021-01-08 13:35:00|18471.4|18459.4|18474.4|18463.4|18475.4|18463.4|18460.4|18449.4|806
1610113200000|2021-01-08 13:40:00|18475.4|18464.4|18481.4|18470.4|18486.4|18475.4|18475.4|18464.4|409
1610113500000|2021-01-08 13:45:00|18482.4|18469.4|18475.4|18464.4|18487.4|18476.4|18475.4|18464.4|210
1610113800000|2021-01-08 13:50:00|18476.4|18465.4|18463.4|18452.4|18482.4|18471.4|18463.4|18452.4|625
1610114100000|2021-01-08 13:55:00|18464.4|18451.4|18487.4|18476.4|18488.4|18477.4|18462.4|18451.4|542
1610114400000|2021-01-08 14:00:00|18488.4|18475.4|18486.4|18475.4|18490.4|18479.4|18483.4|18472.4|248
1610114700000|2021-01-08 14:05:00|18485.4|18474.4|18491.4|18479.4|18492.4|18480.4|18485.4|18474.4|150
1610115000000|2021-01-08 14:10:00|18492.4|18480.4|18495.4|18484.4|18496.4|18485.4|18489.4|18478.4|128
1610115300000|2021-01-08 14:15:00|18496.4|18483.4|18500.4|18488.4|18501.4|18490.4|18494.4|18483.4|153
1610115600000|2021-01-08 14:20:00|18499.4|18487.4|18501.4|18489.4|18504.4|18493.4|18499.4|18487.4|182
1610115900000|2021-01-08 14:25:00|18500.4|18488.4|18508.4|18497.4|18509.4|18498.4|18494.4|18482.4|350
1610116200000|2021-01-08 14:30:00|18509.4|18496.4|18527.4|18515.4|18529.4|18518.4|18501.4|18489.4|1052
1610116500000|2021-01-08 14:35:00|18528.4|18516.4|18518.4|18507.4|18541.4|18529.4|18517.4|18505.4|1183
1610116800000|2021-01-08 14:40:00|18519.4|18508.4|18541.4|18530.4|18542.4|18531.4|18519.4|18507.4|787
1610117100000|2021-01-08 14:45:00|18540.4|18528.4|18511.4|18499.4|18540.4|18528.4|18507.4|18495.4|952
1610117400000|2021-01-08 14:50:00|18512.4|18500.4|18510.4|18498.4|18517.4|18506.4|18505.4|18494.4|248
1610117700000|2021-01-08 14:55:00|18509.4|18497.4|18514.4|18503.4|18517.4|18505.4|18501.4|18490.4|332
1610118000000|2021-01-08 15:00:00|18515.4|18502.4|18531.4|18519.4|18531.4|18520.4|18514.4|18502.4|317
1610118300000|2021-01-08 15:05:00|18532.4|18520.4|18534.4|18522.4|18535.4|18524.4|18520.4|18509.4|268
1610118600000|2021-01-08 15:10:00|18535.4|18523.4|18535.4|18523.4|18544.4|18532.4|18533.4|18522.4|404
1610118900000|2021-01-08 15:15:00|18534.4|18522.4|18529.4|18517.4|18535.4|18523.4|18524.4|18513.4|300
1610119200000|2021-01-08 15:20:00|18528.4|18515.4|18492.4|18481.4|18529.4|18516.4|18490.4|18479.4|664
1610119500000|2021-01-08 15:25:00|18491.4|18480.4|18469.4|18457.4|18494.4|18483.4|18469.4|18457.4|1170
1610119800000|2021-01-08 15:30:00|18470.4|18458.4|18478.4|18467.4|18487.4|18476.4|18468.4|18457.4|922
1610120100000|2021-01-08 15:35:00|18479.4|18466.4|18486.4|18474.4|18488.4|18476.4|18476.4|18464.4|699
1610120400000|2021-01-08 15:40:00|18487.4|18475.4|18508.4|18496.4|18509.4|18498.4|18486.4|18475.4|308
1610120700000|2021-01-08 15:45:00|18509.4|18497.4|18511.4|18499.4|18512.4|18501.4|18504.4|18492.4|178
1610121000000|2021-01-08 15:50:00|18512.4|18500.4|18517.4|18506.4|18517.4|18506.4|18510.4|18498.4|112
1610121300000|2021-01-08 15:55:00|18518.4|18507.4|18541.4|18530.4|18543.4|18531.4|18517.4|18506.4|1018
1610121600000|2021-01-08 16:00:00|18542.4|18531.4|18542.4|18531.4|18545.4|18533.4|18536.4|18525.4|342
1610121900000|2021-01-08 16:05:00|18543.4|18530.4|18534.4|18523.4|18543.4|18531.4|18530.4|18519.4|554
1610122200000|2021-01-08 16:10:00|18535.4|18524.4|18532.4|18520.4|18537.4|18526.4|18517.4|18506.4|369
1610122500000|2021-01-08 16:15:00|18531.4|18519.4|18527.4|18515.4|18534.4|18523.4|18518.4|18507.4|172
1610122800000|2021-01-08 16:20:00|18525.4|18514.4|18533.4|18522.4|18533.4|18522.4|18518.4|18507.4|325
1610123100000|2021-01-08 16:25:00|18534.4|18521.4|18534.4|18523.4|18537.4|18526.4|18523.4|18511.4|375
1610123400000|2021-01-08 16:30:00|18535.4|18522.4|18544.4|18532.4|18545.4|18534.4|18525.4|18513.4|429
1610123700000|2021-01-08 16:35:00|18543.4|18531.4|18524.4|18512.4|18543.4|18532.4|18523.4|18512.4|399
1610124000000|2021-01-08 16:40:00|18525.4|18513.4|18523.4|18511.4|18527.4|18515.4|18517.4|18505.4|141
1610124300000|2021-01-08 16:45:00|18522.4|18512.4|18530.4|18518.4|18534.4|18523.4|18522.4|18510.4|256
1610124600000|2021-01-08 16:50:00|18529.4|18517.4|18533.4|18521.4|18534.4|18523.4|18522.4|18510.4|107
1610124900000|2021-01-08 16:55:00|18534.4|18522.4|18533.4|18521.4|18536.4|18524.4|18527.4|18516.4|109
1610125200000|2021-01-08 17:00:00|18532.4|18522.4|18506.4|18495.4|18533.4|18522.4|18505.4|18494.4|238
1610125500000|2021-01-08 17:05:00|18507.4|18494.4|18525.4|18513.4|18527.4|18515.4|18506.4|18494.4|190
1610125800000|2021-01-08 17:10:00|18524.4|18512.4|18542.4|18531.4|18542.4|18531.4|18522.4|18510.4|119
1610126100000|2021-01-08 17:15:00|18541.4|18530.4|18542.4|18530.4|18545.4|18534.4|18539.4|18527.4|102
1610126400000|2021-01-08 17:20:00|18541.4|18529.4|18539.4|18527.4|18542.4|18531.4|18538.4|18527.4|70
1610126700000|2021-01-08 17:25:00|18540.4|18528.4|18543.4|18531.4|18543.4|18532.4|18539.4|18527.4|255
1610127000000|2021-01-08 17:30:00|18544.4|18532.4|18547.4|18535.4|18548.4|18537.4|18540.4|18529.4|262
1610127300000|2021-01-08 17:35:00|18548.4|18536.4|18549.4|18537.4|18550.4|18539.4|18547.4|18535.4|267
1610127600000|2021-01-08 17:40:00|18548.4|18538.4|18543.4|18531.4|18550.4|18538.4|18541.4|18530.4|128
1610127900000|2021-01-08 17:45:00|18544.4|18532.4|18530.4|18518.4|18544.4|18532.4|18525.4|18514.4|135
1610128200000|2021-01-08 17:50:00|18531.4|18519.4|18531.4|18519.4|18532.4|18520.4|18524.4|18513.4|134
1610128500000|2021-01-08 17:55:00|18532.4|18520.4|18535.4|18523.4|18537.4|18525.4|18530.4|18518.4|92
1610128800000|2021-01-08 18:00:00|18534.4|18524.4|18527.4|18515.4|18535.4|18524.4|18524.4|18513.4|101
1610129100000|2021-01-08 18:05:00|18528.4|18516.4|18526.4|18514.4|18530.4|18519.4|18524.4|18513.4|83
1610129400000|2021-01-08 18:10:00|18527.4|18515.4|18521.4|18510.4|18531.4|18520.4|18518.4|18507.4|61
1610129700000|2021-01-08 18:15:00|18522.4|18511.4|18504.4|18492.4|18523.4|18511.4|18502.4|18491.4|190
1610130000000|2021-01-08 18:20:00|18505.4|18493.4|18492.4|18480.4|18505.4|18493.4|18486.4|18475.4|413
1610130300000|2021-01-08 18:25:00|18491.4|18479.4|18497.4|18486.4|18500.4|18489.4|18490.4|18479.4|225
1610130600000|2021-01-08 18:30:00|18498.4|18485.4|18486.4|18475.4|18499.4|18488.4|18485.4|18474.4|189
1610130900000|2021-01-08 18:35:00|18485.4|18474.4|18486.4|18474.4|18493.4|18481.4|18476.4|18465.4|360
1610131200000|2021-01-08 18:40:00|18485.4|18475.4|18487.4|18476.4|18488.4|18476.4|18477.4|18466.4|299
1610131500000|2021-01-08 18:45:00|18485.4|18475.4|18492.4|18480.4|18492.4|18480.4|18481.4|18470.4|265
1610131800000|2021-01-08 18:50:00|18491.4|18481.4|18494.4|18482.4|18497.4|18486.4|18488.4|18476.4|254
1610132100000|2021-01-08 18:55:00|18495.4|18483.4|18503.4|18492.4|18504.4|18493.4|18495.4|18482.4|171
1610132400000|2021-01-08 19:00:00|18502.4|18491.4|18503.4|18492.4|18511.4|18500.4|18495.4|18484.4|268
1610132700000|2021-01-08 19:05:00|18504.4|18493.4|18514.4|18502.4|18517.4|18505.4|18503.4|18491.4|235
1610133000000|2021-01-08 19:10:00|18515.4|18503.4|18509.4|18497.4|18519.4|18508.4|18506.4|18495.4|140
1610133300000|2021-01-08 19:15:00|18508.4|18498.4|18518.4|18506.4|18524.4|18513.4|18508.4|18498.4|106
1610133600000|2021-01-08 19:20:00|18517.4|18507.4|18519.4|18507.4|18520.4|18509.4|18512.4|18501.4|88
1610133900000|2021-01-08 19:25:00|18518.4|18506.4|18523.4|18511.4|18526.4|18514.4|18517.4|18505.4|75
1610134200000|2021-01-08 19:30:00|18524.4|18512.4|18530.4|18518.4|18535.4|18524.4|18523.4|18511.4|139
1610134500000|2021-01-08 19:35:00|18531.4|18519.4|18534.4|18522.4|18536.4|18524.4|18529.4|18518.4|77
1610134800000|2021-01-08 19:40:00|18535.4|18523.4|18527.4|18517.4|18538.4|18527.4|18523.4|18512.4|129
1610135100000|2021-01-08 19:45:00|18528.4|18518.4|18532.4|18522.4|18534.9|18524.9|18525.4|18515.4|133
1610135400000|2021-01-08 19:50:00|18532.9|18522.9|18538.4|18528.4|18542.9|18532.9|18531.9|18521.9|239
1610135700000|2021-01-08 19:55:00|18538.9|18528.9|18539.4|18529.4|18540.9|18530.9|18536.9|18526.9|133
1610136000000|2021-01-08 20:00:00|18539.9|18529.9|18541.4|18531.4|18545.9|18535.9|18538.4|18528.4|213
1610136300000|2021-01-08 20:05:00|18540.9|18530.9|18545.4|18535.4|18546.9|18536.9|18538.4|18528.4|286
1610136600000|2021-01-08 20:10:00|18544.9|18534.9|18546.9|18536.9|18549.9|18539.9|18542.4|18532.4|243
1610136900000|2021-01-08 20:15:00|18547.4|18537.4|18551.4|18541.4|18553.9|18543.9|18546.9|18536.9|178
1610137200000|2021-01-08 20:20:00|18550.9|18540.9|18550.9|18540.9|18551.9|18541.9|18547.9|18537.9|141
1610137500000|2021-01-08 20:25:00|18551.4|18541.4|18552.4|18542.4|18552.4|18542.4|18546.4|18536.4|135
1610137800000|2021-01-08 20:30:00|18551.9|18541.9|18552.4|18542.4|18552.9|18542.9|18548.4|18538.4|137
1610138100000|2021-01-08 20:35:00|18551.9|18541.9|18552.9|18542.9|18552.9|18542.9|18549.9|18539.9|130
1610138400000|2021-01-08 20:40:00|18552.4|18542.4|18552.9|18542.9|18553.9|18543.9|18548.9|18538.9|149
1610138700000|2021-01-08 20:45:00|18552.4|18542.4|18564.4|18554.4|18564.9|18554.9|18552.4|18542.4|445
1610139000000|2021-01-08 20:50:00|18564.9|18554.9|18566.4|18556.4|18567.9|18557.9|18555.9|18545.9|367
1610139300000|2021-01-08 20:55:00|18565.9|18555.9|18578.9|18568.9|18578.9|18568.9|18560.9|18550.9|258
1610139600000|2021-01-08 21:00:00|18578.4|18568.4|18566.4|18556.4|18579.4|18569.4|18562.9|18552.9|166
1610139900000|2021-01-08 21:05:00|18566.9|18556.9|18569.9|18559.9|18569.9|18559.9|18566.9|18556.9|12
1610140200000|2021-01-08 21:10:00|18571.9|18561.9|18576.9|18566.9|18576.9|18566.9|18568.4|18558.4|52
1610140500000|2021-01-08 21:15:00|18585.5|18561.5|18582.8|18558.8|18585.7|18561.7|18582.7|18558.7|0
1610140800000|2021-01-08 21:20:00|18582.7|18558.7|18580.6|18556.6|18583.7|18559.7|18580.3|18556.3|0
1610141100000|2021-01-08 21:25:00|18581.2|18557.2|18582.4|18558.4|18582.5|18558.5|18579.9|18555.9|0
1610141400000|2021-01-08 21:30:00|18582.8|18558.8|18576.4|18552.4|18583.7|18559.7|18576.4|18552.4|0
1610141700000|2021-01-08 21:35:00|18577.3|18553.3|18582.8|18558.8|18582.8|18558.8|18577.3|18553.3|0
1610142000000|2021-01-08 21:40:00|18581.9|18557.9|18585.4|18561.4|18585.4|18561.4|18581.9|18557.9|0
1610142300000|2021-01-08 21:45:00|18584.5|18560.5|18587.1|18563.1|18587.1|18563.1|18583.4|18559.4|0
1610142600000|2021-01-08 21:50:00|18588|18564|18587.1|18563.1|18590.7|18566.7|18585.3|18561.3|0
1610142900000|2021-01-08 21:55:00|18586.2|18562.2|18585.8|18561.8|18588.9|18564.9|18583.4|18559.4|0
1610319600000|2021-01-10 23:00:00|18540.4|18516.4|18553.7|18529.7|18561.9|18537.9|18539.5|18515.5|0
1610319900000|2021-01-10 23:05:00|18554.1|18530.1|18568.8|18544.8|18575.1|18551.1|18553.7|18529.7|0
1610320200000|2021-01-10 23:10:00|18569.7|18545.7|18563.8|18539.8|18574.3|18550.3|18559.1|18535.1|0
1610320500000|2021-01-10 23:15:00|18563.4|18539.4|18564.3|18540.3|18568.9|18544.9|18561.6|18537.6|0
1610320800000|2021-01-10 23:20:00|18565.2|18541.2|18561.1|18537.1|18566.3|18542.3|18557.1|18533.1|0
1610321100000|2021-01-10 23:25:00|18560.2|18536.2|18555.7|18531.7|18563|18539|18552.9|18528.9|0
1610321400000|2021-01-10 23:30:00|18556.6|18532.6|18554.6|18530.6|18556.6|18532.6|18548.4|18524.4|0
1610321700000|2021-01-10 23:35:00|18553.6|18529.6|18548.2|18524.2|18555.5|18531.5|18548.2|18524.2|0
1610322000000|2021-01-10 23:40:00|18547.3|18523.3|18536.3|18512.3|18550|18526|18536.3|18512.3|0
1610322300000|2021-01-10 23:45:00|18535.4|18511.4|18539.9|18515.9|18543.6|18519.6|18534.5|18510.5|0
1610322600000|2021-01-10 23:50:00|18539.5|18515.5|18534.5|18510.5|18539.9|18515.9|18533.6|18509.6|0
1610322900000|2021-01-10 23:55:00|18534.9|18510.9|18539.1|18515.1|18539.1|18515.1|18532.7|18508.7|0
1610323200000|2021-01-11 00:00:00|18539.5|18515.5|18551.7|18527.7|18554|18530|18536.3|18512.3|0
1610323500000|2021-01-11 00:05:00|18551.3|18527.3|18539.9|18515.9|18551.8|18527.8|18538.1|18514.1|0
1610323800000|2021-01-11 00:10:00|18539.4|18515.4|18543.1|18519.1|18549|18525|18537.2|18513.2|0
1610324100000|2021-01-11 00:15:00|18542.6|18518.6|18529.9|18505.9|18542.6|18518.6|18520.6|18496.6|0
1610324400000|2021-01-11 00:20:00|18530.1|18506.1|18535.4|18511.4|18536|18512|18525.8|18501.8|0
1610324700000|2021-01-11 00:25:00|18534.9|18510.9|18533.2|18509.2|18535.4|18511.4|18531|18507|0
1610325000000|2021-01-11 00:30:00|18534.5|18510.5|18523.6|18499.6|18534.5|18510.5|18523.4|18499.4|0
1610325300000|2021-01-11 00:35:00|18523.4|18499.4|18525.5|18501.5|18526.8|18502.8|18515.7|18491.7|0
1610325600000|2021-01-11 00:40:00|18525.2|18501.2|18523.6|18499.6|18525.5|18501.5|18519.3|18495.3|0
1610325900000|2021-01-11 00:45:00|18522.4|18498.4|18534.7|18510.7|18535.1|18511.1|18521.3|18497.3|0
1610326200000|2021-01-11 00:50:00|18534.4|18510.4|18534.7|18510.7|18536.9|18512.9|18526.3|18502.3|0
1610326500000|2021-01-11 00:55:00|18535.1|18511.1|18542.8|18518.8|18549.1|18525.1|18534.7|18510.7|0
1610326800000|2021-01-11 01:00:00|18541.6|18517.6|18538.9|18528.9|18562.9|18552.9|18520.9|18510.9|2210
1610327100000|2021-01-11 01:05:00|18538.4|18528.4|18542.4|18532.4|18550.9|18540.9|18537.9|18527.9|719
1610327400000|2021-01-11 01:10:00|18541.9|18531.9|18550.4|18540.4|18556.4|18546.4|18539.4|18529.4|496
1610327700000|2021-01-11 01:15:00|18550.9|18540.9|18550.9|18540.9|18558.9|18548.9|18495.9|18485.9|3367
1610328000000|2021-01-11 01:20:00|18548.9|18538.9|18572.4|18562.4|18594.9|18584.9|18544.4|18534.4|3588
1610328300000|2021-01-11 01:25:00|18570.9|18560.9|18611.9|18601.9|18633.9|18623.9|18570.9|18560.9|4346
1610328600000|2021-01-11 01:30:00|18612.4|18602.4|18507.4|18497.4|18617.4|18607.4|18463.9|18453.9|25233
1610328900000|2021-01-11 01:35:00|18508.4|18498.4|18446.4|18436.4|18527.9|18517.9|18435.4|18425.4|10461
1610329200000|2021-01-11 01:40:00|18446.9|18436.9|18410.4|18400.4|18459.9|18449.9|18405.9|18395.9|8125
1610329500000|2021-01-11 01:45:00|18411.4|18401.4|18534.4|18524.4|18536.4|18526.4|18407.4|18397.4|10424
1610329800000|2021-01-11 01:50:00|18533.4|18523.4|18549.4|18539.4|18585.4|18575.4|18522.4|18512.4|11816
1610330100000|2021-01-11 01:55:00|18552.4|18542.4|18584.4|18574.4|18612.4|18602.4|18521.4|18511.4|7996
1610330400000|2021-01-11 02:00:00|18582.4|18572.4|18614|18604|18624|18614|18567.4|18557.4|6332
1610330700000|2021-01-11 02:05:00|18612|18602|18589|18579|18630|18620|18582|18572|6085
1610331000000|2021-01-11 02:10:00|18588|18578|18627|18617|18641|18631|18588|18578|6525
1610331300000|2021-01-11 02:15:00|18628|18618|18624|18614|18649|18639|18610|18600|4710
1610331600000|2021-01-11 02:20:00|18623|18613|18669|18659|18691|18681|18618|18608|6839
1610331900000|2021-01-11 02:25:00|18667|18657|18695|18685|18701|18691|18667|18657|5663
1610332200000|2021-01-11 02:30:00|18696|18686|18717|18707|18735|18725|18696|18686|6326
1610332500000|2021-01-11 02:35:00|18721|18711|18646|18636|18726|18716|18637|18627|6065
1610332800000|2021-01-11 02:40:00|18644|18634|18705|18695|18711|18701|18636|18626|4313
1610333100000|2021-01-11 02:45:00|18706|18696|18682|18672|18708|18698|18644|18634|5313
1610333400000|2021-01-11 02:50:00|18684|18674|18709|18699|18709|18699|18645|18635|3991
1610333700000|2021-01-11 02:55:00|18708|18698|18694|18684|18715|18705|18682|18672|2840
1610334000000|2021-01-11 03:00:00|18693|18683|18641|18631|18700|18690|18605|18595|6574
1610334300000|2021-01-11 03:05:00|18640|18630|18683|18673|18689|18679|18639|18629|3575
1610334600000|2021-01-11 03:10:00|18684|18674|18672|18662|18695|18685|18657|18647|3748
1610334900000|2021-01-11 03:15:00|18670|18660|18635|18625|18692|18682|18634|18624|3644
1610335200000|2021-01-11 03:20:00|18636|18626|18581|18571|18648|18638|18579|18569|5056
1610335500000|2021-01-11 03:25:00|18580|18570|18542|18532|18598|18588|18522|18512|8111
1610335800000|2021-01-11 03:30:00|18541|18531|18563|18553|18563|18553|18539|18529|1390
1610336100000|2021-01-11 03:35:00|18564|18554|18562|18552|18573|18563|18557|18547|699
1610336400000|2021-01-11 03:40:00|18563|18553|18562|18552|18576|18566|18561|18551|748
1610336700000|2021-01-11 03:45:00|18563|18553|18563|18553|18565|18555|18554|18544|623
1610337000000|2021-01-11 03:50:00|18564|18554|18574|18564|18576|18566|18564|18554|962
1610337300000|2021-01-11 03:55:00|18575|18565|18573|18563|18581|18571|18569|18559|713
1610337600000|2021-01-11 04:00:00|18572|18562|18575|18565|18579|18569|18572|18562|257
1610337900000|2021-01-11 04:05:00|18574|18564|18575|18565|18577|18567|18570|18560|135
1610338200000|2021-01-11 04:10:00|18576|18566|18571|18561|18579|18569|18566|18556|345
1610338500000|2021-01-11 04:15:00|18572|18562|18565|18555|18572|18562|18563|18553|260
1610338800000|2021-01-11 04:20:00|18566|18556|18566|18556|18568|18558|18562|18552|177
1610339100000|2021-01-11 04:25:00|18565|18555|18570|18560|18576|18566|18565|18555|299
1610339400000|2021-01-11 04:30:00|18569|18559|18567|18557|18569|18559|18562|18552|209
1610339700000|2021-01-11 04:35:00|18566|18556|18567|18557|18569|18559|18566|18556|69
1610340000000|2021-01-11 04:40:00|18566|18556|18566|18556|18568|18558|18561|18551|135
1610340300000|2021-01-11 04:45:00|18565|18555|18566|18556|18567|18557|18560|18550|337
1610340600000|2021-01-11 04:50:00|18565|18555|18563|18553|18565|18555|18561|18551|154
1610340900000|2021-01-11 04:55:00|18562|18552|18563|18553|18563|18553|18555|18545|396
1610341200000|2021-01-11 05:00:00|18564|18554|18563|18553|18583|18573|18547|18537|8181
1610341500000|2021-01-11 05:05:00|18564|18554|18624|18614|18626|18616|18560|18550|5348
1610341800000|2021-01-11 05:10:00|18623|18613|18616|18606|18625|18615|18591|18581|3496
1610342100000|2021-01-11 05:15:00|18615|18605|18622|18612|18630|18620|18605|18595|3235
1610342400000|2021-01-11 05:20:00|18623|18613|18600|18590|18624|18614|18576|18566|5325
1610342700000|2021-01-11 05:25:00|18601|18591|18623|18613|18627|18617|18595|18585|4831
1610343000000|2021-01-11 05:30:00|18622|18612|18581|18571|18623|18613|18555|18545|4968
1610343300000|2021-01-11 05:35:00|18579|18569|18583|18573|18599|18589|18566|18556|3696
1610343600000|2021-01-11 05:40:00|18585|18575|18528|18518|18588|18578|18527|18517|5955
1610343900000|2021-01-11 05:45:00|18527|18517|18488|18478|18547|18537|18485|18475|6477
1610344200000|2021-01-11 05:50:00|18487|18477|18497|18487|18533|18523|18481|18471|10402
1610344500000|2021-01-11 05:55:00|18498|18488|18465|18455|18511|18501|18465|18455|4335
1610344800000|2021-01-11 06:00:00|18464|18454|18426|18416|18477|18467|18384|18374|10028
1610345100000|2021-01-11 06:05:00|18427|18417|18425|18415|18443|18433|18409|18399|4314
1610345400000|2021-01-11 06:10:00|18422|18412|18339|18329|18422|18412|18325|18315|8586
1610345700000|2021-01-11 06:15:00|18340|18330|18368|18358|18369|18359|18314|18304|7438
1610346000000|2021-01-11 06:20:00|18367|18357|18403|18393|18422|18412|18356|18346|6192
1610346300000|2021-01-11 06:25:00|18404|18394|18396|18386|18405|18395|18377|18367|5883
1610346600000|2021-01-11 06:30:00|18395|18385|18438|18428|18442|18432|18377|18367|6462
1610346900000|2021-01-11 06:35:00|18437|18427|18429|18419|18457|18447|18429|18419|4988
1610347200000|2021-01-11 06:40:00|18430|18420|18423|18413|18447|18437|18411|18401|3917
1610347500000|2021-01-11 06:45:00|18428|18418|18414|18404|18446|18436|18410|18400|3767
1610347800000|2021-01-11 06:50:00|18412|18402|18376|18366|18420|18410|18374|18364|3430
1610348100000|2021-01-11 06:55:00|18375|18365|18363|18353|18395|18385|18363|18353|6723
1610348400000|2021-01-11 07:00:00|18365|18355|18362|18352|18383|18373|18357|18347|2837
1610348700000|2021-01-11 07:05:00|18359|18349|18369|18359|18373|18363|18359|18349|1272
1610349000000|2021-01-11 07:10:00|18370|18360|18371|18361|18385|18375|18369|18359|1250
1610349300000|2021-01-11 07:15:00|18368|18358|18366|18356|18381|18371|18365|18355|576
1610349600000|2021-01-11 07:20:00|18365|18355|18363|18353|18374|18364|18353|18343|712
1610349900000|2021-01-11 07:25:00|18362|18352|18359|18349|18365|18355|18355|18345|492
1610350200000|2021-01-11 07:30:00|18358|18348|18361|18351|18372|18362|18356|18346|425
1610350500000|2021-01-11 07:35:00|18363|18353|18361|18351|18364|18354|18356|18346|509
1610350800000|2021-01-11 07:40:00|18359|18349|18360|18350|18367|18357|18353|18343|765
1610351100000|2021-01-11 07:45:00|18359|18349|18370|18360|18375|18365|18354|18344|692
1610351400000|2021-01-11 07:50:00|18368|18358|18370|18360|18375|18365|18367|18357|384
1610351700000|2021-01-11 07:55:00|18371|18361|18373|18363|18375|18365|18361|18351|546
1610352000000|2021-01-11 08:00:00|18370|18359|18389|18377|18390|18379|18368|18356|849
1610352300000|2021-01-11 08:05:00|18388|18378|18392|18380|18402|18390|18384|18372|1369
1610352600000|2021-01-11 08:10:00|18391|18379|18396|18384|18402|18390|18390|18378|478
1610352900000|2021-01-11 08:15:00|18397|18385|18408|18397|18419|18407|18396|18384|506
1610353200000|2021-01-11 08:20:00|18409|18398|18396|18384|18413|18402|18396|18384|507
1610353500000|2021-01-11 08:25:00|18397|18385|18407|18395|18408|18397|18396|18385|1211
1610353800000|2021-01-11 08:30:00|18428.6|18404.6|18390.8|18366.8|18428.6|18404.6|18383|18359|0
1610354100000|2021-01-11 08:35:00|18391|18367|18418|18394|18418.9|18394.9|18386.5|18362.5|180
1610354400000|2021-01-11 08:40:00|18418.2|18394.2|18407.4|18383.4|18422.8|18398.8|18407|18383|0
1610354700000|2021-01-11 08:45:00|18407.2|18383.2|18397.5|18373.5|18407.4|18383.4|18397.5|18373.5|0
1610355000000|2021-01-11 08:50:00|18394.9|18370.9|18395.4|18371.4|18402.8|18378.8|18390.1|18366.1|0
1610355300000|2021-01-11 08:55:00|18394.9|18370.9|18411.5|18387.5|18414|18390|18390.1|18366.1|0
1610355600000|2021-01-11 09:00:00|18403|18393|18402|18389|18415|18401|18402|18389|343
1610355900000|2021-01-11 09:05:00|18401|18390|18399|18387|18402|18391|18396|18385|91
1610356200000|2021-01-11 09:10:00|18400|18388|18395|18382|18401|18388|18393|18382|75
1610356500000|2021-01-11 09:15:00|18396|18383|18397|18385|18397|18386|18392|18380|171
1610356800000|2021-01-11 09:20:00|18396|18384|18397|18385|18402|18391|18395|18383|220
1610357100000|2021-01-11 09:25:00|18398|18386|18395|18383|18399|18388|18390|18379|233
1610357400000|2021-01-11 09:30:00|18396|18384|18396|18385|18398|18386|18392|18381|181
1610357700000|2021-01-11 09:35:00|18397|18386|18392|18380|18399|18388|18389|18378|365
1610358000000|2021-01-11 09:40:00|18391|18379|18392|18381|18398|18387|18391|18379|77
1610358300000|2021-01-11 09:45:00|18393|18382|18390|18378|18394|18382|18388|18377|109
1610358600000|2021-01-11 09:50:00|18389|18379|18392|18380|18393|18382|18386|18375|192
1610358900000|2021-01-11 09:55:00|18390|18379|18385|18374|18392|18380|18383|18372|284
1610359200000|2021-01-11 10:00:00|18386|18372|18381|18369|18386|18375|18380|18369|94
1610359500000|2021-01-11 10:05:00|18380|18370|18389|18377|18391|18379|18380|18370|45
1610359800000|2021-01-11 10:10:00|18390|18378|18393|18381|18394|18382|18389|18378|49
1610360100000|2021-01-11 10:15:00|18392|18382|18393|18381|18394|18382|18391|18380|55
1610360400000|2021-01-11 10:20:00|18392|18382|18390|18378|18393|18382|18387|18376|113
1610360700000|2021-01-11 10:25:00|18391|18379|18396|18384|18397|18385|18391|18379|46
1610361000000|2021-01-11 10:30:00|18395|18383|18398|18386|18398|18387|18393|18382|36
1610361300000|2021-01-11 10:35:00|18397|18387|18394|18382|18399|18387|18393|18381|173
1610361600000|2021-01-11 10:40:00|18395|18383|18395|18383|18396|18384|18391|18380|98
1610361900000|2021-01-11 10:45:00|18396|18384|18397|18386|18398|18386|18394|18383|60
1610362200000|2021-01-11 10:50:00|18398|18387|18398|18386|18398|18387|18396|18384|124
1610362500000|2021-01-11 10:55:00|18397|18387|18393|18381|18398|18387|18393|18381|140
1610362800000|2021-01-11 11:00:00|18392|18380|18395|18383|18396|18385|18392|18380|57
1610363100000|2021-01-11 11:05:00|18394|18384|18393|18381|18394|18384|18392|18381|49
1610363400000|2021-01-11 11:10:00|18394|18382|18385|18374|18394|18382|18385|18373|135
1610363700000|2021-01-11 11:15:00|18384|18373|18388|18377|18389|18377|18383|18372|78
1610364000000|2021-01-11 11:20:00|18387|18376|18389|18378|18390|18378|18387|18376|39
1610364300000|2021-01-11 11:25:00|18388|18377|18385|18373|18388|18377|18384|18373|74
1610364600000|2021-01-11 11:30:00|18384|18372|18379|18368|18386|18374|18379|18368|219
1610364900000|2021-01-11 11:35:00|18380|18369|18387|18376|18390|18378|18380|18369|141
1610365200000|2021-01-11 11:40:00|18386|18375|18386|18374|18388|18376|18382|18370|93
1610365500000|2021-01-11 11:45:00|18385|18375|18383|18371|18388|18376|18382|18370|93
1610365800000|2021-01-11 11:50:00|18382|18372|18384|18372|18385|18373|18382|18371|31
1610366100000|2021-01-11 11:55:00|18383|18373|18385|18374|18386|18374|18382|18371|41
1610366400000|2021-01-11 12:00:00|18386|18373|18387|18375|18389|18378|18385|18373|55
1610366700000|2021-01-11 12:05:00|18386|18374|18385|18373|18386|18375|18383|18372|50
1610367000000|2021-01-11 12:10:00|18384|18372|18383|18372|18386|18375|18382|18371|48
1610367300000|2021-01-11 12:15:00|18384|18371|18382|18370|18385|18373|18379|18368|118
1610367600000|2021-01-11 12:20:00|18381|18371|18380|18368|18382|18371|18379|18368|59
1610367900000|2021-01-11 12:25:00|18379|18369|18391|18379|18391|18379|18379|18368|90
1610368200000|2021-01-11 12:30:00|18390|18378|18384|18373|18390|18378|18384|18373|61
1610368500000|2021-01-11 12:35:00|18385|18374|18381|18369|18386|18375|18379|18368|73
1610368800000|2021-01-11 12:40:00|18382|18370|18382|18370|18382|18371|18380|18368|45
1610369100000|2021-01-11 12:45:00|18381|18369|18381|18369|18383|18371|18379|18368|25
1610369400000|2021-01-11 12:50:00|18380|18370|18377|18366|18381|18370|18377|18366|67
1610369700000|2021-01-11 12:55:00|18378|18367|18380|18368|18381|18370|18377|18366|36
1610370000000|2021-01-11 13:00:00|18379|18367|18365|18354|18379|18367|18365|18354|158
1610370300000|2021-01-11 13:05:00|18366|18355|18370|18358|18373|18361|18365|18354|71
1610370600000|2021-01-11 13:10:00|18371|18359|18378|18366|18378|18366|18369|18358|73
1610370900000|2021-01-11 13:15:00|18377|18365|18369|18357|18378|18367|18369|18357|59
1610371200000|2021-01-11 13:20:00|18368|18356|18369|18357|18371|18360|18367|18356|51
1610371500000|2021-01-11 13:25:00|18368|18358|18364|18353|18370|18359|18362|18351|264
1610371800000|2021-01-11 13:30:00|18365|18352|18355|18343|18365|18354|18347|18336|314
1610372100000|2021-01-11 13:35:00|18354|18344|18346|18335|18356|18344|18343|18331|339
1610372400000|2021-01-11 13:40:00|18347|18334|18366|18355|18367|18355|18346|18334|364
1610372700000|2021-01-11 13:45:00|18365|18354|18356|18345|18366|18355|18356|18345|114
1610373000000|2021-01-11 13:50:00|18357|18346|18344|18333|18357|18346|18344|18333|138
1610373300000|2021-01-11 13:55:00|18345|18334|18336|18325|18346|18335|18335|18324|179
1610373600000|2021-01-11 14:00:00|18339|18324|18351|18339|18354|18342|18337|18324|199
1610373900000|2021-01-11 14:05:00|18352|18340|18352|18340|18357|18346|18349|18338|123
1610374200000|2021-01-11 14:10:00|18353|18341|18343|18331|18353|18342|18343|18331|110
1610374500000|2021-01-11 14:15:00|18344|18332|18316|18304|18344|18333|18315|18304|828
1610374800000|2021-01-11 14:20:00|18315|18303|18321|18309|18322|18311|18314|18303|245
1610375100000|2021-01-11 14:25:00|18320|18308|18330|18319|18331|18320|18319|18308|370
1610375400000|2021-01-11 14:30:00|18329|18318|18362|18350|18368|18356|18325|18313|1245
1610375700000|2021-01-11 14:35:00|18363|18351|18355|18343|18364|18353|18341|18330|615
1610376000000|2021-01-11 14:40:00|18354|18342|18358|18347|18362|18350|18350|18338|375
1610376300000|2021-01-11 14:45:00|18359|18346|18351|18340|18366|18355|18349|18338|492
1610376600000|2021-01-11 14:50:00|18350|18339|18357|18346|18358|18346|18342|18330|481
1610376900000|2021-01-11 14:55:00|18358|18345|18370|18358|18374|18363|18357|18345|737
1610377200000|2021-01-11 15:00:00|18369|18357|18372|18360|18372|18361|18359|18348|799
1610377500000|2021-01-11 15:05:00|18371|18361|18380|18369|18380|18369|18371|18360|336
1610377800000|2021-01-11 15:10:00|18379|18368|18362|18350|18379|18368|18358|18346|258
1610378100000|2021-01-11 15:15:00|18361|18351|18371|18360|18372|18361|18360|18349|238
1610378400000|2021-01-11 15:20:00|18372|18359|18378|18366|18383|18372|18371|18359|319
1610378700000|2021-01-11 15:25:00|18379|18367|18381|18369|18384|18373|18372|18360|240
1610379000000|2021-01-11 15:30:00|18382|18370|18381|18370|18383|18372|18373|18361|334
1610379300000|2021-01-11 15:35:00|18382|18369|18371|18360|18382|18370|18368|18356|242
1610379600000|2021-01-11 15:40:00|18372|18361|18365|18353|18374|18363|18363|18351|215
1610379900000|2021-01-11 15:45:00|18364|18354|18361|18350|18368|18356|18360|18349|360
1610380200000|2021-01-11 15:50:00|18360|18349|18366|18354|18374|18363|18360|18349|234
1610380500000|2021-01-11 15:55:00|18367|18355|18377|18366|18378|18367|18365|18354|266
1610380800000|2021-01-11 16:00:00|18378|18367|18377|18365|18382|18371|18373|18362|189
1610381100000|2021-01-11 16:05:00|18378|18366|18379|18368|18383|18371|18376|18365|186
1610381400000|2021-01-11 16:10:00|18380|18369|18374|18362|18380|18369|18369|18358|308
1610381700000|2021-01-11 16:15:00|18375|18363|18381|18369|18381|18370|18371|18360|350
1610382000000|2021-01-11 16:20:00|18380|18370|18389|18377|18391|18380|18380|18369|199
1610382300000|2021-01-11 16:25:00|18388|18378|18393|18382|18396|18384|18387|18376|304
1610382600000|2021-01-11 16:30:00|18392|18381|18378|18366|18393|18382|18376|18365|150
1610382900000|2021-01-11 16:35:00|18377|18367|18377|18366|18378|18367|18371|18360|445
1610383200000|2021-01-11 16:40:00|18378|18365|18379|18367|18380|18369|18374|18362|69
1610383500000|2021-01-11 16:45:00|18378|18366|18377|18365|18380|18369|18373|18361|57
1610383800000|2021-01-11 16:50:00|18376|18366|18376|18364|18379|18367|18374|18362|45
1610384100000|2021-01-11 16:55:00|18377|18365|18388|18376|18389|18377|18374|18363|438
1610384400000|2021-01-11 17:00:00|18389|18377|18388|18376|18390|18379|18383|18372|263
1610384700000|2021-01-11 17:05:00|18389|18377|18387|18376|18389|18377|18384|18373|193
1610385000000|2021-01-11 17:10:00|18388|18377|18383|18372|18389|18378|18380|18369|119
1610385300000|2021-01-11 17:15:00|18384|18373|18385|18373|18387|18375|18381|18370|143
1610385600000|2021-01-11 17:20:00|18384|18374|18385|18373|18386|18375|18383|18372|47
1610385900000|2021-01-11 17:25:00|18384|18374|18385|18373|18386|18375|18383|18372|42
1610386200000|2021-01-11 17:30:00|18386|18374|18391|18379|18392|18381|18386|18374|53
1610386500000|2021-01-11 17:35:00|18390|18380|18390|18378|18392|18380|18387|18376|13
1610386800000|2021-01-11 17:40:00|18391|18379|18388|18376|18391|18379|18387|18376|32
1610387100000|2021-01-11 17:45:00|18387|18377|18392|18380|18392|18381|18387|18377|41
1610387400000|2021-01-11 17:50:00|18391|18379|18392|18380|18395|18384|18390|18379|35
1610387700000|2021-01-11 17:55:00|18391|18381|18390|18379|18394|18383|18387|18375|23
1610388000000|2021-01-11 18:00:00|18391|18378|18391|18379|18393|18381|18389|18378|28
1610388300000|2021-01-11 18:05:00|18390|18378|18394|18382|18394|18383|18389|18378|34
1610388600000|2021-01-11 18:10:00|18393|18381|18395|18384|18395|18384|18392|18381|12
1610388900000|2021-01-11 18:15:00|18394|18383|18391|18379|18396|18384|18391|18379|48
1610389200000|2021-01-11 18:20:00|18390|18378|18386|18374|18392|18381|18385|18373|28
1610389500000|2021-01-11 18:25:00|18385|18375|18383|18371|18388|18376|18380|18369|52
1610389800000|2021-01-11 18:30:00|18382|18372|18383|18371|18384|18372|18379|18368|68
1610390100000|2021-01-11 18:35:00|18382|18370|18389|18377|18390|18378|18379|18368|171
1610390400000|2021-01-11 18:40:00|18390|18378|18388|18377|18390|18378|18384|18373|213
1610390700000|2021-01-11 18:45:00|18389|18378|18384|18372|18389|18378|18379|18368|211
1610391000000|2021-01-11 18:50:00|18385|18373|18393|18381|18393|18382|18385|18372|46
1610391300000|2021-01-11 18:55:00|18394|18382|18391|18379|18394|18383|18391|18379|31
1610391600000|2021-01-11 19:00:00|18392|18380|18391|18379|18392|18381|18385|18374|89
1610391900000|2021-01-11 19:05:00|18390|18378|18393|18381|18394|18383|18388|18377|68
1610392200000|2021-01-11 19:10:00|18392|18382|18393|18381|18394|18383|18390|18379|18
1610392500000|2021-01-11 19:15:00|18392|18382|18390|18379|18396|18385|18390|18379|70
1610392800000|2021-01-11 19:20:00|18391|18380|18389|18378|18393|18381|18383|18372|128
1610393100000|2021-01-11 19:25:00|18388|18377|18384|18372|18388|18378|18383|18372|30
1610393400000|2021-01-11 19:30:00|18383|18373|18383|18371|18385|18374|18381|18370|31
1610393700000|2021-01-11 19:35:00|18382|18372|18384|18372|18385|18374|18381|18370|20
1610394000000|2021-01-11 19:40:00|18385|18373|18387|18377|18389|18378|18383|18372|39
1610394300000|2021-01-11 19:45:00|18387.5|18377.5|18388|18378|18390.5|18380.5|18385|18375|84
1610394600000|2021-01-11 19:50:00|18388.5|18378.5|18389|18379|18389.5|18379.5|18385|18375|25
1610394900000|2021-01-11 19:55:00|18388.5|18378.5|18388|18378|18392.5|18382.5|18387|18377|39
1610395200000|2021-01-11 20:00:00|18388.5|18378.5|18390|18380|18392.5|18382.5|18386.5|18376.5|45
1610395500000|2021-01-11 20:05:00|18390.5|18380.5|18381.5|18371.5|18393.5|18383.5|18381|18371|62
1610395800000|2021-01-11 20:10:00|18381|18371|18381|18371|18384.5|18374.5|18378.5|18368.5|35
1610396100000|2021-01-11 20:15:00|18381.5|18371.5|18383|18373|18384|18374|18376.5|18366.5|46
1610396400000|2021-01-11 20:20:00|18382.5|18372.5|18380.5|18370.5|18384.5|18374.5|18376.5|18366.5|51
1610396700000|2021-01-11 20:25:00|18381|18371|18376.5|18366.5|18386|18376|18375.5|18365.5|53
1610397000000|2021-01-11 20:30:00|18377|18367|18381|18371|18383.5|18373.5|18375.5|18365.5|40
1610397300000|2021-01-11 20:35:00|18380.5|18370.5|18377.5|18367.5|18387.5|18377.5|18376.5|18366.5|51
1610397600000|2021-01-11 20:40:00|18377|18367|18377.5|18367.5|18382.5|18372.5|18375.5|18365.5|16
1610397900000|2021-01-11 20:45:00|18378|18368|18387.5|18377.5|18390.5|18380.5|18378|18368|61
1610398200000|2021-01-11 20:50:00|18388|18378|18388.5|18378.5|18391|18381|18386.5|18376.5|82
1610398500000|2021-01-11 20:55:00|18389|18379|18392.5|18382.5|18393|18383|18386|18376|158
1610398800000|2021-01-11 21:00:00|18391.5|18381.5|18389|18379|18391.5|18381.5|18386.5|18376.5|29
1610399100000|2021-01-11 21:05:00|18389.5|18379.5|18388.5|18378.5|18389.5|18379.5|18388|18378|12
1610399400000|2021-01-11 21:10:00|18389|18379|18393.5|18383.5|18394|18384|18388.5|18378.5|99
1610399700000|2021-01-11 21:15:00|18399|18375|18400.1|18376.1|18400.1|18376.1|18394.2|18370.2|0
1610400000000|2021-01-11 21:20:00|18399.6|18375.6|18396.1|18372.1|18401.2|18377.2|18395.3|18371.3|0
1610400300000|2021-01-11 21:25:00|18396.3|18372.3|18396.7|18372.7|18396.9|18372.9|18395.1|18371.1|0
1610400600000|2021-01-11 21:30:00|18397.3|18373.3|18392.8|18368.8|18397.3|18373.3|18390.9|18366.9|0
1610400900000|2021-01-11 21:35:00|18391.8|18367.8|18390.9|18366.9|18392.8|18368.8|18388.2|18364.2|0
1610401200000|2021-01-11 21:40:00|18391.8|18367.8|18391.8|18367.8|18393.7|18369.7|18390.9|18366.9|0
1610401500000|2021-01-11 21:45:00|18390.9|18366.9|18390.9|18366.9|18392.8|18368.8|18389.1|18365.1|0
1610401800000|2021-01-11 21:50:00|18390|18366|18384.7|18360.7|18391.8|18367.8|18383.8|18359.8|0
1610402100000|2021-01-11 21:55:00|18385.6|18361.6|18387.2|18363.2|18387.4|18363.4|18383.8|18359.8|0
1610402400000|2021-01-11 22:00:00|18387.3|18363.3|18387.5|18363.5|18388.7|18364.7|18386.1|18362.1|0
1610402700000|2021-01-11 22:05:00|18387.7|18363.7|18389.1|18365.1|18389.2|18365.2|18387.7|18363.7|0
1610403000000|2021-01-11 22:10:00|18389.3|18365.3|18389.5|18365.5|18389.5|18365.5|18389.2|18365.2|0
1610403300000|2021-01-11 22:15:00|18389.9|18365.9|18389.6|18365.6|18389.9|18365.9|18389.1|18365.1|0
1610403600000|2021-01-11 22:20:00|18389.7|18365.7|18389.7|18365.7|18390.5|18366.5|18389.7|18365.7|0
1610403900000|2021-01-11 22:25:00|18390.5|18366.5|18390.3|18366.3|18390.5|18366.5|18389.7|18365.7|0
1610404200000|2021-01-11 22:30:00|18390.7|18366.7|18390.7|18366.7|18390.7|18366.7|18390.7|18366.7|0
1610404500000|2021-01-11 22:35:00|18390.4|18366.4|18389.1|18365.1|18390.4|18366.4|18389.1|18365.1|0
1610404800000|2021-01-11 22:40:00|18387.7|18363.7|18388.3|18364.3|18389.3|18365.3|18387.7|18363.7|0
1610405100000|2021-01-11 22:45:00|18388.7|18364.7|18390.3|18366.3|18390.3|18366.3|18388.7|18364.7|0
1610405400000|2021-01-11 22:50:00|18390.5|18366.5|18391.2|18367.2|18391.6|18367.6|18390.5|18366.5|0
1610405700000|2021-01-11 22:55:00|18390.9|18366.9|18392.1|18368.1|18393.4|18369.4|18390.5|18366.5|0
1610406000000|2021-01-11 23:00:00|18397|18373|18386.5|18362.5|18398.8|18374.8|18383.3|18359.3|0
1610406300000|2021-01-11 23:05:00|18388.4|18364.4|18387.4|18363.4|18390.2|18366.2|18384.7|18360.7|0
1610406600000|2021-01-11 23:10:00|18389.3|18365.3|18393.8|18369.8|18396.1|18372.1|18388.4|18364.4|0
1610406900000|2021-01-11 23:15:00|18394.2|18370.2|18396|18372|18396.9|18372.9|18390.6|18366.6|0
1610407200000|2021-01-11 23:20:00|18397.8|18373.8|18401.5|18377.5|18403.3|18379.3|18396.5|18372.5|0
1610407500000|2021-01-11 23:25:00|18401.9|18377.9|18401.5|18377.5|18402.4|18378.4|18399.2|18375.2|0
1610407800000|2021-01-11 23:30:00|18403.3|18379.3|18408.4|18384.4|18411.1|18387.1|18402.4|18378.4|0
1610408100000|2021-01-11 23:35:00|18408.8|18384.8|18408|18384|18408.9|18384.9|18407.1|18383.1|0
1610408400000|2021-01-11 23:40:00|18408.4|18384.4|18409.8|18385.8|18409.8|18385.8|18404.4|18380.4|0
1610408700000|2021-01-11 23:45:00|18408.9|18384.9|18398.2|18374.2|18410.3|18386.3|18395.5|18371.5|0
1610409000000|2021-01-11 23:50:00|18399.1|18375.1|18402|18378|18402|18378|18395|18371|0
1610409300000|2021-01-11 23:55:00|18401.1|18377.1|18406.5|18382.5|18408.3|18384.3|18396.5|18372.5|0
1610409600000|2021-01-12 00:00:00|18407.4|18383.4|18407.3|18383.3|18408.3|18384.3|18395.6|18371.6|0
1610409900000|2021-01-12 00:05:00|18406.4|18382.4|18411.6|18387.6|18413.8|18389.8|18401|18377|0
1610410200000|2021-01-12 00:10:00|18411.1|18387.1|18411.7|18387.7|18413.4|18389.4|18408.9|18384.9|0
1610410500000|2021-01-12 00:15:00|18411.2|18387.2|18412.8|18388.8|18418.4|18394.4|18405.3|18381.3|0
1610410800000|2021-01-12 00:20:00|18411.5|18387.5|18395.9|18371.9|18411.9|18387.9|18392.8|18368.8|0
1610411100000|2021-01-12 00:25:00|18397.2|18373.2|18408|18384|18408.5|18384.5|18394.6|18370.6|0
1610411400000|2021-01-12 00:30:00|18408.5|18384.5|18406.3|18382.3|18408.5|18384.5|18403.6|18379.6|0
1610411700000|2021-01-12 00:35:00|18406|18382|18412.8|18388.8|18416.3|18392.3|18404.1|18380.1|0
1610412000000|2021-01-12 00:40:00|18413.3|18389.3|18420.3|18396.3|18423.5|18399.5|18409.7|18385.7|0
1610412300000|2021-01-12 00:45:00|18420.5|18396.5|18421.9|18397.9|18439.9|18415.9|18420.5|18396.5|0
1610412600000|2021-01-12 00:50:00|18421.4|18397.4|18427.8|18403.8|18435.7|18411.7|18421.4|18397.4|0
1610412900000|2021-01-12 00:55:00|18428|18404|18424.5|18400.5|18432.3|18408.3|18424.5|18400.5|0
1610413200000|2021-01-12 01:00:00|18413.5|18403.5|18437.5|18427.5|18441|18431|18410.5|18400.5|2055
1610413500000|2021-01-12 01:05:00|18436.5|18426.5|18436|18426|18437.5|18427.5|18425.5|18415.5|1002
1610413800000|2021-01-12 01:10:00|18436.5|18426.5|18434.5|18424.5|18450.5|18440.5|18433|18423|1617
1610414100000|2021-01-12 01:15:00|18435.5|18425.5|18399|18389|18435.5|18425.5|18369.5|18359.5|3734
1610414400000|2021-01-12 01:20:00|18398.5|18388.5|18343.5|18333.5|18402|18392|18341|18331|2944
1610414700000|2021-01-12 01:25:00|18344|18334|18357|18347|18362.5|18352.5|18343|18333|2425
1610415000000|2021-01-12 01:30:00|18361|18351|18406|18396|18446|18436|18341.5|18331.5|17358
1610415300000|2021-01-12 01:35:00|18405|18395|18383.5|18373.5|18431|18421|18343.5|18333.5|11649
1610415600000|2021-01-12 01:40:00|18382|18372|18368|18358|18397|18387|18346|18336|6420
1610415900000|2021-01-12 01:45:00|18366|18356|18431|18421|18431|18421|18355|18345|6431
1610416200000|2021-01-12 01:50:00|18432|18422|18468|18458|18471|18461|18410|18400|5963
1610416500000|2021-01-12 01:55:00|18466|18456|18463|18453|18486|18476|18447|18437|6202
1610416800000|2021-01-12 02:00:00|18465|18455|18472|18462|18501|18491|18462|18452|7171
1610417100000|2021-01-12 02:05:00|18474|18464|18498|18488|18500|18490|18472|18462|3500
1610417400000|2021-01-12 02:10:00|18499|18489|18496|18486|18511|18501|18487|18477|3391
1610417700000|2021-01-12 02:15:00|18497|18487|18521|18511|18522|18512|18473|18463|3389
1610418000000|2021-01-12 02:20:00|18523|18513|18547|18537|18547|18537|18513|18503|5233
1610418300000|2021-01-12 02:25:00|18546|18536|18507|18497|18555|18545|18507|18497|5297
1610418600000|2021-01-12 02:30:00|18510|18500|18508|18498|18528|18518|18479|18469|5747
1610418900000|2021-01-12 02:35:00|18509|18499|18534|18524|18534|18524|18498|18488|3908
1610419200000|2021-01-12 02:40:00|18533|18523|18530|18520|18537|18527|18494|18484|2812
1610419500000|2021-01-12 02:45:00|18531|18521|18529|18519|18567|18557|18524|18514|5126
1610419800000|2021-01-12 02:50:00|18530|18520|18534|18524|18552|18542|18524|18514|3000
1610420100000|2021-01-12 02:55:00|18535|18525|18581|18571|18583|18573|18535|18525|3406
1610420400000|2021-01-12 03:00:00|18580|18570|18604|18594|18613|18603|18578|18568|5171
1610420700000|2021-01-12 03:05:00|18602|18592|18643|18633|18644|18634|18598|18588|3510
1610421000000|2021-01-12 03:10:00|18644|18634|18615|18605|18650|18640|18606|18596|4171
1610421300000|2021-01-12 03:15:00|18614|18604|18621|18611|18642|18632|18605|18595|2905
1610421600000|2021-01-12 03:20:00|18622|18612|18604|18594|18622|18612|18562|18552|6641
1610421900000|2021-01-12 03:25:00|18603|18593|18593|18583|18606|18596|18579|18569|2213
1610422200000|2021-01-12 03:30:00|18595|18585|18593|18583|18600|18590|18592|18582|415
1610422500000|2021-01-12 03:35:00|18592|18582|18593|18583|18595|18585|18578|18568|419
1610422800000|2021-01-12 03:40:00|18590|18580|18592|18582|18601|18591|18589|18579|782
1610423100000|2021-01-12 03:45:00|18591|18581|18598|18588|18598|18588|18589|18579|301
1610423400000|2021-01-12 03:50:00|18597|18587|18603|18593|18610|18600|18596|18586|536
1610423700000|2021-01-12 03:55:00|18604|18594|18602|18592|18612|18602|18597|18587|306
1610424000000|2021-01-12 04:00:00|18603|18593|18588|18578|18605|18595|18588|18578|179
1610424300000|2021-01-12 04:05:00|18589|18579|18560|18550|18589|18579|18560|18550|1728
1610424600000|2021-01-12 04:10:00|18562|18552|18577|18567|18578|18568|18558|18548|321
1610424900000|2021-01-12 04:15:00|18576|18566|18580|18570|18581|18571|18573|18563|92
1610425200000|2021-01-12 04:20:00|18581|18571|18584|18574|18586|18576|18579|18569|110
1610425500000|2021-01-12 04:25:00|18582|18572|18573|18563|18582|18572|18569|18559|251
1610425800000|2021-01-12 04:30:00|18571|18561|18568|18558|18573|18563|18562|18552|324
1610426100000|2021-01-12 04:35:00|18569|18559|18568|18558|18571|18561|18563|18553|141
1610426400000|2021-01-12 04:40:00|18566|18556|18571|18561|18571|18561|18561|18551|223
1610426700000|2021-01-12 04:45:00|18570|18560|18580|18570|18580|18570|18569|18559|258
1610427000000|2021-01-12 04:50:00|18579|18569|18575|18565|18582|18572|18572|18562|265
1610427300000|2021-01-12 04:55:00|18573|18563|18581|18571|18583|18573|18573|18563|292
1610427600000|2021-01-12 05:00:00|18583|18573|18560|18550|18617|18607|18551|18541|6448
1610427900000|2021-01-12 05:05:00|18561|18551|18584|18574|18599|18589|18561|18551|3111
1610428200000|2021-01-12 05:10:00|18585|18575|18617|18607|18622|18612|18585|18575|2545
1610428500000|2021-01-12 05:15:00|18618|18608|18615|18605|18626|18616|18609|18599|1909
1610428800000|2021-01-12 05:20:00|18614|18604|18638|18628|18643|18633|18611|18601|2649
1610429100000|2021-01-12 05:25:00|18639|18629|18657|18647|18663|18653|18639|18629|3777
1610429400000|2021-01-12 05:30:00|18659|18649|18667|18657|18674|18664|18640|18630|4615
1610429700000|2021-01-12 05:35:00|18668|18658|18660|18650|18687|18677|18652|18642|4057
1610430000000|2021-01-12 05:40:00|18661|18651|18699|18689|18699|18689|18660|18650|3649
1610430300000|2021-01-12 05:45:00|18700|18690|18751|18741|18764|18754|18700|18690|6817
1610430600000|2021-01-12 05:50:00|18755|18745|18771|18761|18783|18773|18741|18731|4394
1610430900000|2021-01-12 05:55:00|18773|18763|18795|18785|18807|18797|18734|18724|8647
1610431200000|2021-01-12 06:00:00|18799|18789|18736|18726|18805|18795|18692|18682|7722
1610431500000|2021-01-12 06:05:00|18734|18724|18736|18726|18750|18740|18710|18700|4777
1610431800000|2021-01-12 06:10:00|18737|18727|18759|18749|18771|18761|18725|18715|3538
1610432100000|2021-01-12 06:15:00|18760|18750|18802|18792|18803|18793|18724|18714|4722
1610432400000|2021-01-12 06:20:00|18801|18791|18797|18787|18843|18833|18787|18777|5662
1610432700000|2021-01-12 06:25:00|18796|18786|18804|18794|18832|18822|18796|18786|2139
1610433000000|2021-01-12 06:30:00|18808|18798|18889|18879|18912|18902|18805|18795|7425
1610433300000|2021-01-12 06:35:00|18890|18880|18927|18917|18931|18921|18882|18872|5754
1610433600000|2021-01-12 06:40:00|18925|18915|18932|18922|18940|18930|18913|18903|5749
1610433900000|2021-01-12 06:45:00|18929|18919|18925|18915|18934|18924|18900|18890|5753
1610434200000|2021-01-12 06:50:00|18926|18916|18937|18927|18940|18930|18902|18892|5949
1610434500000|2021-01-12 06:55:00|18936|18926|18960|18950|18960|18950|18926|18916|6237
1610434800000|2021-01-12 07:00:00|18962|18952|18933|18923|18967|18957|18924|18914|3102
1610435100000|2021-01-12 07:05:00|18932|18922|18934|18924|18942|18932|18928|18918|811
1610435400000|2021-01-12 07:10:00|18933|18923|18945|18935|18958|18948|18933|18923|1965
1610435700000|2021-01-12 07:15:00|18946|18936|18957|18947|18966|18956|18946|18936|1358
1610436000000|2021-01-12 07:20:00|18958|18948|18952|18942|18962|18952|18949|18939|631
1610436300000|2021-01-12 07:25:00|18951|18941|18957|18947|18960|18950|18945|18935|789
1610436600000|2021-01-12 07:30:00|18955|18945|18959|18949|18964|18954|18949|18939|692
1610436900000|2021-01-12 07:35:00|18960|18950|18943|18933|18960|18950|18938|18928|1124
1610437200000|2021-01-12 07:40:00|18944|18934|18952|18942|18959|18949|18941|18931|1117
1610437500000|2021-01-12 07:45:00|18954|18944|18957|18947|18997|18987|18949|18939|3740
1610437800000|2021-01-12 07:50:00|18954|18944|18963|18953|18964|18954|18947|18937|991
1610438100000|2021-01-12 07:55:00|18965|18955|18976|18966|18980|18970|18962|18952|596
1610438400000|2021-01-12 08:00:00|18975|18964|18969|18957|18975|18964|18962|18950|744
1610438700000|2021-01-12 08:05:00|18968|18956|18960|18949|18972|18960|18958|18946|738
1610439000000|2021-01-12 08:10:00|18961|18948|18963|18951|18973|18961|18957|18946|485
1610439300000|2021-01-12 08:15:00|18962|18950|18976|18964|18978|18966|18947|18935|1628
1610439600000|2021-01-12 08:20:00|18977|18965|18971|18959|18983|18971|18968|18956|1952
1610439900000|2021-01-12 08:25:00|18975|18963|18974|18961|18983|18970|18960|18948|2520
1610440200000|2021-01-12 08:30:00|18977.5|18953.5|18986.3|18962.3|18986.3|18962.3|18977.1|18953.1|0
1610440500000|2021-01-12 08:35:00|18985.8|18961.8|18968.9|18944.9|18995.8|18971.8|18968.9|18944.9|499
1610440800000|2021-01-12 08:40:00|18968.7|18944.7|18984.7|18960.7|18987.8|18963.8|18967.8|18943.8|0
1610441100000|2021-01-12 08:45:00|18985.1|18961.1|18975.1|18951.1|18987.8|18963.8|18968.4|18944.4|0
1610441400000|2021-01-12 08:50:00|18972.4|18948.4|18976.8|18952.8|18983.5|18959.5|18962.9|18938.9|0
1610441700000|2021-01-12 08:55:00|18974.2|18950.2|18989.9|18965.9|18993.9|18969.9|18972.8|18948.8|0
1610442000000|2021-01-12 09:00:00|18973|18961|18975|18963|18975|18963|18959|18947|734
1610442300000|2021-01-12 09:05:00|18976|18964|18976|18965|18978|18966|18971|18960|335
1610442600000|2021-01-12 09:10:00|18977|18966|18996|18984|19002|18991|18976|18966|714
1610442900000|2021-01-12 09:15:00|18995|18985|18998|18987|19001|18989|18988|18976|591
1610443200000|2021-01-12 09:20:00|18997|18986|19007|18996|19008|18996|18996|18985|441
1610443500000|2021-01-12 09:25:00|19008|18995|18995|18983|19008|18996|18990|18978|381
1610443800000|2021-01-12 09:30:00|18996|18984|19000|18988|19004|18992|18995|18983|199
1610444100000|2021-01-12 09:35:00|19001|18989|19001|18990|19003|18991|18997|18985|230
1610444400000|2021-01-12 09:40:00|19002|18989|19003|18992|19005|18994|18995|18983|190
1610444700000|2021-01-12 09:45:00|19004|18991|19014|19002|19016|19005|18998|18985|546
1610445000000|2021-01-12 09:50:00|19015|19003|19006|18994|19015|19003|19002|18990|420
1610445300000|2021-01-12 09:55:00|19005|18993|19009|18997|19009|18998|19001|18989|375
1610445600000|2021-01-12 10:00:00|19008|18996|19010|18998|19011|18999|19007|18996|128
1610445900000|2021-01-12 10:05:00|19009|18997|19011|18999|19013|19002|19007|18996|223
1610446200000|2021-01-12 10:10:00|19010|19000|19008|18996|19012|19000|19007|18995|137
1610446500000|2021-01-12 10:15:00|19009|18997|19006|18994|19009|18997|19005|18994|83
1610446800000|2021-01-12 10:20:00|19005|18995|18999|18988|19006|18995|18999|18988|424
1610447100000|2021-01-12 10:25:00|19000|18989|18998|18987|19000|18989|18996|18985|81
1610447400000|2021-01-12 10:30:00|18997|18986|18995|18984|18999|18987|18994|18983|161
1610447700000|2021-01-12 10:35:00|18994|18983|18992|18980|18994|18983|18989|18978|155
1610448000000|2021-01-12 10:40:00|18991|18981|18988|18976|18992|18981|18986|18975|209
1610448300000|2021-01-12 10:45:00|18987|18975|18992|18980|18994|18983|18986|18975|162
1610448600000|2021-01-12 10:50:00|18991|18979|18993|18981|18993|18982|18987|18976|129
1610448900000|2021-01-12 10:55:00|18992|18982|18992|18980|18994|18983|18989|18977|171
1610449200000|2021-01-12 11:00:00|18991|18982|18990|18978|18998|18986|18990|18978|202
1610449500000|2021-01-12 11:05:00|18989|18977|18968|18956|18989|18977|18968|18956|535
1610449800000|2021-01-12 11:10:00|18967|18957|18969|18957|18970|18958|18965|18954|235
1610450100000|2021-01-12 11:15:00|18968|18958|18970|18958|18970|18959|18967|18956|123
1610450400000|2021-01-12 11:20:00|18972|18959|18977|18965|18979|18968|18972|18959|158
1610450700000|2021-01-12 11:25:00|18978|18966|18979|18967|18979|18968|18976|18965|34
1610451000000|2021-01-12 11:30:00|18978|18968|18982|18970|18982|18971|18978|18968|89
1610451300000|2021-01-12 11:35:00|18981|18971|18979|18967|18982|18971|18977|18966|124
1610451600000|2021-01-12 11:40:00|18978|18965|18968|18957|18978|18965|18966|18955|174
1610451900000|2021-01-12 11:45:00|18969|18956|18967|18955|18970|18958|18966|18955|64
1610452200000|2021-01-12 11:50:00|18968|18956|18968|18957|18969|18957|18966|18955|58
1610452500000|2021-01-12 11:55:00|18969|18956|18968|18956|18969|18958|18968|18956|54
1610452800000|2021-01-12 12:00:00|18967|18955|18976|18964|18976|18965|18967|18955|104
1610453100000|2021-01-12 12:05:00|18975|18965|18974|18963|18976|18965|18973|18961|49
1610453400000|2021-01-12 12:10:00|18973|18962|18966|18955|18975|18964|18965|18953|75
1610453700000|2021-01-12 12:15:00|18967|18954|18968|18957|18969|18958|18965|18954|53
1610454000000|2021-01-12 12:20:00|18967|18956|18971|18959|18972|18961|18967|18955|77
1610454300000|2021-01-12 12:25:00|18972|18960|18971|18960|18974|18963|18971|18959|73
1610454600000|2021-01-12 12:30:00|18972|18961|18966|18955|18973|18962|18966|18955|76
1610454900000|2021-01-12 12:35:00|18967|18956|18967|18956|18970|18959|18964|18953|104
1610455200000|2021-01-12 12:40:00|18968|18957|18973|18962|18974|18963|18968|18957|82
1610455500000|2021-01-12 12:45:00|18972|18961|18972|18960|18974|18963|18970|18959|99
1610455800000|2021-01-12 12:50:00|18973|18961|18974|18962|18974|18963|18971|18960|76
1610456100000|2021-01-12 12:55:00|18973|18963|18972|18961|18976|18965|18971|18960|142
1610456400000|2021-01-12 13:00:00|18971|18960|18973|18961|18974|18963|18971|18960|66
1610456700000|2021-01-12 13:05:00|18972|18960|18971|18960|18975|18963|18969|18958|106
1610457000000|2021-01-12 13:10:00|18972|18959|18967|18955|18972|18960|18962|18951|146
1610457300000|2021-01-12 13:15:00|18966|18956|18969|18957|18969|18958|18966|18954|117
1610457600000|2021-01-12 13:20:00|18970|18958|18965|18953|18970|18959|18964|18952|112
1610457900000|2021-01-12 13:25:00|18966|18954|18965|18953|18966|18954|18961|18949|121
1610458200000|2021-01-12 13:30:00|18964|18952|18962|18951|18967|18956|18962|18951|69
1610458500000|2021-01-12 13:35:00|18963|18950|18963|18951|18966|18955|18962|18950|78
1610458800000|2021-01-12 13:40:00|18962|18952|18959|18948|18963|18952|18959|18948|172
1610459100000|2021-01-12 13:45:00|18958|18946|18955|18944|18959|18948|18954|18943|344
1610459400000|2021-01-12 13:50:00|18956|18943|18957|18946|18958|18946|18954|18943|221
1610459700000|2021-01-12 13:55:00|18956|18945|18948|18936|18956|18945|18943|18932|459
1610460000000|2021-01-12 14:00:00|18947|18935|18959|18947|18959|18947|18945|18934|252
1610460300000|2021-01-12 14:05:00|18958|18948|18951|18940|18958|18948|18950|18938|184
1610460600000|2021-01-12 14:10:00|18952|18939|18963|18951|18964|18953|18952|18939|256
1610460900000|2021-01-12 14:15:00|18962|18950|18970|18958|18973|18962|18961|18949|521
1610461200000|2021-01-12 14:20:00|18969|18959|18977|18965|18978|18967|18969|18958|369
1610461500000|2021-01-12 14:25:00|18976|18966|18978|18966|18980|18969|18974|18963|244
1610461800000|2021-01-12 14:30:00|18977|18965|18971|18959|18986|18975|18969|18958|980
1610462100000|2021-01-12 14:35:00|18970|18960|18974|18962|18979|18968|18966|18955|506
1610462400000|2021-01-12 14:40:00|18973|18963|18979|18967|18981|18969|18970|18959|382
1610462700000|2021-01-12 14:45:00|18978|18968|18973|18961|18979|18968|18971|18960|341
1610463000000|2021-01-12 14:50:00|18972|18962|18971|18959|18972|18962|18952|18941|497
1610463300000|2021-01-12 14:55:00|18970|18960|18980|18968|18981|18969|18970|18960|271
1610463600000|2021-01-12 15:00:00|18979|18967|18978|18967|18980|18969|18971|18960|252
1610463900000|2021-01-12 15:05:00|18979|18966|18981|18969|18982|18971|18976|18964|198
1610464200000|2021-01-12 15:10:00|18982|18970|18979|18967|18988|18976|18978|18967|219
1610464500000|2021-01-12 15:15:00|18978|18968|18984|18973|18985|18973|18975|18963|168
1610464800000|2021-01-12 15:20:00|18983|18972|18983|18971|18985|18973|18981|18970|82
1610465100000|2021-01-12 15:25:00|18992|18980|18988|18976|18997|18986|18987|18975|540
1610465400000|2021-01-12 15:30:00|18989|18977|18991|18979|18994|18983|18988|18977|132
1610465700000|2021-01-12 15:35:00|18992|18980|18993|18982|18993|18982|18986|18975|131
1610466000000|2021-01-12 15:40:00|18992|18981|18994|18983|18998|18987|18992|18981|292
1610466300000|2021-01-12 15:45:00|18995|18982|18994|18982|18996|18984|18990|18979|211
1610466600000|2021-01-12 15:50:00|18993|18983|18994|18983|18995|18983|18990|18979|99
1610466900000|2021-01-12 15:55:00|18993|18982|18991|18980|18995|18984|18991|18980|89
1610467200000|2021-01-12 16:00:00|18992|18981|18994|18983|18995|18984|18988|18977|259
1610467500000|2021-01-12 16:05:00|18993|18982|18994|18982|18995|18984|18990|18979|175
1610467800000|2021-01-12 16:10:00|18995|18983|18996|18984|18998|18986|18994|18983|180
1610468100000|2021-01-12 16:15:00|18997|18985|18993|18982|18998|18986|18992|18981|149
1610468400000|2021-01-12 16:20:00|18994|18981|18995|18984|18995|18984|18989|18978|182
1610468700000|2021-01-12 16:25:00|18994|18983|18997|18986|18997|18986|18994|18982|172
1610469000000|2021-01-12 16:30:00|18998|18985|18996|18984|18998|18987|18995|18983|237
1610469300000|2021-01-12 16:35:00|18995|18985|18997|18985|18998|18987|18995|18984|231
1610469600000|2021-01-12 16:40:00|18996|18986|18989|18977|18997|18986|18988|18977|191
1610469900000|2021-01-12 16:45:00|18988|18976|18989|18977|18989|18978|18983|18972|110
1610470200000|2021-01-12 16:50:00|18988|18978|18993|18981|18993|18982|18987|18975|613
1610470500000|2021-01-12 16:55:00|18992|18982|18997|18986|18998|18987|18992|18980|588
1610470800000|2021-01-12 17:00:00|18998|18987|18997|18986|18998|18987|18996|18985|476
1610471100000|2021-01-12 17:05:00|18998|18985|18978|18965|18998|18986|18976|18964|465
1610471400000|2021-01-12 17:10:00|18977|18966|18965|18954|18978|18966|18965|18954|365
1610471700000|2021-01-12 17:15:00|18964|18953|18966|18955|18969|18957|18955|18944|490
1610472000000|2021-01-12 17:20:00|18965|18954|18968|18956|18968|18957|18963|18952|106
1610472300000|2021-01-12 17:25:00|18969|18957|18982|18970|18983|18971|18966|18955|138
1610472600000|2021-01-12 17:30:00|18981|18971|18975|18963|18982|18971|18971|18959|322
1610472900000|2021-01-12 17:35:00|18974|18964|18974|18962|18975|18964|18971|18960|196
1610473200000|2021-01-12 17:40:00|18975|18963|18976|18965|18978|18966|18972|18960|110
1610473500000|2021-01-12 17:45:00|18977|18964|18975|18964|18978|18967|18971|18960|99
1610473800000|2021-01-12 17:50:00|18976|18965|18977|18965|18978|18967|18974|18962|180
1610474100000|2021-01-12 17:55:00|18978|18966|18972|18960|18978|18966|18971|18960|87
1610474400000|2021-01-12 18:00:00|18971|18959|18980|18968|18980|18968|18967|18956|336
1610474700000|2021-01-12 18:05:00|18981|18969|18972|18960|18981|18970|18971|18960|166
1610475000000|2021-01-12 18:10:00|18971|18961|18970|18959|18974|18963|18966|18955|145
1610475300000|2021-01-12 18:15:00|18971|18958|18969|18957|18972|18960|18965|18954|94
1610475600000|2021-01-12 18:20:00|18968|18958|18960|18948|18969|18958|18958|18946|167
1610475900000|2021-01-12 18:25:00|18961|18949|18967|18955|18967|18955|18959|18948|227
1610476200000|2021-01-12 18:30:00|18966|18956|18965|18953|18967|18956|18958|18946|331
1610476500000|2021-01-12 18:35:00|18964|18954|18965|18953|18967|18956|18961|18950|184
1610476800000|2021-01-12 18:40:00|18964|18954|18971|18960|18973|18962|18964|18952|81
1610477100000|2021-01-12 18:45:00|18972|18961|18966|18955|18972|18961|18965|18954|124
1610477400000|2021-01-12 18:50:00|18965|18954|18967|18956|18968|18957|18964|18952|88
1610477700000|2021-01-12 18:55:00|18968|18955|18965|18954|18969|18957|18964|18953|199
1610478000000|2021-01-12 19:00:00|18964|18953|18966|18954|18967|18956|18962|18951|138
1610478300000|2021-01-12 19:05:00|18965|18953|18958|18946|18965|18953|18956|18945|155
1610478600000|2021-01-12 19:10:00|18957|18947|18958|18946|18959|18948|18957|18946|99
1610478900000|2021-01-12 19:15:00|18957|18947|18965|18954|18966|18955|18957|18947|137
1610479200000|2021-01-12 19:20:00|18966|18955|18961|18949|18967|18956|18958|18947|106
1610479500000|2021-01-12 19:25:00|18960|18950|18958|18947|18961|18950|18958|18947|78
1610479800000|2021-01-12 19:30:00|18957|18946|18960|18949|18966|18954|18957|18946|179
1610480100000|2021-01-12 19:35:00|18959|18948|18955|18943|18959|18948|18953|18941|245
1610480400000|2021-01-12 19:40:00|18954|18944|18957.5|18947.5|18960|18949|18954|18942|217
1610480700000|2021-01-12 19:45:00|18958.5|18948.5|18959|18949|18961.5|18951.5|18955|18945|157
1610481000000|2021-01-12 19:50:00|18958.5|18948.5|18957|18947|18960.5|18950.5|18955.5|18945.5|197
1610481300000|2021-01-12 19:55:00|18957.5|18947.5|18961|18951|18964.5|18954.5|18957|18947|138
1610481600000|2021-01-12 20:00:00|18960.5|18950.5|18960|18950|18961.5|18951.5|18958|18948|98
1610481900000|2021-01-12 20:05:00|18959.5|18949.5|18962.5|18952.5|18965.5|18955.5|18957.5|18947.5|213
1610482200000|2021-01-12 20:10:00|18962|18952|18962|18952|18964.5|18954.5|18960.5|18950.5|101
1610482500000|2021-01-12 20:15:00|18962.5|18952.5|18958|18948|18963.5|18953.5|18957.5|18947.5|132
1610482800000|2021-01-12 20:20:00|18957.5|18947.5|18963|18953|18963.5|18953.5|18957.5|18947.5|130
1610483100000|2021-01-12 20:25:00|18963.5|18953.5|18956.5|18946.5|18963.5|18953.5|18955.5|18945.5|54
1610483400000|2021-01-12 20:30:00|18957|18947|18962|18952|18965|18955|18957|18947|110
1610483700000|2021-01-12 20:35:00|18961|18951|18962|18952|18962.5|18952.5|18958.5|18948.5|77
1610484000000|2021-01-12 20:40:00|18963|18953|18964.5|18954.5|18966.5|18956.5|18962|18952|118
1610484300000|2021-01-12 20:45:00|18963.5|18953.5|18976.5|18966.5|18976.5|18966.5|18961.5|18951.5|351
1610484600000|2021-01-12 20:50:00|18977|18967|18976.5|18966.5|18979.5|18969.5|18972.5|18962.5|203
1610484900000|2021-01-12 20:55:00|18977.5|18967.5|18983.5|18973.5|18987.5|18977.5|18975.5|18965.5|268
1610485200000|2021-01-12 21:00:00|18984|18974|18979.5|18969.5|18984|18974|18979.5|18969.5|22
1610485500000|2021-01-12 21:05:00|18981|18971|18982|18972|18983.5|18973.5|18980.5|18970.5|81
1610485800000|2021-01-12 21:10:00|18981.5|18971.5|18974.5|18964.5|18981.5|18971.5|18974.5|18964.5|59
1610486100000|2021-01-12 21:15:00|18984.2|18960.2|18983.3|18959.3|18984.3|18960.3|18982.1|18958.1|0
1610486400000|2021-01-12 21:20:00|18983.4|18959.4|18980.4|18956.4|18983.4|18959.4|18980.4|18956.4|0
1610486700000|2021-01-12 21:25:00|18981.1|18957.1|18981.4|18957.4|18981.6|18957.6|18979.6|18955.6|0
1610487000000|2021-01-12 21:30:00|18982.9|18958.9|18982.9|18958.9|18990.4|18966.4|18981.9|18957.9|0
1610487300000|2021-01-12 21:35:00|18983.8|18959.8|18990.8|18966.8|18990.8|18966.8|18979.9|18955.9|0
1610487600000|2021-01-12 21:40:00|18991.8|18967.8|18989|18965|18995.5|18971.5|18985.2|18961.2|0
1610487900000|2021-01-12 21:45:00|18989.9|18965.9|18987.1|18963.1|18990.8|18966.8|18986.1|18962.1|0
1610488200000|2021-01-12 21:50:00|18986.1|18962.1|18985.2|18961.2|18988|18964|18984.3|18960.3|0
1610488500000|2021-01-12 21:55:00|18984.3|18960.3|18980.4|18956.4|18984.3|18960.3|18976.8|18952.8|0
1610488800000|2021-01-12 22:00:00|18980.5|18956.5|18981.6|18957.6|18982.6|18958.6|18980.5|18956.5|0
1610489100000|2021-01-12 22:05:00|18981.8|18957.8|18983.8|18959.8|18983.8|18959.8|18981.6|18957.6|0
1610489400000|2021-01-12 22:10:00|18983|18959|18982.6|18958.6|18984.2|18960.2|18982.3|18958.3|0
1610489700000|2021-01-12 22:15:00|18982.4|18958.4|18982.8|18958.8|18984.2|18960.2|18980.3|18956.3|0
1610490000000|2021-01-12 22:20:00|18982.1|18958.1|18979.2|18955.2|18982.1|18958.1|18978.7|18954.7|0
1610490300000|2021-01-12 22:25:00|18979.4|18955.4|18980.8|18956.8|18980.8|18956.8|18979.4|18955.4|0
1610490600000|2021-01-12 22:30:00|18980.7|18956.7|18979.9|18955.9|18981|18957|18979.1|18955.1|0
1610490900000|2021-01-12 22:35:00|18981.2|18957.2|18980.9|18956.9|18982|18958|18980.1|18956.1|0
1610491200000|2021-01-12 22:40:00|18980|18956|18980.7|18956.7|18981|18957|18976.8|18952.8|0
1610491500000|2021-01-12 22:45:00|18980.5|18956.5|18981.2|18957.2|18981.2|18957.2|18978.5|18954.5|0
1610491800000|2021-01-12 22:50:00|18980.9|18956.9|18984.7|18960.7|18985|18961|18980.9|18956.9|0
1610492100000|2021-01-12 22:55:00|18984.6|18960.6|18984.6|18960.6|18985|18961|18982.6|18958.6|0
1610492400000|2021-01-12 23:00:00|18983.7|18959.7|18964.7|18940.7|18986.2|18962.2|18964.2|18940.2|0
1610492700000|2021-01-12 23:05:00|18964.2|18940.2|18970.8|18946.8|18972.2|18948.2|18963.7|18939.7|0
1610493000000|2021-01-12 23:10:00|18972.2|18948.2|18978.5|18954.5|18978.5|18954.5|18971.8|18947.8|0
1610493300000|2021-01-12 23:15:00|18978.9|18954.9|18989.1|18965.1|18990.5|18966.5|18977.5|18953.5|0
1610493600000|2021-01-12 23:20:00|18989.5|18965.5|18987.7|18963.7|18989.5|18965.5|18985.8|18961.8|0
1610493900000|2021-01-12 23:25:00|18988.6|18964.6|18990.9|18966.9|18991.9|18967.9|18985.8|18961.8|0
1610494200000|2021-01-12 23:30:00|18990.4|18966.4|18987.2|18963.2|18990.4|18966.4|18983.4|18959.4|0
1610494500000|2021-01-12 23:35:00|18986.7|18962.7|18985.3|18961.3|18987.2|18963.2|18983.4|18959.4|0
1610494800000|2021-01-12 23:40:00|18984.8|18960.8|18981.1|18957.1|18985.3|18961.3|18980.6|18956.6|0
1610495100000|2021-01-12 23:45:00|18981.5|18957.5|18979.6|18955.6|18988.1|18964.1|18979.1|18955.1|0
1610495400000|2021-01-12 23:50:00|18980|18956|18977.7|18953.7|18981.5|18957.5|18975.8|18951.8|0
1610495700000|2021-01-12 23:55:00|18979.6|18955.6|18986.2|18962.2|18987.1|18963.1|18979.6|18955.6|0
1610496000000|2021-01-13 00:00:00|18987.1|18963.1|18983.9|18959.9|18987.1|18963.1|18982.5|18958.5|0
1610496300000|2021-01-13 00:05:00|18984.4|18960.4|18983.8|18959.8|18986.3|18962.3|18983.5|18959.5|0
1610496600000|2021-01-13 00:10:00|18984.8|18960.8|18987.6|18963.6|18987.6|18963.6|18983.8|18959.8|0
1610496900000|2021-01-13 00:15:00|18986.6|18962.6|18994.2|18970.2|18996.6|18972.6|18985.8|18961.8|0
1610497200000|2021-01-13 00:20:00|18994.6|18970.6|19001.5|18977.5|19002.6|18978.6|18994.4|18970.4|0
1610497500000|2021-01-13 00:25:00|19000.2|18976.2|18993.9|18969.9|19003.7|18979.7|18993.7|18969.7|0
1610497800000|2021-01-13 00:30:00|18994.4|18970.4|18987.8|18963.8|18998.5|18974.5|18987.3|18963.3|0
1610498100000|2021-01-13 00:35:00|18988|18964|18983.6|18959.6|18989.9|18965.9|18982.2|18958.2|0
1610498400000|2021-01-13 00:40:00|18983.3|18959.3|18988|18964|18991.2|18967.2|18981.3|18957.3|0
1610498700000|2021-01-13 00:45:00|18988.5|18964.5|18987.1|18963.1|18992.8|18968.8|18984.5|18960.5|0
1610499000000|2021-01-13 00:50:00|18987.6|18963.6|18984.5|18960.5|18990.7|18966.7|18981.7|18957.7|0
1610499300000|2021-01-13 00:55:00|18984.2|18960.2|18979.5|18955.5|18984.5|18960.5|18975.9|18951.9|0
1610499600000|2021-01-13 01:00:00|18978.2|18968.2|18955.7|18945.7|18979.2|18969.2|18953.2|18943.2|2092
1610499900000|2021-01-13 01:05:00|18955.2|18945.2|18938.2|18928.2|18955.7|18945.7|18929.2|18919.2|1800
1610500200000|2021-01-13 01:10:00|18939.2|18929.2|18951.2|18941.2|18951.2|18941.2|18937.7|18927.7|643
1610500500000|2021-01-13 01:15:00|18953.2|18943.2|18945.7|18935.7|18959.2|18949.2|18942.2|18932.2|1260
1610500800000|2021-01-13 01:20:00|18946.2|18936.2|18968.2|18958.2|18968.2|18958.2|18944.2|18934.2|1330
1610501100000|2021-01-13 01:25:00|18967.7|18957.7|18951.2|18941.2|18974.7|18964.7|18950.2|18940.2|2600
1610501400000|2021-01-13 01:30:00|18951.7|18941.7|19041.2|19031.2|19041.7|19031.7|18911.7|18901.7|22512
1610501700000|2021-01-13 01:35:00|19047.2|19037.2|19031.2|19021.2|19082.2|19072.2|19020.2|19010.2|15007
1610502000000|2021-01-13 01:40:00|19033.2|19023.2|18975.2|18965.2|19033.7|19023.7|18963.7|18953.7|10908
1610502300000|2021-01-13 01:45:00|18976.2|18966.2|18965.2|18955.2|18987.2|18977.2|18936.2|18926.2|9541
1610502600000|2021-01-13 01:50:00|18967.2|18957.2|19002.2|18992.2|19045.2|19035.2|18956.2|18946.2|6010
1610502900000|2021-01-13 01:55:00|19003.2|18993.2|19030.2|19020.2|19040.2|19030.2|18996.2|18986.2|5221
1610503200000|2021-01-13 02:00:00|19028.2|19018.2|19016.2|19006.2|19052.2|19042.2|19000.2|18990.2|5792
1610503500000|2021-01-13 02:05:00|19015.2|19005.2|18975.2|18965.2|19015.2|19005.2|18961.2|18951.2|7825
1610503800000|2021-01-13 02:10:00|18973.2|18963.2|19005.2|18995.2|19007.2|18997.2|18961.2|18951.2|4552
1610504100000|2021-01-13 02:15:00|19003.2|18993.2|18914.2|18904.2|19003.2|18993.2|18911.2|18901.2|5185
1610504400000|2021-01-13 02:20:00|18915.2|18905.2|18823.2|18813.2|18938.2|18928.2|18822.2|18812.2|9655
1610504700000|2021-01-13 02:25:00|18822.2|18812.2|18862.2|18852.2|18872.2|18862.2|18815.2|18805.2|7180
1610505000000|2021-01-13 02:30:00|18864.2|18854.2|18856.2|18846.2|18886.2|18876.2|18845.2|18835.2|6091
1610505300000|2021-01-13 02:35:00|18857.2|18847.2|18865.2|18855.2|18867.2|18857.2|18827.2|18817.2|4007
1610505600000|2021-01-13 02:40:00|18864.2|18854.2|18892.2|18882.2|18897.2|18887.2|18860.2|18850.2|4711
1610505900000|2021-01-13 02:45:00|18891.2|18881.2|18870.2|18860.2|18898.2|18888.2|18864.2|18854.2|4475
1610506200000|2021-01-13 02:50:00|18869.2|18859.2|18843.2|18833.2|18907.2|18897.2|18834.2|18824.2|4222
1610506500000|2021-01-13 02:55:00|18845.2|18835.2|18856.2|18846.2|18856.2|18846.2|18821.2|18811.2|5628
1610506800000|2021-01-13 03:00:00|18855.2|18845.2|18930.2|18920.2|18941.2|18931.2|18835.2|18825.2|7262
1610507100000|2021-01-13 03:05:00|18929.2|18919.2|18938.2|18928.2|18943.2|18933.2|18910.2|18900.2|3621
1610507400000|2021-01-13 03:10:00|18939.2|18929.2|18948.2|18938.2|18949.2|18939.2|18911.2|18901.2|3965
1610507700000|2021-01-13 03:15:00|18949.2|18939.2|18937.2|18927.2|18951.2|18941.2|18909.2|18899.2|3129
1610508000000|2021-01-13 03:20:00|18938.2|18928.2|18858.2|18848.2|18938.2|18928.2|18855.2|18845.2|4367
1610508300000|2021-01-13 03:25:00|18857.2|18847.2|18862.2|18852.2|18870.2|18860.2|18846.2|18836.2|1991
1610508600000|2021-01-13 03:30:00|18861.2|18851.2|18887.2|18877.2|18890.2|18880.2|18861.2|18851.2|1016
1610508900000|2021-01-13 03:35:00|18885.2|18875.2|18870.2|18860.2|18885.2|18875.2|18867.2|18857.2|1131
1610509200000|2021-01-13 03:40:00|18869.2|18859.2|18884.2|18874.2|18888.2|18878.2|18867.2|18857.2|928
1610509500000|2021-01-13 03:45:00|18883.2|18873.2|18878.2|18868.2|18887.2|18877.2|18875.2|18865.2|357
1610509800000|2021-01-13 03:50:00|18877.2|18867.2|18886.2|18876.2|18886.2|18876.2|18876.2|18866.2|443
1610510100000|2021-01-13 03:55:00|18885.2|18875.2|18884.2|18874.2|18886.2|18876.2|18877.2|18867.2|249
1610510400000|2021-01-13 04:00:00|18883.2|18873.2|18873.2|18863.2|18883.2|18873.2|18873.2|18863.2|178
1610510700000|2021-01-13 04:05:00|18875.2|18865.2|18870.2|18860.2|18877.2|18867.2|18870.2|18860.2|151
1610511000000|2021-01-13 04:10:00|18869.2|18859.2|18870.2|18860.2|18872.2|18862.2|18869.2|18859.2|111
1610511300000|2021-01-13 04:15:00|18871.2|18861.2|18875.2|18865.2|18878.2|18868.2|18869.2|18859.2|123
1610511600000|2021-01-13 04:20:00|18874.2|18864.2|18876.2|18866.2|18876.2|18866.2|18873.2|18863.2|93
1610511900000|2021-01-13 04:25:00|18877.2|18867.2|18874.2|18864.2|18878.2|18868.2|18874.2|18864.2|155
1610512200000|2021-01-13 04:30:00|18873.2|18863.2|18867.2|18857.2|18876.2|18866.2|18865.2|18855.2|477
1610512500000|2021-01-13 04:35:00|18868.2|18858.2|18870.2|18860.2|18872.2|18862.2|18864.2|18854.2|273
1610512800000|2021-01-13 04:40:00|18871.2|18861.2|18872.2|18862.2|18874.2|18864.2|18868.2|18858.2|126
1610513100000|2021-01-13 04:45:00|18873.2|18863.2|18871.2|18861.2|18875.2|18865.2|18868.2|18858.2|161
1610513400000|2021-01-13 04:50:00|18872.2|18862.2|18873.2|18863.2|18878.2|18868.2|18868.2|18858.2|175
1610513700000|2021-01-13 04:55:00|18872.2|18862.2|18858.2|18848.2|18874.2|18864.2|18858.2|18848.2|1097
1610514000000|2021-01-13 05:00:00|18860.2|18850.2|18848.2|18838.2|18879.2|18869.2|18845.2|18835.2|4965
1610514300000|2021-01-13 05:05:00|18847.2|18837.2|18896.2|18886.2|18898.2|18888.2|18847.2|18837.2|3726
1610514600000|2021-01-13 05:10:00|18897.2|18887.2|18895.2|18885.2|18924.2|18914.2|18888.2|18878.2|3010
1610514900000|2021-01-13 05:15:00|18896.2|18886.2|18842.2|18832.2|18897.2|18887.2|18835.2|18825.2|3438
1610515200000|2021-01-13 05:20:00|18841.2|18831.2|18845.2|18835.2|18855.2|18845.2|18828.2|18818.2|2874
1610515500000|2021-01-13 05:25:00|18844.2|18834.2|18821.2|18811.2|18847.2|18837.2|18792.2|18782.2|6703
1610515800000|2021-01-13 05:30:00|18820.2|18810.2|18771.2|18761.2|18820.2|18810.2|18740.2|18730.2|6182
1610516100000|2021-01-13 05:35:00|18772.2|18762.2|18753.2|18743.2|18780.2|18770.2|18717.2|18707.2|8529
1610516400000|2021-01-13 05:40:00|18751.2|18741.2|18732.2|18722.2|18783.2|18773.2|18727.2|18717.2|4964
1610516700000|2021-01-13 05:45:00|18733.2|18723.2|18680.2|18670.2|18733.2|18723.2|18678.2|18668.2|6842
1610517000000|2021-01-13 05:50:00|18678.2|18668.2|18731.2|18721.2|18739.2|18729.2|18677.2|18667.2|5417
1610517300000|2021-01-13 05:55:00|18729.2|18719.2|18751.2|18741.2|18758.2|18748.2|18726.2|18716.2|3166
1610517600000|2021-01-13 06:00:00|18749.2|18739.2|18781.2|18771.2|18784.2|18774.2|18718.2|18708.2|4009
1610517900000|2021-01-13 06:05:00|18782.2|18772.2|18793.2|18783.2|18807.2|18797.2|18773.2|18763.2|3841
1610518200000|2021-01-13 06:10:00|18794.2|18784.2|18785.2|18775.2|18815.2|18805.2|18785.2|18775.2|5275
1610518500000|2021-01-13 06:15:00|18784.2|18774.2|18766.2|18756.2|18809.2|18799.2|18764.2|18754.2|4244
1610518800000|2021-01-13 06:20:00|18765.2|18755.2|18796.2|18786.2|18798.2|18788.2|18750.2|18740.2|3478
1610519100000|2021-01-13 06:25:00|18793.2|18783.2|18802.2|18792.2|18818.2|18808.2|18775.2|18765.2|2869
1610519400000|2021-01-13 06:30:00|18803.2|18793.2|18739.2|18729.2|18803.2|18793.2|18739.2|18729.2|3785
1610519700000|2021-01-13 06:35:00|18738.2|18728.2|18765.2|18755.2|18773.2|18763.2|18719.2|18709.2|4961
1610520000000|2021-01-13 06:40:00|18764.2|18754.2|18792.2|18782.2|18800.2|18790.2|18763.2|18753.2|4162
1610520300000|2021-01-13 06:45:00|18794.2|18784.2|18813.2|18803.2|18820.2|18810.2|18783.2|18773.2|3859
1610520600000|2021-01-13 06:50:00|18814.2|18804.2|18831.2|18821.2|18839.2|18829.2|18813.2|18803.2|4871
1610520900000|2021-01-13 06:55:00|18830.2|18820.2|18820.2|18810.2|18835.2|18825.2|18810.2|18800.2|4730
1610521200000|2021-01-13 07:00:00|18819.2|18809.2|18827.2|18817.2|18834.2|18824.2|18818.2|18808.2|2445
1610521500000|2021-01-13 07:05:00|18828.2|18818.2|18840.2|18830.2|18841.2|18831.2|18816.2|18806.2|1536
1610521800000|2021-01-13 07:10:00|18841.2|18831.2|18842.2|18832.2|18848.2|18838.2|18826.2|18816.2|1600
1610522100000|2021-01-13 07:15:00|18841.2|18831.2|18848.2|18838.2|18851.2|18841.2|18841.2|18831.2|585
1610522400000|2021-01-13 07:20:00|18847.2|18837.2|18828.2|18818.2|18850.2|18840.2|18827.2|18817.2|388
1610522700000|2021-01-13 07:25:00|18829.2|18819.2|18831.2|18821.2|18832.2|18822.2|18826.2|18816.2|379
1610523000000|2021-01-13 07:30:00|18830.2|18820.2|18837.2|18827.2|18842.2|18832.2|18830.2|18820.2|507
1610523300000|2021-01-13 07:35:00|18836.2|18826.2|18825.2|18815.2|18837.2|18827.2|18822.2|18812.2|448
1610523600000|2021-01-13 07:40:00|18824.2|18814.2|18821.2|18811.2|18827.2|18817.2|18814.2|18804.2|676
1610523900000|2021-01-13 07:45:00|18820.2|18810.2|18822.2|18812.2|18824.2|18814.2|18813.2|18803.2|432
1610524200000|2021-01-13 07:50:00|18823.2|18813.2|18818.2|18808.2|18823.2|18813.2|18814.2|18804.2|508
1610524500000|2021-01-13 07:55:00|18817.2|18807.2|18810.2|18800.2|18822.2|18812.2|18808.2|18798.2|521
1610524800000|2021-01-13 08:00:00|18811.2|18799.2|18820.2|18809.2|18820.2|18809.2|18805.2|18794.2|735
1610525100000|2021-01-13 08:05:00|18821.2|18808.2|18809.2|18797.2|18821.2|18810.2|18803.2|18791.2|869
1610525400000|2021-01-13 08:10:00|18808.2|18798.2|18819.2|18808.2|18824.2|18813.2|18808.2|18796.2|528
1610525700000|2021-01-13 08:15:00|18820.2|18807.2|18819.2|18807.2|18830.2|18818.2|18815.2|18804.2|847
1610526000000|2021-01-13 08:20:00|18818.2|18806.2|18809.2|18798.2|18821.2|18809.2|18806.2|18795.2|614
1610526300000|2021-01-13 08:25:00|18808.2|18797.2|18804.2|18793.2|18810.2|18799.2|18803.2|18792.2|892
1610526600000|2021-01-13 08:30:00|18807.3|18783.3|18796.4|18772.4|18810.2|18786.2|18789.3|18765.3|0
1610526900000|2021-01-13 08:35:00|18796.2|18772.2|18817|18793|18817|18793|18795.9|18771.9|695
1610527200000|2021-01-13 08:40:00|18814.3|18790.3|18809.9|18785.9|18814.3|18790.3|18804.4|18780.4|0
1610527500000|2021-01-13 08:45:00|18809.5|18785.5|18805.9|18781.9|18815.7|18791.7|18805|18781|0
1610527800000|2021-01-13 08:50:00|18805.5|18781.5|18816.7|18792.7|18816.7|18792.7|18802.4|18778.4|0
1610528100000|2021-01-13 08:55:00|18816.4|18792.4|18807.4|18783.4|18821.1|18797.1|18807.4|18783.4|0
1610528400000|2021-01-13 09:00:00|18807|18783|18811.2|18798.2|18825.2|18812.2|18803.2|18783|535
1610528700000|2021-01-13 09:05:00|18810.2|18799.2|18820.2|18808.2|18823.2|18810.2|18810.2|18798.2|371
1610529000000|2021-01-13 09:10:00|18821.2|18809.2|18820.2|18808.2|18823.2|18811.2|18819.2|18808.2|301
1610529300000|2021-01-13 09:15:00|18819.2|18809.2|18820.2|18808.2|18822.2|18811.2|18817.2|18806.2|559
1610529600000|2021-01-13 09:20:00|18819.2|18809.2|18817.2|18806.2|18820.2|18809.2|18816.2|18804.2|285
1610529900000|2021-01-13 09:25:00|18818.2|18805.2|18814.2|18802.2|18818.2|18806.2|18811.2|18800.2|267
1610530200000|2021-01-13 09:30:00|18813.2|18801.2|18812.2|18800.2|18813.2|18801.2|18810.2|18799.2|110
1610530500000|2021-01-13 09:35:00|18811.2|18801.2|18806.2|18795.2|18811.2|18801.2|18799.2|18787.2|405
1610530800000|2021-01-13 09:40:00|18805.2|18793.2|18808.2|18796.2|18808.2|18797.2|18800.2|18788.2|185
1610531100000|2021-01-13 09:45:00|18807.2|18795.2|18799.2|18787.2|18807.2|18795.2|18798.2|18787.2|112
1610531400000|2021-01-13 09:50:00|18800.2|18788.2|18805.2|18793.2|18805.2|18794.2|18797.2|18786.2|117
1610531700000|2021-01-13 09:55:00|18804.2|18794.2|18803.2|18791.2|18804.2|18794.2|18802.2|18791.2|73
1610532000000|2021-01-13 10:00:00|18802.2|18790.2|18803.2|18791.2|18803.2|18792.2|18801.2|18789.2|38
1610532300000|2021-01-13 10:05:00|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|18803.2|18791.2|9
1610532600000|2021-01-13 10:10:00|18805.2|18793.2|18808.2|18796.2|18809.2|18798.2|18805.2|18793.2|25
1610532900000|2021-01-13 10:15:00|18809.2|18797.2|18806.2|18794.2|18809.2|18798.2|18804.2|18792.2|87
1610533200000|2021-01-13 10:20:00|18805.2|18795.2|18811.2|18799.2|18811.2|18800.2|18805.2|18795.2|70
1610533500000|2021-01-13 10:25:00|18810.2|18798.2|18798.2|18787.2|18810.2|18798.2|18798.2|18787.2|170
1610533800000|2021-01-13 10:30:00|18799.2|18786.2|18787.2|18775.2|18799.2|18786.2|18783.2|18771.2|439
1610534100000|2021-01-13 10:35:00|18786.2|18776.2|18785.2|18773.2|18786.2|18776.2|18782.2|18770.2|124
1610534400000|2021-01-13 10:40:00|18784.2|18774.2|18793.2|18781.2|18793.2|18782.2|18784.2|18772.2|112
1610534700000|2021-01-13 10:45:00|18792.2|18780.2|18793.2|18781.2|18793.2|18781.2|18789.2|18777.2|57
1610535000000|2021-01-13 10:50:00|18794.2|18782.2|18800.2|18788.2|18800.2|18788.2|18793.2|18782.2|87
1610535300000|2021-01-13 10:55:00|18799.2|18787.2|18801.2|18789.2|18803.2|18791.2|18799.2|18787.2|56
1610535600000|2021-01-13 11:00:00|18802.2|18790.2|18797.2|18785.2|18805.2|18794.2|18793.2|18782.2|131
1610535900000|2021-01-13 11:05:00|18798.2|18786.2|18792.2|18780.2|18799.2|18788.2|18790.2|18779.2|564
1610536200000|2021-01-13 11:10:00|18793.2|18781.2|18788.2|18776.2|18795.2|18783.2|18786.2|18775.2|393
1610536500000|2021-01-13 11:15:00|18790.2|18777.2|18795.2|18783.2|18795.2|18783.2|18790.2|18777.2|50
1610536800000|2021-01-13 11:20:00|18797.2|18784.2|18791.2|18779.2|18798.2|18786.2|18787.2|18776.2|70
1610537100000|2021-01-13 11:25:00|18790.2|18778.2|18783.2|18772.2|18791.2|18779.2|18782.2|18771.2|114
1610537400000|2021-01-13 11:30:00|18784.2|18773.2|18784.2|18772.2|18785.2|18773.2|18778.2|18766.2|288
1610537700000|2021-01-13 11:35:00|18783.2|18771.2|18786.2|18774.2|18788.2|18776.2|18782.2|18770.2|39
1610538000000|2021-01-13 11:40:00|18785.2|18775.2|18788.2|18776.2|18788.2|18776.2|18783.2|18771.2|84
1610538300000|2021-01-13 11:45:00|18790.2|18777.2|18787.2|18775.2|18791.2|18780.2|18785.2|18774.2|66
1610538600000|2021-01-13 11:50:00|18786.2|18774.2|18786.2|18774.2|18787.2|18775.2|18784.2|18773.2|11
1610538900000|2021-01-13 11:55:00|18784.2|18773.2|18786.2|18774.2|18787.2|18775.2|18783.2|18772.2|36
1610539200000|2021-01-13 12:00:00|18785.2|18773.2|18789.2|18777.2|18789.2|18777.2|18784.2|18773.2|29
1610539500000|2021-01-13 12:05:00|18788.2|18776.2|18791.2|18779.2|18795.2|18783.2|18787.2|18776.2|123
1610539800000|2021-01-13 12:10:00|18790.2|18778.2|18785.2|18773.2|18793.2|18782.2|18784.2|18773.2|67
1610540100000|2021-01-13 12:15:00|18784.2|18771.2|18787.2|18775.2|18788.2|18777.2|18783.2|18771.2|48
1610540400000|2021-01-13 12:20:00|18786.2|18776.2|18792.2|18780.2|18792.2|18781.2|18786.2|18774.2|26
1610540700000|2021-01-13 12:25:00|18789.2|18781.2|18785.2|18773.2|18790.2|18781.2|18784.2|18772.2|41
1610541000000|2021-01-13 12:30:00|18784.2|18774.2|18781.2|18770.2|18784.2|18774.2|18779.2|18768.2|112
1610541300000|2021-01-13 12:35:00|18782.2|18769.2|18784.2|18772.2|18784.2|18772.2|18779.2|18768.2|126
1610541600000|2021-01-13 12:40:00|18783.2|18771.2|18790.2|18778.2|18790.2|18779.2|18783.2|18771.2|25
1610541900000|2021-01-13 12:45:00|18791.2|18779.2|18784.2|18773.2|18792.2|18781.2|18783.2|18771.2|88
1610542200000|2021-01-13 12:50:00|18785.2|18772.2|18782.2|18770.2|18788.2|18776.2|18780.2|18769.2|51
1610542500000|2021-01-13 12:55:00|18783.2|18771.2|18780.2|18768.2|18785.2|18774.2|18779.2|18768.2|121
1610542800000|2021-01-13 13:00:00|18779.2|18767.2|18783.2|18771.2|18785.2|18774.2|18778.2|18767.2|107
1610543100000|2021-01-13 13:05:00|18782.2|18772.2|18784.2|18772.2|18786.2|18775.2|18782.2|18771.2|24
1610543400000|2021-01-13 13:10:00|18785.2|18773.2|18775.2|18763.2|18788.2|18776.2|18770.2|18758.2|527
1610543700000|2021-01-13 13:15:00|18774.2|18764.2|18781.2|18769.2|18781.2|18769.2|18773.2|18762.2|109
1610544000000|2021-01-13 13:20:00|18780.2|18770.2|18781.2|18769.2|18784.2|18772.2|18780.2|18769.2|77
1610544300000|2021-01-13 13:25:00|18780.2|18768.2|18781.2|18769.2|18781.2|18770.2|18779.2|18768.2|61
1610544600000|2021-01-13 13:30:00|18783.2|18770.2|18780.2|18769.2|18797.2|18786.2|18775.2|18764.2|578
1610544900000|2021-01-13 13:35:00|18779.2|18768.2|18782.2|18770.2|18785.2|18773.2|18774.2|18763.2|255
1610545200000|2021-01-13 13:40:00|18781.2|18771.2|18783.2|18772.2|18785.2|18774.2|18781.2|18770.2|68
1610545500000|2021-01-13 13:45:00|18784.2|18771.2|18779.2|18767.2|18784.2|18773.2|18777.2|18766.2|199
1610545800000|2021-01-13 13:50:00|18780.2|18768.2|18780.2|18769.2|18784.2|18772.2|18778.2|18767.2|76
1610546100000|2021-01-13 13:55:00|18781.2|18770.2|18786.2|18774.2|18787.2|18775.2|18781.2|18770.2|106
1610546400000|2021-01-13 14:00:00|18787.2|18775.2|18789.2|18778.2|18789.2|18778.2|18783.2|18772.2|66
1610546700000|2021-01-13 14:05:00|18790.2|18779.2|18796.2|18784.2|18799.2|18788.2|18790.2|18779.2|93
1610547000000|2021-01-13 14:10:00|18795.2|18783.2|18786.2|18774.2|18796.2|18783.2|18784.2|18773.2|69
1610547300000|2021-01-13 14:15:00|18785.2|18773.2|18785.2|18773.2|18788.2|18776.2|18779.2|18768.2|145
1610547600000|2021-01-13 14:20:00|18784.2|18774.2|18782.2|18770.2|18789.2|18778.2|18782.2|18770.2|99
1610547900000|2021-01-13 14:25:00|18783.2|18771.2|18785.2|18773.2|18787.2|18775.2|18782.2|18770.2|141
1610548200000|2021-01-13 14:30:00|18786.2|18774.2|18781.2|18770.2|18794.2|18783.2|18780.2|18769.2|963
1610548500000|2021-01-13 14:35:00|18782.2|18771.2|18781.2|18769.2|18789.2|18777.2|18779.2|18768.2|388
1610548800000|2021-01-13 14:40:00|18782.2|18770.2|18780.2|18768.2|18786.2|18775.2|18776.2|18765.2|437
1610549100000|2021-01-13 14:45:00|18779.2|18769.2|18794.2|18782.2|18803.2|18791.2|18779.2|18767.2|518
1610549400000|2021-01-13 14:50:00|18795.2|18783.2|18800.2|18788.2|18801.2|18790.2|18792.2|18781.2|391
1610549700000|2021-01-13 14:55:00|18798.2|18789.2|18796.2|18784.2|18801.2|18790.2|18790.2|18779.2|552
1610550000000|2021-01-13 15:00:00|18794.2|18785.2|18785.2|18774.2|18796.2|18785.2|18784.2|18773.2|428
1610550300000|2021-01-13 15:05:00|18784.2|18773.2|18792.2|18780.2|18794.2|18783.2|18784.2|18773.2|240
1610550600000|2021-01-13 15:10:00|18791.2|18781.2|18804.2|18793.2|18805.2|18794.2|18791.2|18781.2|264
1610550900000|2021-01-13 15:15:00|18805.2|18794.2|18809.2|18798.2|18812.2|18801.2|18804.2|18793.2|371
1610551200000|2021-01-13 15:20:00|18810.2|18799.2|18816.2|18804.2|18817.2|18806.2|18805.2|18794.2|277
1610551500000|2021-01-13 15:25:00|18815.2|18805.2|18815.2|18803.2|18818.2|18806.2|18814.2|18802.2|172
1610551800000|2021-01-13 15:30:00|18814.2|18802.2|18814.2|18803.2|18815.2|18804.2|18805.2|18793.2|225
1610552100000|2021-01-13 15:35:00|18815.2|18802.2|18811.2|18800.2|18817.2|18805.2|18802.2|18791.2|299
1610552400000|2021-01-13 15:40:00|18810.2|18799.2|18806.2|18794.2|18813.2|18801.2|18803.2|18791.2|125
1610552700000|2021-01-13 15:45:00|18805.2|18793.2|18810.2|18798.2|18812.2|18801.2|18804.2|18792.2|241
1610553000000|2021-01-13 15:50:00|18809.2|18797.2|18812.2|18801.2|18815.2|18803.2|18807.2|18795.2|146
1610553300000|2021-01-13 15:55:00|18811.2|18800.2|18813.2|18802.2|18817.2|18805.2|18808.2|18797.2|180
1610553600000|2021-01-13 16:00:00|18815.2|18801.2|18804.2|18792.2|18817.2|18805.2|18802.2|18790.2|405
1610553900000|2021-01-13 16:05:00|18805.2|18793.2|18804.2|18793.2|18805.2|18794.2|18802.2|18791.2|69
1610554200000|2021-01-13 16:10:00|18803.2|18792.2|18797.2|18786.2|18804.2|18792.2|18795.2|18784.2|141
1610554500000|2021-01-13 16:15:00|18796.2|18785.2|18797.2|18785.2|18800.2|18788.2|18793.2|18782.2|331
1610554800000|2021-01-13 16:20:00|18796.2|18786.2|18802.2|18790.2|18805.2|18794.2|18796.2|18785.2|190
1610555100000|2021-01-13 16:25:00|18801.2|18791.2|18800.2|18788.2|18804.2|18793.2|18799.2|18787.2|101
1610555400000|2021-01-13 16:30:00|18799.2|18787.2|18797.2|18785.2|18801.2|18789.2|18797.2|18785.2|83
1610555700000|2021-01-13 16:35:00|18796.2|18784.2|18800.2|18788.2|18800.2|18788.2|18793.2|18781.2|125
1610556000000|2021-01-13 16:40:00|18799.2|18787.2|18803.2|18791.2|18805.2|18794.2|18799.2|18787.2|88
1610556300000|2021-01-13 16:45:00|18804.2|18792.2|18800.2|18788.2|18804.2|18792.2|18799.2|18788.2|130
1610556600000|2021-01-13 16:50:00|18799.2|18787.2|18789.2|18778.2|18804.2|18793.2|18789.2|18778.2|578
1610556900000|2021-01-13 16:55:00|18790.2|18779.2|18794.2|18782.2|18796.2|18785.2|18789.2|18778.2|135
1610557200000|2021-01-13 17:00:00|18795.2|18783.2|18805.2|18793.2|18805.2|18794.2|18793.2|18782.2|119
1610557500000|2021-01-13 17:05:00|18804.2|18792.2|18800.2|18788.2|18804.2|18792.2|18799.2|18788.2|14
1610557800000|2021-01-13 17:10:00|18799.2|18787.2|18804.2|18793.2|18804.2|18793.2|18799.2|18787.2|64
1610558100000|2021-01-13 17:15:00|18803.2|18792.2|18798.2|18786.2|18807.2|18796.2|18797.2|18785.2|147
1610558400000|2021-01-13 17:20:00|18799.2|18787.2|18810.2|18798.2|18810.2|18799.2|18799.2|18786.2|126
1610558700000|2021-01-13 17:25:00|18809.2|18799.2|18809.2|18797.2|18814.2|18803.2|18803.2|18792.2|233
1610559000000|2021-01-13 17:30:00|18810.2|18798.2|18800.2|18788.2|18812.2|18801.2|18798.2|18787.2|182
1610559300000|2021-01-13 17:35:00|18799.2|18787.2|18804.2|18792.2|18804.2|18793.2|18794.2|18783.2|121
1610559600000|2021-01-13 17:40:00|18805.2|18793.2|18812.2|18800.2|18812.2|18800.2|18803.2|18792.2|27
1610559900000|2021-01-13 17:45:00|18811.2|18801.2|18812.2|18801.2|18814.2|18803.2|18809.2|18798.2|44
1610560200000|2021-01-13 17:50:00|18811.2|18800.2|18815.2|18803.2|18815.2|18804.2|18809.2|18798.2|52
1610560500000|2021-01-13 17:55:00|18814.2|18804.2|18813.2|18801.2|18817.2|18805.2|18811.2|18799.2|43
1610560800000|2021-01-13 18:00:00|18812.2|18800.2|18809.2|18798.2|18812.2|18800.2|18805.2|18794.2|49
1610561100000|2021-01-13 18:05:00|18810.2|18799.2|18806.2|18794.2|18811.2|18800.2|18801.2|18790.2|111
1610561400000|2021-01-13 18:10:00|18805.2|18793.2|18807.2|18796.2|18808.2|18797.2|18804.2|18793.2|71
1610561700000|2021-01-13 18:15:00|18808.2|18797.2|18811.2|18799.2|18813.2|18802.2|18808.2|18796.2|32
1610562000000|2021-01-13 18:20:00|18810.2|18800.2|18812.2|18800.2|18813.2|18801.2|18810.2|18799.2|17
1610562300000|2021-01-13 18:25:00|18811.2|18801.2|18813.2|18801.2|18813.2|18802.2|18811.2|18800.2|5
1610562600000|2021-01-13 18:30:00|18812.2|18800.2|18811.2|18800.2|18812.2|18800.2|18811.2|18799.2|152
1610562900000|2021-01-13 18:35:00|18812.2|18801.2|18814.2|18802.2|18815.2|18804.2|18812.2|18800.2|49
1610563200000|2021-01-13 18:40:00|18813.2|18801.2|18816.2|18804.2|18816.2|18805.2|18811.2|18800.2|186
1610563500000|2021-01-13 18:45:00|18817.2|18805.2|18814.2|18802.2|18818.2|18807.2|18812.2|18801.2|38
1610563800000|2021-01-13 18:50:00|18815.2|18803.2|18820.2|18808.2|18822.2|18810.2|18811.2|18800.2|263
1610564100000|2021-01-13 18:55:00|18821.2|18809.2|18819.2|18807.2|18823.2|18812.2|18818.2|18807.2|119
1610564400000|2021-01-13 19:00:00|18818.2|18806.2|18820.2|18808.2|18823.2|18812.2|18813.2|18802.2|188
1610564700000|2021-01-13 19:05:00|18819.2|18809.2|18818.2|18806.2|18823.2|18812.2|18815.2|18804.2|35
1610565000000|2021-01-13 19:10:00|18817.2|18805.2|18820.2|18808.2|18820.2|18808.2|18817.2|18805.2|10
1610565300000|2021-01-13 19:15:00|18819.2|18809.2|18821.2|18809.2|18822.2|18810.2|18819.2|18808.2|33
1610565600000|2021-01-13 19:20:00|18820.2|18808.2|18815.2|18803.2|18820.2|18808.2|18813.2|18802.2|54
1610565900000|2021-01-13 19:25:00|18816.2|18804.2|18817.2|18805.2|18818.2|18806.2|18814.2|18803.2|22
1610566200000|2021-01-13 19:30:00|18816.2|18804.2|18819.2|18807.2|18820.2|18809.2|18815.2|18804.2|35
1610566500000|2021-01-13 19:35:00|18820.2|18808.2|18819.2|18807.2|18822.2|18810.2|18819.2|18807.2|39
1610566800000|2021-01-13 19:40:00|18820.2|18808.2|18813.7|18803.7|18820.2|18808.2|18813.7|18802.2|70
1610567100000|2021-01-13 19:45:00|18813.2|18803.2|18812.2|18802.2|18814.2|18804.2|18812.2|18802.2|36
1610567400000|2021-01-13 19:50:00|18812.7|18802.7|18812.2|18802.2|18814.2|18804.2|18810.7|18800.7|55
1610567700000|2021-01-13 19:55:00|18811.7|18801.7|18813.2|18803.2|18814.2|18804.2|18808.7|18798.7|78
1610568000000|2021-01-13 20:00:00|18812.7|18802.7|18811.2|18801.2|18814.2|18804.2|18810.7|18800.7|6
1610568300000|2021-01-13 20:05:00|18811.7|18801.7|18810.7|18800.7|18812.7|18802.7|18810.2|18800.2|21
1610568600000|2021-01-13 20:10:00|18811.2|18801.2|18814.7|18804.7|18815.7|18805.7|18811.2|18801.2|42
1610568900000|2021-01-13 20:15:00|18814.2|18804.2|18813.2|18803.2|18814.7|18804.7|18810.7|18800.7|45
1610569200000|2021-01-13 20:20:00|18812.7|18802.7|18814.2|18804.2|18814.7|18804.7|18808.7|18798.7|103
1610569500000|2021-01-13 20:25:00|18813.7|18803.7|18808.2|18798.2|18813.7|18803.7|18808.2|18798.2|21
1610569800000|2021-01-13 20:30:00|18807.7|18797.7|18806.7|18796.7|18812.2|18802.2|18806.7|18796.7|168
1610570100000|2021-01-13 20:35:00|18807.2|18797.2|18804.7|18794.7|18807.2|18797.2|18803.7|18793.7|47
1610570400000|2021-01-13 20:40:00|18805.2|18795.2|18804.2|18794.2|18806.2|18796.2|18803.7|18793.7|70
1610570700000|2021-01-13 20:45:00|18804.7|18794.7|18804.2|18794.2|18806.2|18796.2|18803.2|18793.2|22
1610571000000|2021-01-13 20:50:00|18804.7|18794.7|18800.7|18790.7|18807.7|18797.7|18799.2|18789.2|148
1610571300000|2021-01-13 20:55:00|18800.2|18790.2|18795.7|18785.7|18801.2|18791.2|18793.7|18783.7|293
1610571600000|2021-01-13 21:00:00|18796.2|18786.2|18798.2|18788.2|18798.7|18788.7|18795.7|18785.7|25
1610571900000|2021-01-13 21:05:00|18797.7|18787.7|18797.7|18787.7|18801.2|18791.2|18796.7|18786.7|67
1610572200000|2021-01-13 21:10:00|18797.2|18787.2|18796.7|18786.7|18797.7|18787.7|18793.7|18783.7|152
1610572500000|2021-01-13 21:15:00|18804.1|18780.1|18802.9|18778.9|18804.6|18780.6|18802.6|18778.6|0
1610572800000|2021-01-13 21:20:00|18802.8|18778.8|18803.1|18779.1|18805|18781|18801.9|18777.9|0
1610573100000|2021-01-13 21:25:00|18802|18778|18803.7|18779.7|18803.7|18779.7|18802|18778|0
1610573400000|2021-01-13 21:30:00|18802.5|18778.5|18810.1|18786.1|18810.1|18786.1|18801.5|18777.5|0
1610573700000|2021-01-13 21:35:00|18809.1|18785.1|18807.2|18783.2|18809.1|18785.1|18806.3|18782.3|0
1610574000000|2021-01-13 21:40:00|18808.1|18784.1|18803.5|18779.5|18808.1|18784.1|18801.7|18777.7|0
1610574300000|2021-01-13 21:45:00|18802.6|18778.6|18808.1|18784.1|18808.1|18784.1|18800.7|18776.7|0
1610574600000|2021-01-13 21:50:00|18807.2|18783.2|18804.9|18780.9|18808.6|18784.6|18804.9|18780.9|0
1610574900000|2021-01-13 21:55:00|18804|18780|18814.6|18790.6|18817.3|18793.3|18804|18780|0
1610575200000|2021-01-13 22:00:00|18815.3|18791.3|18821.3|18797.3|18823.2|18799.2|18814.3|18790.3|0
1610575500000|2021-01-13 22:05:00|18821.6|18797.6|18827.1|18803.1|18827.9|18803.9|18820|18796|0
1610575800000|2021-01-13 22:10:00|18825.3|18801.3|18827.5|18803.5|18829.2|18805.2|18824.5|18800.5|0
1610576100000|2021-01-13 22:15:00|18827.7|18803.7|18828.5|18804.5|18828.5|18804.5|18827.1|18803.1|0
1610576400000|2021-01-13 22:20:00|18833.4|18809.4|18835.2|18811.2|18835.4|18811.4|18833.4|18809.4|0
1610576700000|2021-01-13 22:25:00|18835.5|18811.5|18836|18812|18836.1|18812.1|18834.6|18810.6|0
1610577000000|2021-01-13 22:30:00|18835.7|18811.7|18834.6|18810.6|18836|18812|18833.5|18809.5|0
1610577300000|2021-01-13 22:35:00|18834.7|18810.7|18831.1|18807.1|18834.7|18810.7|18830.5|18806.5|0
1610577600000|2021-01-13 22:40:00|18829.7|18805.7|18830.1|18806.1|18830.8|18806.8|18829.7|18805.7|0
1610577900000|2021-01-13 22:45:00|18830.4|18806.4|18830.5|18806.5|18830.5|18806.5|18830.4|18806.4|0
1610578200000|2021-01-13 22:50:00|18830.3|18806.3|18829.2|18805.2|18830.5|18806.5|18828.9|18804.9|0
1610578500000|2021-01-13 22:55:00|18828.9|18804.9|18831.9|18807.9|18832.8|18808.8|18828.8|18804.8|0
1610578800000|2021-01-13 23:00:00|18829.7|18805.7|18823.7|18799.7|18829.7|18805.7|18821.4|18797.4|0
1610579100000|2021-01-13 23:05:00|18824.2|18800.2|18827.8|18803.8|18827.8|18803.8|18823.2|18799.2|0
1610579400000|2021-01-13 23:10:00|18828.7|18804.7|18832.5|18808.5|18837.1|18813.1|18827.8|18803.8|0
1610579700000|2021-01-13 23:15:00|18831.5|18807.5|18830.6|18806.6|18832.5|18808.5|18830.1|18806.1|0
1610580000000|2021-01-13 23:20:00|18829.7|18805.7|18828.3|18804.3|18831|18807|18827.8|18803.8|0
1610580300000|2021-01-13 23:25:00|18828.7|18804.7|18826|18802|18830.6|18806.6|18826|18802|0
1610580600000|2021-01-13 23:30:00|18826.4|18802.4|18826.7|18802.7|18828.1|18804.1|18824.4|18800.4|0
1610580900000|2021-01-13 23:35:00|18826.3|18802.3|18827.7|18803.7|18830.9|18806.9|18826.3|18802.3|0
1610581200000|2021-01-13 23:40:00|18827.2|18803.2|18827.2|18803.2|18829.1|18805.1|18820.7|18796.7|0
1610581500000|2021-01-13 23:45:00|18826.3|18802.3|18820.2|18796.2|18827.2|18803.2|18820.2|18796.2|0
1610581800000|2021-01-13 23:50:00|18819.7|18795.7|18820.2|18796.2|18824.9|18800.9|18819.7|18795.7|0
1610582100000|2021-01-13 23:55:00|18820.7|18796.7|18820.7|18796.7|18822.5|18798.5|18819.7|18795.7|0
1610582400000|2021-01-14 00:00:00|18820.2|18796.2|18826|18802|18828.4|18804.4|18816.1|18792.1|0
1610582700000|2021-01-14 00:05:00|18825.6|18801.6|18831.1|18807.1|18832.1|18808.1|18821.9|18797.9|0
1610583000000|2021-01-14 00:10:00|18832.1|18808.1|18829.8|18805.8|18835.3|18811.3|18828.9|18804.9|0
1610583300000|2021-01-14 00:15:00|18829.3|18805.3|18851.2|18827.2|18851.2|18827.2|18829.3|18805.3|0
1610583600000|2021-01-14 00:20:00|18849.9|18825.9|18845|18821|18850.9|18826.9|18841|18817|0
1610583900000|2021-01-14 00:25:00|18845.5|18821.5|18845.7|18821.7|18849.5|18825.5|18842.6|18818.6|0
1610584200000|2021-01-14 00:30:00|18846.2|18822.2|18843.4|18819.4|18849.5|18825.5|18842.4|18818.4|0
1610584500000|2021-01-14 00:35:00|18842.9|18818.9|18846|18822|18846|18822|18838.4|18814.4|0
1610584800000|2021-01-14 00:40:00|18846.2|18822.2|18850|18826|18853.1|18829.1|18846.2|18822.2|0
1610585100000|2021-01-14 00:45:00|18850.5|18826.5|18839.4|18815.4|18853.1|18829.1|18838.9|18814.9|0
1610585400000|2021-01-14 00:50:00|18838.9|18814.9|18830|18806|18842.4|18818.4|18829.6|18805.6|0
1610585700000|2021-01-14 00:55:00|18829.6|18805.6|18823.9|18799.9|18830|18806|18823|18799|0
1610586000000|2021-01-14 01:00:00|18805.2|18795.2|18821.7|18811.7|18825.7|18815.7|18804.7|18794.7|1585
1610586300000|2021-01-14 01:05:00|18821.2|18811.2|18823.7|18813.7|18830.2|18820.2|18819.7|18809.7|1049
1610586600000|2021-01-14 01:10:00|18824.2|18814.2|18831.2|18821.2|18832.7|18822.7|18822.7|18812.7|1044
1610586900000|2021-01-14 01:15:00|18831.7|18821.7|18817.2|18807.2|18837.7|18827.7|18817.2|18807.2|1675
1610587200000|2021-01-14 01:20:00|18817.7|18807.7|18795.2|18785.2|18819.7|18809.7|18793.2|18783.2|1498
1610587500000|2021-01-14 01:25:00|18794.7|18784.7|18792.7|18782.7|18794.7|18784.7|18775.7|18765.7|2342
1610587800000|2021-01-14 01:30:00|18792.2|18782.2|18725.2|18715.2|18792.2|18782.2|18716.7|18706.7|16649
1610588100000|2021-01-14 01:35:00|18723.2|18713.2|18698.2|18688.2|18759.2|18749.2|18696.7|18686.7|13718
1610588400000|2021-01-14 01:40:00|18695.7|18685.7|18665.2|18655.2|18715.2|18705.2|18645.7|18635.7|10862
1610588700000|2021-01-14 01:45:00|18666.2|18656.2|18637|18627|18691.2|18681.2|18632|18622|9694
1610589000000|2021-01-14 01:50:00|18638|18628|18620|18610|18652|18642|18608|18598|10669
1610589300000|2021-01-14 01:55:00|18621|18611|18703|18693|18708|18698|18618|18608|9617
1610589600000|2021-01-14 02:00:00|18704|18694|18627|18617|18704|18694|18625|18615|8506
1610589900000|2021-01-14 02:05:00|18628|18618|18562|18552|18636|18626|18557|18547|10849
1610590200000|2021-01-14 02:10:00|18560|18550|18563|18553|18581|18571|18532|18522|12291
1610590500000|2021-01-14 02:15:00|18562|18552|18585|18575|18586|18576|18547|18537|5421
1610590800000|2021-01-14 02:20:00|18586|18576|18610|18600|18620|18610|18577|18567|7589
1610591100000|2021-01-14 02:25:00|18612|18602|18594|18584|18629|18619|18588|18578|6344
1610591400000|2021-01-14 02:30:00|18592|18582|18633|18623|18636|18626|18590|18580|8922
1610591700000|2021-01-14 02:35:00|18628|18618|18618|18608|18633|18623|18589|18579|5646
1610592000000|2021-01-14 02:40:00|18620|18610|18634|18624|18639|18629|18606|18596|6366
1610592300000|2021-01-14 02:45:00|18635|18625|18584|18574|18636|18626|18582|18572|4683
1610592600000|2021-01-14 02:50:00|18585|18575|18626|18616|18627|18617|18576|18566|2895
1610592900000|2021-01-14 02:55:00|18627|18617|18618|18608|18629|18619|18581|18571|4740
1610593200000|2021-01-14 03:00:00|18619|18609|18586|18576|18632|18622|18581|18571|3782
1610593500000|2021-01-14 03:05:00|18587|18577|18524|18514|18596|18586|18524|18514|7315
1610593800000|2021-01-14 03:10:00|18525|18515|18523|18513|18557|18547|18512|18502|6684
1610594100000|2021-01-14 03:15:00|18524|18514|18574|18564|18587|18577|18506|18496|5751
1610594400000|2021-01-14 03:20:00|18575|18565|18550|18540|18601|18591|18543|18533|5260
1610594700000|2021-01-14 03:25:00|18546|18536|18523|18513|18565|18555|18522|18512|3350
1610595000000|2021-01-14 03:30:00|18522|18512|18516|18506|18530|18520|18512|18502|1609
1610595300000|2021-01-14 03:35:00|18512|18502|18530|18520|18530|18520|18507|18497|538
1610595600000|2021-01-14 03:40:00|18528|18518|18537|18527|18537|18527|18525|18515|536
1610595900000|2021-01-14 03:45:00|18536|18526|18529|18519|18537|18527|18520|18510|728
1610596200000|2021-01-14 03:50:00|18530|18520|18541|18531|18545|18535|18530|18520|509
1610596500000|2021-01-14 03:55:00|18542|18532|18526|18516|18542|18532|18522|18512|733
1610596800000|2021-01-14 04:00:00|18527|18517|18537|18527|18540|18530|18524|18514|217
1610597100000|2021-01-14 04:05:00|18536|18526|18534|18524|18540|18530|18534|18524|279
1610597400000|2021-01-14 04:10:00|18536|18526|18532|18522|18536|18526|18527|18517|190
1610597700000|2021-01-14 04:15:00|18531|18521|18534|18524|18537|18527|18531|18521|97
1610598000000|2021-01-14 04:20:00|18533|18523|18537|18527|18537|18527|18532|18522|56
1610598300000|2021-01-14 04:25:00|18535|18525|18534|18524|18536|18526|18532|18522|77
1610598600000|2021-01-14 04:30:00|18536|18526|18536|18526|18536|18526|18532|18522|90
1610598900000|2021-01-14 04:35:00|18533|18523|18535|18525|18538|18528|18533|18523|119
1610599200000|2021-01-14 04:40:00|18536|18526|18548|18538|18550|18540|18534|18524|1259
1610599500000|2021-01-14 04:45:00|18550|18540|18540|18530|18550|18540|18539|18529|441
1610599800000|2021-01-14 04:50:00|18538|18528|18541|18531|18541|18531|18537|18527|165
1610600100000|2021-01-14 04:55:00|18543|18533|18543|18533|18546|18536|18541|18531|430
1610600400000|2021-01-14 05:00:00|18541|18531|18504|18494|18544|18534|18497|18487|7910
1610600700000|2021-01-14 05:05:00|18505|18495|18525|18515|18538|18528|18499|18489|4999
1610601000000|2021-01-14 05:10:00|18524|18514|18506|18496|18524|18514|18471|18461|5984
1610601300000|2021-01-14 05:15:00|18505|18495|18469|18459|18506|18496|18458|18448|5938
1610601600000|2021-01-14 05:20:00|18470|18460|18463|18453|18500|18490|18461|18451|3093
1610601900000|2021-01-14 05:25:00|18462|18452|18468|18458|18473|18463|18443|18433|4195
1610602200000|2021-01-14 05:30:00|18465|18455|18470|18460|18494|18484|18448|18438|3866
1610602500000|2021-01-14 05:35:00|18473|18463|18501|18491|18509|18499|18470|18460|2990
1610602800000|2021-01-14 05:40:00|18502|18492|18465|18455|18502|18492|18463|18453|2975
1610603100000|2021-01-14 05:45:00|18466|18456|18534|18524|18536|18526|18459|18449|5353
1610603400000|2021-01-14 05:50:00|18533|18523|18549|18539|18561|18551|18523|18513|3913
1610603700000|2021-01-14 05:55:00|18548|18538|18530|18520|18565|18555|18530|18520|2586
1610604000000|2021-01-14 06:00:00|18529|18519|18527|18517|18566|18556|18526|18516|2783
1610604300000|2021-01-14 06:05:00|18528|18518|18516|18506|18539|18529|18507|18497|2348
1610604600000|2021-01-14 06:10:00|18517|18507|18492|18482|18534|18524|18491|18481|2222
1610604900000|2021-01-14 06:15:00|18494|18484|18503|18493|18511|18501|18481|18471|3344
1610605200000|2021-01-14 06:20:00|18502|18492|18429|18419|18508|18498|18421|18411|6151
1610605500000|2021-01-14 06:25:00|18430|18420|18388|18378|18437|18427|18388|18378|7150
1610605800000|2021-01-14 06:30:00|18387|18377|18415|18405|18441|18431|18386|18376|4135
1610606100000|2021-01-14 06:35:00|18414|18404|18445|18435|18461|18451|18414|18404|3437
1610606400000|2021-01-14 06:40:00|18447|18437|18406|18396|18447|18437|18395|18385|4778
1610606700000|2021-01-14 06:45:00|18407|18397|18419|18409|18429|18419|18407|18397|5236
1610607000000|2021-01-14 06:50:00|18418|18408|18419|18409|18439|18429|18418|18408|6314
1610607300000|2021-01-14 06:55:00|18418|18408|18424|18414|18433|18423|18412|18402|6321
1610607600000|2021-01-14 07:00:00|18425|18415|18416|18406|18432|18422|18408|18398|2139
1610607900000|2021-01-14 07:05:00|18417|18407|18431|18421|18433|18423|18417|18407|982
1610608200000|2021-01-14 07:10:00|18432|18422|18447|18437|18450|18440|18428|18418|1198
1610608500000|2021-01-14 07:15:00|18448|18438|18440|18430|18448|18438|18437|18427|996
1610608800000|2021-01-14 07:20:00|18439|18429|18445|18435|18448|18438|18437|18427|352
1610609100000|2021-01-14 07:25:00|18446|18436|18448|18438|18448|18438|18441|18431|614
1610609400000|2021-01-14 07:30:00|18449|18439|18441|18431|18450|18440|18436|18426|445
1610609700000|2021-01-14 07:35:00|18440|18430|18443|18433|18444|18434|18430|18420|283
1610610000000|2021-01-14 07:40:00|18444|18434|18446|18436|18451|18441|18438|18428|692
1610610300000|2021-01-14 07:45:00|18447|18437|18452|18442|18458|18448|18446|18436|498
1610610600000|2021-01-14 07:50:00|18453|18443|18449|18439|18457|18447|18445|18435|769
1610610900000|2021-01-14 07:55:00|18450|18440|18449|18439|18461|18451|18449|18439|923
1610611200000|2021-01-14 08:00:00|18451|18438|18446|18434|18456|18444|18441|18430|868
1610611500000|2021-01-14 08:05:00|18445|18433|18452|18441|18452|18441|18437|18426|711
1610611800000|2021-01-14 08:10:00|18453|18442|18446|18434|18455|18443|18444|18433|879
1610612100000|2021-01-14 08:15:00|18445|18433|18444|18433|18446|18435|18436|18424|1824
1610612400000|2021-01-14 08:20:00|18445|18432|18440|18428|18453|18442|18440|18428|1714
1610612700000|2021-01-14 08:25:00|18441|18429|18453|18442|18455|18444|18437|18425|2187
1610613000000|2021-01-14 08:30:00|18456.3|18432.3|18447.5|18423.5|18456.6|18432.6|18443.4|18419.4|0
1610613300000|2021-01-14 08:35:00|18447.7|18423.7|18463.8|18439.8|18466.3|18442.3|18447.5|18423.5|3732
1610613600000|2021-01-14 08:40:00|18463.9|18439.9|18470.9|18446.9|18475.2|18451.2|18461.1|18437.1|0
1610613900000|2021-01-14 08:45:00|18471.3|18447.3|18472|18448|18478|18454|18465.9|18441.9|0
1610614200000|2021-01-14 08:50:00|18472.5|18448.5|18475.6|18451.6|18478.6|18454.6|18472|18448|0
1610614500000|2021-01-14 08:55:00|18475.1|18451.1|18471.8|18447.8|18484.1|18460.1|18469|18445|0
1610614800000|2021-01-14 09:00:00|18459|18449|18466|18455|18468|18456|18458|18445|461
1610615100000|2021-01-14 09:05:00|18467|18454|18468|18456|18469|18457|18465|18453|176
1610615400000|2021-01-14 09:10:00|18469|18457|18465|18453|18474|18462|18464|18452|367
1610615700000|2021-01-14 09:15:00|18464|18454|18466|18454|18470|18459|18463|18452|259
1610616000000|2021-01-14 09:20:00|18467|18455|18470|18458|18470|18459|18466|18454|74
1610616300000|2021-01-14 09:25:00|18472|18459|18469|18457|18475|18463|18467|18456|198
1610616600000|2021-01-14 09:30:00|18468|18456|18478|18466|18478|18466|18467|18455|229
1610616900000|2021-01-14 09:35:00|18479|18467|18479|18468|18482|18470|18476|18465|263
1610617200000|2021-01-14 09:40:00|18480|18467|18483|18471|18486|18474|18480|18467|255
1610617500000|2021-01-14 09:45:00|18482|18470|18486|18474|18486|18474|18479|18468|169
1610617800000|2021-01-14 09:50:00|18487|18476|18491|18479|18491|18479|18484|18473|281
1610618100000|2021-01-14 09:55:00|18490|18478|18489|18477|18490|18478|18486|18475|217
1610618400000|2021-01-14 10:00:00|18487|18476|18482|18470|18488|18476|18479|18468|230
1610618700000|2021-01-14 10:05:00|18481|18469|18481|18469|18483|18471|18479|18468|79
1610619000000|2021-01-14 10:10:00|18480|18468|18481|18470|18482|18471|18479|18468|55
1610619300000|2021-01-14 10:15:00|18480|18469|18481|18470|18481|18470|18479|18467|120
1610619600000|2021-01-14 10:20:00|18480|18469|18478|18466|18481|18470|18477|18466|60
1610619900000|2021-01-14 10:25:00|18477|18467|18474|18463|18478|18467|18473|18462|102
1610620200000|2021-01-14 10:30:00|18473|18462|18477|18465|18477|18466|18472|18461|99
1610620500000|2021-01-14 10:35:00|18476|18464|18470|18458|18478|18466|18468|18457|393
1610620800000|2021-01-14 10:40:00|18471|18459|18474|18462|18474|18463|18470|18459|88
1610621100000|2021-01-14 10:45:00|18473|18463|18473|18462|18474|18463|18471|18459|85
1610621400000|2021-01-14 10:50:00|18472|18461|18473|18461|18474|18463|18469|18458|83
1610621700000|2021-01-14 10:55:00|18472|18462|18477|18465|18477|18466|18470|18458|85
1610622000000|2021-01-14 11:00:00|18478|18466|18482|18470|18482|18471|18475|18464|163
1610622300000|2021-01-14 11:05:00|18483|18471|18480|18468|18483|18472|18477|18466|225
1610622600000|2021-01-14 11:10:00|18479|18467|18478|18466|18481|18469|18475|18464|214
1610622900000|2021-01-14 11:15:00|18479|18467|18482|18470|18482|18470|18478|18466|134
1610623200000|2021-01-14 11:20:00|18481|18472|18480|18468|18485|18473|18479|18468|185
1610623500000|2021-01-14 11:25:00|18481|18469|18479|18467|18481|18469|18477|18465|108
1610623800000|2021-01-14 11:30:00|18478|18468|18482|18470|18483|18472|18478|18468|104
1610624100000|2021-01-14 11:35:00|18483|18471|18485|18473|18485|18474|18482|18471|123
1610624400000|2021-01-14 11:40:00|18484|18471|18487|18475|18487|18476|18481|18469|249
1610624700000|2021-01-14 11:45:00|18486|18474|18488|18476|18488|18476|18484|18472|57
1610625000000|2021-01-14 11:50:00|18490|18478|18487|18476|18490|18478|18485|18474|173
1610625300000|2021-01-14 11:55:00|18488|18477|18490|18479|18494|18483|18488|18477|282
1610625600000|2021-01-14 12:00:00|18491|18478|18487|18475|18492|18480|18486|18475|188
1610625900000|2021-01-14 12:05:00|18488|18476|18490|18478|18493|18481|18488|18476|102
1610626200000|2021-01-14 12:10:00|18491|18479|18494|18482|18494|18482|18490|18478|115
1610626500000|2021-01-14 12:15:00|18493|18483|18499|18487|18500|18488|18493|18483|250
1610626800000|2021-01-14 12:20:00|18498|18486|18496|18484|18500|18489|18495|18484|95
1610627100000|2021-01-14 12:25:00|18495|18483|18498|18486|18499|18488|18493|18482|133
1610627400000|2021-01-14 12:30:00|18497|18484|18495|18483|18497|18485|18494|18482|103
1610627700000|2021-01-14 12:35:00|18494|18484|18495|18483|18496|18485|18493|18482|186
1610628000000|2021-01-14 12:40:00|18494|18482|18493|18481|18496|18485|18490|18479|203
1610628300000|2021-01-14 12:45:00|18492|18480|18494|18482|18495|18483|18492|18480|73
1610628600000|2021-01-14 12:50:00|18495|18483|18494|18482|18496|18484|18491|18480|150
1610628900000|2021-01-14 12:55:00|18493|18483|18500|18488|18500|18489|18493|18482|206
1610629200000|2021-01-14 13:00:00|18499|18489|18491|18480|18500|18489|18491|18480|237
1610629500000|2021-01-14 13:05:00|18492|18481|18499|18487|18500|18489|18490|18479|417
1610629800000|2021-01-14 13:10:00|18500|18488|18499|18487|18501|18490|18496|18485|350
1610630100000|2021-01-14 13:15:00|18498|18486|18498|18486|18499|18487|18494|18483|222
1610630400000|2021-01-14 13:20:00|18497|18485|18502|18490|18503|18492|18496|18484|208
1610630700000|2021-01-14 13:25:00|18501|18491|18500|18488|18503|18492|18494|18483|321
1610631000000|2021-01-14 13:30:00|18499|18489|18501|18490|18503|18492|18498|18486|299
1610631300000|2021-01-14 13:35:00|18500|18489|18507|18495|18508|18496|18499|18487|629
1610631600000|2021-01-14 13:40:00|18506|18496|18508|18496|18508|18496|18502|18491|243
1610631900000|2021-01-14 13:45:00|18507|18497|18514|18503|18517|18506|18505|18493|1046
1610632200000|2021-01-14 13:50:00|18515|18504|18517|18506|18517|18506|18510|18499|473
1610632500000|2021-01-14 13:55:00|18516|18505|18508|18496|18518|18507|18506|18494|476
1610632800000|2021-01-14 14:00:00|18509|18497|18518|18507|18519|18508|18508|18497|395
1610633100000|2021-01-14 14:05:00|18519|18506|18519|18508|18520|18509|18515|18504|211
1610633400000|2021-01-14 14:10:00|18520|18509|18521|18510|18524|18513|18517|18506|505
1610633700000|2021-01-14 14:15:00|18522|18509|18520|18508|18523|18511|18517|18505|389
1610634000000|2021-01-14 14:20:00|18519|18509|18524|18513|18524|18513|18518|18507|270
1610634300000|2021-01-14 14:25:00|18525|18514|18529|18517|18530|18519|18522|18510|707
1610634600000|2021-01-14 14:30:00|18528|18518|18516|18504|18529|18518|18510|18499|620
1610634900000|2021-01-14 14:35:00|18515|18505|18524|18513|18527|18515|18513|18501|423
1610635200000|2021-01-14 14:40:00|18525|18514|18522|18510|18529|18517|18516|18505|503
1610635500000|2021-01-14 14:45:00|18521|18509|18523|18512|18526|18514|18511|18499|482
1610635800000|2021-01-14 14:50:00|18524|18513|18522|18510|18525|18514|18511|18500|327
1610636100000|2021-01-14 14:55:00|18521|18511|18524|18513|18528|18517|18521|18510|416
1610636400000|2021-01-14 15:00:00|18523|18512|18529|18517|18530|18519|18518|18507|376
1610636700000|2021-01-14 15:05:00|18528|18518|18531|18519|18533|18522|18527|18515|555
1610637000000|2021-01-14 15:10:00|18532|18520|18527|18515|18532|18521|18524|18513|333
1610637300000|2021-01-14 15:15:00|18526|18516|18535|18524|18538|18525|18526|18514|675
1610637600000|2021-01-14 15:20:00|18536|18525|18544|18532|18545|18534|18535|18524|1004
1610637900000|2021-01-14 15:25:00|18543|18531|18545|18533|18548|18537|18540|18528|537
1610638200000|2021-01-14 15:30:00|18544|18534|18541|18530|18546|18534|18538|18527|450
1610638500000|2021-01-14 15:35:00|18542|18531|18539|18527|18543|18531|18529|18517|601
1610638800000|2021-01-14 15:40:00|18538|18528|18537|18526|18540|18529|18534|18523|314
1610639100000|2021-01-14 15:45:00|18538|18527|18540|18528|18541|18529|18534|18523|387
1610639400000|2021-01-14 15:50:00|18539|18529|18543|18532|18545|18533|18537|18526|366
1610639700000|2021-01-14 15:55:00|18544|18531|18539|18528|18544|18531|18534|18523|313
1610640000000|2021-01-14 16:00:00|18540|18529|18534|18523|18543|18532|18534|18523|334
1610640300000|2021-01-14 16:05:00|18536|18524|18539|18528|18540|18529|18535|18524|301
1610640600000|2021-01-14 16:10:00|18540|18527|18545|18534|18547|18536|18539|18527|412
1610640900000|2021-01-14 16:15:00|18544|18533|18543|18532|18546|18535|18537|18526|431
1610641200000|2021-01-14 16:20:00|18544|18533|18546|18534|18548|18537|18542|18531|266
1610641500000|2021-01-14 16:25:00|18547|18535|18549|18537|18550|18538|18545|18534|276
1610641800000|2021-01-14 16:30:00|18550|18538|18549|18538|18550|18539|18545|18534|197
1610642100000|2021-01-14 16:35:00|18548|18536|18546|18534|18551|18539|18543|18532|239
1610642400000|2021-01-14 16:40:00|18547|18535|18548|18536|18550|18538|18545|18534|188
1610642700000|2021-01-14 16:45:00|18547|18537|18550|18539|18553|18541|18547|18536|241
1610643000000|2021-01-14 16:50:00|18549|18537|18550|18539|18554|18543|18549|18537|147
1610643300000|2021-01-14 16:55:00|18552|18540|18559|18548|18559|18548|18551|18540|239
1610643600000|2021-01-14 17:00:00|18558|18547|18562|18550|18563|18552|18557|18545|390
1610643900000|2021-01-14 17:05:00|18563|18551|18560|18549|18563|18552|18559|18547|150
1610644200000|2021-01-14 17:10:00|18561|18547|18560|18548|18561|18549|18556|18545|147
1610644500000|2021-01-14 17:15:00|18559|18547|18561|18550|18563|18552|18559|18547|157
1610644800000|2021-01-14 17:20:00|18563|18551|18558|18546|18564|18552|18556|18545|222
1610645100000|2021-01-14 17:25:00|18559|18547|18556|18545|18560|18548|18555|18544|78
1610645400000|2021-01-14 17:30:00|18557|18544|18554|18543|18559|18547|18554|18543|59
1610645700000|2021-01-14 17:35:00|18553|18542|18551|18540|18555|18544|18550|18538|114
1610646000000|2021-01-14 17:40:00|18550|18539|18536|18524|18551|18540|18534|18523|424
1610646300000|2021-01-14 17:45:00|18535|18523|18538|18526|18540|18529|18529|18517|417
1610646600000|2021-01-14 17:50:00|18539|18527|18547|18535|18551|18540|18539|18526|195
1610646900000|2021-01-14 17:55:00|18546|18536|18539|18528|18549|18538|18539|18528|288
1610647200000|2021-01-14 18:00:00|18540|18527|18538|18526|18542|18531|18536|18525|115
1610647500000|2021-01-14 18:05:00|18537|18527|18536|18524|18540|18528|18533|18522|120
1610647800000|2021-01-14 18:10:00|18535|18523|18533|18521|18537|18525|18532|18520|125
1610648100000|2021-01-14 18:15:00|18532|18520|18532|18520|18534|18523|18528|18517|181
1610648400000|2021-01-14 18:20:00|18531|18519|18534|18522|18537|18526|18528|18517|223
1610648700000|2021-01-14 18:25:00|18535|18523|18521|18510|18535|18523|18520|18509|253
1610649000000|2021-01-14 18:30:00|18520|18509|18530|18518|18530|18518|18519|18508|232
1610649300000|2021-01-14 18:35:00|18531|18519|18532|18520|18535|18524|18528|18517|148
1610649600000|2021-01-14 18:40:00|18533|18521|18532|18520|18536|18524|18531|18519|126
1610649900000|2021-01-14 18:45:00|18533|18521|18529|18517|18533|18521|18526|18515|151
1610650200000|2021-01-14 18:50:00|18530|18518|18526|18515|18532|18520|18526|18515|222
1610650500000|2021-01-14 18:55:00|18528|18516|18527|18515|18530|18519|18525|18514|82
1610650800000|2021-01-14 19:00:00|18526|18516|18533|18521|18533|18521|18525|18514|77
1610651100000|2021-01-14 19:05:00|18534|18522|18538|18526|18538|18526|18531|18520|126
1610651400000|2021-01-14 19:10:00|18539|18527|18536|18524|18539|18528|18534|18523|115
1610651700000|2021-01-14 19:15:00|18535|18525|18534|18522|18536|18525|18533|18522|35
1610652000000|2021-01-14 19:20:00|18533|18523|18532|18520|18534|18523|18530|18519|119
1610652300000|2021-01-14 19:25:00|18531|18519|18535|18523|18535|18523|18529|18518|48
1610652600000|2021-01-14 19:30:00|18534|18522|18533|18522|18535|18523|18531|18520|26
1610652900000|2021-01-14 19:35:00|18532|18521|18530|18519|18535|18523|18530|18519|40
1610653200000|2021-01-14 19:40:00|18529|18518|18529|18519|18531|18520|18529|18517|65
1610653500000|2021-01-14 19:45:00|18529.5|18519.5|18526.5|18516.5|18529.5|18519.5|18526.5|18516.5|55
1610653800000|2021-01-14 19:50:00|18527|18517|18522.5|18512.5|18528|18518|18520.5|18510.5|123
1610654100000|2021-01-14 19:55:00|18521.5|18511.5|18525|18515|18527|18517|18517.5|18507.5|145
1610654400000|2021-01-14 20:00:00|18525.5|18515.5|18527|18517|18528.5|18518.5|18525|18515|43
1610654700000|2021-01-14 20:05:00|18526|18516|18524|18514|18526|18516|18522.5|18512.5|30
1610655000000|2021-01-14 20:10:00|18523.5|18513.5|18522.5|18512.5|18526|18516|18520.5|18510.5|115
1610655300000|2021-01-14 20:15:00|18522|18512|18509.5|18499.5|18523.5|18513.5|18509.5|18499.5|275
1610655600000|2021-01-14 20:20:00|18509|18499|18519.5|18509.5|18522.5|18512.5|18509|18499|301
1610655900000|2021-01-14 20:25:00|18519|18509|18520|18510|18520.5|18510.5|18516|18506|167
1610656200000|2021-01-14 20:30:00|18519.5|18509.5|18521.5|18511.5|18523|18513|18517|18507|87
1610656500000|2021-01-14 20:35:00|18521|18511|18513.5|18503.5|18522.5|18512.5|18513.5|18503.5|260
1610656800000|2021-01-14 20:40:00|18514|18504|18515|18505|18515.5|18505.5|18512.5|18502.5|92
1610657100000|2021-01-14 20:45:00|18514.5|18504.5|18508.5|18498.5|18515.5|18505.5|18507.5|18497.5|137
1610657400000|2021-01-14 20:50:00|18508|18498|18504.5|18494.5|18509.5|18499.5|18504.5|18494.5|183
1610657700000|2021-01-14 20:55:00|18504|18494|18495.5|18485.5|18505|18495|18495.5|18485.5|370
1610658000000|2021-01-14 21:00:00|18496.5|18486.5|18499.5|18489.5|18500.5|18490.5|18496.5|18486.5|41
1610658300000|2021-01-14 21:05:00|18496.5|18486.5|18499|18489|18499.5|18489.5|18496.5|18486.5|57
1610658600000|2021-01-14 21:10:00|18499.5|18489.5|18504.5|18494.5|18505.5|18495.5|18497.5|18487.5|65
1610658900000|2021-01-14 21:15:00|18512.1|18488.1|18515|18491|18516.3|18492.3|18511.2|18487.2|0
1610659200000|2021-01-14 21:20:00|18515.1|18491.1|18515.7|18491.7|18516|18492|18514.4|18490.4|0
1610659500000|2021-01-14 21:25:00|18515.6|18491.6|18514.9|18490.9|18516|18492|18514.9|18490.9|0
1610659800000|2021-01-14 21:30:00|18517.9|18493.9|18510.6|18486.6|18518.8|18494.8|18509.6|18485.6|0
1610660100000|2021-01-14 21:35:00|18509.6|18485.6|18509.1|18485.1|18511.5|18487.5|18508.2|18484.2|0
1610660400000|2021-01-14 21:40:00|18510.1|18486.1|18504.7|18480.7|18510.1|18486.1|18502.8|18478.8|0
1610660700000|2021-01-14 21:45:00|18503.7|18479.7|18497.2|18473.2|18506.5|18482.5|18496.3|18472.3|0
1610661000000|2021-01-14 21:50:00|18498.1|18474.1|18501.6|18477.6|18502.6|18478.6|18495.2|18471.2|0
1610661300000|2021-01-14 21:55:00|18502.6|18478.6|18501.9|18477.9|18504.4|18480.4|18499.4|18475.4|0
1610661600000|2021-01-14 22:00:00|18502.4|18478.4|18501.2|18477.2|18504|18480|18500.9|18476.9|0
1610661900000|2021-01-14 22:05:00|18501.4|18477.4|18505.3|18481.3|18505.3|18481.3|18501.2|18477.2|0
1610662200000|2021-01-14 22:10:00|18506.1|18482.1|18508.8|18484.8|18508.8|18484.8|18504.4|18480.4|0
1610662500000|2021-01-14 22:15:00|18508.7|18484.7|18510.6|18486.6|18510.6|18486.6|18508.7|18484.7|0
1610662800000|2021-01-14 22:20:00|18510.7|18486.7|18511.7|18487.7|18512.8|18488.8|18510.6|18486.6|0
1610663100000|2021-01-14 22:25:00|18512.1|18488.1|18511.6|18487.6|18512.1|18488.1|18511.4|18487.4|0
1610663400000|2021-01-14 22:30:00|18511.3|18487.3|18512.3|18488.3|18512.3|18488.3|18511.3|18487.3|0
1610663700000|2021-01-14 22:35:00|18511.3|18487.3|18513.4|18489.4|18514|18490|18511.3|18487.3|0
1610664000000|2021-01-14 22:40:00|18513.7|18489.7|18514.2|18490.2|18515.3|18491.3|18513.7|18489.7|0
1610664300000|2021-01-14 22:45:00|18514.1|18490.1|18514.9|18490.9|18515.3|18491.3|18512.7|18488.7|0
1610664600000|2021-01-14 22:50:00|18515|18491|18514.7|18490.7|18515.4|18491.4|18514.5|18490.5|0
1610664900000|2021-01-14 22:55:00|18514.5|18490.5|18516.1|18492.1|18516.1|18492.1|18514.5|18490.5|0
1610665200000|2021-01-14 23:00:00|18515.4|18491.4|18526.9|18502.9|18527.8|18503.8|18513.1|18489.1|0
1610665500000|2021-01-14 23:05:00|18527.3|18503.3|18520.9|18496.9|18527.3|18503.3|18520.4|18496.4|0
1610665800000|2021-01-14 23:10:00|18521.3|18497.3|18533.8|18509.8|18534.7|18510.7|18521.3|18497.3|0
1610666100000|2021-01-14 23:15:00|18534.2|18510.2|18533.4|18509.4|18534.7|18510.7|18528.7|18504.7|0
1610666400000|2021-01-14 23:20:00|18533.8|18509.8|18529.7|18505.7|18533.8|18509.8|18528.8|18504.8|0
1610666700000|2021-01-14 23:25:00|18529.3|18505.3|18534|18510|18534.4|18510.4|18528.8|18504.8|0
1610667000000|2021-01-14 23:30:00|18534.9|18510.9|18537.8|18513.8|18539.7|18515.7|18533.3|18509.3|0
1610667300000|2021-01-14 23:35:00|18537.4|18513.4|18536.9|18512.9|18539.7|18515.7|18536|18512|0
1610667600000|2021-01-14 23:40:00|18536|18512|18531.8|18507.8|18537.8|18513.8|18529.6|18505.6|0
1610667900000|2021-01-14 23:45:00|18532.2|18508.2|18531.5|18507.5|18533.6|18509.6|18528.8|18504.8|0
1610668200000|2021-01-14 23:50:00|18532.5|18508.5|18526|18502|18533.4|18509.4|18526|18502|0
1610668500000|2021-01-14 23:55:00|18526.5|18502.5|18527.4|18503.4|18528.8|18504.8|18524.2|18500.2|0
1610668800000|2021-01-15 00:00:00|18527|18503|18516|18492|18527|18503|18510.5|18486.5|0
1610669100000|2021-01-15 00:05:00|18515.1|18491.1|18515.2|18491.2|18517.8|18493.8|18511.4|18487.4|0
1610669400000|2021-01-15 00:10:00|18514.3|18490.3|18519.8|18495.8|18521.6|18497.6|18507.9|18483.9|0
1610669700000|2021-01-15 00:15:00|18520.3|18496.3|18519.9|18495.9|18525.9|18501.9|18515|18491|0
1610670000000|2021-01-15 00:20:00|18520.2|18496.2|18528.9|18504.9|18530|18506|18520.2|18496.2|0
1610670300000|2021-01-15 00:25:00|18527.6|18503.6|18527.7|18503.7|18534.4|18510.4|18527.1|18503.1|0
1610670600000|2021-01-15 00:30:00|18528.2|18504.2|18519.1|18495.1|18531.4|18507.4|18518.7|18494.7|0
1610670900000|2021-01-15 00:35:00|18520.4|18496.4|18505|18481|18527.8|18503.8|18497.1|18473.1|0
1610671200000|2021-01-15 00:40:00|18504.5|18480.5|18522.8|18498.8|18523.4|18499.4|18501.5|18477.5|0
1610671500000|2021-01-15 00:45:00|18523.3|18499.3|18523.4|18499.4|18532.9|18508.9|18519.7|18495.7|0
1610671800000|2021-01-15 00:50:00|18523.2|18499.2|18516.5|18492.5|18526.9|18502.9|18512.1|18488.1|0
1610672100000|2021-01-15 00:55:00|18516.9|18492.9|18502.9|18478.9|18519.9|18495.9|18495.2|18471.2|0
1610672400000|2021-01-15 01:00:00|18502.6|18478.6|18478.5|18468.5|18502.6|18478.6|18469|18459|3096
1610672700000|2021-01-15 01:05:00|18478|18468|18471.5|18461.5|18479.5|18469.5|18469.5|18459.5|1744
1610673000000|2021-01-15 01:10:00|18471|18461|18480|18470|18487|18477|18469|18459|1473
1610673300000|2021-01-15 01:15:00|18479.5|18469.5|18491|18481|18497|18487|18460|18450|3636
1610673600000|2021-01-15 01:20:00|18490.5|18480.5|18491|18481|18501.5|18491.5|18479.5|18469.5|2121
1610673900000|2021-01-15 01:25:00|18490|18480|18528|18518|18556.5|18546.5|18482.5|18472.5|5191
1610674200000|2021-01-15 01:30:00|18528.5|18518.5|18567|18557|18600|18590|18501|18491|23737
1610674500000|2021-01-15 01:35:00|18565|18555|18586|18576|18592.5|18582.5|18549.5|18539.5|10381
1610674800000|2021-01-15 01:40:00|18589|18579|18578|18568|18600|18590|18567|18557|9310
1610675100000|2021-01-15 01:45:00|18577|18567|18522|18512|18592|18582|18499|18489|10747
1610675400000|2021-01-15 01:50:00|18523|18513|18484|18474|18530|18520|18479|18469|9896
1610675700000|2021-01-15 01:55:00|18487|18477|18499|18489|18511|18501|18471|18461|7175
1610676000000|2021-01-15 02:00:00|18498|18488|18559|18549|18567|18557|18487|18477|6716
1610676300000|2021-01-15 02:05:00|18561|18551|18593|18583|18605|18595|18558|18548|10615
1610676600000|2021-01-15 02:10:00|18595|18585|18611|18601|18644|18634|18578|18568|8343
1610676900000|2021-01-15 02:15:00|18613|18603|18624|18614|18653|18643|18606|18596|5695
1610677200000|2021-01-15 02:20:00|18625|18615|18659|18649|18668|18658|18605|18595|6092
1610677500000|2021-01-15 02:25:00|18660|18650|18642|18632|18662|18652|18624|18614|3961
1610677800000|2021-01-15 02:30:00|18639|18629|18587|18577|18640|18630|18570|18560|8466
1610678100000|2021-01-15 02:35:00|18589|18579|18605|18595|18605|18595|18557|18547|5094
1610678400000|2021-01-15 02:40:00|18607|18597|18610|18600|18637|18627|18606|18596|3930
1610678700000|2021-01-15 02:45:00|18609|18599|18630|18620|18632|18622|18594|18584|2307
1610679000000|2021-01-15 02:50:00|18631|18621|18626|18616|18677|18667|18625|18615|7474
1610679300000|2021-01-15 02:55:00|18624|18614|18601|18591|18630|18620|18590|18580|3809
1610679600000|2021-01-15 03:00:00|18603|18593|18571|18561|18613|18603|18569|18559|5410
1610679900000|2021-01-15 03:05:00|18572|18562|18608|18598|18619|18609|18571|18561|3650
1610680200000|2021-01-15 03:10:00|18606|18596|18496|18486|18613|18603|18495|18485|7127
1610680500000|2021-01-15 03:15:00|18495|18485|18469|18459|18498|18488|18439|18429|14293
1610680800000|2021-01-15 03:20:00|18468|18458|18511|18501|18516|18506|18458|18448|6861
1610681100000|2021-01-15 03:25:00|18512|18502|18413|18403|18512|18502|18396|18386|9039
1610681400000|2021-01-15 03:30:00|18415|18405|18415|18405|18433|18423|18410|18400|1599
1610681700000|2021-01-15 03:35:00|18417|18407|18404|18394|18422|18412|18402|18392|985
1610682000000|2021-01-15 03:40:00|18403|18393|18402|18392|18413|18403|18399|18389|1245
1610682300000|2021-01-15 03:45:00|18400|18390|18407|18397|18419|18409|18399|18389|1178
1610682600000|2021-01-15 03:50:00|18408|18398|18398|18388|18411|18401|18396|18386|991
1610682900000|2021-01-15 03:55:00|18400|18390|18414|18404|18422|18412|18397|18387|1407
1610683200000|2021-01-15 04:00:00|18412|18402|18397|18387|18412|18402|18396|18386|370
1610683500000|2021-01-15 04:05:00|18396|18386|18400|18390|18406|18396|18396|18386|443
1610683800000|2021-01-15 04:10:00|18399|18389|18394|18384|18400|18390|18392|18382|295
1610684100000|2021-01-15 04:15:00|18393|18383|18405|18395|18406|18396|18390|18380|373
1610684400000|2021-01-15 04:20:00|18403|18393|18389|18379|18403|18393|18384|18374|368
1610684700000|2021-01-15 04:25:00|18388|18378|18397|18387|18399|18389|18388|18378|178
1610685000000|2021-01-15 04:30:00|18398|18388|18402|18392|18404|18394|18397|18387|94
1610685300000|2021-01-15 04:35:00|18403|18393|18417|18407|18417|18407|18401|18391|257
1610685600000|2021-01-15 04:40:00|18416|18406|18416|18406|18423|18413|18413|18403|299
1610685900000|2021-01-15 04:45:00|18417|18407|18424|18414|18427|18417|18416|18406|317
1610686200000|2021-01-15 04:50:00|18426|18416|18402|18392|18426|18416|18402|18392|1061
1610686500000|2021-01-15 04:55:00|18401|18391|18407|18397|18409|18399|18393|18383|722
1610686800000|2021-01-15 05:00:00|18410|18400|18354|18344|18410|18400|18340|18330|10464
1610687100000|2021-01-15 05:05:00|18353|18343|18321|18311|18355|18345|18316|18306|7051
1610687400000|2021-01-15 05:10:00|18322|18312|18357|18347|18359|18349|18294|18284|6812
1610687700000|2021-01-15 05:15:00|18359|18349|18289|18279|18359|18349|18279|18269|7096
1610688000000|2021-01-15 05:20:00|18291|18281|18357|18347|18366|18356|18281|18271|5355
1610688300000|2021-01-15 05:25:00|18356|18346|18346|18336|18364|18354|18325|18315|8959
1610688600000|2021-01-15 05:30:00|18344|18334|18374|18364|18381|18371|18340|18330|8156
1610688900000|2021-01-15 05:35:00|18373|18363|18350|18340|18390|18380|18350|18340|6303
1610689200000|2021-01-15 05:40:00|18349|18339|18371|18361|18388|18378|18348|18338|5138
1610689500000|2021-01-15 05:45:00|18372|18362|18333|18323|18378|18368|18330|18320|4423
1610689800000|2021-01-15 05:50:00|18332|18322|18337|18327|18344|18334|18320|18310|4238
1610690100000|2021-01-15 05:55:00|18339|18329|18409|18399|18409|18399|18333|18323|3667
1610690400000|2021-01-15 06:00:00|18408|18398|18418|18408|18454|18444|18408|18398|6976
1610690700000|2021-01-15 06:05:00|18417|18407|18499|18489|18499|18489|18414|18404|6285
1610691000000|2021-01-15 06:10:00|18500|18490|18500|18490|18505|18495|18476|18466|5497
1610691300000|2021-01-15 06:15:00|18502|18492|18562|18552|18562|18552|18502|18492|4650
1610691600000|2021-01-15 06:20:00|18564|18554|18543|18533|18571|18561|18536|18526|4891
1610691900000|2021-01-15 06:25:00|18542|18532|18550|18540|18562|18552|18535|18525|2737
1610692200000|2021-01-15 06:30:00|18549|18539|18511|18501|18550|18540|18510|18500|3892
1610692500000|2021-01-15 06:35:00|18512|18502|18561|18551|18564|18554|18511|18501|2753
1610692800000|2021-01-15 06:40:00|18560|18550|18565|18555|18570|18560|18539|18529|3091
1610693100000|2021-01-15 06:45:00|18564|18554|18462|18452|18570|18560|18462|18452|8065
1610693400000|2021-01-15 06:50:00|18464|18454|18461|18451|18469|18459|18439|18429|4844
1610693700000|2021-01-15 06:55:00|18459|18449|18458|18448|18471|18461|18455|18445|3634
1610694000000|2021-01-15 07:00:00|18455|18445|18449|18439|18468|18458|18445|18435|1585
1610694300000|2021-01-15 07:05:00|18451|18441|18469|18459|18476|18466|18451|18441|724
1610694600000|2021-01-15 07:10:00|18468|18458|18457|18447|18472|18462|18453|18443|904
1610694900000|2021-01-15 07:15:00|18458|18448|18468|18458|18483|18473|18458|18448|808
1610695200000|2021-01-15 07:20:00|18469|18459|18470|18460|18476|18466|18465|18455|733
1610695500000|2021-01-15 07:25:00|18469|18459|18460|18450|18471|18461|18459|18449|536
1610695800000|2021-01-15 07:30:00|18461|18451|18470|18460|18470|18460|18460|18450|837
1610696100000|2021-01-15 07:35:00|18468|18458|18468|18458|18472|18462|18462|18452|532
1610696400000|2021-01-15 07:40:00|18467|18457|18457|18447|18468|18458|18457|18447|382
1610696700000|2021-01-15 07:45:00|18458|18448|18475|18465|18476|18466|18456|18446|944
1610697000000|2021-01-15 07:50:00|18474|18464|18471|18461|18480|18470|18466|18456|773
1610697300000|2021-01-15 07:55:00|18472|18462|18468|18458|18472|18462|18464|18454|435
1610697600000|2021-01-15 08:00:00|18469|18457|18471|18459|18476|18465|18461|18449|442
1610697900000|2021-01-15 08:05:00|18472|18461|18476|18464|18480|18469|18471|18460|366
1610698200000|2021-01-15 08:10:00|18475|18465|18467|18455|18477|18466|18466|18454|532
1610698500000|2021-01-15 08:15:00|18466|18454|18468|18456|18473|18462|18455|18443|1033
1610698800000|2021-01-15 08:20:00|18469|18455|18455|18443|18470|18458|18453|18442|1098
1610699100000|2021-01-15 08:25:00|18456|18447|18455|18444|18463|18451|18453|18441|1398
1610699400000|2021-01-15 08:30:00|18459.9|18435.9|18474.6|18450.6|18477.7|18453.7|18455.5|18431.5|0
1610699700000|2021-01-15 08:35:00|18474.2|18450.2|18463.8|18439.8|18474.2|18450.2|18462.4|18438.4|247
1610700000000|2021-01-15 08:40:00|18463.3|18439.3|18463.2|18439.2|18468.2|18444.2|18459.4|18435.4|0
1610700300000|2021-01-15 08:45:00|18462.7|18438.7|18460.3|18436.3|18462.7|18438.7|18451.9|18427.9|0
1610700600000|2021-01-15 08:50:00|18459.8|18435.8|18455.4|18431.4|18463.3|18439.3|18451.5|18427.5|0
1610700900000|2021-01-15 08:55:00|18455.7|18431.7|18461.2|18437.2|18470.3|18446.3|18455.7|18431.7|0
1610701200000|2021-01-15 09:00:00|18460.7|18436.7|18479|18468|18479|18468|18459|18436.7|480
1610701500000|2021-01-15 09:05:00|18480|18467|18477|18465|18480|18469|18469|18457|252
1610701800000|2021-01-15 09:10:00|18476|18466|18470|18458|18476|18466|18467|18456|100
1610702100000|2021-01-15 09:15:00|18472|18460|18479|18467|18481|18469|18467|18455|331
1610702400000|2021-01-15 09:20:00|18478|18466|18465|18453|18478|18466|18462|18451|511
1610702700000|2021-01-15 09:25:00|18466|18454|18463|18451|18469|18457|18462|18450|72
1610703000000|2021-01-15 09:30:00|18462|18450|18462|18451|18464|18453|18460|18448|69
1610703300000|2021-01-15 09:35:00|18464|18450|18461|18449|18464|18453|18461|18449|143
1610703600000|2021-01-15 09:40:00|18460|18448|18461|18449|18464|18453|18459|18447|165
1610703900000|2021-01-15 09:45:00|18462|18450|18459|18447|18463|18452|18458|18446|138
1610704200000|2021-01-15 09:50:00|18458|18446|18456|18445|18458|18447|18455|18444|67
1610704500000|2021-01-15 09:55:00|18455|18444|18454|18443|18456|18445|18453|18441|106
1610704800000|2021-01-15 10:00:00|18455|18444|18456|18444|18456|18445|18454|18443|81
1610705100000|2021-01-15 10:05:00|18455|18443|18454|18442|18456|18445|18454|18442|34
1610705400000|2021-01-15 10:10:00|18453|18443|18451|18439|18454|18443|18451|18439|70
1610705700000|2021-01-15 10:15:00|18450|18438|18447|18435|18452|18441|18447|18435|99
1610706000000|2021-01-15 10:20:00|18446|18436|18445|18433|18447|18436|18444|18432|84
1610706300000|2021-01-15 10:25:00|18444|18434|18441|18429|18446|18435|18440|18429|93
1610706600000|2021-01-15 10:30:00|18444|18432|18446|18435|18449|18437|18441|18430|570
1610706900000|2021-01-15 10:35:00|18448|18434|18442|18431|18450|18439|18442|18430|162
1610707200000|2021-01-15 10:40:00|18443|18432|18442|18431|18445|18434|18442|18431|136
1610707500000|2021-01-15 10:45:00|18441|18430|18437|18425|18442|18431|18436|18425|132
1610707800000|2021-01-15 10:50:00|18436|18426|18437|18425|18439|18428|18435|18424|125
1610708100000|2021-01-15 10:55:00|18438|18426|18431|18419|18438|18426|18430|18418|297
1610708400000|2021-01-15 11:00:00|18432|18420|18432|18421|18435|18423|18430|18419|169
1610708700000|2021-01-15 11:05:00|18431|18420|18428|18417|18432|18421|18426|18414|155
1610709000000|2021-01-15 11:10:00|18429|18416|18432|18420|18432|18421|18426|18415|63
1610709300000|2021-01-15 11:15:00|18431|18421|18432|18420|18433|18422|18429|18418|39
1610709600000|2021-01-15 11:20:00|18431|18421|18429|18417|18433|18422|18429|18417|28
1610709900000|2021-01-15 11:25:00|18430|18418|18431|18419|18433|18422|18430|18418|42
1610710200000|2021-01-15 11:30:00|18430|18420|18427|18415|18430|18420|18426|18414|69
1610710500000|2021-01-15 11:35:00|18425|18414|18424|18412|18427|18415|18422|18411|237
1610710800000|2021-01-15 11:40:00|18423|18410|18423|18411|18424|18413|18420|18408|213
1610711100000|2021-01-15 11:45:00|18422|18410|18416|18405|18425|18413|18416|18405|430
1610711400000|2021-01-15 11:50:00|18417|18406|18419|18407|18421|18410|18416|18405|271
1610711700000|2021-01-15 11:55:00|18420|18409|18417|18405|18420|18409|18415|18404|165
1610712000000|2021-01-15 12:00:00|18416|18404|18411|18399|18417|18406|18410|18399|228
1610712300000|2021-01-15 12:05:00|18410|18400|18409|18398|18413|18402|18407|18395|148
1610712600000|2021-01-15 12:10:00|18408|18397|18411|18399|18411|18400|18406|18395|161
1610712900000|2021-01-15 12:15:00|18410|18400|18410|18398|18415|18404|18409|18397|109
1610713200000|2021-01-15 12:20:00|18409|18399|18411|18399|18412|18401|18408|18397|204
1610713500000|2021-01-15 12:25:00|18412|18401|18414|18403|18414|18403|18409|18398|82
1610713800000|2021-01-15 12:30:00|18415|18402|18415|18403|18416|18405|18412|18401|47
1610714100000|2021-01-15 12:35:00|18416|18404|18416|18404|18417|18406|18414|18403|84
1610714400000|2021-01-15 12:40:00|18415|18403|18411|18399|18416|18404|18410|18399|54
1610714700000|2021-01-15 12:45:00|18412|18400|18410|18398|18413|18402|18409|18397|52
1610715000000|2021-01-15 12:50:00|18409|18396|18408|18396|18413|18401|18406|18395|227
1610715300000|2021-01-15 12:55:00|18407|18395|18409|18398|18413|18401|18407|18395|370
1610715600000|2021-01-15 13:00:00|18410|18399|18409|18398|18414|18402|18408|18397|239
1610715900000|2021-01-15 13:05:00|18410|18397|18414|18402|18414|18402|18408|18396|147
1610716200000|2021-01-15 13:10:00|18413|18403|18409|18398|18416|18405|18409|18397|147
1610716500000|2021-01-15 13:15:00|18410|18397|18406|18394|18410|18399|18399|18388|827
1610716800000|2021-01-15 13:20:00|18405|18393|18410|18399|18411|18400|18403|18392|76
1610717100000|2021-01-15 13:25:00|18409|18398|18407|18395|18410|18399|18407|18395|108
1610717400000|2021-01-15 13:30:00|18406|18394|18402|18390|18408|18396|18400|18388|196
1610717700000|2021-01-15 13:35:00|18403|18391|18402|18391|18406|18395|18401|18390|218
1610718000000|2021-01-15 13:40:00|18403|18390|18403|18391|18404|18393|18401|18390|248
1610718300000|2021-01-15 13:45:00|18402|18390|18397|18385|18402|18391|18396|18385|349
1610718600000|2021-01-15 13:50:00|18396|18384|18392|18381|18401|18390|18392|18381|253
1610718900000|2021-01-15 13:55:00|18391|18380|18398|18386|18399|18388|18391|18379|193
1610719200000|2021-01-15 14:00:00|18397|18384|18395|18383|18397|18385|18389|18378|174
1610719500000|2021-01-15 14:05:00|18394|18384|18394|18382|18399|18388|18392|18381|138
1610719800000|2021-01-15 14:10:00|18393|18381|18386|18375|18393|18381|18386|18375|260
1610720100000|2021-01-15 14:15:00|18387|18374|18392|18381|18392|18381|18385|18374|181
1610720400000|2021-01-15 14:20:00|18393|18382|18398|18386|18401|18390|18392|18382|77
1610720700000|2021-01-15 14:25:00|18397|18385|18392|18381|18397|18386|18390|18379|173
1610721000000|2021-01-15 14:30:00|18391|18380|18408|18397|18411|18399|18391|18380|551
1610721300000|2021-01-15 14:35:00|18409|18395|18411|18400|18416|18404|18405|18394|483
1610721600000|2021-01-15 14:40:00|18410|18399|18420|18408|18422|18411|18409|18397|639
1610721900000|2021-01-15 14:45:00|18421|18409|18439|18428|18439|18428|18419|18407|1109
1610722200000|2021-01-15 14:50:00|18440|18429|18436|18425|18442|18431|18432|18420|450
1610722500000|2021-01-15 14:55:00|18435|18424|18433|18421|18435|18424|18424|18413|374
1610722800000|2021-01-15 15:00:00|18434|18422|18424|18413|18437|18426|18420|18409|782
1610723100000|2021-01-15 15:05:00|18425|18412|18391|18379|18425|18413|18389|18378|1103
1610723400000|2021-01-15 15:10:00|18390|18380|18405|18393|18408|18397|18384|18373|522
1610723700000|2021-01-15 15:15:00|18404|18392|18392|18381|18406|18394|18392|18381|608
1610724000000|2021-01-15 15:20:00|18393|18380|18367|18355|18395|18384|18366|18355|864
1610724300000|2021-01-15 15:25:00|18366|18356|18385|18374|18389|18377|18365|18354|517
1610724600000|2021-01-15 15:30:00|18386|18375|18395|18383|18395|18384|18378|18367|716
1610724900000|2021-01-15 15:35:00|18394|18384|18398|18386|18399|18388|18392|18381|257
1610725200000|2021-01-15 15:40:00|18397|18387|18404|18392|18407|18395|18397|18386|286
1610725500000|2021-01-15 15:45:00|18403|18393|18401|18389|18408|18397|18398|18387|170
1610725800000|2021-01-15 15:50:00|18402|18390|18412|18400|18413|18402|18400|18388|250
1610726100000|2021-01-15 15:55:00|18411|18399|18411|18400|18411|18400|18400|18388|141
1610726400000|2021-01-15 16:00:00|18412|18399|18397|18385|18412|18400|18397|18385|133
1610726700000|2021-01-15 16:05:00|18396|18384|18400|18389|18403|18392|18392|18380|174
1610727000000|2021-01-15 16:10:00|18401|18390|18402|18390|18407|18396|18394|18382|191
1610727300000|2021-01-15 16:15:00|18403|18391|18411|18399|18412|18401|18400|18389|423
1610727600000|2021-01-15 16:20:00|18412|18400|18410|18398|18413|18402|18408|18397|162
1610727900000|2021-01-15 16:25:00|18409|18399|18427|18415|18429|18418|18407|18396|365
1610728200000|2021-01-15 16:30:00|18426|18416|18429|18417|18429|18418|18423|18411|286
1610728500000|2021-01-15 16:35:00|18428|18416|18423|18411|18428|18417|18420|18409|418
1610728800000|2021-01-15 16:40:00|18424|18412|18421|18409|18428|18417|18419|18408|175
1610729100000|2021-01-15 16:45:00|18420|18410|18418|18407|18424|18413|18418|18407|84
1610729400000|2021-01-15 16:50:00|18417|18406|18416|18404|18418|18407|18414|18402|102
1610729700000|2021-01-15 16:55:00|18415|18403|18412|18400|18421|18409|18410|18399|169
1610730000000|2021-01-15 17:00:00|18413|18401|18418|18407|18418|18407|18410|18399|138
1610730300000|2021-01-15 17:05:00|18419|18408|18414|18402|18423|18412|18412|18401|124
1610730600000|2021-01-15 17:10:00|18413|18401|18412|18400|18414|18402|18408|18397|104
1610730900000|2021-01-15 17:15:00|18413|18401|18417|18405|18419|18408|18412|18400|51
1610731200000|2021-01-15 17:20:00|18416|18406|18415|18403|18417|18406|18409|18398|82
1610731500000|2021-01-15 17:25:00|18414|18402|18414|18403|18418|18406|18411|18399|57
1610731800000|2021-01-15 17:30:00|18415|18402|18411|18399|18416|18405|18411|18399|61
1610732100000|2021-01-15 17:35:00|18410|18400|18412|18400|18413|18402|18409|18398|43
1610732400000|2021-01-15 17:40:00|18411|18399|18414|18403|18417|18406|18411|18399|53
1610732700000|2021-01-15 17:45:00|18413|18402|18414|18402|18415|18404|18413|18402|18
1610733000000|2021-01-15 17:50:00|18413|18401|18415|18403|18417|18405|18410|18399|61
1610733300000|2021-01-15 17:55:00|18414|18404|18416|18404|18417|18406|18413|18402|52
1610733600000|2021-01-15 18:00:00|18415|18405|18411|18399|18416|18405|18409|18398|67
1610733900000|2021-01-15 18:05:00|18412|18400|18417|18405|18420|18409|18411|18399|236
1610734200000|2021-01-15 18:10:00|18416|18406|18418|18406|18418|18407|18414|18402|39
1610734500000|2021-01-15 18:15:00|18417|18407|18431|18420|18432|18420|18417|18406|246
1610734800000|2021-01-15 18:20:00|18432|18421|18430|18418|18432|18421|18429|18417|156
1610735100000|2021-01-15 18:25:00|18429|18419|18424|18413|18430|18419|18422|18410|54
1610735400000|2021-01-15 18:30:00|18425|18412|18426|18415|18427|18415|18424|18412|98
1610735700000|2021-01-15 18:35:00|18425|18414|18428|18417|18430|18418|18423|18412|85
1610736000000|2021-01-15 18:40:00|18429|18418|18425|18414|18429|18418|18425|18413|73
1610736300000|2021-01-15 18:45:00|18427|18415|18421|18409|18428|18417|18421|18409|95
1610736600000|2021-01-15 18:50:00|18420|18408|18422|18410|18424|18413|18419|18407|92
1610736900000|2021-01-15 18:55:00|18421|18409|18420|18409|18422|18411|18416|18405|47
1610737200000|2021-01-15 19:00:00|18421|18410|18426|18414|18426|18414|18421|18409|68
1610737500000|2021-01-15 19:05:00|18425|18415|18423|18411|18426|18415|18422|18411|70
1610737800000|2021-01-15 19:10:00|18422|18412|18424|18412|18425|18413|18422|18410|49
1610738100000|2021-01-15 19:15:00|18425|18413|18427|18415|18429|18417|18425|18413|38
1610738400000|2021-01-15 19:20:00|18426|18414|18424|18412|18426|18414|18423|18412|33
1610738700000|2021-01-15 19:25:00|18423|18411|18425|18413|18428|18416|18421|18410|32
1610739000000|2021-01-15 19:30:00|18424|18414|18430|18418|18430|18419|18424|18413|38
1610739300000|2021-01-15 19:35:00|18429|18419|18431|18419|18432|18421|18427|18415|56
1610739600000|2021-01-15 19:40:00|18430|18418|18428.5|18418.5|18430|18419|18428|18416|31
1610739900000|2021-01-15 19:45:00|18429|18419|18427|18417|18429|18419|18425.5|18415.5|107
1610740200000|2021-01-15 19:50:00|18427.5|18417.5|18427|18417|18428.5|18418.5|18422.5|18412.5|182
1610740500000|2021-01-15 19:55:00|18427.5|18417.5|18425|18415|18428.5|18418.5|18424.5|18414.5|50
1610740800000|2021-01-15 20:00:00|18425.5|18415.5|18422.5|18412.5|18426|18416|18421|18411|39
1610741100000|2021-01-15 20:05:00|18423|18413|18418.5|18408.5|18423|18413|18417.5|18407.5|43
1610741400000|2021-01-15 20:10:00|18420|18410|18429.5|18419.5|18430.5|18420.5|18420|18410|149
1610741700000|2021-01-15 20:15:00|18429|18419|18427.5|18417.5|18431|18421|18427|18417|99
1610742000000|2021-01-15 20:20:00|18426.5|18416.5|18428.5|18418.5|18428.5|18418.5|18421.5|18411.5|79
1610742300000|2021-01-15 20:25:00|18429|18419|18426|18416|18429|18419|18425.5|18415.5|49
1610742600000|2021-01-15 20:30:00|18426.5|18416.5|18423|18413|18427|18417|18419.5|18409.5|89
1610742900000|2021-01-15 20:35:00|18423.5|18413.5|18424.5|18414.5|18427.5|18417.5|18423.5|18413.5|30
1610743200000|2021-01-15 20:40:00|18424|18414|18425.5|18415.5|18428.5|18418.5|18423.5|18413.5|95
1610743500000|2021-01-15 20:45:00|18425|18415|18426|18416|18428.5|18418.5|18421.5|18411.5|58
1610743800000|2021-01-15 20:50:00|18426.5|18416.5|18422|18412|18427|18417|18420.5|18410.5|42
1610744100000|2021-01-15 20:55:00|18425|18415|18414|18404|18428|18418|18412|18402|357
1610744400000|2021-01-15 21:00:00|18414.5|18404.5|18410.5|18400.5|18414.5|18404.5|18406.5|18396.5|128
1610744700000|2021-01-15 21:05:00|18410|18400|18406.5|18396.5|18411|18401|18406|18396|55
1610745000000|2021-01-15 21:10:00|18407|18397|18407|18397|18408.5|18398.5|18407|18397|27
1610745300000|2021-01-15 21:15:00|18414|18390|18407.2|18383.2|18414.5|18390.5|18405.2|18381.2|0
1610745600000|2021-01-15 21:20:00|18407.6|18383.6|18406|18382|18409.7|18385.7|18406|18382|0
1610745900000|2021-01-15 21:25:00|18407.5|18383.5|18408.4|18384.4|18408.8|18384.8|18405.8|18381.8|0
1610746200000|2021-01-15 21:30:00|18409|18385|18416.4|18392.4|18417.3|18393.3|18404.4|18380.4|0
1610746500000|2021-01-15 21:35:00|18415.4|18391.4|18411.7|18387.7|18422.8|18398.8|18410.8|18386.8|0
1610746800000|2021-01-15 21:40:00|18412.6|18388.6|18405.3|18381.3|18412.6|18388.6|18403.4|18379.4|0
1610747100000|2021-01-15 21:45:00|18404.3|18380.3|18409.9|18385.9|18410.8|18386.8|18401.6|18377.6|0
1610747400000|2021-01-15 21:50:00|18410.8|18386.8|18404.3|18380.3|18410.8|18386.8|18403.4|18379.4|0
1610747700000|2021-01-15 21:55:00|18405.3|18381.3|18394.8|18370.8|18406.2|18382.2|18393.3|18369.3|0
1610924400000|2021-01-17 23:00:00|18435|18411|18438.8|18414.8|18441.1|18417.1|18430.4|18406.4|0
1610924700000|2021-01-17 23:05:00|18438.3|18414.3|18443.2|18419.2|18445|18421|18437.1|18413.1|0
1610925000000|2021-01-17 23:10:00|18443.6|18419.6|18447.1|18423.1|18453.4|18429.4|18443.2|18419.2|0
1610925300000|2021-01-17 23:15:00|18448|18424|18444.2|18420.2|18448|18424|18442.3|18418.3|0
1610925600000|2021-01-17 23:20:00|18443.3|18419.3|18435.9|18411.9|18447|18423|18435|18411|0
1610925900000|2021-01-17 23:25:00|18420.9|18396.9|18425.3|18401.3|18427.2|18403.2|18419|18395|0
1610926200000|2021-01-17 23:30:00|18426.3|18402.3|18419.3|18395.3|18427.2|18403.2|18417|18393|0
1610926500000|2021-01-17 23:35:00|18418.9|18394.9|18411|18387|18418.9|18394.9|18411|18387|0
1610926800000|2021-01-17 23:40:00|18410.1|18386.1|18396|18372|18411|18387|18396|18372|0
1610927100000|2021-01-17 23:45:00|18396.4|18372.4|18384.5|18360.5|18401.1|18377.1|18382.8|18358.8|0
1610927400000|2021-01-17 23:50:00|18385.4|18361.4|18361.2|18337.2|18387.1|18363.1|18355.7|18331.7|0
1610927700000|2021-01-17 23:55:00|18361.7|18337.7|18360.3|18336.3|18368.2|18344.2|18357|18333|0
1610928000000|2021-01-18 00:00:00|18359.4|18335.4|18345.8|18321.8|18363.1|18339.1|18334.4|18310.4|0
1610928300000|2021-01-18 00:05:00|18344.9|18320.9|18356.1|18332.1|18358.4|18334.4|18338|18314|0
1610928600000|2021-01-18 00:10:00|18356.6|18332.6|18363.6|18339.6|18364.4|18340.4|18356.6|18332.6|0
1610928900000|2021-01-18 00:15:00|18362.7|18338.7|18381.2|18357.2|18383.8|18359.8|18353.9|18329.9|0
1610929200000|2021-01-18 00:20:00|18380.9|18356.9|18400.6|18376.6|18401.1|18377.1|18376.7|18352.7|0
1610929500000|2021-01-18 00:25:00|18398|18374|18400.7|18376.7|18405.9|18381.9|18391.5|18367.5|0
1610929800000|2021-01-18 00:30:00|18399.4|18375.4|18402.5|18378.5|18402.5|18378.5|18388.8|18364.8|0
1610930100000|2021-01-18 00:35:00|18402.7|18378.7|18394.8|18370.8|18406|18382|18394.8|18370.8|0
1610930400000|2021-01-18 00:40:00|18397.4|18373.4|18397.9|18373.9|18401.3|18377.3|18387.6|18363.6|0
1610930700000|2021-01-18 00:45:00|18398.1|18374.1|18408.4|18384.4|18416.8|18392.8|18398.1|18374.1|0
1610931000000|2021-01-18 00:50:00|18411|18387|18413.3|18389.3|18413.3|18389.3|18402.3|18378.3|0
1610931300000|2021-01-18 00:55:00|18413|18389|18420.3|18396.3|18420.3|18396.3|18407.6|18383.6|0
1610931600000|2021-01-18 01:00:00|18411.5|18401.5|18443|18433|18443|18433|18411.5|18401.5|1260
1610931900000|2021-01-18 01:05:00|18443.5|18433.5|18438|18428|18444.5|18434.5|18428.5|18418.5|705
1610932200000|2021-01-18 01:10:00|18437.5|18427.5|18415.5|18405.5|18438|18428|18415.5|18405.5|1114
1610932500000|2021-01-18 01:15:00|18415|18405|18430|18420|18443|18433|18413|18403|1438
1610932800000|2021-01-18 01:20:00|18429.5|18419.5|18379|18369|18445|18435|18378|18368|1859
1610933100000|2021-01-18 01:25:00|18377|18367|18390|18380|18399|18389|18361.5|18351.5|4228
1610933400000|2021-01-18 01:30:00|18399.5|18389.5|18359|18349|18549|18539|18351|18341|25704
1610933700000|2021-01-18 01:35:00|18363|18353|18417|18407|18423|18413|18337|18327|11388
1610934000000|2021-01-18 01:40:00|18418|18408|18387|18377|18418|18408|18357|18347|7004
1610934300000|2021-01-18 01:45:00|18388|18378|18454|18444|18472|18462|18382|18372|8723
1610934600000|2021-01-18 01:50:00|18453|18443|18440|18430|18477|18467|18416|18406|6068
1610934900000|2021-01-18 01:55:00|18439|18429|18451|18441|18474|18464|18427|18417|3585
1610935200000|2021-01-18 02:00:00|18449|18439|18492|18482|18513|18503|18433|18423|6311
1610935500000|2021-01-18 02:05:00|18491|18481|18470|18460|18495|18485|18433|18423|6491
1610935800000|2021-01-18 02:10:00|18473|18463|18471|18461|18479|18469|18435|18425|5683
1610936100000|2021-01-18 02:15:00|18470|18460|18438|18428|18470|18460|18416|18406|6158
1610936400000|2021-01-18 02:20:00|18437|18427|18388|18378|18465|18455|18387|18377|3849
1610936700000|2021-01-18 02:25:00|18389|18379|18415|18405|18426|18416|18386|18376|3044
1610937000000|2021-01-18 02:30:00|18414|18404|18403|18393|18439|18429|18385|18375|3516
1610937300000|2021-01-18 02:35:00|18402|18392|18416|18406|18428|18418|18379|18369|2511
1610937600000|2021-01-18 02:40:00|18414|18404|18436|18426|18451|18441|18404|18394|3008
1610937900000|2021-01-18 02:45:00|18435|18425|18419|18409|18439|18429|18393|18383|2621
1610938200000|2021-01-18 02:50:00|18420|18410|18410|18400|18428|18418|18379|18369|3419
1610938500000|2021-01-18 02:55:00|18412|18402|18468|18458|18469|18459|18405|18395|4708
1610938800000|2021-01-18 03:00:00|18470|18460|18484|18474|18500|18490|18458|18448|4958
1610939100000|2021-01-18 03:05:00|18483|18473|18437|18427|18489|18479|18435|18425|4255
1610939400000|2021-01-18 03:10:00|18434|18424|18469|18459|18471|18461|18434|18424|2458
1610939700000|2021-01-18 03:15:00|18471|18461|18473|18463|18476|18466|18439|18429|2288
1610940000000|2021-01-18 03:20:00|18474|18464|18510|18500|18512|18502|18473|18463|3595
1610940300000|2021-01-18 03:25:00|18508|18498|18525|18515|18531|18521|18503|18493|4928
1610940600000|2021-01-18 03:30:00|18527|18517|18529|18519|18536|18526|18518|18508|854
1610940900000|2021-01-18 03:35:00|18531|18521|18521|18511|18531|18521|18521|18511|553
1610941200000|2021-01-18 03:40:00|18522|18512|18533|18523|18541|18531|18521|18511|545
1610941500000|2021-01-18 03:45:00|18531|18521|18519|18509|18532|18522|18519|18509|339
1610941800000|2021-01-18 03:50:00|18518|18508|18508|18498|18526|18516|18508|18498|562
1610942100000|2021-01-18 03:55:00|18509|18499|18513|18503|18514|18504|18506|18496|316
1610942400000|2021-01-18 04:00:00|18512|18502|18504|18494|18515|18505|18503|18493|217
1610942700000|2021-01-18 04:05:00|18507|18497|18505|18495|18507|18497|18503|18493|131
1610943000000|2021-01-18 04:10:00|18503|18493|18500|18490|18505|18495|18499|18489|211
1610943300000|2021-01-18 04:15:00|18499|18489|18496|18486|18500|18490|18494|18484|519
1610943600000|2021-01-18 04:20:00|18495|18485|18498|18488|18499|18489|18495|18485|238
1610943900000|2021-01-18 04:25:00|18497|18487|18497|18487|18497|18487|18493|18483|223
1610944200000|2021-01-18 04:30:00|18498|18488|18495|18485|18502|18492|18476|18466|1246
1610944500000|2021-01-18 04:35:00|18496|18486|18492|18482|18497|18487|18491|18481|399
1610944800000|2021-01-18 04:40:00|18493|18483|18492|18482|18498|18488|18491|18481|317
1610945100000|2021-01-18 04:45:00|18491|18481|18495|18485|18497|18487|18491|18481|134
1610945400000|2021-01-18 04:50:00|18497|18487|18495|18485|18499|18489|18494|18484|128
1610945700000|2021-01-18 04:55:00|18497|18487|18501|18491|18503|18493|18495|18485|268
1610946000000|2021-01-18 05:00:00|18502|18492|18510|18500|18540|18530|18489|18479|7555
1610946300000|2021-01-18 05:05:00|18512|18502|18515|18505|18535|18525|18497|18487|3028
1610946600000|2021-01-18 05:10:00|18514|18504|18573|18563|18576|18566|18510|18500|4084
1610946900000|2021-01-18 05:15:00|18574|18564|18615|18605|18632|18622|18561|18551|7863
1610947200000|2021-01-18 05:20:00|18617|18607|18617|18607|18627|18617|18598|18588|5245
1610947500000|2021-01-18 05:25:00|18616|18606|18611|18601|18623|18613|18599|18589|3111
1610947800000|2021-01-18 05:30:00|18609|18599|18624|18614|18633|18623|18584|18574|5960
1610948100000|2021-01-18 05:35:00|18623|18613|18645|18635|18658|18648|18621|18611|3777
1610948400000|2021-01-18 05:40:00|18646|18636|18665|18655|18690|18680|18646|18636|4802
1610948700000|2021-01-18 05:45:00|18663|18653|18634|18624|18669|18659|18628|18618|3858
1610949000000|2021-01-18 05:50:00|18635|18625|18618|18608|18670|18660|18614|18604|3194
1610949300000|2021-01-18 05:55:00|18622|18612|18587|18577|18638|18628|18565|18555|5958
1610949600000|2021-01-18 06:00:00|18586|18576|18632|18622|18633|18623|18580|18570|2462
1610949900000|2021-01-18 06:05:00|18633|18623|18596|18586|18633|18623|18576|18566|2697
1610950200000|2021-01-18 06:10:00|18594|18584|18587|18577|18616|18606|18577|18567|2681
1610950500000|2021-01-18 06:15:00|18589|18579|18579|18569|18608|18598|18568|18558|3488
1610950800000|2021-01-18 06:20:00|18578|18568|18583|18573|18598|18588|18562|18552|3285
1610951100000|2021-01-18 06:25:00|18577|18567|18624|18614|18625|18615|18577|18567|2876
1610951400000|2021-01-18 06:30:00|18623|18613|18624|18614|18637|18627|18614|18604|2758
1610951700000|2021-01-18 06:35:00|18623|18613|18561|18551|18633|18623|18556|18546|5290
1610952000000|2021-01-18 06:40:00|18560|18550|18559|18549|18565|18555|18518|18508|5001
1610952300000|2021-01-18 06:45:00|18560|18550|18569|18559|18581|18571|18557|18547|3234
1610952600000|2021-01-18 06:50:00|18568|18558|18533|18523|18573|18563|18531|18521|3860
1610952900000|2021-01-18 06:55:00|18537|18527|18547|18537|18557|18547|18532|18522|4505
1610953200000|2021-01-18 07:00:00|18544|18534|18547|18537|18550|18540|18531|18521|1283
1610953500000|2021-01-18 07:05:00|18546|18536|18538|18528|18546|18536|18531|18521|734
1610953800000|2021-01-18 07:10:00|18541|18531|18545|18535|18552|18542|18536|18526|870
1610954100000|2021-01-18 07:15:00|18546|18536|18547|18537|18550|18540|18538|18528|490
1610954400000|2021-01-18 07:20:00|18546|18536|18537|18527|18551|18541|18534|18524|696
1610954700000|2021-01-18 07:25:00|18538|18528|18545|18535|18549|18539|18535|18525|452
1610955000000|2021-01-18 07:30:00|18544|18534|18538|18528|18544|18534|18536|18526|274
1610955300000|2021-01-18 07:35:00|18537|18527|18545|18535|18545|18535|18536|18526|358
1610955600000|2021-01-18 07:40:00|18544|18534|18536|18526|18545|18535|18530|18520|329
1610955900000|2021-01-18 07:45:00|18537|18527|18541|18531|18543|18533|18534|18524|274
1610956200000|2021-01-18 07:50:00|18540|18530|18549|18539|18551|18541|18538|18528|177
1610956500000|2021-01-18 07:55:00|18548|18538|18556|18546|18559|18549|18546|18536|340
1610956800000|2021-01-18 08:00:00|18557|18545|18559|18548|18562|18551|18548|18536|321
1610957100000|2021-01-18 08:05:00|18560|18549|18561|18549|18568|18556|18556|18545|694
1610957400000|2021-01-18 08:10:00|18560|18548|18556|18544|18562|18551|18548|18537|407
1610957700000|2021-01-18 08:15:00|18557|18545|18556|18544|18560|18548|18554|18542|229
1610958000000|2021-01-18 08:20:00|18555|18543|18532|18520|18555|18544|18529|18517|581
1610958300000|2021-01-18 08:25:00|18529|18519|18559|18545|18562|18550|18525|18513|1088
1610958600000|2021-01-18 08:30:00|18567.6|18543.6|18571.1|18547.1|18572.1|18548.1|18558|18534|0
1610958900000|2021-01-18 08:35:00|18571.4|18547.4|18570|18546|18578.4|18554.4|18567|18543|145
1610959200000|2021-01-18 08:40:00|18569.6|18545.6|18567.2|18543.2|18576.6|18552.6|18563.7|18539.7|0
1610959500000|2021-01-18 08:45:00|18567.4|18543.4|18567.1|18543.1|18575.1|18551.1|18566.7|18542.7|0
1610959800000|2021-01-18 08:50:00|18566.7|18542.7|18562.7|18538.7|18570.4|18546.4|18562.7|18538.7|0
1610960100000|2021-01-18 08:55:00|18562.4|18538.4|18561|18537|18564.5|18540.5|18554|18530|0
1610960400000|2021-01-18 09:00:00|18562|18546|18546|18534|18562|18546|18545|18534|199
1610960700000|2021-01-18 09:05:00|18547|18535|18554|18541|18554|18542|18547|18535|123
1610961000000|2021-01-18 09:10:00|18553|18540|18554|18541|18554|18542|18549|18537|59
1610961300000|2021-01-18 09:15:00|18553|18543|18551|18539|18555|18544|18550|18538|124
1610961600000|2021-01-18 09:20:00|18550|18538|18547|18535|18550|18539|18545|18534|161
1610961900000|2021-01-18 09:25:00|18548|18537|18553|18541|18555|18543|18547|18536|123
1610962200000|2021-01-18 09:30:00|18552|18540|18546|18534|18552|18540|18543|18532|96
1610962500000|2021-01-18 09:35:00|18547|18535|18551|18539|18554|18542|18547|18535|70
1610962800000|2021-01-18 09:40:00|18550|18538|18546|18534|18550|18539|18546|18534|51
1610963100000|2021-01-18 09:45:00|18548|18535|18542|18530|18549|18538|18540|18529|131
1610963400000|2021-01-18 09:50:00|18541|18529|18546|18534|18548|18536|18541|18529|166
1610963700000|2021-01-18 09:55:00|18547|18535|18545|18533|18547|18536|18545|18533|42
1610964000000|2021-01-18 10:00:00|18544|18535|18545|18533|18547|18535|18543|18531|78
1610964300000|2021-01-18 10:05:00|18547|18534|18544|18533|18547|18536|18543|18532|110
1610964600000|2021-01-18 10:10:00|18545|18534|18547|18536|18550|18539|18545|18533|123
1610964900000|2021-01-18 10:15:00|18546|18535|18555|18543|18556|18544|18543|18532|212
1610965200000|2021-01-18 10:20:00|18554|18544|18547|18535|18555|18544|18546|18535|73
1610965500000|2021-01-18 10:25:00|18548|18536|18551|18539|18551|18539|18546|18535|48
1610965800000|2021-01-18 10:30:00|18550|18538|18550|18538|18550|18538|18544|18533|75
1610966100000|2021-01-18 10:35:00|18551|18539|18547|18535|18551|18540|18545|18534|63
1610966400000|2021-01-18 10:40:00|18546|18536|18549|18537|18550|18539|18545|18534|56
1610966700000|2021-01-18 10:45:00|18550|18538|18551|18539|18553|18541|18549|18538|65
1610967000000|2021-01-18 10:50:00|18549|18540|18551|18540|18551|18540|18548|18537|118
1610967300000|2021-01-18 10:55:00|18552|18539|18549|18538|18553|18542|18549|18538|70
1610967600000|2021-01-18 11:00:00|18550|18539|18552|18541|18552|18541|18549|18538|67
1610967900000|2021-01-18 11:05:00|18553|18542|18561|18549|18561|18550|18552|18541|271
1610968200000|2021-01-18 11:10:00|18562|18550|18577|18565|18577|18566|18562|18550|491
1610968500000|2021-01-18 11:15:00|18576|18566|18571|18559|18577|18566|18570|18558|170
1610968800000|2021-01-18 11:20:00|18570|18560|18569|18557|18572|18560|18565|18554|172
1610969100000|2021-01-18 11:25:00|18568|18558|18562|18551|18569|18558|18559|18547|197
1610969400000|2021-01-18 11:30:00|18563|18550|18561|18549|18563|18551|18559|18548|89
1610969700000|2021-01-18 11:35:00|18560|18548|18560|18549|18563|18552|18559|18548|58
1610970000000|2021-01-18 11:40:00|18562|18550|18563|18551|18568|18557|18561|18550|203
1610970300000|2021-01-18 11:45:00|18562|18552|18562|18551|18563|18552|18561|18549|76
1610970600000|2021-01-18 11:50:00|18561|18550|18562|18551|18564|18552|18560|18549|87
1610970900000|2021-01-18 11:55:00|18563|18550|18565|18554|18567|18556|18561|18550|82
1610971200000|2021-01-18 12:00:00|18566|18555|18566|18554|18572|18561|18566|18554|200
1610971500000|2021-01-18 12:05:00|18565|18553|18561|18550|18567|18555|18561|18550|87
1610971800000|2021-01-18 12:10:00|18562|18551|18561|18550|18565|18554|18561|18550|65
1610972100000|2021-01-18 12:15:00|18562|18551|18561|18549|18564|18553|18561|18549|62
1610972400000|2021-01-18 12:20:00|18562|18550|18561|18550|18564|18553|18561|18549|67
1610972700000|2021-01-18 12:25:00|18560|18549|18561|18549|18561|18549|18556|18545|100
1610973000000|2021-01-18 12:30:00|18560|18550|18557|18546|18561|18550|18556|18545|55
1610973300000|2021-01-18 12:35:00|18558|18547|18566|18554|18566|18555|18556|18545|171
1610973600000|2021-01-18 12:40:00|18567|18555|18566|18554|18569|18558|18566|18554|167
1610973900000|2021-01-18 12:45:00|18565|18553|18558|18547|18565|18553|18558|18546|62
1610974200000|2021-01-18 12:50:00|18559|18548|18558|18546|18560|18548|18555|18544|88
1610974500000|2021-01-18 12:55:00|18557|18545|18556|18545|18558|18547|18555|18544|46
1610974800000|2021-01-18 13:00:00|18557|18546|18559|18547|18559|18548|18556|18545|80
1610975100000|2021-01-18 13:05:00|18560|18548|18557|18545|18561|18550|18554|18543|65
1610975400000|2021-01-18 13:10:00|18556|18546|18557|18546|18559|18547|18554|18543|71
1610975700000|2021-01-18 13:15:00|18558|18547|18556|18545|18559|18548|18554|18543|56
1610976000000|2021-01-18 13:20:00|18557|18544|18557|18545|18559|18547|18555|18544|66
1610976300000|2021-01-18 13:25:00|18558|18546|18559|18547|18561|18550|18558|18546|112
1610976600000|2021-01-18 13:30:00|18560|18548|18560|18549|18562|18551|18560|18548|64
1610976900000|2021-01-18 13:35:00|18559|18548|18559|18547|18562|18550|18557|18546|65
1610977200000|2021-01-18 13:40:00|18558|18548|18558|18547|18561|18549|18557|18546|91
1610977500000|2021-01-18 13:45:00|18559|18548|18561|18549|18561|18549|18558|18547|68
1610977800000|2021-01-18 13:50:00|18560|18548|18565|18554|18565|18554|18559|18547|175
1610978100000|2021-01-18 13:55:00|18564|18553|18565|18554|18566|18555|18564|18553|97
1610978400000|2021-01-18 14:00:00|18566|18555|18559|18548|18566|18555|18558|18547|166
1610978700000|2021-01-18 14:05:00|18558|18547|18556|18545|18558|18547|18553|18542|132
1610979000000|2021-01-18 14:10:00|18557|18544|18553|18542|18557|18546|18553|18542|94
1610979300000|2021-01-18 14:15:00|18552|18540|18548|18536|18552|18541|18548|18536|153
1610979600000|2021-01-18 14:20:00|18549|18537|18556|18544|18556|18545|18548|18536|178
1610979900000|2021-01-18 14:25:00|18555|18543|18552|18540|18555|18544|18551|18540|80
1610980200000|2021-01-18 14:30:00|18551|18541|18547|18535|18553|18542|18545|18534|194
1610980500000|2021-01-18 14:35:00|18548|18536|18551|18540|18552|18541|18546|18535|84
1610980800000|2021-01-18 14:40:00|18550|18539|18547|18535|18551|18540|18545|18533|114
1610981100000|2021-01-18 14:45:00|18548|18536|18548|18537|18549|18538|18547|18535|86
1610981400000|2021-01-18 14:50:00|18549|18538|18553|18541|18553|18541|18548|18536|161
1610981700000|2021-01-18 14:55:00|18554|18542|18556|18544|18557|18546|18552|18541|140
1610982000000|2021-01-18 15:00:00|18557|18546|18554|18542|18560|18549|18554|18542|99
1610982300000|2021-01-18 15:05:00|18555|18543|18563|18552|18564|18553|18554|18542|341
1610982600000|2021-01-18 15:10:00|18564|18553|18564|18553|18566|18555|18562|18551|139
1610982900000|2021-01-18 15:15:00|18565|18554|18562|18550|18565|18554|18561|18550|147
1610983200000|2021-01-18 15:20:00|18563|18551|18562|18550|18564|18553|18560|18549|91
1610983500000|2021-01-18 15:25:00|18561|18551|18552|18540|18564|18552|18549|18538|326
1610983800000|2021-01-18 15:30:00|18551|18539|18561|18549|18563|18551|18550|18539|150
1610984100000|2021-01-18 15:35:00|18560|18550|18565|18554|18567|18556|18560|18549|274
1610984400000|2021-01-18 15:40:00|18566|18555|18566|18555|18568|18557|18565|18554|74
1610984700000|2021-01-18 15:45:00|18567|18554|18567|18555|18568|18557|18565|18553|129
1610985000000|2021-01-18 15:50:00|18566|18556|18569|18557|18570|18559|18566|18555|31
1610985300000|2021-01-18 15:55:00|18568|18556|18570|18558|18574|18562|18568|18556|131
1610985600000|2021-01-18 16:00:00|18571|18559|18567|18556|18572|18560|18565|18554|64
1610985900000|2021-01-18 16:05:00|18566|18555|18567|18555|18568|18557|18564|18552|121
1610986200000|2021-01-18 16:10:00|18566|18556|18564|18553|18566|18556|18564|18552|50
1610986500000|2021-01-18 16:15:00|18565|18552|18562|18550|18565|18554|18560|18549|135
1610986800000|2021-01-18 16:20:00|18564|18551|18568|18556|18571|18559|18564|18551|100
1610987100000|2021-01-18 16:25:00|18569|18557|18572|18560|18573|18561|18568|18556|38
1610987400000|2021-01-18 16:30:00|18571|18559|18569|18558|18572|18560|18568|18557|101
1610987700000|2021-01-18 16:35:00|18568|18557|18568|18556|18571|18559|18567|18556|61
1610988000000|2021-01-18 16:40:00|18567|18555|18564|18553|18567|18556|18562|18551|42
1610988300000|2021-01-18 16:45:00|18563|18552|18567|18555|18569|18558|18561|18550|251
1610988600000|2021-01-18 16:50:00|18569|18558|18576|18565|18577|18566|18569|18558|293
1610988900000|2021-01-18 16:55:00|18577|18566|18576|18564|18578|18567|18576|18564|38
1610989200000|2021-01-18 17:00:00|18577|18565|18578|18566|18578|18567|18576|18564|25
1610989500000|2021-01-18 17:05:00|18577|18567|18580|18568|18580|18568|18577|18565|62
1610989800000|2021-01-18 17:10:00|18579|18567|18577|18565|18580|18568|18576|18565|48
1610990100000|2021-01-18 17:15:00|18576|18564|18575|18563|18577|18565|18574|18562|45
1610990400000|2021-01-18 17:20:00|18576|18564|18574|18562|18576|18564|18573|18562|17
1610990700000|2021-01-18 17:25:00|18573|18561|18571|18560|18576|18564|18570|18559|94
1610991000000|2021-01-18 17:30:00|18572|18561|18573|18562|18573|18562|18572|18560|24
1610991300000|2021-01-18 17:35:00|18572|18561|18572|18560|18573|18561|18571|18559|50
1610991600000|2021-01-18 17:40:00|18571|18559|18570|18559|18572|18560|18569|18558|68
1610991900000|2021-01-18 17:45:00|18571|18560|18573|18562|18573|18562|18571|18560|22
1610992200000|2021-01-18 17:50:00|18572|18560|18575|18564|18575|18564|18571|18560|7
1610992500000|2021-01-18 17:55:00|18574|18563|18575|18563|18576|18565|18573|18561|23
1610992800000|2021-01-18 18:00:00|18576|18564|18576|18563|18577|18565|18575|18563|17
1610993100000|2021-01-18 18:05:00|18575|18564|18576|18563|18576|18564|18575|18563|1
1610993400000|2021-01-18 18:10:00|18575|18564|18576|18563|18576|18564|18574|18563|3
1610993700000|2021-01-18 18:15:00|18575|18562|18575|18563|18575|18563|18575|18562|3
1610994000000|2021-01-18 18:20:00|18576|18564|18576|18563|18576|18564|18576|18563|3
1610994600000|2021-01-18 18:30:00||18564||18564||18564||18563|0
1610994900000|2021-01-18 18:35:00|18577|18565|18577|18564|18578|18567|18577|18564|39
1610995200000|2021-01-18 18:40:00||18565||18565||18566||18564|0
1610995500000|2021-01-18 18:45:00|18578|18566|18576|18563|18578|18566|18575|18563|6
1610995800000|2021-01-18 18:50:00|18577|18564|18578|18565|18578|18566|18577|18564|16
1610996100000|2021-01-18 18:55:00||18566||18565||18566||18564|7
1610996400000|2021-01-18 19:00:00|18577|18566|18577|18565|18577|18566|18577|18565|9
1610996700000|2021-01-18 19:05:00||18566||18565||18566||18565|0
1610997000000|2021-01-18 19:10:00|||||||||5
1610997300000|2021-01-18 19:15:00|18578|18566|18578|18566|18578|18566|18578|18566|3
1610997600000|2021-01-18 19:20:00|18577|18565|18578|18566|18578|18566|18577|18565|22
1610998800000|2021-01-18 19:40:00|18581|18568|18580|18570|18581|18570|18579.5|18568|32
1610999100000|2021-01-18 19:45:00|18581|18571|18582|18572|18583.5|18573.5|18581|18571|109
1610999400000|2021-01-18 19:50:00|18581.5|18571.5|18582|18572|18582|18572|18581.5|18571.5|3
1610999700000|2021-01-18 19:55:00|18582.5|18572.5|18582.5|18572.5|18582.5|18572.5|18582.5|18572.5|4
1611000000000|2021-01-18 20:00:00|18584.5|18574.5|18585|18575|18585|18575|18584.5|18574.5|14
1611000300000|2021-01-18 20:05:00|18584.5|18574.5|18584|18574|18584.5|18574.5|18583.5|18573.5|7
1611000600000|2021-01-18 20:10:00|18583.5|18573.5|18583.5|18573.5|18583.5|18573.5|18583.5|18573.5|0
1611001200000|2021-01-18 20:20:00|18584|18574|18582.5|18572.5|18584|18574|18582.5|18572.5|4
1611001500000|2021-01-18 20:25:00|18583|18573|18583|18573|18583|18573|18582.5|18572.5|3
1611001800000|2021-01-18 20:30:00|18582|18572|18583.5|18573.5|18584|18574|18582|18572|16
1611002100000|2021-01-18 20:35:00|18584|18574|18585.5|18575.5|18586|18576|18583|18573|12
1611002400000|2021-01-18 20:40:00|18586.5|18576.5|18585.5|18575.5|18586.5|18576.5|18584.5|18574.5|21
1611002700000|2021-01-18 20:45:00|18585|18575|18585.5|18575.5|18586|18576|18584.5|18574.5|4
1611003000000|2021-01-18 20:50:00|18586|18576|18585.5|18575.5|18586|18576|18585.5|18575.5|2
1611003300000|2021-01-18 20:55:00|18584.5|18574.5|18564.5|18554.5|18584.5|18574.5|18563.5|18553.5|228
1611003600000|2021-01-18 21:00:00|18564|18554|18564|18554|18565.5|18555.5|18562|18552|16
1611003900000|2021-01-18 21:05:00|18564.5|18554.5|18565|18555|18565|18555|18564.5|18554.5|1
1611004200000|2021-01-18 21:10:00|18564.5|18554.5|18562.5|18552.5|18565|18555|18562.5|18552.5|9
1611004500000|2021-01-18 21:15:00|18569.7|18545.7|18569.7|18545.7|18569.7|18545.7|18569.7|18545.7|0
1611004800000|2021-01-18 21:20:00|18570.1|18546.1|18568.6|18544.6|18570.1|18546.1|18568.6|18544.6|0
1611005100000|2021-01-18 21:25:00|18568.2|18544.2|18567.9|18543.9|18568.2|18544.2|18567.9|18543.9|0
1611005400000|2021-01-18 21:30:00|18567.1|18543.1|18567.1|18543.1|18567.1|18543.1|18567.1|18543.1|0
1611005700000|2021-01-18 21:35:00|18566.7|18542.7|18566|18542|18566.7|18542.7|18566|18542|0
1611006300000|2021-01-18 21:45:00|18565.6|18541.6|18565.3|18541.3|18565.6|18541.6|18565.3|18541.3|0
1611006900000|2021-01-18 21:55:00|18564.9|18540.9|18564.9|18540.9|18564.9|18540.9|18564.9|18540.9|0
1611007500000|2021-01-18 22:05:00|18566.5|18542.5|18566.9|18542.9|18566.9|18542.9|18566.5|18542.5|0
1611007800000|2021-01-18 22:10:00|18567.2|18543.2|18567.2|18543.2|18567.2|18543.2|18567.2|18543.2|0
1611008100000|2021-01-18 22:15:00|18567.6|18543.6|18567.6|18543.6|18567.6|18543.6|18567.6|18543.6|0
1611008400000|2021-01-18 22:20:00|18567.7|18543.7|18567.7|18543.7|18567.7|18543.7|18567.7|18543.7|0
1611010200000|2021-01-18 22:50:00|18567.9|18543.9|18563.1|18539.1|18567.9|18543.9|18563.1|18539.1|0
1611010500000|2021-01-18 22:55:00|18561.2|18537.2|18560.1|18536.1|18561.2|18537.2|18560.1|18536.1|0
1611010800000|2021-01-18 23:00:00|18560.3|18536.3|18561.3|18537.3|18565.9|18541.9|18555.7|18531.7|0
1611011100000|2021-01-18 23:05:00|18561.7|18537.7|18567.8|18543.8|18568.7|18544.7|18561.7|18537.7|0
1611011400000|2021-01-18 23:10:00|18567.3|18543.3|18568.4|18544.4|18572.1|18548.1|18566.8|18542.8|0
1611011700000|2021-01-18 23:15:00|18567.9|18543.9|18565.7|18541.7|18568.4|18544.4|18565.7|18541.7|0
1611012000000|2021-01-18 23:20:00|18566.1|18542.1|18571.8|18547.8|18572.2|18548.2|18562.9|18538.9|0
1611012300000|2021-01-18 23:25:00|18571.3|18547.3|18577.8|18553.8|18577.8|18553.8|18571.3|18547.3|0
1611012600000|2021-01-18 23:30:00|18578.7|18554.7|18577|18553|18578.7|18554.7|18575.9|18551.9|0
1611012900000|2021-01-18 23:35:00|18576.1|18552.1|18575.2|18551.2|18577|18553|18575.2|18551.2|0
1611013200000|2021-01-18 23:40:00|18576.1|18552.1|18581.9|18557.9|18581.9|18557.9|18575.2|18551.2|0
1611013500000|2021-01-18 23:45:00|18581.8|18557.8|18583.7|18559.7|18583.7|18559.7|18581.8|18557.8|0
1611013800000|2021-01-18 23:50:00|18582.8|18558.8|18594.2|18570.2|18594.2|18570.2|18581.8|18557.8|0
1611014100000|2021-01-18 23:55:00|18595.2|18571.2|18595.9|18571.9|18597.9|18573.9|18595.2|18571.2|0
1611014400000|2021-01-19 00:00:00|18595.4|18571.4|18604.7|18580.7|18607.4|18583.4|18595.4|18571.4|0
1611014700000|2021-01-19 00:05:00|18605.1|18581.1|18605.8|18581.8|18607.7|18583.7|18603.9|18579.9|0
1611015000000|2021-01-19 00:10:00|18606.8|18582.8|18606.8|18582.8|18609.4|18585.4|18604|18580|0
1611015300000|2021-01-19 00:15:00|18607.7|18583.7|18618.4|18594.4|18627|18603|18607.7|18583.7|0
1611015600000|2021-01-19 00:20:00|18619.7|18595.7|18610.1|18586.1|18619.7|18595.7|18610.1|18586.1|0
1611015900000|2021-01-19 00:25:00|18609.6|18585.6|18610.6|18586.6|18610.6|18586.6|18606.1|18582.1|0
1611016200000|2021-01-19 00:30:00|18611.8|18587.8|18614.1|18590.1|18616.2|18592.2|18610.3|18586.3|0
1611016500000|2021-01-19 00:35:00|18613.8|18589.8|18626.3|18602.3|18626.7|18602.7|18612.8|18588.8|0
1611016800000|2021-01-19 00:40:00|18626.7|18602.7|18620.6|18596.6|18635.2|18611.2|18608.4|18584.4|0
1611017100000|2021-01-19 00:45:00|18621.1|18597.1|18611.5|18587.5|18622.8|18598.8|18607.2|18583.2|0
1611017400000|2021-01-19 00:50:00|18611.8|18587.8|18609.8|18585.8|18613.8|18589.8|18606.8|18582.8|0
1611017700000|2021-01-19 00:55:00|18610.3|18586.3|18608.9|18584.9|18610.3|18586.3|18605.4|18581.4|0
1611018000000|2021-01-19 01:00:00|18607.6|18583.6|18633.5|18623.5|18644.5|18634.5|18587.5|18577.5|3202
1611018300000|2021-01-19 01:05:00|18628|18618|18632|18622|18637|18627|18620.5|18610.5|1417
1611018600000|2021-01-19 01:10:00|18631.5|18621.5|18646|18636|18653.5|18643.5|18629.5|18619.5|1673
1611018900000|2021-01-19 01:15:00|18645|18635|18636|18626|18650|18640|18627.5|18617.5|2143
1611019200000|2021-01-19 01:20:00|18636.5|18626.5|18631|18621|18640|18630|18617.5|18607.5|1892
1611019500000|2021-01-19 01:25:00|18632|18622|18637|18627|18638.5|18628.5|18617.5|18607.5|1474
1611019800000|2021-01-19 01:30:00|18637.5|18627.5|18591|18581|18645|18635|18583|18573|19199
1611020100000|2021-01-19 01:35:00|18592.5|18582.5|18542|18532|18616.5|18606.5|18537|18527|14238
1611020400000|2021-01-19 01:40:00|18542.5|18532.5|18516.5|18506.5|18560|18550|18496|18486|10241
1611020700000|2021-01-19 01:45:00|18517|18507|18524|18514|18531|18521|18484|18474|10007
1611021000000|2021-01-19 01:50:00|18523|18513|18534|18524|18542|18532|18497|18487|5345
1611021300000|2021-01-19 01:55:00|18533|18523|18537|18527|18553|18543|18507|18497|4687
1611021600000|2021-01-19 02:00:00|18538|18528|18549|18539|18553|18543|18497|18487|6324
1611021900000|2021-01-19 02:05:00|18551|18541|18550|18540|18555|18545|18523|18513|5468
1611022200000|2021-01-19 02:10:00|18551|18541|18570|18560|18572|18562|18532|18522|5248
1611022500000|2021-01-19 02:15:00|18571|18561|18578|18568|18578|18568|18541|18531|7881
1611022800000|2021-01-19 02:20:00|18577|18567|18575|18565|18581|18571|18556|18546|3191
1611023100000|2021-01-19 02:25:00|18578|18568|18545|18535|18578|18568|18541|18531|3797
1611023400000|2021-01-19 02:30:00|18547|18537|18526|18516|18550|18540|18519|18509|3747
1611023700000|2021-01-19 02:35:00|18522|18512|18502|18492|18535|18525|18487|18477|4157
1611024000000|2021-01-19 02:40:00|18501|18491|18530|18520|18537|18527|18487|18477|4778
1611024300000|2021-01-19 02:45:00|18533|18523|18510|18500|18544|18534|18498|18488|3072
1611024600000|2021-01-19 02:50:00|18511|18501|18574.5|18564.5|18579.5|18569.5|18499|18489|4646
1611024900000|2021-01-19 02:55:00|18573.5|18563.5|18534.5|18524.5|18573.5|18563.5|18525.5|18515.5|3827
1611025200000|2021-01-19 03:00:00|18532.5|18522.5|18541.5|18531.5|18549.5|18539.5|18514.5|18504.5|4711
1611025500000|2021-01-19 03:05:00|18544.5|18534.5|18512.5|18502.5|18550.5|18540.5|18506.5|18496.5|2339
1611025800000|2021-01-19 03:10:00|18513.5|18503.5|18522.5|18512.5|18531.5|18521.5|18512.5|18502.5|1668
1611026100000|2021-01-19 03:15:00|18520.5|18510.5|18571.5|18561.5|18572.5|18562.5|18516.5|18506.5|4690
1611026400000|2021-01-19 03:20:00|18572.5|18562.5|18528.5|18518.5|18596.5|18586.5|18526.5|18516.5|4964
1611026700000|2021-01-19 03:25:00|18529.5|18519.5|18552.5|18542.5|18556.5|18546.5|18529.5|18519.5|2014
1611027000000|2021-01-19 03:30:00|18554.5|18544.5|18552.5|18542.5|18563.5|18553.5|18552.5|18542.5|683
1611027300000|2021-01-19 03:35:00|18555.5|18545.5|18556.5|18546.5|18560.5|18550.5|18551.5|18541.5|482
1611027600000|2021-01-19 03:40:00|18558.5|18548.5|18558.5|18548.5|18573.5|18563.5|18552.5|18542.5|1439
1611027900000|2021-01-19 03:45:00|18557.5|18547.5|18555.5|18545.5|18560.5|18550.5|18553.5|18543.5|406
1611028200000|2021-01-19 03:50:00|18554.5|18544.5|18555.5|18545.5|18557.5|18547.5|18552.5|18542.5|305
1611028500000|2021-01-19 03:55:00|18554.5|18544.5|18549.5|18539.5|18558.5|18548.5|18547.5|18537.5|423
1611028800000|2021-01-19 04:00:00|18550.5|18540.5|18551.5|18541.5|18555.5|18545.5|18548.5|18538.5|237
1611029100000|2021-01-19 04:05:00|18552.5|18542.5|18548.5|18538.5|18553.5|18543.5|18548.5|18538.5|230
1611029400000|2021-01-19 04:10:00|18547.5|18537.5|18547.5|18537.5|18553.5|18543.5|18546.5|18536.5|179
1611029700000|2021-01-19 04:15:00|18548.5|18538.5|18548.5|18538.5|18549.5|18539.5|18544.5|18534.5|134
1611030000000|2021-01-19 04:20:00|18547.5|18537.5|18554.5|18544.5|18555.5|18545.5|18547.5|18537.5|152
1611030300000|2021-01-19 04:25:00|18553.5|18543.5|18550.5|18540.5|18554.5|18544.5|18549.5|18539.5|73
1611030600000|2021-01-19 04:30:00|18551.5|18541.5|18553.5|18543.5|18555.5|18545.5|18549.5|18539.5|122
1611030900000|2021-01-19 04:35:00|18554.5|18544.5|18549.5|18539.5|18554.5|18544.5|18549.5|18539.5|80
1611031200000|2021-01-19 04:40:00|18550.5|18540.5|18552.5|18542.5|18554.5|18544.5|18549.5|18539.5|103
1611031500000|2021-01-19 04:45:00|18553.5|18543.5|18550.5|18540.5|18554.5|18544.5|18550.5|18540.5|69
1611031800000|2021-01-19 04:50:00|18552.5|18542.5|18549.5|18539.5|18552.5|18542.5|18548.5|18538.5|118
1611032100000|2021-01-19 04:55:00|18548.5|18538.5|18550.5|18540.5|18551.5|18541.5|18548.5|18538.5|150
1611032400000|2021-01-19 05:00:00|18551.5|18541.5|18536.5|18526.5|18563.5|18553.5|18526.5|18516.5|5320
1611032700000|2021-01-19 05:05:00|18534.5|18524.5|18533.5|18523.5|18542.5|18532.5|18505.5|18495.5|3075
1611033000000|2021-01-19 05:10:00|18532.5|18522.5|18519.5|18509.5|18549.5|18539.5|18516.5|18506.5|2422
1611033300000|2021-01-19 05:15:00|18517.5|18507.5|18566.5|18556.5|18568.5|18558.5|18516.5|18506.5|3611
1611033600000|2021-01-19 05:20:00|18567.5|18557.5|18599.5|18589.5|18600.5|18590.5|18567.5|18557.5|4143
1611033900000|2021-01-19 05:25:00|18600.5|18590.5|18568.5|18558.5|18600.5|18590.5|18560.5|18550.5|3067
1611034200000|2021-01-19 05:30:00|18567.5|18557.5|18527.5|18517.5|18571.5|18561.5|18525.5|18515.5|4727
1611034500000|2021-01-19 05:35:00|18528.5|18518.5|18446.5|18436.5|18528.5|18518.5|18436.5|18426.5|10179
1611034800000|2021-01-19 05:40:00|18447.5|18437.5|18394.5|18384.5|18467.5|18457.5|18385.5|18375.5|10471
1611035100000|2021-01-19 05:45:00|18396.5|18386.5|18361.5|18351.5|18415.5|18405.5|18350.5|18340.5|9045
1611035400000|2021-01-19 05:50:00|18360.5|18350.5|18371.5|18361.5|18384.5|18374.5|18345.5|18335.5|4287
1611035700000|2021-01-19 05:55:00|18372.5|18362.5|18353.5|18343.5|18372.5|18362.5|18330.5|18320.5|4455
1611036000000|2021-01-19 06:00:00|18352.5|18342.5|18314.5|18304.5|18357.5|18347.5|18285.5|18275.5|7180
1611036300000|2021-01-19 06:05:00|18312.5|18302.5|18337.5|18327.5|18337.5|18327.5|18285.5|18275.5|4137
1611036600000|2021-01-19 06:10:00|18335.5|18325.5|18313.5|18303.5|18338.5|18328.5|18308.5|18298.5|2867
1611036900000|2021-01-19 06:15:00|18312.5|18302.5|18268.5|18258.5|18323.5|18313.5|18255.5|18245.5|5855
1611037200000|2021-01-19 06:20:00|18267.5|18257.5|18318.5|18308.5|18325.5|18315.5|18258.5|18248.5|4119
1611037500000|2021-01-19 06:25:00|18319.5|18309.5|18319.5|18309.5|18327.5|18317.5|18288.5|18278.5|2680
1611037800000|2021-01-19 06:30:00|18317.5|18307.5|18286.5|18276.5|18320.5|18310.5|18283.5|18273.5|5186
1611038100000|2021-01-19 06:35:00|18289.5|18279.5|18290.5|18280.5|18299.5|18289.5|18265.5|18255.5|2870
1611038400000|2021-01-19 06:40:00|18289.5|18279.5|18292.5|18282.5|18304.5|18294.5|18274.5|18264.5|2438
1611038700000|2021-01-19 06:45:00|18291.5|18281.5|18280.5|18270.5|18307.5|18297.5|18275.5|18265.5|4301
1611039000000|2021-01-19 06:50:00|18279.5|18269.5|18293.5|18283.5|18296.5|18286.5|18274.5|18264.5|4987
1611039300000|2021-01-19 06:55:00|18292.5|18282.5|18335.5|18325.5|18340.5|18330.5|18292.5|18282.5|8012
1611039600000|2021-01-19 07:00:00|18336.5|18326.5|18328.5|18318.5|18336.5|18326.5|18311.5|18301.5|2856
1611039900000|2021-01-19 07:05:00|18329.5|18319.5|18329.5|18319.5|18339.5|18329.5|18327.5|18317.5|1114
1611040200000|2021-01-19 07:10:00|18330.5|18320.5|18341.5|18331.5|18342.5|18332.5|18330.5|18320.5|979
1611040500000|2021-01-19 07:15:00|18342.5|18332.5|18342.5|18332.5|18344.5|18334.5|18336.5|18326.5|706
1611040800000|2021-01-19 07:20:00|18341.5|18331.5|18335.5|18325.5|18343.5|18333.5|18335.5|18325.5|963
1611041100000|2021-01-19 07:25:00|18336.5|18326.5|18345.5|18335.5|18348.5|18338.5|18335.5|18325.5|1114
1611041400000|2021-01-19 07:30:00|18346.5|18336.5|18357.5|18347.5|18357.5|18347.5|18345.5|18335.5|849
1611041700000|2021-01-19 07:35:00|18355.5|18345.5|18354.5|18344.5|18358.5|18348.5|18348.5|18338.5|948
1611042000000|2021-01-19 07:40:00|18355.5|18345.5|18356.5|18346.5|18362.5|18352.5|18353.5|18343.5|617
1611042300000|2021-01-19 07:45:00|18357.5|18347.5|18352.5|18342.5|18363.5|18353.5|18347.5|18337.5|631
1611042600000|2021-01-19 07:50:00|18353.5|18343.5|18358.5|18348.5|18362.5|18352.5|18352.5|18342.5|1770
1611042900000|2021-01-19 07:55:00|18359.5|18349.5|18358.5|18348.5|18362.5|18352.5|18351.5|18341.5|834
1611043200000|2021-01-19 08:00:00|18357.5|18346.5|18359.5|18347.5|18360.5|18348.5|18345.5|18334.5|1063
1611043500000|2021-01-19 08:05:00|18360.5|18348.5|18352.5|18340.5|18362.5|18350.5|18349.5|18338.5|744
1611043800000|2021-01-19 08:10:00|18351.5|18339.5|18353.5|18341.5|18356.5|18344.5|18345.5|18334.5|803
1611044100000|2021-01-19 08:15:00|18354.5|18342.5|18351.5|18340.5|18358.5|18347.5|18349.5|18337.5|388
1611044400000|2021-01-19 08:20:00|18352.5|18339.5|18345.5|18333.5|18352.5|18341.5|18335.5|18323.5|1082
1611044700000|2021-01-19 08:25:00|18342.5|18331.5|18343.5|18331.5|18355.5|18344.5|18338.5|18325.5|1194
1611045000000|2021-01-19 08:30:00|18351.5|18327.5|18345.3|18321.3|18351.7|18327.7|18339.1|18315.1|0
1611045300000|2021-01-19 08:35:00|18345.1|18321.1|18347|18323|18350.9|18326.9|18338.2|18314.2|294
1611045600000|2021-01-19 08:40:00|18346.5|18322.5|18342.8|18318.8|18353.5|18329.5|18342.1|18318.1|0
1611045900000|2021-01-19 08:45:00|18342.4|18318.4|18352.3|18328.3|18355.3|18331.3|18335.5|18311.5|0
1611046200000|2021-01-19 08:50:00|18351.8|18327.8|18345.7|18321.7|18352.3|18328.3|18341.8|18317.8|0
1611046500000|2021-01-19 08:55:00|18345.3|18321.3|18334.4|18310.4|18345.7|18321.7|18330.5|18306.5|0
1611046800000|2021-01-19 09:00:00|18345.5|18325.5|18359.5|18346.5|18360.5|18348.5|18338.5|18325.5|533
1611047100000|2021-01-19 09:05:00|18358.5|18347.5|18355.5|18343.5|18359.5|18347.5|18352.5|18341.5|280
1611047400000|2021-01-19 09:10:00|18354.5|18342.5|18349.5|18337.5|18354.5|18343.5|18346.5|18335.5|149
1611047700000|2021-01-19 09:15:00|18350.5|18338.5|18348.5|18336.5|18350.5|18339.5|18344.5|18333.5|263
1611048000000|2021-01-19 09:20:00|18349.5|18337.5|18356.5|18344.5|18356.5|18344.5|18348.5|18336.5|336
1611048300000|2021-01-19 09:25:00|18355.5|18343.5|18354.5|18342.5|18356.5|18344.5|18350.5|18339.5|102
1611048600000|2021-01-19 09:30:00|18353.5|18343.5|18355.5|18343.5|18356.5|18345.5|18353.5|18342.5|73
1611048900000|2021-01-19 09:35:00|18356.5|18344.5|18363.5|18351.5|18364.5|18352.5|18354.5|18343.5|180
1611049200000|2021-01-19 09:40:00|18362.5|18350.5|18364.5|18353.5|18365.5|18354.5|18360.5|18349.5|170
1611049500000|2021-01-19 09:45:00|18365.5|18352.5|18367.5|18355.5|18368.5|18357.5|18365.5|18352.5|301
1611049800000|2021-01-19 09:50:00|18368.5|18356.5|18369.5|18358.5|18371.5|18360.5|18367.5|18355.5|223
1611050100000|2021-01-19 09:55:00|18368.5|18357.5|18365.5|18353.5|18370.5|18359.5|18364.5|18352.5|60
1611050400000|2021-01-19 10:00:00|18366.5|18354.5|18367.5|18355.5|18367.5|18355.5|18363.5|18352.5|119
1611050700000|2021-01-19 10:05:00|18366.5|18356.5|18364.5|18353.5|18370.5|18359.5|18364.5|18353.5|159
1611051000000|2021-01-19 10:10:00|18365.5|18354.5|18363.5|18352.5|18367.5|18356.5|18362.5|18351.5|86
1611051300000|2021-01-19 10:15:00|18364.5|18351.5|18357.5|18346.5|18364.5|18353.5|18357.5|18346.5|155
1611051600000|2021-01-19 10:20:00|18356.5|18345.5|18351.5|18339.5|18356.5|18345.5|18350.5|18339.5|132
1611051900000|2021-01-19 10:25:00|18350.5|18338.5|18353.5|18341.5|18353.5|18342.5|18347.5|18336.5|108
1611052200000|2021-01-19 10:30:00|18354.5|18342.5|18359.5|18347.5|18361.5|18350.5|18353.5|18341.5|55
1611052500000|2021-01-19 10:35:00|18360.5|18348.5|18361.5|18350.5|18361.5|18350.5|18356.5|18345.5|31
1611052800000|2021-01-19 10:40:00|18360.5|18349.5|18365.5|18353.5|18365.5|18353.5|18358.5|18347.5|50
1611053100000|2021-01-19 10:45:00|18366.5|18354.5|18361.5|18349.5|18366.5|18354.5|18360.5|18349.5|33
1611053400000|2021-01-19 10:50:00|18360.5|18348.5|18361.5|18349.5|18363.5|18352.5|18358.5|18347.5|34
1611053700000|2021-01-19 10:55:00|18362.5|18350.5|18361.5|18349.5|18364.5|18353.5|18361.5|18349.5|79
1611054000000|2021-01-19 11:00:00|18362.5|18351.5|18366.5|18354.5|18369.5|18358.5|18362.5|18351.5|151
1611054300000|2021-01-19 11:05:00|18365.5|18353.5|18369.5|18358.5|18370.5|18358.5|18364.5|18353.5|111
1611054600000|2021-01-19 11:10:00|18370.5|18357.5|18372.5|18360.5|18372.5|18361.5|18368.5|18357.5|89
1611054900000|2021-01-19 11:15:00|18374.5|18361.5|18370.5|18358.5|18376.5|18365.5|18369.5|18357.5|291
1611055200000|2021-01-19 11:20:00|18371.5|18360.5|18373.5|18361.5|18374.5|18362.5|18369.5|18358.5|95
1611055500000|2021-01-19 11:25:00|18374.5|18362.5|18372.5|18361.5|18375.5|18363.5|18371.5|18360.5|41
1611055800000|2021-01-19 11:30:00|18373.5|18362.5|18373.5|18361.5|18373.5|18362.5|18368.5|18357.5|63
1611056100000|2021-01-19 11:35:00|18372.5|18362.5|18376.5|18364.5|18376.5|18365.5|18371.5|18359.5|377
1611056400000|2021-01-19 11:40:00|18375.5|18365.5|18375.5|18364.5|18380.5|18369.5|18375.5|18363.5|177
1611056700000|2021-01-19 11:45:00|18376.5|18365.5|18376.5|18364.5|18376.5|18365.5|18371.5|18360.5|62
1611057000000|2021-01-19 11:50:00|18375.5|18363.5|18375.5|18364.5|18377.5|18365.5|18374.5|18362.5|46
1611057300000|2021-01-19 11:55:00|18376.5|18365.5|18380.5|18368.5|18380.5|18369.5|18375.5|18364.5|81
1611057600000|2021-01-19 12:00:00|18379.5|18369.5|18370.5|18359.5|18379.5|18369.5|18367.5|18356.5|108
1611057900000|2021-01-19 12:05:00|18371.5|18360.5|18364.5|18352.5|18373.5|18362.5|18361.5|18350.5|204
1611058200000|2021-01-19 12:10:00|18363.5|18353.5|18364.5|18352.5|18368.5|18357.5|18362.5|18350.5|100
1611058500000|2021-01-19 12:15:00|18363.5|18353.5|18366.5|18354.5|18366.5|18355.5|18363.5|18351.5|77
1611058800000|2021-01-19 12:20:00|18367.5|18355.5|18370.5|18358.5|18371.5|18359.5|18367.5|18355.5|40
1611059100000|2021-01-19 12:25:00|18369.5|18359.5|18360.5|18348.5|18369.5|18359.5|18357.5|18346.5|177
1611059400000|2021-01-19 12:30:00|18359.5|18349.5|18357.5|18345.5|18360.5|18349.5|18355.5|18344.5|253
1611059700000|2021-01-19 12:35:00|18356.5|18346.5|18355.5|18343.5|18358.5|18346.5|18352.5|18341.5|93
1611060000000|2021-01-19 12:40:00|18354.5|18344.5|18353.5|18341.5|18356.5|18344.5|18350.5|18339.5|150
1611060300000|2021-01-19 12:45:00|18354.5|18342.5|18356.5|18344.5|18360.5|18348.5|18351.5|18340.5|102
1611060600000|2021-01-19 12:50:00|18354.5|18343.5|18352.5|18340.5|18354.5|18343.5|18349.5|18338.5|149
1611060900000|2021-01-19 12:55:00|18351.5|18341.5|18356.5|18345.5|18357.5|18346.5|18351.5|18339.5|136
1611061200000|2021-01-19 13:00:00|18357.5|18344.5|18357.5|18345.5|18358.5|18346.5|18354.5|18343.5|140
1611061500000|2021-01-19 13:05:00|18356.5|18346.5|18349.5|18337.5|18358.5|18347.5|18348.5|18336.5|128
1611061800000|2021-01-19 13:10:00|18348.5|18338.5|18352.5|18340.5|18352.5|18341.5|18339.5|18327.5|350
1611062100000|2021-01-19 13:15:00|18353.5|18341.5|18348.5|18336.5|18353.5|18341.5|18344.5|18333.5|80
1611062400000|2021-01-19 13:20:00|18349.5|18337.5|18345.5|18334.5|18349.5|18337.5|18342.5|18330.5|54
1611062700000|2021-01-19 13:25:00|18346.5|18335.5|18340.5|18329.5|18348.5|18337.5|18340.5|18329.5|89
1611063000000|2021-01-19 13:30:00|18341.5|18330.5|18341.5|18329.5|18341.5|18330.5|18333.5|18321.5|268
1611063300000|2021-01-19 13:35:00|18342.5|18330.5|18347.5|18335.5|18347.5|18336.5|18340.5|18328.5|49
1611063600000|2021-01-19 13:40:00|18346.5|18336.5|18353.5|18342.5|18353.5|18342.5|18346.5|18334.5|104
1611063900000|2021-01-19 13:45:00|18352.5|18341.5|18352.5|18340.5|18355.5|18343.5|18350.5|18339.5|125
1611064200000|2021-01-19 13:50:00|18351.5|18341.5|18352.5|18340.5|18353.5|18342.5|18350.5|18339.5|98
1611064500000|2021-01-19 13:55:00|18353.5|18341.5|18345.5|18334.5|18354.5|18342.5|18345.5|18334.5|237
1611064800000|2021-01-19 14:00:00|18344.5|18333.5|18340.5|18328.5|18344.5|18333.5|18338.5|18326.5|452
1611065100000|2021-01-19 14:05:00|18341.5|18329.5|18344.5|18333.5|18344.5|18333.5|18339.5|18328.5|149
1611065400000|2021-01-19 14:10:00|18345.5|18334.5|18350.5|18339.5|18353.5|18341.5|18343.5|18331.5|298
1611065700000|2021-01-19 14:15:00|18349.5|18338.5|18358.5|18347.5|18358.5|18347.5|18349.5|18338.5|153
1611066000000|2021-01-19 14:20:00|18359.5|18348.5|18357.5|18345.5|18360.5|18349.5|18354.5|18343.5|305
1611066300000|2021-01-19 14:25:00|18356.5|18343.5|18357.5|18345.5|18357.5|18346.5|18350.5|18339.5|348
1611066600000|2021-01-19 14:30:00|18356.5|18344.5|18332.5|18321.5|18360.5|18349.5|18325.5|18314.5|1102
1611066900000|2021-01-19 14:35:00|18333.5|18320.5|18327.5|18316.5|18333.5|18320.5|18315.5|18304.5|688
1611067200000|2021-01-19 14:40:00|18328.5|18315.5|18346.5|18334.5|18352.5|18340.5|18325.5|18314.5|573
1611067500000|2021-01-19 14:45:00|18345.5|18332.5|18326.5|18314.5|18350.5|18339.5|18322.5|18310.5|516
1611067800000|2021-01-19 14:50:00|18325.5|18315.5|18318.5|18306.5|18330.5|18319.5|18317.5|18306.5|365
1611068100000|2021-01-19 14:55:00|18319.5|18307.5|18331.5|18319.5|18332.5|18320.5|18317.5|18306.5|311
1611068400000|2021-01-19 15:00:00|18332.5|18320.5|18329.5|18317.5|18335.5|18324.5|18319.5|18308.5|223
1611068700000|2021-01-19 15:05:00|18328.5|18318.5|18330.5|18319.5|18336.5|18325.5|18328.5|18316.5|245
1611069000000|2021-01-19 15:10:00|18331.5|18320.5|18333.5|18322.5|18334.5|18323.5|18324.5|18312.5|225
1611069300000|2021-01-19 15:15:00|18334.5|18321.5|18338.5|18326.5|18338.5|18327.5|18330.5|18318.5|356
1611069600000|2021-01-19 15:20:00|18337.5|18325.5|18331.5|18319.5|18338.5|18327.5|18326.5|18315.5|583
1611069900000|2021-01-19 15:25:00|18330.5|18320.5|18337.5|18325.5|18338.5|18327.5|18325.5|18314.5|146
1611070200000|2021-01-19 15:30:00|18336.5|18326.5|18342.5|18331.5|18343.5|18331.5|18335.5|18324.5|215
1611070500000|2021-01-19 15:35:00|18343.5|18332.5|18343.5|18332.5|18348.5|18337.5|18341.5|18330.5|247
1611070800000|2021-01-19 15:40:00|18342.5|18331.5|18342.5|18331.5|18345.5|18333.5|18335.5|18324.5|336
1611071100000|2021-01-19 15:45:00|18343.5|18330.5|18343.5|18331.5|18347.5|18335.5|18338.5|18327.5|301
1611071400000|2021-01-19 15:50:00|18342.5|18330.5|18345.5|18334.5|18347.5|18336.5|18341.5|18330.5|149
1611071700000|2021-01-19 15:55:00|18344.5|18333.5|18337.5|18326.5|18345.5|18333.5|18335.5|18324.5|229
1611072000000|2021-01-19 16:00:00|18336.5|18325.5|18347.5|18335.5|18348.5|18337.5|18333.5|18322.5|284
1611072300000|2021-01-19 16:05:00|18346.5|18336.5|18344.5|18332.5|18347.5|18336.5|18335.5|18324.5|234
1611072600000|2021-01-19 16:10:00|18345.5|18333.5|18342.5|18330.5|18348.5|18337.5|18340.5|18329.5|129
1611072900000|2021-01-19 16:15:00|18341.5|18331.5|18335.5|18324.5|18344.5|18333.5|18332.5|18320.5|168
1611073200000|2021-01-19 16:20:00|18336.5|18323.5|18334.5|18322.5|18341.5|18330.5|18332.5|18321.5|208
1611073500000|2021-01-19 16:25:00|18335.5|18323.5|18338.5|18327.5|18339.5|18327.5|18329.5|18317.5|112
1611073800000|2021-01-19 16:30:00|18339.5|18326.5|18339.5|18327.5|18341.5|18330.5|18331.5|18320.5|119
1611074100000|2021-01-19 16:35:00|18340.5|18328.5|18340.5|18328.5|18340.5|18329.5|18333.5|18322.5|44
1611074400000|2021-01-19 16:40:00|18341.5|18329.5|18340.5|18329.5|18342.5|18330.5|18336.5|18325.5|86
1611074700000|2021-01-19 16:45:00|18341.5|18330.5|18343.5|18331.5|18345.5|18334.5|18339.5|18327.5|126
1611075000000|2021-01-19 16:50:00|18344.5|18332.5|18348.5|18336.5|18350.5|18338.5|18343.5|18332.5|57
1611075300000|2021-01-19 16:55:00|18347.5|18337.5|18346.5|18335.5|18351.5|18339.5|18346.5|18335.5|24
1611075600000|2021-01-19 17:00:00|18347.5|18334.5|18348.5|18336.5|18351.5|18339.5|18342.5|18331.5|174
1611075900000|2021-01-19 17:05:00|18347.5|18337.5|18347.5|18335.5|18350.5|18339.5|18344.5|18333.5|39
1611076200000|2021-01-19 17:10:00|18346.5|18334.5|18342.5|18331.5|18348.5|18336.5|18340.5|18329.5|58
1611076500000|2021-01-19 17:15:00|18343.5|18332.5|18337.5|18325.5|18344.5|18333.5|18337.5|18325.5|116
1611076800000|2021-01-19 17:20:00|18335.5|18324.5|18334.5|18322.5|18336.5|18325.5|18328.5|18316.5|142
1611077100000|2021-01-19 17:25:00|18333.5|18323.5|18329.5|18318.5|18334.5|18323.5|18325.5|18314.5|112
1611077400000|2021-01-19 17:30:00|18330.5|18317.5|18334.5|18322.5|18334.5|18323.5|18329.5|18317.5|91
1611077700000|2021-01-19 17:35:00|18335.5|18323.5|18335.5|18323.5|18337.5|18326.5|18334.5|18322.5|54
1611078000000|2021-01-19 17:40:00|18336.5|18324.5|18342.5|18331.5|18343.5|18331.5|18334.5|18323.5|75
1611078300000|2021-01-19 17:45:00|18343.5|18330.5|18344.5|18332.5|18348.5|18336.5|18340.5|18329.5|72
1611078600000|2021-01-19 17:50:00|18343.5|18331.5|18347.5|18336.5|18349.5|18337.5|18341.5|18330.5|55
1611078900000|2021-01-19 17:55:00|18348.5|18337.5|18356.5|18344.5|18357.5|18346.5|18347.5|18335.5|127
1611079200000|2021-01-19 18:00:00|18355.5|18345.5|18354.5|18342.5|18356.5|18345.5|18352.5|18341.5|21
1611079500000|2021-01-19 18:05:00|18353.5|18343.5|18348.5|18336.5|18353.5|18343.5|18345.5|18334.5|43
1611079800000|2021-01-19 18:10:00|18347.5|18337.5|18345.5|18334.5|18353.5|18342.5|18345.5|18333.5|78
1611080100000|2021-01-19 18:15:00|18344.5|18333.5|18346.5|18334.5|18348.5|18336.5|18344.5|18333.5|15
1611080400000|2021-01-19 18:20:00|18345.5|18333.5|18338.5|18327.5|18346.5|18335.5|18337.5|18326.5|67
1611080700000|2021-01-19 18:25:00|18337.5|18326.5|18340.5|18328.5|18341.5|18330.5|18337.5|18326.5|24
1611081000000|2021-01-19 18:30:00|18341.5|18329.5|18337.5|18325.5|18341.5|18329.5|18336.5|18324.5|33
1611081300000|2021-01-19 18:35:00|18338.5|18326.5|18340.5|18328.5|18341.5|18330.5|18338.5|18326.5|10
1611081600000|2021-01-19 18:40:00|18339.5|18327.5|18341.5|18330.5|18342.5|18330.5|18339.5|18327.5|19
1611081900000|2021-01-19 18:45:00|18342.5|18329.5|18343.5|18331.5|18343.5|18332.5|18339.5|18327.5|52
1611082200000|2021-01-19 18:50:00|18342.5|18332.5|18342.5|18330.5|18344.5|18333.5|18340.5|18328.5|36
1611082500000|2021-01-19 18:55:00|18341.5|18329.5|18338.5|18326.5|18343.5|18332.5|18337.5|18325.5|35
1611082800000|2021-01-19 19:00:00|18339.5|18327.5|18341.5|18329.5|18341.5|18330.5|18336.5|18325.5|27
1611083100000|2021-01-19 19:05:00|18342.5|18330.5|18345.5|18333.5|18345.5|18334.5|18342.5|18329.5|27
1611083400000|2021-01-19 19:10:00|18346.5|18334.5|18349.5|18338.5|18349.5|18338.5|18346.5|18333.5|71
1611083700000|2021-01-19 19:15:00|18350.5|18340.5|18352.5|18340.5|18352.5|18341.5|18349.5|18338.5|96
1611084000000|2021-01-19 19:20:00|18353.5|18341.5|18352.5|18341.5|18353.5|18342.5|18352.5|18340.5|21
1611084300000|2021-01-19 19:25:00|18353.5|18340.5|18352.5|18341.5|18353.5|18342.5|18351.5|18339.5|8
1611084600000|2021-01-19 19:30:00|18353.5|18342.5|18352.5|18341.5|18353.5|18342.5|18347.5|18336.5|79
1611084900000|2021-01-19 19:35:00|18353.5|18342.5|18354.5|18342.5|18358.5|18347.5|18353.5|18341.5|73
1611085200000|2021-01-19 19:40:00|18353.5|18341.5|18347.5|18337.5|18353.5|18341.5|18343.5|18332.5|296
1611085500000|2021-01-19 19:45:00|18348|18338|18350.5|18340.5|18351|18341|18347|18337|97
1611085800000|2021-01-19 19:50:00|18351|18341|18349.5|18339.5|18352.5|18342.5|18348|18338|55
1611086100000|2021-01-19 19:55:00|18350|18340|18348.5|18338.5|18351.5|18341.5|18347|18337|74
1611086400000|2021-01-19 20:00:00|18349|18339|18351.5|18341.5|18352|18342|18347|18337|27
1611086700000|2021-01-19 20:05:00|18350.5|18340.5|18346.5|18336.5|18350.5|18340.5|18344|18334|96
1611087000000|2021-01-19 20:10:00|18347|18337|18347.5|18337.5|18347.5|18337.5|18344.5|18334.5|47
1611087300000|2021-01-19 20:15:00|18347|18337|18348|18338|18349|18339|18346|18336|44
1611087600000|2021-01-19 20:20:00|18348.5|18338.5|18348.5|18338.5|18349.5|18339.5|18347.5|18337.5|102
1611087900000|2021-01-19 20:25:00|18348|18338|18344.5|18334.5|18348.5|18338.5|18343|18333|84
1611088200000|2021-01-19 20:30:00|18345|18335|18347|18337|18349|18339|18344.5|18334.5|75
1611088500000|2021-01-19 20:35:00|18346.5|18336.5|18348.5|18338.5|18348.5|18338.5|18344|18334|50
1611088800000|2021-01-19 20:40:00|18348|18338|18349.5|18339.5|18350.5|18340.5|18346.5|18336.5|81
1611089100000|2021-01-19 20:45:00|18349|18339|18347.5|18337.5|18350|18340|18347|18337|138
1611089400000|2021-01-19 20:50:00|18348|18338|18346.5|18336.5|18348.5|18338.5|18343|18333|219
1611089700000|2021-01-19 20:55:00|18346|18336|18340.5|18330.5|18348|18338|18336|18326|452
1611090000000|2021-01-19 21:00:00|18341|18331|18345|18335|18345|18335|18339|18329|68
1611090300000|2021-01-19 21:05:00|18344.5|18334.5|18342|18332|18345|18335|18341|18331|34
1611090600000|2021-01-19 21:10:00|18341.5|18331.5|18341|18331|18341.5|18331.5|18338|18328|52
1611090900000|2021-01-19 21:15:00|18346.5|18322.5|18347.5|18323.5|18349.1|18325.1|18345.2|18321.2|0
1611091200000|2021-01-19 21:20:00|18347.6|18323.6|18351.2|18327.2|18352.3|18328.3|18347.5|18323.5|0
1611091500000|2021-01-19 21:25:00|18351.6|18327.6|18350.9|18326.9|18352.5|18328.5|18350|18326|0
1611091800000|2021-01-19 21:30:00|18349.8|18325.8|18354.8|18330.8|18355.5|18331.5|18348.9|18324.9|0
1611092100000|2021-01-19 21:35:00|18355.7|18331.7|18357.2|18333.2|18358.1|18334.1|18353.2|18329.2|0
1611092400000|2021-01-19 21:40:00|18358.1|18334.1|18360|18336|18360|18336|18357.2|18333.2|0
1611092700000|2021-01-19 21:45:00|18360.9|18336.9|18363.7|18339.7|18365.5|18341.5|18360|18336|0
1611093000000|2021-01-19 21:50:00|18362.8|18338.8|18366.8|18342.8|18368.6|18344.6|18362.8|18338.8|0
1611093300000|2021-01-19 21:55:00|18367.7|18343.7|18366.8|18342.8|18369.5|18345.5|18365.9|18341.9|0
1611093600000|2021-01-19 22:00:00|18367|18343|18366.1|18342.1|18367.5|18343.5|18366.1|18342.1|0
1611093900000|2021-01-19 22:05:00|18366|18342|18365.4|18341.4|18366|18342|18364.8|18340.8|0
1611094200000|2021-01-19 22:10:00|18365.3|18341.3|18365.3|18341.3|18365.4|18341.4|18365.3|18341.3|0
1611094500000|2021-01-19 22:15:00|18365.6|18341.6|18366.6|18342.6|18366.6|18342.6|18365.2|18341.2|0
1611094800000|2021-01-19 22:20:00|18367.2|18343.2|18363.7|18339.7|18367.2|18343.2|18363.6|18339.6|0
1611095100000|2021-01-19 22:25:00|18364|18340|18364.9|18340.9|18365.2|18341.2|18364|18340|0
1611095400000|2021-01-19 22:30:00|18365.2|18341.2|18365.2|18341.2|18365.2|18341.2|18365.2|18341.2|0
1611095700000|2021-01-19 22:35:00|18364.9|18340.9|18364.8|18340.8|18364.9|18340.9|18364.8|18340.8|0
1611096000000|2021-01-19 22:40:00|18364.9|18340.9|18364.9|18340.9|18364.9|18340.9|18364.6|18340.6|0
1611096300000|2021-01-19 22:45:00|18365|18341|18367|18343|18369.4|18345.4|18365|18341|0
1611096600000|2021-01-19 22:50:00|18368.6|18344.6|18368|18344|18368.8|18344.8|18367|18343|0
1611096900000|2021-01-19 22:55:00|18367.7|18343.7|18368.6|18344.6|18370.5|18346.5|18365.8|18341.8|0
1611097200000|2021-01-19 23:00:00|18372.9|18348.9|18392.1|18368.1|18393.8|18369.8|18370.2|18346.2|0
1611097500000|2021-01-19 23:05:00|18391.6|18367.6|18395.7|18371.7|18397|18373|18389.3|18365.3|0
1611097800000|2021-01-19 23:10:00|18396.1|18372.1|18391.2|18367.2|18396.6|18372.6|18389.3|18365.3|0
1611098100000|2021-01-19 23:15:00|18390.3|18366.3|18394|18370|18394.9|18370.9|18390.3|18366.3|0
1611098400000|2021-01-19 23:20:00|18394.4|18370.4|18399.1|18375.1|18399.1|18375.1|18393.1|18369.1|0
1611098700000|2021-01-19 23:25:00|18400|18376|18408.2|18384.2|18408.2|18384.2|18400|18376|0
1611099000000|2021-01-19 23:30:00|18409.1|18385.1|18402.8|18378.8|18409.1|18385.1|18400.1|18376.1|0
1611099300000|2021-01-19 23:35:00|18403.2|18379.2|18400|18376|18404.7|18380.7|18400|18376|0
1611099600000|2021-01-19 23:40:00|18400.5|18376.5|18399.7|18375.7|18401.9|18377.9|18397.9|18373.9|0
1611099900000|2021-01-19 23:45:00|18400.6|18376.6|18405|18381|18405|18381|18400.6|18376.6|0
1611100200000|2021-01-19 23:50:00|18404.1|18380.1|18406.4|18382.4|18406.9|18382.9|18402.3|18378.3|0
1611100500000|2021-01-19 23:55:00|18406.9|18382.9|18409|18385|18411.9|18387.9|18404.1|18380.1|0
1611100800000|2021-01-20 00:00:00|18407.2|18383.2|18398.7|18374.7|18409|18385|18398.7|18374.7|0
1611101100000|2021-01-20 00:05:00|18399.1|18375.1|18398.7|18374.7|18402.3|18378.3|18394|18370|0
1611101400000|2021-01-20 00:10:00|18399.7|18375.7|18397.8|18373.8|18399.7|18375.7|18396|18372|0
1611101700000|2021-01-20 00:15:00|18398.3|18374.3|18393.1|18369.1|18399.3|18375.3|18392.6|18368.6|0
1611102000000|2021-01-20 00:20:00|18392.8|18368.8|18389.4|18365.4|18398.2|18374.2|18388.5|18364.5|0
1611102300000|2021-01-20 00:25:00|18389.1|18365.1|18390|18366|18393.4|18369.4|18382.5|18358.5|0
1611102600000|2021-01-20 00:30:00|18390.4|18366.4|18386.6|18362.6|18390.9|18366.9|18386.2|18362.2|0
1611102900000|2021-01-20 00:35:00|18386.9|18362.9|18386.9|18362.9|18388.4|18364.4|18383.8|18359.8|0
1611103200000|2021-01-20 00:40:00|18388.2|18364.2|18389.8|18365.8|18392.4|18368.4|18385.7|18361.7|0
1611103500000|2021-01-20 00:45:00|18389.6|18365.6|18371.2|18347.2|18389.6|18365.6|18369.5|18345.5|0
1611103800000|2021-01-20 00:50:00|18371.6|18347.6|18367.9|18343.9|18376.4|18352.4|18367.9|18343.9|0
1611104100000|2021-01-20 00:55:00|18368.1|18344.1|18351.6|18327.6|18370.1|18346.1|18349.5|18325.5|0
1611104400000|2021-01-20 01:00:00|18346.5|18336.5|18355.5|18345.5|18357|18347|18316.5|18306.5|4415
1611104700000|2021-01-20 01:05:00|18355|18345|18318.5|18308.5|18355|18345|18317|18307|1239
1611105000000|2021-01-20 01:10:00|18319|18309|18329.5|18319.5|18333|18323|18310.5|18300.5|1007
1611105300000|2021-01-20 01:15:00|18329|18319|18343.5|18333.5|18361|18351|18326|18316|1802
1611105600000|2021-01-20 01:20:00|18344|18334|18346.5|18336.5|18353.5|18343.5|18336|18326|921
1611105900000|2021-01-20 01:25:00|18345|18335|18339.5|18329.5|18353|18343|18335|18325|1294
1611106200000|2021-01-20 01:30:00|18340|18330|18330.5|18320.5|18364.5|18354.5|18295|18285|11813
1611106500000|2021-01-20 01:35:00|18329.5|18319.5|18378|18368|18394.5|18384.5|18311.5|18301.5|7500
1611106800000|2021-01-20 01:40:00|18378.5|18368.5|18378|18368|18414|18404|18377.5|18367.5|9077
1611107100000|2021-01-20 01:45:00|18380.5|18370.5|18434.5|18424.5|18448.5|18438.5|18380.5|18370.5|10231
1611107400000|2021-01-20 01:50:00|18432.5|18422.5|18439.5|18429.5|18455.5|18445.5|18414.5|18404.5|8982
1611107700000|2021-01-20 01:55:00|18437.5|18427.5|18446.5|18436.5|18456.5|18446.5|18425.5|18415.5|4117
1611108000000|2021-01-20 02:00:00|18444.5|18434.5|18456.5|18446.5|18481.5|18471.5|18440.5|18430.5|7630
1611108300000|2021-01-20 02:05:00|18457.5|18447.5|18459.5|18449.5|18477.5|18467.5|18448.5|18438.5|4304
1611108600000|2021-01-20 02:10:00|18458.5|18448.5|18441.5|18431.5|18475.5|18465.5|18438.5|18428.5|3406
1611108900000|2021-01-20 02:15:00|18442.5|18432.5|18456.5|18446.5|18462.5|18452.5|18422.5|18412.5|4311
1611109200000|2021-01-20 02:20:00|18457.5|18447.5|18453.5|18443.5|18470.5|18460.5|18444.5|18434.5|2790
1611109500000|2021-01-20 02:25:00|18451.5|18441.5|18426.5|18416.5|18469.5|18459.5|18407.5|18397.5|3687
1611109800000|2021-01-20 02:30:00|18424.5|18414.5|18443.5|18433.5|18454.5|18444.5|18423.5|18413.5|2464
1611110100000|2021-01-20 02:35:00|18440.5|18430.5|18452.5|18442.5|18463.5|18453.5|18417.5|18407.5|2639
1611110400000|2021-01-20 02:40:00|18451.5|18441.5|18472.5|18462.5|18479.5|18469.5|18441.5|18431.5|2533
1611110700000|2021-01-20 02:45:00|18474.5|18464.5|18490.5|18480.5|18499.5|18489.5|18463.5|18453.5|3090
1611111000000|2021-01-20 02:50:00|18491.5|18481.5|18488.5|18478.5|18497.5|18487.5|18466.5|18456.5|3693
1611111300000|2021-01-20 02:55:00|18487.5|18477.5|18482.5|18472.5|18494.5|18484.5|18474.5|18464.5|1452
1611111600000|2021-01-20 03:00:00|18480.5|18470.5|18448.5|18438.5|18488.5|18478.5|18436.5|18426.5|2826
1611111900000|2021-01-20 03:05:00|18449.5|18439.5|18455.5|18445.5|18478.5|18468.5|18436.5|18426.5|1992
1611112200000|2021-01-20 03:10:00|18454.5|18444.5|18392.5|18382.5|18454.5|18444.5|18391.5|18381.5|2539
1611112500000|2021-01-20 03:15:00|18393.5|18383.5|18362.5|18352.5|18415.5|18405.5|18349.5|18339.5|4743
1611112800000|2021-01-20 03:20:00|18360.5|18350.5|18341.5|18331.5|18374.5|18364.5|18328.5|18318.5|5558
1611113100000|2021-01-20 03:25:00|18338.5|18328.5|18331.5|18321.5|18339.5|18329.5|18318.5|18308.5|3759
1611113400000|2021-01-20 03:30:00|18330.5|18320.5|18321.5|18311.5|18336.5|18326.5|18318.5|18308.5|1120
1611113700000|2021-01-20 03:35:00|18322.5|18312.5|18327.5|18317.5|18330.5|18320.5|18318.5|18308.5|489
1611114000000|2021-01-20 03:40:00|18326.5|18316.5|18329.5|18319.5|18332.5|18322.5|18322.5|18312.5|381
1611114300000|2021-01-20 03:45:00|18328.5|18318.5|18330.5|18320.5|18332.5|18322.5|18325.5|18315.5|314
1611114600000|2021-01-20 03:50:00|18331.5|18321.5|18327.5|18317.5|18333.5|18323.5|18326.5|18316.5|285
1611114900000|2021-01-20 03:55:00|18328.5|18318.5|18325.5|18315.5|18331.5|18321.5|18324.5|18314.5|285
1611115200000|2021-01-20 04:00:00|18324.5|18314.5|18321.5|18311.5|18326.5|18316.5|18319.5|18309.5|210
1611115500000|2021-01-20 04:05:00|18320.5|18310.5|18312.5|18302.5|18320.5|18310.5|18309.5|18299.5|538
1611115800000|2021-01-20 04:10:00|18313.5|18303.5|18317.5|18307.5|18319.5|18309.5|18311.5|18301.5|274
1611116100000|2021-01-20 04:15:00|18318.5|18308.5|18315.5|18305.5|18319.5|18309.5|18313.5|18303.5|189
1611116400000|2021-01-20 04:20:00|18316.5|18306.5|18318.5|18308.5|18319.5|18309.5|18313.5|18303.5|221
1611116700000|2021-01-20 04:25:00|18317.5|18307.5|18317.5|18307.5|18320.5|18310.5|18315.5|18305.5|193
1611117000000|2021-01-20 04:30:00|18314.5|18304.5|18311.5|18301.5|18315.5|18305.5|18310.5|18300.5|259
1611117300000|2021-01-20 04:35:00|18312.5|18302.5|18314.5|18304.5|18316.5|18306.5|18311.5|18301.5|339
1611117600000|2021-01-20 04:40:00|18313.5|18303.5|18307.5|18297.5|18316.5|18306.5|18307.5|18297.5|491
1611117900000|2021-01-20 04:45:00|18314.5|18304.5|18320.5|18310.5|18320.5|18310.5|18311.5|18301.5|432
1611118200000|2021-01-20 04:50:00|18321.5|18311.5|18319.5|18309.5|18324.5|18314.5|18318.5|18308.5|238
1611118500000|2021-01-20 04:55:00|18318.5|18308.5|18319.5|18309.5|18321.5|18311.5|18314.5|18304.5|224
1611118800000|2021-01-20 05:00:00|18321.5|18311.5|18333.5|18323.5|18350.5|18340.5|18313.5|18303.5|5212
1611119100000|2021-01-20 05:05:00|18334.5|18324.5|18366.5|18356.5|18377.5|18367.5|18334.5|18324.5|4033
1611119400000|2021-01-20 05:10:00|18364.5|18354.5|18356.5|18346.5|18367.5|18357.5|18345.5|18335.5|1618
1611119700000|2021-01-20 05:15:00|18355.5|18345.5|18364.5|18354.5|18368.5|18358.5|18348.5|18338.5|2610
1611120000000|2021-01-20 05:20:00|18361.5|18351.5|18346.5|18336.5|18368.5|18358.5|18345.5|18335.5|2439
1611120300000|2021-01-20 05:25:00|18345.5|18335.5|18312.5|18302.5|18350.5|18340.5|18311.5|18301.5|2498
1611120600000|2021-01-20 05:30:00|18313.5|18303.5|18271.5|18261.5|18313.5|18303.5|18254.5|18244.5|5557
1611120900000|2021-01-20 05:35:00|18272.5|18262.5|18314.5|18304.5|18314.5|18304.5|18270.5|18260.5|2612
1611121200000|2021-01-20 05:40:00|18316.5|18306.5|18319.5|18309.5|18345.5|18335.5|18314.5|18304.5|2339
1611121500000|2021-01-20 05:45:00|18317.5|18307.5|18331.5|18321.5|18340.5|18330.5|18307.5|18297.5|3869
1611121800000|2021-01-20 05:50:00|18333.5|18323.5|18383.5|18373.5|18396.5|18386.5|18320.5|18310.5|4660
1611122100000|2021-01-20 05:55:00|18385.5|18375.5|18371.5|18361.5|18391.5|18381.5|18347.5|18337.5|2959
1611122400000|2021-01-20 06:00:00|18372.5|18362.5|18356.5|18346.5|18378.5|18368.5|18347.5|18337.5|2238
1611122700000|2021-01-20 06:05:00|18358.5|18348.5|18358.5|18348.5|18360.5|18350.5|18335.5|18325.5|1663
1611123000000|2021-01-20 06:10:00|18356.5|18346.5|18306.5|18296.5|18358.5|18348.5|18296.5|18286.5|5058
1611123300000|2021-01-20 06:15:00|18308.5|18298.5|18363.5|18353.5|18363.5|18353.5|18304.5|18294.5|2238
1611123600000|2021-01-20 06:20:00|18362.5|18352.5|18384.5|18374.5|18386.5|18376.5|18356.5|18346.5|2393
1611123900000|2021-01-20 06:25:00|18383.5|18373.5|18399.5|18389.5|18399.5|18389.5|18373.5|18363.5|2370
1611124200000|2021-01-20 06:30:00|18398.5|18388.5|18356.5|18346.5|18404.5|18394.5|18341.5|18331.5|4735
1611124500000|2021-01-20 06:35:00|18357.5|18347.5|18354.5|18344.5|18386.5|18376.5|18352.5|18342.5|2915
1611124800000|2021-01-20 06:40:00|18353.5|18343.5|18362.5|18352.5|18370.5|18360.5|18349.5|18339.5|2622
1611125100000|2021-01-20 06:45:00|18363.5|18353.5|18361.5|18351.5|18370.5|18360.5|18350.5|18340.5|2519
1611125400000|2021-01-20 06:50:00|18359.5|18349.5|18348.5|18338.5|18364.5|18354.5|18334.5|18324.5|3979
1611125700000|2021-01-20 06:55:00|18350.5|18340.5|18352.5|18342.5|18361.5|18351.5|18344.5|18334.5|4764
1611126000000|2021-01-20 07:00:00|18349.5|18339.5|18350.5|18340.5|18359.5|18349.5|18347.5|18337.5|1647
1611126300000|2021-01-20 07:05:00|18352.5|18342.5|18351.5|18341.5|18357.5|18347.5|18346.5|18336.5|591
1611126600000|2021-01-20 07:10:00|18352.5|18342.5|18362.5|18352.5|18365.5|18355.5|18351.5|18341.5|614
1611126900000|2021-01-20 07:15:00|18360.5|18350.5|18352.5|18342.5|18362.5|18352.5|18350.5|18340.5|771
1611127200000|2021-01-20 07:20:00|18351.5|18341.5|18360.5|18350.5|18360.5|18350.5|18351.5|18341.5|553
1611127500000|2021-01-20 07:25:00|18359.5|18349.5|18355.5|18345.5|18361.5|18351.5|18352.5|18342.5|397
1611127800000|2021-01-20 07:30:00|18357.5|18347.5|18369.5|18359.5|18370.5|18360.5|18357.5|18347.5|365
1611128100000|2021-01-20 07:35:00|18368.5|18358.5|18367.5|18357.5|18372.5|18362.5|18358.5|18348.5|386
1611128400000|2021-01-20 07:40:00|18366.5|18356.5|18374.5|18364.5|18375.5|18365.5|18366.5|18356.5|526
1611128700000|2021-01-20 07:45:00|18371.5|18361.5|18362.5|18352.5|18374.5|18364.5|18360.5|18350.5|450
1611129000000|2021-01-20 07:50:00|18361.5|18351.5|18374.5|18364.5|18374.5|18364.5|18361.5|18351.5|429
1611129300000|2021-01-20 07:55:00|18376.5|18366.5|18358.5|18348.5|18383.5|18373.5|18355.5|18345.5|892
1611129600000|2021-01-20 08:00:00|18357.5|18346.5|18351.5|18340.5|18365.5|18354.5|18350.5|18338.5|406
1611129900000|2021-01-20 08:05:00|18352.5|18339.5|18349.5|18337.5|18358.5|18347.5|18346.5|18335.5|451
1611130200000|2021-01-20 08:10:00|18348.5|18335.5|18336.5|18324.5|18348.5|18336.5|18333.5|18321.5|791
1611130500000|2021-01-20 08:15:00|18335.5|18326.5|18350.5|18338.5|18357.5|18346.5|18335.5|18325.5|784
1611130800000|2021-01-20 08:20:00|18351.5|18339.5|18332.5|18321.5|18351.5|18340.5|18329.5|18316.5|1282
1611131100000|2021-01-20 08:25:00|18333.5|18320.5|18342.5|18331.5|18353.5|18341.5|18331.5|18320.5|782
1611131400000|2021-01-20 08:30:00|18348.5|18324.5|18351.5|18327.5|18357.5|18333.5|18340.2|18316.2|0
1611131700000|2021-01-20 08:35:00|18351|18327|18365.3|18341.3|18365.5|18341.5|18351|18327|2220
1611132000000|2021-01-20 08:40:00|18367.8|18343.8|18370.2|18346.2|18392.4|18368.4|18364.3|18340.3|0
1611132300000|2021-01-20 08:45:00|18369.7|18345.7|18361.4|18337.4|18387.5|18363.5|18356.3|18332.3|0
1611132600000|2021-01-20 08:50:00|18361.2|18337.2|18335.9|18311.9|18364|18340|18333.9|18309.9|0
1611132900000|2021-01-20 08:55:00|18336.2|18312.2|18345.9|18321.9|18348.4|18324.4|18336.2|18312.2|0
1611133200000|2021-01-20 09:00:00|18333.5|18322.5|18343.5|18331.5|18361.5|18341.5|18332.5|18321.5|725
1611133500000|2021-01-20 09:05:00|18344.5|18332.5|18335.5|18323.5|18345.5|18334.5|18334.5|18323.5|216
1611133800000|2021-01-20 09:10:00|18336.5|18324.5|18337.5|18325.5|18341.5|18330.5|18330.5|18317.5|251
1611134100000|2021-01-20 09:15:00|18336.5|18323.5|18337.5|18325.5|18339.5|18327.5|18333.5|18322.5|230
1611134400000|2021-01-20 09:20:00|18338.5|18326.5|18338.5|18326.5|18340.5|18329.5|18337.5|18325.5|225
1611134700000|2021-01-20 09:25:00|18339.5|18327.5|18341.5|18329.5|18342.5|18331.5|18338.5|18326.5|63
1611135000000|2021-01-20 09:30:00|18340.5|18328.5|18338.5|18326.5|18346.5|18334.5|18337.5|18326.5|99
1611135300000|2021-01-20 09:35:00|18339.5|18327.5|18343.5|18332.5|18347.5|18336.5|18338.5|18327.5|306
1611135600000|2021-01-20 09:40:00|18344.5|18331.5|18352.5|18340.5|18352.5|18340.5|18344.5|18331.5|199
1611135900000|2021-01-20 09:45:00|18353.5|18341.5|18352.5|18340.5|18353.5|18342.5|18348.5|18336.5|117
1611136200000|2021-01-20 09:50:00|18351.5|18341.5|18355.5|18343.5|18356.5|18344.5|18349.5|18338.5|203
1611136500000|2021-01-20 09:55:00|18356.5|18344.5|18355.5|18344.5|18357.5|18346.5|18353.5|18342.5|94
1611136800000|2021-01-20 10:00:00|18356.5|18345.5|18353.5|18342.5|18357.5|18346.5|18353.5|18341.5|86
1611137100000|2021-01-20 10:05:00|18352.5|18341.5|18349.5|18338.5|18355.5|18344.5|18349.5|18338.5|149
1611137400000|2021-01-20 10:10:00|18350.5|18337.5|18347.5|18335.5|18351.5|18339.5|18345.5|18333.5|248
1611137700000|2021-01-20 10:15:00|18348.5|18336.5|18352.5|18340.5|18353.5|18342.5|18348.5|18335.5|33
1611138000000|2021-01-20 10:20:00|18353.5|18341.5|18353.5|18341.5|18354.5|18342.5|18351.5|18340.5|32
1611138300000|2021-01-20 10:25:00|18352.5|18340.5|18353.5|18341.5|18354.5|18342.5|18351.5|18340.5|52
1611138600000|2021-01-20 10:30:00|18352.5|18342.5|18351.5|18339.5|18354.5|18343.5|18349.5|18338.5|119
1611138900000|2021-01-20 10:35:00|18352.5|18340.5|18353.5|18342.5|18353.5|18342.5|18349.5|18337.5|49
1611139200000|2021-01-20 10:40:00|18352.5|18341.5|18353.5|18341.5|18355.5|18344.5|18351.5|18339.5|42
1611139500000|2021-01-20 10:45:00|18352.5|18340.5|18352.5|18340.5|18355.5|18344.5|18351.5|18339.5|80
1611139800000|2021-01-20 10:50:00|18351.5|18339.5|18356.5|18344.5|18356.5|18345.5|18350.5|18339.5|29
1611140100000|2021-01-20 10:55:00|18355.5|18343.5|18355.5|18343.5|18356.5|18345.5|18353.5|18342.5|111
1611140400000|2021-01-20 11:00:00|18354.5|18344.5|18359.5|18347.5|18360.5|18348.5|18353.5|18342.5|167
1611140700000|2021-01-20 11:05:00|18358.5|18346.5|18355.5|18344.5|18358.5|18347.5|18354.5|18343.5|150
1611141000000|2021-01-20 11:10:00|18354.5|18343.5|18351.5|18340.5|18355.5|18344.5|18351.5|18340.5|56
1611141300000|2021-01-20 11:15:00|18350.5|18339.5|18336.5|18325.5|18351.5|18339.5|18336.5|18324.5|786
1611141600000|2021-01-20 11:20:00|18335.5|18324.5|18336.5|18324.5|18340.5|18328.5|18335.5|18324.5|536
1611141900000|2021-01-20 11:25:00|18335.5|18325.5|18336.5|18324.5|18339.5|18328.5|18334.5|18322.5|155
1611142200000|2021-01-20 11:30:00|18335.5|18323.5|18331.5|18319.5|18335.5|18324.5|18328.5|18316.5|306
1611142500000|2021-01-20 11:35:00|18330.5|18320.5|18331.5|18320.5|18332.5|18321.5|18329.5|18318.5|70
1611142800000|2021-01-20 11:40:00|18330.5|18319.5|18332.5|18321.5|18332.5|18321.5|18328.5|18316.5|96
1611143100000|2021-01-20 11:45:00|18333.5|18322.5|18340.5|18328.5|18340.5|18328.5|18332.5|18321.5|78
1611143400000|2021-01-20 11:50:00|18341.5|18329.5|18340.5|18329.5|18343.5|18332.5|18339.5|18328.5|93
1611143700000|2021-01-20 11:55:00|18341.5|18330.5|18338.5|18326.5|18341.5|18330.5|18336.5|18325.5|76
1611144000000|2021-01-20 12:00:00|18339.5|18327.5|18339.5|18327.5|18343.5|18332.5|18338.5|18326.5|134
1611144300000|2021-01-20 12:05:00|18340.5|18328.5|18343.5|18331.5|18343.5|18332.5|18334.5|18322.5|132
1611144600000|2021-01-20 12:10:00|18344.5|18332.5|18347.5|18335.5|18348.5|18337.5|18341.5|18329.5|188
1611144900000|2021-01-20 12:15:00|18348.5|18336.5|18348.5|18337.5|18349.5|18338.5|18344.5|18333.5|239
1611145200000|2021-01-20 12:20:00|18347.5|18336.5|18343.5|18332.5|18347.5|18336.5|18341.5|18330.5|201
1611145500000|2021-01-20 12:25:00|18345.5|18333.5|18345.5|18333.5|18349.5|18337.5|18345.5|18333.5|114
1611145800000|2021-01-20 12:30:00|18344.5|18331.5|18342.5|18331.5|18346.5|18335.5|18342.5|18330.5|111
1611146100000|2021-01-20 12:35:00|18343.5|18330.5|18340.5|18328.5|18344.5|18332.5|18337.5|18326.5|143
1611146400000|2021-01-20 12:40:00|18339.5|18327.5|18338.5|18326.5|18342.5|18330.5|18333.5|18322.5|142
1611146700000|2021-01-20 12:45:00|18339.5|18327.5|18343.5|18331.5|18344.5|18333.5|18338.5|18327.5|191
1611147000000|2021-01-20 12:50:00|18342.5|18332.5|18342.5|18330.5|18346.5|18335.5|18340.5|18329.5|107
1611147300000|2021-01-20 12:55:00|18341.5|18329.5|18341.5|18329.5|18341.5|18330.5|18335.5|18324.5|129
1611147600000|2021-01-20 13:00:00|18342.5|18330.5|18340.5|18328.5|18344.5|18333.5|18338.5|18326.5|65
1611147900000|2021-01-20 13:05:00|18339.5|18329.5|18339.5|18327.5|18343.5|18331.5|18338.5|18327.5|97
1611148200000|2021-01-20 13:10:00|18338.5|18325.5|18336.5|18325.5|18340.5|18328.5|18335.5|18324.5|71
1611148500000|2021-01-20 13:15:00|18335.5|18324.5|18337.5|18325.5|18337.5|18325.5|18333.5|18321.5|146
1611148800000|2021-01-20 13:20:00|18336.5|18324.5|18343.5|18332.5|18343.5|18332.5|18335.5|18324.5|89
1611149100000|2021-01-20 13:25:00|18344.5|18333.5|18344.5|18332.5|18345.5|18334.5|18343.5|18332.5|65
1611149400000|2021-01-20 13:30:00|18345.5|18333.5|18339.5|18327.5|18345.5|18334.5|18337.5|18326.5|107
1611149700000|2021-01-20 13:35:00|18338.5|18328.5|18342.5|18330.5|18343.5|18332.5|18338.5|18327.5|73
1611150000000|2021-01-20 13:40:00|18343.5|18332.5|18344.5|18332.5|18345.5|18334.5|18340.5|18329.5|89
1611150300000|2021-01-20 13:45:00|18345.5|18333.5|18342.5|18330.5|18345.5|18334.5|18340.5|18328.5|118
1611150600000|2021-01-20 13:50:00|18343.5|18331.5|18344.5|18332.5|18344.5|18333.5|18341.5|18330.5|33
1611150900000|2021-01-20 13:55:00|18343.5|18333.5|18346.5|18334.5|18346.5|18335.5|18343.5|18331.5|82
1611151200000|2021-01-20 14:00:00|18347.5|18335.5|18350.5|18339.5|18350.5|18339.5|18346.5|18334.5|232
1611151500000|2021-01-20 14:05:00|18349.5|18338.5|18344.5|18332.5|18350.5|18339.5|18343.5|18332.5|90
1611151800000|2021-01-20 14:10:00|18345.5|18333.5|18340.5|18329.5|18347.5|18335.5|18339.5|18327.5|185
1611152100000|2021-01-20 14:15:00|18339.5|18328.5|18331.5|18320.5|18340.5|18329.5|18330.5|18318.5|333
1611152400000|2021-01-20 14:20:00|18332.5|18321.5|18339.5|18327.5|18340.5|18329.5|18332.5|18320.5|163
1611152700000|2021-01-20 14:25:00|18338.5|18328.5|18340.5|18329.5|18341.5|18330.5|18336.5|18324.5|159
1611153000000|2021-01-20 14:30:00|18341.5|18328.5|18342.5|18331.5|18347.5|18336.5|18328.5|18317.5|549
1611153300000|2021-01-20 14:35:00|18341.5|18330.5|18338.5|18327.5|18346.5|18335.5|18335.5|18323.5|516
1611153600000|2021-01-20 14:40:00|18339.5|18328.5|18340.5|18329.5|18347.5|18336.5|18337.5|18325.5|322
1611153900000|2021-01-20 14:45:00|18339.5|18328.5|18346.5|18335.5|18347.5|18335.5|18336.5|18325.5|421
1611154200000|2021-01-20 14:50:00|18347.5|18334.5|18330.5|18319.5|18347.5|18336.5|18328.5|18317.5|507
1611154500000|2021-01-20 14:55:00|18331.5|18320.5|18343.5|18332.5|18344.5|18333.5|18330.5|18319.5|195
1611154800000|2021-01-20 15:00:00|18344.5|18331.5|18369.5|18358.5|18369.5|18358.5|18344.5|18331.5|930
1611155100000|2021-01-20 15:05:00|18368.5|18357.5|18372.5|18361.5|18376.5|18365.5|18368.5|18357.5|554
1611155400000|2021-01-20 15:10:00|18371.5|18360.5|18366.5|18355.5|18372.5|18361.5|18363.5|18352.5|697
1611155700000|2021-01-20 15:15:00|18367.5|18356.5|18366.5|18355.5|18371.5|18360.5|18365.5|18354.5|424
1611156000000|2021-01-20 15:20:00|18367.5|18356.5|18372.5|18360.5|18372.5|18361.5|18367.5|18356.5|664
1611156300000|2021-01-20 15:25:00|18371.5|18361.5|18375.5|18364.5|18375.5|18364.5|18368.5|18356.5|472
1611156600000|2021-01-20 15:30:00|18376.5|18365.5|18369.5|18358.5|18377.5|18366.5|18367.5|18356.5|490
1611156900000|2021-01-20 15:35:00|18370.5|18359.5|18370.5|18358.5|18372.5|18361.5|18367.5|18355.5|118
1611157200000|2021-01-20 15:40:00|18369.5|18359.5|18365.5|18354.5|18372.5|18361.5|18358.5|18347.5|246
1611157500000|2021-01-20 15:45:00|18366.5|18355.5|18357.5|18345.5|18367.5|18356.5|18356.5|18345.5|289
1611157800000|2021-01-20 15:50:00|18356.5|18344.5|18347.5|18336.5|18359.5|18348.5|18346.5|18335.5|484
1611158100000|2021-01-20 15:55:00|18348.5|18337.5|18352.5|18341.5|18353.5|18342.5|18346.5|18335.5|205
1611158400000|2021-01-20 16:00:00|18353.5|18340.5|18345.5|18333.5|18354.5|18342.5|18344.5|18333.5|186
1611158700000|2021-01-20 16:05:00|18344.5|18334.5|18342.5|18331.5|18345.5|18334.5|18340.5|18329.5|140
1611159000000|2021-01-20 16:10:00|18343.5|18330.5|18346.5|18335.5|18347.5|18336.5|18341.5|18330.5|92
1611159300000|2021-01-20 16:15:00|18347.5|18334.5|18352.5|18340.5|18352.5|18341.5|18344.5|18333.5|319
1611159600000|2021-01-20 16:20:00|18351.5|18341.5|18355.5|18343.5|18357.5|18346.5|18351.5|18339.5|168
1611159900000|2021-01-20 16:25:00|18354.5|18342.5|18358.5|18346.5|18358.5|18346.5|18348.5|18337.5|275
1611160200000|2021-01-20 16:30:00|18357.5|18347.5|18360.5|18348.5|18362.5|18351.5|18357.5|18346.5|249
1611160500000|2021-01-20 16:35:00|18359.5|18347.5|18355.5|18344.5|18359.5|18348.5|18353.5|18342.5|115
1611160800000|2021-01-20 16:40:00|18356.5|18345.5|18357.5|18345.5|18358.5|18347.5|18356.5|18344.5|56
1611161100000|2021-01-20 16:45:00|18356.5|18346.5|18358.5|18347.5|18359.5|18348.5|18356.5|18345.5|75
1611161400000|2021-01-20 16:50:00|18359.5|18346.5|18356.5|18345.5|18363.5|18352.5|18356.5|18345.5|109
1611161700000|2021-01-20 16:55:00|18357.5|18344.5|18358.5|18346.5|18361.5|18349.5|18355.5|18344.5|82
1611162000000|2021-01-20 17:00:00|18359.5|18347.5|18361.5|18349.5|18365.5|18354.5|18358.5|18347.5|278
1611162300000|2021-01-20 17:05:00|18360.5|18350.5|18363.5|18351.5|18363.5|18352.5|18360.5|18349.5|50
1611162600000|2021-01-20 17:10:00|18364.5|18352.5|18363.5|18352.5|18364.5|18353.5|18361.5|18350.5|111
1611162900000|2021-01-20 17:15:00|18364.5|18353.5|18366.5|18354.5|18367.5|18356.5|18363.5|18352.5|269
1611163200000|2021-01-20 17:20:00|18367.5|18355.5|18367.5|18355.5|18368.5|18357.5|18364.5|18353.5|178
1611163500000|2021-01-20 17:25:00|18366.5|18354.5|18371.5|18360.5|18371.5|18360.5|18366.5|18354.5|291
1611163800000|2021-01-20 17:30:00|18372.5|18359.5|18371.5|18360.5|18372.5|18361.5|18369.5|18358.5|90
1611164100000|2021-01-20 17:35:00|18372.5|18359.5|18369.5|18358.5|18372.5|18361.5|18369.5|18357.5|70
1611164400000|2021-01-20 17:40:00|18370.5|18359.5|18375.5|18364.5|18376.5|18365.5|18369.5|18358.5|295
1611164700000|2021-01-20 17:45:00|18374.5|18363.5|18373.5|18362.5|18376.5|18365.5|18373.5|18362.5|95
1611165000000|2021-01-20 17:50:00|18374.5|18363.5|18376.5|18365.5|18376.5|18365.5|18372.5|18361.5|198
1611165300000|2021-01-20 17:55:00|18377.5|18364.5|18378.5|18366.5|18378.5|18367.5|18374.5|18363.5|247
1611165600000|2021-01-20 18:00:00|18379.5|18367.5|18379.5|18367.5|18380.5|18368.5|18376.5|18365.5|216
1611165900000|2021-01-20 18:05:00|18378.5|18368.5|18377.5|18365.5|18379.5|18368.5|18376.5|18365.5|33
1611166200000|2021-01-20 18:10:00|18376.5|18366.5|18377.5|18365.5|18378.5|18366.5|18376.5|18365.5|22
1611166500000|2021-01-20 18:15:00|18376.5|18366.5|18377.5|18365.5|18378.5|18366.5|18375.5|18364.5|51
1611166800000|2021-01-20 18:20:00|18376.5|18364.5|18377.5|18365.5|18378.5|18366.5|18375.5|18364.5|16
1611167100000|2021-01-20 18:25:00|18376.5|18366.5|18374.5|18363.5|18379.5|18368.5|18374.5|18363.5|59
1611167400000|2021-01-20 18:30:00|18375.5|18364.5|18378.5|18366.5|18378.5|18367.5|18374.5|18363.5|53
1611167700000|2021-01-20 18:35:00|18377.5|18367.5|18373.5|18362.5|18378.5|18367.5|18373.5|18362.5|27
1611168000000|2021-01-20 18:40:00|18374.5|18361.5|18370.5|18358.5|18374.5|18362.5|18369.5|18358.5|38
1611168300000|2021-01-20 18:45:00|18369.5|18359.5|18373.5|18362.5|18375.5|18363.5|18369.5|18359.5|10
1611168600000|2021-01-20 18:50:00|18374.5|18363.5|18377.5|18365.5|18379.5|18367.5|18374.5|18362.5|26
1611168900000|2021-01-20 18:55:00|18378.5|18366.5|18377.5|18365.5|18380.5|18369.5|18376.5|18365.5|33
1611169200000|2021-01-20 19:00:00|18376.5|18364.5|18376.5|18364.5|18378.5|18366.5|18374.5|18363.5|43
1611169500000|2021-01-20 19:05:00|18375.5|18363.5|18378.5|18366.5|18379.5|18367.5|18374.5|18363.5|14
1611169800000|2021-01-20 19:10:00|18377.5|18365.5|18375.5|18363.5|18378.5|18366.5|18371.5|18360.5|10
1611170100000|2021-01-20 19:15:00|18376.5|18364.5|18379.5|18367.5|18380.5|18369.5|18376.5|18364.5|50
1611170400000|2021-01-20 19:20:00|18378.5|18368.5|18379.5|18367.5|18380.5|18369.5|18377.5|18365.5|12
1611170700000|2021-01-20 19:25:00|18378.5|18366.5|18380.5|18368.5|18382.5|18370.5|18378.5|18366.5|70
1611171000000|2021-01-20 19:30:00|18379.5|18367.5|18383.5|18371.5|18384.5|18373.5|18378.5|18367.5|84
1611171300000|2021-01-20 19:35:00|18382.5|18370.5|18382.5|18370.5|18383.5|18372.5|18381.5|18370.5|35
1611171600000|2021-01-20 19:40:00|18381.5|18369.5|18378|18368|18382.5|18370.5|18378|18367.5|35
1611171900000|2021-01-20 19:45:00|18378.5|18368.5|18377|18367|18379|18369|18376|18366|69
1611172200000|2021-01-20 19:50:00|18377.5|18367.5|18372|18362|18378|18368|18372|18362|75
1611172500000|2021-01-20 19:55:00|18374|18364|18376.5|18366.5|18377|18367|18373.5|18363.5|60
1611172800000|2021-01-20 20:00:00|18377|18367|18380|18370|18380|18370|18377|18367|13
1611173100000|2021-01-20 20:05:00|18379.5|18369.5|18381.5|18371.5|18382|18372|18379.5|18369.5|9
1611173400000|2021-01-20 20:10:00|18381|18371|18375.5|18365.5|18381|18371|18374|18364|44
1611173700000|2021-01-20 20:15:00|18376|18366|18379.5|18369.5|18380|18370|18375.5|18365.5|14
1611174000000|2021-01-20 20:20:00|18379|18369|18380.5|18370.5|18380.5|18370.5|18375|18365|78
1611174300000|2021-01-20 20:25:00|18381|18371|18378|18368|18381|18371|18378|18368|32
1611174600000|2021-01-20 20:30:00|18377.5|18367.5|18380.5|18370.5|18380.5|18370.5|18377.5|18367.5|38
1611174900000|2021-01-20 20:35:00|18381.5|18371.5|18378|18368|18383.5|18373.5|18371|18361|401
1611175200000|2021-01-20 20:40:00|18377.5|18367.5|18385.5|18375.5|18388|18378|18376.5|18366.5|189
1611175500000|2021-01-20 20:45:00|18385|18375|18386.5|18376.5|18388|18378|18384|18374|83
1611175800000|2021-01-20 20:50:00|18386|18376|18379|18369|18387|18377|18378|18368|42
1611176100000|2021-01-20 20:55:00|18379.5|18369.5|18372|18362|18384|18374|18368.5|18358.5|417
1611176400000|2021-01-20 21:00:00|18371.5|18361.5|18382.5|18372.5|18382.5|18372.5|18371|18361|192
1611176700000|2021-01-20 21:05:00|18383|18373|18384|18374|18387|18377|18383|18373|105
1611177000000|2021-01-20 21:10:00|18384.5|18374.5|18379|18369|18385|18375|18377|18367|56
1611177300000|2021-01-20 21:15:00|18386|18362|18384.6|18360.6|18386|18362|18382.2|18358.2|0
1611177600000|2021-01-20 21:20:00|18384.5|18360.5|18383.3|18359.3|18384.8|18360.8|18382.1|18358.1|0
1611177900000|2021-01-20 21:25:00|18384.3|18360.3|18383.8|18359.8|18385.5|18361.5|18383.3|18359.3|0
1611178200000|2021-01-20 21:30:00|18386.1|18362.1|18379.9|18355.9|18386.1|18362.1|18378.9|18354.9|0
1611178500000|2021-01-20 21:35:00|18379|18355|18376.3|18352.3|18383.5|18359.5|18376.3|18352.3|0
1611178800000|2021-01-20 21:40:00|18377.2|18353.2|18373.5|18349.5|18378.1|18354.1|18372.6|18348.6|0
1611179100000|2021-01-20 21:45:00|18374.4|18350.4|18372.6|18348.6|18374.4|18350.4|18370.8|18346.8|0
1611179400000|2021-01-20 21:50:00|18371.7|18347.7|18370.9|18346.9|18374.5|18350.5|18369|18345|0
1611179700000|2021-01-20 21:55:00|18371.8|18347.8|18370.2|18346.2|18372.7|18348.7|18369.5|18345.5|0
1611180000000|2021-01-20 22:00:00|18370.4|18346.4|18372.4|18348.4|18372.7|18348.7|18370.3|18346.3|0
1611180300000|2021-01-20 22:05:00|18372.5|18348.5|18372.7|18348.7|18372.9|18348.9|18372|18348|0
1611180600000|2021-01-20 22:10:00|18372.4|18348.4|18374.7|18350.7|18375.4|18351.4|18372.4|18348.4|0
1611180900000|2021-01-20 22:15:00|18374.6|18350.6|18377.1|18353.1|18378.9|18354.9|18374.6|18350.6|0
1611181200000|2021-01-20 22:20:00|18378|18354|18379.1|18355.1|18379.4|18355.4|18377.1|18353.1|0
1611181500000|2021-01-20 22:25:00|18379.4|18355.4|18379|18355|18379.4|18355.4|18378.2|18354.2|0
1611181800000|2021-01-20 22:30:00|18378.9|18354.9|18377.7|18353.7|18378.9|18354.9|18377.7|18353.7|0
1611182100000|2021-01-20 22:35:00|18377.5|18353.5|18376.5|18352.5|18377.5|18353.5|18376|18352|0
1611182400000|2021-01-20 22:40:00|18376.6|18352.6|18375.6|18351.6|18376.6|18352.6|18375.6|18351.6|0
1611182700000|2021-01-20 22:45:00|18375.8|18351.8|18375.3|18351.3|18376|18352|18375.3|18351.3|0
1611183000000|2021-01-20 22:50:00|18375.7|18351.7|18376.4|18352.4|18376.5|18352.5|18375.7|18351.7|0
1611183300000|2021-01-20 22:55:00|18376.2|18352.2|18376.6|18352.6|18376.6|18352.6|18375.8|18351.8|0
1611183600000|2021-01-20 23:00:00|18373|18349|18380.8|18356.8|18387|18363|18373|18349|0
1611183900000|2021-01-20 23:05:00|18379.9|18355.9|18383.5|18359.5|18388|18364|18377.2|18353.2|0
1611184200000|2021-01-20 23:10:00|18383.9|18359.9|18385.7|18361.7|18386.6|18362.6|18382.6|18358.6|0
1611184500000|2021-01-20 23:15:00|18385.3|18361.3|18394.6|18370.6|18396.8|18372.8|18385.3|18361.3|0
1611184800000|2021-01-20 23:20:00|18393.7|18369.7|18397.3|18373.3|18398.2|18374.2|18393.7|18369.7|0
1611185100000|2021-01-20 23:25:00|18397.7|18373.7|18400.2|18376.2|18401.1|18377.1|18396.4|18372.4|0
1611185400000|2021-01-20 23:30:00|18401.1|18377.1|18401.7|18377.7|18402.1|18378.1|18399.4|18375.4|0
1611185700000|2021-01-20 23:35:00|18402.1|18378.1|18403.6|18379.6|18406.3|18382.3|18401.7|18377.7|0
1611186000000|2021-01-20 23:40:00|18403.2|18379.2|18406.7|18382.7|18406.7|18382.7|18401.9|18377.9|0
1611186300000|2021-01-20 23:45:00|18407.6|18383.6|18402.4|18378.4|18407.8|18383.8|18402.4|18378.4|0
1611186600000|2021-01-20 23:50:00|18401.9|18377.9|18404.7|18380.7|18405.1|18381.1|18401.5|18377.5|0
1611186900000|2021-01-20 23:55:00|18404.2|18380.2|18403.8|18379.8|18405.6|18381.6|18402.9|18378.9|0
1611187200000|2021-01-21 00:00:00|18404.7|18380.7|18399.3|18375.3|18404.7|18380.7|18390.9|18366.9|0
1611187500000|2021-01-21 00:05:00|18398.9|18374.9|18412.2|18388.2|18414.4|18390.4|18394.8|18370.8|0
1611187800000|2021-01-21 00:10:00|18412.6|18388.6|18402.1|18378.1|18412.6|18388.6|18401.2|18377.2|0
1611188100000|2021-01-21 00:15:00|18403|18379|18423|18399|18430.7|18406.7|18401|18377|0
1611188400000|2021-01-21 00:20:00|18423.2|18399.2|18423.5|18399.5|18434|18410|18420.2|18396.2|0
1611188700000|2021-01-21 00:25:00|18423.7|18399.7|18420.9|18396.9|18423.7|18399.7|18418|18394|0
1611189000000|2021-01-21 00:30:00|18420.8|18396.8|18421.3|18397.3|18424.3|18400.3|18417.9|18393.9|0
1611189300000|2021-01-21 00:35:00|18420.8|18396.8|18418.3|18394.3|18421.7|18397.7|18418.3|18394.3|0
1611189600000|2021-01-21 00:40:00|18418.5|18394.5|18415.8|18391.8|18418.5|18394.5|18410.5|18386.5|0
1611189900000|2021-01-21 00:45:00|18416.2|18392.2|18414.5|18390.5|18416.2|18392.2|18412.8|18388.8|0
1611190200000|2021-01-21 00:50:00|18415|18391|18405.1|18381.1|18425|18401|18400|18376|0
1611190500000|2021-01-21 00:55:00|18406.4|18382.4|18383|18359|18414.7|18390.7|18381.7|18357.7|0
1611190800000|2021-01-21 01:00:00|18390.5|18380.5|18394.5|18384.5|18400|18390|18376|18366|2526
1611191100000|2021-01-21 01:05:00|18394|18384|18393.5|18383.5|18405|18395|18388.5|18378.5|1519
1611191400000|2021-01-21 01:10:00|18394|18384|18409.5|18399.5|18413|18403|18393|18383|1034
1611191700000|2021-01-21 01:15:00|18410|18400|18419.5|18409.5|18419.5|18409.5|18398.5|18388.5|2189
1611192000000|2021-01-21 01:20:00|18422|18412|18430.5|18420.5|18440.5|18430.5|18412|18402|1466
1611192300000|2021-01-21 01:25:00|18429.5|18419.5|18453|18443|18459.5|18449.5|18429|18419|2619
1611192600000|2021-01-21 01:30:00|18453.5|18443.5|18508.5|18498.5|18513|18503|18420.5|18410.5|15860
1611192900000|2021-01-21 01:35:00|18509.5|18499.5|18536.5|18526.5|18545|18535|18492.5|18482.5|8339
1611193200000|2021-01-21 01:40:00|18536|18526|18526.5|18516.5|18542.5|18532.5|18502.5|18492.5|6454
1611193500000|2021-01-21 01:45:00|18525|18515|18509.5|18499.5|18530.5|18520.5|18465.5|18455.5|9301
1611193800000|2021-01-21 01:50:00|18508.5|18498.5|18495.5|18485.5|18527.5|18517.5|18486.5|18476.5|7561
1611194100000|2021-01-21 01:55:00|18497.5|18487.5|18517.5|18507.5|18538.5|18528.5|18486.5|18476.5|5267
1611194400000|2021-01-21 02:00:00|18514.5|18504.5|18502.5|18492.5|18531.5|18521.5|18496.5|18486.5|8081
1611194700000|2021-01-21 02:05:00|18504.5|18494.5|18492.5|18482.5|18514.5|18504.5|18441.5|18431.5|10650
1611195000000|2021-01-21 02:10:00|18494.5|18484.5|18501.5|18491.5|18506.5|18496.5|18464.5|18454.5|4672
1611195300000|2021-01-21 02:15:00|18500.5|18490.5|18458.5|18448.5|18502.5|18492.5|18455.5|18445.5|4888
1611195600000|2021-01-21 02:20:00|18457.5|18447.5|18418.5|18408.5|18461.5|18451.5|18410.5|18400.5|6602
1611195900000|2021-01-21 02:25:00|18419.5|18409.5|18452.5|18442.5|18461.5|18451.5|18413.5|18403.5|4968
1611196200000|2021-01-21 02:30:00|18454.5|18444.5|18460.5|18450.5|18468.5|18458.5|18425.5|18415.5|3683
1611196500000|2021-01-21 02:35:00|18456.5|18446.5|18486.5|18476.5|18488.5|18478.5|18449.5|18439.5|2573
1611196800000|2021-01-21 02:40:00|18488.5|18478.5|18515.5|18505.5|18516.5|18506.5|18482.5|18472.5|5082
1611197100000|2021-01-21 02:45:00|18516.5|18506.5|18579.5|18569.5|18583.5|18573.5|18502.5|18492.5|8337
1611197400000|2021-01-21 02:50:00|18582.5|18572.5|18571.5|18561.5|18588.5|18578.5|18553.5|18543.5|5443
1611197700000|2021-01-21 02:55:00|18569.5|18559.5|18568.5|18558.5|18583.5|18573.5|18545.5|18535.5|3548
1611198000000|2021-01-21 03:00:00|18570.5|18560.5|18596.5|18586.5|18605.5|18595.5|18569.5|18559.5|4740
1611198300000|2021-01-21 03:05:00|18597.5|18587.5|18596.5|18586.5|18607.5|18597.5|18576.5|18566.5|3128
1611198600000|2021-01-21 03:10:00|18597.5|18587.5|18613.5|18603.5|18628.5|18618.5|18596.5|18586.5|5046
1611198900000|2021-01-21 03:15:00|18614.5|18604.5|18649.5|18639.5|18651.5|18641.5|18604.5|18594.5|6257
1611199200000|2021-01-21 03:20:00|18650.5|18640.5|18651.5|18641.5|18662.5|18652.5|18627.5|18617.5|5087
1611199500000|2021-01-21 03:25:00|18649.5|18639.5|18701.5|18691.5|18714.5|18704.5|18645.5|18635.5|7754
1611199800000|2021-01-21 03:30:00|18703.5|18693.5|18712.5|18702.5|18728.5|18718.5|18701.5|18691.5|4336
1611200100000|2021-01-21 03:35:00|18713.5|18703.5|18711.5|18701.5|18723.5|18713.5|18708.5|18698.5|882
1611200400000|2021-01-21 03:40:00|18713.5|18703.5|18721.5|18711.5|18724.5|18714.5|18708.5|18698.5|1148
1611200700000|2021-01-21 03:45:00|18722.5|18712.5|18717.5|18707.5|18725.5|18715.5|18716.5|18706.5|844
1611201000000|2021-01-21 03:50:00|18719.5|18709.5|18724.5|18714.5|18725.5|18715.5|18716.5|18706.5|850
1611201300000|2021-01-21 03:55:00|18723.5|18713.5|18724.5|18714.5|18725.5|18715.5|18718.5|18708.5|841
1611201600000|2021-01-21 04:00:00|18723.5|18713.5|18717.5|18707.5|18727.5|18717.5|18717.5|18707.5|495
1611201900000|2021-01-21 04:05:00|18716.5|18706.5|18706.5|18696.5|18716.5|18706.5|18706.5|18696.5|654
1611202200000|2021-01-21 04:10:00|18707.5|18697.5|18717.5|18707.5|18718.5|18708.5|18705.5|18695.5|515
1611202500000|2021-01-21 04:15:00|18716.5|18706.5|18713.5|18703.5|18720.5|18710.5|18711.5|18701.5|296
1611202800000|2021-01-21 04:20:00|18715.5|18705.5|18707.5|18697.5|18717.5|18707.5|18707.5|18697.5|233
1611203100000|2021-01-21 04:25:00|18706.5|18696.5|18708.5|18698.5|18711.5|18701.5|18706.5|18696.5|133
1611203400000|2021-01-21 04:30:00|18709.5|18699.5|18712.5|18702.5|18713.5|18703.5|18708.5|18698.5|141
1611203700000|2021-01-21 04:35:00|18711.5|18701.5|18709.5|18699.5|18716.5|18706.5|18709.5|18699.5|502
1611204000000|2021-01-21 04:40:00|18710.5|18700.5|18706.5|18696.5|18712.5|18702.5|18701.5|18691.5|157
1611204300000|2021-01-21 04:45:00|18705.5|18695.5|18707.5|18697.5|18709.5|18699.5|18705.5|18695.5|119
1611204600000|2021-01-21 04:50:00|18706.5|18696.5|18707.5|18697.5|18708.5|18698.5|18704.5|18694.5|116
1611204900000|2021-01-21 04:55:00|18706.5|18696.5|18702.5|18692.5|18708.5|18698.5|18702.5|18692.5|256
1611205200000|2021-01-21 05:00:00|18704.5|18694.5|18754.5|18744.5|18763.5|18753.5|18701.5|18691.5|9039
1611205500000|2021-01-21 05:05:00|18753.5|18743.5|18703.5|18693.5|18753.5|18743.5|18697.5|18687.5|8095
1611205800000|2021-01-21 05:10:00|18704.5|18694.5|18709.5|18699.5|18716.5|18706.5|18685.5|18675.5|3342
1611206100000|2021-01-21 05:15:00|18710.5|18700.5|18689.5|18679.5|18715.5|18705.5|18668.5|18658.5|3452
1611206400000|2021-01-21 05:20:00|18690.5|18680.5|18733.5|18723.5|18734.5|18724.5|18678.5|18668.5|2837
1611206700000|2021-01-21 05:25:00|18734.5|18724.5|18706.5|18696.5|18739.5|18729.5|18704.5|18694.5|4346
1611207000000|2021-01-21 05:30:00|18708.5|18698.5|18715.5|18705.5|18745.5|18735.5|18703.5|18693.5|4052
1611207300000|2021-01-21 05:35:00|18713.5|18703.5|18710.5|18700.5|18720.5|18710.5|18694.5|18684.5|2586
1611207600000|2021-01-21 05:40:00|18709.5|18699.5|18722.5|18712.5|18736.5|18726.5|18708.5|18698.5|3073
1611207900000|2021-01-21 05:45:00|18724.5|18714.5|18717.5|18707.5|18732.5|18722.5|18700.5|18690.5|3946
1611208200000|2021-01-21 05:50:00|18718.5|18708.5|18741.5|18731.5|18748.5|18738.5|18709.5|18699.5|3097
1611208500000|2021-01-21 05:55:00|18740.5|18730.5|18767.5|18757.5|18768.5|18758.5|18735.5|18725.5|5260
1611208800000|2021-01-21 06:00:00|18764.5|18754.5|18713.5|18703.5|18768.5|18758.5|18703.5|18693.5|5932
1611209100000|2021-01-21 06:05:00|18711.5|18701.5|18688.5|18678.5|18719.5|18709.5|18669.5|18659.5|4020
1611209400000|2021-01-21 06:10:00|18685.5|18675.5|18672.5|18662.5|18698.5|18688.5|18664.5|18654.5|2545
1611209700000|2021-01-21 06:15:00|18670.5|18660.5|18639.5|18629.5|18670.5|18660.5|18617.5|18607.5|6055
1611210000000|2021-01-21 06:20:00|18640.5|18630.5|18641.5|18631.5|18664.5|18654.5|18624.5|18614.5|4871
1611210300000|2021-01-21 06:25:00|18643.5|18633.5|18656.5|18646.5|18677.5|18667.5|18642.5|18632.5|2377
1611210600000|2021-01-21 06:30:00|18655.5|18645.5|18586.5|18576.5|18656.5|18646.5|18584.5|18574.5|7499
1611210900000|2021-01-21 06:35:00|18587.5|18577.5|18610.5|18600.5|18617.5|18607.5|18585.5|18575.5|3587
1611211200000|2021-01-21 06:40:00|18611.5|18601.5|18622.5|18612.5|18630.5|18620.5|18595.5|18585.5|3714
1611211500000|2021-01-21 06:45:00|18621.5|18611.5|18600.5|18590.5|18623.5|18613.5|18581.5|18571.5|4485
1611211800000|2021-01-21 06:50:00|18601.5|18591.5|18607.2|18597.2|18615.5|18605.5|18587.5|18577.5|3957
1611212100000|2021-01-21 06:55:00|18608.2|18598.2|18606.7|18596.7|18632.7|18622.7|18604.7|18594.7|4751
1611212400000|2021-01-21 07:00:00|18605.7|18595.7|18618.7|18608.7|18630.7|18620.7|18605.7|18595.7|1884
1611212700000|2021-01-21 07:05:00|18619.7|18609.7|18626.7|18616.7|18629.7|18619.7|18617.7|18607.7|887
1611213000000|2021-01-21 07:10:00|18627.7|18617.7|18618.7|18608.7|18628.7|18618.7|18616.7|18606.7|684
1611213300000|2021-01-21 07:15:00|18616.7|18606.7|18629.7|18619.7|18634.7|18624.7|18616.7|18606.7|918
1611213600000|2021-01-21 07:20:00|18630.7|18620.7|18628.7|18618.7|18635.7|18625.7|18625.7|18615.7|354
1611213900000|2021-01-21 07:25:00|18630.7|18620.7|18624.7|18614.7|18633.7|18623.7|18623.7|18613.7|497
1611214200000|2021-01-21 07:30:00|18626.7|18616.7|18629.7|18619.7|18632.7|18622.7|18622.7|18612.7|375
1611214500000|2021-01-21 07:35:00|18628.7|18618.7|18629.7|18619.7|18635.7|18625.7|18624.7|18614.7|887
1611214800000|2021-01-21 07:40:00|18630.7|18620.7|18634.7|18624.7|18637.7|18627.7|18630.7|18620.7|498
1611215100000|2021-01-21 07:45:00|18631.7|18621.7|18641.7|18631.7|18643.7|18633.7|18628.7|18618.7|886
1611215400000|2021-01-21 07:50:00|18639.7|18629.7|18636.7|18626.7|18639.7|18629.7|18630.7|18620.7|316
1611215700000|2021-01-21 07:55:00|18637.7|18627.7|18639.7|18629.7|18639.7|18629.7|18633.7|18623.7|426
1611216000000|2021-01-21 08:00:00|18640.7|18628.7|18636.7|18625.7|18643.7|18632.7|18635.7|18623.7|555
1611216300000|2021-01-21 08:05:00|18637.7|18624.7|18633.7|18621.7|18638.7|18627.7|18626.7|18614.7|651
1611216600000|2021-01-21 08:10:00|18634.7|18622.7|18639.7|18627.7|18640.7|18628.7|18626.7|18614.7|939
1611216900000|2021-01-21 08:15:00|18640.7|18628.7|18612.7|18601.7|18643.7|18632.7|18611.7|18600.7|1355
1611217200000|2021-01-21 08:20:00|18613.7|18602.7|18616.7|18604.7|18622.7|18610.7|18610.7|18598.7|759
1611217500000|2021-01-21 08:25:00|18614.7|18601.7|18617.7|18603.7|18624.7|18612.7|18611.7|18599.7|929
1611217800000|2021-01-21 08:30:00|18618.6|18594.6|18612.1|18588.1|18629.9|18605.9|18610.1|18586.1|1
1611218100000|2021-01-21 08:35:00|18612.2|18588.2|18603.8|18579.8|18612.7|18588.7|18600.9|18576.9|504
1611218400000|2021-01-21 08:40:00|18601.2|18577.2|18606.1|18582.1|18606.4|18582.4|18591.9|18567.9|0
1611218700000|2021-01-21 08:45:00|18605.9|18581.9|18602.4|18578.4|18613.9|18589.9|18599.6|18575.6|0
1611219000000|2021-01-21 08:50:00|18602.2|18578.2|18593.1|18569.1|18605.7|18581.7|18589.2|18565.2|0
1611219300000|2021-01-21 08:55:00|18592.7|18568.7|18587.4|18563.4|18595.9|18571.9|18582.6|18558.6|0
1611219600000|2021-01-21 09:00:00|18609.7|18592.7|18610.7|18598.7|18619.7|18607.7|18604.7|18592.7|489
1611219900000|2021-01-21 09:05:00|18612.7|18599.7|18612.7|18600.7|18615.7|18603.7|18610.7|18598.7|127
1611220200000|2021-01-21 09:10:00|18611.7|18601.7|18611.7|18600.7|18614.7|18602.7|18611.7|18599.7|44
1611220500000|2021-01-21 09:15:00|18610.7|18599.7|18611.7|18600.7|18613.7|18602.7|18608.7|18597.7|153
1611220800000|2021-01-21 09:20:00|18612.7|18599.7|18609.7|18598.7|18614.7|18603.7|18609.7|18598.7|173
1611221100000|2021-01-21 09:25:00|18608.7|18597.7|18606.7|18594.7|18609.7|18597.7|18602.7|18591.7|314
1611221400000|2021-01-21 09:30:00|18605.7|18593.7|18607.7|18595.7|18610.7|18598.7|18602.7|18590.7|532
1611221700000|2021-01-21 09:35:00|18606.7|18594.7|18612.7|18600.7|18613.7|18601.7|18603.7|18591.7|218
1611222000000|2021-01-21 09:40:00|18613.7|18601.7|18618.7|18607.7|18618.7|18607.7|18612.7|18600.7|175
1611222300000|2021-01-21 09:45:00|18619.7|18606.7|18610.7|18598.7|18619.7|18606.7|18607.7|18596.7|395
1611222600000|2021-01-21 09:50:00|18609.7|18596.7|18603.7|18592.7|18610.7|18598.7|18602.7|18591.7|270
1611222900000|2021-01-21 09:55:00|18604.7|18593.7|18603.7|18591.7|18605.7|18594.7|18600.7|18589.7|181
1611223200000|2021-01-21 10:00:00|18602.7|18590.7|18604.7|18592.7|18604.7|18592.7|18599.7|18587.7|159
1611223500000|2021-01-21 10:05:00|18603.7|18591.7|18608.7|18597.7|18609.7|18597.7|18603.7|18591.7|160
1611223800000|2021-01-21 10:10:00|18607.7|18596.7|18607.7|18595.7|18609.7|18598.7|18604.7|18593.7|106
1611224100000|2021-01-21 10:15:00|18606.7|18596.7|18602.7|18591.7|18606.7|18596.7|18602.7|18591.7|146
1611224400000|2021-01-21 10:20:00|18603.7|18592.7|18608.7|18597.7|18608.7|18597.7|18603.7|18592.7|111
1611224700000|2021-01-21 10:25:00|18609.7|18598.7|18605.7|18593.7|18610.7|18598.7|18605.7|18593.7|86
1611225000000|2021-01-21 10:30:00|18604.7|18594.7|18600.7|18588.7|18605.7|18594.7|18600.7|18588.7|76
1611225300000|2021-01-21 10:35:00|18599.7|18587.7|18600.7|18588.7|18603.7|18592.7|18599.7|18587.7|95
1611225600000|2021-01-21 10:40:00|18599.7|18589.7|18596.7|18584.7|18601.7|18589.7|18594.7|18582.7|134
1611225900000|2021-01-21 10:45:00|18595.7|18583.7|18600.7|18588.7|18600.7|18589.7|18593.7|18582.7|88
1611226200000|2021-01-21 10:50:00|18599.7|18589.7|18601.7|18590.7|18602.7|18590.7|18597.7|18585.7|113
1611226500000|2021-01-21 10:55:00|18602.7|18591.7|18600.7|18588.7|18605.7|18594.7|18598.7|18587.7|430
1611226800000|2021-01-21 11:00:00|18599.7|18587.7|18596.7|18584.7|18600.7|18588.7|18595.7|18584.7|407
1611227100000|2021-01-21 11:05:00|18598.7|18585.7|18596.7|18584.7|18599.7|18587.7|18595.7|18583.7|278
1611227400000|2021-01-21 11:10:00|18597.7|18586.7|18594.7|18583.7|18597.7|18586.7|18593.7|18581.7|336
1611227700000|2021-01-21 11:15:00|18593.7|18582.7|18597.7|18585.7|18598.7|18587.7|18593.7|18582.7|127
1611228000000|2021-01-21 11:20:00|18598.7|18586.7|18602.7|18590.7|18603.7|18592.7|18596.7|18585.7|267
1611228300000|2021-01-21 11:25:00|18603.7|18591.7|18604.7|18592.7|18606.7|18594.7|18600.7|18588.7|86
1611228600000|2021-01-21 11:30:00|18603.7|18591.7|18602.7|18590.7|18604.7|18592.7|18599.7|18588.7|86
1611228900000|2021-01-21 11:35:00|18601.7|18589.7|18601.7|18590.7|18601.7|18590.7|18598.7|18586.7|105
1611229200000|2021-01-21 11:40:00|18602.7|18591.7|18597.7|18585.7|18602.7|18591.7|18597.7|18585.7|95
1611229500000|2021-01-21 11:45:00|18596.7|18584.7|18600.7|18588.7|18601.7|18590.7|18596.7|18584.7|131
1611229800000|2021-01-21 11:50:00|18599.7|18589.7|18598.7|18587.7|18601.7|18590.7|18596.7|18584.7|129
1611230100000|2021-01-21 11:55:00|18599.7|18586.7|18599.7|18588.7|18600.7|18588.7|18595.7|18584.7|126
1611230400000|2021-01-21 12:00:00|18600.7|18589.7|18602.7|18590.7|18605.7|18594.7|18600.7|18588.7|177
1611230700000|2021-01-21 12:05:00|18601.7|18591.7|18601.7|18589.7|18603.7|18592.7|18600.7|18589.7|101
1611231000000|2021-01-21 12:10:00|18600.7|18588.7|18599.7|18587.7|18601.7|18589.7|18597.7|18586.7|109
1611231300000|2021-01-21 12:15:00|18598.7|18588.7|18601.7|18590.7|18604.7|18593.7|18598.7|18588.7|47
1611231600000|2021-01-21 12:20:00|18600.7|18589.7|18601.7|18589.7|18603.7|18592.7|18600.7|18589.7|34
1611231900000|2021-01-21 12:25:00|18600.7|18588.7|18602.7|18590.7|18602.7|18590.7|18597.7|18586.7|25
1611232200000|2021-01-21 12:30:00|18601.7|18589.7|18597.7|18586.7|18602.7|18589.7|18596.7|18585.7|46
1611232500000|2021-01-21 12:35:00|18598.7|18587.7|18598.7|18586.7|18599.7|18588.7|18597.7|18586.7|13
1611232800000|2021-01-21 12:40:00|18599.7|18587.7|18592.7|18581.7|18599.7|18588.7|18589.7|18578.7|263
1611233100000|2021-01-21 12:45:00|18593.7|18582.7|18597.7|18585.7|18597.7|18586.7|18592.7|18580.7|57
1611233400000|2021-01-21 12:50:00|18598.7|18586.7|18595.7|18583.7|18599.7|18588.7|18593.7|18582.7|64
1611233700000|2021-01-21 12:55:00|18594.7|18582.7|18594.7|18583.7|18595.7|18584.7|18592.7|18581.7|97
1611234000000|2021-01-21 13:00:00|18593.7|18582.7|18595.7|18584.7|18597.7|18586.7|18592.7|18581.7|107
1611234300000|2021-01-21 13:05:00|18596.7|18583.7|18596.7|18584.7|18597.7|18585.7|18592.7|18581.7|206
1611234600000|2021-01-21 13:10:00|18595.7|18583.7|18595.7|18584.7|18601.7|18589.7|18593.7|18582.7|105
1611234900000|2021-01-21 13:15:00|18594.7|18583.7|18595.7|18583.7|18595.7|18583.7|18592.7|18581.7|74
1611235200000|2021-01-21 13:20:00|18594.7|18584.7|18598.7|18587.7|18598.7|18587.7|18594.7|18582.7|45
1611235500000|2021-01-21 13:25:00|18597.7|18586.7|18594.7|18582.7|18597.7|18586.7|18594.7|18582.7|46
1611235800000|2021-01-21 13:30:00|18593.7|18583.7|18592.7|18580.7|18596.7|18585.7|18588.7|18577.7|208
1611236100000|2021-01-21 13:35:00|18591.7|18581.7|18589.7|18577.7|18593.7|18582.7|18587.7|18576.7|166
1611236400000|2021-01-21 13:40:00|18588.7|18576.7|18588.7|18577.7|18597.7|18586.7|18587.7|18576.7|99
1611236700000|2021-01-21 13:45:00|18589.7|18576.7|18592.7|18580.7|18594.7|18583.7|18588.7|18576.7|92
1611237000000|2021-01-21 13:50:00|18593.7|18581.7|18559.7|18548.7|18595.7|18584.7|18557.7|18546.7|1705
1611237300000|2021-01-21 13:55:00|18560.7|18549.7|18567.7|18556.7|18569.7|18558.7|18559.7|18548.7|441
1611237600000|2021-01-21 14:00:00|18566.7|18555.7|18569.7|18557.7|18569.7|18558.7|18558.7|18546.7|822
1611237900000|2021-01-21 14:05:00|18568.7|18558.7|18566.7|18555.7|18569.7|18558.7|18565.7|18554.7|318
1611238200000|2021-01-21 14:10:00|18567.7|18556.7|18569.7|18557.7|18569.7|18558.7|18566.7|18555.7|155
1611238500000|2021-01-21 14:15:00|18568.7|18558.7|18576.7|18565.7|18577.7|18566.7|18568.7|18557.7|295
1611238800000|2021-01-21 14:20:00|18575.7|18564.7|18578.7|18567.7|18582.7|18570.7|18575.7|18563.7|362
1611239100000|2021-01-21 14:25:00|18579.7|18566.7|18575.7|18564.7|18579.7|18567.7|18575.7|18564.7|133
1611239400000|2021-01-21 14:30:00|18576.7|18563.7|18556.7|18544.7|18578.7|18567.7|18553.7|18542.7|752
1611239700000|2021-01-21 14:35:00|18555.7|18545.7|18550.7|18538.7|18558.7|18547.7|18547.7|18536.7|753
1611240000000|2021-01-21 14:40:00|18549.7|18537.7|18553.7|18542.7|18557.7|18546.7|18547.7|18535.7|661
1611240300000|2021-01-21 14:45:00|18552.7|18541.7|18563.7|18551.7|18566.7|18554.7|18550.7|18539.7|413
1611240600000|2021-01-21 14:50:00|18562.7|18550.7|18559.7|18547.7|18568.7|18556.7|18558.7|18547.7|408
1611240900000|2021-01-21 14:55:00|18558.7|18546.7|18565.7|18553.7|18567.7|18556.7|18552.7|18541.7|480
1611241200000|2021-01-21 15:00:00|18564.7|18554.7|18563.7|18552.7|18569.7|18558.7|18557.7|18546.7|915
1611241500000|2021-01-21 15:05:00|18564.7|18553.7|18565.7|18554.7|18567.7|18556.7|18554.7|18543.7|594
1611241800000|2021-01-21 15:10:00|18566.7|18555.7|18586.7|18574.7|18586.7|18575.7|18566.7|18554.7|606
1611242100000|2021-01-21 15:15:00|18587.7|18575.7|18594.7|18583.7|18594.7|18583.7|18584.7|18573.7|659
1611242400000|2021-01-21 15:20:00|18593.7|18582.7|18592.7|18581.7|18595.7|18584.7|18586.7|18575.7|621
1611242700000|2021-01-21 15:25:00|18593.7|18580.7|18591.7|18580.7|18594.7|18583.7|18585.7|18574.7|179
1611243000000|2021-01-21 15:30:00|18592.7|18581.7|18581.7|18569.7|18595.7|18584.7|18580.7|18568.7|276
1611243300000|2021-01-21 15:35:00|18582.7|18570.7|18579.7|18568.7|18582.7|18571.7|18575.7|18564.7|279
1611243600000|2021-01-21 15:40:00|18580.7|18569.7|18586.7|18574.7|18587.7|18576.7|18578.7|18567.7|172
1611243900000|2021-01-21 15:45:00|18587.7|18575.7|18592.7|18580.7|18594.7|18583.7|18586.7|18574.7|166
1611244200000|2021-01-21 15:50:00|18591.7|18579.7|18590.7|18579.7|18591.7|18580.7|18587.7|18575.7|228
1611244500000|2021-01-21 15:55:00|18589.7|18578.7|18587.7|18576.7|18592.7|18581.7|18586.7|18574.7|171
1611244800000|2021-01-21 16:00:00|18588.7|18577.7|18594.7|18582.7|18595.7|18584.7|18585.7|18574.7|169
1611245100000|2021-01-21 16:05:00|18593.7|18581.7|18587.7|18576.7|18593.7|18582.7|18584.7|18573.7|315
1611245400000|2021-01-21 16:10:00|18586.7|18575.7|18582.7|18571.7|18587.7|18576.7|18577.7|18565.7|367
1611245700000|2021-01-21 16:15:00|18583.7|18572.7|18585.7|18574.7|18586.7|18575.7|18578.7|18567.7|431
1611246000000|2021-01-21 16:20:00|18586.7|18575.7|18593.7|18581.7|18595.7|18584.7|18586.7|18574.7|281
1611246300000|2021-01-21 16:25:00|18592.7|18582.7|18588.7|18576.7|18593.7|18582.7|18587.7|18576.7|257
1611246600000|2021-01-21 16:30:00|18587.7|18577.7|18579.7|18568.7|18591.7|18579.7|18578.7|18566.7|417
1611246900000|2021-01-21 16:35:00|18578.7|18567.7|18578.7|18566.7|18582.7|18571.7|18574.7|18563.7|330
1611247200000|2021-01-21 16:40:00|18577.7|18565.7|18568.7|18557.7|18578.7|18566.7|18568.7|18557.7|742
1611247500000|2021-01-21 16:45:00|18569.7|18558.7|18581.7|18569.7|18581.7|18570.7|18569.7|18558.7|99
1611247800000|2021-01-21 16:50:00|18580.7|18570.7|18588.7|18576.7|18588.7|18576.7|18580.7|18569.7|126
1611248100000|2021-01-21 16:55:00|18587.7|18575.7|18588.7|18577.7|18593.7|18581.7|18585.7|18574.7|129
1611248400000|2021-01-21 17:00:00|18587.7|18576.7|18587.7|18575.7|18589.7|18578.7|18586.7|18574.7|115
1611248700000|2021-01-21 17:05:00|18586.7|18574.7|18582.7|18570.7|18591.7|18580.7|18580.7|18569.7|203
1611249000000|2021-01-21 17:10:00|18581.7|18571.7|18580.7|18568.7|18584.7|18573.7|18578.7|18566.7|145
1611249300000|2021-01-21 17:15:00|18579.7|18567.7|18575.7|18563.7|18580.7|18568.7|18574.7|18563.7|197
1611249600000|2021-01-21 17:20:00|18576.7|18564.7|18582.7|18571.7|18582.7|18571.7|18574.7|18563.7|184
1611249900000|2021-01-21 17:25:00|18581.7|18570.7|18580.7|18568.7|18582.7|18571.7|18579.7|18568.7|93
1611250200000|2021-01-21 17:30:00|18579.7|18567.7|18579.7|18568.7|18581.7|18569.7|18577.7|18566.7|82
1611250500000|2021-01-21 17:35:00|18578.7|18567.7|18580.7|18569.7|18580.7|18569.7|18578.7|18566.7|104
1611250800000|2021-01-21 17:40:00|18581.7|18570.7|18585.7|18574.7|18586.7|18575.7|18580.7|18569.7|260
1611251100000|2021-01-21 17:45:00|18586.7|18575.7|18587.7|18576.7|18587.7|18576.7|18585.7|18573.7|99
1611251400000|2021-01-21 17:50:00|18586.7|18575.7|18584.7|18573.7|18587.7|18575.7|18583.7|18571.7|169
1611251700000|2021-01-21 17:55:00|18583.7|18572.7|18591.7|18579.7|18591.7|18580.7|18583.7|18572.7|149
1611252000000|2021-01-21 18:00:00|18592.7|18580.7|18592.7|18581.7|18593.7|18582.7|18590.7|18579.7|136
1611252300000|2021-01-21 18:05:00|18593.7|18580.7|18592.7|18580.7|18593.7|18582.7|18590.7|18579.7|70
1611252600000|2021-01-21 18:10:00|18591.7|18581.7|18590.7|18579.7|18592.7|18581.7|18589.7|18578.7|41
1611252900000|2021-01-21 18:15:00|18589.7|18578.7|18591.7|18579.7|18591.7|18580.7|18588.7|18577.7|63
1611253200000|2021-01-21 18:20:00|18590.7|18580.7|18591.7|18579.7|18593.7|18582.7|18590.7|18579.7|40
1611253500000|2021-01-21 18:25:00|18590.7|18580.7|18593.7|18582.7|18593.7|18582.7|18588.7|18577.7|43
1611253800000|2021-01-21 18:30:00|18594.7|18583.7|18588.7|18576.7|18594.7|18583.7|18587.7|18576.7|131
1611254100000|2021-01-21 18:35:00|18590.7|18577.7|18589.7|18578.7|18591.7|18580.7|18588.7|18576.7|112
1611254400000|2021-01-21 18:40:00|18588.7|18577.7|18592.7|18580.7|18593.7|18581.7|18588.7|18576.7|79
1611254700000|2021-01-21 18:45:00|18593.7|18581.7|18589.7|18578.7|18593.7|18581.7|18589.7|18578.7|144
1611255000000|2021-01-21 18:50:00|18590.7|18579.7|18589.7|18578.7|18592.7|18581.7|18589.7|18578.7|45
1611255300000|2021-01-21 18:55:00|18590.7|18579.7|18596.7|18584.7|18597.7|18586.7|18590.7|18578.7|109
1611255600000|2021-01-21 19:00:00|18597.7|18585.7|18594.7|18582.7|18597.7|18586.7|18591.7|18580.7|260
1611255900000|2021-01-21 19:05:00|18595.7|18583.7|18599.7|18588.7|18603.7|18591.7|18595.7|18583.7|238
1611256200000|2021-01-21 19:10:00|18600.7|18589.7|18602.7|18591.7|18603.7|18591.7|18600.7|18588.7|116
1611256500000|2021-01-21 19:15:00|18603.7|18592.7|18604.7|18592.7|18604.7|18593.7|18601.7|18590.7|203
1611256800000|2021-01-21 19:20:00|18605.7|18593.7|18603.7|18591.7|18605.7|18594.7|18603.7|18591.7|50
1611257100000|2021-01-21 19:25:00|18602.7|18590.7|18601.7|18589.7|18604.7|18593.7|18600.7|18589.7|64
1611257400000|2021-01-21 19:30:00|18600.7|18590.7|18603.7|18591.7|18603.7|18591.7|18600.7|18589.7|67
1611257700000|2021-01-21 19:35:00|18602.7|18592.7|18605.7|18593.7|18605.7|18593.7|18602.7|18591.7|148
1611258000000|2021-01-21 19:40:00|18604.7|18594.7|18602.7|18592.7|18604.7|18594.7|18602.7|18591.7|60
1611258300000|2021-01-21 19:45:00|18602.2|18592.2|18604.2|18594.2|18604.2|18594.2|18601.7|18591.7|40
1611258600000|2021-01-21 19:50:00|18603.7|18593.7|18603.7|18593.7|18605.2|18595.2|18602.7|18592.7|93
1611258900000|2021-01-21 19:55:00|18604.2|18594.2|18605.7|18595.7|18608.2|18598.2|18603.2|18593.2|103
1611259200000|2021-01-21 20:00:00|18606.2|18596.2|18607.2|18597.2|18607.2|18597.2|18602.2|18592.2|88
1611259500000|2021-01-21 20:05:00|18606.7|18596.7|18606.2|18596.2|18608.2|18598.2|18604.2|18594.2|84
1611259800000|2021-01-21 20:10:00|18606.7|18596.7|18604.7|18594.7|18607.2|18597.2|18600.7|18590.7|91
1611260100000|2021-01-21 20:15:00|18604.2|18594.2|18607.7|18597.7|18607.7|18597.7|18601.7|18591.7|72
1611260400000|2021-01-21 20:20:00|18608.2|18598.2|18609.2|18599.2|18610.2|18600.2|18606.7|18596.7|106
1611260700000|2021-01-21 20:25:00|18608.7|18598.7|18607.7|18597.7|18609.7|18599.7|18604.7|18594.7|104
1611261000000|2021-01-21 20:30:00|18607.2|18597.2|18600.2|18590.2|18607.2|18597.2|18600.2|18590.2|362
1611261300000|2021-01-21 20:35:00|18600.7|18590.7|18598.7|18588.7|18604.7|18594.7|18598.7|18588.7|188
1611261600000|2021-01-21 20:40:00|18598.2|18588.2|18600.2|18590.2|18601.2|18591.2|18597.7|18587.7|133
1611261900000|2021-01-21 20:45:00|18600.7|18590.7|18597.7|18587.7|18601.2|18591.2|18597.7|18587.7|214
1611262200000|2021-01-21 20:50:00|18598.2|18588.2|18599.2|18589.2|18600.2|18590.2|18594.2|18584.2|187
1611262500000|2021-01-21 20:55:00|18599.7|18589.7|18589.7|18579.7|18606.2|18596.2|18587.7|18577.7|385
1611262800000|2021-01-21 21:00:00|18590.2|18580.2|18597.2|18587.2|18600.7|18590.7|18590.2|18580.2|53
1611263100000|2021-01-21 21:05:00|18597.7|18587.7|18597.7|18587.7|18597.7|18587.7|18597.7|18587.7|11
1611263400000|2021-01-21 21:10:00|18597.2|18587.2|18600.2|18590.2|18600.2|18590.2|18597.2|18587.2|38
1611263700000|2021-01-21 21:15:00|18606.1|18582.1|18607.5|18583.5|18607.8|18583.8|18606.1|18582.1|0
1611264000000|2021-01-21 21:20:00|18607.3|18583.3|18606.9|18582.9|18608.1|18584.1|18606.9|18582.9|0
1611264300000|2021-01-21 21:25:00|18606.8|18582.8|18605.5|18581.5|18606.8|18582.8|18605.5|18581.5|0
1611264600000|2021-01-21 21:30:00|18604.7|18580.7|18614.7|18590.7|18614.7|18590.7|18599.3|18575.3|0
1611264900000|2021-01-21 21:35:00|18613.8|18589.8|18612|18588|18614.7|18590.7|18611.1|18587.1|0
1611265200000|2021-01-21 21:40:00|18612.9|18588.9|18614.7|18590.7|18614.7|18590.7|18610.2|18586.2|0
1611265500000|2021-01-21 21:45:00|18613.8|18589.8|18614.7|18590.7|18619.3|18595.3|18612.9|18588.9|0
1611265800000|2021-01-21 21:50:00|18615.6|18591.6|18611.8|18587.8|18618.4|18594.4|18610.9|18586.9|0
1611266100000|2021-01-21 21:55:00|18610.9|18586.9|18614.2|18590.2|18614.3|18590.3|18610.9|18586.9|0
1611266400000|2021-01-21 22:00:00|18613.8|18589.8|18609|18585|18614.2|18590.2|18609|18585|0
1611266700000|2021-01-21 22:05:00|18611.7|18587.7|18610.9|18586.9|18612.1|18588.1|18610.7|18586.7|0
1611267000000|2021-01-21 22:10:00|18610.7|18586.7|18612.1|18588.1|18612.1|18588.1|18610.7|18586.7|0
1611267300000|2021-01-21 22:15:00|18611.4|18587.4|18611|18587|18613.8|18589.8|18610.9|18586.9|0
1611267600000|2021-01-21 22:20:00|18611.1|18587.1|18610.9|18586.9|18611.1|18587.1|18610.9|18586.9|0
1611267900000|2021-01-21 22:25:00|18610.6|18586.6|18609.3|18585.3|18610.6|18586.6|18609.3|18585.3|0
1611268200000|2021-01-21 22:30:00|18609.4|18585.4|18610.5|18586.5|18610.5|18586.5|18609.4|18585.4|0
1611268500000|2021-01-21 22:35:00|18610.3|18586.3|18610.3|18586.3|18610.3|18586.3|18610.2|18586.2|0
1611268800000|2021-01-21 22:40:00|18610.1|18586.1|18609.4|18585.4|18610.3|18586.3|18609.4|18585.4|0
1611269100000|2021-01-21 22:45:00|18609.3|18585.3|18609.4|18585.4|18610.2|18586.2|18609.3|18585.3|0
1611269400000|2021-01-21 22:50:00|18610.3|18586.3|18610.1|18586.1|18610.5|18586.5|18608.2|18584.2|0
1611269700000|2021-01-21 22:55:00|18609.9|18585.9|18610.7|18586.7|18612.5|18588.5|18609.8|18585.8|0
1611270000000|2021-01-21 23:00:00|18612.8|18588.8|18610.5|18586.5|18620.5|18596.5|18608.7|18584.7|0
1611270300000|2021-01-21 23:05:00|18611.8|18587.8|18612.3|18588.3|18618.7|18594.7|18610.5|18586.5|0
1611270600000|2021-01-21 23:10:00|18614.1|18590.1|18608.8|18584.8|18615|18591|18608.3|18584.3|0
1611270900000|2021-01-21 23:15:00|18608.3|18584.3|18601.5|18577.5|18609.2|18585.2|18599.7|18575.7|0
1611271200000|2021-01-21 23:20:00|18602.4|18578.4|18599.4|18575.4|18603.3|18579.3|18595.3|18571.3|0
1611271500000|2021-01-21 23:25:00|18599.8|18575.8|18602.1|18578.1|18603|18579|18597.6|18573.6|0
1611271800000|2021-01-21 23:30:00|18602.5|18578.5|18607.6|18583.6|18608.5|18584.5|18602.1|18578.1|0
1611272100000|2021-01-21 23:35:00|18608.5|18584.5|18606.7|18582.7|18608.5|18584.5|18603|18579|0
1611272400000|2021-01-21 23:40:00|18606.2|18582.2|18603.3|18579.3|18606.7|18582.7|18602.4|18578.4|0
1611272700000|2021-01-21 23:45:00|18602.8|18578.8|18600.6|18576.6|18602.8|18578.8|18599.7|18575.7|0
1611273000000|2021-01-21 23:50:00|18600.1|18576.1|18598.3|18574.3|18600.1|18576.1|18596|18572|0
1611273300000|2021-01-21 23:55:00|18597.4|18573.4|18600.6|18576.6|18601.5|18577.5|18596.9|18572.9|0
1611273600000|2021-01-22 00:00:00|18599.7|18575.7|18600.6|18576.6|18602.4|18578.4|18596.5|18572.5|0
1611273900000|2021-01-22 00:05:00|18601.5|18577.5|18611.5|18587.5|18613.3|18589.3|18598.7|18574.7|0
1611274200000|2021-01-22 00:10:00|18611.9|18587.9|18608.7|18584.7|18612.4|18588.4|18606.9|18582.9|0
1611274500000|2021-01-22 00:15:00|18609.6|18585.6|18606.5|18582.5|18617.2|18593.2|18605.9|18581.9|0
1611274800000|2021-01-22 00:20:00|18606.3|18582.3|18609.8|18585.8|18612.4|18588.4|18605.4|18581.4|0
1611275100000|2021-01-22 00:25:00|18611.1|18587.1|18613.8|18589.8|18617.7|18593.7|18611.1|18587.1|0
1611275400000|2021-01-22 00:30:00|18613.4|18589.4|18607.1|18583.1|18615|18591|18604.1|18580.1|0
1611275700000|2021-01-22 00:35:00|18607.5|18583.5|18606.3|18582.3|18616.4|18592.4|18602.8|18578.8|0
1611276000000|2021-01-22 00:40:00|18606.7|18582.7|18606|18582|18611.1|18587.1|18602.8|18578.8|0
1611276300000|2021-01-22 00:45:00|18606.3|18582.3|18599.2|18575.2|18606.7|18582.7|18599.2|18575.2|0
1611276600000|2021-01-22 00:50:00|18599.6|18575.6|18586.4|18562.4|18600.1|18576.1|18586|18562|0
1611276900000|2021-01-22 00:55:00|18586.9|18562.9|18589.2|18565.2|18590.8|18566.8|18586.6|18562.6|0
1611277200000|2021-01-22 01:00:00|18583.2|18573.2|18592.7|18582.7|18603.2|18593.2|18581.7|18571.7|1775
1611277500000|2021-01-22 01:05:00|18593.2|18583.2|18597.7|18587.7|18598.2|18588.2|18587.7|18577.7|907
1611277800000|2021-01-22 01:10:00|18599.2|18589.2|18617.7|18607.7|18625.7|18615.7|18599.2|18589.2|1687
1611278100000|2021-01-22 01:15:00|18617.2|18607.2|18608.7|18598.7|18630.2|18620.2|18608.7|18598.7|2725
1611278400000|2021-01-22 01:20:00|18609.2|18599.2|18598.2|18588.2|18610.7|18600.7|18593.2|18583.2|1757
1611278700000|2021-01-22 01:25:00|18597.7|18587.7|18592.2|18582.2|18601.7|18591.7|18591.2|18581.2|886
1611279000000|2021-01-22 01:30:00|18591.7|18581.7|18617.2|18607.2|18647.2|18637.2|18579.7|18569.7|11815
1611279300000|2021-01-22 01:35:00|18618.7|18608.7|18632.7|18622.7|18640.7|18630.7|18601.2|18591.2|8950
1611279600000|2021-01-22 01:40:00|18633.7|18623.7|18580.7|18570.7|18633.7|18623.7|18577.7|18567.7|6508
1611279900000|2021-01-22 01:45:00|18579.7|18569.7|18597.7|18587.7|18599.7|18589.7|18553.7|18543.7|8445
1611280200000|2021-01-22 01:50:00|18599.7|18589.7|18619.7|18609.7|18621.7|18611.7|18586.7|18576.7|4939
1611280500000|2021-01-22 01:55:00|18622.7|18612.7|18615.7|18605.7|18651.7|18641.7|18612.7|18602.7|4765
1611280800000|2021-01-22 02:00:00|18616.7|18606.7|18613.7|18603.7|18638.7|18628.7|18592.7|18582.7|5558
1611281100000|2021-01-22 02:05:00|18614.7|18604.7|18582.7|18572.7|18622.7|18612.7|18573.7|18563.7|5497
1611281400000|2021-01-22 02:10:00|18578.7|18568.7|18537.7|18527.7|18582.7|18572.7|18527.7|18517.7|7419
1611281700000|2021-01-22 02:15:00|18538.7|18528.7|18562.7|18552.7|18569.7|18559.7|18526.7|18516.7|6136
1611282000000|2021-01-22 02:20:00|18565.7|18555.7|18550.7|18540.7|18566.7|18556.7|18527.7|18517.7|3968
1611282300000|2021-01-22 02:25:00|18551.7|18541.7|18551.7|18541.7|18574.7|18564.7|18541.7|18531.7|3810
1611282600000|2021-01-22 02:30:00|18552.7|18542.7|18570.7|18560.7|18586.7|18576.7|18539.7|18529.7|4554
1611282900000|2021-01-22 02:35:00|18571.7|18561.7|18569.7|18559.7|18580.7|18570.7|18552.7|18542.7|2450
1611283200000|2021-01-22 02:40:00|18571.7|18561.7|18530.7|18520.7|18592.7|18582.7|18529.7|18519.7|4776
1611283500000|2021-01-22 02:45:00|18529.7|18519.7|18531.7|18521.7|18549.7|18539.7|18516.7|18506.7|4061
1611283800000|2021-01-22 02:50:00|18530.7|18520.7|18484.7|18474.7|18539.7|18529.7|18483.7|18473.7|7314
1611284100000|2021-01-22 02:55:00|18483.7|18473.7|18481.7|18471.7|18506.7|18496.7|18465.7|18455.7|6388
1611284400000|2021-01-22 03:00:00|18482.7|18472.7|18508.7|18498.7|18511.7|18501.7|18475.7|18465.7|4601
1611284700000|2021-01-22 03:05:00|18509.7|18499.7|18478.7|18468.7|18509.7|18499.7|18454.7|18444.7|3459
1611285000000|2021-01-22 03:10:00|18477.7|18467.7|18509.7|18499.7|18524.7|18514.7|18474.7|18464.7|3391
1611285300000|2021-01-22 03:15:00|18511.7|18501.7|18493.7|18483.7|18517.7|18507.7|18470.7|18460.7|4411
1611285600000|2021-01-22 03:20:00|18494.7|18484.7|18498.7|18488.7|18509.7|18499.7|18477.7|18467.7|4246
1611285900000|2021-01-22 03:25:00|18497.7|18487.7|18522.7|18512.7|18527.7|18517.7|18496.7|18486.7|2382
1611286200000|2021-01-22 03:30:00|18520.7|18510.7|18511.7|18501.7|18525.7|18515.7|18509.7|18499.7|850
1611286500000|2021-01-22 03:35:00|18513.7|18503.7|18504.7|18494.7|18513.7|18503.7|18501.7|18491.7|460
1611286800000|2021-01-22 03:40:00|18505.7|18495.7|18508.7|18498.7|18513.7|18503.7|18503.7|18493.7|436
1611287100000|2021-01-22 03:45:00|18507.7|18497.7|18502.7|18492.7|18507.7|18497.7|18498.7|18488.7|566
1611287400000|2021-01-22 03:50:00|18501.7|18491.7|18498.7|18488.7|18505.7|18495.7|18494.7|18484.7|646
1611287700000|2021-01-22 03:55:00|18500.7|18490.7|18503.7|18493.7|18504.7|18494.7|18499.7|18489.7|320
1611288000000|2021-01-22 04:00:00|18502.7|18492.7|18496.7|18486.7|18504.7|18494.7|18494.7|18484.7|145
1611288300000|2021-01-22 04:05:00|18495.7|18485.7|18506.7|18496.7|18506.7|18496.7|18495.7|18485.7|135
1611288600000|2021-01-22 04:10:00|18505.7|18495.7|18503.7|18493.7|18507.7|18497.7|18502.7|18492.7|64
1611288900000|2021-01-22 04:15:00|18502.7|18492.7|18491.8|18481.8|18504.7|18494.7|18491.8|18481.8|35
1611289200000|2021-01-22 04:20:00|18492.8|18482.8|18497.8|18487.8|18497.8|18487.8|18491.8|18481.8|100
1611289500000|2021-01-22 04:25:00|18496.8|18486.8|18497.8|18487.8|18503.8|18493.8|18496.8|18486.8|130
1611289800000|2021-01-22 04:30:00|18495.8|18485.8|18500.8|18490.8|18500.8|18490.8|18494.8|18484.8|82
1611290100000|2021-01-22 04:35:00|18501.8|18491.8|18496.8|18486.8|18502.8|18492.8|18492.8|18482.8|209
1611290400000|2021-01-22 04:40:00|18495.8|18485.8|18497.8|18487.8|18497.8|18487.8|18495.8|18485.8|66
1611290700000|2021-01-22 04:45:00|18496.8|18486.8|18497.8|18487.8|18499.8|18489.8|18496.8|18486.8|86
1611291000000|2021-01-22 04:50:00|18496.8|18486.8|18496.8|18486.8|18497.8|18487.8|18493.8|18483.8|184
1611291300000|2021-01-22 04:55:00|18497.8|18487.8|18496.8|18486.8|18501.8|18491.8|18494.8|18484.8|315
1611291600000|2021-01-22 05:00:00|18498.8|18488.8|18522.8|18512.8|18528.8|18518.8|18492.8|18482.8|4295
1611291900000|2021-01-22 05:05:00|18521.8|18511.8|18564.8|18554.8|18570.8|18560.8|18517.8|18507.8|5638
1611292200000|2021-01-22 05:10:00|18563.8|18553.8|18537.8|18527.8|18566.8|18556.8|18516.8|18506.8|2842
1611292500000|2021-01-22 05:15:00|18538.8|18528.8|18554.8|18544.8|18555.8|18545.8|18527.8|18517.8|2227
1611292800000|2021-01-22 05:20:00|18556.8|18546.8|18539.8|18529.8|18565.8|18555.8|18531.8|18521.8|2195
1611293100000|2021-01-22 05:25:00|18538.8|18528.8|18559.8|18549.8|18570.8|18560.8|18538.8|18528.8|3061
1611293400000|2021-01-22 05:30:00|18560.8|18550.8|18546.8|18536.8|18564.8|18554.8|18536.8|18526.8|3719
1611293700000|2021-01-22 05:35:00|18543.8|18533.8|18532.8|18522.8|18548.8|18538.8|18507.8|18497.8|3987
1611294000000|2021-01-22 05:40:00|18533.8|18523.8|18560.8|18550.8|18562.8|18552.8|18530.8|18520.8|1874
1611294300000|2021-01-22 05:45:00|18558.8|18548.8|18568.8|18558.8|18575.8|18565.8|18545.8|18535.8|2722
1611294600000|2021-01-22 05:50:00|18569.8|18559.8|18536.8|18526.8|18572.8|18562.8|18530.8|18520.8|2417
1611294900000|2021-01-22 05:55:00|18535.8|18525.8|18497.8|18487.8|18535.8|18525.8|18492.8|18482.8|4593
1611295200000|2021-01-22 06:00:00|18495.8|18485.8|18512.8|18502.8|18512.8|18502.8|18458.8|18448.8|5920
1611295500000|2021-01-22 06:05:00|18510.8|18500.8|18501.8|18491.8|18517.8|18507.8|18487.8|18477.8|2895
1611295800000|2021-01-22 06:10:00|18500.8|18490.8|18502.8|18492.8|18530.8|18520.8|18493.8|18483.8|3161
1611296100000|2021-01-22 06:15:00|18504.8|18494.8|18511.8|18501.8|18522.8|18512.8|18496.8|18486.8|1966
1611296400000|2021-01-22 06:20:00|18508.8|18498.8|18570.8|18560.8|18570.8|18560.8|18500.8|18490.8|4837
1611296700000|2021-01-22 06:25:00|18571.8|18561.8|18585.8|18575.8|18595.8|18585.8|18565.8|18555.8|4795
1611297000000|2021-01-22 06:30:00|18586.8|18576.8|18591.8|18581.8|18598.8|18588.8|18561.8|18551.8|5192
1611297300000|2021-01-22 06:35:00|18590.8|18580.8|18600.8|18590.8|18608.8|18598.8|18581.8|18571.8|3729
1611297600000|2021-01-22 06:40:00|18599.8|18589.8|18579.8|18569.8|18600.8|18590.8|18570.8|18560.8|3834
1611297900000|2021-01-22 06:45:00|18581.8|18571.8|18561.8|18551.8|18584.8|18574.8|18551.8|18541.8|3194
1611298200000|2021-01-22 06:50:00|18559.8|18549.8|18566.8|18556.8|18570.8|18560.8|18558.8|18548.8|3256
1611298500000|2021-01-22 06:55:00|18567.8|18557.8|18566.8|18556.8|18578.8|18568.8|18562.8|18552.8|3864
1611298800000|2021-01-22 07:00:00|18564.8|18554.8|18550.8|18540.8|18566.8|18556.8|18548.8|18538.8|1299
1611299100000|2021-01-22 07:05:00|18551.8|18541.8|18546.8|18536.8|18556.8|18546.8|18542.8|18532.8|530
1611299400000|2021-01-22 07:10:00|18545.8|18535.8|18542.8|18532.8|18548.8|18538.8|18537.8|18527.8|756
1611299700000|2021-01-22 07:15:00|18541.8|18531.8|18548.8|18538.8|18553.8|18543.8|18539.8|18529.8|551
1611300000000|2021-01-22 07:20:00|18547.8|18537.8|18550.8|18540.8|18551.8|18541.8|18543.8|18533.8|302
1611300300000|2021-01-22 07:25:00|18549.8|18539.8|18551.8|18541.8|18557.8|18547.8|18547.8|18537.8|283
1611300600000|2021-01-22 07:30:00|18550.8|18540.8|18537.8|18527.8|18550.8|18540.8|18536.8|18526.8|803
1611300900000|2021-01-22 07:35:00|18538.8|18528.8|18537.8|18527.8|18549.8|18539.8|18536.8|18526.8|483
1611301200000|2021-01-22 07:40:00|18536.8|18526.8|18539.8|18529.8|18540.8|18530.8|18531.8|18521.8|411
1611301500000|2021-01-22 07:45:00|18540.8|18530.8|18548.8|18538.8|18548.8|18538.8|18534.8|18524.8|431
1611301800000|2021-01-22 07:50:00|18547.8|18537.8|18549.8|18539.8|18550.8|18540.8|18541.8|18531.8|366
1611302100000|2021-01-22 07:55:00|18548.8|18538.8|18543.8|18533.8|18548.8|18538.8|18531.8|18521.8|741
1611302400000|2021-01-22 08:00:00|18545.8|18532.8|18545.8|18533.8|18552.8|18540.8|18528.8|18517.8|872
1611302700000|2021-01-22 08:05:00|18543.8|18532.8|18534.8|18522.8|18544.8|18532.8|18531.8|18519.8|567
1611303000000|2021-01-22 08:10:00|18533.8|18521.8|18541.8|18529.8|18541.8|18530.8|18530.8|18518.8|353
1611303300000|2021-01-22 08:15:00|18542.8|18530.8|18532.8|18520.8|18551.8|18539.8|18530.8|18519.8|1051
1611303600000|2021-01-22 08:20:00|18531.8|18519.8|18521.8|18510.8|18531.8|18519.8|18513.8|18502.8|1247
1611303900000|2021-01-22 08:25:00|18522.8|18511.8|18517.8|18506.8|18533.8|18522.8|18515.8|18504.8|1053
1611304200000|2021-01-22 08:30:00|18526|18502|18535.8|18511.8|18542.1|18518.1|18517.1|18493.1|0
1611304500000|2021-01-22 08:35:00|18536|18512|18543.9|18519.9|18551.4|18527.4|18531.3|18507.3|161
1611304800000|2021-01-22 08:40:00|18544.3|18520.3|18542.8|18518.8|18544.8|18520.8|18527.6|18503.6|0
1611305100000|2021-01-22 08:45:00|18540.2|18516.2|18541.6|18517.6|18551.7|18527.7|18536.7|18512.7|0
1611305400000|2021-01-22 08:50:00|18541.9|18517.9|18545.6|18521.6|18548.9|18524.9|18532.9|18508.9|0
1611305700000|2021-01-22 08:55:00|18545.3|18521.3|18544.9|18520.9|18557.4|18533.4|18542.1|18518.1|0
1611306000000|2021-01-22 09:00:00|18547.5|18523.5|18536.8|18524.8|18547.5|18527.8|18520.8|18507.8|1518
1611306300000|2021-01-22 09:05:00|18537.8|18525.8|18527.8|18516.8|18537.8|18525.8|18525.8|18514.8|436
1611306600000|2021-01-22 09:10:00|18528.8|18517.8|18524.8|18513.8|18532.8|18521.8|18523.8|18511.8|197
1611306900000|2021-01-22 09:15:00|18523.8|18512.8|18520.8|18508.8|18530.8|18518.8|18516.8|18505.8|408
1611307200000|2021-01-22 09:20:00|18521.8|18509.8|18519.8|18507.8|18522.8|18511.8|18515.8|18503.8|250
1611307500000|2021-01-22 09:25:00|18518.8|18506.8|18518.8|18506.8|18520.8|18508.8|18515.8|18503.8|112
1611307800000|2021-01-22 09:30:00|18517.8|18505.8|18512.8|18500.8|18519.8|18507.8|18511.8|18500.8|341
1611308100000|2021-01-22 09:35:00|18511.8|18501.8|18513.8|18502.8|18516.8|18504.8|18509.8|18498.8|289
1611308400000|2021-01-22 09:40:00|18514.8|18501.8|18492.8|18481.8|18514.8|18501.8|18492.8|18481.8|640
1611308700000|2021-01-22 09:45:00|18493.8|18482.8|18493.8|18481.8|18495.8|18483.8|18483.8|18472.8|670
1611309000000|2021-01-22 09:50:00|18492.8|18482.8|18497.8|18485.8|18500.8|18488.8|18491.8|18480.8|181
1611309300000|2021-01-22 09:55:00|18496.8|18486.8|18496.8|18484.8|18501.8|18490.8|18490.8|18479.8|229
1611309600000|2021-01-22 10:00:00|18497.8|18485.8|18500.8|18489.8|18501.8|18489.8|18491.8|18479.8|194
1611309900000|2021-01-22 10:05:00|18501.8|18490.8|18502.8|18490.8|18505.8|18494.8|18500.8|18489.8|178
1611310200000|2021-01-22 10:10:00|18501.8|18491.8|18488.8|18476.8|18503.8|18492.8|18488.8|18476.8|350
1611310500000|2021-01-22 10:15:00|18489.8|18477.8|18484.8|18472.8|18493.8|18482.8|18483.8|18472.8|405
1611310800000|2021-01-22 10:20:00|18483.8|18473.8|18490.8|18479.8|18490.8|18479.8|18483.8|18473.8|119
1611311100000|2021-01-22 10:25:00|18491.8|18480.8|18498.8|18486.8|18500.8|18488.8|18491.8|18479.8|175
1611311400000|2021-01-22 10:30:00|18497.8|18485.8|18489.8|18477.8|18498.8|18486.8|18486.8|18474.8|203
1611311700000|2021-01-22 10:35:00|18488.8|18478.8|18494.8|18482.8|18496.8|18485.8|18488.8|18477.8|87
1611312000000|2021-01-22 10:40:00|18493.8|18481.8|18490.8|18479.8|18496.8|18484.8|18488.8|18476.8|119
1611312300000|2021-01-22 10:45:00|18491.8|18480.8|18494.8|18482.8|18497.8|18485.8|18487.8|18476.8|52
1611312600000|2021-01-22 10:50:00|18495.8|18483.8|18483.8|18472.8|18496.8|18484.8|18481.8|18470.8|181
1611312900000|2021-01-22 10:55:00|18484.8|18473.8|18483.8|18471.8|18487.8|18475.8|18482.8|18470.8|82
1611313200000|2021-01-22 11:00:00|18484.8|18472.8|18488.8|18477.8|18488.8|18477.8|18483.8|18471.8|263
1611313500000|2021-01-22 11:05:00|18489.8|18476.8|18482.8|18470.8|18489.8|18477.8|18481.8|18470.8|154
1611313800000|2021-01-22 11:10:00|18483.8|18471.8|18481.8|18470.8|18484.8|18473.8|18481.8|18469.8|82
1611314100000|2021-01-22 11:15:00|18480.8|18469.8|18486.8|18475.8|18488.8|18477.8|18479.8|18468.8|261
1611314400000|2021-01-22 11:20:00|18487.8|18476.8|18485.8|18473.8|18488.8|18477.8|18478.8|18467.8|273
1611314700000|2021-01-22 11:25:00|18484.8|18472.8|18488.8|18476.8|18490.8|18478.8|18478.8|18466.8|131
1611315000000|2021-01-22 11:30:00|18487.8|18475.8|18487.8|18475.8|18489.8|18478.8|18480.8|18469.8|62
1611315300000|2021-01-22 11:35:00|18486.8|18476.8|18484.8|18472.8|18490.8|18479.8|18484.8|18472.8|92
1611315600000|2021-01-22 11:40:00|18485.8|18473.8|18490.8|18478.8|18491.8|18480.8|18484.8|18473.8|86
1611315900000|2021-01-22 11:45:00|18489.8|18479.8|18494.8|18483.8|18496.8|18484.8|18489.8|18478.8|77
1611316200000|2021-01-22 11:50:00|18493.8|18482.8|18495.8|18483.8|18495.8|18484.8|18493.8|18481.8|50
1611316500000|2021-01-22 11:55:00|18494.8|18484.8|18494.8|18483.8|18497.8|18486.8|18494.8|18482.8|76
1611316800000|2021-01-22 12:00:00|18495.8|18484.8|18499.8|18487.8|18501.8|18489.8|18493.8|18481.8|82
1611317100000|2021-01-22 12:05:00|18500.8|18488.8|18492.8|18481.8|18500.8|18489.8|18491.8|18480.8|30
1611317400000|2021-01-22 12:10:00|18491.8|18480.8|18494.8|18483.8|18495.8|18483.8|18487.8|18476.8|90
1611317700000|2021-01-22 12:15:00|18495.8|18482.8|18491.8|18480.8|18495.8|18484.8|18491.8|18480.8|26
1611318000000|2021-01-22 12:20:00|18492.8|18479.8|18489.8|18477.8|18493.8|18481.8|18488.8|18477.8|73
1611318300000|2021-01-22 12:25:00|18488.8|18478.8|18491.8|18480.8|18491.8|18480.8|18487.8|18475.8|95
1611318600000|2021-01-22 12:30:00|18493.8|18482.8|18487.8|18475.8|18497.8|18486.8|18487.8|18475.8|164
1611318900000|2021-01-22 12:35:00|18486.8|18474.8|18484.8|18473.8|18493.8|18481.8|18484.8|18473.8|190
1611319200000|2021-01-22 12:40:00|18485.8|18474.8|18486.8|18474.8|18491.8|18479.8|18481.8|18469.8|271
1611319500000|2021-01-22 12:45:00|18485.8|18475.8|18488.8|18476.8|18488.8|18476.8|18479.8|18468.8|274
1611319800000|2021-01-22 12:50:00|18487.8|18474.8|18484.8|18473.8|18491.8|18479.8|18483.8|18472.8|225
1611320100000|2021-01-22 12:55:00|18485.8|18474.8|18491.8|18479.8|18492.8|18481.8|18484.8|18473.8|163
1611320400000|2021-01-22 13:00:00|18490.8|18480.8|18491.8|18479.8|18493.8|18482.8|18487.8|18475.8|142
1611320700000|2021-01-22 13:05:00|18490.8|18480.8|18494.8|18482.8|18494.8|18483.8|18488.8|18476.8|124
1611321000000|2021-01-22 13:10:00|18493.8|18481.8|18486.8|18474.8|18494.8|18483.8|18484.8|18472.8|65
1611321300000|2021-01-22 13:15:00|18485.8|18475.8|18479.8|18468.8|18488.8|18476.8|18479.8|18468.8|90
1611321600000|2021-01-22 13:20:00|18480.8|18467.8|18478.8|18466.8|18481.8|18469.8|18474.8|18463.8|285
1611321900000|2021-01-22 13:25:00|18477.8|18467.8|18482.8|18470.8|18482.8|18471.8|18477.8|18465.8|27
1611322200000|2021-01-22 13:30:00|18481.8|18471.8|18477.8|18465.8|18485.8|18473.8|18476.8|18465.8|110
1611322500000|2021-01-22 13:35:00|18478.8|18466.8|18470.8|18459.8|18479.8|18467.8|18469.8|18458.8|314
1611322800000|2021-01-22 13:40:00|18471.8|18460.8|18482.8|18470.8|18484.8|18472.8|18468.8|18457.8|264
1611323100000|2021-01-22 13:45:00|18483.8|18471.8|18481.8|18469.8|18486.8|18475.8|18478.8|18467.8|467
1611323400000|2021-01-22 13:50:00|18480.8|18470.8|18478.8|18467.8|18484.8|18472.8|18476.8|18465.8|523
1611323700000|2021-01-22 13:55:00|18479.8|18468.8|18476.8|18465.8|18483.8|18472.8|18475.8|18464.8|184
1611324000000|2021-01-22 14:00:00|18475.8|18464.8|18485.8|18473.8|18488.8|18476.8|18473.8|18461.8|237
1611324300000|2021-01-22 14:05:00|18484.8|18474.8|18486.8|18474.8|18489.8|18478.8|18483.8|18472.8|88
1611324600000|2021-01-22 14:10:00|18485.8|18475.8|18478.8|18467.8|18489.8|18478.8|18478.8|18466.8|206
1611324900000|2021-01-22 14:15:00|18479.8|18466.8|18483.8|18472.8|18483.8|18472.8|18474.8|18463.8|229
1611325200000|2021-01-22 14:20:00|18484.8|18471.8|18484.8|18472.8|18486.8|18475.8|18482.8|18471.8|24
1611325500000|2021-01-22 14:25:00|18483.8|18471.8|18489.8|18477.8|18490.8|18478.8|18479.8|18468.8|125
1611325800000|2021-01-22 14:30:00|18488.8|18476.8|18487.8|18475.8|18497.8|18486.8|18483.8|18471.8|498
1611326100000|2021-01-22 14:35:00|18488.8|18476.8|18498.8|18486.8|18498.8|18487.8|18488.8|18476.8|767
1611326400000|2021-01-22 14:40:00|18497.8|18485.8|18497.8|18485.8|18502.8|18491.8|18496.8|18484.8|215
1611326700000|2021-01-22 14:45:00|18499.8|18486.8|18504.8|18493.8|18510.8|18499.8|18498.8|18486.8|616
1611327000000|2021-01-22 14:50:00|18505.8|18494.8|18509.8|18497.8|18516.8|18505.8|18501.8|18490.8|382
1611327300000|2021-01-22 14:55:00|18508.8|18496.8|18499.8|18488.8|18508.8|18496.8|18490.8|18479.8|923
1611327600000|2021-01-22 15:00:00|18500.8|18489.8|18503.8|18492.8|18510.8|18499.8|18499.8|18487.8|988
1611327900000|2021-01-22 15:05:00|18504.8|18493.8|18505.8|18493.8|18508.8|18497.8|18498.8|18487.8|139
1611328200000|2021-01-22 15:10:00|18504.8|18494.8|18501.8|18489.8|18505.8|18494.8|18495.8|18484.8|172
1611328500000|2021-01-22 15:15:00|18502.8|18490.8|18497.8|18485.8|18505.8|18494.8|18496.8|18484.8|152
1611328800000|2021-01-22 15:20:00|18498.8|18486.8|18491.8|18480.8|18498.8|18486.8|18490.8|18479.8|243
1611329100000|2021-01-22 15:25:00|18492.8|18481.8|18492.8|18480.8|18493.8|18482.8|18484.8|18473.8|257
1611329400000|2021-01-22 15:30:00|18491.8|18481.8|18488.8|18477.8|18498.8|18487.8|18487.8|18476.8|469
1611329700000|2021-01-22 15:35:00|18489.8|18478.8|18488.8|18476.8|18491.8|18479.8|18483.8|18472.8|247
1611330000000|2021-01-22 15:40:00|18487.8|18477.8|18497.8|18485.8|18497.8|18486.8|18487.8|18476.8|341
1611330300000|2021-01-22 15:45:00|18496.8|18486.8|18486.8|18474.8|18497.8|18486.8|18485.8|18474.8|756
1611330600000|2021-01-22 15:50:00|18487.8|18475.8|18488.8|18477.8|18493.8|18482.8|18485.8|18474.8|135
1611330900000|2021-01-22 15:55:00|18489.8|18478.8|18494.8|18483.8|18498.8|18487.8|18489.8|18477.8|221
1611331200000|2021-01-22 16:00:00|18495.8|18482.8|18502.8|18490.8|18506.8|18495.8|18488.8|18477.8|457
1611331500000|2021-01-22 16:05:00|18501.8|18491.8|18500.8|18489.8|18502.8|18491.8|18498.8|18486.8|315
1611331800000|2021-01-22 16:10:00|18501.8|18490.8|18495.8|18483.8|18502.8|18491.8|18494.8|18483.8|97
1611332100000|2021-01-22 16:15:00|18496.8|18484.8|18494.8|18482.8|18497.8|18486.8|18492.8|18481.8|177
1611332400000|2021-01-22 16:20:00|18493.8|18481.8|18491.8|18479.8|18495.8|18483.8|18491.8|18479.8|48
1611332700000|2021-01-22 16:25:00|18490.8|18480.8|18491.8|18479.8|18494.8|18483.8|18487.8|18476.8|102
1611333000000|2021-01-22 16:30:00|18490.8|18480.8|18490.8|18478.8|18491.8|18480.8|18486.8|18475.8|371
1611333300000|2021-01-22 16:35:00|18489.8|18479.8|18499.8|18488.8|18500.8|18489.8|18488.8|18476.8|589
1611333600000|2021-01-22 16:40:00|18498.8|18487.8|18500.8|18488.8|18501.8|18490.8|18495.8|18484.8|51
1611333900000|2021-01-22 16:45:00|18499.8|18489.8|18505.8|18493.8|18505.8|18494.8|18497.8|18485.8|45
1611334200000|2021-01-22 16:50:00|18504.8|18492.8|18506.8|18495.8|18509.8|18498.8|18504.8|18492.8|135
1611334500000|2021-01-22 16:55:00|18507.8|18496.8|18505.8|18493.8|18510.8|18499.8|18504.8|18493.8|125
1611334800000|2021-01-22 17:00:00|18506.8|18494.8|18505.8|18494.8|18513.8|18501.8|18505.8|18494.8|197
1611335100000|2021-01-22 17:05:00|18504.8|18493.8|18506.8|18494.8|18511.8|18499.8|18500.8|18489.8|144
1611335400000|2021-01-22 17:10:00|18505.8|18495.8|18505.8|18493.8|18508.8|18497.8|18504.8|18492.8|62
1611335700000|2021-01-22 17:15:00|18506.8|18494.8|18509.8|18498.8|18511.8|18500.8|18506.8|18494.8|34
1611336000000|2021-01-22 17:20:00|18508.8|18497.8|18503.8|18491.8|18508.8|18497.8|18502.8|18491.8|42
1611336300000|2021-01-22 17:25:00|18502.8|18492.8|18507.8|18495.8|18508.8|18497.8|18502.8|18491.8|53
1611336600000|2021-01-22 17:30:00|18506.8|18496.8|18505.8|18493.8|18507.8|18496.8|18502.8|18491.8|34
1611336900000|2021-01-22 17:35:00|18506.8|18494.8|18506.8|18494.8|18510.8|18499.8|18503.8|18491.8|202
1611337200000|2021-01-22 17:40:00|18505.8|18493.8|18505.8|18493.8|18510.8|18499.8|18501.8|18489.8|179
1611337500000|2021-01-22 17:45:00|18504.8|18492.8|18507.8|18495.8|18510.8|18498.8|18503.8|18492.8|241
1611337800000|2021-01-22 17:50:00|18506.8|18494.8|18506.8|18494.8|18507.8|18496.8|18501.8|18490.8|77
1611338100000|2021-01-22 17:55:00|18505.8|18493.8|18503.8|18491.8|18506.8|18494.8|18502.8|18491.8|107
1611338400000|2021-01-22 18:00:00|18502.8|18492.8|18505.8|18493.8|18506.8|18495.8|18502.8|18491.8|12
1611338700000|2021-01-22 18:05:00|18504.8|18492.8|18500.8|18488.8|18504.8|18493.8|18498.8|18487.8|57
1611339000000|2021-01-22 18:10:00|18499.8|18487.8|18502.8|18490.8|18505.8|18493.8|18497.8|18485.8|95
1611339300000|2021-01-22 18:15:00|18501.8|18488.8|18498.8|18487.8|18502.8|18490.8|18498.8|18487.8|44
1611339600000|2021-01-22 18:20:00|18497.8|18486.8|18500.8|18489.8|18504.8|18493.8|18497.8|18485.8|148
1611339900000|2021-01-22 18:25:00|18502.8|18490.8|18500.8|18489.8|18502.8|18491.8|18499.8|18487.8|87
1611340200000|2021-01-22 18:30:00|18499.8|18488.8|18504.8|18493.8|18504.8|18493.8|18499.8|18488.8|102
1611340500000|2021-01-22 18:35:00|18505.8|18492.8|18510.8|18499.8|18510.8|18499.8|18505.8|18492.8|18
1611340800000|2021-01-22 18:40:00|18511.8|18500.8|18509.8|18497.8|18512.8|18500.8|18508.8|18497.8|29
1611341100000|2021-01-22 18:45:00|18510.8|18498.8|18511.8|18499.8|18511.8|18499.8|18509.8|18497.8|25
1611341400000|2021-01-22 18:50:00|18510.8|18500.8|18507.8|18496.8|18511.8|18500.8|18506.8|18495.8|128
1611341700000|2021-01-22 18:55:00|18508.8|18497.8|18509.8|18497.8|18514.8|18503.8|18508.8|18496.8|314
1611342000000|2021-01-22 19:00:00|18510.8|18498.8|18509.8|18497.8|18511.8|18500.8|18505.8|18493.8|144
1611342300000|2021-01-22 19:05:00|18510.8|18499.8|18509.8|18497.8|18510.8|18499.8|18507.8|18496.8|22
1611342600000|2021-01-22 19:10:00|18508.8|18499.8|18511.8|18499.8|18511.8|18499.8|18508.8|18497.8|39
1611342900000|2021-01-22 19:15:00|18510.8|18500.8|18518.8|18506.8|18518.8|18507.8|18510.8|18499.8|315
1611343200000|2021-01-22 19:20:00|18517.8|18507.8|18517.8|18506.8|18523.8|18511.8|18515.8|18503.8|272
1611343500000|2021-01-22 19:25:00|18516.8|18505.8|18507.8|18495.8|18517.8|18506.8|18506.8|18495.8|114
1611343800000|2021-01-22 19:30:00|18506.8|18494.8|18507.8|18496.8|18508.8|18497.8|18505.8|18494.8|64
1611344100000|2021-01-22 19:35:00|18508.8|18495.8|18510.8|18499.8|18511.8|18500.8|18507.8|18495.8|21
1611344400000|2021-01-22 19:40:00|18509.8|18498.8|18508.8|18498.8|18511.8|18499.8|18508.8|18496.8|34
1611344700000|2021-01-22 19:45:00|18508.3|18498.3|18505.8|18495.8|18511.3|18501.3|18505.8|18495.8|23
1611345000000|2021-01-22 19:50:00|18506.3|18496.3|18507.8|18497.8|18507.8|18497.8|18505.8|18495.8|15
1611345300000|2021-01-22 19:55:00|18507.3|18497.3|18506.8|18496.8|18510.3|18500.3|18506.8|18496.8|107
1611345600000|2021-01-22 20:00:00|18507.8|18497.8|18507.3|18497.3|18507.8|18497.8|18503.8|18493.8|50
1611345900000|2021-01-22 20:05:00|18507.8|18497.8|18505.8|18495.8|18507.8|18497.8|18505.3|18495.3|22
1611346200000|2021-01-22 20:10:00|18505.3|18495.3|18504.8|18494.8|18505.8|18495.8|18499.8|18489.8|213
1611346500000|2021-01-22 20:15:00|18504.3|18494.3|18504.3|18494.3|18505.8|18495.8|18501.8|18491.8|98
1611346800000|2021-01-22 20:20:00|18503.8|18493.8|18507.3|18497.3|18507.3|18497.3|18502.8|18492.8|60
1611347100000|2021-01-22 20:25:00|18507.8|18497.8|18510.3|18500.3|18511.3|18501.3|18507.8|18497.8|64
1611347400000|2021-01-22 20:30:00|18509.8|18499.8|18509.8|18499.8|18512.3|18502.3|18506.3|18496.3|75
1611347700000|2021-01-22 20:35:00|18509.3|18499.3|18514.8|18504.8|18515.8|18505.8|18509.3|18499.3|198
1611348000000|2021-01-22 20:40:00|18513.8|18503.8|18518.8|18508.8|18520.3|18510.3|18511.3|18501.3|362
1611348300000|2021-01-22 20:45:00|18518.3|18508.3|18514.8|18504.8|18518.8|18508.8|18513.3|18503.3|115
1611348600000|2021-01-22 20:50:00|18515.3|18505.3|18515.8|18505.8|18521.3|18511.3|18514.3|18504.3|164
1611348900000|2021-01-22 20:55:00|18515.3|18505.3|18504.3|18494.3|18516.8|18506.8|18501.3|18491.3|395
1611349200000|2021-01-22 21:00:00|18502.8|18492.8|18498.3|18488.3|18503.3|18493.3|18498.3|18488.3|93
1611349500000|2021-01-22 21:05:00|18499.3|18489.3|18500.8|18490.8|18502.3|18492.3|18499.3|18489.3|32
1611349800000|2021-01-22 21:10:00|18501.3|18491.3|18498.8|18488.8|18501.8|18491.8|18494.3|18484.3|102
1611350100000|2021-01-22 21:15:00|18502.5|18478.5|18500.6|18476.6|18504.7|18480.7|18500.6|18476.6|0
1611350400000|2021-01-22 21:20:00|18501.5|18477.5|18500.3|18476.3|18501.8|18477.8|18499.4|18475.4|0
1611350700000|2021-01-22 21:25:00|18500.5|18476.5|18500.6|18476.6|18501|18477|18500.1|18476.1|0
1611351000000|2021-01-22 21:30:00|18501|18477|18503.7|18479.7|18504.6|18480.6|18500.1|18476.1|0
1611351300000|2021-01-22 21:35:00|18502.8|18478.8|18497.4|18473.4|18503.7|18479.7|18496.4|18472.4|0
1611351600000|2021-01-22 21:40:00|18496.4|18472.4|18493.7|18469.7|18499.2|18475.2|18493.7|18469.7|0
1611351900000|2021-01-22 21:45:00|18494.6|18470.6|18496.4|18472.4|18498.3|18474.3|18492.8|18468.8|0
1611352200000|2021-01-22 21:50:00|18497.4|18473.4|18495.5|18471.5|18498.3|18474.3|18494.6|18470.6|0
1611352500000|2021-01-22 21:55:00|18496.4|18472.4|18490.9|18466.9|18496.4|18472.4|18490.2|18466.2|0
1611529200000|2021-01-24 23:00:00|18525.7|18501.7|18529.3|18505.3|18530.2|18506.2|18520.3|18496.3|0
1611529500000|2021-01-24 23:05:00|18530.2|18506.2|18535.9|18511.9|18536.8|18512.8|18527.5|18503.5|0
1611529800000|2021-01-24 23:10:00|18535.4|18511.4|18536.8|18512.8|18538.6|18514.6|18530.5|18506.5|0
1611530100000|2021-01-24 23:15:00|18537.7|18513.7|18535.9|18511.9|18537.7|18513.7|18531.8|18507.8|0
1611530400000|2021-01-24 23:20:00|18535.4|18511.4|18541.4|18517.4|18544.1|18520.1|18535.4|18511.4|0
1611530700000|2021-01-24 23:25:00|18542.3|18518.3|18543.7|18519.7|18550.4|18526.4|18542.3|18518.3|0
1611531000000|2021-01-24 23:30:00|18545.5|18521.5|18544.6|18520.6|18546.4|18522.4|18542.8|18518.8|0
1611531300000|2021-01-24 23:35:00|18544.1|18520.1|18543.7|18519.7|18544.6|18520.6|18541.9|18517.9|0
1611531600000|2021-01-24 23:40:00|18543.2|18519.2|18543.7|18519.7|18546.4|18522.4|18542.8|18518.8|0
1611531900000|2021-01-24 23:45:00|18544.6|18520.6|18542.9|18518.9|18546.4|18522.4|18542.9|18518.9|0
1611532200000|2021-01-24 23:50:00|18542|18518|18541.3|18517.3|18542.2|18518.2|18539.2|18515.2|0
1611532500000|2021-01-24 23:55:00|18540.4|18516.4|18539.7|18515.7|18541.7|18517.7|18538.8|18514.8|0
1611532800000|2021-01-25 00:00:00|18539.2|18515.2|18530.5|18506.5|18541.5|18517.5|18530.5|18506.5|0
1611533100000|2021-01-25 00:05:00|18530.9|18506.9|18529.6|18505.6|18532.3|18508.3|18524.1|18500.1|0
1611533400000|2021-01-25 00:10:00|18528.7|18504.7|18535.9|18511.9|18536.8|18512.8|18522.7|18498.7|0
1611533700000|2021-01-25 00:15:00|18534.1|18510.1|18526.2|18502.2|18537.7|18513.7|18524.5|18500.5|0
1611534000000|2021-01-25 00:20:00|18527.5|18503.5|18518.7|18494.7|18530.4|18506.4|18518.2|18494.2|0
1611534300000|2021-01-25 00:25:00|18520|18496|18538.7|18514.7|18540.4|18516.4|18517.8|18493.8|0
1611534600000|2021-01-25 00:30:00|18538.2|18514.2|18546.9|18522.9|18550.8|18526.8|18537|18513|0
1611534900000|2021-01-25 00:35:00|18548.2|18524.2|18537.7|18513.7|18550.4|18526.4|18537.3|18513.3|0
1611535200000|2021-01-25 00:40:00|18540.3|18516.3|18545.5|18521.5|18546|18522|18537.7|18513.7|0
1611535500000|2021-01-25 00:45:00|18546.8|18522.8|18548.6|18524.6|18551.7|18527.7|18544.7|18520.7|0
1611535800000|2021-01-25 00:50:00|18548.9|18524.9|18554.7|18530.7|18554.7|18530.7|18546.8|18522.8|0
1611536100000|2021-01-25 00:55:00|18554.5|18530.5|18555.1|18531.1|18557.8|18533.8|18549.9|18525.9|0
1611536400000|2021-01-25 01:00:00|18553.8|18529.8|18537.3|18527.3|18556.4|18536.8|18535.3|18525.3|2416
1611536700000|2021-01-25 01:05:00|18537.8|18527.8|18539.3|18529.3|18542.8|18532.8|18534.3|18524.3|1097
1611537000000|2021-01-25 01:10:00|18539.8|18529.8|18531.8|18521.8|18540.8|18530.8|18528.3|18518.3|764
1611537300000|2021-01-25 01:15:00|18532.3|18522.3|18553.3|18543.3|18556.8|18546.8|18532.3|18522.3|1833
1611537600000|2021-01-25 01:20:00|18553.8|18543.8|18557.3|18547.3|18562.8|18552.8|18539.3|18529.3|1775
1611537900000|2021-01-25 01:25:00|18557.8|18547.8|18553.8|18543.8|18562.3|18552.3|18547.8|18537.8|1366
1611538200000|2021-01-25 01:30:00|18553.3|18543.3|18544.8|18534.8|18591.8|18581.8|18525.8|18515.8|19171
1611538500000|2021-01-25 01:35:00|18545.3|18535.3|18587.8|18577.8|18619.8|18609.8|18536.3|18526.3|13336
1611538800000|2021-01-25 01:40:00|18587.3|18577.3|18658.8|18648.8|18664.8|18654.8|18575.3|18565.3|12022
1611539100000|2021-01-25 01:45:00|18657.8|18647.8|18646.8|18636.8|18668.8|18658.8|18615.8|18605.8|8803
1611539400000|2021-01-25 01:50:00|18644.8|18634.8|18651.8|18641.8|18672.8|18662.8|18641.8|18631.8|7916
1611539700000|2021-01-25 01:55:00|18652.8|18642.8|18637.8|18627.8|18656.8|18646.8|18607.8|18597.8|5778
1611540000000|2021-01-25 02:00:00|18636.8|18626.8|18643.8|18633.8|18653.8|18643.8|18610.8|18600.8|8038
1611540300000|2021-01-25 02:05:00|18645.8|18635.8|18733.8|18723.8|18735.8|18725.8|18630.8|18620.8|9702
1611540600000|2021-01-25 02:10:00|18734.8|18724.8|18742.8|18732.8|18762.8|18752.8|18724.8|18714.8|8195
1611540900000|2021-01-25 02:15:00|18744.8|18734.8|18747.8|18737.8|18747.8|18737.8|18725.8|18715.8|5937
1611541200000|2021-01-25 02:20:00|18749.8|18739.8|18782.8|18772.8|18795.8|18785.8|18739.8|18729.8|8704
1611541500000|2021-01-25 02:25:00|18781.8|18771.8|18784.8|18774.8|18795.8|18785.8|18765.8|18755.8|6847
1611541800000|2021-01-25 02:30:00|18786.8|18776.8|18808.8|18798.8|18826.8|18816.8|18786.8|18776.8|7993
1611542100000|2021-01-25 02:35:00|18809.8|18799.8|18806.8|18796.8|18820.8|18810.8|18792.8|18782.8|6056
1611542400000|2021-01-25 02:40:00|18804.8|18794.8|18808.8|18798.8|18824.8|18814.8|18804.8|18794.8|5129
1611542700000|2021-01-25 02:45:00|18809.8|18799.8|18794.8|18784.8|18820.8|18810.8|18725.8|18715.8|11993
1611543000000|2021-01-25 02:50:00|18793.8|18783.8|18804.8|18794.8|18807.8|18797.8|18769.8|18759.8|4985
1611543300000|2021-01-25 02:55:00|18803.8|18793.8|18818.8|18808.8|18818.8|18808.8|18770.8|18760.8|5042
1611543600000|2021-01-25 03:00:00|18819.8|18809.8|18826.8|18816.8|18828.8|18818.8|18782.8|18772.8|5488
1611543900000|2021-01-25 03:05:00|18823.8|18813.8|18819.8|18809.8|18844.8|18834.8|18809.8|18799.8|5669
1611544200000|2021-01-25 03:10:00|18818.8|18808.8|18813.8|18803.8|18828.8|18818.8|18801.8|18791.8|4483
1611544500000|2021-01-25 03:15:00|18812.8|18802.8|18801.8|18791.8|18816.8|18806.8|18785.8|18775.8|3793
1611544800000|2021-01-25 03:20:00|18800.8|18790.8|18817.8|18807.8|18847.8|18837.8|18771.8|18761.8|7808
1611545100000|2021-01-25 03:25:00|18818.8|18808.8|18824.8|18814.8|18831.8|18821.8|18810.8|18800.8|2985
1611545400000|2021-01-25 03:30:00|18827.8|18817.8|18829.8|18819.8|18833.8|18823.8|18823.8|18813.8|1104
1611545700000|2021-01-25 03:35:00|18830.8|18820.8|18831.8|18821.8|18833.8|18823.8|18827.8|18817.8|761
1611546000000|2021-01-25 03:40:00|18833.8|18823.8|18836.8|18826.8|18838.8|18828.8|18830.8|18820.8|778
1611546300000|2021-01-25 03:45:00|18837.8|18827.8|18831.8|18821.8|18837.8|18827.8|18831.8|18821.8|636
1611546600000|2021-01-25 03:50:00|18833.8|18823.8|18833.8|18823.8|18838.8|18828.8|18832.8|18822.8|400
1611546900000|2021-01-25 03:55:00|18834.8|18824.8|18838.8|18828.8|18843.8|18833.8|18831.8|18821.8|1083
1611547200000|2021-01-25 04:00:00|18836.8|18826.8|18828.8|18818.8|18837.8|18827.8|18825.8|18815.8|810
1611547500000|2021-01-25 04:05:00|18830.8|18820.8|18831.8|18821.8|18835.8|18825.8|18824.8|18814.8|845
1611547800000|2021-01-25 04:10:00|18830.8|18820.8|18838.8|18828.8|18838.8|18828.8|18826.8|18816.8|1093
1611548100000|2021-01-25 04:15:00|18837.8|18827.8|18842.8|18832.8|18844.8|18834.8|18836.8|18826.8|577
1611548400000|2021-01-25 04:20:00|18841.8|18831.8|18842.8|18832.8|18842.8|18832.8|18837.8|18827.8|584
1611548700000|2021-01-25 04:25:00|18841.8|18831.8|18840.8|18830.8|18843.8|18833.8|18839.8|18829.8|450
1611549000000|2021-01-25 04:30:00|18839.8|18829.8|18842.8|18832.8|18844.8|18834.8|18839.8|18829.8|508
1611549300000|2021-01-25 04:35:00|18843.8|18833.8|18842.8|18832.8|18844.8|18834.8|18840.8|18830.8|237
1611549600000|2021-01-25 04:40:00|18841.8|18831.8|18840.8|18830.8|18844.8|18834.8|18839.8|18829.8|286
1611549900000|2021-01-25 04:45:00|18842.8|18832.8|18837.8|18827.8|18843.8|18833.8|18837.8|18827.8|285
1611550200000|2021-01-25 04:50:00|18838.8|18828.8|18843.8|18833.8|18843.8|18833.8|18837.8|18827.8|320
1611550500000|2021-01-25 04:55:00|18842.8|18832.8|18835.8|18825.8|18842.8|18832.8|18831.8|18821.8|1032
1611550800000|2021-01-25 05:00:00|18832.8|18822.8|18884.8|18874.8|18893.8|18883.8|18832.8|18822.8|9945
1611551100000|2021-01-25 05:05:00|18886.8|18876.8|18886.8|18876.8|18898.8|18888.8|18870.8|18860.8|3280
1611551400000|2021-01-25 05:10:00|18887.8|18877.8|18899.8|18889.8|18905.8|18895.8|18871.8|18861.8|5047
1611551700000|2021-01-25 05:15:00|18900.8|18890.8|18916.8|18906.8|18918.8|18908.8|18889.8|18879.8|3940
1611552000000|2021-01-25 05:20:00|18917.8|18907.8|18913.8|18903.8|18919.8|18909.8|18897.8|18887.8|6426
1611552300000|2021-01-25 05:25:00|18912.8|18902.8|18894.8|18884.8|18914.8|18904.8|18876.8|18866.8|4030
1611552600000|2021-01-25 05:30:00|18897.8|18887.8|18898.8|18888.8|18929.8|18919.8|18880.8|18870.8|4426
1611552900000|2021-01-25 05:35:00|18897.8|18887.8|18884.8|18874.8|18902.8|18892.8|18866.8|18856.8|4226
1611553200000|2021-01-25 05:40:00|18885.8|18875.8|18882.8|18872.8|18894.8|18884.8|18874.8|18864.8|3693
1611553500000|2021-01-25 05:45:00|18881.8|18871.8|18917.8|18907.8|18919.8|18909.8|18863.8|18853.8|3926
1611553800000|2021-01-25 05:50:00|18919.8|18909.8|18899.8|18889.8|18920.8|18910.8|18898.8|18888.8|3228
1611554100000|2021-01-25 05:55:00|18901.8|18891.8|18888.8|18878.8|18922.8|18912.8|18884.8|18874.8|4940
1611554400000|2021-01-25 06:00:00|18886.8|18876.8|18937.8|18927.8|18937.8|18927.8|18884.8|18874.8|4093
1611554700000|2021-01-25 06:05:00|18936.8|18926.8|18973.8|18963.8|18974.8|18964.8|18926.8|18916.8|6435
1611555000000|2021-01-25 06:10:00|18974.8|18964.8|18980.8|18970.8|18987.8|18977.8|18959.8|18949.8|5015
1611555300000|2021-01-25 06:15:00|18981.8|18971.8|18873.8|18863.8|18983.8|18973.8|18873.8|18863.8|11220
1611555600000|2021-01-25 06:20:00|18875.8|18865.8|18787.8|18777.8|18875.8|18865.8|18782.8|18772.8|9649
1611555900000|2021-01-25 06:25:00|18788.8|18778.8|18808.8|18798.8|18812.8|18802.8|18769.8|18759.8|6164
1611556200000|2021-01-25 06:30:00|18804.8|18794.8|18799.8|18789.8|18821.8|18811.8|18784.8|18774.8|7566
1611556500000|2021-01-25 06:35:00|18800.8|18790.8|18824.8|18814.8|18830.8|18820.8|18797.8|18787.8|6852
1611556800000|2021-01-25 06:40:00|18823.8|18813.8|18838.8|18828.8|18839.8|18829.8|18810.8|18800.8|5189
1611557100000|2021-01-25 06:45:00|18839.8|18829.8|18869.8|18859.8|18875.8|18865.8|18838.8|18828.8|4014
1611557400000|2021-01-25 06:50:00|18868.8|18858.8|18904.8|18894.8|18909.8|18899.8|18862.8|18852.8|6003
1611557700000|2021-01-25 06:55:00|18905.8|18895.8|18910.8|18900.8|18940.8|18930.8|18905.8|18895.8|7090
1611558000000|2021-01-25 07:00:00|18909.8|18899.8|18917.8|18907.8|18920.8|18910.8|18901.8|18891.8|2178
1611558300000|2021-01-25 07:05:00|18918.8|18908.8|18922.8|18912.8|18931.8|18921.8|18905.8|18895.8|2049
1611558600000|2021-01-25 07:10:00|18921.8|18911.8|18909.8|18899.8|18927.8|18917.8|18906.8|18896.8|1584
1611558900000|2021-01-25 07:15:00|18907.8|18897.8|18918.8|18908.8|18921.8|18911.8|18906.8|18896.8|484
1611559200000|2021-01-25 07:20:00|18920.8|18910.8|18917.8|18907.8|18923.8|18913.8|18917.8|18907.8|308
1611559500000|2021-01-25 07:25:00|18918.8|18908.8|18915.8|18905.8|18920.8|18910.8|18912.8|18902.8|1096
1611559800000|2021-01-25 07:30:00|18914.8|18904.8|18920.8|18910.8|18924.8|18914.8|18910.8|18900.8|576
1611560100000|2021-01-25 07:35:00|18918.8|18908.8|18918.8|18908.8|18919.8|18909.8|18911.8|18901.8|655
1611560400000|2021-01-25 07:40:00|18917.8|18907.8|18919.8|18909.8|18922.8|18912.8|18912.8|18902.8|313
1611560700000|2021-01-25 07:45:00|18918.8|18908.8|18925.8|18915.8|18929.8|18919.8|18917.8|18907.8|608
1611561000000|2021-01-25 07:50:00|18921.8|18911.8|18929.8|18919.8|18931.8|18921.8|18919.8|18909.8|4404
1611561300000|2021-01-25 07:55:00|18928.8|18918.8|18927.8|18917.8|18929.8|18919.8|18923.8|18913.8|1668
1611561600000|2021-01-25 08:00:00|18928.8|18916.8|18917.8|18906.8|18931.8|18919.8|18910.8|18899.8|2132
1611561900000|2021-01-25 08:05:00|18918.8|18907.8|18914.8|18903.8|18927.8|18916.8|18910.8|18899.8|1011
1611562200000|2021-01-25 08:10:00|18913.8|18902.8|18910.8|18898.8|18913.8|18902.8|18899.8|18888.8|808
1611562500000|2021-01-25 08:15:00|18909.8|18899.8|18911.8|18900.8|18915.8|18904.8|18909.8|18897.8|1058
1611562800000|2021-01-25 08:20:00|18912.8|18898.8|18899.8|18888.8|18912.8|18898.8|18896.8|18885.8|1037
1611563100000|2021-01-25 08:25:00|18902.8|18890.8|18898.8|18886.8|18913.8|18902.8|18897.8|18885.8|1166
1611563400000|2021-01-25 08:30:00|18907.8|18883.8|18930.7|18906.7|18933.4|18909.4|18906.6|18882.6|0
1611563700000|2021-01-25 08:35:00|18927.1|18903.1|18921.3|18897.3|18931.8|18907.8|18914.9|18890.9|670
1611564000000|2021-01-25 08:40:00|18921.5|18897.5|18913.7|18889.7|18924.2|18900.2|18907.7|18883.7|0
1611564300000|2021-01-25 08:45:00|18913.3|18889.3|18913.7|18889.7|18916.8|18892.8|18900.9|18876.9|0
1611564600000|2021-01-25 08:50:00|18913.9|18889.9|18901.8|18877.8|18919.5|18895.5|18897.5|18873.5|0
1611564900000|2021-01-25 08:55:00|18901.6|18877.6|18913.5|18889.5|18913.5|18889.5|18898.5|18874.5|0
1611565200000|2021-01-25 09:00:00|18904.8|18891.8|18896.8|18885.8|18904.8|18891.8|18895.8|18883.8|901
1611565500000|2021-01-25 09:05:00|18895.8|18884.8|18898.8|18886.8|18902.8|18889.8|18892.8|18880.8|631
1611565800000|2021-01-25 09:10:00|18900.8|18887.8|18899.8|18887.8|18901.8|18888.8|18896.8|18885.8|95
1611566100000|2021-01-25 09:15:00|18898.8|18886.8|18888.8|18876.8|18899.8|18887.8|18887.8|18876.8|280
1611566400000|2021-01-25 09:20:00|18889.8|18877.8|18891.8|18879.8|18894.8|18882.8|18889.8|18876.8|71
1611566700000|2021-01-25 09:25:00|18890.8|18880.8|18896.8|18884.8|18896.8|18885.8|18888.8|18876.8|295
1611567000000|2021-01-25 09:30:00|18895.8|18883.8|18898.8|18887.8|18899.8|18888.8|18895.8|18883.8|72
1611567300000|2021-01-25 09:35:00|18899.8|18886.8|18894.8|18882.8|18899.8|18888.8|18894.8|18882.8|23
1611567600000|2021-01-25 09:40:00|18893.8|18881.8|18896.8|18884.8|18898.8|18887.8|18892.8|18881.8|994
1611567900000|2021-01-25 09:45:00|18894.8|18883.8|18884.8|18872.8|18894.8|18883.8|18881.8|18870.8|388
1611568200000|2021-01-25 09:50:00|18883.8|18871.8|18882.8|18870.8|18885.8|18873.8|18881.8|18869.8|284
1611568500000|2021-01-25 09:55:00|18883.8|18871.8|18884.8|18872.8|18884.8|18873.8|18881.8|18869.8|38
1611568800000|2021-01-25 10:00:00|18883.8|18871.8|18888.8|18876.8|18889.8|18878.8|18881.8|18870.8|91
1611569100000|2021-01-25 10:05:00|18887.8|18877.8|18887.8|18875.8|18890.8|18879.8|18882.8|18871.8|314
1611569400000|2021-01-25 10:10:00|18886.8|18874.8|18881.8|18870.8|18886.8|18874.8|18880.8|18869.8|154
1611569700000|2021-01-25 10:15:00|18882.8|18869.8|18885.8|18874.8|18887.8|18876.8|18878.8|18866.8|715
1611570000000|2021-01-25 10:20:00|18886.8|18875.8|18888.8|18876.8|18890.8|18879.8|18886.8|18874.8|75
1611570300000|2021-01-25 10:25:00|18889.8|18877.8|18890.8|18878.8|18890.8|18879.8|18887.8|18876.8|5
1611570600000|2021-01-25 10:30:00|18891.8|18879.8|18889.8|18877.8|18891.8|18879.8|18888.8|18876.8|23
1611570900000|2021-01-25 10:35:00|18888.8|18878.8|18896.8|18885.8|18897.8|18886.8|18888.8|18877.8|153
1611571200000|2021-01-25 10:40:00|18897.8|18884.8|18896.8|18885.8|18898.8|18886.8|18893.8|18882.8|97
1611571500000|2021-01-25 10:45:00|18895.8|18883.8|18899.8|18888.8|18900.8|18889.8|18893.8|18882.8|317
1611571800000|2021-01-25 10:50:00|18898.8|18887.8|18881.8|18869.8|18899.8|18888.8|18881.8|18869.8|448
1611572100000|2021-01-25 10:55:00|18880.8|18870.8|18885.8|18874.8|18885.8|18874.8|18880.8|18869.8|415
1611572400000|2021-01-25 11:00:00|18884.8|18873.8|18887.8|18875.8|18887.8|18876.8|18883.8|18872.8|97
1611572700000|2021-01-25 11:05:00|18886.8|18876.8|18890.8|18878.8|18890.8|18879.8|18886.8|18875.8|81
1611573000000|2021-01-25 11:10:00|18889.8|18879.8|18890.8|18878.8|18891.8|18879.8|18888.8|18877.8|201
1611573300000|2021-01-25 11:15:00|18889.8|18877.8|18884.8|18873.8|18889.8|18877.8|18882.8|18871.8|116
1611573600000|2021-01-25 11:20:00|18885.8|18872.8|18885.8|18873.8|18885.8|18874.8|18882.8|18871.8|14
1611573900000|2021-01-25 11:25:00|18884.8|18874.8|18882.8|18871.8|18885.8|18874.8|18882.8|18871.8|22
1611574200000|2021-01-25 11:30:00|18881.8|18870.8|18882.8|18871.8|18884.8|18873.8|18881.8|18870.8|19
1611574500000|2021-01-25 11:35:00|18883.8|18872.8|18886.8|18875.8|18887.8|18875.8|18883.8|18872.8|63
1611574800000|2021-01-25 11:40:00|18887.8|18876.8|18883.8|18872.8|18888.8|18877.8|18882.8|18871.8|165
1611575100000|2021-01-25 11:45:00|18878.8|18871.8|18872.8|18860.8|18878.8|18872.8|18855.8|18844.8|1008
1611575400000|2021-01-25 11:50:00|18871.8|18861.8|18876.8|18865.8|18880.8|18868.8|18871.8|18860.8|111
1611575700000|2021-01-25 11:55:00|18875.8|18864.8|18872.8|18860.8|18876.8|18865.8|18863.8|18852.8|241
1611576000000|2021-01-25 12:00:00|18871.8|18859.8|18865.8|18854.8|18873.8|18862.8|18861.8|18850.8|88
1611576300000|2021-01-25 12:05:00|18864.8|18853.8|18866.8|18854.8|18869.8|18858.8|18863.8|18851.8|144
1611576600000|2021-01-25 12:10:00|18865.8|18853.8|18872.8|18861.8|18873.8|18862.8|18862.8|18850.8|187
1611576900000|2021-01-25 12:15:00|18871.8|18860.8|18872.8|18861.8|18874.8|18863.8|18870.8|18858.8|250
1611577200000|2021-01-25 12:20:00|18873.8|18862.8|18867.8|18855.8|18874.8|18862.8|18866.8|18855.8|46
1611577500000|2021-01-25 12:25:00|18866.8|18854.8|18861.8|18850.8|18866.8|18855.8|18859.8|18848.8|164
1611577800000|2021-01-25 12:30:00|18860.8|18849.8|18859.8|18847.8|18864.8|18853.8|18858.8|18846.8|194
1611578100000|2021-01-25 12:35:00|18858.8|18848.8|18853.8|18841.8|18859.8|18848.8|18845.8|18834.8|490
1611578400000|2021-01-25 12:40:00|18854.8|18842.8|18854.8|18843.8|18856.8|18845.8|18851.8|18839.8|192
1611578700000|2021-01-25 12:45:00|18853.8|18842.8|18854.8|18842.8|18855.8|18844.8|18847.8|18835.8|339
1611579000000|2021-01-25 12:50:00|18855.8|18843.8|18841.8|18830.8|18855.8|18843.8|18836.8|18825.8|351
1611579300000|2021-01-25 12:55:00|18840.8|18829.8|18848.8|18836.8|18848.8|18836.8|18835.8|18824.8|247
1611579600000|2021-01-25 13:00:00|18847.8|18837.8|18854.8|18842.8|18856.8|18844.8|18842.8|18831.8|203
1611579900000|2021-01-25 13:05:00|18853.8|18843.8|18850.8|18838.8|18854.8|18843.8|18844.8|18833.8|114
1611580200000|2021-01-25 13:10:00|18851.8|18839.8|18850.8|18838.8|18852.8|18841.8|18843.8|18831.8|294
1611580500000|2021-01-25 13:15:00|18849.8|18839.8|18847.8|18836.8|18853.8|18841.8|18845.8|18834.8|128
1611580800000|2021-01-25 13:20:00|18846.8|18835.8|18850.8|18838.8|18851.8|18840.8|18841.8|18830.8|126
1611581100000|2021-01-25 13:25:00|18851.8|18839.8|18843.8|18831.8|18854.8|18843.8|18841.8|18830.8|180
1611581400000|2021-01-25 13:30:00|18842.8|18830.8|18836.8|18824.8|18847.8|18836.8|18835.8|18824.8|224
1611581700000|2021-01-25 13:35:00|18835.8|18823.8|18834.8|18823.8|18845.8|18833.8|18833.8|18822.8|205
1611582000000|2021-01-25 13:40:00|18835.8|18822.8|18840.8|18828.8|18840.8|18828.8|18830.8|18819.8|197
1611582300000|2021-01-25 13:45:00|18839.8|18829.8|18850.8|18838.8|18850.8|18839.8|18837.8|18826.8|128
1611582600000|2021-01-25 13:50:00|18849.8|18839.8|18853.8|18842.8|18853.8|18842.8|18847.8|18835.8|150
1611582900000|2021-01-25 13:55:00|18852.8|18841.8|18853.8|18842.8|18856.8|18845.8|18849.8|18838.8|132
1611583200000|2021-01-25 14:00:00|18852.8|18841.8|18856.8|18844.8|18859.8|18847.8|18850.8|18839.8|114
1611583500000|2021-01-25 14:05:00|18855.8|18845.8|18857.8|18846.8|18858.8|18847.8|18854.8|18843.8|134
1611583800000|2021-01-25 14:10:00|18856.8|18845.8|18856.8|18844.8|18861.8|18850.8|18854.8|18843.8|142
1611584100000|2021-01-25 14:15:00|18857.8|18845.8|18861.8|18849.8|18862.8|18851.8|18856.8|18844.8|108
1611584400000|2021-01-25 14:20:00|18860.8|18848.8|18854.8|18843.8|18861.8|18850.8|18853.8|18842.8|157
1611584700000|2021-01-25 14:25:00|18853.8|18842.8|18859.8|18848.8|18861.8|18850.8|18853.8|18842.8|73
1611585000000|2021-01-25 14:30:00|18860.8|18847.8|18868.8|18857.8|18876.8|18864.8|18855.8|18844.8|837
1611585300000|2021-01-25 14:35:00|18870.8|18858.8|18846.8|18835.8|18871.8|18860.8|18843.8|18832.8|478
1611585600000|2021-01-25 14:40:00|18847.8|18834.8|18855.8|18843.8|18863.8|18852.8|18846.8|18834.8|246
1611585900000|2021-01-25 14:45:00|18856.8|18844.8|18841.8|18829.8|18857.8|18846.8|18836.8|18824.8|316
1611586200000|2021-01-25 14:50:00|18840.8|18828.8|18837.8|18826.8|18845.8|18834.8|18833.8|18822.8|367
1611586500000|2021-01-25 14:55:00|18838.8|18827.8|18855.8|18843.8|18859.8|18848.8|18838.8|18826.8|270
1611586800000|2021-01-25 15:00:00|18854.8|18842.8|18871.8|18859.8|18871.8|18859.8|18853.8|18841.8|232
1611587100000|2021-01-25 15:05:00|18872.8|18860.8|18871.8|18860.8|18873.8|18862.8|18865.8|18854.8|303
1611587400000|2021-01-25 15:10:00|18872.8|18859.8|18866.8|18854.8|18872.8|18861.8|18861.8|18850.8|376
1611587700000|2021-01-25 15:15:00|18867.8|18855.8|18875.8|18864.8|18875.8|18864.8|18864.8|18853.8|163
1611588000000|2021-01-25 15:20:00|18876.8|18865.8|18887.8|18875.8|18888.8|18876.8|18872.8|18861.8|383
1611588300000|2021-01-25 15:25:00|18886.8|18876.8|18876.8|18865.8|18887.8|18876.8|18873.8|18862.8|166
1611588600000|2021-01-25 15:30:00|18877.8|18866.8|18874.8|18863.8|18879.8|18868.8|18873.8|18862.8|710
1611588900000|2021-01-25 15:35:00|18873.8|18862.8|18869.8|18858.8|18876.8|18865.8|18866.8|18855.8|961
1611589200000|2021-01-25 15:40:00|18870.8|18857.8|18873.8|18861.8|18873.8|18862.8|18863.8|18852.8|419
1611589500000|2021-01-25 15:45:00|18872.8|18860.8|18850.8|18839.8|18877.8|18866.8|18850.8|18839.8|422
1611589800000|2021-01-25 15:50:00|18849.8|18838.8|18843.8|18832.8|18854.8|18842.8|18837.8|18826.8|455
1611590100000|2021-01-25 15:55:00|18842.8|18831.8|18824.8|18812.8|18843.8|18832.8|18823.8|18811.8|821
1611590400000|2021-01-25 16:00:00|18823.8|18813.8|18806.8|18795.8|18835.8|18823.8|18803.8|18792.8|1921
1611590700000|2021-01-25 16:05:00|18807.8|18794.8|18772.8|18761.8|18807.8|18795.8|18771.8|18760.8|2298
1611591000000|2021-01-25 16:10:00|18773.8|18760.8|18805.8|18794.8|18809.8|18798.8|18767.8|18755.8|1889
1611591300000|2021-01-25 16:15:00|18806.8|18793.8|18801.8|18789.8|18806.8|18794.8|18783.8|18772.8|1100
1611591600000|2021-01-25 16:20:00|18800.8|18790.8|18801.8|18790.8|18807.8|18795.8|18793.8|18782.8|536
1611591900000|2021-01-25 16:25:00|18802.8|18791.8|18789.8|18777.8|18803.8|18791.8|18781.8|18770.8|546
1611592200000|2021-01-25 16:30:00|18790.8|18778.8|18796.8|18785.8|18799.8|18788.8|18776.8|18765.8|695
1611592500000|2021-01-25 16:35:00|18795.8|18784.8|18798.8|18786.8|18804.8|18792.8|18790.8|18778.8|355
1611592800000|2021-01-25 16:40:00|18797.8|18785.8|18808.8|18797.8|18808.8|18797.8|18791.8|18779.8|372
1611593100000|2021-01-25 16:45:00|18807.8|18796.8|18809.8|18797.8|18815.8|18804.8|18807.8|18796.8|604
1611593400000|2021-01-25 16:50:00|18808.8|18798.8|18818.8|18806.8|18819.8|18808.8|18808.8|18797.8|327
1611593700000|2021-01-25 16:55:00|18819.8|18807.8|18821.8|18810.8|18822.8|18811.8|18815.8|18804.8|125
1611594000000|2021-01-25 17:00:00|18822.8|18811.8|18822.8|18810.8|18826.8|18814.8|18820.8|18809.8|342
1611594300000|2021-01-25 17:05:00|18821.8|18811.8|18818.8|18807.8|18821.8|18811.8|18814.8|18803.8|118
1611594600000|2021-01-25 17:10:00|18819.8|18806.8|18807.8|18795.8|18821.8|18810.8|18806.8|18795.8|111
1611594900000|2021-01-25 17:15:00|18806.8|18796.8|18801.8|18789.8|18810.8|18799.8|18796.8|18785.8|220
1611595200000|2021-01-25 17:20:00|18800.8|18790.8|18797.8|18786.8|18815.8|18803.8|18796.8|18785.8|625
1611595500000|2021-01-25 17:25:00|18796.8|18785.8|18796.8|18785.8|18810.8|18799.8|18796.8|18785.8|243
1611595800000|2021-01-25 17:30:00|18797.8|18786.8|18812.8|18800.8|18813.8|18802.8|18793.8|18781.8|191
1611596100000|2021-01-25 17:35:00|18811.8|18801.8|18803.8|18791.8|18813.8|18801.8|18801.8|18790.8|124
1611596400000|2021-01-25 17:40:00|18804.8|18792.8|18810.8|18799.8|18816.8|18805.8|18804.8|18791.8|107
1611596700000|2021-01-25 17:45:00|18811.8|18800.8|18817.8|18805.8|18819.8|18807.8|18810.8|18799.8|203
1611597000000|2021-01-25 17:50:00|18816.8|18806.8|18817.8|18805.8|18819.8|18808.8|18810.8|18798.8|227
1611597300000|2021-01-25 17:55:00|18816.8|18806.8|18818.8|18806.8|18820.8|18808.8|18812.8|18801.8|79
1611597600000|2021-01-25 18:00:00|18819.8|18807.8|18822.8|18811.8|18822.8|18811.8|18817.8|18806.8|54
1611597900000|2021-01-25 18:05:00|18821.8|18810.8|18822.8|18810.8|18823.8|18812.8|18817.8|18806.8|49
1611598200000|2021-01-25 18:10:00|18821.8|18811.8|18828.8|18816.8|18830.8|18819.8|18821.8|18811.8|406
1611598500000|2021-01-25 18:15:00|18829.8|18817.8|18827.8|18815.8|18829.8|18817.8|18824.8|18813.8|84
1611598800000|2021-01-25 18:20:00|18826.8|18814.8|18828.8|18817.8|18830.8|18818.8|18825.8|18813.8|213
1611599100000|2021-01-25 18:25:00|18829.8|18818.8|18827.8|18815.8|18830.8|18819.8|18826.8|18814.8|159
1611599400000|2021-01-25 18:30:00|18828.8|18816.8|18821.8|18810.8|18828.8|18816.8|18819.8|18808.8|333
1611599700000|2021-01-25 18:35:00|18822.8|18809.8|18825.8|18813.8|18827.8|18816.8|18821.8|18809.8|218
1611600000000|2021-01-25 18:40:00|18824.8|18812.8|18825.8|18813.8|18826.8|18814.8|18822.8|18811.8|182
1611600300000|2021-01-25 18:45:00|18826.8|18814.8|18825.8|18813.8|18828.8|18817.8|18822.8|18811.8|155
1611600600000|2021-01-25 18:50:00|18824.8|18814.8|18822.8|18810.8|18826.8|18815.8|18821.8|18810.8|102
1611600900000|2021-01-25 18:55:00|18821.8|18811.8|18825.8|18814.8|18826.8|18814.8|18821.8|18809.8|108
1611601200000|2021-01-25 19:00:00|18826.8|18813.8|18821.8|18809.8|18826.8|18813.8|18816.8|18804.8|178
1611601500000|2021-01-25 19:05:00|18822.8|18810.8|18818.8|18807.8|18824.8|18813.8|18818.8|18807.8|114
1611601800000|2021-01-25 19:10:00|18817.8|18806.8|18812.8|18801.8|18818.8|18806.8|18811.8|18800.8|136
1611602100000|2021-01-25 19:15:00|18813.8|18802.8|18815.8|18804.8|18817.8|18806.8|18810.8|18798.8|214
1611602400000|2021-01-25 19:20:00|18816.8|18805.8|18815.8|18803.8|18818.8|18807.8|18814.8|18803.8|75
1611602700000|2021-01-25 19:25:00|18816.8|18804.8|18819.8|18808.8|18819.8|18808.8|18812.8|18801.8|45
1611603000000|2021-01-25 19:30:00|18820.8|18809.8|18824.8|18813.8|18824.8|18813.8|18816.8|18805.8|123
1611603300000|2021-01-25 19:35:00|18823.8|18812.8|18819.8|18807.8|18823.8|18812.8|18817.8|18805.8|81
1611603600000|2021-01-25 19:40:00|18818.8|18806.8|18822.8|18812.8|18823.8|18812.8|18818.8|18806.8|41
1611603900000|2021-01-25 19:45:00|18823.3|18813.3|18826.8|18816.8|18827.8|18817.8|18822.8|18812.8|67
1611604200000|2021-01-25 19:50:00|18827.3|18817.3|18827.3|18817.3|18829.3|18819.3|18824.8|18814.8|80
1611604500000|2021-01-25 19:55:00|18827.8|18817.8|18826.8|18816.8|18829.8|18819.8|18826.3|18816.3|63
1611604800000|2021-01-25 20:00:00|18826.3|18816.3|18826.8|18816.8|18829.3|18819.3|18826.3|18816.3|50
1611605100000|2021-01-25 20:05:00|18826.3|18816.3|18829.3|18819.3|18830.3|18820.3|18826.3|18816.3|64
1611605400000|2021-01-25 20:10:00|18828.8|18818.8|18823.8|18813.8|18829.3|18819.3|18822.3|18812.3|91
1611605700000|2021-01-25 20:15:00|18823.3|18813.3|18828.3|18818.3|18828.3|18818.3|18819.8|18809.8|53
1611606000000|2021-01-25 20:20:00|18827.8|18817.8|18827.8|18817.8|18829.3|18819.3|18825.3|18815.3|62
1611606300000|2021-01-25 20:25:00|18827.3|18817.3|18817.3|18807.3|18829.3|18819.3|18817.3|18807.3|212
1611606600000|2021-01-25 20:30:00|18815.8|18805.8|18823.8|18813.8|18824.3|18814.3|18815.3|18805.3|89
1611606900000|2021-01-25 20:35:00|18823.3|18813.3|18828.3|18818.3|18828.3|18818.3|18823.3|18813.3|61
1611607200000|2021-01-25 20:40:00|18828.8|18818.8|18832.3|18822.3|18832.3|18822.3|18827.3|18817.3|378
1611607500000|2021-01-25 20:45:00|18831.8|18821.8|18831.8|18821.8|18833.3|18823.3|18830.8|18820.8|252
1611607800000|2021-01-25 20:50:00|18831.3|18821.3|18839.3|18829.3|18839.3|18829.3|18831.3|18821.3|166
1611608100000|2021-01-25 20:55:00|18838.8|18828.8|18842.8|18832.8|18848.8|18838.8|18838.8|18828.8|297
1611608400000|2021-01-25 21:00:00|18843.3|18833.3|18847.8|18837.8|18849.3|18839.3|18839.8|18829.8|78
1611608700000|2021-01-25 21:05:00|18848.3|18838.3|18847.3|18837.3|18850.3|18840.3|18846.8|18836.8|53
1611609000000|2021-01-25 21:10:00|18847.8|18837.8|18847.8|18837.8|18848.3|18838.3|18843.3|18833.3|18
1611609300000|2021-01-25 21:15:00|18853.5|18829.5|18854.5|18830.5|18854.5|18830.5|18851.9|18827.9|0
1611609600000|2021-01-25 21:20:00|18854.1|18830.1|18855.2|18831.2|18855.2|18831.2|18853|18829|0
1611609900000|2021-01-25 21:25:00|18855|18831|18853.7|18829.7|18855.2|18831.2|18852.5|18828.5|0
1611610200000|2021-01-25 21:30:00|18850.7|18826.7|18855.3|18831.3|18857.1|18833.1|18848.8|18824.8|0
1611610500000|2021-01-25 21:35:00|18854.3|18830.3|18850.7|18826.7|18854.3|18830.3|18848.8|18824.8|0
1611610800000|2021-01-25 21:40:00|18851.6|18827.6|18851.6|18827.6|18852.5|18828.5|18850.7|18826.7|0
1611611100000|2021-01-25 21:45:00|18850.7|18826.7|18849.6|18825.6|18852.5|18828.5|18849.6|18825.6|0
1611611400000|2021-01-25 21:50:00|18850.6|18826.6|18850.4|18826.4|18850.6|18826.6|18846|18822|0
1611611700000|2021-01-25 21:55:00|18849.5|18825.5|18849.4|18825.4|18852.3|18828.3|18846.8|18822.8|0
1611612000000|2021-01-25 22:00:00|18848.9|18824.9|18848.8|18824.8|18849.8|18825.8|18847.5|18823.5|0
1611612300000|2021-01-25 22:05:00|18849|18825|18849|18825|18849|18825|18848.2|18824.2|0
1611612600000|2021-01-25 22:10:00|18849.8|18825.8|18849.8|18825.8|18850.1|18826.1|18849.8|18825.8|0
1611612900000|2021-01-25 22:15:00|18849.7|18825.7|18847.9|18823.9|18849.7|18825.7|18846.2|18822.2|0
1611613200000|2021-01-25 22:20:00|18846.2|18822.2|18846.8|18822.8|18847.9|18823.9|18845.9|18821.9|0
1611613500000|2021-01-25 22:25:00|18847|18823|18844.3|18820.3|18847.1|18823.1|18843.9|18819.9|0
1611613800000|2021-01-25 22:30:00|18844.4|18820.4|18844.6|18820.6|18844.6|18820.6|18844.2|18820.2|0
1611614100000|2021-01-25 22:35:00|18844.5|18820.5|18845.3|18821.3|18845.4|18821.4|18844.4|18820.4|0
1611614400000|2021-01-25 22:40:00|18845.2|18821.2|18846.3|18822.3|18846.3|18822.3|18844.9|18820.9|0
1611614700000|2021-01-25 22:45:00|18845.7|18821.7|18845.5|18821.5|18846.1|18822.1|18844|18820|0
1611615000000|2021-01-25 22:50:00|18845.9|18821.9|18845.1|18821.1|18847.4|18823.4|18844.2|18820.2|0
1611615300000|2021-01-25 22:55:00|18844.2|18820.2|18843.8|18819.8|18845|18821|18843.8|18819.8|0
1611615600000|2021-01-25 23:00:00|18843.1|18819.1|18845.7|18821.7|18846.7|18822.7|18833.8|18809.8|0
1611615900000|2021-01-25 23:05:00|18846.2|18822.2|18843.1|18819.1|18847.6|18823.6|18841.7|18817.7|0
1611616200000|2021-01-25 23:10:00|18842.2|18818.2|18842.2|18818.2|18843.1|18819.1|18841.2|18817.2|0
1611616500000|2021-01-25 23:15:00|18842.6|18818.6|18848.6|18824.6|18850.4|18826.4|18842.2|18818.2|0
1611616800000|2021-01-25 23:20:00|18849.5|18825.5|18848.6|18824.6|18849.5|18825.5|18841.2|18817.2|0
1611617100000|2021-01-25 23:25:00|18848.1|18824.1|18845.3|18821.3|18848.6|18824.6|18844.9|18820.9|0
1611617400000|2021-01-25 23:30:00|18846.2|18822.2|18849.9|18825.9|18850.8|18826.8|18845.3|18821.3|0
1611617700000|2021-01-25 23:35:00|18850.8|18826.8|18849|18825|18850.8|18826.8|18849|18825|0
1611618000000|2021-01-25 23:40:00|18849.9|18825.9|18847.1|18823.1|18849.9|18825.9|18846.2|18822.2|0
1611618300000|2021-01-25 23:45:00|18844.4|18820.4|18843.5|18819.5|18847.1|18823.1|18843.5|18819.5|0
1611618600000|2021-01-25 23:50:00|18843.9|18819.9|18843.5|18819.5|18847.1|18823.1|18843|18819|0
1611618900000|2021-01-25 23:55:00|18842.5|18818.5|18841.1|18817.1|18844.8|18820.8|18840.2|18816.2|0
1611619200000|2021-01-26 00:00:00|18840.2|18816.2|18839.2|18815.2|18842.9|18818.9|18832.8|18808.8|0
1611619500000|2021-01-26 00:05:00|18840.2|18816.2|18841.4|18817.4|18844.5|18820.5|18838.3|18814.3|0
1611619800000|2021-01-26 00:10:00|18840.9|18816.9|18841.4|18817.4|18844.2|18820.2|18840.5|18816.5|0
1611620100000|2021-01-26 00:15:00|18840.5|18816.5|18839.6|18815.6|18844.1|18820.1|18837.7|18813.7|0
1611620400000|2021-01-26 00:20:00|18839.1|18815.1|18839.8|18815.8|18840.2|18816.2|18832.4|18808.4|0
1611620700000|2021-01-26 00:25:00|18839.6|18815.6|18832.5|18808.5|18839.6|18815.6|18829.3|18805.3|0
1611621000000|2021-01-26 00:30:00|18833.8|18809.8|18825.2|18801.2|18834.7|18810.7|18823.9|18799.9|0
1611621300000|2021-01-26 00:35:00|18823.9|18799.9|18819.6|18795.6|18833.8|18809.8|18818.3|18794.3|0
1611621600000|2021-01-26 00:40:00|18818.3|18794.3|18802.4|18778.4|18819.6|18795.6|18801.5|18777.5|0
1611621900000|2021-01-26 00:45:00|18802.7|18778.7|18812.9|18788.9|18814.4|18790.4|18802|18778|0
1611622200000|2021-01-26 00:50:00|18813.4|18789.4|18828.2|18804.2|18828.6|18804.6|18813.4|18789.4|0
1611622500000|2021-01-26 00:55:00|18828.6|18804.6|18840.1|18816.1|18840.1|18816.1|18824.1|18800.1|0
1611622800000|2021-01-26 01:00:00|18842.7|18818.7|18836.3|18826.3|18845.3|18835.3|18831.3|18818.7|2987
1611623100000|2021-01-26 01:05:00|18836.8|18826.8|18824.8|18814.8|18839.3|18829.3|18823.3|18813.3|2107
1611623400000|2021-01-26 01:10:00|18824.3|18814.3|18815.8|18805.8|18824.3|18814.3|18814.3|18804.3|1666
1611623700000|2021-01-26 01:15:00|18815.3|18805.3|18828.8|18818.8|18849.3|18839.3|18813.3|18803.3|4390
1611624000000|2021-01-26 01:20:00|18829.3|18819.3|18813.8|18803.8|18844.3|18834.3|18813.8|18803.8|5757
1611624300000|2021-01-26 01:25:00|18812.8|18802.8|18794.8|18784.8|18822.8|18812.8|18794.3|18784.3|3832
1611624600000|2021-01-26 01:30:00|18804.3|18794.3|18791.3|18781.3|18820.3|18810.3|18753.8|18743.8|24895
1611624900000|2021-01-26 01:35:00|18791.8|18781.8|18821.8|18811.8|18827.8|18817.8|18781.8|18771.8|10759
1611625200000|2021-01-26 01:40:00|18819.8|18809.8|18803.8|18793.8|18820.3|18810.3|18764.3|18754.3|9837
1611625500000|2021-01-26 01:45:00|18804.8|18794.8|18782.8|18772.8|18813.8|18803.8|18777.8|18767.8|9659
1611625800000|2021-01-26 01:50:00|18781.8|18771.8|18789.8|18779.8|18794.8|18784.8|18751.8|18741.8|9298
1611626100000|2021-01-26 01:55:00|18788.8|18778.8|18761.8|18751.8|18805.8|18795.8|18751.8|18741.8|8407
1611626400000|2021-01-26 02:00:00|18758.8|18748.8|18747.8|18737.8|18774.8|18764.8|18737.8|18727.8|8224
1611626700000|2021-01-26 02:05:00|18745.8|18735.8|18760.8|18750.8|18768.8|18758.8|18726.8|18716.8|6931
1611627000000|2021-01-26 02:10:00|18759.8|18749.8|18735.8|18725.8|18760.8|18750.8|18723.8|18713.8|6715
1611627300000|2021-01-26 02:15:00|18740.8|18730.8|18714.8|18704.8|18752.8|18742.8|18707.8|18697.8|6805
1611627600000|2021-01-26 02:20:00|18713.8|18703.8|18718.8|18708.8|18725.8|18715.8|18697.8|18687.8|7886
1611627900000|2021-01-26 02:25:00|18719.8|18709.8|18712.8|18702.8|18719.8|18709.8|18701.8|18691.8|6653
1611628200000|2021-01-26 02:30:00|18710.8|18700.8|18702.8|18692.8|18715.8|18705.8|18677.8|18667.8|8950
1611628500000|2021-01-26 02:35:00|18701.8|18691.8|18670.8|18660.8|18713.8|18703.8|18667.8|18657.8|9967
1611628800000|2021-01-26 02:40:00|18668.8|18658.8|18659.8|18649.8|18673.8|18663.8|18646.8|18636.8|9852
1611629100000|2021-01-26 02:45:00|18658.8|18648.8|18674.8|18664.8|18687.8|18677.8|18653.8|18643.8|9025
1611629400000|2021-01-26 02:50:00|18676.8|18666.8|18674.8|18664.8|18694.8|18684.8|18657.8|18647.8|5132
1611629700000|2021-01-26 02:55:00|18672.8|18662.8|18647.8|18637.8|18675.8|18665.8|18643.8|18633.8|7149
1611630000000|2021-01-26 03:00:00|18646.8|18636.8|18656.8|18646.8|18669.8|18659.8|18627.8|18617.8|11219
1611630300000|2021-01-26 03:05:00|18658.8|18648.8|18686.8|18676.8|18689.8|18679.8|18653.8|18643.8|2678
1611630600000|2021-01-26 03:10:00|18689.8|18679.8|18692.8|18682.8|18704.8|18694.8|18682.8|18672.8|2220
1611630900000|2021-01-26 03:15:00|18695.8|18685.8|18681.8|18671.8|18698.8|18688.8|18680.8|18670.8|2569
1611631200000|2021-01-26 03:20:00|18678.8|18668.8|18629.8|18619.8|18678.8|18668.8|18625.8|18615.8|4314
1611631500000|2021-01-26 03:25:00|18628.8|18618.8|18658.8|18648.8|18662.8|18652.8|18626.8|18616.8|2039
1611631800000|2021-01-26 03:30:00|18657.8|18647.8|18644.8|18634.8|18660.8|18650.8|18642.8|18632.8|1421
1611632100000|2021-01-26 03:35:00|18642.8|18632.8|18636.8|18626.8|18648.8|18638.8|18633.8|18623.8|2531
1611632400000|2021-01-26 03:40:00|18635.8|18625.8|18643.8|18633.8|18646.8|18636.8|18633.8|18623.8|959
1611632700000|2021-01-26 03:45:00|18642.8|18632.8|18633.8|18623.8|18643.8|18633.8|18633.8|18623.8|1431
1611633000000|2021-01-26 03:50:00|18632.8|18622.8|18636.8|18626.8|18637.8|18627.8|18629.8|18619.8|1298
1611633300000|2021-01-26 03:55:00|18635.8|18625.8|18645.8|18635.8|18645.8|18635.8|18634.8|18624.8|1186
1611633600000|2021-01-26 04:00:00|18646.8|18636.8|18645.8|18635.8|18647.8|18637.8|18644.8|18634.8|754
1611633900000|2021-01-26 04:05:00|18646.8|18636.8|18646.8|18636.8|18647.8|18637.8|18642.8|18632.8|997
1611634200000|2021-01-26 04:10:00|18645.8|18635.8|18648.8|18638.8|18649.8|18639.8|18644.8|18634.8|1027
1611634500000|2021-01-26 04:15:00|18647.8|18637.8|18640.8|18630.8|18649.8|18639.8|18640.8|18630.8|977
1611634800000|2021-01-26 04:20:00|18641.8|18631.8|18640.8|18630.8|18642.8|18632.8|18638.8|18628.8|947
1611635100000|2021-01-26 04:25:00|18641.8|18631.8|18640.8|18630.8|18642.8|18632.8|18639.8|18629.8|1530
1611635400000|2021-01-26 04:30:00|18639.8|18629.8|18630.8|18620.8|18639.8|18629.8|18630.8|18620.8|1034
1611635700000|2021-01-26 04:35:00|18631.8|18621.8|18629.8|18619.8|18633.8|18623.8|18627.8|18617.8|1237
1611636000000|2021-01-26 04:40:00|18628.8|18618.8|18620.8|18610.8|18629.8|18619.8|18617.8|18607.8|1782
1611636300000|2021-01-26 04:45:00|18621.8|18611.8|18615.8|18605.8|18622.8|18612.8|18614.8|18604.8|1266
1611636600000|2021-01-26 04:50:00|18613.8|18603.8|18609.8|18599.8|18616.8|18606.8|18609.8|18599.8|1007
1611636900000|2021-01-26 04:55:00|18607.8|18597.8|18607.8|18597.8|18609.8|18599.8|18604.8|18594.8|1405
1611637200000|2021-01-26 05:00:00|18605.8|18595.8|18589.8|18579.8|18618.8|18608.8|18569.8|18559.8|3571
1611637500000|2021-01-26 05:05:00|18592.8|18582.8|18577.8|18567.8|18596.8|18586.8|18561.8|18551.8|2002
1611637800000|2021-01-26 05:10:00|18574.8|18564.8|18638.8|18628.8|18639.8|18629.8|18569.8|18559.8|3563
1611638100000|2021-01-26 05:15:00|18639.8|18629.8|18624.8|18614.8|18640.8|18630.8|18617.8|18607.8|3346
1611638400000|2021-01-26 05:20:00|18626.8|18616.8|18638.8|18628.8|18640.8|18630.8|18612.8|18602.8|2215
1611638700000|2021-01-26 05:25:00|18635.8|18625.8|18636.8|18626.8|18659.8|18649.8|18606.8|18596.8|2268
1611639000000|2021-01-26 05:30:00|18635.8|18625.8|18614.8|18604.8|18640.8|18630.8|18611.8|18601.8|5357
1611639300000|2021-01-26 05:35:00|18613.8|18603.8|18632.8|18622.8|18635.8|18625.8|18601.8|18591.8|2080
1611639600000|2021-01-26 05:40:00|18630.8|18620.8|18609.8|18599.8|18635.8|18625.8|18609.8|18599.8|5211
1611639900000|2021-01-26 05:45:00|18608.8|18598.8|18611.8|18601.8|18622.8|18612.8|18595.8|18585.8|2276
1611640200000|2021-01-26 05:50:00|18615.8|18605.8|18611.8|18601.8|18632.8|18622.8|18606.8|18596.8|4078
1611640500000|2021-01-26 05:55:00|18607.8|18597.8|18630.8|18620.8|18633.8|18623.8|18603.8|18593.8|1121
1611640800000|2021-01-26 06:00:00|18629.8|18619.8|18631.8|18621.8|18654.8|18644.8|18615.8|18605.8|3891
1611641100000|2021-01-26 06:05:00|18632.8|18622.8|18604.8|18594.8|18632.8|18622.8|18596.8|18586.8|2353
1611641400000|2021-01-26 06:10:00|18602.8|18592.8|18538.8|18528.8|18618.8|18608.8|18535.8|18525.8|3813
1611641700000|2021-01-26 06:15:00|18539.8|18529.8|18586.8|18576.8|18592.8|18582.8|18536.8|18526.8|1734
1611642000000|2021-01-26 06:20:00|18585.8|18575.8|18600.8|18590.8|18624.8|18614.8|18582.8|18572.8|2448
1611642300000|2021-01-26 06:25:00|18594.8|18584.8|18602.8|18592.8|18607.8|18597.8|18582.8|18572.8|2536
1611642600000|2021-01-26 06:30:00|18603.8|18593.8|18590.8|18580.8|18618.8|18608.8|18589.8|18579.8|2056
1611642900000|2021-01-26 06:35:00|18589.8|18579.8|18597.8|18587.8|18615.8|18605.8|18589.8|18579.8|1499
1611643200000|2021-01-26 06:40:00|18598.8|18588.8|18575.8|18565.8|18598.8|18588.8|18560.8|18550.8|1573
1611643500000|2021-01-26 06:45:00|18577.8|18567.8|18555.8|18545.8|18582.8|18572.8|18549.8|18539.8|1771
1611643800000|2021-01-26 06:50:00|18556.8|18546.8|18555.8|18545.8|18565.8|18555.8|18549.8|18539.8|2319
1611644100000|2021-01-26 06:55:00|18556.8|18546.8|18534.8|18524.8|18569.8|18559.8|18534.8|18524.8|6005
1611644400000|2021-01-26 07:00:00|18536.8|18526.8|18561.8|18551.8|18565.8|18555.8|18532.8|18522.8|1333
1611644700000|2021-01-26 07:05:00|18562.8|18552.8|18563.8|18553.8|18570.8|18560.8|18559.8|18549.8|641
1611645000000|2021-01-26 07:10:00|18564.8|18554.8|18567.8|18557.8|18571.8|18561.8|18559.8|18549.8|885
1611645300000|2021-01-26 07:15:00|18568.8|18558.8|18568.8|18558.8|18572.8|18562.8|18563.8|18553.8|514
1611645600000|2021-01-26 07:20:00|18569.8|18559.8|18567.8|18557.8|18581.8|18571.8|18567.8|18557.8|1302
1611645900000|2021-01-26 07:25:00|18570.8|18560.8|18565.8|18555.8|18574.8|18564.8|18565.8|18555.8|1282
1611646200000|2021-01-26 07:30:00|18567.8|18557.8|18562.8|18552.8|18572.8|18562.8|18561.8|18551.8|1187
1611646500000|2021-01-26 07:35:00|18561.8|18551.8|18553.8|18543.8|18562.8|18552.8|18551.8|18541.8|906
1611646800000|2021-01-26 07:40:00|18556.8|18546.8|18556.8|18546.8|18557.8|18547.8|18553.8|18543.8|700
1611647100000|2021-01-26 07:45:00|18555.8|18545.8|18556.8|18546.8|18563.8|18553.8|18554.8|18544.8|1280
1611647400000|2021-01-26 07:50:00|18555.8|18545.8|18561.8|18551.8|18561.8|18551.8|18553.8|18543.8|826
1611647700000|2021-01-26 07:55:00|18560.8|18550.8|18572.8|18562.8|18573.8|18563.8|18559.8|18549.8|769
1611648000000|2021-01-26 08:00:00|18573.8|18561.8|18544.8|18531.8|18578.8|18567.8|18540.8|18527.8|1744
1611648300000|2021-01-26 08:05:00|18543.8|18532.8|18517.8|18505.8|18543.8|18532.8|18515.8|18503.8|1852
1611648600000|2021-01-26 08:10:00|18519.8|18507.8|18551.8|18540.8|18557.8|18546.8|18519.8|18506.8|1504
1611648900000|2021-01-26 08:15:00|18553.8|18542.8|18579.8|18567.8|18586.8|18574.8|18548.8|18537.8|3249
1611649200000|2021-01-26 08:20:00|18582.8|18568.8|18548.8|18537.8|18582.8|18571.8|18542.8|18531.8|1925
1611649500000|2021-01-26 08:25:00|18547.8|18536.8|18547.8|18534.8|18550.8|18538.8|18539.8|18527.8|2866
1611649800000|2021-01-26 08:30:00|18548.8|18530.3|18562.4|18538.4|18564.4|18540.4|18548.8|18530.3|19
1611650100000|2021-01-26 08:35:00|18562.2|18538.2|18579|18555|18582.1|18558.1|18561.4|18537.4|643
1611650400000|2021-01-26 08:40:00|18578.1|18554.1|18578.6|18554.6|18581.6|18557.6|18574.6|18550.6|0
1611650700000|2021-01-26 08:45:00|18579|18555|18583.9|18559.9|18594.5|18570.5|18578.6|18554.6|0
1611651000000|2021-01-26 08:50:00|18584.2|18560.2|18578.6|18554.6|18593.6|18569.6|18578.2|18554.2|0
1611651300000|2021-01-26 08:55:00|18578.4|18554.4|18582.1|18558.1|18585.2|18561.2|18568.9|18544.9|0
1611651600000|2021-01-26 09:00:00|18560.8|18548.8|18575.8|18563.8|18577.8|18565.8|18559.8|18542.8|687
1611651900000|2021-01-26 09:05:00|18574.8|18562.8|18572.8|18560.8|18580.8|18568.8|18572.8|18560.8|539
1611652200000|2021-01-26 09:10:00|18573.8|18561.8|18576.8|18564.8|18577.8|18566.8|18569.8|18557.8|891
1611652500000|2021-01-26 09:15:00|18575.8|18563.8|18594.8|18582.8|18596.8|18584.8|18575.8|18563.8|408
1611652800000|2021-01-26 09:20:00|18595.8|18581.8|18595.8|18583.8|18596.8|18584.8|18591.8|18580.8|232
1611653100000|2021-01-26 09:25:00|18594.8|18584.8|18599.8|18587.8|18599.8|18587.8|18591.8|18580.8|296
1611653400000|2021-01-26 09:30:00|18600.8|18588.8|18598.8|18586.8|18603.8|18592.8|18596.8|18585.8|216
1611653700000|2021-01-26 09:35:00|18599.8|18587.8|18591.8|18579.8|18601.8|18590.8|18590.8|18578.8|193
1611654000000|2021-01-26 09:40:00|18592.8|18580.8|18594.8|18582.8|18597.8|18585.8|18592.8|18580.8|82
1611654300000|2021-01-26 09:45:00|18595.8|18583.8|18596.8|18585.8|18600.8|18588.8|18594.8|18582.8|84
1611654600000|2021-01-26 09:50:00|18597.8|18586.8|18592.8|18580.8|18599.8|18588.8|18590.8|18579.8|155
1611654900000|2021-01-26 09:55:00|18591.8|18581.8|18592.8|18580.8|18592.8|18581.8|18585.8|18574.8|677
1611655200000|2021-01-26 10:00:00|18591.8|18579.8|18589.8|18577.8|18599.8|18587.8|18588.8|18576.8|155
1611655500000|2021-01-26 10:05:00|18590.8|18578.8|18596.8|18584.8|18597.8|18585.8|18590.8|18578.8|68
1611655800000|2021-01-26 10:10:00|18595.8|18583.8|18599.8|18586.8|18600.8|18589.8|18594.8|18582.8|236
1611656100000|2021-01-26 10:15:00|18598.8|18587.8|18603.8|18592.8|18603.8|18592.8|18596.8|18585.8|86
1611656400000|2021-01-26 10:20:00|18604.8|18593.8|18603.8|18590.8|18605.8|18594.8|18601.8|18590.8|341
1611656700000|2021-01-26 10:25:00|18602.8|18591.8|18603.8|18592.8|18605.8|18593.8|18600.8|18589.8|184
1611657000000|2021-01-26 10:30:00|18602.8|18591.8|18598.8|18586.8|18602.8|18592.8|18597.8|18586.8|89
1611657300000|2021-01-26 10:35:00|18597.8|18585.8|18597.8|18585.8|18599.8|18588.8|18594.8|18583.8|74
1611657600000|2021-01-26 10:40:00|18596.8|18586.8|18595.8|18584.8|18599.8|18587.8|18595.8|18584.8|180
1611657900000|2021-01-26 10:45:00|18596.8|18583.8|18598.8|18587.8|18598.8|18587.8|18590.8|18579.8|260
1611658200000|2021-01-26 10:50:00|18599.8|18585.8|18597.8|18586.8|18601.8|18590.8|18595.8|18584.8|290
1611658500000|2021-01-26 10:55:00|18596.8|18585.8|18599.8|18586.8|18600.8|18588.8|18596.8|18584.8|96
1611658800000|2021-01-26 11:00:00|18598.8|18587.8|18599.8|18587.8|18602.8|18590.8|18597.8|18584.8|87
1611659100000|2021-01-26 11:05:00|18600.8|18585.8|18599.8|18587.8|18600.8|18587.8|18594.8|18582.8|162
1611659400000|2021-01-26 11:10:00|18600.8|18588.8|18600.8|18588.8|18601.8|18590.8|18598.8|18587.8|76
1611659700000|2021-01-26 11:15:00|18601.8|18589.8|18603.8|18591.8|18604.8|18593.8|18599.8|18588.8|86
1611660000000|2021-01-26 11:20:00|18604.8|18590.8|18605.8|18593.8|18606.8|18594.8|18602.8|18590.8|50
1611660300000|2021-01-26 11:25:00|18604.8|18592.8|18609.8|18598.8|18609.8|18598.8|18603.8|18592.8|68
1611660600000|2021-01-26 11:30:00|18608.8|18597.8|18606.8|18593.8|18609.8|18598.8|18604.8|18592.8|113
1611660900000|2021-01-26 11:35:00|18605.8|18594.8|18607.8|18595.8|18609.8|18598.8|18604.8|18593.8|59
1611661200000|2021-01-26 11:40:00|18608.8|18594.8|18615.8|18603.8|18616.8|18605.8|18608.8|18594.8|135
1611661500000|2021-01-26 11:45:00|18616.8|18604.8|18618.8|18606.8|18618.8|18607.8|18610.8|18599.8|98
1611661800000|2021-01-26 11:50:00|18617.8|18607.8|18621.8|18609.8|18622.8|18611.8|18616.8|18604.8|81
1611662100000|2021-01-26 11:55:00|18622.8|18610.8|18616.8|18603.8|18622.8|18610.8|18614.8|18602.8|262
1611662400000|2021-01-26 12:00:00|18615.8|18604.8|18620.8|18609.8|18620.8|18609.8|18614.8|18602.8|42
1611662700000|2021-01-26 12:05:00|18621.8|18610.8|18629.8|18617.8|18633.8|18622.8|18620.8|18609.8|197
1611663000000|2021-01-26 12:10:00|18628.8|18616.8|18625.8|18613.8|18629.8|18618.8|18623.8|18612.8|222
1611663300000|2021-01-26 12:15:00|18626.8|18615.8|18624.8|18612.8|18629.8|18617.8|18624.8|18612.8|64
1611663600000|2021-01-26 12:20:00|18623.8|18613.8|18630.8|18618.8|18630.8|18618.8|18623.8|18613.8|46
1611663900000|2021-01-26 12:25:00|18629.8|18619.8|18628.8|18616.8|18630.8|18619.8|18627.8|18615.8|13
1611664200000|2021-01-26 12:30:00|18629.8|18617.8|18628.8|18616.8|18629.8|18618.8|18624.8|18612.8|44
1611664500000|2021-01-26 12:35:00|18629.8|18617.8|18631.8|18619.8|18631.8|18620.8|18627.8|18616.8|20
1611664800000|2021-01-26 12:40:00|18632.8|18620.8|18634.8|18622.8|18634.8|18622.8|18629.8|18618.8|76
1611665100000|2021-01-26 12:45:00|18635.8|18623.8|18632.8|18620.8|18635.8|18624.8|18629.8|18618.8|74
1611665400000|2021-01-26 12:50:00|18631.8|18621.8|18634.8|18622.8|18635.8|18623.8|18631.8|18620.8|37
1611665700000|2021-01-26 12:55:00|18633.8|18621.8|18630.8|18619.8|18634.8|18621.8|18630.8|18618.8|19
1611666000000|2021-01-26 13:00:00|18631.8|18620.8|18633.8|18621.8|18636.8|18625.8|18631.8|18620.8|31
1611666300000|2021-01-26 13:05:00|18632.8|18622.8|18630.8|18619.8|18633.8|18622.8|18630.8|18619.8|12
1611666600000|2021-01-26 13:10:00|18631.8|18620.8|18630.8|18618.8|18632.8|18620.8|18628.8|18617.8|57
1611666900000|2021-01-26 13:15:00|18631.8|18619.8|18633.8|18621.8|18634.8|18622.8|18629.8|18618.8|48
1611667200000|2021-01-26 13:20:00|18634.8|18620.8|18634.8|18622.8|18635.8|18624.8|18629.8|18618.8|17
1611667500000|2021-01-26 13:25:00|18633.8|18621.8|18630.8|18617.8|18633.8|18621.8|18627.8|18616.8|87
1611667800000|2021-01-26 13:30:00|18631.8|18618.8|18631.8|18618.8|18631.8|18619.8|18627.8|18615.8|34
1611668100000|2021-01-26 13:35:00|18632.8|18619.8|18632.8|18620.8|18633.8|18622.8|18629.8|18618.8|17
1611668400000|2021-01-26 13:40:00|18633.8|18621.8|18639.8|18627.8|18639.8|18627.8|18633.8|18621.8|83
1611668700000|2021-01-26 13:45:00|18640.8|18628.8|18638.8|18627.8|18640.8|18629.8|18634.8|18623.8|60
1611669000000|2021-01-26 13:50:00|18639.8|18626.8|18639.8|18628.8|18640.8|18629.8|18636.8|18625.8|36
1611669300000|2021-01-26 13:55:00|18640.8|18629.8|18642.8|18629.8|18642.8|18630.8|18637.8|18626.8|67
1611669600000|2021-01-26 14:00:00|18640.8|18630.8|18642.8|18631.8|18645.8|18632.8|18639.8|18628.8|66
1611669900000|2021-01-26 14:05:00|18640.8|18630.8|18644.8|18632.8|18646.8|18635.8|18640.8|18628.8|80
1611670200000|2021-01-26 14:10:00|18643.8|18633.8|18639.8|18628.8|18644.8|18633.8|18638.8|18627.8|69
1611670500000|2021-01-26 14:15:00|18640.8|18629.8|18640.8|18628.8|18643.8|18630.8|18636.8|18625.8|351
1611670800000|2021-01-26 14:20:00|18641.8|18629.8|18637.8|18624.8|18641.8|18629.8|18635.8|18624.8|155
1611671100000|2021-01-26 14:25:00|18636.8|18625.8|18634.8|18623.8|18639.8|18627.8|18633.8|18622.8|200
1611671400000|2021-01-26 14:30:00|18635.8|18624.8|18636.8|18623.8|18648.8|18635.8|18633.8|18622.8|538
1611671700000|2021-01-26 14:35:00|18635.8|18624.8|18632.8|18619.8|18637.8|18626.8|18628.8|18616.8|139
1611672000000|2021-01-26 14:40:00|18633.8|18620.8|18629.8|18616.8|18636.8|18624.8|18628.8|18616.8|90
1611672300000|2021-01-26 14:45:00|18628.8|18617.8|18628.8|18616.8|18632.8|18621.8|18625.8|18614.8|54
1611672600000|2021-01-26 14:50:00|18627.8|18615.8|18627.8|18615.8|18632.8|18620.8|18624.8|18612.8|59
1611672900000|2021-01-26 14:55:00|18628.8|18616.8|18635.8|18623.8|18636.8|18624.8|18627.8|18615.8|45
1611673200000|2021-01-26 15:00:00|18636.8|18622.8|18643.8|18632.8|18647.8|18635.8|18634.8|18622.8|77
1611673500000|2021-01-26 15:05:00|18644.8|18631.8|18646.8|18634.8|18647.8|18636.8|18641.8|18630.8|137
1611673800000|2021-01-26 15:10:00|18647.8|18635.8|18637.8|18625.8|18647.8|18636.8|18630.8|18619.8|226
1611674100000|2021-01-26 15:15:00|18636.8|18626.8|18639.8|18627.8|18647.8|18636.8|18633.8|18622.8|119
1611674400000|2021-01-26 15:20:00|18638.8|18628.8|18645.8|18633.8|18647.8|18635.8|18637.8|18625.8|104
1611674700000|2021-01-26 15:25:00|18644.8|18632.8|18651.8|18639.8|18653.8|18641.8|18643.8|18632.8|440
1611675000000|2021-01-26 15:30:00|18652.8|18640.8|18652.8|18639.8|18654.8|18642.8|18647.8|18636.8|47
1611675300000|2021-01-26 15:35:00|18651.8|18640.8|18647.8|18635.8|18652.8|18641.8|18644.8|18633.8|71
1611675600000|2021-01-26 15:40:00|18648.8|18636.8|18648.8|18636.8|18650.8|18639.8|18645.8|18634.8|39
1611675900000|2021-01-26 15:45:00|18649.8|18637.8|18651.8|18640.8|18657.8|18645.8|18647.8|18636.8|181
1611676200000|2021-01-26 15:50:00|18650.8|18639.8|18648.8|18636.8|18653.8|18642.8|18646.8|18635.8|55
1611676500000|2021-01-26 15:55:00|18647.8|18635.8|18649.8|18638.8|18650.8|18638.8|18646.8|18634.8|19
1611676800000|2021-01-26 16:00:00|18650.8|18639.8|18652.8|18640.8|18654.8|18642.8|18645.8|18634.8|46
1611677100000|2021-01-26 16:05:00|18650.8|18639.8|18636.8|18624.8|18653.8|18641.8|18633.8|18622.8|100
1611677400000|2021-01-26 16:10:00|18635.8|18623.8|18639.8|18627.8|18646.8|18634.8|18634.8|18623.8|94
1611677700000|2021-01-26 16:15:00|18640.8|18628.8|18640.8|18628.8|18647.8|18636.8|18636.8|18625.8|182
1611678000000|2021-01-26 16:20:00|18641.8|18629.8|18644.8|18632.8|18646.8|18634.8|18640.8|18628.8|29
1611678300000|2021-01-26 16:25:00|18645.8|18633.8|18647.8|18635.8|18650.8|18638.8|18641.8|18629.8|152
1611678600000|2021-01-26 16:30:00|18646.8|18634.8|18640.8|18628.8|18649.8|18638.8|18639.8|18628.8|193
1611678900000|2021-01-26 16:35:00|18641.8|18627.8|18645.8|18632.8|18648.8|18637.8|18638.8|18627.8|166
1611679200000|2021-01-26 16:40:00|18644.8|18631.8|18639.8|18627.8|18645.8|18632.8|18638.8|18627.8|32
1611679500000|2021-01-26 16:45:00|18640.8|18626.8|18634.8|18623.8|18641.8|18630.8|18632.8|18621.8|259
1611679800000|2021-01-26 16:50:00|18635.8|18622.8|18635.8|18623.8|18641.8|18629.8|18632.8|18621.8|210
1611680100000|2021-01-26 16:55:00|18636.8|18622.8|18641.8|18629.8|18641.8|18630.8|18634.8|18622.8|60
1611680400000|2021-01-26 17:00:00|18642.8|18630.8|18646.8|18634.8|18647.8|18636.8|18639.8|18627.8|96
1611680700000|2021-01-26 17:05:00|18645.8|18633.8|18645.8|18632.8|18646.8|18634.8|18642.8|18631.8|32
1611681000000|2021-01-26 17:10:00|18646.8|18633.8|18647.8|18635.8|18652.8|18640.8|18645.8|18633.8|102
1611681300000|2021-01-26 17:15:00|18646.8|18636.8|18652.8|18640.8|18652.8|18640.8|18645.8|18634.8|123
1611681600000|2021-01-26 17:20:00|18651.8|18639.8|18653.8|18640.8|18653.8|18642.8|18650.8|18638.8|19
1611681900000|2021-01-26 17:25:00|18654.8|18641.8|18655.8|18644.8|18658.8|18647.8|18654.8|18640.8|140
1611682200000|2021-01-26 17:30:00|18656.8|18643.8|18657.8|18645.8|18657.8|18645.8|18653.8|18642.8|16
1611682500000|2021-01-26 17:35:00|18656.8|18646.8|18655.8|18643.8|18656.8|18646.8|18652.8|18641.8|14
1611682800000|2021-01-26 17:40:00|18656.8|18644.8|18652.8|18640.8|18656.8|18645.8|18652.8|18640.8|66
1611683100000|2021-01-26 17:45:00|18651.8|18641.8|18654.8|18642.8|18654.8|18643.8|18650.8|18639.8|42
1611683400000|2021-01-26 17:50:00|18655.8|18643.8|18658.8|18646.8|18659.8|18647.8|18655.8|18641.8|69
1611683700000|2021-01-26 17:55:00|18657.8|18647.8|18659.8|18648.8|18659.8|18648.8|18653.8|18642.8|84
1611684000000|2021-01-26 18:00:00|18658.8|18646.8|18663.8|18652.8|18663.8|18652.8|18658.8|18646.8|196
1611684300000|2021-01-26 18:05:00|18662.8|18650.8|18665.8|18653.8|18665.8|18654.8|18660.8|18649.8|142
1611684600000|2021-01-26 18:10:00|18666.8|18654.8|18664.8|18652.8|18667.8|18656.8|18662.8|18651.8|46
1611684900000|2021-01-26 18:15:00|18665.8|18653.8|18663.8|18651.8|18666.8|18655.8|18662.8|18651.8|32
1611685200000|2021-01-26 18:20:00|18662.8|18650.8|18661.8|18648.8|18663.8|18651.8|18659.8|18647.8|279
1611685500000|2021-01-26 18:25:00|18660.8|18647.8|18661.8|18648.8|18662.8|18650.8|18660.8|18647.8|220
1611685800000|2021-01-26 18:30:00|18658.8|18649.8|18663.8|18652.8|18663.8|18652.8|18658.8|18646.8|36
1611686100000|2021-01-26 18:35:00|18664.8|18651.8|18664.8|18652.8|18664.8|18653.8|18662.8|18650.8|45
1611686400000|2021-01-26 18:40:00|18665.8|18653.8|18666.8|18654.8|18667.8|18656.8|18664.8|18652.8|10
1611686700000|2021-01-26 18:45:00|18667.8|18653.8|18662.8|18651.8|18667.8|18655.8|18662.8|18650.8|49
1611687000000|2021-01-26 18:50:00|18664.8|18650.8|18662.8|18650.8|18664.8|18651.8|18660.8|18648.8|19
1611687300000|2021-01-26 18:55:00|18661.8|18651.8|18665.8|18653.8|18666.8|18654.8|18661.8|18650.8|26
1611687600000|2021-01-26 19:00:00|18664.8|18654.8|18665.8|18654.8|18666.8|18655.8|18664.8|18652.8|43
1611687900000|2021-01-26 19:05:00|18664.8|18653.8|18665.8|18653.8|18665.8|18654.8|18663.8|18652.8|44
1611688200000|2021-01-26 19:10:00|18664.8|18654.8|18667.8|18655.8|18667.8|18656.8|18664.8|18653.8|40
1611688500000|2021-01-26 19:15:00|18666.8|18654.8|18665.8|18653.8|18666.8|18654.8|18664.8|18652.8|37
1611688800000|2021-01-26 19:20:00|18664.8|18654.8|18665.8|18653.8|18666.8|18654.8|18664.8|18653.8|26
1611689100000|2021-01-26 19:25:00|18666.8|18654.8|18664.8|18652.8|18666.8|18655.8|18660.8|18649.8|39
1611689400000|2021-01-26 19:30:00|18663.8|18653.8|18663.8|18651.8|18665.8|18654.8|18660.8|18649.8|40
1611689700000|2021-01-26 19:35:00|18662.8|18650.8|18663.8|18651.8|18664.8|18652.8|18661.8|18650.8|7
1611690000000|2021-01-26 19:40:00|18662.8|18650.8|18656.8|18646.8|18663.8|18651.8|18655.8|18644.8|90
1611690300000|2021-01-26 19:45:00|18656.3|18646.3|18654.8|18644.8|18656.8|18646.8|18652.3|18642.3|22
1611690600000|2021-01-26 19:50:00|18654.3|18644.3|18654.8|18644.8|18654.8|18644.8|18652.3|18642.3|20
1611690900000|2021-01-26 19:55:00|18655.3|18645.3|18656.8|18646.8|18657.8|18647.8|18654.3|18644.3|53
1611691200000|2021-01-26 20:00:00|18656.3|18646.3|18654.8|18644.8|18657.3|18647.3|18654.3|18644.3|15
1611691500000|2021-01-26 20:05:00|18655.3|18645.3|18655.3|18645.3|18655.8|18645.8|18653.3|18643.3|3
1611691800000|2021-01-26 20:10:00|18655.8|18645.8|18651.3|18641.3|18657.8|18647.8|18651.3|18641.3|84
1611692100000|2021-01-26 20:15:00|18651.8|18641.8|18651.8|18641.8|18652.3|18642.3|18650.3|18640.3|25
1611692400000|2021-01-26 20:20:00|18652.3|18642.3|18653.3|18643.3|18653.8|18643.8|18651.8|18641.8|9
1611692700000|2021-01-26 20:25:00|18652.3|18642.3|18655.8|18645.8|18657.3|18647.3|18651.8|18641.8|130
1611693000000|2021-01-26 20:30:00|18656.3|18646.3|18651.8|18641.8|18657.3|18647.3|18651.3|18641.3|67
1611693300000|2021-01-26 20:35:00|18651.3|18641.3|18651.8|18641.8|18655.3|18645.3|18651.3|18641.3|35
1611693600000|2021-01-26 20:40:00|18652.3|18642.3|18654.3|18644.3|18655.3|18645.3|18651.3|18641.3|60
1611693900000|2021-01-26 20:45:00|18654.8|18644.8|18654.3|18644.3|18657.3|18647.3|18653.8|18643.8|82
1611694200000|2021-01-26 20:50:00|18655.3|18645.3|18655.8|18645.8|18658.3|18648.3|18655.3|18645.3|95
1611694500000|2021-01-26 20:55:00|18655.3|18645.3|18658.8|18648.8|18660.8|18650.8|18652.3|18642.3|101
1611694800000|2021-01-26 21:00:00|18660.3|18650.3|18667.3|18657.3|18667.3|18657.3|18659.3|18649.3|50
1611695100000|2021-01-26 21:05:00|18668.3|18658.3|18667.8|18657.8|18669.3|18659.3|18667.8|18657.8|66
1611695400000|2021-01-26 21:10:00|18667.3|18657.3|18669.8|18659.8|18669.8|18659.8|18666.8|18656.8|14
1611695700000|2021-01-26 21:15:00|18676.6|18652.6|18682.4|18658.4|18683.4|18659.4|18675.5|18651.5|0
1611696000000|2021-01-26 21:20:00|18682.3|18658.3|18681.7|18657.7|18682.3|18658.3|18679.6|18655.6|0
1611696300000|2021-01-26 21:25:00|18681.9|18657.9|18681.2|18657.2|18682|18658|18681.1|18657.1|0
1611696600000|2021-01-26 21:30:00|18675.8|18651.8|18686.3|18662.3|18687.2|18663.2|18670.1|18646.1|0
1611696900000|2021-01-26 21:35:00|18685.4|18661.4|18687.6|18663.6|18689.4|18665.4|18681.7|18657.7|0
1611697200000|2021-01-26 21:40:00|18688.5|18664.5|18682.6|18658.6|18689.4|18665.4|18681.7|18657.7|0
1611697500000|2021-01-26 21:45:00|18681.7|18657.7|18678.9|18654.9|18682.6|18658.6|18674.4|18650.4|0
1611697800000|2021-01-26 21:50:00|18679.9|18655.9|18681.7|18657.7|18681.7|18657.7|18674.4|18650.4|0
1611698100000|2021-01-26 21:55:00|18680.8|18656.8|18674.5|18650.5|18681.7|18657.7|18672.6|18648.6|0
1611698400000|2021-01-26 22:00:00|18675.7|18651.7|18674.6|18650.6|18677.7|18653.7|18674.4|18650.4|0
1611698700000|2021-01-26 22:05:00|18674.8|18650.8|18670.9|18646.9|18674.9|18650.9|18670.4|18646.4|0
1611699000000|2021-01-26 22:10:00|18670.5|18646.5|18669.9|18645.9|18671.1|18647.1|18669.9|18645.9|0
1611699300000|2021-01-26 22:15:00|18670|18646|18669.3|18645.3|18670.1|18646.1|18667.3|18643.3|0
1611699600000|2021-01-26 22:20:00|18669.5|18645.5|18669.7|18645.7|18670.3|18646.3|18669.3|18645.3|0
1611699900000|2021-01-26 22:25:00|18669.5|18645.5|18670.4|18646.4|18670.6|18646.6|18669.5|18645.5|0
1611700200000|2021-01-26 22:30:00|18670.6|18646.6|18670.4|18646.4|18670.6|18646.6|18670.4|18646.4|0
1611700500000|2021-01-26 22:35:00|18670.5|18646.5|18670.4|18646.4|18670.5|18646.5|18670.4|18646.4|0
1611701100000|2021-01-26 22:45:00|18670|18646|18668.4|18644.4|18670|18646|18667.6|18643.6|0
1611701400000|2021-01-26 22:50:00|18668.5|18644.5|18667.7|18643.7|18669.2|18645.2|18667.7|18643.7|0
1611701700000|2021-01-26 22:55:00|18668.6|18644.6|18668.8|18644.8|18670.5|18646.5|18668.1|18644.1|0
1611702000000|2021-01-26 23:00:00|18669.6|18645.6|18687.3|18663.3|18689.1|18665.1|18669.6|18645.6|0
1611702300000|2021-01-26 23:05:00|18686.8|18662.8|18681.1|18657.1|18689.1|18665.1|18681.1|18657.1|0
1611702600000|2021-01-26 23:10:00|18682|18658|18687.5|18663.5|18688.4|18664.4|18681.1|18657.1|0
1611702900000|2021-01-26 23:15:00|18687.9|18663.9|18687.5|18663.5|18688.8|18664.8|18686.6|18662.6|0
1611703200000|2021-01-26 23:20:00|18688.4|18664.4|18696.2|18672.2|18698.6|18674.6|18688.4|18664.4|0
1611703500000|2021-01-26 23:25:00|18695.2|18671.2|18688|18664|18695.2|18671.2|18686.6|18662.6|0
1611703800000|2021-01-26 23:30:00|18689.3|18665.3|18684.5|18660.5|18690|18666|18680.9|18656.9|0
1611704100000|2021-01-26 23:35:00|18685|18661|18675.1|18651.1|18685|18661|18672.7|18648.7|0
1611704400000|2021-01-26 23:40:00|18674.2|18650.2|18677.3|18653.3|18677.7|18653.7|18666.4|18642.4|0
1611704700000|2021-01-26 23:45:00|18676.4|18652.4|18675.5|18651.5|18679.1|18655.1|18673.6|18649.6|0
1611705000000|2021-01-26 23:50:00|18675|18651|18675.5|18651.5|18676.4|18652.4|18673.6|18649.6|0
1611705300000|2021-01-26 23:55:00|18675|18651|18677.3|18653.3|18678.6|18654.6|18673.7|18649.7|0
1611705600000|2021-01-27 00:00:00|18678.2|18654.2|18677|18653|18681.6|18657.6|18671|18647|0
1611705900000|2021-01-27 00:05:00|18677.4|18653.4|18668.6|18644.6|18678.7|18654.7|18667.7|18643.7|0
1611706200000|2021-01-27 00:10:00|18669|18645|18669.9|18645.9|18670.8|18646.8|18667.2|18643.2|0
1611706500000|2021-01-27 00:15:00|18669|18645|18679.7|18655.7|18681.9|18657.9|18666.8|18642.8|0
1611706800000|2021-01-27 00:20:00|18679.4|18655.4|18676.6|18652.6|18679.7|18655.7|18674.4|18650.4|0
1611707100000|2021-01-27 00:25:00|18677.1|18653.1|18688.3|18664.3|18691.8|18667.8|18677.1|18653.1|0
1611707400000|2021-01-27 00:30:00|18688.6|18664.6|18688.8|18664.8|18689.5|18665.5|18684.8|18660.8|0
1611707700000|2021-01-27 00:35:00|18689.3|18665.3|18688.1|18664.1|18691.4|18667.4|18687.4|18663.4|0
1611708000000|2021-01-27 00:40:00|18687.6|18663.6|18680|18656|18688.5|18664.5|18680|18656|0
1611708300000|2021-01-27 00:45:00|18677.4|18653.4|18677.4|18653.4|18680.4|18656.4|18674.8|18650.8|0
1611708600000|2021-01-27 00:50:00|18676.9|18652.9|18677.4|18653.4|18677.6|18653.6|18669.9|18645.9|0
1611708900000|2021-01-27 00:55:00|18676.9|18652.9|18681.8|18657.8|18681.8|18657.8|18675.2|18651.2|0
1611709200000|2021-01-27 01:00:00|18660.3|18650.3|18677.8|18667.8|18683.3|18673.3|18651.3|18641.3|3175
1611709500000|2021-01-27 01:05:00|18678.3|18668.3|18664.3|18654.3|18678.3|18668.3|18661.8|18651.8|1729
1611709800000|2021-01-27 01:10:00|18663.3|18653.3|18659.8|18649.8|18663.3|18653.3|18645.3|18635.3|1704
1611710100000|2021-01-27 01:15:00|18659.3|18649.3|18633.3|18623.3|18661.3|18651.3|18624.3|18614.3|2641
1611710400000|2021-01-27 01:20:00|18633.8|18623.8|18599.8|18589.8|18637.3|18627.3|18596.8|18586.8|6194
1611710700000|2021-01-27 01:25:00|18598.3|18588.3|18625.3|18615.3|18629.3|18619.3|18588.8|18578.8|6932
1611711000000|2021-01-27 01:30:00|18626.8|18616.8|18613.8|18603.8|18654.8|18644.8|18601.3|18591.3|14342
1611711300000|2021-01-27 01:35:00|18612.3|18602.3|18580.8|18570.8|18624.8|18614.8|18543.8|18533.8|8731
1611711600000|2021-01-27 01:40:00|18579.8|18569.8|18595.8|18585.8|18622.8|18612.8|18579.3|18569.3|4557
1611711900000|2021-01-27 01:45:00|18598.8|18588.8|18535.3|18525.3|18603.3|18593.3|18525.3|18515.3|7418
1611712200000|2021-01-27 01:50:00|18533.3|18523.3|18503.3|18493.3|18573.3|18563.3|18493.3|18483.3|5217
1611712500000|2021-01-27 01:55:00|18502.3|18492.3|18518.3|18508.3|18547.3|18537.3|18497.3|18487.3|5854
1611712800000|2021-01-27 02:00:00|18515.3|18505.3|18445.3|18435.3|18515.3|18505.3|18441.3|18431.3|4473
1611713100000|2021-01-27 02:05:00|18447.3|18437.3|18441.3|18431.3|18477.3|18467.3|18431.3|18421.3|7928
1611713400000|2021-01-27 02:10:00|18440.3|18430.3|18393.3|18383.3|18462.3|18452.3|18391.3|18381.3|6388
1611713700000|2021-01-27 02:15:00|18390.3|18380.3|18477.3|18467.3|18477.3|18467.3|18389.3|18379.3|3628
1611714000000|2021-01-27 02:20:00|18476.3|18466.3|18466.3|18456.3|18481.3|18471.3|18457.3|18447.3|6057
1611714300000|2021-01-27 02:25:00|18467.3|18457.3|18501.3|18491.3|18503.3|18493.3|18464.3|18454.3|3483
1611714600000|2021-01-27 02:30:00|18503.3|18493.3|18511.3|18501.3|18535.3|18525.3|18482.3|18472.3|4573
1611714900000|2021-01-27 02:35:00|18512.3|18502.3|18490.3|18480.3|18517.3|18507.3|18481.3|18471.3|1684
1611715200000|2021-01-27 02:40:00|18495.3|18485.3|18518.3|18508.3|18526.3|18516.3|18481.3|18471.3|2326
1611715500000|2021-01-27 02:45:00|18515.3|18505.3|18526.3|18516.3|18528.3|18518.3|18488.3|18478.3|3334
1611715800000|2021-01-27 02:50:00|18529.3|18519.3|18534.3|18524.3|18541.3|18531.3|18508.3|18498.3|1988
1611716100000|2021-01-27 02:55:00|18535.3|18525.3|18523.3|18513.3|18546.3|18536.3|18513.3|18503.3|2797
1611716400000|2021-01-27 03:00:00|18529.3|18519.3|18541.3|18531.3|18542.3|18532.3|18513.3|18503.3|2304
1611716700000|2021-01-27 03:05:00|18542.3|18532.3|18494.3|18484.3|18554.3|18544.3|18489.3|18479.3|2520
1611717000000|2021-01-27 03:10:00|18495.3|18485.3|18525.3|18515.3|18528.3|18518.3|18480.3|18470.3|3396
1611717300000|2021-01-27 03:15:00|18527.3|18517.3|18556.3|18546.3|18569.3|18559.3|18513.3|18503.3|2369
1611717600000|2021-01-27 03:20:00|18555.3|18545.3|18519.3|18509.3|18564.3|18554.3|18519.3|18509.3|3333
1611717900000|2021-01-27 03:25:00|18520.3|18510.3|18533.3|18523.3|18533.3|18523.3|18507.3|18497.3|3287
1611718200000|2021-01-27 03:30:00|18535.3|18525.3|18534.3|18524.3|18535.3|18525.3|18525.3|18515.3|1096
1611718500000|2021-01-27 03:35:00|18533.3|18523.3|18515.3|18505.3|18535.3|18525.3|18514.3|18504.3|5718
1611718800000|2021-01-27 03:40:00|18516.3|18506.3|18516.3|18506.3|18524.3|18514.3|18515.3|18505.3|1160
1611719100000|2021-01-27 03:45:00|18515.3|18505.3|18518.3|18508.3|18519.3|18509.3|18513.3|18503.3|824
1611719400000|2021-01-27 03:50:00|18516.3|18506.3|18515.3|18505.3|18522.3|18512.3|18510.3|18500.3|835
1611719700000|2021-01-27 03:55:00|18514.3|18504.3|18511.3|18501.3|18519.3|18509.3|18509.3|18499.3|1350
1611720000000|2021-01-27 04:00:00|18509.3|18499.3|18513.3|18503.3|18513.3|18503.3|18508.3|18498.3|709
1611720300000|2021-01-27 04:05:00|18512.3|18502.3|18512.3|18502.3|18513.3|18503.3|18510.3|18500.3|522
1611720600000|2021-01-27 04:10:00|18514.3|18504.3|18507.3|18497.3|18515.3|18505.3|18507.3|18497.3|644
1611720900000|2021-01-27 04:15:00|18508.3|18498.3|18506.3|18496.3|18508.3|18498.3|18506.3|18496.3|702
1611721200000|2021-01-27 04:20:00|18508.3|18498.3|18508.3|18498.3|18508.3|18498.3|18506.3|18496.3|700
1611721500000|2021-01-27 04:25:00|18506.3|18496.3|18506.3|18496.3|18508.3|18498.3|18505.3|18495.3|847
1611721800000|2021-01-27 04:30:00|18504.3|18494.3|18504.3|18494.3|18506.3|18496.3|18502.3|18492.3|1143
1611722100000|2021-01-27 04:35:00|18503.3|18493.3|18504.3|18494.3|18506.3|18496.3|18501.3|18491.3|715
1611722400000|2021-01-27 04:40:00|18505.3|18495.3|18505.3|18495.3|18506.3|18496.3|18502.3|18492.3|830
1611722700000|2021-01-27 04:45:00|18506.3|18496.3|18506.3|18496.3|18508.3|18498.3|18503.3|18493.3|1866
1611723000000|2021-01-27 04:50:00|18505.3|18495.3|18506.3|18496.3|18507.3|18497.3|18503.3|18493.3|1761
1611723300000|2021-01-27 04:55:00|18507.3|18497.3|18516.3|18506.3|18522.3|18512.3|18506.3|18496.3|2140
1611723600000|2021-01-27 05:00:00|18517.3|18507.3|18541.3|18531.3|18549.3|18539.3|18511.3|18501.3|4467
1611723900000|2021-01-27 05:05:00|18540.3|18530.3|18562.3|18552.3|18565.3|18555.3|18535.3|18525.3|2737
1611724200000|2021-01-27 05:10:00|18561.3|18551.3|18547.3|18537.3|18581.3|18571.3|18545.3|18535.3|2968
1611724500000|2021-01-27 05:15:00|18543.3|18533.3|18568.3|18558.3|18575.3|18565.3|18543.3|18533.3|2169
1611724800000|2021-01-27 05:20:00|18569.3|18559.3|18566.3|18556.3|18579.3|18569.3|18552.3|18542.3|4652
1611725100000|2021-01-27 05:25:00|18567.3|18557.3|18552.3|18542.3|18569.3|18559.3|18545.3|18535.3|1893
1611725400000|2021-01-27 05:30:00|18555.3|18545.3|18540.3|18530.3|18563.3|18553.3|18531.3|18521.3|2597
1611725700000|2021-01-27 05:35:00|18542.3|18532.3|18527.3|18517.3|18558.3|18548.3|18520.3|18510.3|2108
1611726000000|2021-01-27 05:40:00|18526.3|18516.3|18536.3|18526.3|18539.3|18529.3|18518.3|18508.3|1617
1611726300000|2021-01-27 05:45:00|18534.3|18524.3|18541.3|18531.3|18550.3|18540.3|18523.3|18513.3|1711
1611726600000|2021-01-27 05:50:00|18542.3|18532.3|18547.3|18537.3|18559.3|18549.3|18533.3|18523.3|3599
1611726900000|2021-01-27 05:55:00|18545.3|18535.3|18557.3|18547.3|18566.3|18556.3|18539.3|18529.3|3369
1611727200000|2021-01-27 06:00:00|18559.3|18549.3|18551.3|18541.3|18571.3|18561.3|18545.3|18535.3|3667
1611727500000|2021-01-27 06:05:00|18553.3|18543.3|18516.3|18506.3|18553.3|18543.3|18510.3|18500.3|4683
1611727800000|2021-01-27 06:10:00|18518.3|18508.3|18493.3|18483.3|18524.3|18514.3|18477.3|18467.3|6479
1611728100000|2021-01-27 06:15:00|18492.3|18482.3|18496.3|18486.3|18509.3|18499.3|18488.3|18478.3|6679
1611728400000|2021-01-27 06:20:00|18494.3|18484.3|18481.3|18471.3|18507.3|18497.3|18472.3|18462.3|3609
1611728700000|2021-01-27 06:25:00|18480.3|18470.3|18493.3|18483.3|18500.3|18490.3|18479.3|18469.3|3416
1611729000000|2021-01-27 06:30:00|18492.3|18482.3|18518.3|18508.3|18520.3|18510.3|18489.3|18479.3|2911
1611729300000|2021-01-27 06:35:00|18516.3|18506.3|18518.3|18508.3|18521.3|18511.3|18505.3|18495.3|2335
1611729600000|2021-01-27 06:40:00|18517.3|18507.3|18520.3|18510.3|18522.3|18512.3|18499.3|18489.3|3010
1611729900000|2021-01-27 06:45:00|18517.3|18507.3|18512.3|18502.3|18526.3|18516.3|18507.3|18497.3|2938
1611730200000|2021-01-27 06:50:00|18510.3|18500.3|18513.3|18503.3|18515.3|18505.3|18504.3|18494.3|3350
1611730500000|2021-01-27 06:55:00|18516.3|18506.3|18515.3|18505.3|18530.3|18520.3|18511.3|18501.3|4232
1611730800000|2021-01-27 07:00:00|18514.3|18504.3|18516.3|18506.3|18518.3|18508.3|18508.3|18498.3|1579
1611731100000|2021-01-27 07:05:00|18515.3|18505.3|18510.3|18500.3|18517.3|18507.3|18503.3|18493.3|782
1611731400000|2021-01-27 07:10:00|18509.3|18499.3|18514.3|18504.3|18518.3|18508.3|18508.3|18498.3|429
1611731700000|2021-01-27 07:15:00|18512.3|18502.3|18514.3|18504.3|18518.3|18508.3|18511.3|18501.3|427
1611732000000|2021-01-27 07:20:00|18515.3|18505.3|18513.3|18503.3|18520.3|18510.3|18511.3|18501.3|999
1611732300000|2021-01-27 07:25:00|18514.3|18504.3|18514.3|18504.3|18516.3|18506.3|18512.3|18502.3|1376
1611732600000|2021-01-27 07:30:00|18515.3|18505.3|18517.3|18507.3|18519.3|18509.3|18512.3|18502.3|1277
1611732900000|2021-01-27 07:35:00|18519.3|18509.3|18520.3|18510.3|18525.3|18515.3|18518.3|18508.3|857
1611733200000|2021-01-27 07:40:00|18521.3|18511.3|18516.3|18506.3|18523.3|18513.3|18511.3|18501.3|399
1611733500000|2021-01-27 07:45:00|18515.3|18505.3|18513.3|18503.3|18516.3|18506.3|18506.3|18496.3|423
1611733800000|2021-01-27 07:50:00|18515.3|18505.3|18509.3|18499.3|18517.3|18507.3|18509.3|18499.3|496
1611734100000|2021-01-27 07:55:00|18510.3|18500.3|18512.3|18502.3|18515.3|18505.3|18505.3|18495.3|578
1611734400000|2021-01-27 08:00:00|18514.3|18501.3|18497.3|18486.3|18514.3|18501.3|18491.3|18480.3|959
1611734700000|2021-01-27 08:05:00|18496.3|18485.3|18507.3|18496.3|18507.3|18496.3|18493.3|18482.3|706
1611735000000|2021-01-27 08:10:00|18508.3|18497.3|18494.3|18482.3|18508.3|18497.3|18492.3|18480.3|781
1611735300000|2021-01-27 08:15:00|18493.3|18483.3|18511.3|18500.3|18513.3|18502.3|18493.3|18482.3|816
1611735600000|2021-01-27 08:20:00|18512.3|18499.3|18499.3|18487.3|18516.3|18505.3|18495.3|18483.3|710
1611735900000|2021-01-27 08:25:00|18500.3|18486.3|18516.3|18502.3|18518.3|18507.3|18496.3|18483.3|1247
1611736200000|2021-01-27 08:30:00|18520.3|18496.3|18534.3|18510.3|18537.3|18513.3|18519.8|18495.8|0
1611736500000|2021-01-27 08:35:00|18533.8|18509.8|18545|18521|18548.5|18524.5|18530.8|18506.8|121
1611736800000|2021-01-27 08:40:00|18544.6|18520.6|18542|18518|18545.5|18521.5|18534.5|18510.5|0
1611737100000|2021-01-27 08:45:00|18541.5|18517.5|18536.4|18512.4|18541.5|18517.5|18532.5|18508.5|0
1611737400000|2021-01-27 08:50:00|18536.6|18512.6|18521.8|18497.8|18536.9|18512.9|18515.7|18491.7|0
1611737700000|2021-01-27 08:55:00|18522.2|18498.2|18519.6|18495.6|18522.2|18498.2|18506.8|18482.8|0
1611738000000|2021-01-27 09:00:00|18512.3|18501.3|18519.3|18505.3|18519.3|18506.3|18501.3|18488.3|308
1611738300000|2021-01-27 09:05:00|18518.3|18506.3|18519.3|18506.3|18522.3|18509.3|18516.3|18504.3|94
1611738600000|2021-01-27 09:10:00|18518.3|18505.3|18513.3|18500.3|18520.3|18508.3|18508.3|18496.3|156
1611738900000|2021-01-27 09:15:00|18514.3|18501.3|18516.3|18504.3|18518.3|18506.3|18510.3|18499.3|105
1611739200000|2021-01-27 09:20:00|18515.3|18503.3|18512.3|18501.3|18517.3|18505.3|18511.3|18499.3|55
1611739500000|2021-01-27 09:25:00|18513.3|18500.3|18516.3|18504.3|18518.3|18506.3|18513.3|18500.3|394
1611739800000|2021-01-27 09:30:00|18515.3|18503.3|18507.3|18496.3|18515.3|18503.3|18507.3|18496.3|468
1611740100000|2021-01-27 09:35:00|18508.3|18497.3|18502.3|18490.3|18510.3|18498.3|18500.3|18489.3|88
1611740400000|2021-01-27 09:40:00|18501.3|18489.3|18508.3|18496.3|18512.3|18500.3|18501.3|18489.3|529
1611740700000|2021-01-27 09:45:00|18509.3|18497.3|18499.3|18487.3|18509.3|18498.3|18498.3|18486.3|363
1611741000000|2021-01-27 09:50:00|18500.3|18488.3|18503.3|18491.3|18505.3|18493.3|18500.3|18488.3|50
1611741300000|2021-01-27 09:55:00|18504.3|18490.3|18502.3|18489.3|18505.3|18494.3|18501.3|18489.3|19
1611741600000|2021-01-27 10:00:00|18501.3|18488.3|18489.3|18478.3|18501.3|18488.3|18489.3|18478.3|527
1611741900000|2021-01-27 10:05:00|18490.3|18479.3|18493.3|18481.3|18496.3|18485.3|18488.3|18477.3|253
1611742200000|2021-01-27 10:10:00|18492.3|18480.3|18488.3|18476.3|18494.3|18482.3|18484.3|18472.3|204
1611742500000|2021-01-27 10:15:00|18487.3|18477.3|18488.3|18476.3|18488.3|18477.3|18482.3|18471.3|171
1611742800000|2021-01-27 10:20:00|18487.3|18475.3|18489.3|18477.3|18492.3|18480.3|18487.3|18475.3|191
1611743100000|2021-01-27 10:25:00|18488.3|18476.3|18485.3|18473.3|18491.3|18479.3|18483.3|18472.3|216
1611743400000|2021-01-27 10:30:00|18484.3|18472.3|18494.3|18481.3|18496.3|18483.3|18484.3|18472.3|233
1611743700000|2021-01-27 10:35:00|18493.3|18482.3|18489.3|18476.3|18497.3|18484.3|18487.3|18475.3|188
1611744000000|2021-01-27 10:40:00|18490.3|18477.3|18487.3|18476.3|18496.3|18484.3|18487.3|18476.3|45
1611744300000|2021-01-27 10:45:00|18488.3|18475.3|18488.3|18476.3|18492.3|18480.3|18487.3|18475.3|245
1611744600000|2021-01-27 10:50:00|18489.3|18477.3|18486.3|18475.3|18492.3|18480.3|18486.3|18475.3|40
1611744900000|2021-01-27 10:55:00|18487.3|18476.3|18490.3|18478.3|18494.3|18483.3|18486.3|18476.3|47
1611745200000|2021-01-27 11:00:00|18491.3|18479.3|18476.3|18464.3|18491.3|18479.3|18472.3|18461.3|246
1611745500000|2021-01-27 11:05:00|18475.3|18463.3|18482.3|18470.3|18482.3|18470.3|18472.3|18461.3|104
1611745800000|2021-01-27 11:10:00|18481.3|18469.3|18481.3|18469.3|18482.3|18470.3|18476.3|18465.3|51
1611746100000|2021-01-27 11:15:00|18480.3|18468.3|18480.3|18467.3|18482.3|18471.3|18479.3|18467.3|41
1611746400000|2021-01-27 11:20:00|18479.3|18468.3|18477.3|18466.3|18480.3|18469.3|18477.3|18466.3|30
1611746700000|2021-01-27 11:25:00|18478.3|18465.3|18478.3|18466.3|18478.3|18466.3|18470.3|18459.3|128
1611747000000|2021-01-27 11:30:00|18477.3|18465.3|18470.3|18458.3|18479.3|18467.3|18470.3|18458.3|90
1611747300000|2021-01-27 11:35:00|18471.3|18459.3|18459.3|18448.3|18472.3|18460.3|18457.3|18445.3|261
1611747600000|2021-01-27 11:40:00|18460.3|18447.3|18451.3|18439.3|18461.3|18449.3|18446.3|18435.3|552
1611747900000|2021-01-27 11:45:00|18450.3|18438.3|18423.3|18411.3|18452.3|18441.3|18415.3|18403.3|1361
1611748200000|2021-01-27 11:50:00|18424.3|18412.3|18434.3|18422.3|18435.3|18423.3|18417.3|18406.3|289
1611748500000|2021-01-27 11:55:00|18433.3|18421.3|18430.3|18417.3|18434.3|18423.3|18428.3|18416.3|178
1611748800000|2021-01-27 12:00:00|18431.3|18419.3|18437.3|18425.3|18441.3|18430.3|18431.3|18419.3|103
1611749100000|2021-01-27 12:05:00|18436.3|18424.3|18436.3|18424.3|18444.3|18433.3|18432.3|18420.3|136
1611749400000|2021-01-27 12:10:00|18433.3|18422.3|18426.3|18414.3|18437.3|18425.3|18423.3|18411.3|232
1611749700000|2021-01-27 12:15:00|18425.3|18415.3|18419.3|18407.3|18435.3|18423.3|18417.3|18405.3|444
1611750000000|2021-01-27 12:20:00|18418.3|18405.3|18428.3|18416.3|18428.3|18417.3|18417.3|18404.3|186
1611750300000|2021-01-27 12:25:00|18427.3|18415.3|18426.3|18414.3|18428.3|18416.3|18421.3|18410.3|194
1611750600000|2021-01-27 12:30:00|18425.3|18413.3|18426.3|18413.3|18433.3|18421.3|18420.3|18408.3|150
1611750900000|2021-01-27 12:35:00|18425.3|18414.3|18425.3|18413.3|18432.3|18420.3|18421.3|18410.3|233
1611751200000|2021-01-27 12:40:00|18426.3|18414.3|18417.3|18405.3|18429.3|18418.3|18414.3|18402.3|330
1611751500000|2021-01-27 12:45:00|18416.3|18404.3|18428.3|18416.3|18429.3|18418.3|18414.3|18403.3|109
1611751800000|2021-01-27 12:50:00|18427.3|18415.3|18410.3|18398.3|18428.3|18416.3|18410.3|18398.3|150
1611752100000|2021-01-27 12:55:00|18409.3|18397.3|18404.3|18392.3|18413.3|18401.3|18403.3|18392.3|210
1611752400000|2021-01-27 13:00:00|18402.3|18390.3|18398.3|18386.3|18407.3|18395.3|18395.3|18384.3|270
1611752700000|2021-01-27 13:05:00|18399.3|18387.3|18402.3|18390.3|18406.3|18394.3|18395.3|18384.3|215
1611753000000|2021-01-27 13:10:00|18401.3|18389.3|18404.3|18393.3|18404.3|18393.3|18398.3|18385.3|228
1611753300000|2021-01-27 13:15:00|18403.3|18392.3|18413.3|18401.3|18421.3|18410.3|18403.3|18391.3|188
1611753600000|2021-01-27 13:20:00|18414.3|18402.3|18418.3|18406.3|18419.3|18407.3|18413.3|18401.3|131
1611753900000|2021-01-27 13:25:00|18417.3|18405.3|18413.3|18401.3|18420.3|18409.3|18411.3|18400.3|147
1611754200000|2021-01-27 13:30:00|18411.3|18400.3|18402.3|18390.3|18414.3|18402.3|18398.3|18387.3|320
1611754500000|2021-01-27 13:35:00|18404.3|18391.3|18396.3|18384.3|18404.3|18392.3|18394.3|18382.3|203
1611754800000|2021-01-27 13:40:00|18395.3|18383.3|18393.3|18382.3|18404.3|18392.3|18393.3|18382.3|200
1611755100000|2021-01-27 13:45:00|18392.3|18381.3|18394.3|18382.3|18399.3|18388.3|18381.3|18370.3|1121
1611755400000|2021-01-27 13:50:00|18395.3|18383.3|18393.3|18381.3|18399.3|18388.3|18393.3|18381.3|173
1611755700000|2021-01-27 13:55:00|18392.3|18382.3|18399.3|18387.3|18400.3|18389.3|18388.3|18376.3|214
1611756000000|2021-01-27 14:00:00|18400.3|18388.3|18392.3|18380.3|18400.3|18389.3|18389.3|18378.3|196
1611756300000|2021-01-27 14:05:00|18391.3|18381.3|18382.3|18370.3|18392.3|18381.3|18379.3|18367.3|389
1611756600000|2021-01-27 14:10:00|18381.3|18369.3|18377.3|18366.3|18383.3|18372.3|18377.3|18366.3|335
1611756900000|2021-01-27 14:15:00|18378.3|18365.3|18388.3|18376.3|18388.3|18377.3|18374.3|18362.3|286
1611757200000|2021-01-27 14:20:00|18389.3|18377.3|18380.3|18368.3|18389.3|18378.3|18380.3|18368.3|289
1611757500000|2021-01-27 14:25:00|18381.3|18369.3|18400.3|18388.3|18402.3|18390.3|18381.3|18368.3|294
1611757800000|2021-01-27 14:30:00|18401.3|18389.3|18390.3|18377.3|18415.3|18404.3|18378.3|18366.3|887
1611758100000|2021-01-27 14:35:00|18389.3|18378.3|18382.3|18370.3|18393.3|18381.3|18372.3|18360.3|599
1611758400000|2021-01-27 14:40:00|18380.3|18369.3|18355.3|18343.3|18380.3|18369.3|18354.3|18342.3|748
1611758700000|2021-01-27 14:45:00|18354.3|18342.3|18371.3|18358.3|18382.3|18370.3|18354.3|18342.3|774
1611759000000|2021-01-27 14:50:00|18370.3|18359.3|18375.3|18364.3|18378.3|18366.3|18358.3|18346.3|592
1611759300000|2021-01-27 14:55:00|18376.3|18363.3|18380.3|18369.3|18399.3|18388.3|18374.3|18361.3|595
1611759600000|2021-01-27 15:00:00|18379.3|18368.3|18405.3|18393.3|18411.3|18400.3|18375.3|18363.3|1047
1611759900000|2021-01-27 15:05:00|18406.3|18394.3|18412.3|18400.3|18415.3|18404.3|18398.3|18387.3|552
1611760200000|2021-01-27 15:10:00|18411.3|18399.3|18401.3|18389.3|18414.3|18402.3|18395.3|18383.3|165
1611760500000|2021-01-27 15:15:00|18400.3|18388.3|18409.3|18396.3|18412.3|18400.3|18389.3|18378.3|444
1611760800000|2021-01-27 15:20:00|18410.3|18397.3|18427.3|18415.3|18428.3|18416.3|18410.3|18397.3|437
1611761100000|2021-01-27 15:25:00|18426.3|18414.3|18427.3|18416.3|18438.3|18427.3|18420.3|18408.3|611
1611761400000|2021-01-27 15:30:00|18428.3|18417.3|18427.3|18415.3|18438.3|18426.3|18408.3|18396.3|587
1611761700000|2021-01-27 15:35:00|18426.3|18416.3|18413.3|18402.3|18429.3|18417.3|18413.3|18402.3|230
1611762000000|2021-01-27 15:40:00|18414.3|18403.3|18421.3|18409.3|18427.3|18416.3|18409.3|18397.3|405
1611762300000|2021-01-27 15:45:00|18422.3|18410.3|18425.3|18413.3|18426.3|18415.3|18414.3|18403.3|180
1611762600000|2021-01-27 15:50:00|18424.3|18412.3|18422.3|18409.3|18428.3|18417.3|18413.3|18401.3|312
1611762900000|2021-01-27 15:55:00|18421.3|18408.3|18422.3|18409.3|18427.3|18416.3|18419.3|18407.3|327
1611763200000|2021-01-27 16:00:00|18421.3|18410.3|18417.3|18405.3|18421.3|18410.3|18412.3|18400.3|160
1611763500000|2021-01-27 16:05:00|18418.3|18406.3|18407.3|18395.3|18421.3|18410.3|18404.3|18392.3|253
1611763800000|2021-01-27 16:10:00|18408.3|18396.3|18402.3|18391.3|18413.3|18401.3|18402.3|18390.3|447
1611764100000|2021-01-27 16:15:00|18403.3|18390.3|18396.3|18384.3|18403.3|18390.3|18393.3|18381.3|354
1611764400000|2021-01-27 16:20:00|18395.3|18383.3|18402.3|18390.3|18405.3|18394.3|18395.3|18382.3|152
1611764700000|2021-01-27 16:25:00|18401.3|18389.3|18398.3|18386.3|18405.3|18393.3|18395.3|18384.3|225
1611765000000|2021-01-27 16:30:00|18399.3|18387.3|18396.3|18383.3|18405.3|18393.3|18391.3|18379.3|202
1611765300000|2021-01-27 16:35:00|18395.3|18384.3|18402.3|18391.3|18410.3|18398.3|18394.3|18383.3|702
1611765600000|2021-01-27 16:40:00|18403.3|18392.3|18400.3|18388.3|18408.3|18397.3|18400.3|18388.3|610
1611765900000|2021-01-27 16:45:00|18399.3|18389.3|18391.3|18379.3|18408.3|18397.3|18390.3|18379.3|335
1611766200000|2021-01-27 16:50:00|18390.3|18380.3|18386.3|18374.3|18395.3|18383.3|18385.3|18374.3|222
1611766500000|2021-01-27 16:55:00|18383.3|18371.3|18381.3|18368.3|18386.3|18374.3|18374.3|18363.3|284
1611766800000|2021-01-27 17:00:00|18380.3|18369.3|18374.3|18363.3|18386.3|18373.3|18374.3|18361.3|228
1611767100000|2021-01-27 17:05:00|18375.3|18364.3|18391.3|18379.3|18392.3|18380.3|18374.3|18364.3|418
1611767400000|2021-01-27 17:10:00|18390.3|18378.3|18401.3|18389.3|18403.3|18391.3|18390.3|18378.3|212
1611767700000|2021-01-27 17:15:00|18400.3|18388.3|18397.3|18385.3|18405.3|18392.3|18395.3|18384.3|185
1611768000000|2021-01-27 17:20:00|18398.3|18386.3|18395.3|18383.3|18401.3|18390.3|18395.3|18383.3|89
1611768300000|2021-01-27 17:25:00|18396.3|18384.3|18394.3|18382.3|18399.3|18388.3|18393.3|18382.3|190
1611768600000|2021-01-27 17:30:00|18395.3|18383.3|18388.3|18376.3|18395.3|18383.3|18386.3|18375.3|131
1611768900000|2021-01-27 17:35:00|18389.3|18377.3|18400.3|18387.3|18400.3|18388.3|18382.3|18370.3|181
1611769200000|2021-01-27 17:40:00|18399.3|18388.3|18402.3|18390.3|18408.3|18396.3|18399.3|18387.3|76
1611769500000|2021-01-27 17:45:00|18401.3|18389.3|18400.3|18389.3|18402.3|18390.3|18397.3|18385.3|179
1611769800000|2021-01-27 17:50:00|18401.3|18390.3|18398.3|18386.3|18405.3|18394.3|18395.3|18384.3|162
1611770100000|2021-01-27 17:55:00|18399.3|18387.3|18398.3|18385.3|18405.3|18393.3|18396.3|18385.3|93
1611770400000|2021-01-27 18:00:00|18399.3|18386.3|18401.3|18389.3|18406.3|18394.3|18395.3|18384.3|49
1611770700000|2021-01-27 18:05:00|18402.3|18390.3|18403.3|18390.3|18404.3|18393.3|18399.3|18388.3|97
1611771000000|2021-01-27 18:10:00|18405.3|18392.3|18402.3|18390.3|18406.3|18394.3|18400.3|18388.3|184
1611771300000|2021-01-27 18:15:00|18403.3|18391.3|18403.3|18391.3|18405.3|18393.3|18400.3|18388.3|34
1611771600000|2021-01-27 18:20:00|18404.3|18392.3|18401.3|18390.3|18404.3|18392.3|18399.3|18387.3|70
1611771900000|2021-01-27 18:25:00|18402.3|18389.3|18408.3|18396.3|18412.3|18400.3|18401.3|18389.3|30
1611772200000|2021-01-27 18:30:00|18409.3|18395.3|18408.3|18396.3|18409.3|18397.3|18404.3|18392.3|153
1611772500000|2021-01-27 18:35:00|18407.3|18395.3|18406.3|18394.3|18409.3|18398.3|18404.3|18392.3|246
1611772800000|2021-01-27 18:40:00|18405.3|18393.3|18400.3|18389.3|18406.3|18394.3|18400.3|18389.3|166
1611773100000|2021-01-27 18:45:00|18399.3|18387.3|18401.3|18388.3|18401.3|18390.3|18397.3|18385.3|104
1611773400000|2021-01-27 18:50:00|18400.3|18387.3|18404.3|18392.3|18404.3|18392.3|18398.3|18386.3|60
1611773700000|2021-01-27 18:55:00|18403.3|18391.3|18386.3|18372.3|18410.3|18398.3|18381.3|18367.3|512
1611774000000|2021-01-27 19:00:00|18387.3|18373.3|18396.3|18384.3|18405.3|18392.3|18387.3|18373.3|108
1611774300000|2021-01-27 19:05:00|18395.3|18383.3|18396.3|18383.3|18396.3|18384.3|18391.3|18379.3|81
1611774600000|2021-01-27 19:10:00|18397.3|18386.3|18402.3|18389.3|18402.3|18390.3|18397.3|18385.3|26
1611774900000|2021-01-27 19:15:00|18401.3|18390.3|18386.3|18373.3|18402.3|18390.3|18384.3|18372.3|95
1611775200000|2021-01-27 19:20:00|18387.3|18374.3|18385.3|18371.3|18389.3|18377.3|18381.3|18369.3|142
1611775500000|2021-01-27 19:25:00|18386.3|18372.3|18383.3|18370.3|18387.3|18374.3|18381.3|18369.3|43
1611775800000|2021-01-27 19:30:00|18382.3|18369.3|18370.3|18359.3|18383.3|18372.3|18370.3|18359.3|191
1611776100000|2021-01-27 19:35:00|18371.3|18361.3|18372.3|18360.3|18376.3|18364.3|18366.3|18354.3|290
1611776400000|2021-01-27 19:40:00|18373.3|18359.3|18378.8|18368.8|18385.3|18372.3|18367.3|18356.3|100
1611776700000|2021-01-27 19:45:00|18378.3|18368.3|18373.3|18363.3|18384.8|18374.8|18367.3|18357.3|256
1611777000000|2021-01-27 19:50:00|18374.8|18364.8|18368.8|18358.8|18378.8|18368.8|18363.3|18353.3|285
1611777300000|2021-01-27 19:55:00|18369.8|18359.8|18371.8|18361.8|18382.3|18372.3|18363.3|18353.3|252
1611777600000|2021-01-27 20:00:00|18372.3|18362.3|18373.8|18363.8|18378.3|18368.3|18364.8|18354.8|450
1611777900000|2021-01-27 20:05:00|18373.3|18363.3|18369.3|18359.3|18378.8|18368.8|18367.3|18357.3|85
1611778200000|2021-01-27 20:10:00|18371.3|18361.3|18375.8|18365.8|18378.8|18368.8|18366.8|18356.8|230
1611778500000|2021-01-27 20:15:00|18375.3|18365.3|18374.3|18364.3|18378.3|18368.3|18371.8|18361.8|286
1611778800000|2021-01-27 20:20:00|18372.8|18362.8|18370.3|18360.3|18374.3|18364.3|18367.3|18357.3|206
1611779100000|2021-01-27 20:25:00|18370.8|18360.8|18367.3|18357.3|18377.3|18367.3|18363.3|18353.3|233
1611779400000|2021-01-27 20:30:00|18366.8|18356.8|18363.3|18353.3|18372.8|18362.8|18362.8|18352.8|163
1611779700000|2021-01-27 20:35:00|18363.8|18353.8|18362.8|18352.8|18367.8|18357.8|18356.8|18346.8|367
1611780000000|2021-01-27 20:40:00|18362.3|18352.3|18359.8|18349.8|18368.3|18358.3|18359.8|18349.8|256
1611780300000|2021-01-27 20:45:00|18362.3|18352.3|18360.3|18350.3|18365.3|18355.3|18357.8|18347.8|172
1611780600000|2021-01-27 20:50:00|18359.8|18349.8|18369.8|18359.8|18370.8|18360.8|18359.8|18349.8|119
1611780900000|2021-01-27 20:55:00|18369.3|18359.3|18355.8|18345.8|18372.8|18362.8|18353.8|18343.8|258
1611781200000|2021-01-27 21:00:00|18356.3|18346.3|18360.3|18350.3|18369.8|18359.8|18356.3|18346.3|128
1611781500000|2021-01-27 21:05:00|18360.8|18350.8|18357.8|18347.8|18361.3|18351.3|18355.8|18345.8|105
1611781800000|2021-01-27 21:10:00|18358.3|18348.3|18355.3|18345.3|18359.8|18349.8|18352.8|18342.8|359
1611782100000|2021-01-27 21:15:00|18364.8|18340.8|18366.6|18342.6|18376.4|18352.4|18352.2|18328.2|0
1611782400000|2021-01-27 21:20:00|18366.8|18342.8|18382|18358|18390|18366|18366.8|18342.8|0
1611782700000|2021-01-27 21:25:00|18381.8|18357.8|18321.9|18297.9|18384.8|18360.8|18321.9|18297.9|0
1611783000000|2021-01-27 21:30:00|18321.1|18297.1|18396.3|18372.3|18413|18389|18321.1|18297.1|0
1611783300000|2021-01-27 21:35:00|18397.3|18373.3|18412.6|18388.6|18412.6|18388.6|18383.3|18359.3|0
1611783600000|2021-01-27 21:40:00|18411.6|18387.6|18432.4|18408.4|18440.8|18416.8|18401.4|18377.4|0
1611783900000|2021-01-27 21:45:00|18431.5|18407.5|18410.6|18386.6|18437.1|18413.1|18407|18383|0
1611784200000|2021-01-27 21:50:00|18411.5|18387.5|18420.3|18396.3|18421.2|18397.2|18406|18382|0
1611784500000|2021-01-27 21:55:00|18419.4|18395.4|18409.3|18385.3|18424|18400|18405.9|18381.9|0
1611784800000|2021-01-27 22:00:00|18409.8|18385.8|18418|18394|18423.6|18399.6|18408.9|18384.9|0
1611785100000|2021-01-27 22:05:00|18417.1|18393.1|18416.9|18392.9|18418.7|18394.7|18409.5|18385.5|0
1611785400000|2021-01-27 22:10:00|18418.5|18394.5|18416.3|18392.3|18423|18399|18412.9|18388.9|0
1611785700000|2021-01-27 22:15:00|18416.7|18392.7|18420.6|18396.6|18421.8|18397.8|18411.3|18387.3|0
1611786000000|2021-01-27 22:20:00|18419.9|18395.9|18428.1|18404.1|18433|18409|18418|18394|0
1611786300000|2021-01-27 22:25:00|18427.7|18403.7|18399.9|18375.9|18427.7|18403.7|18399.9|18375.9|0
1611786600000|2021-01-27 22:30:00|18400.4|18376.4|18410.9|18386.9|18410.9|18386.9|18399.9|18375.9|0
1611786900000|2021-01-27 22:35:00|18406.9|18382.9|18405.5|18381.5|18411.7|18387.7|18405.5|18381.5|0
1611787200000|2021-01-27 22:40:00|18404.1|18380.1|18397.7|18373.7|18406|18382|18390.6|18366.6|0
1611787500000|2021-01-27 22:45:00|18399.6|18375.6|18408.3|18384.3|18408.7|18384.7|18398.5|18374.5|0
1611787800000|2021-01-27 22:50:00|18408.1|18384.1|18412.2|18388.2|18413.7|18389.7|18404.4|18380.4|0
1611788100000|2021-01-27 22:55:00|18411.4|18387.4|18411.4|18387.4|18414.2|18390.2|18406.9|18382.9|0
1611788400000|2021-01-27 23:00:00|18411|18387|18409.2|18385.2|18424.9|18400.9|18397.1|18373.1|0
1611788700000|2021-01-27 23:05:00|18411.9|18387.9|18354.7|18330.7|18414.3|18390.3|18352.8|18328.8|0
1611789000000|2021-01-27 23:10:00|18357.9|18333.9|18357.3|18333.3|18358.8|18334.8|18349.6|18325.6|0
1611789300000|2021-01-27 23:15:00|18356.8|18332.8|18331.1|18307.1|18358.7|18334.7|18320.5|18296.5|0
1611789600000|2021-01-27 23:20:00|18330.2|18306.2|18341.1|18317.1|18350.3|18326.3|18327.4|18303.4|0
1611789900000|2021-01-27 23:25:00|18342|18318|18351.8|18327.8|18358.7|18334.7|18340.2|18316.2|0
1611790200000|2021-01-27 23:30:00|18352.7|18328.7|18341|18317|18359|18335|18337.7|18313.7|0
1611790500000|2021-01-27 23:35:00|18341.4|18317.4|18329.3|18305.3|18346.8|18322.8|18310.5|18286.5|0
1611790800000|2021-01-27 23:40:00|18331.2|18307.2|18324.5|18300.5|18331.2|18307.2|18313|18289|0
1611791100000|2021-01-27 23:45:00|18325.4|18301.4|18346.7|18322.7|18350.4|18326.4|18323.6|18299.6|0
1611791400000|2021-01-27 23:50:00|18344.8|18320.8|18335.3|18311.3|18346.3|18322.3|18321.3|18297.3|0
1611791700000|2021-01-27 23:55:00|18336.2|18312.2|18316.6|18292.6|18345|18321|18298.2|18274.2|0
1611792000000|2021-01-28 00:00:00|18317|18293|18351.3|18327.3|18354.1|18330.1|18317|18293|0
1611792300000|2021-01-28 00:05:00|18350.3|18326.3|18345.1|18321.1|18363.8|18339.8|18334.9|18310.9|0
1611792600000|2021-01-28 00:10:00|18345.6|18321.6|18345.5|18321.5|18350.7|18326.7|18334.9|18310.9|0
1611792900000|2021-01-28 00:15:00|18346|18322|18380.6|18356.6|18380.6|18356.6|18342.3|18318.3|0
1611793200000|2021-01-28 00:20:00|18380.8|18356.8|18364.3|18340.3|18388.2|18364.2|18359.6|18335.6|0
1611793500000|2021-01-28 00:25:00|18363.6|18339.6|18360.3|18336.3|18371.3|18347.3|18352.8|18328.8|0
1611793800000|2021-01-28 00:30:00|18360.6|18336.6|18383.7|18359.7|18391.4|18367.4|18352|18328|0
1611794100000|2021-01-28 00:35:00|18383.4|18359.4|18391.8|18367.8|18392.3|18368.3|18374.5|18350.5|0
1611794400000|2021-01-28 00:40:00|18391.4|18367.4|18402.3|18378.3|18402.7|18378.7|18390|18366|0
1611794700000|2021-01-28 00:45:00|18401.8|18377.8|18399|18375|18401.8|18377.8|18387.9|18363.9|0
1611795000000|2021-01-28 00:50:00|18398.1|18374.1|18371.5|18347.5|18398.1|18374.1|18367.9|18343.9|0
1611795300000|2021-01-28 00:55:00|18371.7|18347.7|18375.5|18351.5|18380.4|18356.4|18369.2|18345.2|0
1611795600000|2021-01-28 01:00:00|18375|18351|18322.3|18312.3|18375|18351|18284.3|18274.3|5523
1611795900000|2021-01-28 01:05:00|18341.8|18331.8|18343.8|18333.8|18343.8|18333.8|18327.3|18317.3|1592
1611796200000|2021-01-28 01:10:00|18345.8|18335.8|18360.8|18350.8|18365.3|18355.3|18342.3|18332.3|1417
1611796500000|2021-01-28 01:15:00|18359.8|18349.8|18362.8|18352.8|18371.8|18361.8|18348.3|18338.3|3544
1611796800000|2021-01-28 01:20:00|18363.3|18353.3|18330.3|18320.3|18375.3|18365.3|18329.8|18319.8|1949
1611797100000|2021-01-28 01:25:00|18331.3|18321.3|18322.8|18312.8|18340.3|18330.3|18287.8|18277.8|4730
1611797400000|2021-01-28 01:30:00|18322.3|18312.3|18280.8|18270.8|18344.3|18334.3|18279.3|18269.3|23417
1611797700000|2021-01-28 01:35:00|18281.3|18271.3|18321.8|18311.8|18334.3|18324.3|18241.8|18231.8|15477
1611798000000|2021-01-28 01:40:00|18322.3|18312.3|18305.3|18295.3|18325.3|18315.3|18267.3|18257.3|8133
1611798300000|2021-01-28 01:45:00|18305.8|18295.8|18323.3|18313.3|18324.3|18314.3|18281.3|18271.3|4951
1611798600000|2021-01-28 01:50:00|18322.3|18312.3|18324.3|18314.3|18334.3|18324.3|18302.3|18292.3|4874
1611798900000|2021-01-28 01:55:00|18323.3|18313.3|18299.3|18289.3|18331.3|18321.3|18293.3|18283.3|4165
1611799200000|2021-01-28 02:00:00|18297.3|18287.3|18327.3|18317.3|18339.3|18329.3|18282.3|18272.3|7207
1611799500000|2021-01-28 02:05:00|18328.3|18318.3|18285.3|18275.3|18328.3|18318.3|18283.3|18273.3|5796
1611799800000|2021-01-28 02:10:00|18287.3|18277.3|18328.3|18318.3|18334.3|18324.3|18286.3|18276.3|5074
1611800100000|2021-01-28 02:15:00|18330.3|18320.3|18302.3|18292.3|18332.3|18322.3|18301.3|18291.3|3407
1611800400000|2021-01-28 02:20:00|18300.3|18290.3|18261.3|18251.3|18306.3|18296.3|18259.3|18249.3|7799
1611800700000|2021-01-28 02:25:00|18264.3|18254.3|18248.3|18238.3|18277.3|18267.3|18247.3|18237.3|6215
1611801000000|2021-01-28 02:30:00|18249.3|18239.3|18215.3|18205.3|18249.3|18239.3|18197.3|18187.3|11505
1611801300000|2021-01-28 02:35:00|18214.3|18204.3|18158.3|18148.3|18214.3|18204.3|18147.3|18137.3|8390
1611801600000|2021-01-28 02:40:00|18161.3|18151.3|18156|18146|18186|18176|18154|18144|6436
1611801900000|2021-01-28 02:45:00|18157|18147|18138|18128|18171|18161|18132|18122|6237
1611802200000|2021-01-28 02:50:00|18135|18125|18127|18117|18151|18141|18121|18111|8480
1611802500000|2021-01-28 02:55:00|18125|18115|18189|18179|18210|18200|18118|18108|7002
1611802800000|2021-01-28 03:00:00|18188|18178|18190|18180|18204|18194|18174|18164|5668
1611803100000|2021-01-28 03:05:00|18188|18178|18171|18161|18196|18186|18164|18154|5280
1611803400000|2021-01-28 03:10:00|18170|18160|18148|18138|18178|18168|18137|18127|4922
1611803700000|2021-01-28 03:15:00|18147|18137|18176|18166|18177|18167|18136|18126|5102
1611804000000|2021-01-28 03:20:00|18178|18168|18132|18122|18191|18181|18131|18121|4484
1611804300000|2021-01-28 03:25:00|18133|18123|18133|18123|18146|18136|18124|18114|3204
1611804600000|2021-01-28 03:30:00|18131|18121|18143|18133|18147|18137|18131|18121|785
1611804900000|2021-01-28 03:35:00|18144|18134|18147|18137|18149|18139|18133|18123|549
1611805200000|2021-01-28 03:40:00|18146|18136|18146|18136|18155|18145|18139|18129|309
1611805500000|2021-01-28 03:45:00|18145|18135|18142|18132|18149|18139|18137|18127|490
1611805800000|2021-01-28 03:50:00|18140|18130|18138|18128|18144|18134|18137|18127|261
1611806100000|2021-01-28 03:55:00|18140|18130|18147|18137|18148|18138|18137|18127|357
1611806400000|2021-01-28 04:00:00|18146|18136|18146|18136|18148|18138|18143|18133|230
1611806700000|2021-01-28 04:05:00|18145|18135|18146|18136|18148|18138|18144|18134|351
1611807000000|2021-01-28 04:10:00|18144|18134|18145|18135|18145|18135|18141|18131|92
1611807300000|2021-01-28 04:15:00|18146|18136|18145|18135|18147|18137|18143|18133|140
1611807600000|2021-01-28 04:20:00|18144|18134|18141|18131|18146|18136|18140|18130|66
1611807900000|2021-01-28 04:25:00|18142|18132|18141|18131|18142|18132|18133|18123|275
1611808200000|2021-01-28 04:30:00|18140|18130|18137|18127|18141|18131|18134|18124|99
1611808500000|2021-01-28 04:35:00|18138|18128|18138|18128|18140|18130|18137|18127|223
1611808800000|2021-01-28 04:40:00|18139|18129|18144|18134|18146|18136|18139|18129|158
1611809100000|2021-01-28 04:45:00|18145|18135|18150|18140|18152|18142|18144|18134|175
1611809400000|2021-01-28 04:50:00|18149|18139|18144|18134|18149|18139|18141|18131|77
1611809700000|2021-01-28 04:55:00|18143|18133|18140|18130|18146|18136|18140|18130|157
1611810000000|2021-01-28 05:00:00|18137|18127|18173|18163|18174|18164|18125|18115|6719
1611810300000|2021-01-28 05:05:00|18172|18162|18194|18184|18207|18197|18172|18162|4594
1611810600000|2021-01-28 05:10:00|18193|18183|18210|18200|18213|18203|18185|18175|4098
1611810900000|2021-01-28 05:15:00|18209|18199|18231|18221|18248|18238|18209|18199|4946
1611811200000|2021-01-28 05:20:00|18229|18219|18219|18209|18250|18240|18213|18203|3990
1611811500000|2021-01-28 05:25:00|18220|18210|18223|18213|18237|18227|18209|18199|3354
1611811800000|2021-01-28 05:30:00|18224|18214|18218|18208|18239|18229|18212|18202|3681
1611812100000|2021-01-28 05:35:00|18219|18209|18182|18172|18223|18213|18178|18168|4296
1611812400000|2021-01-28 05:40:00|18183|18173|18181|18171|18200|18190|18174|18164|3813
1611812700000|2021-01-28 05:45:00|18180|18170|18176|18166|18187|18177|18163|18153|3354
1611813000000|2021-01-28 05:50:00|18174|18164|18161|18151|18176|18166|18151|18141|4750
1611813300000|2021-01-28 05:55:00|18162|18152|18169|18159|18186|18176|18161|18151|3554
1611813600000|2021-01-28 06:00:00|18170|18160|18170|18160|18172|18162|18144|18134|4180
1611813900000|2021-01-28 06:05:00|18173|18163|18182|18172|18217|18207|18172|18162|5166
1611814200000|2021-01-28 06:10:00|18179|18169|18161|18151|18182|18172|18154|18144|4859
1611814500000|2021-01-28 06:15:00|18162|18152|18158|18148|18175|18165|18150|18140|3487
1611814800000|2021-01-28 06:20:00|18159|18149|18145|18135|18171|18161|18145|18135|4017
1611815100000|2021-01-28 06:25:00|18144|18134|18192|18182|18197|18187|18131|18121|5095
1611815400000|2021-01-28 06:30:00|18194|18184|18164|18154|18200|18190|18162|18152|4792
1611815700000|2021-01-28 06:35:00|18165|18155|18139|18129|18165|18155|18135|18125|5779
1611816000000|2021-01-28 06:40:00|18140|18130|18137|18127|18153|18143|18130|18120|5393
1611816300000|2021-01-28 06:45:00|18136|18126|18106|18096|18149|18139|18103|18093|7203
1611816600000|2021-01-28 06:50:00|18108|18098|18123|18113|18128|18118|18104|18094|6274
1611816900000|2021-01-28 06:55:00|18122|18112|18184|18174|18191|18181|18122|18112|7818
1611817200000|2021-01-28 07:00:00|18186|18176|18226|18216|18226|18216|18183|18173|4794
1611817500000|2021-01-28 07:05:00|18224|18214|18191|18181|18230|18220|18190|18180|2480
1611817800000|2021-01-28 07:10:00|18192|18182|18188|18178|18197|18187|18187|18177|1359
1611818100000|2021-01-28 07:15:00|18187|18177|18166|18156|18187|18177|18162|18152|1454
1611818400000|2021-01-28 07:20:00|18164|18154|18137|18127|18164|18154|18132|18122|1569
1611818700000|2021-01-28 07:25:00|18136|18126|18120|18110|18141|18131|18120|18110|1503
1611819000000|2021-01-28 07:30:00|18119|18109|18104|18094|18130|18120|18104|18094|1846
1611819300000|2021-01-28 07:35:00|18105|18095|18103|18093|18115|18105|18086|18076|2031
1611819600000|2021-01-28 07:40:00|18104|18094|18096|18086|18106|18096|18084|18074|1921
1611819900000|2021-01-28 07:45:00|18097|18087|18135|18125|18135|18125|18094|18084|2053
1611820200000|2021-01-28 07:50:00|18134|18124|18131|18121|18140|18130|18129|18119|1413
1611820500000|2021-01-28 07:55:00|18132|18122|18114|18104|18133|18123|18110|18100|2261
1611820800000|2021-01-28 08:00:00|18116|18105|18116|18105|18130|18119|18115|18103|1135
1611821100000|2021-01-28 08:05:00|18117|18104|18121|18110|18121|18110|18107|18096|1786
1611821400000|2021-01-28 08:10:00|18122|18109|18119|18108|18124|18113|18117|18106|1556
1611821700000|2021-01-28 08:15:00|18118|18107|18109|18097|18133|18122|18107|18096|2779
1611822000000|2021-01-28 08:20:00|18110|18098|18114|18103|18118|18107|18109|18098|1378
1611822300000|2021-01-28 08:25:00|18113|18102|18125|18113|18129|18117|18109|18098|1935
1611822600000|2021-01-28 08:30:00|18128.9|18104.9|18112.4|18088.4|18129.1|18105.1|18109.4|18085.4|10
1611822900000|2021-01-28 08:35:00|18112|18088|18079.2|18055.2|18112.4|18088.4|18078.3|18054.3|1930
1611823200000|2021-01-28 08:40:00|18078.7|18054.7|18060.2|18036.2|18081|18057|18050.9|18026.9|0
1611823500000|2021-01-28 08:45:00|18059.7|18035.7|18074.8|18050.8|18079.7|18055.7|18037.2|18013.2|0
1611823800000|2021-01-28 08:50:00|18074.4|18050.4|18080.2|18056.2|18094.2|18070.2|18061.2|18037.2|0
1611824100000|2021-01-28 08:55:00|18080|18056|18053.6|18029.6|18080|18056|18046|18022|0
1611824400000|2021-01-28 09:00:00|18071|18058|18078|18067|18082|18070|18052|18041|1882
1611824700000|2021-01-28 09:05:00|18079|18066|18068|18056|18086|18075|18066|18054|975
1611825000000|2021-01-28 09:10:00|18067|18055|18074|18062|18075|18063|18060|18048|509
1611825300000|2021-01-28 09:15:00|18073|18058|18065|18053|18080|18068|18063|18051|871
1611825600000|2021-01-28 09:20:00|18064|18052|18048|18036|18070|18058|18046|18035|1244
1611825900000|2021-01-28 09:25:00|18047|18035|18046|18034|18057|18045|18043|18031|932
1611826200000|2021-01-28 09:30:00|18045|18033|18036|18024|18048|18036|18036|18024|613
1611826500000|2021-01-28 09:35:00|18035|18025|18030|18018|18036|18025|18017|18005|1221
1611826800000|2021-01-28 09:40:00|18029|18017|18042|18031|18047|18036|18024|18013|721
1611827100000|2021-01-28 09:45:00|18041|18030|18058|18047|18060|18049|18040|18028|675
1611827400000|2021-01-28 09:50:00|18059|18048|18072|18060|18073|18061|18058|18046|477
1611827700000|2021-01-28 09:55:00|18073|18061|18066|18054|18074|18062|18058|18046|152
1611828000000|2021-01-28 10:00:00|18065|18053|18060|18048|18070|18058|18054|18043|321
1611828300000|2021-01-28 10:05:00|18061|18049|18061|18050|18070|18059|18057|18045|493
1611828600000|2021-01-28 10:10:00|18062|18049|18053|18042|18068|18057|18052|18041|718
1611828900000|2021-01-28 10:15:00|18052|18041|18058|18047|18058|18047|18049|18038|962
1611829200000|2021-01-28 10:20:00|18060|18049|18056|18045|18064|18053|18053|18042|872
1611829500000|2021-01-28 10:25:00|18055|18044|18053|18041|18060|18049|18051|18039|716
1611829800000|2021-01-28 10:30:00|18052|18042|18065|18054|18066|18055|18052|18041|440
1611830100000|2021-01-28 10:35:00|18066|18055|18072|18060|18073|18061|18063|18052|208
1611830400000|2021-01-28 10:40:00|18073|18061|18075|18063|18077|18066|18069|18058|170
1611830700000|2021-01-28 10:45:00|18074|18064|18069|18058|18080|18069|18068|18057|154
1611831000000|2021-01-28 10:50:00|18068|18057|18066|18054|18078|18067|18066|18054|137
1611831300000|2021-01-28 10:55:00|18067|18055|18070|18058|18078|18067|18067|18055|136
1611831600000|2021-01-28 11:00:00|18069|18057|18063|18052|18073|18061|18063|18052|147
1611831900000|2021-01-28 11:05:00|18064|18051|18068|18056|18068|18057|18051|18040|507
1611832200000|2021-01-28 11:10:00|18067|18055|18084|18073|18086|18075|18067|18055|215
1611832500000|2021-01-28 11:15:00|18085|18074|18090|18078|18092|18080|18080|18068|274
1611832800000|2021-01-28 11:20:00|18092|18079|18085|18074|18092|18081|18084|18073|159
1611833100000|2021-01-28 11:25:00|18086|18075|18085|18073|18091|18079|18082|18071|154
1611833400000|2021-01-28 11:30:00|18086|18074|18084|18072|18090|18078|18083|18071|139
1611833700000|2021-01-28 11:35:00|18085|18073|18086|18075|18089|18078|18079|18068|208
1611834000000|2021-01-28 11:40:00|18085|18074|18079|18068|18086|18075|18079|18068|197
1611834300000|2021-01-28 11:45:00|18080|18069|18082|18071|18086|18074|18077|18066|171
1611834600000|2021-01-28 11:50:00|18081|18069|18075|18064|18082|18070|18075|18064|149
1611834900000|2021-01-28 11:55:00|18076|18065|18075|18064|18084|18073|18071|18060|317
1611835200000|2021-01-28 12:00:00|18076|18065|18084|18072|18085|18073|18073|18062|236
1611835500000|2021-01-28 12:05:00|18083|18071|18086|18075|18093|18081|18082|18071|187
1611835800000|2021-01-28 12:10:00|18087|18076|18096|18085|18097|18086|18085|18074|434
1611836100000|2021-01-28 12:15:00|18095|18084|18097|18085|18098|18087|18092|18080|212
1611836400000|2021-01-28 12:20:00|18096|18086|18086|18074|18098|18087|18086|18074|260
1611836700000|2021-01-28 12:25:00|18087|18075|18093|18082|18097|18086|18085|18074|189
1611837000000|2021-01-28 12:30:00|18092|18081|18088|18077|18094|18082|18086|18075|172
1611837300000|2021-01-28 12:35:00|18089|18078|18091|18079|18098|18087|18089|18078|92
1611837600000|2021-01-28 12:40:00|18090|18080|18086|18074|18094|18082|18084|18073|194
1611837900000|2021-01-28 12:45:00|18085|18073|18084|18072|18088|18076|18080|18069|355
1611838200000|2021-01-28 12:50:00|18085|18073|18089|18078|18091|18080|18084|18072|257
1611838500000|2021-01-28 12:55:00|18090|18077|18081|18069|18092|18081|18080|18068|250
1611838800000|2021-01-28 13:00:00|18080|18070|18069|18057|18084|18073|18067|18055|342
1611839100000|2021-01-28 13:05:00|18068|18056|18085|18074|18086|18075|18067|18056|241
1611839400000|2021-01-28 13:10:00|18086|18075|18077|18065|18088|18077|18075|18063|336
1611839700000|2021-01-28 13:15:00|18076|18064|18070|18058|18076|18065|18065|18054|249
1611840000000|2021-01-28 13:20:00|18069|18059|18075|18064|18077|18066|18068|18057|228
1611840300000|2021-01-28 13:25:00|18074|18063|18086|18074|18087|18075|18074|18062|153
1611840600000|2021-01-28 13:30:00|18085|18073|18088|18076|18089|18078|18075|18064|402
1611840900000|2021-01-28 13:35:00|18087|18077|18097|18086|18104|18092|18087|18076|389
1611841200000|2021-01-28 13:40:00|18098|18085|18114|18102|18116|18104|18098|18085|429
1611841500000|2021-01-28 13:45:00|18115|18103|18138|18127|18138|18127|18114|18102|716
1611841800000|2021-01-28 13:50:00|18137|18126|18137|18126|18142|18131|18129|18118|586
1611842100000|2021-01-28 13:55:00|18136|18124|18143|18131|18146|18135|18134|18123|531
1611842400000|2021-01-28 14:00:00|18144|18132|18142|18131|18154|18143|18142|18131|720
1611842700000|2021-01-28 14:05:00|18143|18132|18143|18131|18147|18135|18135|18124|358
1611843000000|2021-01-28 14:10:00|18142|18130|18141|18130|18149|18138|18138|18127|453
1611843300000|2021-01-28 14:15:00|18142|18129|18140|18128|18149|18138|18138|18127|257
1611843600000|2021-01-28 14:20:00|18141|18129|18149|18138|18150|18139|18140|18128|327
1611843900000|2021-01-28 14:25:00|18150|18135|18146|18134|18150|18137|18139|18127|357
1611844200000|2021-01-28 14:30:00|18145|18135|18154|18142|18164|18153|18127|18115|1287
1611844500000|2021-01-28 14:35:00|18153|18143|18135|18124|18164|18153|18134|18123|954
1611844800000|2021-01-28 14:40:00|18136|18125|18172|18160|18177|18166|18134|18122|1417
1611845100000|2021-01-28 14:45:00|18173|18161|18160|18148|18178|18167|18152|18140|1435
1611845400000|2021-01-28 14:50:00|18159|18147|18163|18151|18169|18157|18152|18140|746
1611845700000|2021-01-28 14:55:00|18162|18150|18152|18141|18164|18152|18145|18133|879
1611846000000|2021-01-28 15:00:00|18151|18140|18158|18147|18167|18156|18147|18136|607
1611846300000|2021-01-28 15:05:00|18159|18146|18176|18165|18179|18168|18155|18144|529
1611846600000|2021-01-28 15:10:00|18177|18166|18200|18188|18203|18192|18176|18165|1035
1611846900000|2021-01-28 15:15:00|18201|18189|18220|18209|18222|18211|18201|18189|1036
1611847200000|2021-01-28 15:20:00|18221|18208|18213|18201|18229|18218|18212|18201|807
1611847500000|2021-01-28 15:25:00|18212|18200|18206|18195|18218|18207|18206|18195|514
1611847800000|2021-01-28 15:30:00|18207|18196|18201|18189|18212|18201|18200|18189|562
1611848100000|2021-01-28 15:35:00|18200|18190|18212|18201|18217|18206|18195|18183|535
1611848400000|2021-01-28 15:40:00|18213|18200|18204|18193|18216|18205|18196|18185|418
1611848700000|2021-01-28 15:45:00|18205|18194|18217|18206|18219|18208|18205|18193|461
1611849000000|2021-01-28 15:50:00|18215|18204|18209|18198|18225|18214|18204|18193|580
1611849300000|2021-01-28 15:55:00|18210|18197|18235|18223|18235|18223|18206|18195|1317
1611849600000|2021-01-28 16:00:00|18234|18224|18235|18223|18236|18225|18226|18214|364
1611849900000|2021-01-28 16:05:00|18234|18221|18236|18224|18243|18231|18232|18221|583
1611850200000|2021-01-28 16:10:00|18235|18223|18247|18236|18247|18236|18234|18223|567
1611850500000|2021-01-28 16:15:00|18246|18235|18244|18232|18256|18245|18243|18232|823
1611850800000|2021-01-28 16:20:00|18245|18233|18245|18233|18246|18235|18241|18230|222
1611851100000|2021-01-28 16:25:00|18246|18234|18247|18236|18251|18240|18243|18232|255
1611851400000|2021-01-28 16:30:00|18249|18238|18250|18238|18257|18246|18242|18231|474
1611851700000|2021-01-28 16:35:00|18251|18239|18253|18241|18257|18246|18249|18238|251
1611852000000|2021-01-28 16:40:00|18254|18242|18256|18245|18259|18247|18250|18238|296
1611852300000|2021-01-28 16:45:00|18257|18246|18255|18243|18259|18248|18247|18236|290
1611852600000|2021-01-28 16:50:00|18254|18244|18258|18247|18262|18251|18254|18243|215
1611852900000|2021-01-28 16:55:00|18259|18246|18260|18248|18261|18250|18256|18245|251
1611853200000|2021-01-28 17:00:00|18261|18249|18262|18251|18263|18252|18255|18244|353
1611853500000|2021-01-28 17:05:00|18263|18252|18269|18258|18269|18258|18262|18251|320
1611853800000|2021-01-28 17:10:00|18268|18257|18263|18251|18269|18258|18260|18248|215
1611854100000|2021-01-28 17:15:00|18262|18252|18271|18259|18272|18261|18260|18249|377
1611854400000|2021-01-28 17:20:00|18272|18260|18273|18261|18274|18263|18267|18256|278
1611854700000|2021-01-28 17:25:00|18272|18260|18275|18264|18275|18264|18270|18259|212
1611855000000|2021-01-28 17:30:00|18276|18265|18281|18270|18287|18276|18276|18264|489
1611855300000|2021-01-28 17:35:00|18280|18269|18289|18277|18291|18280|18278|18267|547
1611855600000|2021-01-28 17:40:00|18288|18278|18287|18276|18289|18278|18284|18273|365
1611855900000|2021-01-28 17:45:00|18288|18275|18289|18278|18295|18283|18286|18275|197
1611856200000|2021-01-28 17:50:00|18288|18277|18275|18264|18291|18280|18272|18261|238
1611856500000|2021-01-28 17:55:00|18276|18265|18277|18265|18279|18267|18274|18262|240
1611856800000|2021-01-28 18:00:00|18275|18266|18275|18264|18284|18272|18275|18264|343
1611857100000|2021-01-28 18:05:00|18274|18263|18259|18247|18275|18264|18257|18246|343
1611857400000|2021-01-28 18:10:00|18258|18246|18258|18246|18259|18247|18253|18242|218
1611857700000|2021-01-28 18:15:00|18257|18247|18272|18260|18274|18263|18257|18246|193
1611858000000|2021-01-28 18:20:00|18271|18261|18280|18268|18281|18269|18268|18257|217
1611858300000|2021-01-28 18:25:00|18281|18269|18276|18264|18281|18270|18275|18264|52
1611858600000|2021-01-28 18:30:00|18278|18265|18288|18276|18288|18277|18275|18264|165
1611858900000|2021-01-28 18:35:00|18287|18277|18293|18281|18293|18282|18285|18274|183
1611859200000|2021-01-28 18:40:00|18294|18282|18291|18279|18294|18282|18288|18277|70
1611859500000|2021-01-28 18:45:00|18290|18280|18294|18282|18294|18282|18288|18277|109
1611859800000|2021-01-28 18:50:00|18293|18281|18280|18268|18293|18281|18278|18266|206
1611860100000|2021-01-28 18:55:00|18281|18269|18285|18273|18285|18274|18278|18267|237
1611860400000|2021-01-28 19:00:00|18286|18274|18290|18279|18292|18281|18285|18274|225
1611860700000|2021-01-28 19:05:00|18289|18278|18292|18280|18294|18283|18285|18274|119
1611861000000|2021-01-28 19:10:00|18293|18281|18284|18272|18293|18281|18283|18271|61
1611861300000|2021-01-28 19:15:00|18283|18271|18283|18271|18284|18273|18272|18261|98
1611861600000|2021-01-28 19:20:00|18281|18270|18274|18262|18283|18271|18272|18261|60
1611861900000|2021-01-28 19:25:00|18273|18263|18278|18266|18279|18268|18273|18262|124
1611862200000|2021-01-28 19:30:00|18279|18267|18278|18266|18279|18268|18277|18265|266
1611862500000|2021-01-28 19:35:00|18277|18267|18275|18264|18279|18268|18274|18262|158
1611862800000|2021-01-28 19:40:00|18274|18263|18262|18252|18275|18264|18261|18250|229
1611863100000|2021-01-28 19:45:00|18262.5|18252.5|18266|18256|18266|18256|18259.5|18249.5|133
1611863400000|2021-01-28 19:50:00|18266.5|18256.5|18260.5|18250.5|18271.5|18261.5|18257|18247|170
1611863700000|2021-01-28 19:55:00|18260|18250|18268|18258|18268.5|18258.5|18256.5|18246.5|98
1611864000000|2021-01-28 20:00:00|18267.5|18257.5|18258.5|18248.5|18267.5|18257.5|18257.5|18247.5|131
1611864300000|2021-01-28 20:05:00|18257.5|18247.5|18266.5|18256.5|18266.5|18256.5|18257.5|18247.5|125
1611864600000|2021-01-28 20:10:00|18266|18256|18271.5|18261.5|18274.5|18264.5|18264.5|18254.5|180
1611864900000|2021-01-28 20:15:00|18271|18261|18264|18254|18272|18262|18259.5|18249.5|204
1611865200000|2021-01-28 20:20:00|18264.5|18254.5|18266|18256|18271.5|18261.5|18260.5|18250.5|176
1611865500000|2021-01-28 20:25:00|18266.5|18256.5|18261.5|18251.5|18271.5|18261.5|18261.5|18251.5|96
1611865800000|2021-01-28 20:30:00|18261|18251|18265.5|18255.5|18271.5|18261.5|18260|18250|201
1611866100000|2021-01-28 20:35:00|18265|18255|18264.5|18254.5|18267.5|18257.5|18257.5|18247.5|203
1611866400000|2021-01-28 20:40:00|18264|18254|18259|18249|18266.5|18256.5|18256.5|18246.5|237
1611866700000|2021-01-28 20:45:00|18259.5|18249.5|18265|18255|18267.5|18257.5|18250.5|18240.5|210
1611867000000|2021-01-28 20:50:00|18265.5|18255.5|18256.5|18246.5|18265.5|18255.5|18256.5|18246.5|152
1611867300000|2021-01-28 20:55:00|18257|18247|18242.5|18232.5|18257.5|18247.5|18242.5|18232.5|589
1611867600000|2021-01-28 21:00:00|18243|18233|18248.5|18238.5|18249|18239|18239.5|18229.5|106
1611867900000|2021-01-28 21:05:00|18248|18238|18247|18237|18248|18238|18243.5|18233.5|17
1611868200000|2021-01-28 21:10:00|18246.5|18236.5|18245|18235|18246.5|18236.5|18244|18234|9
1611868500000|2021-01-28 21:15:00|18259.1|18235.1|18256.7|18232.7|18261.3|18237.3|18256.2|18232.2|0
1611868800000|2021-01-28 21:20:00|18256.9|18232.9|18261.5|18237.5|18262.3|18238.3|18254.9|18230.9|0
1611869100000|2021-01-28 21:25:00|18261.2|18237.2|18246.9|18222.9|18262|18238|18236.4|18212.4|0
1611869400000|2021-01-28 21:30:00|18255.3|18231.3|18212|18188|18255.3|18231.3|18201.9|18177.9|0
1611869700000|2021-01-28 21:35:00|18212.9|18188.9|18220.8|18196.8|18224.4|18200.4|18200.8|18176.8|0
1611870000000|2021-01-28 21:40:00|18221.7|18197.7|18229.9|18205.9|18230.8|18206.8|18212.6|18188.6|0
1611870300000|2021-01-28 21:45:00|18229|18205|18217.5|18193.5|18234.7|18210.7|18217.5|18193.5|0
1611870600000|2021-01-28 21:50:00|18218.4|18194.4|18228.4|18204.4|18229.3|18205.3|18210.2|18186.2|0
1611870900000|2021-01-28 21:55:00|18229.3|18205.3|18213.2|18189.2|18233|18209|18212.1|18188.1|0
1611871200000|2021-01-28 22:00:00|18213.4|18189.4|18214.8|18190.8|18215|18191|18210.3|18186.3|0
1611871500000|2021-01-28 22:05:00|18215|18191|18216|18192|18219.1|18195.1|18212.4|18188.4|0
1611871800000|2021-01-28 22:10:00|18218.3|18194.3|18219.6|18195.6|18221.3|18197.3|18217.7|18193.7|0
1611872100000|2021-01-28 22:15:00|18219.5|18195.5|18220|18196|18222.7|18198.7|18218.6|18194.6|0
1611872400000|2021-01-28 22:20:00|18219.8|18195.8|18216.5|18192.5|18221|18197|18213.5|18189.5|0
1611872700000|2021-01-28 22:25:00|18215.9|18191.9|18216.7|18192.7|18217.7|18193.7|18214.6|18190.6|0
1611873000000|2021-01-28 22:30:00|18217.1|18193.1|18219.4|18195.4|18220.2|18196.2|18217.1|18193.1|0
1611873300000|2021-01-28 22:35:00|18218.4|18194.4|18218.8|18194.8|18221.7|18197.7|18217.7|18193.7|0
1611873600000|2021-01-28 22:40:00|18218|18194|18218.8|18194.8|18218.8|18194.8|18216.8|18192.8|0
1611873900000|2021-01-28 22:45:00|18218.1|18194.1|18218.8|18194.8|18218.9|18194.9|18216.3|18192.3|0
1611874200000|2021-01-28 22:50:00|18218.9|18194.9|18214.2|18190.2|18218.9|18194.9|18211.2|18187.2|0
1611874500000|2021-01-28 22:55:00|18214.7|18190.7|18216.8|18192.8|18218|18194|18212.6|18188.6|0
1611874800000|2021-01-28 23:00:00|18218.5|18194.5|18200.6|18176.6|18224|18200|18192.8|18168.8|0
1611875100000|2021-01-28 23:05:00|18199.7|18175.7|18214.5|18190.5|18217.2|18193.2|18194.5|18170.5|0
1611875400000|2021-01-28 23:10:00|18215.4|18191.4|18215.8|18191.8|18226.6|18202.6|18212.7|18188.7|0
1611875700000|2021-01-28 23:15:00|18216.2|18192.2|18219.8|18195.8|18224.3|18200.3|18207.2|18183.2|0
1611876000000|2021-01-28 23:20:00|18219.3|18195.3|18234.1|18210.1|18235.9|18211.9|18218.4|18194.4|0
1611876300000|2021-01-28 23:25:00|18235|18211|18242.4|18218.4|18243.3|18219.3|18231.4|18207.4|0
1611876600000|2021-01-28 23:30:00|18242.8|18218.8|18238.8|18214.8|18243.3|18219.3|18230.6|18206.6|0
1611876900000|2021-01-28 23:35:00|18239.7|18215.7|18240.5|18216.5|18248.2|18224.2|18237.3|18213.3|0
1611877200000|2021-01-28 23:40:00|18241|18217|18241.7|18217.7|18242.2|18218.2|18235.8|18211.8|0
1611877500000|2021-01-28 23:45:00|18241.3|18217.3|18239.5|18215.5|18249.5|18225.5|18239|18215|0
1611877800000|2021-01-28 23:50:00|18239.9|18215.9|18219|18195|18239.9|18215.9|18214.1|18190.1|0
1611878100000|2021-01-28 23:55:00|18218.6|18194.6|18219|18195|18220.9|18196.9|18203.2|18179.2|0
1611878400000|2021-01-29 00:00:00|18219.5|18195.5|18221.3|18197.3|18226.7|18202.7|18212.3|18188.3|0
1611878700000|2021-01-29 00:05:00|18222.2|18198.2|18215.9|18191.9|18225.9|18201.9|18206.8|18182.8|0
1611879000000|2021-01-29 00:10:00|18216.8|18192.8|18223.2|18199.2|18231.3|18207.3|18215.9|18191.9|0
1611879300000|2021-01-29 00:15:00|18223.6|18199.6|18238|18214|18242.1|18218.1|18223.2|18199.2|0
1611879600000|2021-01-29 00:20:00|18237.5|18213.5|18225.3|18201.3|18241|18217|18222.5|18198.5|0
1611879900000|2021-01-29 00:25:00|18225.6|18201.6|18212.4|18188.4|18228.3|18204.3|18210.6|18186.6|0
1611880200000|2021-01-29 00:30:00|18212.2|18188.2|18216.8|18192.8|18223|18199|18207.1|18183.1|0
1611880500000|2021-01-29 00:35:00|18217.3|18193.3|18219.9|18195.9|18220.3|18196.3|18205.9|18181.9|0
1611880800000|2021-01-29 00:40:00|18219.4|18195.4|18204.8|18180.8|18220.3|18196.3|18202.6|18178.6|0
1611881100000|2021-01-29 00:45:00|18205|18181|18212.9|18188.9|18217.1|18193.1|18202.6|18178.6|0
1611881400000|2021-01-29 00:50:00|18212.7|18188.7|18218.1|18194.1|18221.6|18197.6|18211.3|18187.3|0
1611881700000|2021-01-29 00:55:00|18217.2|18193.2|18219.2|18195.2|18222.1|18198.1|18211.1|18187.1|0
1611882000000|2021-01-29 01:00:00|18215|18205|18268.5|18258.5|18280.5|18270.5|18213.5|18203.5|4779
1611882300000|2021-01-29 01:05:00|18269|18259|18255|18245|18270|18260|18249|18239|2361
1611882600000|2021-01-29 01:10:00|18254|18244|18270.5|18260.5|18283|18273|18251.5|18241.5|2072
1611882900000|2021-01-29 01:15:00|18272|18262|18267.5|18257.5|18276|18266|18241|18231|2876
1611883200000|2021-01-29 01:20:00|18267|18257|18307|18297|18312|18302|18266.5|18256.5|3137
1611883500000|2021-01-29 01:25:00|18307.5|18297.5|18293.5|18283.5|18309|18299|18292|18282|1753
1611883800000|2021-01-29 01:30:00|18298.5|18288.5|18317.5|18307.5|18343.5|18333.5|18269.5|18259.5|16576
1611884100000|2021-01-29 01:35:00|18318.5|18308.5|18314.5|18304.5|18357.5|18347.5|18311|18301|7365
1611884400000|2021-01-29 01:40:00|18312|18302|18321.5|18311.5|18332.5|18322.5|18295.5|18285.5|6523
1611884700000|2021-01-29 01:45:00|18322.5|18312.5|18270.5|18260.5|18328.5|18318.5|18268.5|18258.5|5677
1611885000000|2021-01-29 01:50:00|18269.5|18259.5|18256.5|18246.5|18299.5|18289.5|18255.5|18245.5|7231
1611885300000|2021-01-29 01:55:00|18254.5|18244.5|18229.5|18219.5|18276.5|18266.5|18228.5|18218.5|7399
1611885600000|2021-01-29 02:00:00|18230.5|18220.5|18249.5|18239.5|18258.5|18248.5|18222.5|18212.5|8348
1611885900000|2021-01-29 02:05:00|18248.5|18238.5|18224.5|18214.5|18263.5|18253.5|18219.5|18209.5|5970
1611886200000|2021-01-29 02:10:00|18221.5|18211.5|18269.5|18259.5|18271.5|18261.5|18213.5|18203.5|4945
1611886500000|2021-01-29 02:15:00|18270.5|18260.5|18310.5|18300.5|18318.5|18308.5|18268.5|18258.5|5303
1611886800000|2021-01-29 02:20:00|18309.5|18299.5|18320.5|18310.5|18342.5|18332.5|18302.5|18292.5|6089
1611887100000|2021-01-29 02:25:00|18321.5|18311.5|18288.5|18278.5|18326.5|18316.5|18283.5|18273.5|4525
1611887400000|2021-01-29 02:30:00|18286.5|18276.5|18288.5|18278.5|18294.5|18284.5|18251.5|18241.5|4938
1611887700000|2021-01-29 02:35:00|18287.5|18277.5|18254.5|18244.5|18317.5|18307.5|18249.5|18239.5|4093
1611888000000|2021-01-29 02:40:00|18253.5|18243.5|18279.5|18269.5|18311.5|18301.5|18244.5|18234.5|5885
1611888300000|2021-01-29 02:45:00|18280.5|18270.5|18331.5|18321.5|18332.5|18322.5|18272.5|18262.5|4232
1611888600000|2021-01-29 02:50:00|18332.5|18322.5|18327.5|18317.5|18365.5|18355.5|18309.5|18299.5|8237
1611888900000|2021-01-29 02:55:00|18328.5|18318.5|18304.5|18294.5|18336.5|18326.5|18287.5|18277.5|5200
1611889200000|2021-01-29 03:00:00|18306.5|18296.5|18296.5|18286.5|18322.5|18312.5|18282.5|18272.5|5140
1611889500000|2021-01-29 03:05:00|18297.5|18287.5|18325.5|18315.5|18327.5|18317.5|18295.5|18285.5|3197
1611889800000|2021-01-29 03:10:00|18326.5|18316.5|18332.5|18322.5|18344.5|18334.5|18316.5|18306.5|5978
1611890100000|2021-01-29 03:15:00|18331.5|18321.5|18337.5|18327.5|18343.5|18333.5|18307.5|18297.5|3628
1611890400000|2021-01-29 03:20:00|18338.5|18328.5|18332.5|18322.5|18348.5|18338.5|18315.5|18305.5|3717
1611890700000|2021-01-29 03:25:00|18333.5|18323.5|18308.5|18298.5|18333.5|18323.5|18304.5|18294.5|2136
1611891000000|2021-01-29 03:30:00|18307.5|18297.5|18290.5|18280.5|18309.5|18299.5|18289.5|18279.5|737
1611891300000|2021-01-29 03:35:00|18289.5|18279.5|18290.5|18280.5|18301.5|18291.5|18288.5|18278.5|653
1611891600000|2021-01-29 03:40:00|18291.5|18281.5|18294.5|18284.5|18295.5|18285.5|18281.5|18271.5|833
1611891900000|2021-01-29 03:45:00|18293.5|18283.5|18294.5|18284.5|18296.5|18286.5|18288.5|18278.5|374
1611892200000|2021-01-29 03:50:00|18295.5|18285.5|18292.5|18282.5|18301.5|18291.5|18291.5|18281.5|333
1611892500000|2021-01-29 03:55:00|18291.5|18281.5|18287.5|18277.5|18294.5|18284.5|18287.5|18277.5|327
1611892800000|2021-01-29 04:00:00|18286.5|18276.5|18287.5|18277.5|18289.5|18279.5|18284.5|18274.5|244
1611893100000|2021-01-29 04:05:00|18286.5|18276.5|18280.5|18270.5|18291.5|18281.5|18280.5|18270.5|580
1611893400000|2021-01-29 04:10:00|18281.5|18271.5|18275.5|18265.5|18282.5|18272.5|18275.5|18265.5|399
1611893700000|2021-01-29 04:15:00|18276.5|18266.5|18272.5|18262.5|18279.5|18269.5|18272.5|18262.5|438
1611894000000|2021-01-29 04:20:00|18273.5|18263.5|18261.5|18251.5|18274.5|18264.5|18259.5|18249.5|1230
1611894300000|2021-01-29 04:25:00|18262.5|18252.5|18267.5|18257.5|18267.5|18257.5|18258.5|18248.5|284
1611894600000|2021-01-29 04:30:00|18266.5|18256.5|18267.5|18257.5|18268.5|18258.5|18262.5|18252.5|352
1611894900000|2021-01-29 04:35:00|18268.5|18258.5|18263.5|18253.5|18270.5|18260.5|18261.5|18251.5|376
1611895200000|2021-01-29 04:40:00|18265.5|18255.5|18261.5|18251.5|18268.5|18258.5|18261.5|18251.5|360
1611895500000|2021-01-29 04:45:00|18263.5|18253.5|18272.5|18262.5|18274.5|18264.5|18260.5|18250.5|444
1611895800000|2021-01-29 04:50:00|18273.5|18263.5|18269.5|18259.5|18273.5|18263.5|18269.5|18259.5|344
1611896100000|2021-01-29 04:55:00|18268.5|18258.5|18267.5|18257.5|18275.5|18265.5|18265.5|18255.5|544
1611896400000|2021-01-29 05:00:00|18264.5|18254.5|18251.5|18241.5|18276.5|18266.5|18241.5|18231.5|8344
1611896700000|2021-01-29 05:05:00|18252.5|18242.5|18242.5|18232.5|18273.5|18263.5|18236.5|18226.5|4286
1611897000000|2021-01-29 05:10:00|18241.5|18231.5|18225.5|18215.5|18254.5|18244.5|18219.5|18209.5|3631
1611897300000|2021-01-29 05:15:00|18226.5|18216.5|18176.5|18166.5|18231.5|18221.5|18162.5|18152.5|6057
1611897600000|2021-01-29 05:20:00|18177.5|18167.5|18159.5|18149.5|18192.5|18182.5|18152.5|18142.5|4919
1611897900000|2021-01-29 05:25:00|18158.5|18148.5|18142.5|18132.5|18165.5|18155.5|18130.5|18120.5|6703
1611898200000|2021-01-29 05:30:00|18144.5|18134.5|18145.5|18135.5|18168.5|18158.5|18122.5|18112.5|4350
1611898500000|2021-01-29 05:35:00|18144.5|18134.5|18141.5|18131.5|18156.5|18146.5|18132.5|18122.5|4127
1611898800000|2021-01-29 05:40:00|18140.5|18130.5|18128.5|18118.5|18140.5|18130.5|18098.5|18088.5|4482
1611899100000|2021-01-29 05:45:00|18127.5|18117.5|18134.5|18124.5|18157.5|18147.5|18124.5|18114.5|3774
1611899400000|2021-01-29 05:50:00|18133.5|18123.5|18141.5|18131.5|18160.5|18150.5|18119.5|18109.5|3181
1611899700000|2021-01-29 05:55:00|18142.5|18132.5|18163.5|18153.5|18175.5|18165.5|18140.5|18130.5|4894
1611900000000|2021-01-29 06:00:00|18164.5|18154.5|18115.5|18105.5|18166.5|18156.5|18115.5|18105.5|3885
1611900300000|2021-01-29 06:05:00|18113.5|18103.5|18101.5|18091.5|18116.5|18106.5|18079.5|18069.5|4889
1611900600000|2021-01-29 06:10:00|18102.5|18092.5|18076.5|18066.5|18113.5|18103.5|18065.5|18055.5|4441
1611900900000|2021-01-29 06:15:00|18075.5|18065.5|18064.5|18054.5|18100.5|18090.5|18061.5|18051.5|4636
1611901200000|2021-01-29 06:20:00|18063.5|18053.5|18011.5|18001.5|18072.5|18062.5|18003.5|17993.5|7456
1611901500000|2021-01-29 06:25:00|18012.5|18002.5|17948.5|17938.5|18026.5|18016.5|17945.5|17935.5|9506
1611901800000|2021-01-29 06:30:00|17949.5|17939.5|18024.5|18014.5|18025.5|18015.5|17947.5|17937.5|8140
1611902100000|2021-01-29 06:35:00|18025.5|18015.5|18090.5|18080.5|18096.5|18086.5|18025.5|18015.5|7334
1611902400000|2021-01-29 06:40:00|18092.5|18082.5|18133.5|18123.5|18133.5|18123.5|18082.5|18072.5|6298
1611902700000|2021-01-29 06:45:00|18131.5|18121.5|18122.5|18112.5|18136.5|18126.5|18103.5|18093.5|5906
1611903000000|2021-01-29 06:50:00|18123.5|18113.5|18120.5|18110.5|18124.5|18114.5|18101.5|18091.5|6067
1611903300000|2021-01-29 06:55:00|18118.5|18108.5|18113.5|18103.5|18150.5|18140.5|18106.5|18096.5|7830
1611903600000|2021-01-29 07:00:00|18112.5|18102.5|18165.5|18155.5|18168.5|18158.5|18110.5|18100.5|4636
1611903900000|2021-01-29 07:05:00|18163.5|18153.5|18162.5|18152.5|18176.5|18166.5|18154.5|18144.5|2999
1611904200000|2021-01-29 07:10:00|18161.5|18151.5|18166.5|18156.5|18175.5|18165.5|18161.5|18151.5|2280
1611904500000|2021-01-29 07:15:00|18163.5|18153.5|18154.5|18144.5|18165.5|18155.5|18151.5|18141.5|1274
1611904800000|2021-01-29 07:20:00|18156.5|18146.5|18148.5|18138.5|18157.5|18147.5|18140.5|18130.5|988
1611905100000|2021-01-29 07:25:00|18146.5|18136.5|18136.5|18126.5|18147.5|18137.5|18134.5|18124.5|1593
1611905400000|2021-01-29 07:30:00|18135.5|18125.5|18103.5|18093.5|18141.5|18131.5|18103.5|18093.5|1687
1611905700000|2021-01-29 07:35:00|18106.5|18096.5|18115.5|18105.5|18119.5|18109.5|18097.5|18087.5|1968
1611906000000|2021-01-29 07:40:00|18116.5|18106.5|18113.5|18103.5|18123.5|18113.5|18111.5|18101.5|1039
1611906300000|2021-01-29 07:45:00|18114.5|18104.5|18112.5|18102.5|18122.5|18112.5|18110.5|18100.5|1440
1611906600000|2021-01-29 07:50:00|18111.5|18101.5|18108.5|18098.5|18122.5|18112.5|18106.5|18096.5|729
1611906900000|2021-01-29 07:55:00|18107.5|18097.5|18102.5|18092.5|18111.5|18101.5|18096.5|18086.5|905
1611907200000|2021-01-29 08:00:00|18099.5|18090.5|18086.5|18074.5|18102.5|18090.5|18072.5|18061.5|1282
1611907500000|2021-01-29 08:05:00|18085.5|18073.5|18017.5|18006.5|18085.5|18073.5|18017.5|18006.5|1677
1611907800000|2021-01-29 08:10:00|18018.5|18007.5|18021.5|18009.5|18054.5|18041.5|18015.5|18003.5|3677
1611908100000|2021-01-29 08:15:00|18020.5|18008.5|18021.5|18009.5|18037.5|18025.5|18011.5|18000.5|1840
1611908400000|2021-01-29 08:20:00|18023.5|18011.5|18043.5|18031.5|18059.5|18047.5|18022.5|18010.5|2127
1611908700000|2021-01-29 08:25:00|18044.5|18032.5|18094.5|18083.5|18094.5|18083.5|18044.5|18032.5|1019
1611909000000|2021-01-29 08:30:00|18089.1|18065.1|18063|18039|18090|18066|18059.1|18035.1|2
1611909300000|2021-01-29 08:35:00|18063.5|18039.5|18094.5|18070.5|18096.3|18072.3|18050.3|18026.3|175
1611909600000|2021-01-29 08:40:00|18094.1|18070.1|18114.8|18090.8|18126.3|18102.3|18094.1|18070.1|0
1611909900000|2021-01-29 08:45:00|18114.6|18090.6|18104.6|18080.6|18118.1|18094.1|18095.8|18071.8|0
1611910200000|2021-01-29 08:50:00|18105|18081|18108.4|18084.4|18120.3|18096.3|18092.9|18068.9|0
1611910500000|2021-01-29 08:55:00|18108.6|18084.6|18101.4|18077.4|18121.1|18097.1|18099.1|18075.1|0
1611910800000|2021-01-29 09:00:00|18094.5|18083.5|18107.5|18095.5|18112.5|18100.5|18094.5|18083.5|735
1611911100000|2021-01-29 09:05:00|18106.5|18093.5|18131.5|18118.5|18135.5|18123.5|18104.5|18092.5|1198
1611911400000|2021-01-29 09:10:00|18129.5|18117.5|18130.5|18118.5|18139.5|18127.5|18124.5|18112.5|655
1611911700000|2021-01-29 09:15:00|18132.5|18120.5|18113.5|18102.5|18136.5|18124.5|18111.5|18099.5|1021
1611912000000|2021-01-29 09:20:00|18114.5|18103.5|18124.5|18112.5|18124.5|18112.5|18109.5|18098.5|305
1611912300000|2021-01-29 09:25:00|18122.5|18111.5|18119.5|18108.5|18127.5|18115.5|18109.5|18098.5|499
1611912600000|2021-01-29 09:30:00|18120.5|18109.5|18126.5|18115.5|18129.5|18117.5|18114.5|18103.5|235
1611912900000|2021-01-29 09:35:00|18127.5|18116.5|18134.5|18122.5|18143.5|18131.5|18127.5|18116.5|350
1611913200000|2021-01-29 09:40:00|18133.5|18121.5|18119.5|18108.5|18133.5|18121.5|18118.5|18106.5|208
1611913500000|2021-01-29 09:45:00|18122.5|18107.5|18118.5|18106.5|18123.5|18111.5|18105.5|18093.5|663
1611913800000|2021-01-29 09:50:00|18117.5|18107.5|18109.5|18097.5|18121.5|18109.5|18104.5|18093.5|204
1611914100000|2021-01-29 09:55:00|18108.5|18096.5|18107.5|18096.5|18116.5|18104.5|18105.5|18094.5|137
1611914400000|2021-01-29 10:00:00|18108.5|18095.5|18107.5|18096.5|18109.5|18097.5|18098.5|18086.5|224
1611914700000|2021-01-29 10:05:00|18108.5|18095.5|18102.5|18091.5|18108.5|18096.5|18100.5|18088.5|60
1611915000000|2021-01-29 10:10:00|18103.5|18092.5|18106.5|18094.5|18109.5|18098.5|18100.5|18089.5|201
1611915300000|2021-01-29 10:15:00|18108.5|18095.5|18097.5|18086.5|18113.5|18101.5|18092.5|18081.5|155
1611915600000|2021-01-29 10:20:00|18098.5|18087.5|18094.5|18082.5|18099.5|18087.5|18086.5|18075.5|218
1611915900000|2021-01-29 10:25:00|18095.5|18083.5|18088.5|18076.5|18096.5|18085.5|18087.5|18076.5|103
1611916200000|2021-01-29 10:30:00|18087.5|18075.5|18087.5|18075.5|18093.5|18081.5|18083.5|18071.5|192
1611916500000|2021-01-29 10:35:00|18088.5|18076.5|18089.5|18077.5|18098.5|18086.5|18087.5|18076.5|649
1611916800000|2021-01-29 10:40:00|18088.5|18078.5|18093.5|18081.5|18099.5|18088.5|18087.5|18075.5|411
1611917100000|2021-01-29 10:45:00|18092.5|18082.5|18105.5|18093.5|18108.5|18097.5|18091.5|18080.5|95
1611917400000|2021-01-29 10:50:00|18106.5|18094.5|18109.5|18097.5|18110.5|18099.5|18101.5|18090.5|264
1611917700000|2021-01-29 10:55:00|18107.5|18096.5|18112.5|18100.5|18116.5|18105.5|18106.5|18095.5|228
1611918000000|2021-01-29 11:00:00|18111.5|18099.5|18108.5|18097.5|18117.5|18106.5|18105.5|18094.5|378
1611918300000|2021-01-29 11:05:00|18109.5|18098.5|18102.5|18090.5|18115.5|18103.5|18102.5|18090.5|444
1611918600000|2021-01-29 11:10:00|18101.5|18089.5|18116.5|18104.5|18119.5|18107.5|18099.5|18088.5|148
1611918900000|2021-01-29 11:15:00|18115.5|18105.5|18124.5|18113.5|18125.5|18114.5|18115.5|18104.5|137
1611919200000|2021-01-29 11:20:00|18125.5|18114.5|18126.5|18114.5|18126.5|18115.5|18120.5|18109.5|327
1611919500000|2021-01-29 11:25:00|18125.5|18115.5|18143.5|18132.5|18146.5|18134.5|18122.5|18110.5|336
1611919800000|2021-01-29 11:30:00|18142.5|18131.5|18140.5|18128.5|18146.5|18134.5|18135.5|18123.5|355
1611920100000|2021-01-29 11:35:00|18141.5|18129.5|18147.5|18135.5|18151.5|18140.5|18141.5|18129.5|604
1611920400000|2021-01-29 11:40:00|18146.5|18136.5|18148.5|18136.5|18151.5|18139.5|18142.5|18131.5|422
1611920700000|2021-01-29 11:45:00|18149.5|18137.5|18136.5|18124.5|18149.5|18138.5|18130.5|18119.5|350
1611921000000|2021-01-29 11:50:00|18135.5|18125.5|18123.5|18111.5|18136.5|18125.5|18123.5|18111.5|290
1611921300000|2021-01-29 11:55:00|18124.5|18112.5|18129.5|18118.5|18133.5|18121.5|18124.5|18112.5|167
1611921600000|2021-01-29 12:00:00|18130.5|18119.5|18132.5|18121.5|18132.5|18121.5|18126.5|18115.5|168
1611921900000|2021-01-29 12:05:00|18133.5|18120.5|18131.5|18120.5|18134.5|18123.5|18126.5|18114.5|258
1611922200000|2021-01-29 12:10:00|18132.5|18119.5|18123.5|18111.5|18133.5|18122.5|18122.5|18111.5|294
1611922500000|2021-01-29 12:15:00|18124.5|18112.5|18120.5|18109.5|18125.5|18114.5|18117.5|18105.5|354
1611922800000|2021-01-29 12:20:00|18121.5|18108.5|18120.5|18109.5|18123.5|18112.5|18117.5|18106.5|309
1611923100000|2021-01-29 12:25:00|18121.5|18110.5|18124.5|18113.5|18127.5|18116.5|18119.5|18108.5|287
1611923400000|2021-01-29 12:30:00|18125.5|18114.5|18119.5|18108.5|18128.5|18117.5|18117.5|18106.5|488
1611923700000|2021-01-29 12:35:00|18120.5|18107.5|18112.5|18100.5|18120.5|18108.5|18111.5|18099.5|247
1611924000000|2021-01-29 12:40:00|18111.5|18101.5|18113.5|18101.5|18115.5|18103.5|18110.5|18099.5|226
1611924300000|2021-01-29 12:45:00|18114.5|18102.5|18114.5|18102.5|18114.5|18103.5|18110.5|18099.5|174
1611924600000|2021-01-29 12:50:00|18113.5|18103.5|18108.5|18096.5|18114.5|18103.5|18105.5|18094.5|234
1611924900000|2021-01-29 12:55:00|18107.5|18095.5|18107.5|18095.5|18113.5|18102.5|18106.5|18094.5|230
1611925200000|2021-01-29 13:00:00|18106.5|18094.5|18097.5|18085.5|18115.5|18104.5|18054.5|18043.5|2462
1611925500000|2021-01-29 13:05:00|18098.5|18086.5|18084.5|18072.5|18103.5|18091.5|18082.5|18071.5|712
1611925800000|2021-01-29 13:10:00|18083.5|18071.5|18082.5|18071.5|18087.5|18075.5|18078.5|18067.5|930
1611926100000|2021-01-29 13:15:00|18083.5|18072.5|18091.5|18079.5|18095.5|18083.5|18082.5|18071.5|1086
1611926400000|2021-01-29 13:20:00|18090.5|18080.5|18086.5|18074.5|18092.5|18081.5|18081.5|18070.5|563
1611926700000|2021-01-29 13:25:00|18085.5|18075.5|18094.5|18082.5|18094.5|18083.5|18084.5|18073.5|738
1611927000000|2021-01-29 13:30:00|18095.5|18083.5|18099.5|18087.5|18103.5|18092.5|18092.5|18081.5|476
1611927300000|2021-01-29 13:35:00|18100.5|18088.5|18100.5|18088.5|18108.5|18097.5|18097.5|18086.5|712
1611927600000|2021-01-29 13:40:00|18101.5|18089.5|18100.5|18089.5|18104.5|18092.5|18097.5|18086.5|1097
1611927900000|2021-01-29 13:45:00|18101.5|18088.5|18107.5|18096.5|18107.5|18096.5|18096.5|18085.5|845
1611928200000|2021-01-29 13:50:00|18108.5|18097.5|18113.5|18102.5|18116.5|18105.5|18099.5|18088.5|731
1611928500000|2021-01-29 13:55:00|18114.5|18103.5|18111.5|18099.5|18122.5|18110.5|18109.5|18098.5|349
1611928800000|2021-01-29 14:00:00|18110.5|18100.5|18124.5|18112.5|18128.5|18117.5|18110.5|18100.5|366
1611929100000|2021-01-29 14:05:00|18123.5|18111.5|18129.5|18118.5|18133.5|18122.5|18123.5|18111.5|884
1611929400000|2021-01-29 14:10:00|18128.5|18117.5|18138.5|18126.5|18139.5|18127.5|18126.5|18115.5|172
1611929700000|2021-01-29 14:15:00|18139.5|18127.5|18141.5|18130.5|18144.5|18132.5|18134.5|18122.5|428
1611930000000|2021-01-29 14:20:00|18142.5|18131.5|18154.5|18143.5|18155.5|18144.5|18140.5|18129.5|706
1611930300000|2021-01-29 14:25:00|18155.5|18142.5|18143.5|18132.5|18156.5|18145.5|18140.5|18129.5|586
1611930600000|2021-01-29 14:30:00|18144.5|18131.5|18136.5|18124.5|18145.5|18134.5|18117.5|18105.5|972
1611930900000|2021-01-29 14:35:00|18135.5|18123.5|18133.5|18121.5|18136.5|18125.5|18119.5|18108.5|601
1611931200000|2021-01-29 14:40:00|18132.5|18120.5|18126.5|18114.5|18132.5|18120.5|18118.5|18106.5|926
1611931500000|2021-01-29 14:45:00|18124.5|18113.5|18138.5|18126.5|18149.5|18138.5|18123.5|18112.5|735
1611931800000|2021-01-29 14:50:00|18137.5|18127.5|18144.5|18132.5|18150.5|18138.5|18129.5|18118.5|464
1611932100000|2021-01-29 14:55:00|18143.5|18133.5|18154.5|18143.5|18163.5|18152.5|18143.5|18132.5|585
1611932400000|2021-01-29 15:00:00|18156.5|18144.5|18162.5|18150.5|18162.5|18151.5|18147.5|18136.5|581
1611932700000|2021-01-29 15:05:00|18161.5|18149.5|18161.5|18149.5|18161.5|18150.5|18145.5|18133.5|458
1611933000000|2021-01-29 15:10:00|18162.5|18150.5|18155.5|18144.5|18168.5|18156.5|18150.5|18139.5|666
1611933300000|2021-01-29 15:15:00|18156.5|18145.5|18158.5|18146.5|18160.5|18149.5|18149.5|18137.5|261
1611933600000|2021-01-29 15:20:00|18157.5|18145.5|18167.5|18155.5|18167.5|18155.5|18155.5|18144.5|312
1611933900000|2021-01-29 15:25:00|18166.5|18156.5|18166.5|18155.5|18172.5|18161.5|18159.5|18148.5|480
1611934200000|2021-01-29 15:30:00|18167.5|18154.5|18163.5|18151.5|18172.5|18161.5|18157.5|18146.5|443
1611934500000|2021-01-29 15:35:00|18164.5|18152.5|18154.5|18143.5|18165.5|18154.5|18151.5|18139.5|359
1611934800000|2021-01-29 15:40:00|18155.5|18142.5|18141.5|18130.5|18156.5|18145.5|18141.5|18130.5|345
1611935100000|2021-01-29 15:45:00|18142.5|18131.5|18140.5|18128.5|18145.5|18134.5|18132.5|18121.5|434
1611935400000|2021-01-29 15:50:00|18139.5|18127.5|18141.5|18129.5|18148.5|18137.5|18136.5|18125.5|128
1611935700000|2021-01-29 15:55:00|18142.5|18130.5|18151.5|18140.5|18153.5|18142.5|18141.5|18129.5|75
1611936000000|2021-01-29 16:00:00|18152.5|18139.5|18140.5|18129.5|18156.5|18145.5|18136.5|18125.5|228
1611936300000|2021-01-29 16:05:00|18141.5|18130.5|18143.5|18132.5|18146.5|18135.5|18133.5|18122.5|218
1611936600000|2021-01-29 16:10:00|18142.5|18131.5|18128.5|18116.5|18143.5|18131.5|18125.5|18114.5|140
1611936900000|2021-01-29 16:15:00|18127.5|18114.5|18132.5|18120.5|18133.5|18121.5|18120.5|18109.5|250
1611937200000|2021-01-29 16:20:00|18131.5|18121.5|18128.5|18116.5|18132.5|18121.5|18121.5|18109.5|481
1611937500000|2021-01-29 16:25:00|18127.5|18115.5|18111.5|18099.5|18134.5|18123.5|18110.5|18099.5|357
1611937800000|2021-01-29 16:30:00|18110.5|18098.5|18099.5|18087.5|18118.5|18106.5|18097.5|18086.5|576
1611938100000|2021-01-29 16:35:00|18100.5|18088.5|18111.5|18100.5|18111.5|18100.5|18096.5|18085.5|360
1611938400000|2021-01-29 16:40:00|18110.5|18099.5|18109.5|18097.5|18119.5|18107.5|18106.5|18094.5|392
1611938700000|2021-01-29 16:45:00|18108.5|18098.5|18116.5|18105.5|18118.5|18106.5|18105.5|18094.5|106
1611939000000|2021-01-29 16:50:00|18117.5|18104.5|18111.5|18099.5|18117.5|18105.5|18106.5|18095.5|292
1611939300000|2021-01-29 16:55:00|18110.5|18100.5|18117.5|18105.5|18117.5|18106.5|18109.5|18097.5|181
1611939600000|2021-01-29 17:00:00|18116.5|18104.5|18124.5|18112.5|18125.5|18113.5|18115.5|18103.5|274
1611939900000|2021-01-29 17:05:00|18125.5|18113.5|18117.5|18105.5|18125.5|18113.5|18114.5|18102.5|108
1611940200000|2021-01-29 17:10:00|18118.5|18106.5|18109.5|18097.5|18124.5|18113.5|18108.5|18096.5|146
1611940500000|2021-01-29 17:15:00|18108.5|18098.5|18091.5|18079.5|18108.5|18098.5|18090.5|18079.5|370
1611940800000|2021-01-29 17:20:00|18090.5|18080.5|18083.5|18071.5|18091.5|18080.5|18081.5|18069.5|369
1611941100000|2021-01-29 17:25:00|18082.5|18070.5|18083.5|18072.5|18090.5|18078.5|18080.5|18069.5|174
1611941400000|2021-01-29 17:30:00|18082.5|18071.5|18072.5|18061.5|18085.5|18074.5|18071.5|18060.5|328
1611941700000|2021-01-29 17:35:00|18073.5|18062.5|18062.5|18051.5|18076.5|18064.5|18058.5|18047.5|407
1611942000000|2021-01-29 17:40:00|18064.5|18053.5|18066.5|18054.5|18079.5|18067.5|18063.5|18052.5|380
1611942300000|2021-01-29 17:45:00|18065.5|18055.5|18047.5|18036.5|18068.5|18056.5|18046.5|18035.5|515
1611942600000|2021-01-29 17:50:00|18048.5|18037.5|18072.5|18060.5|18078.5|18067.5|18047.5|18036.5|374
1611942900000|2021-01-29 17:55:00|18071.5|18061.5|18052.5|18041.5|18074.5|18062.5|18051.5|18040.5|208
1611943200000|2021-01-29 18:00:00|18050.5|18039.5|18064.5|18052.5|18072.5|18060.5|18048.5|18037.5|309
1611943500000|2021-01-29 18:05:00|18063.5|18051.5|18062.5|18050.5|18068.5|18056.5|18053.5|18041.5|236
1611943800000|2021-01-29 18:10:00|18061.5|18049.5|18057.5|18045.5|18066.5|18055.5|18055.5|18044.5|126
1611944100000|2021-01-29 18:15:00|18056.5|18044.5|18042.5|18031.5|18056.5|18045.5|18038.5|18027.5|439
1611944400000|2021-01-29 18:20:00|18043.5|18032.5|18057.5|18045.5|18062.5|18050.5|18041.5|18030.5|158
1611944700000|2021-01-29 18:25:00|18056.5|18044.5|18085.5|18073.5|18085.5|18074.5|18055.5|18043.5|317
1611945000000|2021-01-29 18:30:00|18084.5|18072.5|18078.5|18067.5|18086.5|18075.5|18074.5|18063.5|179
1611945300000|2021-01-29 18:35:00|18079.5|18068.5|18084.5|18072.5|18085.5|18074.5|18075.5|18064.5|589
1611945600000|2021-01-29 18:40:00|18083.5|18071.5|18082.5|18070.5|18087.5|18076.5|18074.5|18063.5|150
1611945900000|2021-01-29 18:45:00|18081.5|18069.5|18073.5|18062.5|18090.5|18078.5|18070.5|18059.5|261
1611946200000|2021-01-29 18:50:00|18072.5|18061.5|18072.5|18061.5|18079.5|18067.5|18068.5|18056.5|153
1611946500000|2021-01-29 18:55:00|18074.5|18060.5|18073.5|18061.5|18076.5|18064.5|18069.5|18058.5|221
1611946800000|2021-01-29 19:00:00|18072.5|18060.5|18092.5|18080.5|18098.5|18086.5|18070.5|18059.5|273
1611947100000|2021-01-29 19:05:00|18093.5|18081.5|18101.5|18090.5|18102.5|18090.5|18090.5|18079.5|237
1611947400000|2021-01-29 19:10:00|18102.5|18089.5|18097.5|18085.5|18102.5|18090.5|18092.5|18080.5|121
1611947700000|2021-01-29 19:15:00|18096.5|18084.5|18094.5|18082.5|18098.5|18087.5|18091.5|18080.5|106
1611948000000|2021-01-29 19:20:00|18093.5|18083.5|18095.5|18083.5|18096.5|18085.5|18088.5|18076.5|73
1611948300000|2021-01-29 19:25:00|18094.5|18084.5|18087.5|18075.5|18095.5|18084.5|18085.5|18073.5|70
1611948600000|2021-01-29 19:30:00|18086.5|18074.5|18073.5|18061.5|18086.5|18074.5|18073.5|18061.5|151
1611948900000|2021-01-29 19:35:00|18074.5|18062.5|18076.5|18064.5|18083.5|18072.5|18073.5|18062.5|231
1611949200000|2021-01-29 19:40:00|18075.5|18063.5|18076.5|18066.5|18085.5|18074.5|18070.5|18058.5|142
1611949500000|2021-01-29 19:45:00|18077|18067|18072.5|18062.5|18081|18071|18071|18061|134
1611949800000|2021-01-29 19:50:00|18072|18062|18068.5|18058.5|18075|18065|18066|18056|254
1611950100000|2021-01-29 19:55:00|18068|18058|18067.5|18057.5|18075.5|18065.5|18063|18053|147
1611950400000|2021-01-29 20:00:00|18068|18058|18088.5|18078.5|18092|18082|18067|18057|430
1611950700000|2021-01-29 20:05:00|18088|18078|18082|18072|18089.5|18079.5|18082|18072|352
1611951000000|2021-01-29 20:10:00|18082.5|18072.5|18099|18089|18100|18090|18082|18072|198
1611951300000|2021-01-29 20:15:00|18098.5|18088.5|18104|18094|18104|18094|18097|18087|415
1611951600000|2021-01-29 20:20:00|18103.5|18093.5|18093|18083|18107|18097|18092|18082|237
1611951900000|2021-01-29 20:25:00|18092.5|18082.5|18084.5|18074.5|18096|18086|18084.5|18074.5|108
1611952200000|2021-01-29 20:30:00|18084|18074|18085|18075|18092|18082|18081.5|18071.5|224
1611952500000|2021-01-29 20:35:00|18083.5|18073.5|18066.5|18056.5|18086|18076|18066|18056|210
1611952800000|2021-01-29 20:40:00|18068.5|18058.5|18057|18047|18068.5|18058.5|18055|18045|317
1611953100000|2021-01-29 20:45:00|18056.5|18046.5|18052.5|18042.5|18058.5|18048.5|18043|18033|431
1611953400000|2021-01-29 20:50:00|18052|18042|18061.5|18051.5|18067|18057|18050.5|18040.5|275
1611953700000|2021-01-29 20:55:00|18062|18052|18039|18029|18071|18061|18038.5|18028.5|378
1611954000000|2021-01-29 21:00:00|18039.5|18029.5|18046|18036|18047|18037|18036|18026|162
1611954300000|2021-01-29 21:05:00|18045|18035|18030.5|18020.5|18045|18035|18030.5|18020.5|142
1611954600000|2021-01-29 21:10:00|18031|18021|18033|18023|18033|18023|18029.5|18019.5|24
1611954900000|2021-01-29 21:15:00|18037.2|18013.2|18032.4|18008.4|18039.2|18015.2|18032.4|18008.4|0
1611955200000|2021-01-29 21:20:00|18032.3|18008.3|18037.5|18013.5|18038.7|18014.7|18032.3|18008.3|0
1611955500000|2021-01-29 21:25:00|18036.8|18012.8|18036|18012|18037.5|18013.5|18033.4|18009.4|0
1611955800000|2021-01-29 21:30:00|18039.4|18015.4|18042.1|18018.1|18047.6|18023.6|18030.2|18006.2|0
1611956100000|2021-01-29 21:35:00|18043.1|18019.1|18030.2|18006.2|18044.9|18020.9|18025.7|18001.7|0
1611956400000|2021-01-29 21:40:00|18032.1|18008.1|18030.2|18006.2|18033.9|18009.9|18021.1|17997.1|0
1611956700000|2021-01-29 21:45:00|18031.2|18007.2|18029.3|18005.3|18034.8|18010.8|18027.5|18003.5|0
1611957000000|2021-01-29 21:50:00|18030.2|18006.2|18026.6|18002.6|18031.2|18007.2|18020.2|17996.2|0
1611957300000|2021-01-29 21:55:00|18027.5|18003.5|18022.2|17998.2|18030.2|18006.2|18018.4|17994.4|0
1612134000000|2021-01-31 23:00:00|17991.8|17967.8|17931.4|17907.4|18001.8|17977.8|17903|17879|0
1612134300000|2021-01-31 23:05:00|17932.3|17908.3|17935.7|17911.7|17968|17944|17932.3|17908.3|0
1612134600000|2021-01-31 23:10:00|17936.1|17912.1|17940.4|17916.4|17956.2|17932.2|17903.3|17879.3|0
1612134900000|2021-01-31 23:15:00|17941.3|17917.3|17912.6|17888.6|17945|17921|17902.4|17878.4|0
1612135200000|2021-01-31 23:20:00|17913.1|17889.1|17935.3|17911.3|17954.9|17930.9|17901.3|17877.3|0
1612135500000|2021-01-31 23:25:00|17935.7|17911.7|17943.5|17919.5|17952.2|17928.2|17923.4|17899.4|0
1612135800000|2021-01-31 23:30:00|17944.4|17920.4|17969.6|17945.6|17977.7|17953.7|17944.4|17920.4|0
1612136100000|2021-01-31 23:35:00|17970.1|17946.1|17984.4|17960.4|17986.2|17962.2|17965|17941|0
1612136400000|2021-01-31 23:40:00|17984|17960|17980.2|17956.2|17993.1|17969.1|17969.7|17945.7|0
1612136700000|2021-01-31 23:45:00|17982.5|17958.5|17978|17954|17992.3|17968.3|17978|17954|0
1612137000000|2021-01-31 23:50:00|17978.9|17954.9|17976.2|17952.2|17979.5|17955.5|17965.6|17941.6|0
1612137300000|2021-01-31 23:55:00|17977.1|17953.1|17985.4|17961.4|17987.2|17963.2|17969.2|17945.2|0
1612137600000|2021-02-01 00:00:00|17984.5|17960.5|17995.5|17971.5|17995.5|17971.5|17984|17960|0
1612137900000|2021-02-01 00:05:00|17995|17971|17990.1|17966.1|17995.6|17971.6|17982.6|17958.6|0
1612138200000|2021-02-01 00:10:00|17989.7|17965.7|18003.7|17979.7|18014.5|17990.5|17988.3|17964.3|0
1612138500000|2021-02-01 00:15:00|18004.2|17980.2|18027.6|18003.6|18027.6|18003.6|18002.8|17978.8|0
1612138800000|2021-02-01 00:20:00|18028|18004|18038.8|18014.8|18041.7|18017.7|18022.7|17998.7|0
1612139100000|2021-02-01 00:25:00|18037.5|18013.5|18042.4|18018.4|18047.8|18023.8|18033.9|18009.9|0
1612139400000|2021-02-01 00:30:00|18042.9|18018.9|18026.1|18002.1|18043.3|18019.3|18024.7|18000.7|0
1612139700000|2021-02-01 00:35:00|18026.5|18002.5|18006.9|17982.9|18027.9|18003.9|17996.7|17972.7|0
1612140000000|2021-02-01 00:40:00|18007.4|17983.4|18025.1|18001.1|18030.3|18006.3|18004.6|17980.6|0
1612140300000|2021-02-01 00:45:00|18025.8|18001.8|18045.1|18021.1|18053.3|18029.3|18025.8|18001.8|0
1612140600000|2021-02-01 00:50:00|18045.3|18021.3|18051.7|18027.7|18061|18037|18045.1|18021.1|0
1612140900000|2021-02-01 00:55:00|18052.4|18028.4|18060.1|18036.1|18060.6|18036.6|18044.7|18020.7|0
1612141200000|2021-02-01 01:00:00|18059.9|18035.9|18110|18100|18110.5|18100.5|18059.9|18035.9|2819
1612141500000|2021-02-01 01:05:00|18109|18099|18098.5|18088.5|18114|18104|18092|18082|1023
1612141800000|2021-02-01 01:10:00|18097.5|18087.5|18106.5|18096.5|18108.5|18098.5|18085|18075|930
1612142100000|2021-02-01 01:15:00|18107|18097|18153.5|18143.5|18156|18146|18102.5|18092.5|1780
1612142400000|2021-02-01 01:20:00|18153|18143|18177|18167|18197|18187|18141.5|18131.5|2576
1612142700000|2021-02-01 01:25:00|18176|18166|18171.5|18161.5|18188|18178|18152|18142|3003
1612143000000|2021-02-01 01:30:00|18175.5|18165.5|18166.5|18156.5|18239.5|18229.5|18152|18142|16134
1612143300000|2021-02-01 01:35:00|18167|18157|18299.5|18289.5|18307.5|18297.5|18164|18154|12049
1612143600000|2021-02-01 01:40:00|18300|18290|18270|18260|18313.5|18303.5|18256.5|18246.5|9602
1612143900000|2021-02-01 01:45:00|18270.5|18260.5|18258.5|18248.5|18271.5|18261.5|18227.5|18217.5|7764
1612144200000|2021-02-01 01:50:00|18259.5|18249.5|18249.5|18239.5|18284.5|18274.5|18246.5|18236.5|5170
1612144500000|2021-02-01 01:55:00|18248.5|18238.5|18225.5|18215.5|18255.5|18245.5|18212.5|18202.5|5329
1612144800000|2021-02-01 02:00:00|18224.5|18214.5|18282.5|18272.5|18295.5|18285.5|18220.5|18210.5|6720
1612145100000|2021-02-01 02:05:00|18281.5|18271.5|18245.5|18235.5|18283.5|18273.5|18233.5|18223.5|3949
1612145400000|2021-02-01 02:10:00|18244.5|18234.5|18262.5|18252.5|18264.5|18254.5|18223.5|18213.5|3006
1612145700000|2021-02-01 02:15:00|18263.5|18253.5|18254.5|18244.5|18263.5|18253.5|18216.5|18206.5|3330
1612146000000|2021-02-01 02:20:00|18253.5|18243.5|18245.5|18235.5|18287.5|18277.5|18238.5|18228.5|2766
1612146300000|2021-02-01 02:25:00|18246.5|18236.5|18223.5|18213.5|18248.5|18238.5|18212.5|18202.5|2954
1612146600000|2021-02-01 02:30:00|18222.5|18212.5|18187.5|18177.5|18243.5|18233.5|18186.5|18176.5|4226
1612146900000|2021-02-01 02:35:00|18186.5|18176.5|18187.5|18177.5|18190.5|18180.5|18156.5|18146.5|4469
1612147200000|2021-02-01 02:40:00|18185.5|18175.5|18194.5|18184.5|18208.5|18198.5|18167.5|18157.5|3754
1612147500000|2021-02-01 02:45:00|18193.5|18183.5|18174.5|18164.5|18204.5|18194.5|18160.5|18150.5|1958
1612147800000|2021-02-01 02:50:00|18173.5|18163.5|18181.5|18171.5|18203.5|18193.5|18164.5|18154.5|3293
1612148100000|2021-02-01 02:55:00|18180.5|18170.5|18196.5|18186.5|18200.5|18190.5|18152.5|18142.5|5214
1612148400000|2021-02-01 03:00:00|18194.5|18184.5|18205.5|18195.5|18205.5|18195.5|18187.5|18177.5|2820
1612148700000|2021-02-01 03:05:00|18204.5|18194.5|18212.5|18202.5|18224.5|18214.5|18188.5|18178.5|3114
1612149000000|2021-02-01 03:10:00|18210.5|18200.5|18219.5|18209.5|18225.5|18215.5|18179.5|18169.5|2357
1612149300000|2021-02-01 03:15:00|18220.5|18210.5|18211.5|18201.5|18223.5|18213.5|18190.5|18180.5|2172
1612149600000|2021-02-01 03:20:00|18213.5|18203.5|18227.5|18217.5|18234.5|18224.5|18209.5|18199.5|3487
1612149900000|2021-02-01 03:25:00|18228.5|18218.5|18216.5|18206.5|18230.5|18220.5|18208.5|18198.5|1530
1612150200000|2021-02-01 03:30:00|18214.5|18204.5|18224.5|18214.5|18228.5|18218.5|18205.5|18195.5|539
1612150500000|2021-02-01 03:35:00|18223.5|18213.5|18220.5|18210.5|18229.5|18219.5|18219.5|18209.5|448
1612150800000|2021-02-01 03:40:00|18221.5|18211.5|18232.5|18222.5|18233.5|18223.5|18221.5|18211.5|1088
1612151100000|2021-02-01 03:45:00|18231.5|18221.5|18223.5|18213.5|18241.5|18231.5|18221.5|18211.5|1133
1612151400000|2021-02-01 03:50:00|18224.5|18214.5|18226.5|18216.5|18231.5|18221.5|18223.5|18213.5|478
1612151700000|2021-02-01 03:55:00|18227.5|18217.5|18226.5|18216.5|18230.5|18220.5|18218.5|18208.5|924
1612152000000|2021-02-01 04:00:00|18227.5|18217.5|18224.5|18214.5|18229.5|18219.5|18223.5|18213.5|129
1612152300000|2021-02-01 04:05:00|18223.5|18213.5|18224.5|18214.5|18225.5|18215.5|18220.5|18210.5|142
1612152600000|2021-02-01 04:10:00|18223.5|18213.5|18222.5|18212.5|18225.5|18215.5|18221.5|18211.5|100
1612152900000|2021-02-01 04:15:00|18223.5|18213.5|18224.5|18214.5|18227.5|18217.5|18223.5|18213.5|174
1612153200000|2021-02-01 04:20:00|18223.5|18213.5|18228.5|18218.5|18228.5|18218.5|18220.5|18210.5|148
1612153500000|2021-02-01 04:25:00|18229.5|18219.5|18228|18218|18232.5|18222.5|18226|18216|290
1612153800000|2021-02-01 04:30:00|18227|18217|18224|18214|18227|18217|18224|18214|36
1612154100000|2021-02-01 04:35:00|18226|18216|18225|18215|18226|18216|18223|18213|51
1612154400000|2021-02-01 04:40:00|18224|18214|18221|18211|18232|18222|18221|18211|544
1612154700000|2021-02-01 04:45:00|18223|18213|18229|18219|18231|18221|18222|18212|167
1612155000000|2021-02-01 04:50:00|18228|18218|18228|18218|18232|18222|18228|18218|349
1612155300000|2021-02-01 04:55:00|18229|18219|18235|18225|18239|18229|18227|18217|275
1612155600000|2021-02-01 05:00:00|18234|18224|18269|18259|18294|18284|18233|18223|5749
1612155900000|2021-02-01 05:05:00|18271|18261|18266|18256|18279|18269|18239|18229|3034
1612156200000|2021-02-01 05:10:00|18265|18255|18301|18291|18303|18293|18263|18253|2577
1612156500000|2021-02-01 05:15:00|18300|18290|18302|18292|18316|18306|18289|18279|2240
1612156800000|2021-02-01 05:20:00|18303|18293|18318|18308|18339|18329|18301|18291|3350
1612157100000|2021-02-01 05:25:00|18320|18310|18286|18276|18323|18313|18281|18271|3114
1612157400000|2021-02-01 05:30:00|18288|18278|18346|18336|18349|18339|18270|18260|3011
1612157700000|2021-02-01 05:35:00|18347|18337|18307|18297|18349|18339|18304|18294|2682
1612158000000|2021-02-01 05:40:00|18305|18295|18310|18300|18323|18313|18302|18292|2945
1612158300000|2021-02-01 05:45:00|18309|18299|18314|18304|18336|18326|18309|18299|2168
1612158600000|2021-02-01 05:50:00|18316|18306|18299|18289|18337|18327|18278|18268|3335
1612158900000|2021-02-01 05:55:00|18298|18288|18319|18309|18319|18309|18298|18288|1201
1612159200000|2021-02-01 06:00:00|18320|18310|18322|18312|18359|18349|18303|18293|4362
1612159500000|2021-02-01 06:05:00|18324|18314|18281|18271|18330|18320|18279|18269|3349
1612159800000|2021-02-01 06:10:00|18280|18270|18343|18333|18345|18335|18270|18260|3140
1612160100000|2021-02-01 06:15:00|18344|18334|18327|18317|18345|18335|18318|18308|2662
1612160400000|2021-02-01 06:20:00|18330|18320|18352|18342|18353|18343|18326|18316|2886
1612160700000|2021-02-01 06:25:00|18351|18341|18343|18333|18357|18347|18333|18323|3372
1612161000000|2021-02-01 06:30:00|18344|18334|18330|18320|18354|18344|18327|18317|2613
1612161300000|2021-02-01 06:35:00|18331|18321|18330|18320|18335|18325|18312|18302|2088
1612161600000|2021-02-01 06:40:00|18329|18319|18327|18317|18343|18333|18313|18303|3002
1612161900000|2021-02-01 06:45:00|18325|18315|18323|18313|18329|18319|18313|18303|2870
1612162200000|2021-02-01 06:50:00|18322|18312|18317|18307|18326|18316|18311|18301|3340
1612162500000|2021-02-01 06:55:00|18315|18305|18328|18318|18329|18319|18309|18299|4624
1612162800000|2021-02-01 07:00:00|18325|18315|18312|18302|18325|18315|18306|18296|1444
1612163100000|2021-02-01 07:05:00|18311|18301|18291|18281|18311|18301|18289|18279|1221
1612163400000|2021-02-01 07:10:00|18290|18280|18288|18278|18301|18291|18278|18268|1007
1612163700000|2021-02-01 07:15:00|18289|18279|18291|18281|18306|18296|18288|18278|985
1612164000000|2021-02-01 07:20:00|18292|18282|18308|18298|18308|18298|18287|18277|1075
1612164300000|2021-02-01 07:25:00|18309|18299|18310|18300|18316|18306|18308|18298|726
1612164600000|2021-02-01 07:30:00|18311|18301|18317|18307|18323|18313|18311|18301|707
1612164900000|2021-02-01 07:35:00|18316|18306|18304|18294|18318|18308|18304|18294|466
1612165200000|2021-02-01 07:40:00|18303|18293|18304|18294|18308|18298|18301|18291|406
1612165500000|2021-02-01 07:45:00|18302|18292|18298|18288|18305|18295|18292|18282|1059
1612165800000|2021-02-01 07:50:00|18299|18289|18315|18305|18315|18305|18296|18286|585
1612166100000|2021-02-01 07:55:00|18313|18303|18309|18299|18317|18307|18305|18295|842
1612166400000|2021-02-01 08:00:00|18311|18298|18312|18300|18315|18303|18290|18279|841
1612166700000|2021-02-01 08:05:00|18311|18301|18300|18289|18319|18307|18300|18288|888
1612167000000|2021-02-01 08:10:00|18301|18288|18314|18302|18318|18306|18300|18288|622
1612167300000|2021-02-01 08:15:00|18313|18301|18319|18308|18320|18308|18312|18300|524
1612167600000|2021-02-01 08:20:00|18318|18306|18299|18287|18320|18309|18297|18284|705
1612167900000|2021-02-01 08:25:00|18300|18285|18311|18298|18315|18304|18297|18285|894
1612168200000|2021-02-01 08:30:00|18315.9|18291.9|18309.7|18285.7|18347.1|18323.1|18305.2|18281.2|0
1612168500000|2021-02-01 08:35:00|18307.1|18283.1|18310.8|18286.8|18311.8|18287.8|18278.1|18254.1|159
1612168800000|2021-02-01 08:40:00|18311.2|18287.2|18322.5|18298.5|18326.9|18302.9|18303|18279|0
1612169100000|2021-02-01 08:45:00|18322|18298|18325.8|18301.8|18334.8|18310.8|18321.1|18297.1|0
1612169400000|2021-02-01 08:50:00|18326.7|18302.7|18346.1|18322.1|18352.8|18328.8|18326.7|18302.7|0
1612169700000|2021-02-01 08:55:00|18346.6|18322.6|18342|18318|18350.6|18326.6|18330.4|18306.4|0
1612170000000|2021-02-01 09:00:00|18307|18295|18313|18301|18322|18309|18307|18295|686
1612170300000|2021-02-01 09:05:00|18311|18300|18317|18304|18317|18305|18305|18293|266
1612170600000|2021-02-01 09:10:00|18318|18305|18319|18306|18324|18312|18317|18305|96
1612170900000|2021-02-01 09:15:00|18320|18307|18321|18310|18329|18317|18317|18306|484
1612171200000|2021-02-01 09:20:00|18322|18311|18322|18309|18331|18320|18317|18306|591
1612171500000|2021-02-01 09:25:00|18323|18310|18316|18304|18324|18312|18316|18304|198
1612171800000|2021-02-01 09:30:00|18318|18305|18315|18303|18321|18309|18315|18303|277
1612172100000|2021-02-01 09:35:00|18314|18302|18307|18296|18317|18305|18303|18292|310
1612172400000|2021-02-01 09:40:00|18308|18295|18295|18283|18308|18296|18292|18280|437
1612172700000|2021-02-01 09:45:00|18294|18284|18287|18276|18297|18286|18282|18270|267
1612173000000|2021-02-01 09:50:00|18288|18275|18288|18277|18294|18283|18284|18272|90
1612173300000|2021-02-01 09:55:00|18289|18276|18291|18280|18293|18282|18288|18276|116
1612173600000|2021-02-01 10:00:00|18292|18281|18294|18282|18294|18283|18289|18278|91
1612173900000|2021-02-01 10:05:00|18293|18281|18295|18283|18295|18283|18288|18277|49
1612174200000|2021-02-01 10:10:00|18296|18284|18296|18285|18300|18289|18295|18283|33
1612174500000|2021-02-01 10:15:00|18297|18284|18294|18282|18297|18285|18292|18281|32
1612174800000|2021-02-01 10:20:00|18295|18283|18288|18276|18296|18285|18288|18276|35
1612175100000|2021-02-01 10:25:00|18287|18275|18295|18283|18297|18286|18287|18275|46
1612175400000|2021-02-01 10:30:00|18294|18282|18284|18272|18294|18282|18282|18270|152
1612175700000|2021-02-01 10:35:00|18285|18273|18283|18272|18287|18276|18282|18271|143
1612176000000|2021-02-01 10:40:00|18284|18273|18280|18269|18294|18282|18279|18267|151
1612176300000|2021-02-01 10:45:00|18281|18270|18285|18273|18286|18275|18277|18266|116
1612176600000|2021-02-01 10:50:00|18284|18274|18286|18274|18288|18276|18282|18271|54
1612176900000|2021-02-01 10:55:00|18285|18273|18282|18270|18286|18274|18279|18268|99
1612177200000|2021-02-01 11:00:00|18281|18271|18283|18272|18285|18274|18280|18268|114
1612177500000|2021-02-01 11:05:00|18284|18273|18294|18282|18295|18284|18284|18273|64
1612177800000|2021-02-01 11:10:00|18293|18281|18298|18287|18298|18287|18292|18281|79
1612178100000|2021-02-01 11:15:00|18296|18286|18297|18285|18304|18292|18295|18284|143
1612178400000|2021-02-01 11:20:00|18298|18286|18307|18295|18313|18301|18298|18286|189
1612178700000|2021-02-01 11:25:00|18308|18296|18315|18303|18316|18305|18305|18293|216
1612179000000|2021-02-01 11:30:00|18316|18304|18305|18293|18317|18305|18304|18293|178
1612179300000|2021-02-01 11:35:00|18304|18292|18298|18286|18304|18292|18297|18286|78
1612179600000|2021-02-01 11:40:00|18297|18285|18298|18286|18303|18292|18295|18284|38
1612179900000|2021-02-01 11:45:00|18299|18287|18299|18288|18300|18289|18296|18285|43
1612180200000|2021-02-01 11:50:00|18300|18287|18301|18290|18308|18297|18300|18287|30
1612180500000|2021-02-01 11:55:00|18300|18289|18300|18288|18302|18290|18298|18287|35
1612180800000|2021-02-01 12:00:00|18299|18287|18300|18289|18302|18291|18297|18286|76
1612181100000|2021-02-01 12:05:00|18301|18290|18302|18290|18305|18294|18300|18289|32
1612181400000|2021-02-01 12:10:00|18303|18291|18301|18289|18305|18294|18299|18288|40
1612181700000|2021-02-01 12:15:00|18302|18290|18301|18289|18307|18295|18300|18289|44
1612182000000|2021-02-01 12:20:00|18302|18290|18302|18290|18304|18292|18301|18290|12
1612182300000|2021-02-01 12:25:00|18301|18291|18299|18288|18304|18293|18298|18287|73
1612182600000|2021-02-01 12:30:00|18300|18289|18298|18287|18303|18292|18295|18283|147
1612182900000|2021-02-01 12:35:00|18297|18286|18302|18290|18304|18292|18295|18283|42
1612183200000|2021-02-01 12:40:00|18303|18291|18306|18295|18309|18298|18302|18291|68
1612183500000|2021-02-01 12:45:00|18307|18296|18302|18290|18307|18296|18300|18289|58
1612183800000|2021-02-01 12:50:00|18303|18291|18301|18289|18303|18292|18299|18288|69
1612184100000|2021-02-01 12:55:00|18302|18290|18293|18281|18303|18292|18292|18281|48
1612184400000|2021-02-01 13:00:00|18294|18282|18292|18280|18295|18284|18288|18277|87
1612184700000|2021-02-01 13:05:00|18293|18281|18298|18287|18300|18288|18293|18281|117
1612185000000|2021-02-01 13:10:00|18297|18286|18293|18282|18300|18288|18293|18282|97
1612185300000|2021-02-01 13:15:00|18294|18283|18294|18283|18295|18284|18291|18280|105
1612185600000|2021-02-01 13:20:00|18295|18284|18292|18280|18298|18287|18290|18279|112
1612185900000|2021-02-01 13:25:00|18291|18281|18286|18275|18292|18281|18284|18273|99
1612186200000|2021-02-01 13:30:00|18287|18276|18290|18278|18290|18279|18283|18272|85
1612186500000|2021-02-01 13:35:00|18291|18279|18299|18288|18300|18289|18290|18278|59
1612186800000|2021-02-01 13:40:00|18298|18287|18298|18287|18301|18289|18297|18285|64
1612187100000|2021-02-01 13:45:00|18299|18288|18293|18282|18300|18289|18293|18281|47
1612187400000|2021-02-01 13:50:00|18294|18281|18289|18277|18299|18288|18287|18276|169
1612187700000|2021-02-01 13:55:00|18288|18278|18293|18281|18296|18285|18288|18278|87
1612188000000|2021-02-01 14:00:00|18294|18282|18290|18278|18296|18285|18289|18278|85
1612188300000|2021-02-01 14:05:00|18289|18277|18287|18276|18291|18280|18286|18275|36
1612188600000|2021-02-01 14:10:00|18288|18277|18291|18279|18294|18282|18288|18276|46
1612188900000|2021-02-01 14:15:00|18292|18280|18297|18286|18297|18286|18291|18280|48
1612189200000|2021-02-01 14:20:00|18298|18285|18297|18286|18299|18288|18293|18282|119
1612189500000|2021-02-01 14:25:00|18296|18285|18303|18292|18305|18294|18295|18284|106
1612189800000|2021-02-01 14:30:00|18304|18291|18291|18280|18308|18297|18285|18274|531
1612190100000|2021-02-01 14:35:00|18292|18279|18301|18289|18310|18299|18287|18276|385
1612190400000|2021-02-01 14:40:00|18300|18290|18288|18276|18305|18293|18285|18274|261
1612190700000|2021-02-01 14:45:00|18289|18277|18281|18269|18292|18281|18275|18264|345
1612191000000|2021-02-01 14:50:00|18280|18267|18275|18264|18287|18276|18273|18261|346
1612191300000|2021-02-01 14:55:00|18276|18267|18285|18273|18288|18276|18276|18265|207
1612191600000|2021-02-01 15:00:00|18284|18271|18296|18284|18297|18285|18278|18267|337
1612191900000|2021-02-01 15:05:00|18295|18286|18281|18270|18300|18289|18280|18269|240
1612192200000|2021-02-01 15:10:00|18282|18271|18296|18285|18304|18292|18281|18270|346
1612192500000|2021-02-01 15:15:00|18297|18284|18307|18295|18309|18297|18296|18284|370
1612192800000|2021-02-01 15:20:00|18308|18296|18312|18301|18313|18301|18304|18292|170
1612193100000|2021-02-01 15:25:00|18313|18300|18304|18292|18314|18303|18304|18292|287
1612193400000|2021-02-01 15:30:00|18303|18293|18312|18300|18313|18302|18303|18293|162
1612193700000|2021-02-01 15:35:00|18311|18301|18302|18291|18314|18303|18302|18290|132
1612194000000|2021-02-01 15:40:00|18303|18290|18306|18294|18313|18301|18296|18284|229
1612194300000|2021-02-01 15:45:00|18305|18293|18301|18290|18308|18297|18298|18287|310
1612194600000|2021-02-01 15:50:00|18302|18289|18279|18268|18302|18291|18277|18266|435
1612194900000|2021-02-01 15:55:00|18278|18267|18284|18272|18285|18273|18275|18264|329
1612195200000|2021-02-01 16:00:00|18283|18271|18283|18272|18287|18276|18276|18264|206
1612195500000|2021-02-01 16:05:00|18284|18273|18289|18277|18293|18282|18283|18272|136
1612195800000|2021-02-01 16:10:00|18288|18278|18284|18272|18292|18281|18282|18271|236
1612196100000|2021-02-01 16:15:00|18283|18273|18293|18281|18294|18283|18281|18270|220
1612196400000|2021-02-01 16:20:00|18294|18282|18301|18290|18303|18292|18292|18281|197
1612196700000|2021-02-01 16:25:00|18302|18289|18305|18294|18306|18295|18300|18289|166
1612197000000|2021-02-01 16:30:00|18306|18295|18300|18289|18308|18296|18298|18287|142
1612197300000|2021-02-01 16:35:00|18301|18288|18302|18291|18304|18293|18297|18286|158
1612197600000|2021-02-01 16:40:00|18303|18292|18310|18299|18312|18301|18303|18292|172
1612197900000|2021-02-01 16:45:00|18311|18300|18314|18302|18316|18304|18310|18298|222
1612198200000|2021-02-01 16:50:00|18313|18301|18305|18293|18314|18302|18303|18292|136
1612198500000|2021-02-01 16:55:00|18304|18292|18301|18289|18306|18295|18299|18287|99
1612198800000|2021-02-01 17:00:00|18302|18290|18304|18293|18307|18296|18301|18290|113
1612199100000|2021-02-01 17:05:00|18305|18294|18303|18291|18306|18295|18302|18291|61
1612199400000|2021-02-01 17:10:00|18302|18292|18310|18299|18310|18299|18302|18291|64
1612199700000|2021-02-01 17:15:00|18311|18300|18304|18292|18313|18301|18303|18292|179
1612200000000|2021-02-01 17:20:00|18305|18293|18305|18293|18306|18295|18302|18291|164
1612200300000|2021-02-01 17:25:00|18304|18294|18310|18299|18310|18299|18304|18292|273
1612200600000|2021-02-01 17:30:00|18311|18300|18310|18299|18312|18301|18308|18297|213
1612200900000|2021-02-01 17:35:00|18311|18300|18309|18297|18312|18301|18307|18296|109
1612201200000|2021-02-01 17:40:00|18310|18298|18310|18298|18313|18302|18309|18297|81
1612201500000|2021-02-01 17:45:00|18312|18299|18312|18301|18313|18302|18308|18296|237
1612201800000|2021-02-01 17:50:00|18311|18300|18317|18306|18317|18306|18311|18300|122
1612202100000|2021-02-01 17:55:00|18318|18307|18323|18312|18323|18312|18317|18306|131
1612202400000|2021-02-01 18:00:00|18322|18311|18317|18305|18323|18312|18316|18305|74
1612202700000|2021-02-01 18:05:00|18316|18304|18319|18308|18319|18308|18312|18301|192
1612203000000|2021-02-01 18:10:00|18320|18309|18323|18311|18324|18313|18316|18305|235
1612203300000|2021-02-01 18:15:00|18322|18310|18325|18313|18325|18313|18320|18309|87
1612203600000|2021-02-01 18:20:00|18324|18314|18327|18316|18327|18316|18323|18312|115
1612203900000|2021-02-01 18:25:00|18326|18315|18324|18312|18327|18316|18323|18312|62
1612204200000|2021-02-01 18:30:00|18325|18313|18327|18315|18327|18316|18324|18313|36
1612204500000|2021-02-01 18:35:00|18326|18314|18318|18307|18327|18315|18317|18306|55
1612204800000|2021-02-01 18:40:00|18319|18306|18317|18306|18319|18308|18315|18304|28
1612205100000|2021-02-01 18:45:00|18318|18309|18315|18304|18320|18309|18315|18304|42
1612205400000|2021-02-01 18:50:00|18316|18305|18320|18308|18321|18309|18315|18304|15
1612205700000|2021-02-01 18:55:00|18321|18309|18324|18313|18327|18316|18318|18306|90
1612206000000|2021-02-01 19:00:00|18325|18312|18321|18310|18325|18314|18321|18310|56
1612206300000|2021-02-01 19:05:00|18320|18309|18322|18310|18322|18311|18316|18305|38
1612206600000|2021-02-01 19:10:00|18323|18311|18326|18314|18326|18314|18321|18309|117
1612206900000|2021-02-01 19:15:00|18327|18315|18325|18314|18328|18317|18324|18313|59
1612207200000|2021-02-01 19:20:00|18326|18313|18322|18310|18326|18313|18320|18309|41
1612207500000|2021-02-01 19:25:00|18323|18311|18324|18313|18324|18313|18321|18310|43
1612207800000|2021-02-01 19:30:00|18325|18314|18325|18314|18327|18315|18324|18312|92
1612208100000|2021-02-01 19:35:00|18326|18313|18324|18313|18326|18315|18323|18312|54
1612208400000|2021-02-01 19:40:00|18326|18314|18323|18313|18328|18317|18322.5|18312|169
1612208700000|2021-02-01 19:45:00|18323.5|18313.5|18325|18315|18326|18316|18321.5|18311.5|151
1612209000000|2021-02-01 19:50:00|18324.5|18314.5|18330|18320|18330|18320|18324.5|18314.5|147
1612209300000|2021-02-01 19:55:00|18330.5|18320.5|18330.5|18320.5|18331|18321|18324|18314|79
1612209600000|2021-02-01 20:00:00|18331|18321|18335.5|18325.5|18336.5|18326.5|18328.5|18318.5|175
1612209900000|2021-02-01 20:05:00|18335|18325|18341.5|18331.5|18341.5|18331.5|18331.5|18321.5|205
1612210200000|2021-02-01 20:10:00|18341|18331|18340.5|18330.5|18341.5|18331.5|18337.5|18327.5|221
1612210500000|2021-02-01 20:15:00|18340|18330|18339.5|18329.5|18340.5|18330.5|18335.5|18325.5|111
1612210800000|2021-02-01 20:20:00|18339|18329|18340|18330|18341.5|18331.5|18337|18327|159
1612211100000|2021-02-01 20:25:00|18340.5|18330.5|18346|18336|18347|18337|18340|18330|291
1612211400000|2021-02-01 20:30:00|18345.5|18335.5|18343.5|18333.5|18346.5|18336.5|18341|18331|145
1612211700000|2021-02-01 20:35:00|18344|18334|18343.5|18333.5|18344.5|18334.5|18342.5|18332.5|89
1612212000000|2021-02-01 20:40:00|18343|18333|18341.5|18331.5|18345.5|18335.5|18340.5|18330.5|116
1612212300000|2021-02-01 20:45:00|18341|18331|18344.5|18334.5|18344.5|18334.5|18338.5|18328.5|130
1612212600000|2021-02-01 20:50:00|18343|18333|18353|18343|18353.5|18343.5|18342.5|18332.5|285
1612212900000|2021-02-01 20:55:00|18352.5|18342.5|18353.5|18343.5|18356.5|18346.5|18347.5|18337.5|427
1612213200000|2021-02-01 21:00:00|18355|18345|18343|18333|18355|18345|18342.5|18332.5|92
1612213500000|2021-02-01 21:05:00|18342.5|18332.5|18346.5|18336.5|18347.5|18337.5|18342|18332|158
1612213800000|2021-02-01 21:10:00|18347|18337|18351.5|18341.5|18352.5|18342.5|18346.5|18336.5|204
1612214100000|2021-02-01 21:15:00|18355.8|18331.8|18356.3|18332.3|18359.6|18335.6|18355.6|18331.6|0
1612214400000|2021-02-01 21:20:00|18356.4|18332.4|18358.3|18334.3|18358.3|18334.3|18356.4|18332.4|0
1612214700000|2021-02-01 21:25:00|18359.4|18335.4|18362.2|18338.2|18362.8|18338.8|18359.3|18335.3|0
1612215000000|2021-02-01 21:30:00|18357.3|18333.3|18362.2|18338.2|18363.1|18339.1|18351.8|18327.8|0
1612215300000|2021-02-01 21:35:00|18361.3|18337.3|18372.7|18348.7|18376.6|18352.6|18361.3|18337.3|0
1612215600000|2021-02-01 21:40:00|18373.6|18349.6|18368.6|18344.6|18374.1|18350.1|18366.8|18342.8|0
1612215900000|2021-02-01 21:45:00|18369.5|18345.5|18374.8|18350.8|18376.8|18352.8|18369.4|18345.4|0
1612216200000|2021-02-01 21:50:00|18373.9|18349.9|18373.9|18349.9|18374.8|18350.8|18370.2|18346.2|0
1612216500000|2021-02-01 21:55:00|18373|18349|18381.1|18357.1|18384.9|18360.9|18373|18349|0
1612216800000|2021-02-01 22:00:00|18381.3|18357.3|18378.6|18354.6|18381.3|18357.3|18378.5|18354.5|0
1612217100000|2021-02-01 22:05:00|18378.5|18354.5|18376.5|18352.5|18378.5|18354.5|18376.5|18352.5|0
1612217400000|2021-02-01 22:10:00|18377.2|18353.2|18377.2|18353.2|18378.3|18354.3|18376.8|18352.8|0
1612217700000|2021-02-01 22:15:00|18377.7|18353.7|18379.4|18355.4|18379.6|18355.6|18377.7|18353.7|0
1612218000000|2021-02-01 22:20:00|18379.5|18355.5|18380.2|18356.2|18380.2|18356.2|18379.4|18355.4|0
1612218300000|2021-02-01 22:25:00|18380.4|18356.4|18380.7|18356.7|18381.3|18357.3|18380|18356|0
1612218600000|2021-02-01 22:30:00|18380.6|18356.6|18379.2|18355.2|18381.7|18357.7|18379.2|18355.2|0
1612218900000|2021-02-01 22:35:00|18379.7|18355.7|18381.4|18357.4|18381.7|18357.7|18379.7|18355.7|0
1612219200000|2021-02-01 22:40:00|18381.5|18357.5|18381.7|18357.7|18383.4|18359.4|18381.4|18357.4|0
1612219500000|2021-02-01 22:45:00|18382.5|18358.5|18381.8|18357.8|18382.5|18358.5|18381.7|18357.7|0
1612219800000|2021-02-01 22:50:00|18381.7|18357.7|18382.3|18358.3|18382.3|18358.3|18381.7|18357.7|0
1612220100000|2021-02-01 22:55:00|18382.6|18358.6|18383|18359|18385.2|18361.2|18381.9|18357.9|0
1612220400000|2021-02-01 23:00:00|18382|18358|18390|18366|18396.5|18372.5|18382|18358|0
1612220700000|2021-02-01 23:05:00|18390.5|18366.5|18399.7|18375.7|18401.7|18377.7|18389.1|18365.1|0
1612221000000|2021-02-01 23:10:00|18400.1|18376.1|18398.7|18374.7|18400.6|18376.6|18395.9|18371.9|0
1612221300000|2021-02-01 23:15:00|18398.2|18374.2|18400.5|18376.5|18400.9|18376.9|18393.6|18369.6|0
1612221600000|2021-02-01 23:20:00|18400|18376|18410|18386|18410.9|18386.9|18400|18376|0
1612221900000|2021-02-01 23:25:00|18411.8|18387.8|18408.6|18384.6|18414.2|18390.2|18406.9|18382.9|0
1612222200000|2021-02-01 23:30:00|18408.1|18384.1|18412.8|18388.8|18414.1|18390.1|18408.1|18384.1|0
1612222500000|2021-02-01 23:35:00|18413.2|18389.2|18408.3|18384.3|18413.2|18389.2|18403.6|18379.6|0
1612222800000|2021-02-01 23:40:00|18409.2|18385.2|18414.9|18390.9|18422|18398|18407.8|18383.8|0
1612223100000|2021-02-01 23:45:00|18414|18390|18418.4|18394.4|18419.8|18395.8|18414|18390|0
1612223400000|2021-02-01 23:50:00|18419.3|18395.3|18411.6|18387.6|18421.2|18397.2|18409.9|18385.9|0
1612223700000|2021-02-01 23:55:00|18412|18388|18407.4|18383.4|18412.5|18388.5|18402.8|18378.8|0
1612224000000|2021-02-02 00:00:00|18406.5|18382.5|18398.2|18374.2|18407.4|18383.4|18396.8|18372.8|0
1612224300000|2021-02-02 00:05:00|18397.8|18373.8|18391.5|18367.5|18399|18375|18390.6|18366.6|0
1612224600000|2021-02-02 00:10:00|18390.6|18366.6|18373.7|18349.7|18391.5|18367.5|18369.4|18345.4|0
1612224900000|2021-02-02 00:15:00|18374.6|18350.6|18380.5|18356.5|18380.5|18356.5|18364.4|18340.4|0
1612225200000|2021-02-02 00:20:00|18380.7|18356.7|18373.8|18349.8|18384|18360|18369.7|18345.7|0
1612225500000|2021-02-02 00:25:00|18374.3|18350.3|18369.1|18345.1|18379.4|18355.4|18369.1|18345.1|0
1612225800000|2021-02-02 00:30:00|18368.7|18344.7|18376.5|18352.5|18380|18356|18363.8|18339.8|0
1612226100000|2021-02-02 00:35:00|18376.3|18352.3|18374.3|18350.3|18380.9|18356.9|18372.5|18348.5|0
1612226400000|2021-02-02 00:40:00|18375.6|18351.6|18390.1|18366.1|18392|18368|18371.1|18347.1|0
1612226700000|2021-02-02 00:45:00|18390.6|18366.6|18384.7|18360.7|18390.6|18366.6|18383|18359|0
1612227000000|2021-02-02 00:50:00|18386|18362|18386.2|18362.2|18390.1|18366.1|18382.7|18358.7|0
1612227300000|2021-02-02 00:55:00|18386|18362|18388.3|18364.3|18389.3|18365.3|18373.6|18349.6|0
1612227600000|2021-02-02 01:00:00|18388.5|18364.5|18369.9|18359.9|18389.8|18374.4|18357.4|18347.4|2049
1612227900000|2021-02-02 01:05:00|18369.4|18359.4|18387.4|18377.4|18389.9|18379.9|18363.9|18353.9|1226
1612228200000|2021-02-02 01:10:00|18386.4|18376.4|18419.9|18409.9|18420.4|18410.4|18386.4|18376.4|2307
1612228500000|2021-02-02 01:15:00|18420.4|18410.4|18415.9|18405.9|18430.9|18420.9|18409.4|18399.4|3321
1612228800000|2021-02-02 01:20:00|18416.4|18406.4|18410.9|18400.9|18418.9|18408.9|18409.4|18399.4|2522
1612229100000|2021-02-02 01:25:00|18411.4|18401.4|18386.9|18376.9|18414.9|18404.9|18371.4|18361.4|3569
1612229400000|2021-02-02 01:30:00|18386.4|18376.4|18418.9|18408.9|18433.9|18423.9|18370.4|18360.4|11871
1612229700000|2021-02-02 01:35:00|18419.4|18409.4|18370.9|18360.9|18428.4|18418.4|18369.9|18359.9|7303
1612230000000|2021-02-02 01:40:00|18372.9|18362.9|18348.9|18338.9|18380.4|18370.4|18337.9|18327.9|6595
1612230300000|2021-02-02 01:45:00|18347.9|18337.9|18351.9|18341.9|18354.9|18344.9|18319.9|18309.9|7187
1612230600000|2021-02-02 01:50:00|18349.9|18339.9|18365.9|18355.9|18378.9|18368.9|18339.9|18329.9|4270
1612230900000|2021-02-02 01:55:00|18364.9|18354.9|18380.9|18370.9|18387.9|18377.9|18348.9|18338.9|4881
1612231200000|2021-02-02 02:00:00|18381.9|18371.9|18398.9|18388.9|18410.9|18400.9|18372.9|18362.9|5514
1612231500000|2021-02-02 02:05:00|18400.9|18390.9|18412.9|18402.9|18417.9|18407.9|18389.9|18379.9|2781
1612231800000|2021-02-02 02:10:00|18411.9|18401.9|18433.9|18423.9|18436.9|18426.9|18411.9|18401.9|3471
1612232100000|2021-02-02 02:15:00|18434.9|18424.9|18426.9|18416.9|18461.9|18451.9|18416.9|18406.9|5782
1612232400000|2021-02-02 02:20:00|18427.9|18417.9|18453.9|18443.9|18453.9|18443.9|18414.9|18404.9|2741
1612232700000|2021-02-02 02:25:00|18452.9|18442.9|18454.9|18444.9|18456.9|18446.9|18434.9|18424.9|2465
1612233000000|2021-02-02 02:30:00|18457.9|18447.9|18482.9|18472.9|18496.9|18486.9|18441.9|18431.9|8674
1612233300000|2021-02-02 02:35:00|18481.9|18471.9|18510.9|18500.9|18520.9|18510.9|18468.9|18458.9|3883
1612233600000|2021-02-02 02:40:00|18505.9|18495.9|18476.9|18466.9|18510.9|18500.9|18469.9|18459.9|4793
1612233900000|2021-02-02 02:45:00|18478.9|18468.9|18479.9|18469.9|18496.9|18486.9|18460.9|18450.9|2676
1612234200000|2021-02-02 02:50:00|18483.9|18473.9|18486.9|18476.9|18498.9|18488.9|18475.9|18465.9|4406
1612234500000|2021-02-02 02:55:00|18487.9|18477.9|18469.9|18459.9|18494.9|18484.9|18455.9|18445.9|3578
1612234800000|2021-02-02 03:00:00|18470.9|18460.9|18434.9|18424.9|18483.9|18473.9|18427.9|18417.9|4005
1612235100000|2021-02-02 03:05:00|18432.9|18422.9|18441.9|18431.9|18460.9|18450.9|18432.9|18422.9|3192
1612235400000|2021-02-02 03:10:00|18442.9|18432.9|18472.9|18462.9|18472.9|18462.9|18433.9|18423.9|3975
1612235700000|2021-02-02 03:15:00|18471.9|18461.9|18468.9|18458.9|18479.9|18469.9|18453.9|18443.9|3014
1612236000000|2021-02-02 03:20:00|18469.9|18459.9|18473.9|18463.9|18478.9|18468.9|18459.9|18449.9|2721
1612236300000|2021-02-02 03:25:00|18474.9|18464.9|18461.9|18451.9|18477.9|18467.9|18457.9|18447.9|2245
1612236600000|2021-02-02 03:30:00|18463.9|18453.9|18466.9|18456.9|18470.9|18460.9|18459.9|18449.9|434
1612236900000|2021-02-02 03:35:00|18465.9|18455.9|18467.9|18457.9|18470.9|18460.9|18461.9|18451.9|418
1612237200000|2021-02-02 03:40:00|18465.9|18455.9|18468.9|18458.9|18468.9|18458.9|18460.9|18450.9|408
1612237500000|2021-02-02 03:45:00|18467.9|18457.9|18469.9|18459.9|18473.9|18463.9|18465.9|18455.9|442
1612237800000|2021-02-02 03:50:00|18468.9|18458.9|18462.9|18452.9|18470.9|18460.9|18461.9|18451.9|331
1612238100000|2021-02-02 03:55:00|18460.9|18450.9|18468.9|18458.9|18468.9|18458.9|18459.9|18449.9|299
1612238400000|2021-02-02 04:00:00|18466.9|18456.9|18466.9|18456.9|18468.9|18458.9|18464.9|18454.9|108
1612238700000|2021-02-02 04:05:00|18467.9|18457.9|18469.9|18459.9|18471.9|18461.9|18465.9|18455.9|176
1612239000000|2021-02-02 04:10:00|18470.9|18460.9|18471.9|18461.9|18474.9|18464.9|18468.9|18458.9|144
1612239300000|2021-02-02 04:15:00|18470.9|18460.9|18470.9|18460.9|18470.9|18460.9|18466.9|18456.9|86
1612239600000|2021-02-02 04:20:00|18471.9|18461.9|18466.9|18456.9|18471.9|18461.9|18466.9|18456.9|51
1612239900000|2021-02-02 04:25:00|18465.9|18455.9|18468.9|18458.9|18468.9|18458.9|18465.9|18455.9|49
1612240200000|2021-02-02 04:30:00|18469.9|18459.9|18464.9|18454.9|18471.9|18461.9|18461.9|18451.9|108
1612240500000|2021-02-02 04:35:00|18463.9|18453.9|18460.9|18450.9|18464.9|18454.9|18460.9|18450.9|45
1612240800000|2021-02-02 04:40:00|18459.9|18449.9|18456.9|18446.9|18460.9|18450.9|18456.9|18446.9|81
1612241100000|2021-02-02 04:45:00|18457.9|18447.9|18454.9|18444.9|18459.9|18449.9|18454.9|18444.9|204
1612241400000|2021-02-02 04:50:00|18456.9|18446.9|18466.9|18456.9|18466.9|18456.9|18456.9|18446.9|181
1612241700000|2021-02-02 04:55:00|18464.9|18454.9|18461.9|18451.9|18467.9|18457.9|18458.9|18448.9|92
1612242000000|2021-02-02 05:00:00|18462.9|18452.9|18462.9|18452.9|18462.9|18452.9|18439.9|18429.9|3222
1612242300000|2021-02-02 05:05:00|18463.9|18453.9|18488.9|18478.9|18489.9|18479.9|18458.9|18448.9|4088
1612242600000|2021-02-02 05:10:00|18487.9|18477.9|18512.9|18502.9|18515.9|18505.9|18474.9|18464.9|3671
1612242900000|2021-02-02 05:15:00|18513.9|18503.9|18493.9|18483.9|18514.9|18504.9|18478.9|18468.9|3923
1612243200000|2021-02-02 05:20:00|18494.9|18484.9|18508.9|18498.9|18515.9|18505.9|18486.9|18476.9|3520
1612243500000|2021-02-02 05:25:00|18507.9|18497.9|18487.9|18477.9|18507.9|18497.9|18482.9|18472.9|2799
1612243800000|2021-02-02 05:30:00|18488.9|18478.9|18488.9|18478.9|18504.9|18494.9|18484.9|18474.9|2404
1612244100000|2021-02-02 05:35:00|18487.9|18477.9|18462.9|18452.9|18495.9|18485.9|18455.9|18445.9|2562
1612244400000|2021-02-02 05:40:00|18460.9|18450.9|18477.9|18467.9|18484.9|18474.9|18457.9|18447.9|3009
1612244700000|2021-02-02 05:45:00|18478.9|18468.9|18478.9|18468.9|18496.9|18486.9|18469.9|18459.9|3147
1612245000000|2021-02-02 05:50:00|18480.9|18470.9|18465.9|18455.9|18482.9|18472.9|18456.9|18446.9|2635
1612245300000|2021-02-02 05:55:00|18464.9|18454.9|18471.9|18461.9|18482.9|18472.9|18460.9|18450.9|2202
1612245600000|2021-02-02 06:00:00|18472.9|18462.9|18467.9|18457.9|18484.9|18474.9|18456.9|18446.9|2624
1612245900000|2021-02-02 06:05:00|18468.9|18458.9|18478.9|18468.9|18480.9|18470.9|18459.9|18449.9|1715
1612246200000|2021-02-02 06:10:00|18479.9|18469.9|18510.9|18500.9|18511.9|18501.9|18473.9|18463.9|3761
1612246500000|2021-02-02 06:15:00|18511.9|18501.9|18502.9|18492.9|18517.9|18507.9|18490.9|18480.9|2917
1612246800000|2021-02-02 06:20:00|18503.9|18493.9|18506.9|18496.9|18518.9|18508.9|18492.9|18482.9|2964
1612247100000|2021-02-02 06:25:00|18505.9|18495.9|18489.9|18479.9|18508.9|18498.9|18482.9|18472.9|3302
1612247400000|2021-02-02 06:30:00|18488.9|18478.9|18491.9|18481.9|18502.9|18492.9|18472.9|18462.9|4460
1612247700000|2021-02-02 06:35:00|18490.9|18480.9|18519.9|18509.9|18529.9|18519.9|18489.9|18479.9|4765
1612248000000|2021-02-02 06:40:00|18518.9|18508.9|18522.9|18512.9|18522.9|18512.9|18499.9|18489.9|5975
1612248300000|2021-02-02 06:45:00|18521.9|18511.9|18529.9|18519.9|18540.9|18530.9|18514.9|18504.9|5530
1612248600000|2021-02-02 06:50:00|18528.9|18518.9|18536.9|18526.9|18539.9|18529.9|18519.9|18509.9|4822
1612248900000|2021-02-02 06:55:00|18535.9|18525.9|18536.9|18526.9|18547.9|18537.9|18529.9|18519.9|6788
1612249200000|2021-02-02 07:00:00|18535.9|18525.9|18537.9|18527.9|18539.9|18529.9|18528.9|18518.9|1806
1612249500000|2021-02-02 07:05:00|18536.9|18526.9|18543.9|18533.9|18544.9|18534.9|18535.9|18525.9|844
1612249800000|2021-02-02 07:10:00|18544.9|18534.9|18534.9|18524.9|18546.9|18536.9|18533.9|18523.9|967
1612250100000|2021-02-02 07:15:00|18535.9|18525.9|18529.9|18519.9|18536.9|18526.9|18528.9|18518.9|608
1612250400000|2021-02-02 07:20:00|18528.9|18518.9|18524.9|18514.9|18529.9|18519.9|18518.9|18508.9|1363
1612250700000|2021-02-02 07:25:00|18523.9|18513.9|18519.9|18509.9|18527.9|18517.9|18513.9|18503.9|662
1612251000000|2021-02-02 07:30:00|18517.9|18507.9|18521.9|18511.9|18525.9|18515.9|18515.9|18505.9|1796
1612251300000|2021-02-02 07:35:00|18522.9|18512.9|18522.9|18512.9|18530.9|18520.9|18519.9|18509.9|440
1612251600000|2021-02-02 07:40:00|18524.9|18514.9|18521.9|18511.9|18527.9|18517.9|18518.9|18508.9|612
1612251900000|2021-02-02 07:45:00|18517.9|18507.9|18521.9|18511.9|18523.9|18513.9|18512.9|18502.9|540
1612252200000|2021-02-02 07:50:00|18522.9|18512.9|18516.9|18506.9|18523.9|18513.9|18514.9|18504.9|468
1612252500000|2021-02-02 07:55:00|18515.9|18505.9|18524.9|18514.9|18524.9|18514.9|18514.9|18504.9|589
1612252800000|2021-02-02 08:00:00|18525.9|18513.9|18524.9|18512.9|18525.9|18513.9|18512.9|18500.9|1059
1612253100000|2021-02-02 08:05:00|18523.9|18511.9|18522.9|18510.9|18528.9|18517.9|18520.9|18508.9|1025
1612253400000|2021-02-02 08:10:00|18524.9|18512.9|18526.9|18515.9|18528.9|18517.9|18521.9|18509.9|436
1612253700000|2021-02-02 08:15:00|18525.9|18514.9|18534.9|18522.9|18534.9|18523.9|18525.9|18514.9|1525
1612254000000|2021-02-02 08:20:00|18535.9|18523.9|18529.9|18517.9|18535.9|18523.9|18527.9|18515.9|625
1612254300000|2021-02-02 08:25:00|18528.9|18516.9|18526.9|18514.9|18531.9|18519.9|18521.9|18509.9|829
1612254600000|2021-02-02 08:30:00|18534.5|18510.5|18545.5|18521.5|18549|18525|18534.5|18510.5|0
1612254900000|2021-02-02 08:35:00|18545.2|18521.2|18526.9|18502.9|18548|18524|18525.5|18501.5|199
1612255200000|2021-02-02 08:40:00|18526.4|18502.4|18520.3|18496.3|18530.8|18506.8|18517.2|18493.2|0
1612255500000|2021-02-02 08:45:00|18520.7|18496.7|18520.5|18496.5|18535.3|18511.3|18517|18493|0
1612255800000|2021-02-02 08:50:00|18517.9|18493.9|18512.6|18488.6|18530.2|18506.2|18512.6|18488.6|0
1612256100000|2021-02-02 08:55:00|18513.1|18489.1|18537.9|18513.9|18538.8|18514.8|18512.1|18488.1|0
1612256400000|2021-02-02 09:00:00|18538.1|18514.1|18526.9|18515.9|18538.1|18523.9|18521.9|18510.9|500
1612256700000|2021-02-02 09:05:00|18527.9|18514.9|18534.9|18521.9|18538.9|18527.9|18525.9|18513.9|449
1612257000000|2021-02-02 09:10:00|18535.9|18522.9|18534.9|18523.9|18538.9|18527.9|18532.9|18521.9|152
1612257300000|2021-02-02 09:15:00|18535.9|18524.9|18531.9|18519.9|18538.9|18526.9|18530.9|18518.9|221
1612257600000|2021-02-02 09:20:00|18530.9|18517.9|18531.9|18519.9|18532.9|18520.9|18527.9|18516.9|143
1612257900000|2021-02-02 09:25:00|18530.9|18518.9|18533.9|18521.9|18533.9|18521.9|18527.9|18515.9|213
1612258200000|2021-02-02 09:30:00|18532.9|18520.9|18529.9|18517.9|18533.9|18520.9|18526.9|18515.9|55
1612258500000|2021-02-02 09:35:00|18528.9|18518.9|18530.9|18519.9|18533.9|18522.9|18528.9|18517.9|143
1612258800000|2021-02-02 09:40:00|18532.9|18518.9|18536.9|18524.9|18539.9|18528.9|18531.9|18518.9|287
1612259100000|2021-02-02 09:45:00|18535.9|18525.9|18541.9|18529.9|18544.9|18533.9|18535.9|18524.9|168
1612259400000|2021-02-02 09:50:00|18540.9|18530.9|18543.9|18532.9|18546.9|18535.9|18538.9|18527.9|237
1612259700000|2021-02-02 09:55:00|18544.9|18533.9|18542.9|18531.9|18545.9|18534.9|18540.9|18529.9|74
1612260000000|2021-02-02 10:00:00|18541.9|18530.9|18545.9|18533.9|18546.9|18535.9|18541.9|18530.9|90
1612260300000|2021-02-02 10:05:00|18544.9|18534.9|18547.9|18536.9|18549.9|18537.9|18544.9|18532.9|154
1612260600000|2021-02-02 10:10:00|18548.9|18535.9|18544.9|18532.9|18548.9|18535.9|18542.9|18530.9|177
1612260900000|2021-02-02 10:15:00|18543.9|18533.9|18536.9|18525.9|18543.9|18533.9|18533.9|18522.9|510
1612261200000|2021-02-02 10:20:00|18535.9|18524.9|18536.9|18524.9|18537.9|18526.9|18534.9|18523.9|50
1612261500000|2021-02-02 10:25:00|18535.9|18525.9|18532.9|18521.9|18539.9|18527.9|18532.9|18521.9|63
1612261800000|2021-02-02 10:30:00|18531.9|18520.9|18534.9|18522.9|18536.9|18524.9|18529.9|18518.9|117
1612262100000|2021-02-02 10:35:00|18535.9|18523.9|18535.9|18524.9|18537.9|18526.9|18534.9|18522.9|64
1612262400000|2021-02-02 10:40:00|18536.9|18523.9|18537.9|18525.9|18539.9|18528.9|18535.9|18523.9|73
1612262700000|2021-02-02 10:45:00|18538.9|18526.9|18544.9|18533.9|18544.9|18533.9|18537.9|18526.9|68
1612263000000|2021-02-02 10:50:00|18543.9|18532.9|18541.9|18530.9|18545.9|18534.9|18540.9|18529.9|59
1612263300000|2021-02-02 10:55:00|18542.9|18531.9|18543.9|18531.9|18544.9|18532.9|18539.9|18528.9|44
1612263600000|2021-02-02 11:00:00|18542.9|18530.9|18539.9|18528.9|18543.9|18532.9|18538.9|18527.9|71
1612263900000|2021-02-02 11:05:00|18540.9|18529.9|18540.9|18529.9|18543.9|18532.9|18539.9|18529.9|31
1612264200000|2021-02-02 11:10:00|18539.9|18528.9|18536.9|18525.9|18540.9|18529.9|18535.9|18524.9|44
1612264500000|2021-02-02 11:15:00|18537.9|18524.9|18535.9|18523.9|18537.9|18524.9|18532.9|18521.9|16
1612264800000|2021-02-02 11:20:00|18534.9|18524.9|18528.9|18517.9|18536.9|18524.9|18528.9|18517.9|171
1612265100000|2021-02-02 11:25:00|18529.9|18516.9|18529.9|18517.9|18532.9|18520.9|18527.9|18516.9|182
1612265400000|2021-02-02 11:30:00|18530.9|18516.9|18530.9|18518.9|18530.9|18519.9|18528.9|18516.9|102
1612265700000|2021-02-02 11:35:00|18529.9|18517.9|18526.9|18515.9|18529.9|18518.9|18525.9|18514.9|103
1612266000000|2021-02-02 11:40:00|18527.9|18516.9|18526.9|18515.9|18528.9|18517.9|18525.9|18514.9|101
1612266300000|2021-02-02 11:45:00|18527.9|18516.9|18528.9|18516.9|18528.9|18517.9|18525.9|18514.9|88
1612266600000|2021-02-02 11:50:00|18527.9|18517.9|18527.9|18516.9|18528.9|18517.9|18525.9|18514.9|44
1612266900000|2021-02-02 11:55:00|18526.9|18515.9|18517.9|18505.9|18528.9|18516.9|18517.9|18505.9|439
1612267200000|2021-02-02 12:00:00|18516.9|18506.9|18516.9|18505.9|18518.9|18506.9|18511.9|18500.9|462
1612267500000|2021-02-02 12:05:00|18517.9|18506.9|18518.9|18507.9|18520.9|18509.9|18515.9|18504.9|97
1612267800000|2021-02-02 12:10:00|18519.9|18508.9|18519.9|18507.9|18521.9|18510.9|18517.9|18506.9|112
1612268100000|2021-02-02 12:15:00|18518.9|18506.9|18517.9|18506.9|18521.9|18510.9|18516.9|18505.9|123
1612268400000|2021-02-02 12:20:00|18518.9|18507.9|18525.9|18513.9|18527.9|18515.9|18517.9|18506.9|482
1612268700000|2021-02-02 12:25:00|18524.9|18514.9|18523.9|18511.9|18526.9|18515.9|18521.9|18510.9|40
1612269000000|2021-02-02 12:30:00|18522.9|18512.9|18530.9|18519.9|18531.9|18520.9|18521.9|18510.9|134
1612269300000|2021-02-02 12:35:00|18531.9|18520.9|18526.9|18514.9|18531.9|18520.9|18524.9|18513.9|173
1612269600000|2021-02-02 12:40:00|18525.9|18515.9|18521.9|18510.9|18527.9|18515.9|18521.9|18510.9|60
1612269900000|2021-02-02 12:45:00|18522.9|18511.9|18519.9|18507.9|18523.9|18512.9|18513.9|18502.9|374
1612270200000|2021-02-02 12:50:00|18518.9|18508.9|18523.9|18511.9|18523.9|18511.9|18518.9|18506.9|59
1612270500000|2021-02-02 12:55:00|18522.9|18510.9|18523.9|18511.9|18525.9|18514.9|18519.9|18508.9|81
1612270800000|2021-02-02 13:00:00|18522.9|18512.9|18522.9|18511.9|18524.9|18513.9|18520.9|18509.9|89
1612271100000|2021-02-02 13:05:00|18521.9|18510.9|18522.9|18510.9|18522.9|18511.9|18517.9|18506.9|80
1612271400000|2021-02-02 13:10:00|18521.9|18511.9|18524.9|18513.9|18528.9|18517.9|18521.9|18510.9|120
1612271700000|2021-02-02 13:15:00|18525.9|18512.9|18515.9|18503.9|18525.9|18513.9|18513.9|18501.9|117
1612272000000|2021-02-02 13:20:00|18514.9|18504.9|18520.9|18509.9|18520.9|18509.9|18513.9|18502.9|49
1612272300000|2021-02-02 13:25:00|18519.9|18508.9|18514.9|18502.9|18520.9|18508.9|18513.9|18501.9|83
1612272600000|2021-02-02 13:30:00|18513.9|18501.9|18512.9|18501.9|18514.9|18503.9|18510.9|18499.9|124
1612272900000|2021-02-02 13:35:00|18513.9|18502.9|18517.9|18505.9|18519.9|18507.9|18512.9|18500.9|71
1612273200000|2021-02-02 13:40:00|18518.9|18506.9|18511.9|18500.9|18518.9|18506.9|18510.9|18499.9|271
1612273500000|2021-02-02 13:45:00|18512.9|18501.9|18519.9|18508.9|18520.9|18509.9|18511.9|18500.9|71
1612273800000|2021-02-02 13:50:00|18520.9|18507.9|18521.9|18509.9|18523.9|18511.9|18518.9|18507.9|109
1612274100000|2021-02-02 13:55:00|18520.9|18508.9|18516.9|18505.9|18522.9|18510.9|18516.9|18505.9|120
1612274400000|2021-02-02 14:00:00|18515.9|18503.9|18516.9|18504.9|18519.9|18507.9|18514.9|18503.9|114
1612274700000|2021-02-02 14:05:00|18515.9|18505.9|18516.9|18505.9|18519.9|18507.9|18514.9|18502.9|207
1612275000000|2021-02-02 14:10:00|18517.9|18506.9|18513.9|18501.9|18517.9|18506.9|18510.9|18499.9|166
1612275300000|2021-02-02 14:15:00|18512.9|18502.9|18510.9|18499.9|18513.9|18502.9|18508.9|18497.9|129
1612275600000|2021-02-02 14:20:00|18511.9|18500.9|18517.9|18505.9|18517.9|18506.9|18510.9|18499.9|124
1612275900000|2021-02-02 14:25:00|18516.9|18506.9|18518.9|18507.9|18520.9|18509.9|18513.9|18502.9|98
1612276200000|2021-02-02 14:30:00|18519.9|18508.9|18518.9|18506.9|18520.9|18509.9|18508.9|18496.9|406
1612276500000|2021-02-02 14:35:00|18519.9|18507.9|18513.9|18502.9|18521.9|18510.9|18512.9|18500.9|212
1612276800000|2021-02-02 14:40:00|18515.9|18503.9|18515.9|18503.9|18516.9|18505.9|18507.9|18496.9|232
1612277100000|2021-02-02 14:45:00|18516.9|18504.9|18514.9|18502.9|18516.9|18505.9|18508.9|18496.9|657
1612277400000|2021-02-02 14:50:00|18513.9|18503.9|18505.9|18494.9|18514.9|18503.9|18498.9|18487.9|875
1612277700000|2021-02-02 14:55:00|18506.9|18495.9|18512.9|18500.9|18516.9|18505.9|18505.9|18494.9|338
1612278000000|2021-02-02 15:00:00|18513.9|18501.9|18514.9|18502.9|18517.9|18506.9|18506.9|18495.9|538
1612278300000|2021-02-02 15:05:00|18513.9|18503.9|18523.9|18512.9|18526.9|18514.9|18510.9|18499.9|388
1612278600000|2021-02-02 15:10:00|18524.9|18513.9|18523.9|18512.9|18526.9|18515.9|18514.9|18503.9|289
1612278900000|2021-02-02 15:15:00|18524.9|18511.9|18533.9|18521.9|18537.9|18526.9|18522.9|18511.9|592
1612279200000|2021-02-02 15:20:00|18532.9|18522.9|18529.9|18517.9|18534.9|18523.9|18526.9|18515.9|189
1612279500000|2021-02-02 15:25:00|18530.9|18518.9|18527.9|18516.9|18535.9|18523.9|18527.9|18516.9|315
1612279800000|2021-02-02 15:30:00|18528.9|18517.9|18533.9|18521.9|18533.9|18522.9|18527.9|18516.9|341
1612280100000|2021-02-02 15:35:00|18532.9|18520.9|18529.9|18517.9|18534.9|18522.9|18526.9|18515.9|339
1612280400000|2021-02-02 15:40:00|18530.9|18518.9|18528.9|18516.9|18533.9|18521.9|18523.9|18512.9|293
1612280700000|2021-02-02 15:45:00|18527.9|18517.9|18536.9|18525.9|18537.9|18526.9|18525.9|18514.9|257
1612281000000|2021-02-02 15:50:00|18537.9|18526.9|18536.9|18525.9|18539.9|18528.9|18534.9|18523.9|280
1612281300000|2021-02-02 15:55:00|18537.9|18526.9|18535.9|18524.9|18539.9|18528.9|18533.9|18522.9|173
1612281600000|2021-02-02 16:00:00|18534.9|18523.9|18537.9|18525.9|18538.9|18527.9|18532.9|18521.9|342
1612281900000|2021-02-02 16:05:00|18536.9|18524.9|18540.9|18528.9|18540.9|18529.9|18536.9|18524.9|327
1612282200000|2021-02-02 16:10:00|18541.9|18529.9|18544.9|18532.9|18546.9|18535.9|18537.9|18526.9|846
1612282500000|2021-02-02 16:15:00|18545.9|18533.9|18549.9|18538.9|18550.9|18539.9|18544.9|18532.9|348
1612282800000|2021-02-02 16:20:00|18550.9|18539.9|18544.9|18533.9|18551.9|18540.9|18542.9|18530.9|241
1612283100000|2021-02-02 16:25:00|18545.9|18534.9|18535.9|18524.9|18546.9|18534.9|18534.9|18523.9|233
1612283400000|2021-02-02 16:30:00|18536.9|18523.9|18532.9|18520.9|18536.9|18524.9|18530.9|18519.9|283
1612283700000|2021-02-02 16:35:00|18531.9|18521.9|18533.9|18522.9|18537.9|18526.9|18531.9|18519.9|250
1612284000000|2021-02-02 16:40:00|18534.9|18523.9|18533.9|18522.9|18535.9|18524.9|18531.9|18520.9|182
1612284300000|2021-02-02 16:45:00|18534.9|18521.9|18533.9|18521.9|18535.9|18524.9|18530.9|18519.9|215
1612284600000|2021-02-02 16:50:00|18534.9|18522.9|18533.9|18522.9|18534.9|18523.9|18530.9|18518.9|121
1612284900000|2021-02-02 16:55:00|18534.9|18521.9|18540.9|18528.9|18540.9|18529.9|18533.9|18521.9|222
1612285200000|2021-02-02 17:00:00|18539.9|18529.9|18545.9|18534.9|18546.9|18535.9|18539.9|18528.9|376
1612285500000|2021-02-02 17:05:00|18546.9|18535.9|18544.9|18532.9|18546.9|18535.9|18542.9|18531.9|197
1612285800000|2021-02-02 17:10:00|18543.9|18533.9|18551.9|18539.9|18551.9|18540.9|18543.9|18533.9|637
1612286100000|2021-02-02 17:15:00|18550.9|18540.9|18548.9|18536.9|18552.9|18541.9|18547.9|18536.9|135
1612286400000|2021-02-02 17:20:00|18547.9|18537.9|18546.9|18535.9|18549.9|18538.9|18546.9|18535.9|70
1612286700000|2021-02-02 17:25:00|18547.9|18536.9|18549.9|18537.9|18550.9|18539.9|18546.9|18535.9|85
1612287000000|2021-02-02 17:30:00|18548.9|18538.9|18547.9|18536.9|18550.9|18539.9|18546.9|18535.9|120
1612287300000|2021-02-02 17:35:00|18548.9|18537.9|18548.9|18536.9|18549.9|18537.9|18547.9|18535.9|58
1612287600000|2021-02-02 17:40:00|18547.9|18535.9|18549.9|18537.9|18549.9|18538.9|18545.9|18534.9|62
1612287900000|2021-02-02 17:45:00|18548.9|18538.9|18547.9|18535.9|18549.9|18538.9|18545.9|18534.9|72
1612288200000|2021-02-02 17:50:00|18548.9|18536.9|18548.9|18536.9|18548.9|18537.9|18546.9|18535.9|36
1612288500000|2021-02-02 17:55:00|18549.9|18537.9|18551.9|18540.9|18553.9|18541.9|18547.9|18536.9|69
1612288800000|2021-02-02 18:00:00|18552.9|18541.9|18549.9|18538.9|18553.9|18541.9|18548.9|18537.9|53
1612289100000|2021-02-02 18:05:00|18548.9|18537.9|18548.9|18536.9|18549.9|18538.9|18547.9|18536.9|40
1612289400000|2021-02-02 18:10:00|18547.9|18537.9|18549.9|18538.9|18550.9|18539.9|18547.9|18536.9|92
1612289700000|2021-02-02 18:15:00|18550.9|18539.9|18547.9|18535.9|18550.9|18539.9|18546.9|18535.9|70
1612290000000|2021-02-02 18:20:00|18548.9|18536.9|18547.9|18535.9|18548.9|18537.9|18546.9|18535.9|21
1612290300000|2021-02-02 18:25:00|18546.9|18536.9|18547.9|18535.9|18548.9|18536.9|18546.9|18535.9|44
1612290600000|2021-02-02 18:30:00|18548.9|18536.9|18549.9|18537.9|18549.9|18537.9|18546.9|18535.9|44
1612290900000|2021-02-02 18:35:00|18548.9|18536.9|18548.9|18536.9|18550.9|18538.9|18546.9|18535.9|34
1612291200000|2021-02-02 18:40:00|18549.9|18537.9|18547.9|18536.9|18550.9|18538.9|18547.9|18536.9|29
1612291500000|2021-02-02 18:45:00|18548.9|18537.9|18546.9|18535.9|18549.9|18538.9|18546.9|18535.9|47
1612291800000|2021-02-02 18:50:00|18547.9|18536.9|18547.9|18536.9|18548.9|18536.9|18546.9|18535.9|47
1612292100000|2021-02-02 18:55:00|18548.9|18535.9|18552.9|18540.9|18552.9|18540.9|18546.9|18535.9|225
1612292400000|2021-02-02 19:00:00|18551.9|18539.9|18550.9|18538.9|18554.9|18542.9|18548.9|18537.9|284
1612292700000|2021-02-02 19:05:00|18549.9|18539.9|18548.9|18537.9|18550.9|18539.9|18547.9|18536.9|40
1612293000000|2021-02-02 19:10:00|18550.9|18538.9|18550.9|18539.9|18550.9|18539.9|18548.9|18537.9|21
1612293300000|2021-02-02 19:15:00|18549.9|18538.9|18548.9|18537.9|18549.9|18538.9|18547.9|18536.9|23
1612293600000|2021-02-02 19:20:00|18549.9|18538.9|18549.9|18537.9|18551.9|18540.9|18549.9|18537.9|90
1612293900000|2021-02-02 19:25:00|18548.9|18538.9|18549.9|18537.9|18549.9|18538.9|18548.9|18536.9|18
1612294200000|2021-02-02 19:30:00|18548.9|18538.9|18549.9|18538.9|18550.9|18539.9|18548.9|18537.9|17
1612294500000|2021-02-02 19:35:00|18550.9|18539.9|18554.9|18543.9|18555.9|18544.9|18550.9|18538.9|174
1612294800000|2021-02-02 19:40:00|18553.9|18542.9|18553.9|18543.9|18554.9|18543.9|18553.9|18541.9|47
1612295100000|2021-02-02 19:45:00|18554.4|18544.4|18552.9|18542.9|18554.4|18544.4|18552.4|18542.4|104
1612295400000|2021-02-02 19:50:00|18552.4|18542.4|18551.9|18541.9|18553.4|18543.4|18551.4|18541.4|70
1612295700000|2021-02-02 19:55:00|18551.4|18541.4|18553.4|18543.4|18553.4|18543.4|18551.4|18541.4|27
1612296000000|2021-02-02 20:00:00|18552.4|18542.4|18553.9|18543.9|18553.9|18543.9|18549.4|18539.4|220
1612296300000|2021-02-02 20:05:00|18553.4|18543.4|18552.9|18542.9|18553.4|18543.4|18552.4|18542.4|104
1612296600000|2021-02-02 20:10:00|18552.4|18542.4|18551.4|18541.4|18553.4|18543.4|18550.4|18540.4|73
1612296900000|2021-02-02 20:15:00|18550.4|18540.4|18551.4|18541.4|18552.4|18542.4|18550.4|18540.4|100
1612297200000|2021-02-02 20:20:00|18551.9|18541.9|18552.4|18542.4|18553.4|18543.4|18551.4|18541.4|79
1612297500000|2021-02-02 20:25:00|18552.9|18542.9|18552.9|18542.9|18554.9|18544.9|18552.4|18542.4|93
1612297800000|2021-02-02 20:30:00|18553.4|18543.4|18553.9|18543.9|18555.4|18545.4|18553.4|18543.4|140
1612298100000|2021-02-02 20:35:00|18553.4|18543.4|18553.9|18543.9|18555.4|18545.4|18552.4|18542.4|109
1612298400000|2021-02-02 20:40:00|18553.4|18543.4|18551.9|18541.9|18555.9|18545.9|18551.4|18541.4|160
1612298700000|2021-02-02 20:45:00|18551.4|18541.4|18554.9|18544.9|18556.4|18546.4|18551.4|18541.4|238
1612299000000|2021-02-02 20:50:00|18555.4|18545.4|18552.9|18542.9|18556.4|18546.4|18550.9|18540.9|158
1612299300000|2021-02-02 20:55:00|18553.4|18543.4|18554.4|18544.4|18555.4|18545.4|18551.4|18541.4|326
1612299600000|2021-02-02 21:00:00|18553.4|18543.4|18550.4|18540.4|18555.4|18545.4|18549.4|18539.4|90
1612299900000|2021-02-02 21:05:00|18549.9|18539.9|18550.4|18540.4|18552.4|18542.4|18549.4|18539.4|61
1612300200000|2021-02-02 21:10:00|18550.9|18540.9|18551.4|18541.4|18552.4|18542.4|18549.4|18539.4|33
1612300500000|2021-02-02 21:15:00|18561.1|18537.1|18556.8|18532.8|18561.2|18537.2|18556.8|18532.8|0
1612300800000|2021-02-02 21:20:00|18557.2|18533.2|18559.4|18535.4|18560.4|18536.4|18556.8|18532.8|0
1612301100000|2021-02-02 21:25:00|18559.1|18535.1|18560.3|18536.3|18561|18537|18556.3|18532.3|0
1612301400000|2021-02-02 21:30:00|18558|18534|18545.3|18521.3|18558|18534|18540.7|18516.7|0
1612301700000|2021-02-02 21:35:00|18544.3|18520.3|18548.3|18524.3|18552|18528|18543.4|18519.4|0
1612302000000|2021-02-02 21:40:00|18547.4|18523.4|18560.3|18536.3|18564.9|18540.9|18547.4|18523.4|0
1612302300000|2021-02-02 21:45:00|18561.3|18537.3|18563.1|18539.1|18564|18540|18559.4|18535.4|0
1612302600000|2021-02-02 21:50:00|18562.2|18538.2|18568.3|18544.3|18569.2|18545.2|18561.3|18537.3|0
1612302900000|2021-02-02 21:55:00|18569.2|18545.2|18570.8|18546.8|18572.8|18548.8|18568.3|18544.3|0
1612303200000|2021-02-02 22:00:00|18569.4|18545.4|18572.6|18548.6|18572.6|18548.6|18569.4|18545.4|0
1612303500000|2021-02-02 22:05:00|18571.4|18547.4|18575|18551|18578.2|18554.2|18571.4|18547.4|0
1612303800000|2021-02-02 22:10:00|18574.7|18550.7|18576.5|18552.5|18576.7|18552.7|18574.1|18550.1|0
1612304100000|2021-02-02 22:15:00|18575.1|18551.1|18574.9|18550.9|18576.4|18552.4|18573.3|18549.3|0
1612304400000|2021-02-02 22:20:00|18574|18550|18574.7|18550.7|18574.9|18550.9|18573.3|18549.3|0
1612304700000|2021-02-02 22:25:00|18574.9|18550.9|18574.9|18550.9|18574.9|18550.9|18573.1|18549.1|0
1612305000000|2021-02-02 22:30:00|18573.6|18549.6|18572.4|18548.4|18574.4|18550.4|18572.4|18548.4|0
1612305300000|2021-02-02 22:35:00|18573.6|18549.6|18574.7|18550.7|18574.7|18550.7|18573.3|18549.3|0
1612305600000|2021-02-02 22:40:00|18573.9|18549.9|18573.9|18549.9|18576.6|18552.6|18573.3|18549.3|0
1612305900000|2021-02-02 22:45:00|18573.3|18549.3|18576|18552|18576|18552|18572.8|18548.8|0
1612306200000|2021-02-02 22:50:00|18576.1|18552.1|18575.8|18551.8|18577|18553|18575.1|18551.1|0
1612306500000|2021-02-02 22:55:00|18576.1|18552.1|18573.9|18549.9|18578.3|18554.3|18571.2|18547.2|0
1612306800000|2021-02-02 23:00:00|18577.4|18553.4|18567.5|18543.5|18582|18558|18566.1|18542.1|0
1612307100000|2021-02-02 23:05:00|18568.4|18544.4|18562.1|18538.1|18568.4|18544.4|18560.3|18536.3|0
1612307400000|2021-02-02 23:10:00|18562.6|18538.6|18578.6|18554.6|18579|18555|18562.1|18538.1|0
1612307700000|2021-02-02 23:15:00|18578.1|18554.1|18584.7|18560.7|18586|18562|18577.7|18553.7|0
1612308000000|2021-02-02 23:20:00|18582|18558|18582.9|18558.9|18584.7|18560.7|18577.4|18553.4|0
1612308300000|2021-02-02 23:25:00|18583.5|18559.5|18584.8|18560.8|18587.6|18563.6|18581.6|18557.6|0
1612308600000|2021-02-02 23:30:00|18585.3|18561.3|18588.8|18564.8|18592|18568|18583.4|18559.4|0
1612308900000|2021-02-02 23:35:00|18588.3|18564.3|18592.2|18568.2|18593.8|18569.8|18588.3|18564.3|0
1612309200000|2021-02-02 23:40:00|18593.1|18569.1|18594.2|18570.2|18595.1|18571.1|18588.7|18564.7|0
1612309500000|2021-02-02 23:45:00|18593.3|18569.3|18587.7|18563.7|18593.3|18569.3|18585.1|18561.1|0
1612309800000|2021-02-02 23:50:00|18586.8|18562.8|18586.8|18562.8|18589.5|18565.5|18583.1|18559.1|0
1612310100000|2021-02-02 23:55:00|18587.2|18563.2|18576.7|18552.7|18588.6|18564.6|18574.5|18550.5|0
1612310400000|2021-02-03 00:00:00|18577.7|18553.7|18571.3|18547.3|18579.5|18555.5|18567.6|18543.6|0
1612310700000|2021-02-03 00:05:00|18569.5|18545.5|18573.1|18549.1|18576.7|18552.7|18564.9|18540.9|0
1612311000000|2021-02-03 00:10:00|18572.2|18548.2|18571.6|18547.6|18579.5|18555.5|18571.2|18547.2|0
1612311300000|2021-02-03 00:15:00|18572.1|18548.1|18582.6|18558.6|18586.1|18562.1|18571.2|18547.2|0
1612311600000|2021-02-03 00:20:00|18583|18559|18594.2|18570.2|18598|18574|18582.6|18558.6|0
1612311900000|2021-02-03 00:25:00|18594.4|18570.4|18597.4|18573.4|18600|18576|18590.9|18566.9|0
1612312200000|2021-02-03 00:30:00|18597.6|18573.6|18590.1|18566.1|18597.9|18573.9|18589.2|18565.2|0
1612312500000|2021-02-03 00:35:00|18592.7|18568.7|18607|18583|18608.8|18584.8|18587|18563|0
1612312800000|2021-02-03 00:40:00|18607.2|18583.2|18603.3|18579.3|18614.1|18590.1|18601|18577|0
1612313100000|2021-02-03 00:45:00|18603|18579|18602.7|18578.7|18608.1|18584.1|18599.2|18575.2|0
1612313400000|2021-02-03 00:50:00|18602.9|18578.9|18600.8|18576.8|18604.5|18580.5|18599.6|18575.6|0
1612313700000|2021-02-03 00:55:00|18600.6|18576.6|18590.7|18566.7|18603.6|18579.6|18590.7|18566.7|0
1612314000000|2021-02-03 01:00:00|18580.9|18570.9|18565.4|18555.4|18590.9|18580.9|18561.9|18551.9|2946
1612314300000|2021-02-03 01:05:00|18564.9|18554.9|18555.4|18545.4|18569.9|18559.9|18554.9|18544.9|1094
1612314600000|2021-02-03 01:10:00|18555.9|18545.9|18555.4|18545.4|18558.9|18548.9|18548.4|18538.4|1232
1612314900000|2021-02-03 01:15:00|18555.9|18545.9|18553.9|18543.9|18565.4|18555.4|18548.4|18538.4|1585
1612315200000|2021-02-03 01:20:00|18553.4|18543.4|18535.4|18525.4|18553.9|18543.9|18534.4|18524.4|999
1612315500000|2021-02-03 01:25:00|18534.9|18524.9|18525.4|18515.4|18541.9|18531.9|18521.4|18511.4|2205
1612315800000|2021-02-03 01:30:00|18524.4|18514.4|18520.4|18510.4|18589.9|18579.9|18514.9|18504.9|15982
1612316100000|2021-02-03 01:35:00|18517.9|18507.9|18538.4|18528.4|18548.4|18538.4|18503.9|18493.9|8408
1612316400000|2021-02-03 01:40:00|18537.9|18527.9|18568.4|18558.4|18602.4|18592.4|18528.4|18518.4|8391
1612316700000|2021-02-03 01:45:00|18567.9|18557.9|18552.4|18542.4|18571.4|18561.4|18534.4|18524.4|5083
1612317000000|2021-02-03 01:50:00|18551.4|18541.4|18521.4|18511.4|18556.4|18546.4|18515.4|18505.4|5423
1612317300000|2021-02-03 01:55:00|18519.4|18509.4|18522.4|18512.4|18544.4|18534.4|18508.4|18498.4|3676
1612317600000|2021-02-03 02:00:00|18521.4|18511.4|18475.4|18465.4|18526.4|18516.4|18453.4|18443.4|7547
1612317900000|2021-02-03 02:05:00|18476.4|18466.4|18505.4|18495.4|18509.4|18499.4|18455.4|18445.4|5859
1612318200000|2021-02-03 02:10:00|18503.4|18493.4|18528.4|18518.4|18531.4|18521.4|18494.4|18484.4|3953
1612318500000|2021-02-03 02:15:00|18527.4|18517.4|18550.4|18540.4|18554.4|18544.4|18511.4|18501.4|3136
1612318800000|2021-02-03 02:20:00|18549.4|18539.4|18582.4|18572.4|18583.4|18573.4|18531.4|18521.4|2656
1612319100000|2021-02-03 02:25:00|18583.4|18573.4|18614.4|18604.4|18623.4|18613.4|18583.4|18573.4|5876
1612319400000|2021-02-03 02:30:00|18613.4|18603.4|18625.4|18615.4|18629.4|18619.4|18594.4|18584.4|3939
1612319700000|2021-02-03 02:35:00|18626.4|18616.4|18594.4|18584.4|18633.4|18623.4|18572.4|18562.4|4723
1612320000000|2021-02-03 02:40:00|18596.4|18586.4|18572.4|18562.4|18604.4|18594.4|18568.4|18558.4|1635
1612320300000|2021-02-03 02:45:00|18571.4|18561.4|18588.4|18578.4|18592.4|18582.4|18547.4|18537.4|3300
1612320600000|2021-02-03 02:50:00|18586.4|18576.4|18579.4|18569.4|18586.4|18576.4|18563.4|18553.4|1737
1612320900000|2021-02-03 02:55:00|18580.4|18570.4|18599.4|18589.4|18603.4|18593.4|18561.4|18551.4|2860
1612321200000|2021-02-03 03:00:00|18603.4|18593.4|18615.4|18605.4|18619.4|18609.4|18599.4|18589.4|2530
1612321500000|2021-02-03 03:05:00|18614.4|18604.4|18674.4|18664.4|18676.4|18666.4|18613.4|18603.4|4827
1612321800000|2021-02-03 03:10:00|18675.4|18665.4|18657.4|18647.4|18677.4|18667.4|18652.4|18642.4|2372
1612322100000|2021-02-03 03:15:00|18658.4|18648.4|18648.4|18638.4|18666.4|18656.4|18641.4|18631.4|2011
1612322400000|2021-02-03 03:20:00|18649.4|18639.4|18646.4|18636.4|18653.4|18643.4|18625.4|18615.4|1889
1612322700000|2021-02-03 03:25:00|18647.4|18637.4|18664.4|18654.4|18665.4|18655.4|18644.4|18634.4|1687
1612323000000|2021-02-03 03:30:00|18663.4|18653.4|18648.4|18638.4|18663.4|18653.4|18643.4|18633.4|695
1612323300000|2021-02-03 03:35:00|18647.4|18637.4|18650.4|18640.4|18655.4|18645.4|18644.4|18634.4|362
1612323600000|2021-02-03 03:40:00|18648.4|18638.4|18647.4|18637.4|18651.4|18641.4|18646.4|18636.4|215
1612323900000|2021-02-03 03:45:00|18648.4|18638.4|18645.4|18635.4|18651.4|18641.4|18640.4|18630.4|500
1612324200000|2021-02-03 03:50:00|18646.4|18636.4|18645.4|18635.4|18651.4|18641.4|18643.4|18633.4|212
1612324500000|2021-02-03 03:55:00|18644.4|18634.4|18644.4|18634.4|18649.4|18639.4|18643.4|18633.4|253
1612324800000|2021-02-03 04:00:00|18646.4|18636.4|18644.4|18634.4|18648.4|18638.4|18640.4|18630.4|170
1612325100000|2021-02-03 04:05:00|18643.4|18633.4|18645.4|18635.4|18645.4|18635.4|18642.4|18632.4|220
1612325400000|2021-02-03 04:10:00|18646.4|18636.4|18645.4|18635.4|18646.4|18636.4|18642.4|18632.4|129
1612325700000|2021-02-03 04:15:00|18646.4|18636.4|18647.4|18637.4|18647.4|18637.4|18645.4|18635.4|78
1612326000000|2021-02-03 04:20:00|18645.4|18635.4|18641.4|18631.4|18645.4|18635.4|18640.4|18630.4|82
1612326300000|2021-02-03 04:25:00|18644.4|18634.4|18645.4|18635.4|18646.4|18636.4|18642.4|18632.4|127
1612326600000|2021-02-03 04:30:00|18646.4|18636.4|18648.4|18638.4|18651.4|18641.4|18646.4|18636.4|126
1612326900000|2021-02-03 04:35:00|18647.4|18637.4|18644.4|18634.4|18650.4|18640.4|18642.4|18632.4|315
1612327200000|2021-02-03 04:40:00|18643.4|18633.4|18646.4|18636.4|18646.4|18636.4|18642.4|18632.4|100
1612327500000|2021-02-03 04:45:00|18647.4|18637.4|18643.4|18633.4|18647.4|18637.4|18642.4|18632.4|322
1612327800000|2021-02-03 04:50:00|18642.4|18632.4|18642.4|18632.4|18644.4|18634.4|18642.4|18632.4|141
1612328100000|2021-02-03 04:55:00|18641.4|18631.4|18643.4|18633.4|18644.4|18634.4|18640.4|18630.4|146
1612328400000|2021-02-03 05:00:00|18642.4|18632.4|18645.4|18635.4|18656.4|18646.4|18617.4|18607.4|5864
1612328700000|2021-02-03 05:05:00|18646.4|18636.4|18650.4|18640.4|18661.4|18651.4|18643.4|18633.4|2074
1612329000000|2021-02-03 05:10:00|18646.4|18636.4|18624.4|18614.4|18657.4|18647.4|18620.4|18610.4|2252
1612329300000|2021-02-03 05:15:00|18622.4|18612.4|18647.4|18637.4|18647.4|18637.4|18607.4|18597.4|2424
1612329600000|2021-02-03 05:20:00|18646.4|18636.4|18658.4|18648.4|18659.4|18649.4|18631.4|18621.4|2469
1612329900000|2021-02-03 05:25:00|18660.4|18650.4|18645.4|18635.4|18662.4|18652.4|18642.4|18632.4|1697
1612330200000|2021-02-03 05:30:00|18643.4|18633.4|18606.4|18596.4|18643.4|18633.4|18597.4|18587.4|3610
1612330500000|2021-02-03 05:35:00|18605.4|18595.4|18601.4|18591.4|18616.4|18606.4|18596.4|18586.4|1821
1612330800000|2021-02-03 05:40:00|18599.4|18589.4|18606.4|18596.4|18617.4|18607.4|18592.4|18582.4|2468
1612331100000|2021-02-03 05:45:00|18604.4|18594.4|18638.4|18628.4|18645.4|18635.4|18603.4|18593.4|2762
1612331400000|2021-02-03 05:50:00|18637.4|18627.4|18638.4|18628.4|18651.4|18641.4|18631.4|18621.4|1832
1612331700000|2021-02-03 05:55:00|18640.4|18630.4|18642.4|18632.4|18655.4|18645.4|18635.4|18625.4|2133
1612332000000|2021-02-03 06:00:00|18643.4|18633.4|18615.4|18605.4|18644.4|18634.4|18614.4|18604.4|3259
1612332300000|2021-02-03 06:05:00|18614.4|18604.4|18649.4|18639.4|18652.4|18642.4|18614.4|18604.4|2194
1612332600000|2021-02-03 06:10:00|18648.4|18638.4|18649.4|18639.4|18653.4|18643.4|18638.4|18628.4|1021
1612332900000|2021-02-03 06:15:00|18647.4|18637.4|18670.4|18660.4|18673.4|18663.4|18647.4|18637.4|2976
1612333200000|2021-02-03 06:20:00|18671.4|18661.4|18640.4|18630.4|18673.4|18663.4|18629.4|18619.4|2641
1612333500000|2021-02-03 06:25:00|18639.4|18629.4|18645.4|18635.4|18664.4|18654.4|18639.4|18629.4|1969
1612333800000|2021-02-03 06:30:00|18643.4|18633.4|18615.4|18605.4|18644.4|18634.4|18612.4|18602.4|3567
1612334100000|2021-02-03 06:35:00|18617.4|18607.4|18620.4|18610.4|18640.4|18630.4|18616.4|18606.4|2348
1612334400000|2021-02-03 06:40:00|18623.4|18613.4|18619.4|18609.4|18627.4|18617.4|18608.4|18598.4|3200
1612334700000|2021-02-03 06:45:00|18621.4|18611.4|18640.4|18630.4|18640.4|18630.4|18617.4|18607.4|3100
1612335000000|2021-02-03 06:50:00|18639.4|18629.4|18637.4|18627.4|18643.4|18633.4|18622.4|18612.4|2827
1612335300000|2021-02-03 06:55:00|18636.4|18626.4|18639.4|18629.4|18646.4|18636.4|18625.4|18615.4|3091
1612335600000|2021-02-03 07:00:00|18638.4|18628.4|18635.4|18625.4|18641.4|18631.4|18629.4|18619.4|1209
1612335900000|2021-02-03 07:05:00|18633.4|18623.4|18635.4|18625.4|18635.4|18625.4|18623.4|18613.4|796
1612336200000|2021-02-03 07:10:00|18636.4|18626.4|18623.4|18613.4|18638.4|18628.4|18622.4|18612.4|827
1612336500000|2021-02-03 07:15:00|18625.4|18615.4|18623.4|18613.4|18633.4|18623.4|18622.4|18612.4|291
1612336800000|2021-02-03 07:20:00|18621.4|18611.4|18629.4|18619.4|18631.4|18621.4|18620.4|18610.4|278
1612337100000|2021-02-03 07:25:00|18631.4|18621.4|18626.4|18616.4|18631.4|18621.4|18625.4|18615.4|257
1612337400000|2021-02-03 07:30:00|18627.4|18617.4|18627.4|18617.4|18629.4|18619.4|18624.4|18614.4|518
1612337700000|2021-02-03 07:35:00|18628.4|18618.4|18626.4|18616.4|18628.4|18618.4|18621.4|18611.4|425
1612338000000|2021-02-03 07:40:00|18625.4|18615.4|18625.4|18615.4|18626.4|18616.4|18618.4|18608.4|634
1612338300000|2021-02-03 07:45:00|18626.4|18616.4|18625.4|18615.4|18628.4|18618.4|18619.4|18609.4|515
1612338600000|2021-02-03 07:50:00|18624.4|18614.4|18630.4|18620.4|18630.4|18620.4|18622.4|18612.4|371
1612338900000|2021-02-03 07:55:00|18631.4|18621.4|18651.4|18641.4|18652.4|18642.4|18631.4|18621.4|2151
1612339200000|2021-02-03 08:00:00|18650.4|18639.4|18655.4|18644.4|18663.4|18651.4|18650.4|18638.4|961
1612339500000|2021-02-03 08:05:00|18656.4|18645.4|18645.4|18633.4|18658.4|18647.4|18640.4|18629.4|856
1612339800000|2021-02-03 08:10:00|18644.4|18632.4|18627.4|18615.4|18648.4|18636.4|18627.4|18615.4|1026
1612340100000|2021-02-03 08:15:00|18628.4|18616.4|18633.4|18621.4|18647.4|18636.4|18628.4|18616.4|580
1612340400000|2021-02-03 08:20:00|18632.4|18620.4|18621.4|18610.4|18644.4|18632.4|18618.4|18607.4|1802
1612340700000|2021-02-03 08:25:00|18620.4|18608.4|18645.4|18631.4|18657.4|18644.4|18617.4|18605.4|1421
1612341000000|2021-02-03 08:30:00|18647.3|18623.3|18654|18630|18656.9|18632.9|18639.8|18615.8|0
1612341300000|2021-02-03 08:35:00|18653.8|18629.8|18639.2|18615.2|18653.8|18629.8|18635.1|18611.1|681
1612341600000|2021-02-03 08:40:00|18641.8|18617.8|18638.7|18614.7|18645.8|18621.8|18630.6|18606.6|0
1612341900000|2021-02-03 08:45:00|18638.3|18614.3|18638.7|18614.7|18642.2|18618.2|18631.3|18607.3|0
1612342200000|2021-02-03 08:50:00|18641.3|18617.3|18640.3|18616.3|18652.4|18628.4|18635.7|18611.7|0
1612342500000|2021-02-03 08:55:00|18640|18616|18641.5|18617.5|18648.9|18624.9|18639.8|18615.8|0
1612342800000|2021-02-03 09:00:00|18656.4|18646.4|18635.4|18623.4|18656.4|18646.4|18627.4|18615.4|1229
1612343100000|2021-02-03 09:05:00|18634.4|18622.4|18624.4|18611.4|18635.4|18623.4|18621.4|18609.4|157
1612343400000|2021-02-03 09:10:00|18623.4|18612.4|18622.4|18610.4|18630.4|18618.4|18622.4|18610.4|142
1612343700000|2021-02-03 09:15:00|18621.4|18609.4|18622.4|18610.4|18625.4|18613.4|18612.4|18600.4|703
1612344000000|2021-02-03 09:20:00|18621.4|18611.4|18619.4|18607.4|18622.4|18611.4|18613.4|18601.4|456
1612344300000|2021-02-03 09:25:00|18620.4|18608.4|18626.4|18614.4|18626.4|18614.4|18620.4|18608.4|36
1612344600000|2021-02-03 09:30:00|18624.4|18613.4|18621.4|18610.4|18628.4|18617.4|18621.4|18610.4|184
1612344900000|2021-02-03 09:35:00|18622.4|18611.4|18629.4|18618.4|18632.4|18621.4|18621.4|18610.4|272
1612345200000|2021-02-03 09:40:00|18628.4|18617.4|18632.4|18620.4|18632.4|18621.4|18627.4|18616.4|207
1612345500000|2021-02-03 09:45:00|18631.4|18621.4|18630.4|18618.4|18631.4|18621.4|18628.4|18616.4|383
1612345800000|2021-02-03 09:50:00|18629.4|18619.4|18631.4|18619.4|18633.4|18622.4|18629.4|18618.4|62
1612346100000|2021-02-03 09:55:00|18630.4|18618.4|18631.4|18619.4|18631.4|18620.4|18629.4|18618.4|16
1612346400000|2021-02-03 10:00:00|18632.4|18620.4|18635.4|18623.4|18636.4|18625.4|18629.4|18617.4|80
1612346700000|2021-02-03 10:05:00|18634.4|18622.4|18634.4|18622.4|18635.4|18624.4|18631.4|18619.4|64
1612347000000|2021-02-03 10:10:00|18633.4|18623.4|18630.4|18619.4|18636.4|18624.4|18629.4|18618.4|40
1612347300000|2021-02-03 10:15:00|18631.4|18620.4|18633.4|18621.4|18634.4|18622.4|18628.4|18616.4|41
1612347600000|2021-02-03 10:20:00|18634.4|18622.4|18632.4|18621.4|18634.4|18622.4|18629.4|18618.4|55
1612347900000|2021-02-03 10:25:00|18631.4|18620.4|18630.4|18618.4|18632.4|18621.4|18628.4|18617.4|21
1612348200000|2021-02-03 10:30:00|18629.4|18619.4|18626.4|18615.4|18629.4|18619.4|18626.4|18614.4|70
1612348500000|2021-02-03 10:35:00|18627.4|18614.4|18629.4|18617.4|18630.4|18619.4|18626.4|18614.4|76
1612348800000|2021-02-03 10:40:00|18628.4|18618.4|18629.4|18618.4|18630.4|18619.4|18627.4|18616.4|77
1612349100000|2021-02-03 10:45:00|18628.4|18617.4|18630.4|18619.4|18630.4|18619.4|18628.4|18617.4|28
1612349400000|2021-02-03 10:50:00|18632.4|18621.4|18632.4|18621.4|18634.4|18622.4|18630.4|18619.4|84
1612349700000|2021-02-03 10:55:00|18631.4|18620.4|18630.4|18619.4|18635.4|18623.4|18630.4|18619.4|216
1612350000000|2021-02-03 11:00:00|18631.4|18618.4|18627.4|18616.4|18631.4|18620.4|18627.4|18616.4|131
1612350300000|2021-02-03 11:05:00|18628.4|18615.4|18626.4|18615.4|18628.4|18617.4|18625.4|18614.4|122
1612350600000|2021-02-03 11:10:00|18625.4|18614.4|18626.4|18615.4|18627.4|18615.4|18625.4|18614.4|34
1612350900000|2021-02-03 11:15:00|18627.4|18616.4|18628.4|18616.4|18628.4|18617.4|18626.4|18615.4|93
1612351200000|2021-02-03 11:20:00|18627.4|18617.4|18631.4|18620.4|18633.4|18621.4|18627.4|18616.4|171
1612351500000|2021-02-03 11:25:00|18630.4|18619.4|18632.4|18620.4|18633.4|18621.4|18628.4|18617.4|141
1612351800000|2021-02-03 11:30:00|18631.4|18621.4|18630.4|18619.4|18632.4|18621.4|18630.4|18618.4|18
1612352100000|2021-02-03 11:35:00|18631.4|18618.4|18629.4|18617.4|18632.4|18621.4|18629.4|18617.4|148
1612352400000|2021-02-03 11:40:00|18630.4|18618.4|18629.4|18618.4|18631.4|18620.4|18629.4|18617.4|47
1612352700000|2021-02-03 11:45:00|18630.4|18619.4|18629.4|18618.4|18631.4|18620.4|18628.4|18617.4|112
1612353000000|2021-02-03 11:50:00|18628.4|18617.4|18629.4|18617.4|18631.4|18620.4|18628.4|18617.4|52
1612353300000|2021-02-03 11:55:00|18628.4|18618.4|18634.4|18623.4|18636.4|18624.4|18627.4|18616.4|237
1612353600000|2021-02-03 12:00:00|18633.4|18622.4|18626.4|18615.4|18634.4|18622.4|18625.4|18614.4|183
1612353900000|2021-02-03 12:05:00|18627.4|18616.4|18618.4|18607.4|18628.4|18616.4|18617.4|18606.4|475
1612354200000|2021-02-03 12:10:00|18619.4|18606.4|18619.4|18607.4|18620.4|18608.4|18615.4|18604.4|145
1612354500000|2021-02-03 12:15:00|18618.4|18608.4|18615.4|18604.4|18619.4|18608.4|18615.4|18604.4|82
1612354800000|2021-02-03 12:20:00|18616.4|18603.4|18616.4|18604.4|18618.4|18607.4|18615.4|18603.4|56
1612355100000|2021-02-03 12:25:00|18615.4|18605.4|18617.4|18606.4|18618.4|18607.4|18615.4|18603.4|64
1612355400000|2021-02-03 12:30:00|18618.4|18605.4|18620.4|18608.4|18621.4|18609.4|18617.4|18605.4|73
1612355700000|2021-02-03 12:35:00|18621.4|18609.4|18621.4|18610.4|18622.4|18610.4|18618.4|18607.4|24
1612356000000|2021-02-03 12:40:00|18622.4|18609.4|18616.4|18604.4|18623.4|18611.4|18614.4|18603.4|97
1612356300000|2021-02-03 12:45:00|18615.4|18605.4|18616.4|18604.4|18620.4|18609.4|18614.4|18603.4|56
1612356600000|2021-02-03 12:50:00|18617.4|18605.4|18616.4|18605.4|18617.4|18606.4|18614.4|18603.4|64
1612356900000|2021-02-03 12:55:00|18617.4|18606.4|18617.4|18605.4|18617.4|18606.4|18616.4|18605.4|16
1612357200000|2021-02-03 13:00:00|18616.4|18604.4|18614.4|18603.4|18616.4|18605.4|18611.4|18600.4|309
1612357500000|2021-02-03 13:05:00|18615.4|18604.4|18612.4|18600.4|18616.4|18605.4|18611.4|18599.4|39
1612357800000|2021-02-03 13:10:00|18613.4|18601.4|18619.4|18607.4|18619.4|18607.4|18611.4|18600.4|39
1612358100000|2021-02-03 13:15:00|18618.4|18608.4|18616.4|18605.4|18623.4|18611.4|18616.4|18605.4|71
1612358400000|2021-02-03 13:20:00|18615.4|18604.4|18619.4|18607.4|18623.4|18611.4|18615.4|18604.4|99
1612358700000|2021-02-03 13:25:00|18620.4|18608.4|18616.4|18605.4|18623.4|18611.4|18614.4|18603.4|100
1612359000000|2021-02-03 13:30:00|18615.4|18604.4|18621.4|18609.4|18623.4|18612.4|18615.4|18604.4|80
1612359300000|2021-02-03 13:35:00|18622.4|18610.4|18626.4|18615.4|18626.4|18615.4|18622.4|18609.4|35
1612359600000|2021-02-03 13:40:00|18625.4|18614.4|18625.4|18614.4|18627.4|18616.4|18622.4|18611.4|85
1612359900000|2021-02-03 13:45:00|18626.4|18613.4|18624.4|18613.4|18626.4|18614.4|18621.4|18610.4|40
1612360200000|2021-02-03 13:50:00|18625.4|18614.4|18625.4|18614.4|18631.4|18620.4|18624.4|18613.4|57
1612360500000|2021-02-03 13:55:00|18626.4|18615.4|18627.4|18616.4|18628.4|18616.4|18623.4|18612.4|40
1612360800000|2021-02-03 14:00:00|18628.4|18617.4|18624.4|18612.4|18628.4|18617.4|18624.4|18612.4|120
1612361100000|2021-02-03 14:05:00|18623.4|18613.4|18622.4|18610.4|18625.4|18614.4|18618.4|18607.4|56
1612361400000|2021-02-03 14:10:00|18621.4|18609.4|18621.4|18610.4|18624.4|18613.4|18620.4|18608.4|46
1612361700000|2021-02-03 14:15:00|18622.4|18609.4|18614.4|18603.4|18622.4|18610.4|18614.4|18602.4|144
1612362000000|2021-02-03 14:20:00|18615.4|18604.4|18626.4|18615.4|18626.4|18615.4|18615.4|18604.4|118
1612362300000|2021-02-03 14:25:00|18625.4|18614.4|18625.4|18613.4|18628.4|18617.4|18624.4|18612.4|60
1612362600000|2021-02-03 14:30:00|18626.4|18614.4|18627.4|18615.4|18630.4|18618.4|18618.4|18606.4|1070
1612362900000|2021-02-03 14:35:00|18629.4|18616.4|18617.4|18606.4|18629.4|18618.4|18611.4|18600.4|858
1612363200000|2021-02-03 14:40:00|18618.4|18607.4|18610.4|18599.4|18623.4|18611.4|18610.4|18599.4|340
1612363500000|2021-02-03 14:45:00|18612.4|18598.4|18617.4|18605.4|18622.4|18611.4|18609.4|18598.4|248
1612363800000|2021-02-03 14:50:00|18616.4|18604.4|18615.4|18604.4|18618.4|18606.4|18607.4|18595.4|345
1612364100000|2021-02-03 14:55:00|18616.4|18605.4|18634.4|18623.4|18636.4|18624.4|18613.4|18602.4|266
1612364400000|2021-02-03 15:00:00|18636.4|18625.4|18640.4|18629.4|18645.4|18633.4|18628.4|18617.4|413
1612364700000|2021-02-03 15:05:00|18641.4|18630.4|18642.4|18631.4|18646.4|18634.4|18636.4|18625.4|267
1612365000000|2021-02-03 15:10:00|18643.4|18632.4|18634.4|18622.4|18644.4|18632.4|18628.4|18617.4|318
1612365300000|2021-02-03 15:15:00|18635.4|18623.4|18621.4|18609.4|18641.4|18630.4|18620.4|18609.4|245
1612365600000|2021-02-03 15:20:00|18622.4|18610.4|18612.4|18600.4|18623.4|18612.4|18606.4|18595.4|432
1612365900000|2021-02-03 15:25:00|18611.4|18601.4|18602.4|18591.4|18612.4|18601.4|18601.4|18590.4|415
1612366200000|2021-02-03 15:30:00|18601.4|18590.4|18605.4|18594.4|18612.4|18601.4|18599.4|18588.4|279
1612366500000|2021-02-03 15:35:00|18606.4|18593.4|18602.4|18590.4|18610.4|18599.4|18599.4|18588.4|365
1612366800000|2021-02-03 15:40:00|18601.4|18589.4|18615.4|18604.4|18616.4|18605.4|18598.4|18587.4|159
1612367100000|2021-02-03 15:45:00|18616.4|18603.4|18620.4|18609.4|18622.4|18611.4|18615.4|18603.4|105
1612367400000|2021-02-03 15:50:00|18619.4|18608.4|18632.4|18621.4|18633.4|18622.4|18616.4|18604.4|372
1612367700000|2021-02-03 15:55:00|18633.4|18622.4|18634.4|18622.4|18638.4|18627.4|18631.4|18619.4|259
1612368000000|2021-02-03 16:00:00|18633.4|18623.4|18630.4|18619.4|18636.4|18625.4|18628.4|18616.4|146
1612368300000|2021-02-03 16:05:00|18631.4|18620.4|18627.4|18616.4|18632.4|18621.4|18626.4|18614.4|108
1612368600000|2021-02-03 16:10:00|18628.4|18615.4|18625.4|18613.4|18631.4|18619.4|18623.4|18612.4|174
1612368900000|2021-02-03 16:15:00|18624.4|18614.4|18620.4|18608.4|18627.4|18616.4|18615.4|18604.4|223
1612369200000|2021-02-03 16:20:00|18619.4|18609.4|18630.4|18618.4|18634.4|18623.4|18619.4|18609.4|231
1612369500000|2021-02-03 16:25:00|18629.4|18619.4|18629.4|18618.4|18633.4|18622.4|18624.4|18613.4|359
1612369800000|2021-02-03 16:30:00|18630.4|18619.4|18633.4|18621.4|18635.4|18624.4|18625.4|18613.4|215
1612370100000|2021-02-03 16:35:00|18634.4|18622.4|18634.4|18622.4|18635.4|18623.4|18629.4|18618.4|89
1612370400000|2021-02-03 16:40:00|18633.4|18623.4|18639.4|18628.4|18641.4|18629.4|18630.4|18619.4|174
1612370700000|2021-02-03 16:45:00|18640.4|18627.4|18639.4|18628.4|18641.4|18629.4|18637.4|18626.4|105
1612371000000|2021-02-03 16:50:00|18638.4|18627.4|18644.4|18632.4|18645.4|18634.4|18637.4|18626.4|142
1612371300000|2021-02-03 16:55:00|18643.4|18633.4|18639.4|18628.4|18646.4|18635.4|18637.4|18625.4|127
1612371600000|2021-02-03 17:00:00|18640.4|18629.4|18643.4|18631.4|18644.4|18633.4|18637.4|18626.4|119
1612371900000|2021-02-03 17:05:00|18642.4|18630.4|18642.4|18630.4|18643.4|18632.4|18639.4|18627.4|240
1612372200000|2021-02-03 17:10:00|18643.4|18631.4|18637.4|18625.4|18643.4|18632.4|18634.4|18622.4|275
1612372500000|2021-02-03 17:15:00|18636.4|18626.4|18644.4|18632.4|18645.4|18633.4|18636.4|18624.4|454
1612372800000|2021-02-03 17:20:00|18643.4|18633.4|18640.4|18628.4|18643.4|18633.4|18638.4|18627.4|385
1612373100000|2021-02-03 17:25:00|18639.4|18629.4|18635.4|18623.4|18640.4|18629.4|18634.4|18623.4|57
1612373400000|2021-02-03 17:30:00|18634.4|18622.4|18629.4|18618.4|18636.4|18625.4|18629.4|18618.4|96
1612373700000|2021-02-03 17:35:00|18630.4|18619.4|18634.4|18622.4|18634.4|18623.4|18629.4|18617.4|55
1612374000000|2021-02-03 17:40:00|18635.4|18623.4|18640.4|18628.4|18641.4|18630.4|18634.4|18622.4|49
1612374300000|2021-02-03 17:45:00|18639.4|18627.4|18637.4|18625.4|18640.4|18629.4|18636.4|18625.4|39
1612374600000|2021-02-03 17:50:00|18638.4|18626.4|18638.4|18626.4|18638.4|18627.4|18636.4|18625.4|13
1612374900000|2021-02-03 17:55:00|18637.4|18625.4|18636.4|18624.4|18638.4|18626.4|18635.4|18624.4|14
1612375200000|2021-02-03 18:00:00|18637.4|18625.4|18633.4|18621.4|18637.4|18626.4|18632.4|18621.4|21
1612375500000|2021-02-03 18:05:00|18632.4|18622.4|18632.4|18620.4|18635.4|18624.4|18629.4|18618.4|29
1612375800000|2021-02-03 18:10:00|18631.4|18619.4|18628.4|18616.4|18633.4|18622.4|18627.4|18616.4|46
1612376100000|2021-02-03 18:15:00|18629.4|18617.4|18631.4|18619.4|18632.4|18620.4|18628.4|18616.4|29
1612376400000|2021-02-03 18:20:00|18630.4|18618.4|18635.4|18623.4|18636.4|18624.4|18630.4|18618.4|26
1612376700000|2021-02-03 18:25:00|18636.4|18624.4|18633.4|18621.4|18636.4|18624.4|18632.4|18621.4|7
1612377000000|2021-02-03 18:30:00|18632.4|18622.4|18630.4|18618.4|18634.4|18623.4|18629.4|18618.4|74
1612377300000|2021-02-03 18:35:00|18631.4|18619.4|18641.4|18629.4|18642.4|18631.4|18630.4|18618.4|195
1612377600000|2021-02-03 18:40:00|18642.4|18630.4|18644.4|18632.4|18644.4|18633.4|18640.4|18628.4|41
1612377900000|2021-02-03 18:45:00|18643.4|18631.4|18642.4|18631.4|18643.4|18632.4|18641.4|18630.4|49
1612378200000|2021-02-03 18:50:00|18641.4|18630.4|18642.4|18631.4|18643.4|18631.4|18640.4|18629.4|15
1612378500000|2021-02-03 18:55:00|18643.4|18630.4|18644.4|18632.4|18645.4|18633.4|18640.4|18629.4|96
1612378800000|2021-02-03 19:00:00|18643.4|18631.4|18640.4|18628.4|18643.4|18631.4|18639.4|18628.4|187
1612379100000|2021-02-03 19:05:00|18639.4|18629.4|18643.4|18632.4|18645.4|18633.4|18639.4|18627.4|109
1612379400000|2021-02-03 19:10:00|18642.4|18631.4|18640.4|18628.4|18642.4|18631.4|18638.4|18627.4|48
1612379700000|2021-02-03 19:15:00|18639.4|18627.4|18638.4|18626.4|18640.4|18627.4|18637.4|18626.4|11
1612380000000|2021-02-03 19:20:00|18639.4|18627.4|18644.4|18632.4|18644.4|18632.4|18638.4|18626.4|82
1612380300000|2021-02-03 19:25:00|18643.4|18633.4|18644.4|18633.4|18645.4|18633.4|18643.4|18632.4|18
1612380600000|2021-02-03 19:30:00|18645.4|18634.4|18644.4|18632.4|18645.4|18634.4|18642.4|18631.4|37
1612380900000|2021-02-03 19:35:00|18645.4|18634.4|18646.4|18634.4|18647.4|18636.4|18645.4|18633.4|82
1612381200000|2021-02-03 19:40:00|18645.4|18635.4|18644.9|18634.9|18646.4|18635.4|18644.4|18633.4|73
1612381500000|2021-02-03 19:45:00|18645.9|18635.9|18644.9|18634.9|18645.9|18635.9|18643.9|18633.9|59
1612381800000|2021-02-03 19:50:00|18644.4|18634.4|18647.4|18637.4|18647.9|18637.9|18644.4|18634.4|87
1612382100000|2021-02-03 19:55:00|18647.9|18637.9|18645.4|18635.4|18647.9|18637.9|18644.9|18634.9|18
1612382400000|2021-02-03 20:00:00|18644.9|18634.9|18646.9|18636.9|18647.9|18637.9|18644.4|18634.4|138
1612382700000|2021-02-03 20:05:00|18646.4|18636.4|18651.9|18641.9|18651.9|18641.9|18645.9|18635.9|112
1612383000000|2021-02-03 20:10:00|18650.9|18640.9|18650.4|18640.4|18651.4|18641.4|18649.4|18639.4|46
1612383300000|2021-02-03 20:15:00|18649.9|18639.9|18644.9|18634.9|18650.9|18640.9|18644.4|18634.4|84
1612383600000|2021-02-03 20:20:00|18644.4|18634.4|18650.4|18640.4|18651.4|18641.4|18643.9|18633.9|243
1612383900000|2021-02-03 20:25:00|18650.9|18640.9|18646.9|18636.9|18652.9|18642.9|18644.9|18634.9|98
1612384200000|2021-02-03 20:30:00|18646.4|18636.4|18651.4|18641.4|18652.9|18642.9|18645.4|18635.4|141
1612384500000|2021-02-03 20:35:00|18651.9|18641.9|18649.9|18639.9|18652.4|18642.4|18647.9|18637.9|35
1612384800000|2021-02-03 20:40:00|18649.4|18639.4|18648.4|18638.4|18652.4|18642.4|18647.4|18637.4|56
1612385100000|2021-02-03 20:45:00|18648.9|18638.9|18654.9|18644.9|18654.9|18644.9|18647.9|18637.9|165
1612385400000|2021-02-03 20:50:00|18652.4|18642.4|18655.9|18645.9|18655.9|18645.9|18648.9|18638.9|281
1612385700000|2021-02-03 20:55:00|18656.4|18646.4|18668.9|18658.9|18672.4|18662.4|18653.4|18643.4|628
1612386000000|2021-02-03 21:00:00|18668.4|18658.4|18666.9|18656.9|18671.4|18661.4|18661.9|18651.9|75
1612386300000|2021-02-03 21:05:00|18665.9|18655.9|18668.9|18658.9|18668.9|18658.9|18664.9|18654.9|30
1612386600000|2021-02-03 21:10:00|18669.9|18659.9|18671.9|18661.9|18671.9|18661.9|18669.9|18659.9|50
1612386900000|2021-02-03 21:15:00|18676.9|18652.9|18675.4|18651.4|18676.9|18652.9|18674.5|18650.5|0
1612387200000|2021-02-03 21:20:00|18675.3|18651.3|18675.3|18651.3|18675.3|18651.3|18673|18649|0
1612387500000|2021-02-03 21:25:00|18674.5|18650.5|18674.3|18650.3|18675.3|18651.3|18673.6|18649.6|0
1612387800000|2021-02-03 21:30:00|18675.5|18651.5|18672.8|18648.8|18675.5|18651.5|18670|18646|0
1612388100000|2021-02-03 21:35:00|18671.9|18647.9|18669.1|18645.1|18673.7|18649.7|18668.2|18644.2|0
1612388400000|2021-02-03 21:40:00|18668.2|18644.2|18670|18646|18670.9|18646.9|18666.4|18642.4|0
1612388700000|2021-02-03 21:45:00|18670.9|18646.9|18676.5|18652.5|18677.8|18653.8|18670.9|18646.9|0
1612389000000|2021-02-03 21:50:00|18675.6|18651.6|18674.7|18650.7|18676.5|18652.5|18673.8|18649.8|0
1612389300000|2021-02-03 21:55:00|18675.6|18651.6|18677.9|18653.9|18679.4|18655.4|18673.9|18649.9|0
1612389600000|2021-02-03 22:00:00|18676.6|18652.6|18676.7|18652.7|18678|18654|18675.4|18651.4|0
1612389900000|2021-02-03 22:05:00|18676.8|18652.8|18676.5|18652.5|18676.8|18652.8|18675.7|18651.7|0
1612390200000|2021-02-03 22:10:00|18676.6|18652.6|18678|18654|18678|18654|18676.6|18652.6|0
1612390500000|2021-02-03 22:15:00|18678.1|18654.1|18676.3|18652.3|18678.8|18654.8|18676|18652|0
1612390800000|2021-02-03 22:20:00|18676.5|18652.5|18675.5|18651.5|18677.7|18653.7|18675.5|18651.5|0
1612391100000|2021-02-03 22:25:00|18676.1|18652.1|18676|18652|18677.9|18653.9|18674.6|18650.6|0
1612391400000|2021-02-03 22:30:00|18675.8|18651.8|18676.4|18652.4|18676.7|18652.7|18674.4|18650.4|0
1612391700000|2021-02-03 22:35:00|18676.7|18652.7|18676.1|18652.1|18676.9|18652.9|18675.7|18651.7|0
1612392000000|2021-02-03 22:40:00|18675.7|18651.7|18674.1|18650.1|18676.7|18652.7|18674|18650|0
1612392300000|2021-02-03 22:45:00|18674.2|18650.2|18673.3|18649.3|18674.4|18650.4|18673.3|18649.3|0
1612392600000|2021-02-03 22:50:00|18673.5|18649.5|18674.3|18650.3|18674.4|18650.4|18672.9|18648.9|0
1612392900000|2021-02-03 22:55:00|18673.6|18649.6|18680.4|18656.4|18680.4|18656.4|18673.5|18649.5|0
1612393200000|2021-02-03 23:00:00|18680.6|18656.6|18686.6|18662.6|18687.9|18663.9|18678.8|18654.8|0
1612393500000|2021-02-03 23:05:00|18687|18663|18682.9|18658.9|18688.4|18664.4|18682.9|18658.9|0
1612393800000|2021-02-03 23:10:00|18683.9|18659.9|18678.7|18654.7|18683.9|18659.9|18675.9|18651.9|0
1612394100000|2021-02-03 23:15:00|18679.6|18655.6|18682.3|18658.3|18686|18662|18677.8|18653.8|0
1612394400000|2021-02-03 23:20:00|18683.3|18659.3|18681.4|18657.4|18684.2|18660.2|18679.1|18655.1|0
1612394700000|2021-02-03 23:25:00|18680.9|18656.9|18676.8|18652.8|18680.9|18656.9|18676.8|18652.8|0
1612395000000|2021-02-03 23:30:00|18675.9|18651.9|18668.5|18644.5|18675.9|18651.9|18663.1|18639.1|0
1612395300000|2021-02-03 23:35:00|18668.1|18644.1|18670.6|18646.6|18671.5|18647.5|18665.8|18641.8|0
1612395600000|2021-02-03 23:40:00|18670.1|18646.1|18671.5|18647.5|18674.3|18650.3|18669.7|18645.7|0
1612395900000|2021-02-03 23:45:00|18671|18647|18669.7|18645.7|18671|18647|18666.9|18642.9|0
1612396200000|2021-02-03 23:50:00|18668.8|18644.8|18670.6|18646.6|18672.4|18648.4|18668.8|18644.8|0
1612396500000|2021-02-03 23:55:00|18669.7|18645.7|18676.1|18652.1|18677|18653|18668.8|18644.8|0
1612396800000|2021-02-04 00:00:00|18676.5|18652.5|18670.5|18646.5|18676.5|18652.5|18666.8|18642.8|0
1612397100000|2021-02-04 00:05:00|18671.4|18647.4|18670.5|18646.5|18674.1|18650.1|18666.6|18642.6|0
1612397400000|2021-02-04 00:10:00|18670|18646|18674.1|18650.1|18676|18652|18667.7|18643.7|0
1612397700000|2021-02-04 00:15:00|18673.2|18649.2|18666.2|18642.2|18675|18651|18663.2|18639.2|0
1612398000000|2021-02-04 00:20:00|18666.6|18642.6|18668.6|18644.6|18668.8|18644.8|18657.1|18633.1|0
1612398300000|2021-02-04 00:25:00|18669|18645|18670.3|18646.3|18677|18653|18667.2|18643.2|0
1612398600000|2021-02-04 00:30:00|18670|18646|18668.9|18644.9|18673.8|18649.8|18666.7|18642.7|0
1612398900000|2021-02-04 00:35:00|18668.6|18644.6|18665|18641|18669.3|18645.3|18662.3|18638.3|0
1612399200000|2021-02-04 00:40:00|18663.7|18639.7|18659.7|18635.7|18665.4|18641.4|18659.7|18635.7|0
1612399500000|2021-02-04 00:45:00|18662.3|18638.3|18648.2|18624.2|18663.2|18639.2|18646.5|18622.5|0
1612399800000|2021-02-04 00:50:00|18647.8|18623.8|18646.5|18622.5|18651.8|18627.8|18642.5|18618.5|0
1612400100000|2021-02-04 00:55:00|18645.2|18621.2|18651|18627|18654|18630|18641.7|18617.7|0
1612400400000|2021-02-04 01:00:00|18651.4|18641.4|18592.9|18582.9|18655.4|18645.4|18591.4|18581.4|2215
1612400700000|2021-02-04 01:05:00|18593.4|18583.4|18585.9|18575.9|18605.4|18595.4|18580.4|18570.4|990
1612401000000|2021-02-04 01:10:00|18586.4|18576.4|18571.4|18561.4|18588.9|18578.9|18568.4|18558.4|1209
1612401300000|2021-02-04 01:15:00|18570.4|18560.4|18524.9|18514.9|18571.4|18561.4|18515.9|18505.9|4347
1612401600000|2021-02-04 01:20:00|18526.9|18516.9|18542.9|18532.9|18550.9|18540.9|18514.4|18504.4|2864
1612401900000|2021-02-04 01:25:00|18543.4|18533.4|18541.9|18531.9|18548.4|18538.4|18518.4|18508.4|3165
1612402200000|2021-02-04 01:30:00|18546.9|18536.9|18666.4|18656.4|18667.4|18657.4|18527.9|18517.9|17466
1612402500000|2021-02-04 01:35:00|18666.9|18656.9|18669.4|18659.4|18691.9|18681.9|18653.9|18643.9|12275
1612402800000|2021-02-04 01:40:00|18669.9|18659.9|18766.9|18756.9|18778.4|18768.4|18666.4|18656.4|11120
1612403100000|2021-02-04 01:45:00|18764.9|18754.9|18767.9|18757.9|18783.9|18773.9|18751.9|18741.9|6654
1612403400000|2021-02-04 01:50:00|18769.9|18759.9|18774.9|18764.9|18799.9|18789.9|18761.9|18751.9|7128
1612403700000|2021-02-04 01:55:00|18773.9|18763.9|18784.9|18774.9|18803.9|18793.9|18770.9|18760.9|5535
1612404000000|2021-02-04 02:00:00|18783.9|18773.9|18807.9|18797.9|18820.9|18810.9|18773.9|18763.9|6886
1612404300000|2021-02-04 02:05:00|18808.9|18798.9|18868.9|18858.9|18871.9|18861.9|18786.9|18776.9|8142
1612404600000|2021-02-04 02:10:00|18869.9|18859.9|18894.9|18884.9|18911.9|18901.9|18865.9|18855.9|11012
1612404900000|2021-02-04 02:15:00|18895.9|18885.9|18937.9|18927.9|18944.9|18934.9|18887.9|18877.9|6545
1612405200000|2021-02-04 02:20:00|18938.9|18928.9|18927.9|18917.9|18953.9|18943.9|18911.9|18901.9|7180
1612405500000|2021-02-04 02:25:00|18928.9|18918.9|18912.9|18902.9|18928.9|18918.9|18897.9|18887.9|4530
1612405800000|2021-02-04 02:30:00|18914.9|18904.9|18928.9|18918.9|18941.9|18931.9|18894.9|18884.9|4298
1612406100000|2021-02-04 02:35:00|18927.9|18917.9|18924.9|18914.9|18932.9|18922.9|18902.9|18892.9|2358
1612406400000|2021-02-04 02:40:00|18923.9|18913.9|18847.9|18837.9|18924.9|18914.9|18836.9|18826.9|7064
1612406700000|2021-02-04 02:45:00|18848.9|18838.9|18859.9|18849.9|18876.9|18866.9|18823.9|18813.9|5814
1612407000000|2021-02-04 02:50:00|18858.9|18848.9|18851.9|18841.9|18858.9|18848.9|18824.9|18814.9|4820
1612407300000|2021-02-04 02:55:00|18852.9|18842.9|18838.9|18828.9|18871.9|18861.9|18829.9|18819.9|3400
1612407600000|2021-02-04 03:00:00|18841.9|18831.9|18881.9|18871.9|18884.9|18874.9|18813.9|18803.9|4738
1612407900000|2021-02-04 03:05:00|18882.9|18872.9|18855.9|18845.9|18889.9|18879.9|18847.9|18837.9|2327
1612408200000|2021-02-04 03:10:00|18856.9|18846.9|18816.9|18806.9|18881.9|18871.9|18807.9|18797.9|4852
1612408500000|2021-02-04 03:15:00|18814.9|18804.9|18812.9|18802.9|18832.9|18822.9|18793.9|18783.9|4400
1612408800000|2021-02-04 03:20:00|18811.9|18801.9|18721.9|18711.9|18812.9|18802.9|18719.9|18709.9|10659
1612409100000|2021-02-04 03:25:00|18719.9|18709.9|18731.9|18721.9|18745.9|18735.9|18704.9|18694.9|5388
1612409400000|2021-02-04 03:30:00|18730.9|18720.9|18724.9|18714.9|18731.9|18721.9|18709.9|18699.9|902
1612409700000|2021-02-04 03:35:00|18722.9|18712.9|18724.9|18714.9|18739.9|18729.9|18719.9|18709.9|784
1612410000000|2021-02-04 03:40:00|18722.9|18712.9|18716.9|18706.9|18726.9|18716.9|18710.9|18700.9|1530
1612410300000|2021-02-04 03:45:00|18715.9|18705.9|18722.9|18712.9|18723.9|18713.9|18709.9|18699.9|837
1612410600000|2021-02-04 03:50:00|18724.9|18714.9|18701.9|18691.9|18728.9|18718.9|18699.9|18689.9|1174
1612410900000|2021-02-04 03:55:00|18700.9|18690.9|18705.9|18695.9|18705.9|18695.9|18696.9|18686.9|869
1612411200000|2021-02-04 04:00:00|18706.9|18696.9|18699.9|18689.9|18706.9|18696.9|18698.9|18688.9|480
1612411500000|2021-02-04 04:05:00|18700.9|18690.9|18706.9|18696.9|18706.9|18696.9|18700.9|18690.9|145
1612411800000|2021-02-04 04:10:00|18707.9|18697.9|18714.9|18704.9|18721.9|18711.9|18704.9|18694.9|250
1612412100000|2021-02-04 04:15:00|18713.9|18703.9|18708.9|18698.9|18714.9|18704.9|18707.9|18697.9|124
1612412400000|2021-02-04 04:20:00|18709.9|18699.9|18701.9|18691.9|18709.9|18699.9|18698.9|18688.9|224
1612412700000|2021-02-04 04:25:00|18699.9|18689.9|18705.9|18695.9|18705.9|18695.9|18696.9|18686.9|160
1612413000000|2021-02-04 04:30:00|18706.9|18696.9|18711.9|18701.9|18711.9|18701.9|18706.9|18696.9|85
1612413300000|2021-02-04 04:35:00|18712.9|18702.9|18713.9|18703.9|18713.9|18703.9|18710.9|18700.9|88
1612413600000|2021-02-04 04:40:00|18712.9|18702.9|18711.9|18701.9|18713.9|18703.9|18711.9|18701.9|112
1612413900000|2021-02-04 04:45:00|18712.9|18702.9|18714.9|18704.9|18714.9|18704.9|18709.9|18699.9|59
1612414200000|2021-02-04 04:50:00|18712.9|18702.9|18715.9|18705.9|18715.9|18705.9|18711.9|18701.9|103
1612414500000|2021-02-04 04:55:00|18716.9|18706.9|18716.9|18706.9|18719.9|18709.9|18713.9|18703.9|220
1612414800000|2021-02-04 05:00:00|18714.9|18704.9|18702.9|18692.9|18732.9|18722.9|18682.9|18672.9|8338
1612415100000|2021-02-04 05:05:00|18701.9|18691.9|18645.9|18635.9|18703.9|18693.9|18639.9|18629.9|5496
1612415400000|2021-02-04 05:10:00|18644.9|18634.9|18661.9|18651.9|18677.9|18667.9|18638.9|18628.9|4650
1612415700000|2021-02-04 05:15:00|18659.9|18649.9|18664.9|18654.9|18664.9|18654.9|18639.9|18629.9|4471
1612416000000|2021-02-04 05:20:00|18661.9|18651.9|18668.9|18658.9|18686.9|18676.9|18657.9|18647.9|4448
1612416300000|2021-02-04 05:25:00|18669.9|18659.9|18647.9|18637.9|18671.9|18661.9|18638.9|18628.9|2337
1612416600000|2021-02-04 05:30:00|18646.9|18636.9|18672.9|18662.9|18672.9|18662.9|18640.9|18630.9|2839
1612416900000|2021-02-04 05:35:00|18671.9|18661.9|18704.9|18694.9|18704.9|18694.9|18659.9|18649.9|2812
1612417200000|2021-02-04 05:40:00|18703.9|18693.9|18723.9|18713.9|18738.9|18728.9|18702.9|18692.9|4383
1612417500000|2021-02-04 05:45:00|18724.9|18714.9|18774.9|18764.9|18777.9|18767.9|18714.9|18704.9|4512
1612417800000|2021-02-04 05:50:00|18772.9|18762.9|18753.9|18743.9|18785.9|18775.9|18753.9|18743.9|3289
1612418100000|2021-02-04 05:55:00|18754.9|18744.9|18746.9|18736.9|18780.9|18770.9|18739.9|18729.9|3521
1612418400000|2021-02-04 06:00:00|18745.9|18735.9|18758.9|18748.9|18760.9|18750.9|18725.9|18715.9|2499
1612418700000|2021-02-04 06:05:00|18751.9|18741.9|18782.9|18772.9|18797.9|18787.9|18737.9|18727.9|4649
1612419000000|2021-02-04 06:10:00|18780.9|18770.9|18814.9|18804.9|18817.9|18807.9|18766.9|18756.9|3022
1612419300000|2021-02-04 06:15:00|18816.9|18806.9|18827.9|18817.9|18827.9|18817.9|18787.9|18777.9|2527
1612419600000|2021-02-04 06:20:00|18828.9|18818.9|18813.9|18803.9|18844.9|18834.9|18810.9|18800.9|3074
1612419900000|2021-02-04 06:25:00|18814.9|18804.9|18826.9|18816.9|18828.9|18818.9|18788.9|18778.9|2883
1612420200000|2021-02-04 06:30:00|18829.9|18819.9|18815.9|18805.9|18866.9|18856.9|18815.9|18805.9|4460
1612420500000|2021-02-04 06:35:00|18816.9|18806.9|18821.9|18811.9|18843.9|18833.9|18813.9|18803.9|2934
1612420800000|2021-02-04 06:40:00|18819.9|18809.9|18814.9|18804.9|18827.9|18817.9|18796.9|18786.9|3481
1612421100000|2021-02-04 06:45:00|18813.9|18803.9|18800.9|18790.9|18815.9|18805.9|18791.9|18781.9|2963
1612421400000|2021-02-04 06:50:00|18799.9|18789.9|18793.9|18783.9|18815.9|18805.9|18789.9|18779.9|4099
1612421700000|2021-02-04 06:55:00|18792.9|18782.9|18810.9|18800.9|18812.9|18802.9|18792.9|18782.9|4810
1612422000000|2021-02-04 07:00:00|18811.9|18801.9|18803.9|18793.9|18811.9|18801.9|18798.9|18788.9|1604
1612422300000|2021-02-04 07:05:00|18802.9|18792.9|18806.9|18796.9|18810.9|18800.9|18802.9|18792.9|1054
1612422600000|2021-02-04 07:10:00|18803.9|18793.9|18802.9|18792.9|18821.9|18811.9|18799.9|18789.9|1534
1612422900000|2021-02-04 07:15:00|18801.9|18791.9|18804.9|18794.9|18809.9|18799.9|18797.9|18787.9|431
1612423200000|2021-02-04 07:20:00|18805.9|18795.9|18797.9|18787.9|18807.9|18797.9|18797.9|18787.9|338
1612423500000|2021-02-04 07:25:00|18798.9|18788.9|18791.9|18781.9|18799.9|18789.9|18790.9|18780.9|720
1612423800000|2021-02-04 07:30:00|18792.9|18782.9|18792.9|18782.9|18795.9|18785.9|18790.9|18780.9|645
1612424100000|2021-02-04 07:35:00|18791.9|18781.9|18792.9|18782.9|18796.9|18786.9|18787.9|18777.9|748
1612424400000|2021-02-04 07:40:00|18794.9|18784.9|18786.9|18776.9|18797.9|18787.9|18783.9|18773.9|687
1612424700000|2021-02-04 07:45:00|18785.9|18775.9|18769.9|18759.9|18787.9|18777.9|18769.9|18759.9|1175
1612425000000|2021-02-04 07:50:00|18770.9|18760.9|18757.9|18747.9|18774.9|18764.9|18757.9|18747.9|869
1612425300000|2021-02-04 07:55:00|18756.9|18746.9|18759.9|18749.9|18765.9|18755.9|18756.9|18746.9|1090
1612425600000|2021-02-04 08:00:00|18761.9|18752.9|18762.9|18750.9|18772.9|18760.9|18759.9|18748.9|634
1612425900000|2021-02-04 08:05:00|18763.9|18751.9|18761.9|18749.9|18769.9|18758.9|18759.9|18748.9|600
1612426200000|2021-02-04 08:10:00|18760.9|18748.9|18773.9|18761.9|18777.9|18766.9|18759.9|18748.9|719
1612426500000|2021-02-04 08:15:00|18774.9|18762.9|18778.9|18766.9|18779.9|18768.9|18773.9|18762.9|767
1612426800000|2021-02-04 08:20:00|18779.9|18767.9|18785.9|18774.9|18786.9|18775.9|18776.9|18765.9|977
1612427100000|2021-02-04 08:25:00|18786.9|18775.9|18783.9|18772.9|18789.9|18778.9|18781.9|18770.9|1271
1612427400000|2021-02-04 08:30:00|18809.3|18785.3|18811.8|18787.8|18818.2|18794.2|18806.9|18782.9|0
1612427700000|2021-02-04 08:35:00|18811.4|18787.4|18799.5|18775.5|18814.9|18790.9|18799|18775|3787
1612428000000|2021-02-04 08:40:00|18799.9|18775.9|18792.8|18768.8|18799.9|18775.9|18790.4|18766.4|0
1612428300000|2021-02-04 08:45:00|18793.3|18769.3|18806.9|18782.9|18807.4|18783.4|18792.4|18768.4|0
1612428600000|2021-02-04 08:50:00|18806.5|18782.5|18808|18784|18809.7|18785.7|18799.1|18775.1|0
1612428900000|2021-02-04 08:55:00|18807.5|18783.5|18799.6|18775.6|18808.5|18784.5|18792.5|18768.5|0
1612429200000|2021-02-04 09:00:00|18797|18773|18778.9|18766.9|18799.6|18779.9|18775.9|18764.9|463
1612429500000|2021-02-04 09:05:00|18779.9|18767.9|18778.9|18766.9|18780.9|18768.9|18776.9|18764.9|103
1612429800000|2021-02-04 09:10:00|18777.9|18767.9|18780.9|18768.9|18782.9|18770.9|18777.9|18766.9|37
1612430100000|2021-02-04 09:15:00|18779.9|18769.9|18777.9|18765.9|18781.9|18769.9|18775.9|18764.9|127
1612430400000|2021-02-04 09:20:00|18776.9|18766.9|18780.9|18768.9|18783.9|18771.9|18776.9|18765.9|68
1612430700000|2021-02-04 09:25:00|18781.9|18769.9|18781.9|18769.9|18783.9|18771.9|18779.9|18768.9|30
1612431000000|2021-02-04 09:30:00|18782.9|18770.9|18779.9|18767.9|18784.9|18773.9|18778.9|18767.9|64
1612431300000|2021-02-04 09:35:00|18778.9|18766.9|18782.9|18771.9|18782.9|18771.9|18777.9|18766.9|54
1612431600000|2021-02-04 09:40:00|18781.9|18770.9|18778.9|18767.9|18781.9|18770.9|18777.9|18765.9|68
1612431900000|2021-02-04 09:45:00|18777.9|18766.9|18777.9|18765.9|18780.9|18769.9|18776.9|18764.9|92
1612432200000|2021-02-04 09:50:00|18776.9|18766.9|18777.9|18765.9|18780.9|18768.9|18776.9|18765.9|44
1612432500000|2021-02-04 09:55:00|18776.9|18764.9|18775.9|18763.9|18776.9|18765.9|18775.9|18763.9|46
1612432800000|2021-02-04 10:00:00|18774.9|18762.9|18778.9|18766.9|18778.9|18767.9|18769.9|18757.9|130
1612433100000|2021-02-04 10:05:00|18777.9|18767.9|18782.9|18770.9|18784.9|18773.9|18776.9|18764.9|66
1612433400000|2021-02-04 10:10:00|18781.9|18769.9|18782.9|18770.9|18786.9|18775.9|18780.9|18768.9|86
1612433700000|2021-02-04 10:15:00|18783.9|18771.9|18783.9|18772.9|18787.9|18775.9|18782.9|18771.9|120
1612434000000|2021-02-04 10:20:00|18782.9|18771.9|18784.9|18772.9|18785.9|18774.9|18778.9|18767.9|52
1612434300000|2021-02-04 10:25:00|18785.9|18773.9|18791.9|18780.9|18791.9|18780.9|18785.9|18773.9|46
1612434600000|2021-02-04 10:30:00|18792.9|18779.9|18788.9|18776.9|18792.9|18781.9|18787.9|18775.9|60
1612434900000|2021-02-04 10:35:00|18787.9|18777.9|18791.9|18780.9|18793.9|18782.9|18787.9|18776.9|85
1612435200000|2021-02-04 10:40:00|18790.9|18779.9|18791.9|18780.9|18792.9|18780.9|18788.9|18777.9|24
1612435500000|2021-02-04 10:45:00|18790.9|18779.9|18793.9|18781.9|18793.9|18782.9|18788.9|18776.9|42
1612435800000|2021-02-04 10:50:00|18794.9|18782.9|18797.9|18785.9|18797.9|18786.9|18793.9|18781.9|110
1612436100000|2021-02-04 10:55:00|18798.9|18786.9|18799.9|18787.9|18799.9|18788.9|18795.9|18784.9|56
1612436400000|2021-02-04 11:00:00|18797.9|18788.9|18797.9|18785.9|18799.9|18788.9|18795.9|18784.9|54
1612436700000|2021-02-04 11:05:00|18798.9|18786.9|18793.9|18781.9|18800.9|18789.9|18793.9|18781.9|123
1612437000000|2021-02-04 11:10:00|18792.9|18782.9|18795.9|18783.9|18796.9|18785.9|18792.9|18781.9|34
1612437300000|2021-02-04 11:15:00|18793.9|18782.9|18797.9|18786.9|18798.9|18787.9|18792.9|18781.9|48
1612437600000|2021-02-04 11:20:00|18796.9|18785.9|18793.9|18782.9|18796.9|18786.9|18792.9|18780.9|31
1612437900000|2021-02-04 11:25:00|18792.9|18781.9|18791.9|18780.9|18794.9|18782.9|18791.9|18779.9|16
1612438200000|2021-02-04 11:30:00|18792.9|18779.9|18795.9|18783.9|18796.9|18784.9|18791.9|18779.9|24
1612438500000|2021-02-04 11:35:00|18794.9|18782.9|18793.9|18781.9|18796.9|18784.9|18790.9|18779.9|123
1612438800000|2021-02-04 11:40:00|18792.9|18780.9|18780.9|18769.9|18792.9|18780.9|18780.9|18768.9|63
1612439100000|2021-02-04 11:45:00|18781.9|18768.9|18777.9|18765.9|18783.9|18771.9|18777.9|18765.9|87
1612439400000|2021-02-04 11:50:00|18776.9|18764.9|18769.9|18757.9|18776.9|18764.9|18769.9|18757.9|150
1612439700000|2021-02-04 11:55:00|18770.9|18758.9|18761.9|18749.9|18770.9|18758.9|18761.9|18749.9|130
1612440000000|2021-02-04 12:00:00|18762.9|18750.9|18763.9|18751.9|18766.9|18755.9|18758.9|18747.9|168
1612440300000|2021-02-04 12:05:00|18762.9|18750.9|18769.9|18757.9|18770.9|18759.9|18759.9|18747.9|65
1612440600000|2021-02-04 12:10:00|18770.9|18758.9|18772.9|18760.9|18774.9|18763.9|18769.9|18758.9|30
1612440900000|2021-02-04 12:15:00|18771.9|18761.9|18776.9|18764.9|18777.9|18765.9|18771.9|18761.9|121
1612441200000|2021-02-04 12:20:00|18777.9|18765.9|18777.9|18766.9|18778.9|18767.9|18772.9|18760.9|275
1612441500000|2021-02-04 12:25:00|18778.9|18767.9|18774.9|18763.9|18778.9|18767.9|18771.9|18759.9|162
1612441800000|2021-02-04 12:30:00|18773.9|18762.9|18771.9|18759.9|18774.9|18763.9|18769.9|18758.9|123
1612442100000|2021-02-04 12:35:00|18770.9|18758.9|18778.9|18766.9|18778.9|18766.9|18770.9|18758.9|143
1612442400000|2021-02-04 12:40:00|18779.9|18767.9|18781.9|18770.9|18782.9|18771.9|18777.9|18765.9|144
1612442700000|2021-02-04 12:45:00|18782.9|18771.9|18785.9|18773.9|18787.9|18776.9|18782.9|18771.9|68
1612443000000|2021-02-04 12:50:00|18784.9|18774.9|18784.9|18772.9|18786.9|18775.9|18781.9|18769.9|127
1612443300000|2021-02-04 12:55:00|18783.9|18773.9|18777.9|18765.9|18786.9|18775.9|18776.9|18765.9|133
1612443600000|2021-02-04 13:00:00|18776.9|18766.9|18782.9|18771.9|18784.9|18772.9|18776.9|18765.9|113
1612443900000|2021-02-04 13:05:00|18783.9|18772.9|18783.9|18771.9|18783.9|18772.9|18779.9|18768.9|65
1612444200000|2021-02-04 13:10:00|18784.9|18772.9|18785.9|18773.9|18787.9|18775.9|18782.9|18771.9|62
1612444500000|2021-02-04 13:15:00|18784.9|18774.9|18787.9|18776.9|18789.9|18778.9|18784.9|18774.9|92
1612444800000|2021-02-04 13:20:00|18786.9|18775.9|18782.9|18770.9|18786.9|18775.9|18780.9|18768.9|75
1612445100000|2021-02-04 13:25:00|18783.9|18771.9|18784.9|18772.9|18788.9|18776.9|18783.9|18771.9|105
1612445400000|2021-02-04 13:30:00|18785.9|18773.9|18782.9|18770.9|18788.9|18776.9|18781.9|18770.9|60
1612445700000|2021-02-04 13:35:00|18783.9|18771.9|18785.9|18774.9|18787.9|18775.9|18782.9|18770.9|50
1612446000000|2021-02-04 13:40:00|18786.9|18773.9|18784.9|18772.9|18790.9|18779.9|18782.9|18771.9|49
1612446300000|2021-02-04 13:45:00|18783.9|18771.9|18783.9|18771.9|18785.9|18773.9|18782.9|18770.9|42
1612446600000|2021-02-04 13:50:00|18782.9|18772.9|18788.9|18776.9|18788.9|18777.9|18782.9|18770.9|52
1612446900000|2021-02-04 13:55:00|18789.9|18777.9|18793.9|18781.9|18793.9|18781.9|18788.9|18776.9|104
1612447200000|2021-02-04 14:00:00|18792.9|18780.9|18789.9|18777.9|18794.9|18783.9|18788.9|18776.9|46
1612447500000|2021-02-04 14:05:00|18790.9|18778.9|18789.9|18777.9|18791.9|18780.9|18788.9|18776.9|44
1612447800000|2021-02-04 14:10:00|18790.9|18778.9|18785.9|18774.9|18790.9|18779.9|18784.9|18772.9|62
1612448100000|2021-02-04 14:15:00|18786.9|18775.9|18785.9|18773.9|18792.9|18780.9|18783.9|18771.9|111
1612448400000|2021-02-04 14:20:00|18784.9|18774.9|18783.9|18772.9|18786.9|18774.9|18783.9|18771.9|125
1612448700000|2021-02-04 14:25:00|18782.9|18771.9|18778.9|18767.9|18786.9|18775.9|18778.9|18767.9|247
1612449000000|2021-02-04 14:30:00|18779.9|18768.9|18774.9|18762.9|18785.9|18774.9|18766.9|18754.9|617
1612449300000|2021-02-04 14:35:00|18773.9|18763.9|18770.9|18759.9|18778.9|18767.9|18765.9|18754.9|507
1612449600000|2021-02-04 14:40:00|18771.9|18760.9|18773.9|18761.9|18776.9|18764.9|18769.9|18758.9|544
1612449900000|2021-02-04 14:45:00|18774.9|18762.9|18789.9|18778.9|18790.9|18778.9|18771.9|18760.9|335
1612450200000|2021-02-04 14:50:00|18790.9|18779.9|18781.9|18770.9|18790.9|18779.9|18778.9|18767.9|250
1612450500000|2021-02-04 14:55:00|18782.9|18769.9|18788.9|18777.9|18788.9|18777.9|18775.9|18764.9|171
1612450800000|2021-02-04 15:00:00|18787.9|18776.9|18790.9|18778.9|18793.9|18782.9|18785.9|18774.9|471
1612451100000|2021-02-04 15:05:00|18791.9|18779.9|18798.9|18787.9|18805.9|18793.9|18791.9|18779.9|723
1612451400000|2021-02-04 15:10:00|18797.9|18785.9|18800.9|18789.9|18802.9|18790.9|18795.9|18784.9|329
1612451700000|2021-02-04 15:15:00|18801.9|18790.9|18805.9|18794.9|18810.9|18799.9|18800.9|18788.9|285
1612452000000|2021-02-04 15:20:00|18804.9|18793.9|18810.9|18798.9|18814.9|18802.9|18802.9|18791.9|183
1612452300000|2021-02-04 15:25:00|18809.9|18797.9|18776.9|18765.9|18810.9|18797.9|18775.9|18764.9|486
1612452600000|2021-02-04 15:30:00|18777.9|18766.9|18780.9|18768.9|18782.9|18771.9|18774.9|18763.9|429
1612452900000|2021-02-04 15:35:00|18779.9|18767.9|18768.9|18757.9|18782.9|18771.9|18768.9|18757.9|569
1612453200000|2021-02-04 15:40:00|18770.9|18759.9|18773.9|18762.9|18775.9|18763.9|18769.9|18757.9|207
1612453500000|2021-02-04 15:45:00|18772.9|18761.9|18769.9|18757.9|18775.9|18764.9|18762.9|18751.9|324
1612453800000|2021-02-04 15:50:00|18770.9|18758.9|18773.9|18762.9|18779.9|18767.9|18769.9|18758.9|160
1612454100000|2021-02-04 15:55:00|18772.9|18761.9|18766.9|18754.9|18774.9|18763.9|18763.9|18752.9|400
1612454400000|2021-02-04 16:00:00|18765.9|18755.9|18791.9|18780.9|18793.9|18781.9|18763.9|18752.9|328
1612454700000|2021-02-04 16:05:00|18790.9|18779.9|18774.9|18762.9|18791.9|18780.9|18772.9|18760.9|674
1612455000000|2021-02-04 16:10:00|18775.9|18763.9|18773.9|18761.9|18781.9|18769.9|18768.9|18757.9|172
1612455300000|2021-02-04 16:15:00|18772.9|18762.9|18773.9|18761.9|18776.9|18764.9|18766.9|18754.9|283
1612455600000|2021-02-04 16:20:00|18774.9|18762.9|18776.9|18764.9|18781.9|18770.9|18773.9|18762.9|222
1612455900000|2021-02-04 16:25:00|18775.9|18763.9|18771.9|18759.9|18779.9|18768.9|18771.9|18759.9|269
1612456200000|2021-02-04 16:30:00|18770.9|18760.9|18770.9|18759.9|18774.9|18763.9|18768.9|18756.9|276
1612456500000|2021-02-04 16:35:00|18769.9|18758.9|18766.9|18754.9|18774.9|18763.9|18766.9|18754.9|180
1612456800000|2021-02-04 16:40:00|18765.9|18755.9|18763.9|18752.9|18767.9|18756.9|18763.9|18751.9|174
1612457100000|2021-02-04 16:45:00|18762.9|18751.9|18768.9|18756.9|18771.9|18760.9|18762.9|18751.9|184
1612457400000|2021-02-04 16:50:00|18770.9|18757.9|18768.9|18757.9|18770.9|18758.9|18763.9|18752.9|186
1612457700000|2021-02-04 16:55:00|18769.9|18758.9|18776.9|18764.9|18777.9|18766.9|18767.9|18755.9|214
1612458000000|2021-02-04 17:00:00|18777.9|18765.9|18776.9|18764.9|18778.9|18767.9|18775.9|18763.9|147
1612458300000|2021-02-04 17:05:00|18775.9|18765.9|18776.9|18764.9|18777.9|18766.9|18771.9|18760.9|209
1612458600000|2021-02-04 17:10:00|18777.9|18765.9|18778.9|18767.9|18778.9|18767.9|18775.9|18763.9|49
1612458900000|2021-02-04 17:15:00|18779.9|18768.9|18784.9|18772.9|18785.9|18774.9|18779.9|18768.9|85
1612459200000|2021-02-04 17:20:00|18783.9|18771.9|18782.9|18771.9|18785.9|18774.9|18781.9|18769.9|57
1612459500000|2021-02-04 17:25:00|18781.9|18770.9|18777.9|18765.9|18782.9|18770.9|18775.9|18764.9|83
1612459800000|2021-02-04 17:30:00|18776.9|18766.9|18776.9|18765.9|18778.9|18767.9|18774.9|18762.9|131
1612460100000|2021-02-04 17:35:00|18777.9|18764.9|18780.9|18768.9|18789.9|18777.9|18776.9|18764.9|455
1612460400000|2021-02-04 17:40:00|18781.9|18769.9|18777.9|18766.9|18781.9|18769.9|18774.9|18763.9|95
1612460700000|2021-02-04 17:45:00|18778.9|18765.9|18783.9|18771.9|18784.9|18773.9|18776.9|18764.9|22
1612461000000|2021-02-04 17:50:00|18782.9|18770.9|18778.9|18766.9|18783.9|18771.9|18777.9|18765.9|37
1612461300000|2021-02-04 17:55:00|18779.9|18767.9|18780.9|18768.9|18781.9|18769.9|18778.9|18767.9|20
1612461600000|2021-02-04 18:00:00|18779.9|18769.9|18781.9|18769.9|18781.9|18770.9|18779.9|18767.9|10
1612461900000|2021-02-04 18:05:00|18782.9|18770.9|18782.9|18770.9|18782.9|18771.9|18780.9|18769.9|3
1612462200000|2021-02-04 18:10:00|18781.9|18771.9|18795.9|18783.9|18795.9|18784.9|18781.9|18770.9|411
1612462500000|2021-02-04 18:15:00|18794.9|18782.9|18795.9|18783.9|18795.9|18784.9|18794.9|18782.9|33
1612462800000|2021-02-04 18:20:00|18796.9|18784.9|18797.9|18786.9|18797.9|18786.9|18795.9|18783.9|34
1612463100000|2021-02-04 18:25:00|18798.9|18785.9|18797.9|18785.9|18798.9|18786.9|18795.9|18784.9|23
1612463400000|2021-02-04 18:30:00|18798.9|18786.9|18793.9|18781.9|18798.9|18786.9|18792.9|18780.9|82
1612463700000|2021-02-04 18:35:00|18792.9|18780.9|18792.9|18781.9|18793.9|18782.9|18791.9|18779.9|76
1612464000000|2021-02-04 18:40:00|18793.9|18782.9|18792.9|18780.9|18795.9|18784.9|18791.9|18780.9|53
1612464300000|2021-02-04 18:45:00|18793.9|18781.9|18794.9|18782.9|18794.9|18782.9|18790.9|18779.9|76
1612464600000|2021-02-04 18:50:00|18793.9|18781.9|18795.9|18783.9|18795.9|18784.9|18792.9|18781.9|72
1612464900000|2021-02-04 18:55:00|18794.9|18784.9|18796.9|18784.9|18797.9|18786.9|18794.9|18783.9|90
1612465200000|2021-02-04 19:00:00|18797.9|18785.9|18793.9|18781.9|18797.9|18785.9|18792.9|18781.9|138
1612465500000|2021-02-04 19:05:00|18792.9|18780.9|18793.9|18781.9|18797.9|18785.9|18791.9|18780.9|62
1612465800000|2021-02-04 19:10:00|18792.9|18782.9|18793.9|18781.9|18793.9|18782.9|18790.9|18779.9|73
1612466100000|2021-02-04 19:15:00|18794.9|18782.9|18795.9|18783.9|18795.9|18784.9|18793.9|18782.9|43
1612466400000|2021-02-04 19:20:00|18794.9|18782.9|18795.9|18784.9|18795.9|18784.9|18794.9|18782.9|40
1612466700000|2021-02-04 19:25:00|18796.9|18785.9|18795.9|18783.9|18796.9|18785.9|18794.9|18783.9|13
1612467000000|2021-02-04 19:30:00|18796.9|18784.9|18797.9|18785.9|18797.9|18786.9|18794.9|18783.9|16
1612467300000|2021-02-04 19:35:00|18796.9|18786.9|18797.9|18785.9|18798.9|18786.9|18796.9|18784.9|103
1612467600000|2021-02-04 19:40:00|18796.9|18784.9|18795.9|18785.9|18797.9|18785.9|18794.9|18783.9|16
1612467900000|2021-02-04 19:45:00|18795.4|18785.4|18797.9|18787.9|18797.9|18787.9|18794.4|18784.4|32
1612468200000|2021-02-04 19:50:00|18797.4|18787.4|18796.4|18786.4|18799.4|18789.4|18796.4|18786.4|27
1612468500000|2021-02-04 19:55:00|18795.9|18785.9|18798.9|18788.9|18800.9|18790.9|18795.4|18785.4|61
1612468800000|2021-02-04 20:00:00|18798.4|18788.4|18797.9|18787.9|18798.4|18788.4|18796.4|18786.4|30
1612469100000|2021-02-04 20:05:00|18797.4|18787.4|18797.4|18787.4|18797.9|18787.9|18796.4|18786.4|19
1612469400000|2021-02-04 20:10:00|18796.9|18786.9|18794.9|18784.9|18796.9|18786.9|18794.4|18784.4|54
1612469700000|2021-02-04 20:15:00|18795.4|18785.4|18798.4|18788.4|18798.4|18788.4|18795.4|18785.4|45
1612470000000|2021-02-04 20:20:00|18797.9|18787.9|18800.9|18790.9|18801.4|18791.4|18797.4|18787.4|78
1612470300000|2021-02-04 20:25:00|18800.4|18790.4|18802.4|18792.4|18802.4|18792.4|18799.9|18789.9|20
1612470600000|2021-02-04 20:30:00|18801.9|18791.9|18801.4|18791.4|18802.9|18792.9|18799.4|18789.4|72
1612470900000|2021-02-04 20:35:00|18800.9|18790.9|18803.9|18793.9|18805.9|18795.9|18800.4|18790.4|95
1612471200000|2021-02-04 20:40:00|18803.4|18793.4|18806.9|18796.9|18811.9|18801.9|18802.9|18792.9|236
1612471500000|2021-02-04 20:45:00|18807.4|18797.4|18805.4|18795.4|18809.4|18799.4|18805.4|18795.4|78
1612471800000|2021-02-04 20:50:00|18806.4|18796.4|18811.4|18801.4|18811.4|18801.4|18805.4|18795.4|215
1612472100000|2021-02-04 20:55:00|18811.9|18801.9|18821.4|18811.4|18823.9|18813.9|18809.4|18799.4|422
1612472400000|2021-02-04 21:00:00|18822.4|18812.4|18832.9|18822.9|18833.4|18823.4|18819.9|18809.9|200
1612472700000|2021-02-04 21:05:00|18833.4|18823.4|18834.4|18824.4|18836.4|18826.4|18832.9|18822.9|44
1612473000000|2021-02-04 21:10:00|18833.9|18823.9|18836.4|18826.4|18836.9|18826.9|18833.9|18823.9|56
1612473300000|2021-02-04 21:15:00|18842.4|18818.4|18838.8|18814.8|18842.4|18818.4|18837.6|18813.6|0
1612473600000|2021-02-04 21:20:00|18838.3|18814.3|18841.6|18817.6|18842.7|18818.7|18837.7|18813.7|0
1612473900000|2021-02-04 21:25:00|18841.4|18817.4|18841.1|18817.1|18841.8|18817.8|18839.5|18815.5|0
1612474200000|2021-02-04 21:30:00|18843.7|18819.7|18834.2|18810.2|18848.3|18824.3|18833.3|18809.3|0
1612474500000|2021-02-04 21:35:00|18833.3|18809.3|18837.8|18813.8|18838.7|18814.7|18833.3|18809.3|0
1612474800000|2021-02-04 21:40:00|18836.9|18812.9|18838.8|18814.8|18840.7|18816.7|18836|18812|0
1612475100000|2021-02-04 21:45:00|18837.9|18813.9|18837|18813|18838.8|18814.8|18834.3|18810.3|0
1612475400000|2021-02-04 21:50:00|18837.9|18813.9|18837.9|18813.9|18838.8|18814.8|18835.2|18811.2|0
1612475700000|2021-02-04 21:55:00|18837|18813|18837.4|18813.4|18842.5|18818.5|18837|18813|0
1612476000000|2021-02-04 22:00:00|18837.5|18813.5|18838.8|18814.8|18839.3|18815.3|18837.4|18813.4|0
1612476300000|2021-02-04 22:05:00|18838.7|18814.7|18838.5|18814.5|18839.6|18815.6|18838.2|18814.2|0
1612476600000|2021-02-04 22:10:00|18838.6|18814.6|18836.3|18812.3|18839.1|18815.1|18836.3|18812.3|0
1612476900000|2021-02-04 22:15:00|18837.2|18813.2|18837|18813|18837.2|18813.2|18835.2|18811.2|0
1612477200000|2021-02-04 22:20:00|18835.9|18811.9|18837.2|18813.2|18839.2|18815.2|18835.2|18811.2|0
1612477500000|2021-02-04 22:25:00|18834.9|18810.9|18836.6|18812.6|18836.8|18812.8|18834.6|18810.6|0
1612477800000|2021-02-04 22:30:00|18836.4|18812.4|18836.1|18812.1|18836.4|18812.4|18836.1|18812.1|0
1612478100000|2021-02-04 22:35:00|18835.7|18811.7|18835.7|18811.7|18835.8|18811.8|18831.8|18807.8|0
1612478400000|2021-02-04 22:40:00|18835.9|18811.9|18832.2|18808.2|18835.9|18811.9|18831.9|18807.9|0
1612478700000|2021-02-04 22:45:00|18832.8|18808.8|18832.2|18808.2|18834.3|18810.3|18832.2|18808.2|0
1612479000000|2021-02-04 22:50:00|18832.8|18808.8|18832.3|18808.3|18833.2|18809.2|18830.7|18806.7|0
1612479300000|2021-02-04 22:55:00|18832.5|18808.5|18832.5|18808.5|18833.1|18809.1|18830.8|18806.8|0
1612479600000|2021-02-04 23:00:00|18836.5|18812.5|18839.2|18815.2|18841|18817|18833.2|18809.2|0
1612479900000|2021-02-04 23:05:00|18838.8|18814.8|18841.9|18817.9|18844.3|18820.3|18836.9|18812.9|0
1612480200000|2021-02-04 23:10:00|18842.4|18818.4|18839.7|18815.7|18843.8|18819.8|18839.7|18815.7|0
1612480500000|2021-02-04 23:15:00|18840.6|18816.6|18840.6|18816.6|18841.5|18817.5|18839.7|18815.7|0
1612480800000|2021-02-04 23:20:00|18839.7|18815.7|18838.9|18814.9|18841.2|18817.2|18838.4|18814.4|0
1612481100000|2021-02-04 23:25:00|18838.4|18814.4|18834.8|18810.8|18838.9|18814.9|18833.9|18809.9|0
1612481400000|2021-02-04 23:30:00|18834.3|18810.3|18835.6|18811.6|18836.5|18812.5|18833.9|18809.9|0
1612481700000|2021-02-04 23:35:00|18835.2|18811.2|18833.8|18809.8|18835.6|18811.6|18828.3|18804.3|0
1612482000000|2021-02-04 23:40:00|18833.3|18809.3|18832.9|18808.9|18833.8|18809.8|18828.3|18804.3|0
1612482300000|2021-02-04 23:45:00|18833.3|18809.3|18838.2|18814.2|18838.2|18814.2|18832.4|18808.4|0
1612482600000|2021-02-04 23:50:00|18837.3|18813.3|18843.7|18819.7|18844.6|18820.6|18836.4|18812.4|0
1612482900000|2021-02-04 23:55:00|18842.8|18818.8|18840.1|18816.1|18842.8|18818.8|18839.2|18815.2|0
1612483200000|2021-02-05 00:00:00|18839.2|18815.2|18840.1|18816.1|18841.9|18817.9|18835.5|18811.5|0
1612483500000|2021-02-05 00:05:00|18841|18817|18837.3|18813.3|18844.6|18820.6|18835.5|18811.5|0
1612483800000|2021-02-05 00:10:00|18838.2|18814.2|18836.4|18812.4|18840.1|18816.1|18835.5|18811.5|0
1612484100000|2021-02-05 00:15:00|18837.3|18813.3|18833.6|18809.6|18843|18819|18833|18809|0
1612484400000|2021-02-05 00:20:00|18834.1|18810.1|18832.6|18808.6|18838.1|18814.1|18830|18806|0
1612484700000|2021-02-05 00:25:00|18832.9|18808.9|18830.8|18806.8|18834.1|18810.1|18827.6|18803.6|0
1612485000000|2021-02-05 00:30:00|18830.6|18806.6|18831.1|18807.1|18835.5|18811.5|18830.2|18806.2|0
1612485300000|2021-02-05 00:35:00|18830.6|18806.6|18821.9|18797.9|18830.6|18806.6|18820.6|18796.6|0
1612485600000|2021-02-05 00:40:00|18821.7|18797.7|18821.5|18797.5|18828.5|18804.5|18821.5|18797.5|0
1612485900000|2021-02-05 00:45:00|18822.8|18798.8|18835.6|18811.6|18835.6|18811.6|18821|18797|0
1612486200000|2021-02-05 00:50:00|18835.3|18811.3|18839.1|18815.1|18848|18824|18835.3|18811.3|0
1612486500000|2021-02-05 00:55:00|18839.5|18815.5|18843|18819|18844|18820|18839.5|18815.5|0
1612486800000|2021-02-05 01:00:00|18827.5|18817.5|18786|18776|18827.5|18817.5|18775|18765|1474
1612487100000|2021-02-05 01:05:00|18786.5|18776.5|18791|18781|18796|18786|18782|18772|370
1612487400000|2021-02-05 01:10:00|18790.5|18780.5|18781|18771|18799.5|18789.5|18781|18771|310
1612487700000|2021-02-05 01:15:00|18780.5|18770.5|18827|18817|18830|18820|18780.5|18770.5|1421
1612488000000|2021-02-05 01:20:00|18827.5|18817.5|18834.5|18824.5|18835|18825|18817|18807|1209
1612488300000|2021-02-05 01:25:00|18836.5|18826.5|18865|18855|18896|18886|18836|18826|4363
1612488600000|2021-02-05 01:30:00|18862|18852|18912.5|18902.5|18937|18927|18862|18852|14536
1612488900000|2021-02-05 01:35:00|18913.5|18903.5|18953|18943|18954|18944|18899|18889|8677
1612489200000|2021-02-05 01:40:00|18953.5|18943.5|18986|18976|18989|18979|18934.5|18924.5|8295
1612489500000|2021-02-05 01:45:00|18983.5|18973.5|18970.5|18960.5|18994.5|18984.5|18967.5|18957.5|6379
1612489800000|2021-02-05 01:50:00|18971.5|18961.5|19002.5|18992.5|19002.5|18992.5|18932.5|18922.5|5287
1612490100000|2021-02-05 01:55:00|19003.5|18993.5|19004.5|18994.5|19013.5|19003.5|18981.5|18971.5|4532
1612490400000|2021-02-05 02:00:00|19005.5|18995.5|19040.5|19030.5|19047.5|19037.5|19003.5|18993.5|6051
1612490700000|2021-02-05 02:05:00|19042.5|19032.5|19057.5|19047.5|19089.5|19079.5|19042.5|19032.5|9014
1612491000000|2021-02-05 02:10:00|19058.5|19048.5|19049.5|19039.5|19074.5|19064.5|19044.5|19034.5|5752
1612491300000|2021-02-05 02:15:00|19050.5|19040.5|19102.5|19092.5|19109.5|19099.5|19047.5|19037.5|5998
1612491600000|2021-02-05 02:20:00|19103.5|19093.5|19084.5|19074.5|19112.5|19102.5|19074.5|19064.5|6490
1612491900000|2021-02-05 02:25:00|19083.5|19073.5|19096.5|19086.5|19104.5|19094.5|19082.5|19072.5|4431
1612492200000|2021-02-05 02:30:00|19095.5|19085.5|19120.5|19110.5|19124.5|19114.5|19051.5|19041.5|7505
1612492500000|2021-02-05 02:35:00|19121.5|19111.5|19142.5|19132.5|19144.5|19134.5|19118.5|19108.5|3418
1612492800000|2021-02-05 02:40:00|19141.5|19131.5|19154.5|19144.5|19185.5|19175.5|19137.5|19127.5|9087
1612493100000|2021-02-05 02:45:00|19153.5|19143.5|19167.5|19157.5|19179.5|19169.5|19152.5|19142.5|4267
1612493400000|2021-02-05 02:50:00|19169.5|19159.5|19160.5|19150.5|19172.5|19162.5|19131.5|19121.5|4166
1612493700000|2021-02-05 02:55:00|19161.5|19151.5|19188.5|19178.5|19194.5|19184.5|19159.5|19149.5|3678
1612494000000|2021-02-05 03:00:00|19191.5|19181.5|19191.5|19181.5|19210.5|19200.5|19183.5|19173.5|3487
1612494300000|2021-02-05 03:05:00|19192.5|19182.5|19227.5|19217.5|19236.5|19226.5|19189.5|19179.5|3822
1612494600000|2021-02-05 03:10:00|19229.5|19219.5|19171.5|19161.5|19232.5|19222.5|19163.5|19153.5|4001
1612494900000|2021-02-05 03:15:00|19172.5|19162.5|19177.5|19167.5|19180.5|19170.5|19138.5|19128.5|2702
1612495200000|2021-02-05 03:20:00|19176.5|19166.5|19208.5|19198.5|19210.5|19200.5|19173.5|19163.5|2536
1612495500000|2021-02-05 03:25:00|19207.5|19197.5|19173.5|19163.5|19208.5|19198.5|19168.5|19158.5|2075
1612495800000|2021-02-05 03:30:00|19170.5|19160.5|19167.5|19157.5|19181.5|19171.5|19163.5|19153.5|526
1612496100000|2021-02-05 03:35:00|19166.5|19156.5|19161.5|19151.5|19172.5|19162.5|19160.5|19150.5|750
1612496400000|2021-02-05 03:40:00|19160.5|19150.5|19135.5|19125.5|19163.5|19153.5|19131.5|19121.5|1076
1612496700000|2021-02-05 03:45:00|19136.5|19126.5|19143.5|19133.5|19143.5|19133.5|19130.5|19120.5|712
1612497000000|2021-02-05 03:50:00|19145.5|19135.5|19151.5|19141.5|19156.5|19146.5|19143.5|19133.5|383
1612497300000|2021-02-05 03:55:00|19150.5|19140.5|19157.5|19147.5|19160.5|19150.5|19148.5|19138.5|534
1612497600000|2021-02-05 04:00:00|19158.5|19148.5|19161.5|19151.5|19163.5|19153.5|19158.5|19148.5|272
1612497900000|2021-02-05 04:05:00|19160.5|19150.5|19157.5|19147.5|19161.5|19151.5|19156.5|19146.5|303
1612498200000|2021-02-05 04:10:00|19156.5|19146.5|19156.5|19146.5|19159.5|19149.5|19156.5|19146.5|208
1612498500000|2021-02-05 04:15:00|19155.5|19145.5|19156.5|19146.5|19156.5|19146.5|19151.5|19141.5|231
1612498800000|2021-02-05 04:20:00|19154.5|19144.5|19156.5|19146.5|19161.5|19151.5|19154.5|19144.5|271
1612499100000|2021-02-05 04:25:00|19158.5|19148.5|19161.5|19151.5|19162.5|19152.5|19158.5|19148.5|107
1612499400000|2021-02-05 04:30:00|19160.5|19150.5|19155.5|19145.5|19165.5|19155.5|19152.5|19142.5|378
1612499700000|2021-02-05 04:35:00|19154.5|19144.5|19150.5|19140.5|19155.5|19145.5|19149.5|19139.5|155
1612500000000|2021-02-05 04:40:00|19151.5|19141.5|19149.5|19139.5|19154.5|19144.5|19147.5|19137.5|248
1612500300000|2021-02-05 04:45:00|19148.5|19138.5|19155.5|19145.5|19155.5|19145.5|19147.5|19137.5|326
1612500600000|2021-02-05 04:50:00|19154.5|19144.5|19155.5|19145.5|19158.5|19148.5|19153.5|19143.5|140
1612500900000|2021-02-05 04:55:00|19156.5|19146.5|19156.5|19146.5|19158.5|19148.5|19152.5|19142.5|294
1612501200000|2021-02-05 05:00:00|19157.5|19147.5|19199.5|19189.5|19219.5|19209.5|19147.5|19137.5|5398
1612501500000|2021-02-05 05:05:00|19198.5|19188.5|19141.5|19131.5|19202.5|19192.5|19118.5|19108.5|5650
1612501800000|2021-02-05 05:10:00|19140.5|19130.5|19126.5|19116.5|19143.5|19133.5|19099.5|19089.5|4217
1612502100000|2021-02-05 05:15:00|19124.5|19114.5|19104.5|19094.5|19133.5|19123.5|19102.5|19092.5|3955
1612502400000|2021-02-05 05:20:00|19105.5|19095.5|19090.5|19080.5|19122.5|19112.5|19088.5|19078.5|2715
1612502700000|2021-02-05 05:25:00|19091.5|19081.5|19106.5|19096.5|19116.5|19106.5|19085.5|19075.5|2709
1612503000000|2021-02-05 05:30:00|19107.5|19097.5|19146.5|19136.5|19148.5|19138.5|19099.5|19089.5|3057
1612503300000|2021-02-05 05:35:00|19149.5|19139.5|19169.5|19159.5|19172.5|19162.5|19141.5|19131.5|3551
1612503600000|2021-02-05 05:40:00|19168.5|19158.5|19189.5|19179.5|19211.5|19201.5|19168.5|19158.5|3909
1612503900000|2021-02-05 05:45:00|19190.5|19180.5|19190.5|19180.5|19208.5|19198.5|19186.5|19176.5|1829
1612504200000|2021-02-05 05:50:00|19188.5|19178.5|19206.5|19196.5|19210.5|19200.5|19178.5|19168.5|1949
1612504500000|2021-02-05 05:55:00|19207.5|19197.5|19207.5|19197.5|19220.5|19210.5|19194.5|19184.5|2356
1612504800000|2021-02-05 06:00:00|19210.5|19200.5|19221.5|19211.5|19240.5|19230.5|19209.5|19199.5|3143
1612505100000|2021-02-05 06:05:00|19225.5|19215.5|19196.5|19186.5|19228.5|19218.5|19193.5|19183.5|2550
1612505400000|2021-02-05 06:10:00|19194.5|19184.5|19169.5|19159.5|19213.5|19203.5|19164.5|19154.5|3032
1612505700000|2021-02-05 06:15:00|19168.5|19158.5|19182.5|19172.5|19208.5|19198.5|19168.5|19158.5|3804
1612506000000|2021-02-05 06:20:00|19183.5|19173.5|19154.5|19144.5|19185.5|19175.5|19130.5|19120.5|4064
1612506300000|2021-02-05 06:25:00|19156.5|19146.5|19167.5|19157.5|19173.5|19163.5|19141.5|19131.5|4976
1612506600000|2021-02-05 06:30:00|19166.5|19156.5|19139.5|19129.5|19166.5|19156.5|19123.5|19113.5|3144
1612506900000|2021-02-05 06:35:00|19137.5|19127.5|19066.5|19056.5|19138.5|19128.5|19048.5|19038.5|6967
1612507200000|2021-02-05 06:40:00|19065.5|19055.5|19067.5|19057.5|19091.5|19081.5|19053.5|19043.5|5089
1612507500000|2021-02-05 06:45:00|19066.5|19056.5|19084.5|19074.5|19086.5|19076.5|19065.5|19055.5|3609
1612507800000|2021-02-05 06:50:00|19085.5|19075.5|19080.5|19070.5|19100.5|19090.5|19077.5|19067.5|4256
1612508100000|2021-02-05 06:55:00|19079.5|19069.5|19097.5|19087.5|19110.5|19100.5|19079.5|19069.5|5072
1612508400000|2021-02-05 07:00:00|19096.5|19086.5|19079.5|19069.5|19098.5|19088.5|19055.5|19045.5|2766
1612508700000|2021-02-05 07:05:00|19078.5|19068.5|19071.5|19061.5|19080.5|19070.5|19062.5|19052.5|807
1612509000000|2021-02-05 07:10:00|19070.5|19060.5|19056.5|19046.5|19070.5|19060.5|19054.5|19044.5|637
1612509300000|2021-02-05 07:15:00|19059.5|19049.5|19060.5|19050.5|19068.5|19058.5|19056.5|19046.5|617
1612509600000|2021-02-05 07:20:00|19061.5|19051.5|19060.5|19050.5|19064.5|19054.5|19053.5|19043.5|436
1612509900000|2021-02-05 07:25:00|19062.5|19052.5|19066.5|19056.5|19066.5|19056.5|19059.5|19049.5|330
1612510200000|2021-02-05 07:30:00|19067.5|19057.5|19065.5|19055.5|19072.5|19062.5|19064.5|19054.5|307
1612510500000|2021-02-05 07:35:00|19064.5|19054.5|19069.5|19059.5|19070.5|19060.5|19062.5|19052.5|280
1612510800000|2021-02-05 07:40:00|19070.5|19060.5|19069.5|19059.5|19074.5|19064.5|19064.5|19054.5|448
1612511100000|2021-02-05 07:45:00|19070.5|19060.5|19079.5|19069.5|19086.5|19076.5|19064.5|19054.5|515
1612511400000|2021-02-05 07:50:00|19081.5|19071.5|19084.5|19074.5|19087.5|19077.5|19077.5|19067.5|316
1612511700000|2021-02-05 07:55:00|19083.5|19073.5|19093.5|19083.5|19094.5|19084.5|19082.5|19072.5|492
1612512000000|2021-02-05 08:00:00|19094.5|19082.5|19068.5|19056.5|19096.5|19085.5|19065.5|19054.5|1879
1612512300000|2021-02-05 08:05:00|19069.5|19055.5|19073.5|19062.5|19076.5|19065.5|19062.5|19049.5|2181
1612512600000|2021-02-05 08:10:00|19072.5|19061.5|19087.5|19076.5|19090.5|19078.5|19071.5|19059.5|1575
1612512900000|2021-02-05 08:15:00|19086.5|19075.5|19084.5|19072.5|19093.5|19081.5|19081.5|19069.5|368
1612513200000|2021-02-05 08:20:00|19085.5|19073.5|19087.5|19076.5|19088.5|19077.5|19078.5|19067.5|697
1612513500000|2021-02-05 08:25:00|19086.5|19075.5|19083.5|19071.5|19089.5|19077.5|19074.5|19062.5|1978
1612513800000|2021-02-05 08:30:00|19088.5|19064.5|19101.2|19077.2|19107.4|19083.4|19088|19064|0
1612514100000|2021-02-05 08:35:00|19100.7|19076.7|19097.2|19073.2|19107.1|19083.1|19093.6|19069.6|8612
1612514400000|2021-02-05 08:40:00|19096.7|19072.7|19097.3|19073.3|19104.4|19080.4|19091.1|19067.1|0
1612514700000|2021-02-05 08:45:00|19097.8|19073.8|19109.2|19085.2|19109.2|19085.2|19097.8|19073.8|0
1612515000000|2021-02-05 08:50:00|19109.6|19085.6|19106.9|19082.9|19109.9|19085.9|19100.1|19076.1|0
1612515300000|2021-02-05 08:55:00|19109.5|19085.5|19105.5|19081.5|19109.9|19085.9|19093.6|19069.6|0
1612515600000|2021-02-05 09:00:00|19092.5|19078.5|19087.5|19075.5|19096.5|19083.5|19067.5|19054.5|890
1612515900000|2021-02-05 09:05:00|19088.5|19078.5|19092.5|19080.5|19093.5|19081.5|19087.5|19077.5|106
1612516200000|2021-02-05 09:10:00|19091.5|19078.5|19096.5|19085.5|19099.5|19087.5|19091.5|19078.5|122
1612516500000|2021-02-05 09:15:00|19098.5|19087.5|19096.5|19084.5|19101.5|19090.5|19095.5|19084.5|115
1612516800000|2021-02-05 09:20:00|19095.5|19083.5|19100.5|19089.5|19100.5|19089.5|19095.5|19083.5|53
1612517100000|2021-02-05 09:25:00|19101.5|19088.5|19102.5|19090.5|19103.5|19092.5|19100.5|19088.5|78
1612517400000|2021-02-05 09:30:00|19103.5|19091.5|19110.5|19098.5|19110.5|19099.5|19098.5|19087.5|201
1612517700000|2021-02-05 09:35:00|19109.5|19099.5|19110.5|19099.5|19113.5|19101.5|19109.5|19098.5|59
1612518000000|2021-02-05 09:40:00|19111.5|19098.5|19116.5|19104.5|19116.5|19105.5|19105.5|19094.5|215
1612518300000|2021-02-05 09:45:00|19115.5|19105.5|19113.5|19102.5|19120.5|19108.5|19113.5|19101.5|153
1612518600000|2021-02-05 09:50:00|19114.5|19101.5|19112.5|19101.5|19114.5|19102.5|19109.5|19097.5|109
1612518900000|2021-02-05 09:55:00|19113.5|19100.5|19110.5|19098.5|19115.5|19104.5|19109.5|19097.5|59
1612519200000|2021-02-05 10:00:00|19111.5|19099.5|19107.5|19096.5|19111.5|19099.5|19105.5|19094.5|34
1612519500000|2021-02-05 10:05:00|19108.5|19097.5|19111.5|19099.5|19111.5|19100.5|19108.5|19096.5|18
1612519800000|2021-02-05 10:10:00|19110.5|19100.5|19114.5|19103.5|19114.5|19103.5|19110.5|19100.5|49
1612520100000|2021-02-05 10:15:00|19115.5|19102.5|19116.5|19104.5|19118.5|19107.5|19113.5|19101.5|141
1612520400000|2021-02-05 10:20:00|19115.5|19105.5|19110.5|19099.5|19119.5|19108.5|19110.5|19099.5|99
1612520700000|2021-02-05 10:25:00|19111.5|19098.5|19110.5|19098.5|19111.5|19099.5|19107.5|19096.5|86
1612521000000|2021-02-05 10:30:00|19111.5|19099.5|19111.5|19100.5|19113.5|19101.5|19110.5|19098.5|52
1612521300000|2021-02-05 10:35:00|19112.5|19101.5|19115.5|19104.5|19115.5|19104.5|19110.5|19099.5|63
1612521600000|2021-02-05 10:40:00|19114.5|19103.5|19121.5|19110.5|19122.5|19111.5|19114.5|19103.5|216
1612521900000|2021-02-05 10:45:00|19122.5|19109.5|19122.5|19110.5|19123.5|19112.5|19121.5|19109.5|135
1612522200000|2021-02-05 10:50:00|19121.5|19111.5|19117.5|19106.5|19122.5|19111.5|19117.5|19106.5|104
1612522500000|2021-02-05 10:55:00|19118.5|19107.5|19112.5|19100.5|19118.5|19107.5|19111.5|19100.5|70
1612522800000|2021-02-05 11:00:00|19113.5|19101.5|19115.5|19104.5|19117.5|19106.5|19113.5|19101.5|81
1612523100000|2021-02-05 11:05:00|19114.5|19103.5|19116.5|19104.5|19116.5|19105.5|19112.5|19101.5|81
1612523400000|2021-02-05 11:10:00|19115.5|19103.5|19109.5|19097.5|19116.5|19103.5|19107.5|19095.5|88
1612523700000|2021-02-05 11:15:00|19110.5|19098.5|19111.5|19100.5|19111.5|19100.5|19107.5|19095.5|58
1612524000000|2021-02-05 11:20:00|19110.5|19099.5|19111.5|19099.5|19112.5|19101.5|19109.5|19097.5|63
1612524300000|2021-02-05 11:25:00|19112.5|19100.5|19105.5|19093.5|19112.5|19101.5|19104.5|19093.5|59
1612524600000|2021-02-05 11:30:00|19104.5|19092.5|19104.5|19092.5|19105.5|19094.5|19102.5|19091.5|44
1612524900000|2021-02-05 11:35:00|19105.5|19093.5|19107.5|19096.5|19107.5|19096.5|19103.5|19091.5|42
1612525200000|2021-02-05 11:40:00|19106.5|19095.5|19103.5|19092.5|19110.5|19099.5|19102.5|19091.5|170
1612525500000|2021-02-05 11:45:00|19102.5|19091.5|19106.5|19095.5|19107.5|19096.5|19101.5|19090.5|72
1612525800000|2021-02-05 11:50:00|19107.5|19096.5|19105.5|19094.5|19108.5|19097.5|19104.5|19092.5|52
1612526100000|2021-02-05 11:55:00|19104.5|19093.5|19106.5|19095.5|19107.5|19096.5|19103.5|19091.5|52
1612526400000|2021-02-05 12:00:00|19105.5|19094.5|19102.5|19091.5|19105.5|19095.5|19102.5|19090.5|40
1612526700000|2021-02-05 12:05:00|19103.5|19092.5|19104.5|19092.5|19104.5|19093.5|19100.5|19089.5|53
1612527000000|2021-02-05 12:10:00|19103.5|19091.5|19105.5|19093.5|19105.5|19094.5|19103.5|19091.5|31
1612527300000|2021-02-05 12:15:00|19106.5|19094.5|19106.5|19095.5|19110.5|19099.5|19105.5|19093.5|37
1612527600000|2021-02-05 12:20:00|19105.5|19094.5|19102.5|19090.5|19105.5|19095.5|19101.5|19090.5|25
1612527900000|2021-02-05 12:25:00|19101.5|19089.5|19105.5|19094.5|19105.5|19094.5|19101.5|19089.5|43
1612528200000|2021-02-05 12:30:00|19104.5|19093.5|19101.5|19089.5|19107.5|19096.5|19101.5|19089.5|62
1612528500000|2021-02-05 12:35:00|19100.5|19090.5|19100.5|19088.5|19103.5|19091.5|19099.5|19088.5|49
1612528800000|2021-02-05 12:40:00|19099.5|19089.5|19101.5|19089.5|19102.5|19090.5|19098.5|19087.5|47
1612529100000|2021-02-05 12:45:00|19100.5|19090.5|19101.5|19089.5|19103.5|19092.5|19100.5|19089.5|27
1612529400000|2021-02-05 12:50:00|19100.5|19088.5|19101.5|19089.5|19103.5|19092.5|19099.5|19088.5|33
1612529700000|2021-02-05 12:55:00|19100.5|19088.5|19100.5|19089.5|19102.5|19091.5|19100.5|19088.5|29
1612530000000|2021-02-05 13:00:00|19101.5|19090.5|19094.5|19082.5|19101.5|19090.5|19093.5|19082.5|92
1612530300000|2021-02-05 13:05:00|19095.5|19083.5|19088.5|19077.5|19095.5|19084.5|19088.5|19077.5|129
1612530600000|2021-02-05 13:10:00|19089.5|19078.5|19088.5|19076.5|19089.5|19078.5|19082.5|19071.5|301
1612530900000|2021-02-05 13:15:00|19087.5|19075.5|19095.5|19083.5|19095.5|19083.5|19087.5|19075.5|64
1612531200000|2021-02-05 13:20:00|19094.5|19084.5|19097.5|19085.5|19101.5|19089.5|19092.5|19080.5|123
1612531500000|2021-02-05 13:25:00|19096.5|19084.5|19093.5|19081.5|19096.5|19085.5|19092.5|19080.5|43
1612531800000|2021-02-05 13:30:00|19092.5|19080.5|19098.5|19086.5|19101.5|19089.5|19091.5|19079.5|171
1612532100000|2021-02-05 13:35:00|19097.5|19087.5|19104.5|19092.5|19109.5|19098.5|19097.5|19086.5|183
1612532400000|2021-02-05 13:40:00|19105.5|19093.5|19107.5|19095.5|19112.5|19100.5|19102.5|19091.5|231
1612532700000|2021-02-05 13:45:00|19108.5|19096.5|19112.5|19100.5|19113.5|19102.5|19108.5|19095.5|163
1612533000000|2021-02-05 13:50:00|19111.5|19102.5|19112.5|19100.5|19114.5|19102.5|19110.5|19099.5|90
1612533300000|2021-02-05 13:55:00|19111.5|19099.5|19101.5|19090.5|19111.5|19099.5|19097.5|19085.5|123
1612533600000|2021-02-05 14:00:00|19100.5|19089.5|19105.5|19093.5|19106.5|19094.5|19100.5|19089.5|63
1612533900000|2021-02-05 14:05:00|19106.5|19094.5|19104.5|19092.5|19109.5|19098.5|19101.5|19090.5|44
1612534200000|2021-02-05 14:10:00|19105.5|19093.5|19106.5|19094.5|19108.5|19097.5|19104.5|19092.5|80
1612534500000|2021-02-05 14:15:00|19105.5|19093.5|19101.5|19090.5|19105.5|19094.5|19100.5|19089.5|33
1612534800000|2021-02-05 14:20:00|19102.5|19089.5|19107.5|19095.5|19108.5|19096.5|19101.5|19089.5|31
1612535100000|2021-02-05 14:25:00|19108.5|19096.5|19107.5|19095.5|19111.5|19099.5|19106.5|19095.5|90
1612535400000|2021-02-05 14:30:00|19106.5|19096.5|19086.5|19074.5|19110.5|19099.5|19085.5|19074.5|746
1612535700000|2021-02-05 14:35:00|19085.5|19073.5|19089.5|19077.5|19093.5|19082.5|19083.5|19072.5|245
1612536000000|2021-02-05 14:40:00|19088.5|19078.5|19098.5|19087.5|19109.5|19098.5|19088.5|19077.5|425
1612536300000|2021-02-05 14:45:00|19099.5|19088.5|19101.5|19089.5|19105.5|19094.5|19098.5|19087.5|216
1612536600000|2021-02-05 14:50:00|19102.5|19090.5|19101.5|19089.5|19106.5|19094.5|19099.5|19087.5|223
1612536900000|2021-02-05 14:55:00|19100.5|19088.5|19099.5|19088.5|19101.5|19089.5|19090.5|19079.5|336
1612537200000|2021-02-05 15:00:00|19098.5|19087.5|19091.5|19080.5|19099.5|19088.5|19087.5|19075.5|178
1612537500000|2021-02-05 15:05:00|19090.5|19079.5|19088.5|19077.5|19096.5|19085.5|19087.5|19075.5|299
1612537800000|2021-02-05 15:10:00|19089.5|19078.5|19086.5|19074.5|19093.5|19082.5|19082.5|19071.5|256
1612538100000|2021-02-05 15:15:00|19085.5|19073.5|19070.5|19058.5|19085.5|19073.5|19069.5|19058.5|352
1612538400000|2021-02-05 15:20:00|19069.5|19059.5|19070.5|19058.5|19072.5|19060.5|19060.5|19049.5|431
1612538700000|2021-02-05 15:25:00|19071.5|19059.5|19090.5|19078.5|19090.5|19078.5|19070.5|19059.5|192
1612539000000|2021-02-05 15:30:00|19089.5|19079.5|19101.5|19089.5|19103.5|19092.5|19089.5|19078.5|386
1612539300000|2021-02-05 15:35:00|19100.5|19090.5|19101.5|19090.5|19105.5|19093.5|19096.5|19084.5|394
1612539600000|2021-02-05 15:40:00|19100.5|19089.5|19107.5|19096.5|19108.5|19097.5|19099.5|19087.5|271
1612539900000|2021-02-05 15:45:00|19108.5|19097.5|19115.5|19104.5|19115.5|19104.5|19103.5|19092.5|186
1612540200000|2021-02-05 15:50:00|19114.5|19103.5|19111.5|19100.5|19115.5|19104.5|19109.5|19097.5|173
1612540500000|2021-02-05 15:55:00|19112.5|19099.5|19112.5|19100.5|19115.5|19104.5|19108.5|19097.5|197
1612540800000|2021-02-05 16:00:00|19113.5|19101.5|19109.5|19097.5|19114.5|19102.5|19109.5|19097.5|173
1612541100000|2021-02-05 16:05:00|19108.5|19098.5|19095.5|19084.5|19108.5|19098.5|19091.5|19080.5|253
1612541400000|2021-02-05 16:10:00|19096.5|19085.5|19100.5|19088.5|19103.5|19091.5|19091.5|19080.5|102
1612541700000|2021-02-05 16:15:00|19099.5|19087.5|19091.5|19079.5|19100.5|19088.5|19088.5|19077.5|294
1612542000000|2021-02-05 16:20:00|19090.5|19080.5|19108.5|19096.5|19108.5|19097.5|19090.5|19080.5|151
1612542300000|2021-02-05 16:25:00|19107.5|19097.5|19105.5|19094.5|19109.5|19098.5|19103.5|19092.5|155
1612542600000|2021-02-05 16:30:00|19106.5|19095.5|19110.5|19099.5|19110.5|19099.5|19105.5|19093.5|117
1612542900000|2021-02-05 16:35:00|19111.5|19098.5|19112.5|19101.5|19114.5|19103.5|19109.5|19098.5|151
1612543200000|2021-02-05 16:40:00|19113.5|19102.5|19106.5|19095.5|19113.5|19102.5|19106.5|19095.5|100
1612543500000|2021-02-05 16:45:00|19107.5|19096.5|19110.5|19098.5|19110.5|19099.5|19106.5|19095.5|47
1612543800000|2021-02-05 16:50:00|19109.5|19099.5|19101.5|19090.5|19113.5|19101.5|19101.5|19090.5|203
1612544100000|2021-02-05 16:55:00|19100.5|19089.5|19094.5|19083.5|19102.5|19091.5|19094.5|19082.5|106
1612544400000|2021-02-05 17:00:00|19095.5|19082.5|19100.5|19088.5|19100.5|19088.5|19090.5|19078.5|214
1612544700000|2021-02-05 17:05:00|19099.5|19089.5|19099.5|19087.5|19103.5|19091.5|19097.5|19085.5|236
1612545000000|2021-02-05 17:10:00|19098.5|19088.5|19101.5|19089.5|19101.5|19089.5|19098.5|19086.5|37
1612545300000|2021-02-05 17:15:00|19100.5|19088.5|19101.5|19090.5|19101.5|19090.5|19098.5|19086.5|100
1612545600000|2021-02-05 17:20:00|19102.5|19091.5|19103.5|19092.5|19106.5|19095.5|19102.5|19091.5|49
1612545900000|2021-02-05 17:25:00|19104.5|19091.5|19105.5|19093.5|19105.5|19094.5|19101.5|19090.5|51
1612546200000|2021-02-05 17:30:00|19104.5|19094.5|19109.5|19097.5|19109.5|19097.5|19104.5|19092.5|32
1612546500000|2021-02-05 17:35:00|19108.5|19096.5|19112.5|19101.5|19112.5|19101.5|19107.5|19095.5|49
1612546800000|2021-02-05 17:40:00|19111.5|19100.5|19110.5|19099.5|19113.5|19102.5|19110.5|19099.5|90
1612547100000|2021-02-05 17:45:00|19111.5|19100.5|19108.5|19097.5|19112.5|19101.5|19107.5|19096.5|75
1612547400000|2021-02-05 17:50:00|19109.5|19098.5|19113.5|19101.5|19113.5|19102.5|19108.5|19097.5|58
1612547700000|2021-02-05 17:55:00|19112.5|19102.5|19114.5|19102.5|19114.5|19102.5|19112.5|19100.5|30
1612548000000|2021-02-05 18:00:00|19113.5|19101.5|19109.5|19097.5|19114.5|19102.5|19108.5|19097.5|40
1612548300000|2021-02-05 18:05:00|19108.5|19096.5|19106.5|19094.5|19108.5|19096.5|19105.5|19094.5|17
1612548600000|2021-02-05 18:10:00|19107.5|19095.5|19110.5|19098.5|19110.5|19098.5|19106.5|19094.5|12
1612548900000|2021-02-05 18:15:00|19109.5|19099.5|19111.5|19100.5|19113.5|19101.5|19109.5|19098.5|34
1612549200000|2021-02-05 18:20:00|19112.5|19099.5|19107.5|19095.5|19112.5|19100.5|19106.5|19095.5|24
1612549500000|2021-02-05 18:25:00|19106.5|19096.5|19112.5|19100.5|19112.5|19101.5|19106.5|19095.5|13
1612549800000|2021-02-05 18:30:00|19111.5|19099.5|19100.5|19089.5|19112.5|19101.5|19100.5|19089.5|154
1612550100000|2021-02-05 18:35:00|19101.5|19090.5|19104.5|19092.5|19104.5|19093.5|19100.5|19089.5|145
1612550400000|2021-02-05 18:40:00|19103.5|19093.5|19109.5|19097.5|19110.5|19098.5|19103.5|19092.5|198
1612550700000|2021-02-05 18:45:00|19108.5|19098.5|19109.5|19098.5|19111.5|19099.5|19107.5|19095.5|163
1612551000000|2021-02-05 18:50:00|19110.5|19097.5|19108.5|19097.5|19110.5|19098.5|19106.5|19095.5|75
1612551300000|2021-02-05 18:55:00|19107.5|19096.5|19109.5|19098.5|19110.5|19099.5|19107.5|19095.5|93
1612551600000|2021-02-05 19:00:00|19108.5|19097.5|19099.5|19088.5|19108.5|19097.5|19098.5|19087.5|257
1612551900000|2021-02-05 19:05:00|19100.5|19087.5|19097.5|19085.5|19102.5|19091.5|19095.5|19084.5|129
1612552200000|2021-02-05 19:10:00|19096.5|19086.5|19098.5|19087.5|19100.5|19089.5|19096.5|19086.5|70
1612552500000|2021-02-05 19:15:00|19099.5|19088.5|19099.5|19088.5|19103.5|19092.5|19098.5|19086.5|35
1612552800000|2021-02-05 19:20:00|19100.5|19089.5|19100.5|19088.5|19101.5|19090.5|19099.5|19087.5|16
1612553100000|2021-02-05 19:25:00|19101.5|19089.5|19104.5|19092.5|19104.5|19093.5|19101.5|19089.5|10
1612553400000|2021-02-05 19:30:00|19103.5|19093.5|19101.5|19090.5|19106.5|19094.5|19101.5|19090.5|23
1612553700000|2021-02-05 19:35:00|19102.5|19091.5|19104.5|19093.5|19104.5|19093.5|19099.5|19088.5|10
1612554000000|2021-02-05 19:40:00|19103.5|19092.5|19103|19093|19104.5|19093.5|19103|19091.5|11
1612554300000|2021-02-05 19:45:00|19102.5|19092.5|19099.5|19089.5|19104|19094|19099|19089|33
1612554600000|2021-02-05 19:50:00|19099|19089|19095.5|19085.5|19099.5|19089.5|19095|19085|47
1612554900000|2021-02-05 19:55:00|19095|19085|19096.5|19086.5|19098|19088|19095|19085|30
1612555200000|2021-02-05 20:00:00|19096|19086|19095.5|19085.5|19096.5|19086.5|19092.5|19082.5|49
1612555500000|2021-02-05 20:05:00|19096|19086|19095.5|19085.5|19096.5|19086.5|19094.5|19084.5|27
1612555800000|2021-02-05 20:10:00|19096|19086|19098.5|19088.5|19099|19089|19094|19084|19
1612556100000|2021-02-05 20:15:00|19098|19088|19098|19088|19101.5|19091.5|19098|19088|24
1612556400000|2021-02-05 20:20:00|19098.5|19088.5|19100.5|19090.5|19102|19092|19098|19088|44
1612556700000|2021-02-05 20:25:00|19101|19091|19096.5|19086.5|19101.5|19091.5|19095|19085|68
1612557000000|2021-02-05 20:30:00|19095.5|19085.5|19099.5|19089.5|19100|19090|19094|19084|96
1612557300000|2021-02-05 20:35:00|19100|19090|19100.5|19090.5|19102|19092|19096|19086|32
1612557600000|2021-02-05 20:40:00|19100|19090|19102|19092|19103|19093|19099.5|19089.5|33
1612557900000|2021-02-05 20:45:00|19102.5|19092.5|19103.5|19093.5|19105.5|19095.5|19102.5|19092.5|62
1612558200000|2021-02-05 20:50:00|19103|19093|19104|19094|19106|19096|19098|19088|132
1612558500000|2021-02-05 20:55:00|19105.5|19095.5|19096.5|19086.5|19110|19100|19092|19082|556
1612558800000|2021-02-05 21:00:00|19096|19086|19095.5|19085.5|19096.5|19086.5|19095.5|19085.5|2
1612559100000|2021-02-05 21:05:00|||||||||3
1612559400000|2021-02-05 21:10:00|19094.5|19084.5|19094.5|19084.5|19094.5|19084.5|19092.5|19082.5|46
1612559700000|2021-02-05 21:15:00|19100.7|19076.7|19100|19076|19101|19077|19100|19076|0
1612560000000|2021-02-05 21:20:00|19100.2|19076.2|19100.9|19076.9|19101.2|19077.2|19100.1|19076.1|0
1612560300000|2021-02-05 21:25:00|19100.8|19076.8|19099.8|19075.8|19101.2|19077.2|19099.8|19075.8|0
1612560600000|2021-02-05 21:30:00|19098.9|19074.9|19099.9|19075.9|19099.9|19075.9|19096.2|19072.2|0
1612560900000|2021-02-05 21:35:00|19098.9|19074.9|19099.9|19075.9|19100.8|19076.8|19098|19074|0
1612561200000|2021-02-05 21:40:00|19100.8|19076.8|19101.7|19077.7|19101.7|19077.7|19099.9|19075.9|0
1612561500000|2021-02-05 21:45:00|19100.8|19076.8|19104.5|19080.5|19105.4|19081.4|19099.9|19075.9|0
1612561800000|2021-02-05 21:50:00|19105.4|19081.4|19103.6|19079.6|19105.4|19081.4|19103.6|19079.6|0
1612562100000|2021-02-05 21:55:00|19104.5|19080.5|19101.8|19077.8|19104.5|19080.5|19101.7|19077.7|0
1612738800000|2021-02-07 23:00:00|19134.3|19110.3|19133.6|19109.6|19143.6|19119.6|19133.6|19109.6|0
1612739100000|2021-02-07 23:05:00|19133.1|19109.1|19129.9|19105.9|19133.6|19109.6|19124.9|19100.9|0
1612739400000|2021-02-07 23:10:00|19130.4|19106.4|19138.5|19114.5|19140.6|19116.6|19128.6|19104.6|0
1612739700000|2021-02-07 23:15:00|19139|19115|19138.3|19114.3|19141.8|19117.8|19133.8|19109.8|0
1612740000000|2021-02-07 23:20:00|19138.7|19114.7|19135.4|19111.4|19143.8|19119.8|19133.2|19109.2|0
1612740300000|2021-02-07 23:25:00|19136.3|19112.3|19133.1|19109.1|19136.3|19112.3|19131.7|19107.7|0
1612740600000|2021-02-07 23:30:00|19133.5|19109.5|19124.3|19100.3|19133.5|19109.5|19120.7|19096.7|0
1612740900000|2021-02-07 23:35:00|19125.2|19101.2|19128|19104|19128|19104|19121.5|19097.5|0
1612741200000|2021-02-07 23:40:00|19127.5|19103.5|19138.1|19114.1|19138.1|19114.1|19127.1|19103.1|0
1612741500000|2021-02-07 23:45:00|19138.6|19114.6|19137.7|19113.7|19140|19116|19135.1|19111.1|0
1612741800000|2021-02-07 23:50:00|19137.3|19113.3|19138.5|19114.5|19138.5|19114.5|19134.8|19110.8|0
1612742100000|2021-02-07 23:55:00|19139.5|19115.5|19130.2|19106.2|19140.4|19116.4|19127.5|19103.5|0
1612742400000|2021-02-08 00:00:00|19129.3|19105.3|19123.4|19099.4|19129.3|19105.3|19116.4|19092.4|0
1612742700000|2021-02-08 00:05:00|19122.9|19098.9|19125|19101|19133|19109|19120.6|19096.6|0
1612743000000|2021-02-08 00:10:00|19124.1|19100.1|19131.4|19107.4|19132.4|19108.4|19118.5|19094.5|0
1612743300000|2021-02-08 00:15:00|19132.4|19108.4|19142.8|19118.8|19147.2|19123.2|19131.4|19107.4|0
1612743600000|2021-02-08 00:20:00|19143.2|19119.2|19208.6|19184.6|19208.6|19184.6|19141.9|19117.9|0
1612743900000|2021-02-08 00:25:00|19208.8|19184.8|19190.2|19166.2|19210.1|19186.1|19188|19164|0
1612744200000|2021-02-08 00:30:00|19190.5|19166.5|19194.3|19170.3|19199.8|19175.8|19186.2|19162.2|0
1612744500000|2021-02-08 00:35:00|19195.6|19171.6|19193.3|19169.3|19201.2|19177.2|19189.1|19165.1|0
1612744800000|2021-02-08 00:40:00|19193.5|19169.5|19195|19171|19201.5|19177.5|19192.9|19168.9|0
1612745100000|2021-02-08 00:45:00|19195.5|19171.5|19180|19156|19195.5|19171.5|19179.5|19155.5|0
1612745400000|2021-02-08 00:50:00|19180.5|19156.5|19167.8|19143.8|19184|19160|19166|19142|0
1612745700000|2021-02-08 00:55:00|19168.2|19144.2|19150.8|19126.8|19169.1|19145.1|19148.6|19124.6|0
1612746000000|2021-02-08 01:00:00|19145.7|19135.7|19128.7|19118.7|19148.2|19138.2|19108.7|19098.7|1859
1612746300000|2021-02-08 01:05:00|19127.2|19117.2|19142.2|19132.2|19148.7|19138.7|19123.2|19113.2|712
1612746600000|2021-02-08 01:10:00|19141.2|19131.2|19165.2|19155.2|19166.2|19156.2|19139.2|19129.2|706
1612746900000|2021-02-08 01:15:00|19164.2|19154.2|19189.7|19179.7|19209.2|19199.2|19151.7|19141.7|2437
1612747200000|2021-02-08 01:20:00|19189.2|19179.2|19194.7|19184.7|19200.2|19190.2|19184.2|19174.2|1103
1612747500000|2021-02-08 01:25:00|19194.2|19184.2|19211.7|19201.7|19211.7|19201.7|19190.7|19180.7|1200
1612747800000|2021-02-08 01:30:00|19215.2|19205.2|19259.2|19249.2|19303.2|19293.2|19201.2|19191.2|15623
1612748100000|2021-02-08 01:35:00|19256.7|19246.7|19170.2|19160.2|19267.7|19257.7|19170.2|19160.2|6593
1612748400000|2021-02-08 01:40:00|19170.7|19160.7|19180.7|19170.7|19209.7|19199.7|19143.7|19133.7|7255
1612748700000|2021-02-08 01:45:00|19178.7|19168.7|19141.7|19131.7|19179.7|19169.7|19121.7|19111.7|7462
1612749000000|2021-02-08 01:50:00|19140.7|19130.7|19155.7|19145.7|19178.7|19168.7|19125.7|19115.7|5423
1612749300000|2021-02-08 01:55:00|19156.7|19146.7|19120.7|19110.7|19170.7|19160.7|19118.7|19108.7|4803
1612749600000|2021-02-08 02:00:00|19122.7|19112.7|19128.7|19118.7|19146.7|19136.7|19097.7|19087.7|6937
1612749900000|2021-02-08 02:05:00|19129.7|19119.7|19073.7|19063.7|19129.7|19119.7|19054.7|19044.7|6508
1612750200000|2021-02-08 02:10:00|19074.7|19064.7|19104.7|19094.7|19121.7|19111.7|19070.7|19060.7|5342
1612750500000|2021-02-08 02:15:00|19102.7|19092.7|19044.7|19034.7|19110.7|19100.7|19034.7|19024.7|5871
1612750800000|2021-02-08 02:20:00|19043.7|19033.7|19032.7|19022.7|19048.7|19038.7|19007.7|18997.7|7411
1612751100000|2021-02-08 02:25:00|19034.7|19024.7|19049.7|19039.7|19058.7|19048.7|19019.7|19009.7|5394
1612751400000|2021-02-08 02:30:00|19050.7|19040.7|19022.7|19012.7|19071.7|19061.7|19022.7|19012.7|5309
1612751700000|2021-02-08 02:35:00|19019.7|19009.7|19039.7|19029.7|19043.7|19033.7|19008.7|18998.7|6450
1612752000000|2021-02-08 02:40:00|19040.7|19030.7|19080.7|19070.7|19088.7|19078.7|19035.7|19025.7|4275
1612752300000|2021-02-08 02:45:00|19078.7|19068.7|19128.7|19118.7|19146.7|19136.7|19076.7|19066.7|5874
1612752600000|2021-02-08 02:50:00|19129.7|19119.7|19185.7|19175.7|19203.7|19193.7|19128.7|19118.7|6259
1612752900000|2021-02-08 02:55:00|19184.7|19174.7|19203.7|19193.7|19208.7|19198.7|19175.7|19165.7|3377
1612753200000|2021-02-08 03:00:00|19206.7|19196.7|19219.7|19209.7|19239.7|19229.7|19196.7|19186.7|3636
1612753500000|2021-02-08 03:05:00|19221.7|19211.7|19255.7|19245.7|19257.7|19247.7|19210.7|19200.7|2779
1612753800000|2021-02-08 03:10:00|19258.7|19248.7|19257.7|19247.7|19267.7|19257.7|19220.7|19210.7|4545
1612754100000|2021-02-08 03:15:00|19260.7|19250.7|19272.7|19262.7|19294.7|19284.7|19257.7|19247.7|4017
1612754400000|2021-02-08 03:20:00|19270.7|19260.7|19249.7|19239.7|19301.7|19291.7|19246.7|19236.7|2535
1612754700000|2021-02-08 03:25:00|19250.7|19240.7|19228.7|19218.7|19273.7|19263.7|19219.7|19209.7|2226
1612755000000|2021-02-08 03:30:00|19230.7|19220.7|19229.7|19219.7|19233.7|19223.7|19227.7|19217.7|405
1612755300000|2021-02-08 03:35:00|19228.7|19218.7|19227.7|19217.7|19238.7|19228.7|19227.7|19217.7|364
1612755600000|2021-02-08 03:40:00|19228.7|19218.7|19221.7|19211.7|19230.7|19220.7|19216.7|19206.7|327
1612755900000|2021-02-08 03:45:00|19218.7|19208.7|19204.7|19194.7|19220.7|19210.7|19193.7|19183.7|918
1612756200000|2021-02-08 03:50:00|19205.7|19195.7|19202.7|19192.7|19210.7|19200.7|19201.7|19191.7|222
1612756500000|2021-02-08 03:55:00|19203.7|19193.7|19205.7|19195.7|19213.7|19203.7|19203.7|19193.7|288
1612756800000|2021-02-08 04:00:00|19207.7|19197.7|19203.7|19193.7|19207.7|19197.7|19200.7|19190.7|200
1612757100000|2021-02-08 04:05:00|19202.7|19192.7|19211.7|19201.7|19213.7|19203.7|19202.7|19192.7|109
1612757400000|2021-02-08 04:10:00|19213.7|19203.7|19204.7|19194.7|19218.7|19208.7|19204.7|19194.7|165
1612757700000|2021-02-08 04:15:00|19202.7|19192.7|19202.7|19192.7|19203.7|19193.7|19199.7|19189.7|145
1612758000000|2021-02-08 04:20:00|19201.7|19191.7|19196.7|19186.7|19202.7|19192.7|19196.7|19186.7|124
1612758300000|2021-02-08 04:25:00|19197.7|19187.7|19198.7|19188.7|19199.7|19189.7|19196.7|19186.7|112
1612758600000|2021-02-08 04:30:00|19199.7|19189.7|19199.7|19189.7|19204.7|19194.7|19195.7|19185.7|202
1612758900000|2021-02-08 04:35:00|19200.7|19190.7|19198.7|19188.7|19200.7|19190.7|19195.7|19185.7|155
1612759200000|2021-02-08 04:40:00|19199.7|19189.7|19211.7|19201.7|19212.7|19202.7|19198.7|19188.7|457
1612759500000|2021-02-08 04:45:00|19212.7|19202.7|19210.7|19200.7|19215.7|19205.7|19208.7|19198.7|274
1612759800000|2021-02-08 04:50:00|19209.7|19199.7|19208.7|19198.7|19210.7|19200.7|19206.7|19196.7|190
1612760100000|2021-02-08 04:55:00|19209.7|19199.7|19205.7|19195.7|19211.7|19201.7|19205.7|19195.7|292
1612760400000|2021-02-08 05:00:00|19209.7|19199.7|19231.7|19221.7|19231.7|19221.7|19188.7|19178.7|4666
1612760700000|2021-02-08 05:05:00|19229.7|19219.7|19180.7|19170.7|19245.7|19235.7|19165.7|19155.7|3887
1612761000000|2021-02-08 05:10:00|19183.7|19173.7|19195.7|19185.7|19201.7|19191.7|19157.7|19147.7|4325
1612761300000|2021-02-08 05:15:00|19194.7|19184.7|19188.7|19178.7|19195.7|19185.7|19156.7|19146.7|3206
1612761600000|2021-02-08 05:20:00|19185.7|19175.7|19190.7|19180.7|19200.7|19190.7|19158.7|19148.7|3374
1612761900000|2021-02-08 05:25:00|19192.7|19182.7|19214.7|19204.7|19215.7|19205.7|19183.7|19173.7|1962
1612762200000|2021-02-08 05:30:00|19213.7|19203.7|19201.7|19191.7|19234.7|19224.7|19167.7|19157.7|4788
1612762500000|2021-02-08 05:35:00|19200.7|19190.7|19192.7|19182.7|19200.7|19190.7|19173.7|19163.7|2167
1612762800000|2021-02-08 05:40:00|19194.7|19184.7|19202.7|19192.7|19202.7|19192.7|19173.7|19163.7|1651
1612763100000|2021-02-08 05:45:00|19203.7|19193.7|19173.7|19163.7|19203.7|19193.7|19150.7|19140.7|3457
1612763400000|2021-02-08 05:50:00|19172.7|19162.7|19185.7|19175.7|19185.7|19175.7|19160.7|19150.7|2237
1612763700000|2021-02-08 05:55:00|19186.7|19176.7|19200.7|19190.7|19211.7|19201.7|19175.7|19165.7|2179
1612764000000|2021-02-08 06:00:00|19202.7|19192.7|19216.7|19206.7|19226.7|19216.7|19200.7|19190.7|2808
1612764300000|2021-02-08 06:05:00|19217.7|19207.7|19217.7|19207.7|19231.7|19221.7|19199.7|19189.7|1969
1612764600000|2021-02-08 06:10:00|19216.7|19206.7|19203.7|19193.7|19221.7|19211.7|19182.7|19172.7|2782
1612764900000|2021-02-08 06:15:00|19204.7|19194.7|19232.7|19222.7|19232.7|19222.7|19200.7|19190.7|2069
1612765200000|2021-02-08 06:20:00|19233.7|19223.7|19237.7|19227.7|19243.7|19233.7|19226.7|19216.7|2189
1612765500000|2021-02-08 06:25:00|19236.7|19226.7|19213.7|19203.7|19236.7|19226.7|19202.7|19192.7|2604
1612765800000|2021-02-08 06:30:00|19214.7|19204.7|19177.7|19167.7|19214.7|19204.7|19160.7|19150.7|3929
1612766100000|2021-02-08 06:35:00|19175.7|19165.7|19213.7|19203.7|19214.7|19204.7|19173.7|19163.7|1932
1612766400000|2021-02-08 06:40:00|19214.7|19204.7|19202.7|19192.7|19215.7|19205.7|19192.7|19182.7|1599
1612766700000|2021-02-08 06:45:00|19201.7|19191.7|19181.7|19171.7|19204.7|19194.7|19172.7|19162.7|1742
1612767000000|2021-02-08 06:50:00|19183.7|19173.7|19183.7|19173.7|19185.7|19175.7|19169.7|19159.7|2276
1612767300000|2021-02-08 06:55:00|19182.7|19172.7|19177.7|19167.7|19196.7|19186.7|19172.7|19162.7|3095
1612767600000|2021-02-08 07:00:00|19175.7|19165.7|19191.7|19181.7|19193.7|19183.7|19175.7|19165.7|1466
1612767900000|2021-02-08 07:05:00|19190.7|19180.7|19187.7|19177.7|19193.7|19183.7|19183.7|19173.7|620
1612768200000|2021-02-08 07:10:00|19189.7|19179.7|19169.7|19159.7|19192.7|19182.7|19165.7|19155.7|1169
1612768500000|2021-02-08 07:15:00|19168.7|19158.7|19162.7|19152.7|19175.7|19165.7|19162.7|19152.7|547
1612768800000|2021-02-08 07:20:00|19163.7|19153.7|19164.7|19154.7|19171.7|19161.7|19162.7|19152.7|363
1612769100000|2021-02-08 07:25:00|19165.7|19155.7|19161.7|19151.7|19169.7|19159.7|19153.7|19143.7|545
1612769400000|2021-02-08 07:30:00|19162.7|19152.7|19164.7|19154.7|19170.7|19160.7|19158.7|19148.7|639
1612769700000|2021-02-08 07:35:00|19163.7|19153.7|19166.7|19156.7|19171.7|19161.7|19163.7|19153.7|194
1612770000000|2021-02-08 07:40:00|19168.7|19158.7|19168.7|19158.7|19170.7|19160.7|19161.7|19151.7|956
1612770300000|2021-02-08 07:45:00|19167.7|19157.7|19179.7|19169.7|19181.7|19171.7|19167.7|19157.7|511
1612770600000|2021-02-08 07:50:00|19178.7|19168.7|19181.7|19171.7|19181.7|19171.7|19174.7|19164.7|211
1612770900000|2021-02-08 07:55:00|19179.7|19169.7|19175.7|19165.7|19179.7|19169.7|19170.7|19160.7|608
1612771200000|2021-02-08 08:00:00|19176.7|19166.7|19174.7|19162.7|19178.7|19167.7|19166.7|19154.7|860
1612771500000|2021-02-08 08:05:00|19173.7|19163.7|19171.7|19159.7|19183.7|19171.7|19167.7|19155.7|716
1612771800000|2021-02-08 08:10:00|19172.7|19160.7|19168.7|19156.7|19172.7|19161.7|19159.7|19147.7|668
1612772100000|2021-02-08 08:15:00|19169.7|19157.7|19176.7|19164.7|19192.7|19181.7|19168.7|19156.7|1862
1612772400000|2021-02-08 08:20:00|19175.7|19163.7|19165.7|19153.7|19181.7|19169.7|19162.7|19150.7|446
1612772700000|2021-02-08 08:25:00|19166.7|19154.7|19174.7|19160.7|19176.7|19165.7|19161.7|19150.7|1016
1612773000000|2021-02-08 08:30:00|19181.2|19157.2|19191.3|19167.3|19194.9|19170.9|19179.3|19155.3|0
1612773300000|2021-02-08 08:35:00|19191.1|19167.1|19166.7|19142.7|19191.1|19167.1|19166.2|19142.2|112
1612773600000|2021-02-08 08:40:00|19166.5|19142.5|19153|19129|19166.7|19142.7|19149|19125|0
1612773900000|2021-02-08 08:45:00|19152.6|19128.6|19154|19130|19165.8|19141.8|19147.9|19123.9|0
1612774200000|2021-02-08 08:50:00|19153.5|19129.5|19156.1|19132.1|19157.3|19133.3|19146.9|19122.9|0
1612774500000|2021-02-08 08:55:00|19156.6|19132.6|19157.6|19133.6|19160.7|19136.7|19147.9|19123.9|0
1612774800000|2021-02-08 09:00:00|19158.1|19134.1|19167.7|19154.7|19176.7|19163.7|19157.1|19133.1|429
1612775100000|2021-02-08 09:05:00|19166.7|19155.7|19171.7|19159.7|19171.7|19159.7|19165.7|19154.7|53
1612775400000|2021-02-08 09:10:00|19172.7|19160.7|19175.7|19163.7|19176.7|19164.7|19172.7|19159.7|44
1612775700000|2021-02-08 09:15:00|19174.7|19162.7|19174.7|19162.7|19177.7|19166.7|19173.7|19162.7|227
1612776000000|2021-02-08 09:20:00|19173.7|19161.7|19176.7|19164.7|19176.7|19164.7|19168.7|19156.7|228
1612776300000|2021-02-08 09:25:00|19177.7|19165.7|19165.7|19153.7|19177.7|19165.7|19164.7|19153.7|115
1612776600000|2021-02-08 09:30:00|19164.7|19152.7|19164.7|19153.7|19165.7|19153.7|19155.7|19144.7|192
1612776900000|2021-02-08 09:35:00|19163.7|19152.7|19169.7|19157.7|19169.7|19157.7|19163.7|19151.7|81
1612777200000|2021-02-08 09:40:00|19170.7|19158.7|19172.7|19160.7|19172.7|19161.7|19170.7|19157.7|41
1612777500000|2021-02-08 09:45:00|19171.7|19161.7|19174.7|19162.7|19174.7|19162.7|19167.7|19156.7|93
1612777800000|2021-02-08 09:50:00|19173.7|19161.7|19178.7|19166.7|19179.7|19167.7|19172.7|19161.7|66
1612778100000|2021-02-08 09:55:00|19177.7|19165.7|19174.7|19162.7|19177.7|19165.7|19172.7|19160.7|173
1612778400000|2021-02-08 10:00:00|19173.7|19163.7|19175.7|19163.7|19178.7|19167.7|19172.7|19161.7|224
1612778700000|2021-02-08 10:05:00|19176.7|19164.7|19175.7|19163.7|19177.7|19166.7|19174.7|19162.7|134
1612779000000|2021-02-08 10:10:00|19173.7|19164.7|19174.7|19163.7|19175.7|19164.7|19172.7|19161.7|51
1612779300000|2021-02-08 10:15:00|19173.7|19162.7|19176.7|19165.7|19177.7|19166.7|19172.7|19161.7|57
1612779600000|2021-02-08 10:20:00|19177.7|19166.7|19176.7|19164.7|19178.7|19167.7|19176.7|19164.7|41
1612779900000|2021-02-08 10:25:00|19175.7|19163.7|19175.7|19163.7|19176.7|19163.7|19171.7|19160.7|48
1612780200000|2021-02-08 10:30:00|19174.7|19162.7|19173.7|19162.7|19175.7|19163.7|19171.7|19160.7|37
1612780500000|2021-02-08 10:35:00|19174.7|19163.7|19174.7|19162.7|19174.7|19163.7|19171.7|19160.7|34
1612780800000|2021-02-08 10:40:00|19175.7|19163.7|19176.7|19165.7|19176.7|19165.7|19174.7|19162.7|26
1612781100000|2021-02-08 10:45:00|19175.7|19164.7|19177.7|19165.7|19177.7|19165.7|19174.7|19162.7|34
1612781400000|2021-02-08 10:50:00|19176.7|19166.7|19180.7|19168.7|19180.7|19169.7|19176.7|19165.7|65
1612781700000|2021-02-08 10:55:00|19179.7|19169.7|19182.7|19170.7|19183.7|19172.7|19179.7|19169.7|37
1612782000000|2021-02-08 11:00:00|19181.7|19171.7|19181.7|19170.7|19182.7|19171.7|19178.7|19166.7|51
1612782300000|2021-02-08 11:05:00|19182.7|19171.7|19182.7|19171.7|19185.7|19173.7|19181.7|19170.7|64
1612782600000|2021-02-08 11:10:00|19183.7|19172.7|19190.7|19178.7|19190.7|19178.7|19182.7|19172.7|63
1612782900000|2021-02-08 11:15:00|19191.7|19179.7|19194.7|19182.7|19195.7|19183.7|19187.7|19175.7|186
1612783200000|2021-02-08 11:20:00|19195.7|19183.7|19195.7|19183.7|19195.7|19184.7|19194.7|19183.7|32
1612783500000|2021-02-08 11:25:00|19196.7|19184.7|19196.7|19185.7|19198.7|19187.7|19194.7|19183.7|81
1612783800000|2021-02-08 11:30:00|19197.7|19187.7|19197.7|19185.7|19200.7|19188.7|19195.7|19184.7|204
1612784100000|2021-02-08 11:35:00|19198.7|19186.7|19196.7|19185.7|19199.7|19187.7|19195.7|19184.7|96
1612784400000|2021-02-08 11:40:00|19197.7|19183.7|19197.7|19186.7|19199.7|19188.7|19194.7|19183.7|177
1612784700000|2021-02-08 11:45:00|19198.7|19187.7|19201.7|19189.7|19201.7|19190.7|19197.7|19186.7|351
1612785000000|2021-02-08 11:50:00|19202.7|19190.7|19201.7|19190.7|19202.7|19191.7|19198.7|19187.7|136
1612785300000|2021-02-08 11:55:00|19200.7|19189.7|19201.7|19189.7|19205.7|19193.7|19199.7|19188.7|188
1612785600000|2021-02-08 12:00:00|19200.7|19188.7|19194.7|19182.7|19201.7|19189.7|19193.7|19182.7|105
1612785900000|2021-02-08 12:05:00|19193.7|19183.7|19194.7|19182.7|19195.7|19184.7|19192.7|19181.7|32
1612786200000|2021-02-08 12:10:00|19193.7|19183.7|19196.7|19184.7|19197.7|19185.7|19193.7|19182.7|25
1612786500000|2021-02-08 12:15:00|19195.7|19183.7|19193.7|19182.7|19195.7|19183.7|19191.7|19179.7|69
1612786800000|2021-02-08 12:20:00|19192.7|19181.7|19193.7|19182.7|19193.7|19182.7|19191.7|19180.7|26
1612787100000|2021-02-08 12:25:00|19192.7|19181.7|19191.7|19180.7|19195.7|19184.7|19191.7|19180.7|56
1612787400000|2021-02-08 12:30:00|19192.7|19179.7|19192.7|19180.7|19193.7|19182.7|19188.7|19177.7|49
1612787700000|2021-02-08 12:35:00|19191.7|19179.7|19193.7|19181.7|19194.7|19182.7|19190.7|19178.7|119
1612788000000|2021-02-08 12:40:00|19192.7|19182.7|19189.7|19177.7|19193.7|19182.7|19188.7|19177.7|14
1612788300000|2021-02-08 12:45:00|19188.7|19178.7|19192.7|19180.7|19193.7|19181.7|19188.7|19177.7|8
1612788600000|2021-02-08 12:50:00|19193.7|19181.7|19193.7|19182.7|19194.7|19183.7|19192.7|19180.7|144
1612788900000|2021-02-08 12:55:00|19194.7|19183.7|19198.7|19187.7|19200.7|19189.7|19193.7|19181.7|140
1612789200000|2021-02-08 13:00:00|19197.7|19186.7|19203.7|19192.7|19203.7|19192.7|19193.7|19182.7|153
1612789500000|2021-02-08 13:05:00|19204.7|19193.7|19202.7|19190.7|19205.7|19194.7|19200.7|19189.7|161
1612789800000|2021-02-08 13:10:00|19201.7|19191.7|19200.7|19189.7|19205.7|19194.7|19198.7|19187.7|89
1612790100000|2021-02-08 13:15:00|19201.7|19190.7|19202.7|19191.7|19202.7|19191.7|19200.7|19189.7|56
1612790400000|2021-02-08 13:20:00|19203.7|19192.7|19209.7|19198.7|19210.7|19198.7|19201.7|19190.7|179
1612790700000|2021-02-08 13:25:00|19208.7|19197.7|19206.7|19195.7|19210.7|19198.7|19202.7|19191.7|132
1612791000000|2021-02-08 13:30:00|19207.7|19194.7|19205.7|19194.7|19207.7|19195.7|19203.7|19192.7|104
1612791300000|2021-02-08 13:35:00|19206.7|19193.7|19204.7|19193.7|19206.7|19194.7|19202.7|19190.7|77
1612791600000|2021-02-08 13:40:00|19206.7|19194.7|19214.7|19203.7|19214.7|19203.7|19205.7|19193.7|127
1612791900000|2021-02-08 13:45:00|19215.7|19204.7|19206.7|19194.7|19216.7|19204.7|19204.7|19193.7|88
1612792200000|2021-02-08 13:50:00|19207.7|19195.7|19209.7|19198.7|19209.7|19198.7|19204.7|19193.7|35
1612792500000|2021-02-08 13:55:00|19210.7|19199.7|19211.7|19199.7|19212.7|19201.7|19209.7|19198.7|96
1612792800000|2021-02-08 14:00:00|19212.7|19200.7|19211.7|19199.7|19214.7|19203.7|19208.7|19197.7|83
1612793100000|2021-02-08 14:05:00|19212.7|19200.7|19213.7|19202.7|19214.7|19202.7|19207.7|19196.7|104
1612793400000|2021-02-08 14:10:00|19214.7|19203.7|19216.7|19205.7|19216.7|19205.7|19211.7|19200.7|85
1612793700000|2021-02-08 14:15:00|19217.7|19206.7|19214.7|19203.7|19217.7|19206.7|19214.7|19202.7|75
1612794000000|2021-02-08 14:20:00|19215.7|19204.7|19218.7|19207.7|19218.7|19207.7|19213.7|19201.7|204
1612794300000|2021-02-08 14:25:00|19217.7|19206.7|19217.7|19206.7|19219.7|19208.7|19213.7|19202.7|423
1612794600000|2021-02-08 14:30:00|19218.7|19207.7|19234.7|19222.7|19236.7|19225.7|19218.7|19206.7|976
1612794900000|2021-02-08 14:35:00|19235.7|19223.7|19240.7|19228.7|19242.7|19231.7|19232.7|19221.7|647
1612795200000|2021-02-08 14:40:00|19241.7|19229.7|19239.7|19228.7|19250.7|19238.7|19237.7|19226.7|1212
1612795500000|2021-02-08 14:45:00|19238.7|19227.7|19241.7|19230.7|19242.7|19231.7|19236.7|19225.7|320
1612795800000|2021-02-08 14:50:00|19242.7|19231.7|19243.7|19232.7|19246.7|19235.7|19240.7|19229.7|260
1612796100000|2021-02-08 14:55:00|19244.7|19233.7|19249.7|19238.7|19258.7|19247.7|19243.7|19232.7|769
1612796400000|2021-02-08 15:00:00|19250.7|19239.7|19258.7|19247.7|19258.7|19247.7|19249.7|19238.7|221
1612796700000|2021-02-08 15:05:00|19259.7|19248.7|19252.7|19241.7|19259.7|19248.7|19251.7|19240.7|284
1612797000000|2021-02-08 15:10:00|19253.7|19242.7|19259.7|19248.7|19259.7|19248.7|19250.7|19239.7|276
1612797300000|2021-02-08 15:15:00|19258.7|19247.7|19254.7|19242.7|19260.7|19249.7|19253.7|19241.7|176
1612797600000|2021-02-08 15:20:00|19253.7|19243.7|19246.7|19235.7|19254.7|19243.7|19245.7|19234.7|122
1612797900000|2021-02-08 15:25:00|19245.7|19234.7|19247.7|19236.7|19252.7|19241.7|19244.7|19233.7|118
1612798200000|2021-02-08 15:30:00|19246.7|19235.7|19247.7|19236.7|19249.7|19238.7|19243.7|19232.7|101
1612798500000|2021-02-08 15:35:00|19246.7|19235.7|19243.7|19232.7|19249.7|19238.7|19241.7|19230.7|291
1612798800000|2021-02-08 15:40:00|19244.7|19233.7|19249.7|19238.7|19250.7|19239.7|19243.7|19231.7|99
1612799100000|2021-02-08 15:45:00|19250.7|19239.7|19251.7|19240.7|19254.7|19242.7|19248.7|19237.7|112
1612799400000|2021-02-08 15:50:00|19250.7|19239.7|19250.7|19239.7|19252.7|19241.7|19247.7|19236.7|110
1612799700000|2021-02-08 15:55:00|19249.7|19238.7|19251.7|19240.7|19252.7|19241.7|19244.7|19233.7|190
1612800000000|2021-02-08 16:00:00|19252.7|19241.7|19248.7|19236.7|19252.7|19241.7|19247.7|19236.7|112
1612800300000|2021-02-08 16:05:00|19249.7|19237.7|19250.7|19238.7|19251.7|19240.7|19248.7|19236.7|168
1612800600000|2021-02-08 16:10:00|19249.7|19239.7|19237.7|19226.7|19250.7|19239.7|19236.7|19225.7|337
1612800900000|2021-02-08 16:15:00|19235.7|19224.7|19235.7|19224.7|19236.7|19225.7|19232.7|19221.7|404
1612801200000|2021-02-08 16:20:00|19234.7|19223.7|19233.7|19222.7|19237.7|19225.7|19233.7|19222.7|97
1612801500000|2021-02-08 16:25:00|19232.7|19221.7|19238.7|19227.7|19238.7|19227.7|19228.7|19217.7|469
1612801800000|2021-02-08 16:30:00|19239.7|19228.7|19227.7|19216.7|19243.7|19231.7|19225.7|19214.7|233
1612802100000|2021-02-08 16:35:00|19228.7|19215.7|19223.7|19212.7|19232.7|19221.7|19222.7|19211.7|260
1612802400000|2021-02-08 16:40:00|19222.7|19211.7|19225.7|19213.7|19228.7|19217.7|19217.7|19206.7|188
1612802700000|2021-02-08 16:45:00|19224.7|19212.7|19237.7|19225.7|19239.7|19228.7|19224.7|19212.7|144
1612803000000|2021-02-08 16:50:00|19238.7|19226.7|19236.7|19225.7|19238.7|19227.7|19234.7|19222.7|113
1612803300000|2021-02-08 16:55:00|19235.7|19224.7|19231.7|19219.7|19238.7|19227.7|19227.7|19216.7|129
1612803600000|2021-02-08 17:00:00|19232.7|19220.7|19242.7|19230.7|19242.7|19230.7|19231.7|19219.7|254
1612803900000|2021-02-08 17:05:00|19241.7|19229.7|19238.7|19226.7|19243.7|19232.7|19236.7|19225.7|151
1612804200000|2021-02-08 17:10:00|19237.7|19225.7|19238.7|19227.7|19239.7|19228.7|19236.7|19225.7|77
1612804500000|2021-02-08 17:15:00|19237.7|19226.7|19239.7|19228.7|19240.7|19229.7|19234.7|19223.7|100
1612804800000|2021-02-08 17:20:00|19240.7|19227.7|19240.7|19229.7|19241.7|19230.7|19237.7|19226.7|159
1612805100000|2021-02-08 17:25:00|19239.7|19227.7|19240.7|19228.7|19240.7|19229.7|19236.7|19225.7|91
1612805400000|2021-02-08 17:30:00|19239.7|19227.7|19237.7|19226.7|19240.7|19229.7|19237.7|19225.7|47
1612805700000|2021-02-08 17:35:00|19236.7|19225.7|19234.7|19223.7|19237.7|19226.7|19233.7|19222.7|48
1612806000000|2021-02-08 17:40:00|19235.7|19224.7|19232.7|19221.7|19235.7|19224.7|19231.7|19220.7|35
1612806300000|2021-02-08 17:45:00|19233.7|19222.7|19237.7|19226.7|19237.7|19226.7|19233.7|19221.7|151
1612806600000|2021-02-08 17:50:00|19238.7|19227.7|19239.7|19228.7|19242.7|19230.7|19237.7|19225.7|186
1612806900000|2021-02-08 17:55:00|19238.7|19227.7|19234.7|19223.7|19238.7|19227.7|19233.7|19221.7|104
1612807200000|2021-02-08 18:00:00|19233.7|19222.7|19232.7|19221.7|19234.7|19222.7|19232.7|19221.7|16
1612807500000|2021-02-08 18:05:00|19231.7|19219.7|19232.7|19220.7|19232.7|19221.7|19230.7|19219.7|39
1612807800000|2021-02-08 18:10:00|19231.7|19221.7|19234.7|19222.7|19237.7|19225.7|19231.7|19219.7|44
1612808100000|2021-02-08 18:15:00|19233.7|19223.7|19235.7|19224.7|19237.7|19226.7|19233.7|19222.7|40
1612808400000|2021-02-08 18:20:00|19234.7|19223.7|19237.7|19226.7|19237.7|19226.7|19234.7|19223.7|33
1612808700000|2021-02-08 18:25:00|19236.7|19225.7|19235.7|19223.7|19237.7|19226.7|19234.7|19223.7|41
1612809000000|2021-02-08 18:30:00|19234.7|19224.7|19232.7|19221.7|19236.7|19225.7|19232.7|19221.7|102
1612809300000|2021-02-08 18:35:00|19231.7|19220.7|19233.7|19221.7|19233.7|19221.7|19230.7|19219.7|66
1612809600000|2021-02-08 18:40:00|19232.7|19222.7|19236.7|19224.7|19236.7|19225.7|19232.7|19222.7|26
1612809900000|2021-02-08 18:45:00|19237.7|19225.7|19239.7|19227.7|19240.7|19229.7|19237.7|19224.7|46
1612810200000|2021-02-08 18:50:00|19238.7|19228.7|19233.7|19222.7|19240.7|19228.7|19233.7|19222.7|91
1612810500000|2021-02-08 18:55:00|19234.7|19221.7|19234.7|19222.7|19234.7|19223.7|19232.7|19220.7|91
1612810800000|2021-02-08 19:00:00|19233.7|19221.7|19230.7|19218.7|19233.7|19221.7|19228.7|19217.7|126
1612811100000|2021-02-08 19:05:00|19229.7|19219.7|19237.7|19225.7|19237.7|19225.7|19229.7|19219.7|90
1612811400000|2021-02-08 19:10:00|19236.7|19226.7|19239.7|19228.7|19239.7|19228.7|19236.7|19225.7|45
1612811700000|2021-02-08 19:15:00|19240.7|19227.7|19243.7|19231.7|19243.7|19232.7|19240.7|19227.7|63
1612812000000|2021-02-08 19:20:00|19242.7|19232.7|19246.7|19235.7|19248.7|19237.7|19242.7|19231.7|81
1612812300000|2021-02-08 19:25:00|19245.7|19234.7|19246.7|19235.7|19247.7|19235.7|19244.7|19233.7|83
1612812600000|2021-02-08 19:30:00|19247.7|19234.7|19247.7|19235.7|19247.7|19235.7|19244.7|19233.7|26
1612812900000|2021-02-08 19:35:00|19246.7|19234.7|19246.7|19235.7|19247.7|19236.7|19245.7|19234.7|16
1612813200000|2021-02-08 19:40:00|19246.2|19236.2|19246.2|19236.2|19246.2|19236.2|19246.2|19236.2|5
1612813500000|2021-02-08 19:45:00|19245.7|19235.7|19245.2|19235.2|19246.2|19236.2|19245.2|19235.2|41
1612813800000|2021-02-08 19:50:00|19245.7|19235.7|19248.2|19238.2|19248.2|19238.2|19245.2|19235.2|61
1612814100000|2021-02-08 19:55:00|19248.7|19238.7|19248.7|19238.7|19249.2|19239.2|19248.2|19238.2|44
1612814400000|2021-02-08 20:00:00|19249.2|19239.2|19248.7|19238.7|19249.2|19239.2|19248.2|19238.2|11
1612814700000|2021-02-08 20:05:00|19248.2|19238.2|19247.2|19237.2|19248.7|19238.7|19246.2|19236.2|26
1612815000000|2021-02-08 20:10:00|19248.2|19238.2|19249.2|19239.2|19249.2|19239.2|19247.2|19237.2|37
1612815300000|2021-02-08 20:15:00|19248.7|19238.7|19247.2|19237.2|19250.2|19240.2|19247.2|19237.2|204
1612815600000|2021-02-08 20:20:00|19246.2|19236.2|19248.2|19238.2|19249.2|19239.2|19246.2|19236.2|140
1612815900000|2021-02-08 20:25:00|19247.7|19237.7|19246.2|19236.2|19247.7|19237.7|19245.7|19235.7|39
1612816200000|2021-02-08 20:30:00|19246.7|19236.7|19244.2|19234.2|19248.2|19238.2|19244.2|19234.2|119
1612816500000|2021-02-08 20:35:00|19245.2|19235.2|19246.2|19236.2|19247.2|19237.2|19244.7|19234.7|70
1612816800000|2021-02-08 20:40:00|19245.7|19235.7|19246.7|19236.7|19247.2|19237.2|19245.2|19235.2|153
1612817100000|2021-02-08 20:45:00|19246.2|19236.2|19246.7|19236.7|19247.2|19237.2|19245.2|19235.2|55
1612817400000|2021-02-08 20:50:00|19246.2|19236.2|19250.2|19240.2|19252.2|19242.2|19246.2|19236.2|314
1612817700000|2021-02-08 20:55:00|19251.2|19241.2|19262.2|19252.2|19262.2|19252.2|19248.2|19238.2|534
1612818000000|2021-02-08 21:00:00|19261.2|19251.2|19254.7|19244.7|19261.7|19251.7|19254.2|19244.2|82
1612818300000|2021-02-08 21:05:00|19255.2|19245.2|19256.2|19246.2|19256.7|19246.7|19254.2|19244.2|25
1612818600000|2021-02-08 21:10:00|19256.7|19246.7|19260.2|19250.2|19261.7|19251.7|19255.7|19245.7|20
1612818900000|2021-02-08 21:15:00|19267.1|19243.1|19262.4|19238.4|19267.1|19243.1|19261.2|19237.2|0
1612819200000|2021-02-08 21:20:00|19262.2|19238.2|19261.9|19237.9|19262.6|19238.6|19259.7|19235.7|0
1612819500000|2021-02-08 21:25:00|19262|19238|19262.8|19238.8|19262.8|19238.8|19259.9|19235.9|0
1612819800000|2021-02-08 21:30:00|19264.5|19240.5|19265.6|19241.6|19269.3|19245.3|19263.7|19239.7|0
1612820100000|2021-02-08 21:35:00|19264.7|19240.7|19265.6|19241.6|19267.4|19243.4|19263.7|19239.7|0
1612820400000|2021-02-08 21:40:00|19266.5|19242.5|19272.1|19248.1|19273|19249|19265.6|19241.6|0
1612820700000|2021-02-08 21:45:00|19271.1|19247.1|19273.7|19249.7|19275.5|19251.5|19271.1|19247.1|0
1612821000000|2021-02-08 21:50:00|19273.8|19249.8|19274.7|19250.7|19274.7|19250.7|19271|19247|0
1612821300000|2021-02-08 21:55:00|19273.8|19249.8|19273.5|19249.5|19274.7|19250.7|19271.9|19247.9|0
1612821600000|2021-02-08 22:00:00|19273.4|19249.4|19271.5|19247.5|19273.4|19249.4|19271.5|19247.5|0
1612821900000|2021-02-08 22:05:00|19271.4|19247.4|19270.6|19246.6|19271.4|19247.4|19270|19246|0
1612822200000|2021-02-08 22:10:00|19271|19247|19270.3|19246.3|19271.4|19247.4|19270.2|19246.2|0
1612822500000|2021-02-08 22:15:00|19269.6|19245.6|19270.1|19246.1|19272.8|19248.8|19269.6|19245.6|0
1612822800000|2021-02-08 22:20:00|19270|19246|19268.7|19244.7|19270.2|19246.2|19268.7|19244.7|0
1612823100000|2021-02-08 22:25:00|19268.6|19244.6|19268.2|19244.2|19270|19246|19267.8|19243.8|0
1612823400000|2021-02-08 22:30:00|19268.7|19244.7|19270.4|19246.4|19270.4|19246.4|19268.7|19244.7|0
1612823700000|2021-02-08 22:35:00|19270.2|19246.2|19268.2|19244.2|19270.2|19246.2|19266.6|19242.6|0
1612824000000|2021-02-08 22:40:00|19268.3|19244.3|19268.3|19244.3|19268.9|19244.9|19268.2|19244.2|0
1612824300000|2021-02-08 22:45:00|19267.5|19243.5|19268.3|19244.3|19268.3|19244.3|19266.9|19242.9|0
1612824600000|2021-02-08 22:50:00|19268.5|19244.5|19268.7|19244.7|19269|19245|19267.9|19243.9|0
1612824900000|2021-02-08 22:55:00|19269|19245|19271.7|19247.7|19271.7|19247.7|19268.9|19244.9|0
1612825200000|2021-02-08 23:00:00|19272|19248|19266.7|19242.7|19281.9|19257.9|19266.7|19242.7|0
1612825500000|2021-02-08 23:05:00|19265.7|19241.7|19267.9|19243.9|19270.7|19246.7|19264.8|19240.8|0
1612825800000|2021-02-08 23:10:00|19268.8|19244.8|19271.6|19247.6|19271.6|19247.6|19267.9|19243.9|0
1612826100000|2021-02-08 23:15:00|19270.7|19246.7|19264.6|19240.6|19271.6|19247.6|19263.7|19239.7|0
1612826400000|2021-02-08 23:20:00|19265.1|19241.1|19260.5|19236.5|19265.1|19241.1|19260.5|19236.5|0
1612826700000|2021-02-08 23:25:00|19261.4|19237.4|19258.6|19234.6|19261.4|19237.4|19257.7|19233.7|0
1612827000000|2021-02-08 23:30:00|19257.7|19233.7|19265.1|19241.1|19265.1|19241.1|19257.7|19233.7|0
1612827300000|2021-02-08 23:35:00|19264.2|19240.2|19262.3|19238.3|19264.2|19240.2|19261.4|19237.4|0
1612827600000|2021-02-08 23:40:00|19263.2|19239.2|19261.4|19237.4|19263.2|19239.2|19258.6|19234.6|0
1612827900000|2021-02-08 23:45:00|19260.9|19236.9|19266|19242|19267|19243|19260.5|19236.5|0
1612828200000|2021-02-08 23:50:00|19265.1|19241.1|19264.2|19240.2|19266|19242|19263.2|19239.2|0
1612828500000|2021-02-08 23:55:00|19263.2|19239.2|19263.8|19239.8|19266.9|19242.9|19260.1|19236.1|0
1612828800000|2021-02-09 00:00:00|19263.3|19239.3|19251.6|19227.6|19263.3|19239.3|19249.7|19225.7|0
1612829100000|2021-02-09 00:05:00|19250.7|19226.7|19252.5|19228.5|19255.3|19231.3|19250.7|19226.7|0
1612829400000|2021-02-09 00:10:00|19252.9|19228.9|19252.6|19228.6|19254.5|19230.5|19250.8|19226.8|0
1612829700000|2021-02-09 00:15:00|19251.7|19227.7|19261.2|19237.2|19266.6|19242.6|19251.4|19227.4|0
1612830000000|2021-02-09 00:20:00|19261|19237|19259|19235|19264.3|19240.3|19257.2|19233.2|0
1612830300000|2021-02-09 00:25:00|19260.3|19236.3|19244.4|19220.4|19261.2|19237.2|19243.9|19219.9|0
1612830600000|2021-02-09 00:30:00|19244.1|19220.1|19254.8|19230.8|19259.1|19235.1|19244.1|19220.1|0
1612830900000|2021-02-09 00:35:00|19254.3|19230.3|19254.2|19230.2|19257.9|19233.9|19251.2|19227.2|0
1612831200000|2021-02-09 00:40:00|19252.9|19228.9|19252|19228|19256.4|19232.4|19252|19228|0
1612831500000|2021-02-09 00:45:00|19252.4|19228.4|19257.3|19233.3|19262.2|19238.2|19251.5|19227.5|0
1612831800000|2021-02-09 00:50:00|19258.6|19234.6|19278.2|19254.2|19278.2|19254.2|19258.6|19234.6|0
1612832100000|2021-02-09 00:55:00|19277.8|19253.8|19272.1|19248.1|19283.6|19259.6|19269.4|19245.4|0
1612832400000|2021-02-09 01:00:00|19261.5|19251.5|19256|19246|19286|19276|19254|19244|2394
1612832700000|2021-02-09 01:05:00|19255|19245|19247|19237|19255.5|19245.5|19238|19228|832
1612833000000|2021-02-09 01:10:00|19248|19238|19255|19245|19260.5|19250.5|19245|19235|622
1612833300000|2021-02-09 01:15:00|19255.5|19245.5|19236.5|19226.5|19257.5|19247.5|19227|19217|1864
1612833600000|2021-02-09 01:20:00|19237|19227|19269.5|19259.5|19270|19260|19237|19227|1241
1612833900000|2021-02-09 01:25:00|19270|19260|19250.5|19240.5|19281.5|19271.5|19244|19234|2215
1612834200000|2021-02-09 01:30:00|19249.5|19239.5|19201.5|19191.5|19249.5|19239.5|19195|19185|11861
1612834500000|2021-02-09 01:35:00|19200.5|19190.5|19143.5|19133.5|19209.5|19199.5|19126|19116|8234
1612834800000|2021-02-09 01:40:00|19142.5|19132.5|19170.5|19160.5|19184.5|19174.5|19117.5|19107.5|7302
1612835100000|2021-02-09 01:45:00|19169.5|19159.5|19159.5|19149.5|19169.5|19159.5|19136.5|19126.5|3891
1612835400000|2021-02-09 01:50:00|19154.5|19144.5|19138.5|19128.5|19160.5|19150.5|19129.5|19119.5|4375
1612835700000|2021-02-09 01:55:00|19137.5|19127.5|19159.5|19149.5|19181.5|19171.5|19137.5|19127.5|3456
1612836000000|2021-02-09 02:00:00|19161.5|19151.5|19204.5|19194.5|19210.5|19200.5|19159.5|19149.5|4871
1612836300000|2021-02-09 02:05:00|19205.5|19195.5|19187.5|19177.5|19211.5|19201.5|19177.5|19167.5|2068
1612836600000|2021-02-09 02:10:00|19188.5|19178.5|19177.5|19167.5|19204.5|19194.5|19173.5|19163.5|2189
1612836900000|2021-02-09 02:15:00|19179.5|19169.5|19192.5|19182.5|19202.5|19192.5|19179.5|19169.5|1861
1612837200000|2021-02-09 02:20:00|19193.5|19183.5|19200.5|19190.5|19205.5|19195.5|19179.5|19169.5|1785
1612837500000|2021-02-09 02:25:00|19201.5|19191.5|19204.5|19194.5|19206.5|19196.5|19183.5|19173.5|2162
1612837800000|2021-02-09 02:30:00|19205.5|19195.5|19178.5|19168.5|19210.5|19200.5|19166.5|19156.5|2833
1612838100000|2021-02-09 02:35:00|19180.5|19170.5|19220.5|19210.5|19223.5|19213.5|19175.5|19165.5|2903
1612838400000|2021-02-09 02:40:00|19223.5|19213.5|19204.5|19194.5|19229.5|19219.5|19194.5|19184.5|2240
1612838700000|2021-02-09 02:45:00|19205.5|19195.5|19204.5|19194.5|19218.5|19208.5|19202.5|19192.5|1939
1612839000000|2021-02-09 02:50:00|19202.5|19192.5|19235.5|19225.5|19241.5|19231.5|19196.5|19186.5|2836
1612839300000|2021-02-09 02:55:00|19239.5|19229.5|19257.5|19247.5|19262.5|19252.5|19229.5|19219.5|2767
1612839600000|2021-02-09 03:00:00|19259.5|19249.5|19268.5|19258.5|19285.5|19275.5|19241.5|19231.5|6062
1612839900000|2021-02-09 03:05:00|19267.5|19257.5|19309.5|19299.5|19325.5|19315.5|19267.5|19257.5|3763
1612840200000|2021-02-09 03:10:00|19308.5|19298.5|19365.5|19355.5|19374.5|19364.5|19308.5|19298.5|5411
1612840500000|2021-02-09 03:15:00|19368.5|19358.5|19325.5|19315.5|19370.5|19360.5|19323.5|19313.5|3948
1612840800000|2021-02-09 03:20:00|19324.5|19314.5|19323.5|19313.5|19347.5|19337.5|19322.5|19312.5|2348
1612841100000|2021-02-09 03:25:00|19322.5|19312.5|19363.5|19353.5|19368.5|19358.5|19322.5|19312.5|2314
1612841400000|2021-02-09 03:30:00|19365.5|19355.5|19364.5|19354.5|19366.5|19356.5|19357.5|19347.5|444
1612841700000|2021-02-09 03:35:00|19365.5|19355.5|19367.5|19357.5|19405.5|19395.5|19364.5|19354.5|2625
1612842000000|2021-02-09 03:40:00|19368.5|19358.5|19368.5|19358.5|19374.5|19364.5|19365.5|19355.5|501
1612842300000|2021-02-09 03:45:00|19369.5|19359.5|19367.5|19357.5|19370.5|19360.5|19361.5|19351.5|259
1612842600000|2021-02-09 03:50:00|19368.5|19358.5|19368.5|19358.5|19369.5|19359.5|19365.5|19355.5|115
1612842900000|2021-02-09 03:55:00|19369.5|19359.5|19373.5|19363.5|19373.5|19363.5|19369.5|19359.5|270
1612843200000|2021-02-09 04:00:00|19372.5|19362.5|19373.5|19363.5|19374.5|19364.5|19371.5|19361.5|185
1612843500000|2021-02-09 04:05:00|19372.5|19362.5|19374.5|19364.5|19375.5|19365.5|19372.5|19362.5|88
1612843800000|2021-02-09 04:10:00|19375.5|19365.5|19372.5|19362.5|19375.5|19365.5|19371.5|19361.5|201
1612844100000|2021-02-09 04:15:00|19373.5|19363.5|19372.5|19362.5|19373.5|19363.5|19371.5|19361.5|84
1612844400000|2021-02-09 04:20:00|19373.5|19363.5|19374.5|19364.5|19374.5|19364.5|19369.5|19359.5|261
1612844700000|2021-02-09 04:25:00|19373.5|19363.5|19374.5|19364.5|19374.5|19364.5|19372.5|19362.5|126
1612845000000|2021-02-09 04:30:00|19375.5|19365.5|19375.5|19365.5|19376.5|19366.5|19374.5|19364.5|125
1612845300000|2021-02-09 04:35:00|19376.5|19366.5|19376.5|19366.5|19376.5|19366.5|19374.5|19364.5|91
1612845600000|2021-02-09 04:40:00|19375.5|19365.5|19373.5|19363.5|19377.5|19367.5|19372.5|19362.5|863
1612845900000|2021-02-09 04:45:00|19374.5|19364.5|19369.5|19359.5|19375.5|19365.5|19369.5|19359.5|295
1612846200000|2021-02-09 04:50:00|19368.5|19358.5|19364.5|19354.5|19368.5|19358.5|19361.5|19351.5|198
1612846500000|2021-02-09 04:55:00|19363.5|19353.5|19360.5|19350.5|19367.5|19357.5|19357.5|19347.5|231
1612846800000|2021-02-09 05:00:00|19362.5|19352.5|19357.5|19347.5|19372.5|19362.5|19325.5|19315.5|5099
1612847100000|2021-02-09 05:05:00|19358.5|19348.5|19345.5|19335.5|19363.5|19353.5|19342.5|19332.5|3362
1612847400000|2021-02-09 05:10:00|19343.5|19333.5|19403.5|19393.5|19403.5|19393.5|19343.5|19333.5|4096
1612847700000|2021-02-09 05:15:00|19404.5|19394.5|19415.5|19405.5|19418.5|19408.5|19397.5|19387.5|3994
1612848000000|2021-02-09 05:20:00|19414.5|19404.5|19391.5|19381.5|19428.5|19418.5|19382.5|19372.5|3316
1612848300000|2021-02-09 05:25:00|19389.5|19379.5|19404.5|19394.5|19405.5|19395.5|19367.5|19357.5|3381
1612848600000|2021-02-09 05:30:00|19403.5|19393.5|19401.5|19391.5|19414.5|19404.5|19400.5|19390.5|2852
1612848900000|2021-02-09 05:35:00|19402.5|19392.5|19390.5|19380.5|19406.5|19396.5|19376.5|19366.5|2269
1612849200000|2021-02-09 05:40:00|19391.5|19381.5|19361.5|19351.5|19391.5|19381.5|19350.5|19340.5|3401
1612849500000|2021-02-09 05:45:00|19360.5|19350.5|19372.5|19362.5|19384.5|19374.5|19332.5|19322.5|5410
1612849800000|2021-02-09 05:50:00|19370.5|19360.5|19373.5|19363.5|19386.5|19376.5|19361.5|19351.5|2826
1612850100000|2021-02-09 05:55:00|19372.5|19362.5|19391.5|19381.5|19399.5|19389.5|19372.5|19362.5|2409
1612850400000|2021-02-09 06:00:00|19390.5|19380.5|19393.5|19383.5|19414.5|19404.5|19385.5|19375.5|3628
1612850700000|2021-02-09 06:05:00|19394.5|19384.5|19404.5|19394.5|19412.5|19402.5|19393.5|19383.5|1741
1612851000000|2021-02-09 06:10:00|19405.5|19395.5|19418.5|19408.5|19421.5|19411.5|19399.5|19389.5|2762
1612851300000|2021-02-09 06:15:00|19417.5|19407.5|19447.5|19437.5|19458.5|19448.5|19410.5|19400.5|3798
1612851600000|2021-02-09 06:20:00|19448.5|19438.5|19440.5|19430.5|19461.5|19451.5|19431.5|19421.5|3536
1612851900000|2021-02-09 06:25:00|19439.5|19429.5|19458.5|19448.5|19459.5|19449.5|19428.5|19418.5|3105
1612852200000|2021-02-09 06:30:00|19459.5|19449.5|19467.5|19457.5|19473.5|19463.5|19431.5|19421.5|3706
1612852500000|2021-02-09 06:35:00|19465.5|19455.5|19451.5|19441.5|19466.5|19456.5|19436.5|19426.5|5559
1612852800000|2021-02-09 06:40:00|19450.5|19440.5|19488.5|19478.5|19489.5|19479.5|19447.5|19437.5|6313
1612853100000|2021-02-09 06:45:00|19486.5|19476.5|19491.5|19481.5|19497.5|19487.5|19461.5|19451.5|6530
1612853400000|2021-02-09 06:50:00|19490.5|19480.5|19481.5|19471.5|19503.5|19493.5|19471.5|19461.5|4842
1612853700000|2021-02-09 06:55:00|19476.5|19466.5|19492.5|19482.5|19497.5|19487.5|19468.5|19458.5|4439
1612854000000|2021-02-09 07:00:00|19494.5|19484.5|19468.5|19458.5|19495.5|19485.5|19459.5|19449.5|3251
1612854300000|2021-02-09 07:05:00|19466.5|19456.5|19475.5|19465.5|19477.5|19467.5|19465.5|19455.5|687
1612854600000|2021-02-09 07:10:00|19476.5|19466.5|19468.5|19458.5|19485.5|19475.5|19468.5|19458.5|820
1612854900000|2021-02-09 07:15:00|19471.5|19461.5|19480.5|19470.5|19482.5|19472.5|19471.5|19461.5|275
1612855200000|2021-02-09 07:20:00|19481.5|19471.5|19477.5|19467.5|19482.5|19472.5|19476.5|19466.5|233
1612855500000|2021-02-09 07:25:00|19476.5|19466.5|19475.5|19465.5|19479.5|19469.5|19471.5|19461.5|465
1612855800000|2021-02-09 07:30:00|19476.5|19466.5|19485.5|19475.5|19487.5|19477.5|19473.5|19463.5|682
1612856100000|2021-02-09 07:35:00|19486.5|19476.5|19484.5|19474.5|19493.5|19483.5|19479.5|19469.5|650
1612856400000|2021-02-09 07:40:00|19485.5|19475.5|19493.5|19483.5|19493.5|19483.5|19485.5|19475.5|420
1612856700000|2021-02-09 07:45:00|19492.5|19482.5|19489.5|19479.5|19493.5|19483.5|19485.5|19475.5|275
1612857000000|2021-02-09 07:50:00|19490.5|19480.5|19499.5|19489.5|19502.5|19492.5|19487.5|19477.5|537
1612857300000|2021-02-09 07:55:00|19498.5|19488.5|19503.5|19493.5|19506.5|19496.5|19498.5|19488.5|501
1612857600000|2021-02-09 08:00:00|19505.5|19492.5|19501.5|19489.5|19508.5|19496.5|19499.5|19487.5|1173
1612857900000|2021-02-09 08:05:00|19500.5|19491.5|19502.5|19490.5|19504.5|19493.5|19491.5|19480.5|863
1612858200000|2021-02-09 08:10:00|19503.5|19491.5|19497.5|19485.5|19503.5|19492.5|19494.5|19482.5|354
1612858500000|2021-02-09 08:15:00|19496.5|19486.5|19496.5|19485.5|19499.5|19488.5|19494.5|19483.5|244
1612858800000|2021-02-09 08:20:00|19497.5|19486.5|19504.5|19493.5|19504.5|19493.5|19495.5|19483.5|720
1612859100000|2021-02-09 08:25:00|19503.5|19492.5|19483.5|19471.5|19503.5|19492.5|19480.5|19468.5|1218
1612859400000|2021-02-09 08:30:00|19490.5|19466.5|19490.1|19466.1|19495.1|19471.1|19483.8|19459.8|0
1612859700000|2021-02-09 08:35:00|19487.5|19463.5|19484.9|19460.9|19496.5|19472.5|19481.3|19457.3|296
1612860000000|2021-02-09 08:40:00|19485.2|19461.2|19483.2|19459.2|19488.5|19464.5|19481.3|19457.3|0
1612860300000|2021-02-09 08:45:00|19483.7|19459.7|19492.1|19468.1|19496.7|19472.7|19483.2|19459.2|0
1612860600000|2021-02-09 08:50:00|19492.6|19468.6|19483.5|19459.5|19492.6|19468.6|19480.9|19456.9|0
1612860900000|2021-02-09 08:55:00|19484|19460|19477.7|19453.7|19484.5|19460.5|19476.8|19452.8|0
1612861200000|2021-02-09 09:00:00|19478.5|19465.5|19481.5|19469.5|19487.5|19476.5|19474.5|19462.5|481
1612861500000|2021-02-09 09:05:00|19480.5|19468.5|19478.5|19465.5|19484.5|19473.5|19475.5|19464.5|359
1612861800000|2021-02-09 09:10:00|19477.5|19466.5|19477.5|19465.5|19479.5|19468.5|19474.5|19462.5|275
1612862100000|2021-02-09 09:15:00|19478.5|19466.5|19473.5|19460.5|19479.5|19468.5|19471.5|19460.5|436
1612862400000|2021-02-09 09:20:00|19472.5|19462.5|19479.5|19468.5|19479.5|19468.5|19471.5|19459.5|219
1612862700000|2021-02-09 09:25:00|19478.5|19467.5|19469.5|19458.5|19482.5|19470.5|19469.5|19458.5|1130
1612863000000|2021-02-09 09:30:00|19470.5|19459.5|19463.5|19451.5|19471.5|19459.5|19462.5|19450.5|756
1612863300000|2021-02-09 09:35:00|19464.5|19452.5|19466.5|19454.5|19469.5|19457.5|19463.5|19452.5|76
1612863600000|2021-02-09 09:40:00|19465.5|19455.5|19467.5|19455.5|19469.5|19458.5|19464.5|19453.5|81
1612863900000|2021-02-09 09:45:00|19466.5|19456.5|19468.5|19457.5|19469.5|19457.5|19466.5|19454.5|95
1612864200000|2021-02-09 09:50:00|19469.5|19458.5|19472.5|19460.5|19472.5|19460.5|19466.5|19455.5|109
1612864500000|2021-02-09 09:55:00|19473.5|19461.5|19468.5|19457.5|19475.5|19464.5|19468.5|19457.5|291
1612864800000|2021-02-09 10:00:00|19469.5|19458.5|19468.5|19457.5|19471.5|19459.5|19467.5|19456.5|186
1612865100000|2021-02-09 10:05:00|19467.5|19456.5|19465.5|19454.5|19468.5|19456.5|19465.5|19453.5|89
1612865400000|2021-02-09 10:10:00|19466.5|19455.5|19464.5|19452.5|19467.5|19455.5|19463.5|19451.5|240
1612865700000|2021-02-09 10:15:00|19465.5|19453.5|19466.5|19455.5|19467.5|19456.5|19465.5|19452.5|35
1612866000000|2021-02-09 10:20:00|19467.5|19454.5|19465.5|19454.5|19467.5|19455.5|19464.5|19452.5|146
1612866300000|2021-02-09 10:25:00|19466.5|19455.5|19466.5|19454.5|19467.5|19456.5|19463.5|19452.5|104
1612866600000|2021-02-09 10:30:00|19465.5|19453.5|19469.5|19457.5|19470.5|19459.5|19465.5|19453.5|60
1612866900000|2021-02-09 10:35:00|19468.5|19456.5|19466.5|19455.5|19468.5|19457.5|19465.5|19454.5|30
1612867200000|2021-02-09 10:40:00|19465.5|19454.5|19466.5|19454.5|19467.5|19456.5|19463.5|19452.5|36
1612867500000|2021-02-09 10:45:00|19467.5|19455.5|19465.5|19453.5|19469.5|19457.5|19464.5|19453.5|41
1612867800000|2021-02-09 10:50:00|19464.5|19454.5|19467.5|19456.5|19467.5|19456.5|19464.5|19452.5|30
1612868100000|2021-02-09 10:55:00|19466.5|19455.5|19464.5|19453.5|19466.5|19456.5|19464.5|19453.5|65
1612868400000|2021-02-09 11:00:00|19463.5|19452.5|19465.5|19453.5|19465.5|19454.5|19463.5|19451.5|56
1612868700000|2021-02-09 11:05:00|19464.5|19455.5|19461.5|19450.5|19466.5|19455.5|19460.5|19448.5|203
1612869000000|2021-02-09 11:10:00|19462.5|19451.5|19461.5|19449.5|19464.5|19453.5|19459.5|19448.5|68
1612869300000|2021-02-09 11:15:00|19460.5|19448.5|19461.5|19449.5|19462.5|19451.5|19460.5|19448.5|27
1612869600000|2021-02-09 11:20:00|19459.5|19448.5|19462.5|19451.5|19463.5|19451.5|19459.5|19448.5|78
1612869900000|2021-02-09 11:25:00|19461.5|19450.5|19462.5|19451.5|19463.5|19451.5|19460.5|19449.5|55
1612870200000|2021-02-09 11:30:00|19463.5|19450.5|19462.5|19451.5|19463.5|19452.5|19462.5|19450.5|47
1612870500000|2021-02-09 11:35:00|19461.5|19450.5|19462.5|19450.5|19462.5|19451.5|19459.5|19448.5|17
1612870800000|2021-02-09 11:40:00|19461.5|19451.5|19462.5|19451.5|19463.5|19452.5|19461.5|19450.5|28
1612871100000|2021-02-09 11:45:00|19463.5|19452.5|19462.5|19451.5|19463.5|19452.5|19462.5|19451.5|87
1612871400000|2021-02-09 11:50:00|19463.5|19452.5|19462.5|19451.5|19463.5|19452.5|19462.5|19451.5|125
1612871700000|2021-02-09 11:55:00|19463.5|19452.5|19467.5|19455.5|19467.5|19455.5|19462.5|19452.5|124
1612872000000|2021-02-09 12:00:00|19468.5|19457.5|19465.5|19454.5|19468.5|19457.5|19465.5|19454.5|48
1612872300000|2021-02-09 12:05:00|19464.5|19453.5|19462.5|19451.5|19464.5|19453.5|19461.5|19450.5|129
1612872600000|2021-02-09 12:10:00|19463.5|19452.5|19464.5|19453.5|19465.5|19454.5|19463.5|19451.5|51
1612872900000|2021-02-09 12:15:00|19463.5|19452.5|19469.5|19458.5|19470.5|19459.5|19463.5|19452.5|52
1612873200000|2021-02-09 12:20:00|19468.5|19457.5|19468.5|19457.5|19472.5|19461.5|19467.5|19456.5|60
1612873500000|2021-02-09 12:25:00|19469.5|19458.5|19470.5|19458.5|19470.5|19459.5|19466.5|19455.5|63
1612873800000|2021-02-09 12:30:00|19469.5|19459.5|19476.5|19464.5|19477.5|19466.5|19468.5|19457.5|115
1612874100000|2021-02-09 12:35:00|19475.5|19465.5|19469.5|19457.5|19476.5|19465.5|19467.5|19455.5|47
1612874400000|2021-02-09 12:40:00|19470.5|19458.5|19465.5|19453.5|19471.5|19459.5|19464.5|19453.5|101
1612874700000|2021-02-09 12:45:00|19464.5|19452.5|19466.5|19454.5|19466.5|19454.5|19461.5|19450.5|78
1612875000000|2021-02-09 12:50:00|19465.5|19455.5|19466.5|19454.5|19466.5|19455.5|19465.5|19453.5|65
1612875300000|2021-02-09 12:55:00|19465.5|19455.5|19467.5|19456.5|19468.5|19456.5|19465.5|19454.5|113
1612875600000|2021-02-09 13:00:00|19466.5|19455.5|19465.5|19453.5|19467.5|19456.5|19464.5|19452.5|110
1612875900000|2021-02-09 13:05:00|19464.5|19454.5|19464.5|19453.5|19465.5|19454.5|19462.5|19451.5|70
1612876200000|2021-02-09 13:10:00|19463.5|19452.5|19467.5|19455.5|19467.5|19455.5|19462.5|19451.5|78
1612876500000|2021-02-09 13:15:00|19466.5|19454.5|19464.5|19453.5|19466.5|19455.5|19461.5|19450.5|155
1612876800000|2021-02-09 13:20:00|19465.5|19454.5|19469.5|19458.5|19469.5|19458.5|19465.5|19454.5|96
1612877100000|2021-02-09 13:25:00|19468.5|19457.5|19470.5|19459.5|19470.5|19459.5|19467.5|19456.5|62
1612877400000|2021-02-09 13:30:00|19471.5|19458.5|19464.5|19453.5|19471.5|19460.5|19464.5|19453.5|56
1612877700000|2021-02-09 13:35:00|19465.5|19452.5|19463.5|19451.5|19466.5|19455.5|19461.5|19450.5|66
1612878000000|2021-02-09 13:40:00|19464.5|19452.5|19470.5|19458.5|19470.5|19459.5|19464.5|19452.5|138
1612878300000|2021-02-09 13:45:00|19471.5|19459.5|19472.5|19461.5|19474.5|19463.5|19470.5|19458.5|106
1612878600000|2021-02-09 13:50:00|19471.5|19460.5|19470.5|19459.5|19474.5|19463.5|19470.5|19459.5|126
1612878900000|2021-02-09 13:55:00|19469.5|19458.5|19473.5|19462.5|19474.5|19463.5|19469.5|19458.5|72
1612879200000|2021-02-09 14:00:00|19472.5|19461.5|19468.5|19456.5|19473.5|19462.5|19466.5|19455.5|129
1612879500000|2021-02-09 14:05:00|19467.5|19457.5|19466.5|19454.5|19469.5|19458.5|19463.5|19452.5|91
1612879800000|2021-02-09 14:10:00|19465.5|19453.5|19463.5|19452.5|19466.5|19455.5|19463.5|19452.5|68
1612880100000|2021-02-09 14:15:00|19464.5|19453.5|19465.5|19453.5|19465.5|19454.5|19462.5|19450.5|60
1612880400000|2021-02-09 14:20:00|19464.5|19454.5|19466.5|19455.5|19467.5|19455.5|19463.5|19451.5|95
1612880700000|2021-02-09 14:25:00|19465.5|19454.5|19462.5|19451.5|19467.5|19456.5|19460.5|19449.5|109
1612881000000|2021-02-09 14:30:00|19463.5|19452.5|19491.5|19480.5|19492.5|19481.5|19462.5|19450.5|665
1612881300000|2021-02-09 14:35:00|19492.5|19481.5|19482.5|19471.5|19497.5|19486.5|19482.5|19471.5|510
1612881600000|2021-02-09 14:40:00|19483.5|19472.5|19486.5|19474.5|19487.5|19476.5|19469.5|19457.5|577
1612881900000|2021-02-09 14:45:00|19485.5|19473.5|19485.5|19474.5|19493.5|19482.5|19481.5|19469.5|289
1612882200000|2021-02-09 14:50:00|19486.5|19473.5|19488.5|19476.5|19493.5|19482.5|19485.5|19473.5|352
1612882500000|2021-02-09 14:55:00|19487.5|19475.5|19499.5|19487.5|19503.5|19492.5|19486.5|19474.5|579
1612882800000|2021-02-09 15:00:00|19500.5|19488.5|19490.5|19478.5|19504.5|19492.5|19490.5|19478.5|347
1612883100000|2021-02-09 15:05:00|19489.5|19477.5|19504.5|19493.5|19506.5|19495.5|19488.5|19477.5|336
1612883400000|2021-02-09 15:10:00|19505.5|19494.5|19505.5|19494.5|19510.5|19499.5|19504.5|19493.5|284
1612883700000|2021-02-09 15:15:00|19506.5|19495.5|19513.5|19502.5|19515.5|19504.5|19504.5|19492.5|494
1612884000000|2021-02-09 15:20:00|19512.5|19501.5|19511.5|19500.5|19513.5|19502.5|19506.5|19495.5|424
1612884300000|2021-02-09 15:25:00|19513.5|19501.5|19515.5|19504.5|19517.5|19506.5|19511.5|19500.5|435
1612884600000|2021-02-09 15:30:00|19514.5|19502.5|19512.5|19500.5|19516.5|19505.5|19509.5|19498.5|300
1612884900000|2021-02-09 15:35:00|19511.5|19501.5|19513.5|19502.5|19514.5|19503.5|19507.5|19496.5|691
1612885200000|2021-02-09 15:40:00|19514.5|19503.5|19520.5|19509.5|19521.5|19510.5|19513.5|19502.5|388
1612885500000|2021-02-09 15:45:00|19521.5|19510.5|19528.5|19517.5|19528.5|19517.5|19517.5|19506.5|529
1612885800000|2021-02-09 15:50:00|19527.5|19516.5|19534.5|19523.5|19538.5|19527.5|19527.5|19516.5|750
1612886100000|2021-02-09 15:55:00|19535.5|19522.5|19539.5|19528.5|19542.5|19530.5|19533.5|19522.5|495
1612886400000|2021-02-09 16:00:00|19538.5|19527.5|19538.5|19527.5|19539.5|19528.5|19532.5|19521.5|334
1612886700000|2021-02-09 16:05:00|19539.5|19526.5|19537.5|19526.5|19539.5|19527.5|19531.5|19520.5|330
1612887000000|2021-02-09 16:10:00|19538.5|19525.5|19533.5|19522.5|19538.5|19527.5|19530.5|19519.5|605
1612887300000|2021-02-09 16:15:00|19532.5|19521.5|19526.5|19514.5|19532.5|19521.5|19519.5|19508.5|486
1612887600000|2021-02-09 16:20:00|19527.5|19515.5|19539.5|19528.5|19541.5|19529.5|19526.5|19514.5|341
1612887900000|2021-02-09 16:25:00|19538.5|19527.5|19533.5|19522.5|19540.5|19529.5|19531.5|19519.5|169
1612888200000|2021-02-09 16:30:00|19534.5|19523.5|19544.5|19533.5|19545.5|19534.5|19533.5|19522.5|204
1612888500000|2021-02-09 16:35:00|19545.5|19532.5|19554.5|19542.5|19554.5|19543.5|19544.5|19532.5|345
1612888800000|2021-02-09 16:40:00|19553.5|19543.5|19551.5|19540.5|19560.5|19549.5|19549.5|19538.5|579
1612889100000|2021-02-09 16:45:00|19552.5|19541.5|19555.5|19544.5|19556.5|19544.5|19548.5|19537.5|132
1612889400000|2021-02-09 16:50:00|19556.5|19545.5|19552.5|19541.5|19557.5|19545.5|19552.5|19541.5|125
1612889700000|2021-02-09 16:55:00|19553.5|19542.5|19547.5|19535.5|19554.5|19543.5|19546.5|19535.5|170
1612890000000|2021-02-09 17:00:00|19546.5|19534.5|19553.5|19542.5|19553.5|19542.5|19545.5|19534.5|203
1612890300000|2021-02-09 17:05:00|19554.5|19541.5|19560.5|19549.5|19562.5|19550.5|19553.5|19541.5|362
1612890600000|2021-02-09 17:10:00|19561.5|19550.5|19567.5|19556.5|19567.5|19556.5|19559.5|19548.5|289
1612890900000|2021-02-09 17:15:00|19566.5|19555.5|19566.5|19555.5|19568.5|19557.5|19564.5|19553.5|314
1612891200000|2021-02-09 17:20:00|19565.5|19554.5|19580.5|19569.5|19580.5|19569.5|19565.5|19553.5|295
1612891500000|2021-02-09 17:25:00|19579.5|19568.5|19577.5|19565.5|19583.5|19571.5|19576.5|19565.5|384
1612891800000|2021-02-09 17:30:00|19578.5|19566.5|19578.5|19566.5|19580.5|19569.5|19576.5|19564.5|158
1612892100000|2021-02-09 17:35:00|19577.5|19567.5|19581.5|19570.5|19582.5|19570.5|19576.5|19565.5|193
1612892400000|2021-02-09 17:40:00|19582.5|19571.5|19581.5|19570.5|19584.5|19573.5|19581.5|19570.5|168
1612892700000|2021-02-09 17:45:00|19582.5|19571.5|19583.5|19572.5|19584.5|19573.5|19579.5|19568.5|372
1612893000000|2021-02-09 17:50:00|19582.5|19571.5|19585.5|19574.5|19586.5|19574.5|19582.5|19571.5|124
1612893300000|2021-02-09 17:55:00|19586.5|19573.5|19587.5|19575.5|19587.5|19575.5|19583.5|19572.5|187
1612893600000|2021-02-09 18:00:00|19586.5|19574.5|19581.5|19569.5|19587.5|19576.5|19579.5|19568.5|257
1612893900000|2021-02-09 18:05:00|19580.5|19570.5|19579.5|19567.5|19580.5|19570.5|19575.5|19564.5|274
1612894200000|2021-02-09 18:10:00|19578.5|19568.5|19579.5|19567.5|19580.5|19569.5|19578.5|19566.5|94
1612894500000|2021-02-09 18:15:00|19580.5|19568.5|19583.5|19571.5|19583.5|19572.5|19580.5|19568.5|120
1612894800000|2021-02-09 18:20:00|19582.5|19572.5|19580.5|19568.5|19585.5|19574.5|19579.5|19568.5|255
1612895100000|2021-02-09 18:25:00|19581.5|19569.5|19581.5|19569.5|19582.5|19570.5|19579.5|19568.5|83
1612895400000|2021-02-09 18:30:00|19580.5|19570.5|19579.5|19567.5|19582.5|19571.5|19579.5|19567.5|181
1612895700000|2021-02-09 18:35:00|19578.5|19568.5|19581.5|19569.5|19582.5|19570.5|19578.5|19566.5|71
1612896000000|2021-02-09 18:40:00|19580.5|19570.5|19582.5|19570.5|19582.5|19571.5|19580.5|19568.5|85
1612896300000|2021-02-09 18:45:00|19581.5|19571.5|19583.5|19572.5|19584.5|19573.5|19580.5|19568.5|171
1612896600000|2021-02-09 18:50:00|19582.5|19571.5|19585.5|19573.5|19585.5|19574.5|19582.5|19571.5|106
1612896900000|2021-02-09 18:55:00|19584.5|19574.5|19597.5|19586.5|19598.5|19586.5|19583.5|19572.5|360
1612897200000|2021-02-09 19:00:00|19596.5|19585.5|19588.5|19577.5|19597.5|19586.5|19587.5|19575.5|122
1612897500000|2021-02-09 19:05:00|19587.5|19576.5|19596.5|19584.5|19597.5|19586.5|19586.5|19575.5|173
1612897800000|2021-02-09 19:10:00|19597.5|19585.5|19598.5|19586.5|19600.5|19588.5|19597.5|19584.5|74
1612898100000|2021-02-09 19:15:00|19597.5|19585.5|19598.5|19586.5|19598.5|19587.5|19590.5|19579.5|152
1612898400000|2021-02-09 19:20:00|19596.5|19585.5|19596.5|19585.5|19597.5|19586.5|19596.5|19584.5|53
1612898700000|2021-02-09 19:25:00|19598.5|19584.5|19600.5|19589.5|19601.5|19590.5|19597.5|19584.5|157
1612899000000|2021-02-09 19:30:00|19599.5|19588.5|19604.5|19592.5|19604.5|19592.5|19599.5|19588.5|130
1612899300000|2021-02-09 19:35:00|19603.5|19591.5|19603.5|19592.5|19603.5|19592.5|19602.5|19591.5|18
1612899600000|2021-02-09 19:40:00|19602.5|19591.5|19601|19591|19603.5|19592.5|19601|19590.5|58
1612899900000|2021-02-09 19:45:00|19600.5|19590.5|19601|19591|19601.5|19591.5|19599.5|19589.5|33
1612900200000|2021-02-09 19:50:00|19600|19590|19599.5|19589.5|19603.5|19593.5|19599|19589|153
1612900500000|2021-02-09 19:55:00|19600|19590|19600|19590|19601|19591|19599|19589|99
1612900800000|2021-02-09 20:00:00|19599|19589|19598|19588|19599|19589|19595.5|19585.5|69
1612901100000|2021-02-09 20:05:00|19598.5|19588.5|19597.5|19587.5|19598.5|19588.5|19596|19586|54
1612901400000|2021-02-09 20:10:00|19597|19587|19598|19588|19599|19589|19596|19586|82
1612901700000|2021-02-09 20:15:00|19597|19587|19596|19586|19597.5|19587.5|19595|19585|46
1612902000000|2021-02-09 20:20:00|19595.5|19585.5|19586|19576|19595.5|19585.5|19585|19575|179
1612902300000|2021-02-09 20:25:00|19585.5|19575.5|19586|19576|19587.5|19577.5|19585|19575|115
1612902600000|2021-02-09 20:30:00|19588|19578|19585.5|19575.5|19588|19578|19585|19575|101
1612902900000|2021-02-09 20:35:00|19585|19575|19586|19576|19587|19577|19583|19573|116
1612903200000|2021-02-09 20:40:00|19585.5|19575.5|19584|19574|19586|19576|19582.5|19572.5|61
1612903500000|2021-02-09 20:45:00|19582|19572|19579|19569|19582|19572|19578.5|19568.5|312
1612903800000|2021-02-09 20:50:00|19578.5|19568.5|19572.5|19562.5|19578.5|19568.5|19567.5|19557.5|337
1612904100000|2021-02-09 20:55:00|19573|19563|19602.5|19592.5|19602.5|19592.5|19564|19554|483
1612904400000|2021-02-09 21:00:00|19602|19592|19590.5|19580.5|19602|19592|19587.5|19577.5|129
1612904700000|2021-02-09 21:05:00|19590|19580|19590.5|19580.5|19592|19582|19588|19578|42
1612905000000|2021-02-09 21:10:00|19591|19581|19588|19578|19592|19582|19586|19576|64
1612905300000|2021-02-09 21:15:00|19594.6|19570.6|19594.7|19570.7|19594.7|19570.7|19593.1|19569.1|0
1612905600000|2021-02-09 21:20:00|19595|19571|19594.8|19570.8|19595|19571|19594.7|19570.7|0
1612905900000|2021-02-09 21:25:00|19595|19571|19595.4|19571.4|19595.5|19571.5|19593.8|19569.8|0
1612906200000|2021-02-09 21:30:00|19594.1|19570.1|19594|19570|19600.7|19576.7|19593.1|19569.1|0
1612906500000|2021-02-09 21:35:00|19594.9|19570.9|19595.9|19571.9|19596.8|19572.8|19594|19570|0
1612906800000|2021-02-09 21:40:00|19596.8|19572.8|19597.2|19573.2|19598.2|19574.2|19595.3|19571.3|0
1612907100000|2021-02-09 21:45:00|19596.3|19572.3|19597.2|19573.2|19597.2|19573.2|19594.4|19570.4|0
1612907400000|2021-02-09 21:50:00|19598.2|19574.2|19597.2|19573.2|19599.1|19575.1|19597.2|19573.2|0
1612907700000|2021-02-09 21:55:00|19598.2|19574.2|19601.5|19577.5|19602|19578|19597.2|19573.2|0
1612908000000|2021-02-09 22:00:00|19601.4|19577.4|19602.5|19578.5|19603|19579|19600.3|19576.3|0
1612908300000|2021-02-09 22:05:00|19602.6|19578.6|19603.1|19579.1|19604.3|19580.3|19602|19578|0
1612908600000|2021-02-09 22:10:00|19602.7|19578.7|19604|19580|19604.3|19580.3|19602.5|19578.5|0
1612908900000|2021-02-09 22:15:00|19603.9|19579.9|19603.2|19579.2|19604.2|19580.2|19603.2|19579.2|0
1612909200000|2021-02-09 22:20:00|19602.8|19578.8|19602.8|19578.8|19603.2|19579.2|19602.5|19578.5|0
1612909500000|2021-02-09 22:25:00|19602.7|19578.7|19602.4|19578.4|19602.8|19578.8|19602.4|19578.4|0
1612909800000|2021-02-09 22:30:00|19602.7|19578.7|19602|19578|19603.5|19579.5|19601.4|19577.4|0
1612910100000|2021-02-09 22:35:00|19602.8|19578.8|19602|19578|19602.8|19578.8|19600.6|19576.6|0
1612910400000|2021-02-09 22:40:00|19602.4|19578.4|19602.9|19578.9|19604.5|19580.5|19602.1|19578.1|0
1612910700000|2021-02-09 22:45:00|19602.7|19578.7|19603.6|19579.6|19604.5|19580.5|19602.7|19578.7|0
1612911000000|2021-02-09 22:50:00|19603.4|19579.4|19602.3|19578.3|19603.4|19579.4|19601.9|19577.9|0
1612911300000|2021-02-09 22:55:00|19602.2|19578.2|19604.1|19580.1|19604.4|19580.4|19601.5|19577.5|0
1612911600000|2021-02-09 23:00:00|19607.3|19583.3|19600.8|19576.8|19613.8|19589.8|19599.9|19575.9|0
1612911900000|2021-02-09 23:05:00|19600.3|19576.3|19602.7|19578.7|19604.6|19580.6|19599.9|19575.9|0
1612912200000|2021-02-09 23:10:00|19603.2|19579.2|19601.8|19577.8|19603.7|19579.7|19599.9|19575.9|0
1612912500000|2021-02-09 23:15:00|19600.8|19576.8|19600.8|19576.8|19604.6|19580.6|19599.9|19575.9|0
1612912800000|2021-02-09 23:20:00|19601.8|19577.8|19601.9|19577.9|19601.9|19577.9|19600.8|19576.8|0
1612913100000|2021-02-09 23:25:00|19602.3|19578.3|19596.7|19572.7|19602.8|19578.8|19594.8|19570.8|0
1612913400000|2021-02-09 23:30:00|19597.2|19573.2|19599|19575|19599|19575|19596.2|19572.2|0
1612913700000|2021-02-09 23:35:00|19600|19576|19602.8|19578.8|19602.8|19578.8|19599|19575|0
1612914000000|2021-02-09 23:40:00|19601.9|19577.9|19604.1|19580.1|19604.1|19580.1|19601.9|19577.9|0
1612914300000|2021-02-09 23:45:00|19605|19581|19602.6|19578.6|19605|19581|19602.2|19578.2|0
1612914600000|2021-02-09 23:50:00|19603.1|19579.1|19599.4|19575.4|19603.1|19579.1|19597.5|19573.5|0
1612914900000|2021-02-09 23:55:00|19598.9|19574.9|19596.2|19572.2|19600.1|19576.1|19596.2|19572.2|0
1612915200000|2021-02-10 00:00:00|19596.6|19572.6|19593.9|19569.9|19597.1|19573.1|19592.5|19568.5|0
1612915500000|2021-02-10 00:05:00|19594.4|19570.4|19592.4|19568.4|19595.3|19571.3|19589.6|19565.6|0
1612915800000|2021-02-10 00:10:00|19592.9|19568.9|19595.7|19571.7|19596.2|19572.2|19589.6|19565.6|0
1612916100000|2021-02-10 00:15:00|19596.2|19572.2|19596.6|19572.6|19599.8|19575.8|19590.5|19566.5|0
1612916400000|2021-02-10 00:20:00|19596.8|19572.8|19600.8|19576.8|19601.2|19577.2|19596.2|19572.2|0
1612916700000|2021-02-10 00:25:00|19601|19577|19610.7|19586.7|19611.2|19587.2|19600.8|19576.8|0
1612917000000|2021-02-10 00:30:00|19610.4|19586.4|19606.5|19582.5|19612.3|19588.3|19602.9|19578.9|0
1612917300000|2021-02-10 00:35:00|19606.3|19582.3|19607.9|19583.9|19610|19586|19605.9|19581.9|0
1612917600000|2021-02-10 00:40:00|19607.5|19583.5|19608.8|19584.8|19610.6|19586.6|19604.3|19580.3|0
1612917900000|2021-02-10 00:45:00|19608.3|19584.3|19607.5|19583.5|19610.6|19586.6|19605.2|19581.2|0
1612918200000|2021-02-10 00:50:00|19607.2|19583.2|19607.5|19583.5|19610.6|19586.6|19606.5|19582.5|0
1612918500000|2021-02-10 00:55:00|19607.9|19583.9|19615.8|19591.8|19616.1|19592.1|19607|19583|0
1612918800000|2021-02-10 01:00:00|19616.1|19592.1|19571|19561|19616.1|19596|19568.5|19558.5|1449
1612919100000|2021-02-10 01:05:00|19570.5|19560.5|19602|19592|19602|19592|19568|19558|1286
1612919400000|2021-02-10 01:10:00|19600.5|19590.5|19583|19573|19606.5|19596.5|19568.5|19558.5|1050
1612919700000|2021-02-10 01:15:00|19582.5|19572.5|19630.5|19620.5|19650|19640|19579.5|19569.5|3014
1612920000000|2021-02-10 01:20:00|19629.5|19619.5|19624|19614|19631|19621|19602|19592|1385
1612920300000|2021-02-10 01:25:00|19625|19615|19611.5|19601.5|19631|19621|19601.5|19591.5|2098
1612920600000|2021-02-10 01:30:00|19616|19606|19651.5|19641.5|19716.5|19706.5|19599.5|19589.5|22906
1612920900000|2021-02-10 01:35:00|19654|19644|19761.5|19751.5|19796.5|19786.5|19647.5|19637.5|9265
1612921200000|2021-02-10 01:40:00|19762.5|19752.5|19814|19804|19826.5|19816.5|19744.5|19734.5|9079
1612921500000|2021-02-10 01:45:00|19815.5|19805.5|19827.5|19817.5|19834.5|19824.5|19768.5|19758.5|8708
1612921800000|2021-02-10 01:50:00|19829.5|19819.5|19847.9|19837.9|19849.5|19839.5|19819.5|19809.5|7770
1612922100000|2021-02-10 01:55:00|19844.9|19834.9|19879.5|19869.5|19910.5|19900.5|19844.9|19834.9|7472
1612922400000|2021-02-10 02:00:00|19877.5|19867.5|19931.5|19921.5|19933.5|19923.5|19868.5|19858.5|10908
1612922700000|2021-02-10 02:05:00|19934.5|19924.5|19909.5|19899.5|19959.5|19949.5|19906.5|19896.5|8503
1612923000000|2021-02-10 02:10:00|19907.5|19897.5|19874.5|19864.5|19940.5|19930.5|19868.5|19858.5|6865
1612923300000|2021-02-10 02:15:00|19873.5|19863.5|19855.5|19845.5|19881.5|19871.5|19843.5|19833.5|7044
1612923600000|2021-02-10 02:20:00|19853.5|19843.5|19819.5|19809.5|19864.5|19854.5|19815.5|19805.5|4904
1612923900000|2021-02-10 02:25:00|19820.5|19810.5|19865.5|19855.5|19869.5|19859.5|19806.5|19796.5|4903
1612924200000|2021-02-10 02:30:00|19864.5|19854.5|19860.5|19850.5|19865.5|19855.5|19830.5|19820.5|3399
1612924500000|2021-02-10 02:35:00|19858.5|19848.5|19855.5|19845.5|19882.5|19872.5|19847.5|19837.5|4915
1612924800000|2021-02-10 02:40:00|19858.5|19848.5|19821.5|19811.5|19865.5|19855.5|19812.5|19802.5|3462
1612925100000|2021-02-10 02:45:00|19820.5|19810.5|19847.5|19837.5|19859.5|19849.5|19815.5|19805.5|2658
1612925400000|2021-02-10 02:50:00|19846.5|19836.5|19850.5|19840.5|19857.5|19847.5|19830.5|19820.5|2164
1612925700000|2021-02-10 02:55:00|19851.5|19841.5|19861.5|19851.5|19867.5|19857.5|19832.5|19822.5|2357
1612926000000|2021-02-10 03:00:00|19860.5|19850.5|19856.5|19846.5|19867.5|19857.5|19835.5|19825.5|3315
1612926300000|2021-02-10 03:05:00|19855.5|19845.5|19825.5|19815.5|19857.5|19847.5|19822.5|19812.5|2798
1612926600000|2021-02-10 03:10:00|19826.5|19816.5|19850.5|19840.5|19853.5|19843.5|19811.5|19801.5|3817
1612926900000|2021-02-10 03:15:00|19851.5|19841.5|19869.5|19859.5|19879.5|19869.5|19836.5|19826.5|3313
1612927200000|2021-02-10 03:20:00|19868.5|19858.5|19921.5|19911.5|19921.5|19911.5|19867.5|19857.5|4835
1612927500000|2021-02-10 03:25:00|19920.5|19910.5|19946.5|19936.5|19949.5|19939.5|19904.5|19894.5|6604
1612927800000|2021-02-10 03:30:00|19947.5|19937.5|19928.5|19918.5|19948.5|19938.5|19923.5|19913.5|1065
1612928100000|2021-02-10 03:35:00|19926.5|19916.5|19930.5|19920.5|19939.5|19929.5|19920.5|19910.5|760
1612928400000|2021-02-10 03:40:00|19931.5|19921.5|19933.5|19923.5|19936.5|19926.5|19923.5|19913.5|317
1612928700000|2021-02-10 03:45:00|19934.5|19924.5|19935.5|19925.5|19939.5|19929.5|19932.5|19922.5|342
1612929000000|2021-02-10 03:50:00|19934.5|19924.5|19930.5|19920.5|19936.5|19926.5|19928.5|19918.5|260
1612929300000|2021-02-10 03:55:00|19929.5|19919.5|19930.5|19920.5|19932.5|19922.5|19924.5|19914.5|350
1612929600000|2021-02-10 04:00:00|19929.5|19919.5|19929.5|19919.5|19930.5|19920.5|19928.5|19918.5|169
1612929900000|2021-02-10 04:05:00|19930.5|19920.5|19929.5|19919.5|19934.5|19924.5|19928.5|19918.5|252
1612930200000|2021-02-10 04:10:00|19930.5|19920.5|19938.5|19928.5|19939.5|19929.5|19929.5|19919.5|245
1612930500000|2021-02-10 04:15:00|19939.5|19929.5|19935.5|19925.5|19940.5|19930.5|19933.5|19923.5|200
1612930800000|2021-02-10 04:20:00|19934.5|19924.5|19936.5|19926.5|19939.5|19929.5|19932.5|19922.5|130
1612931100000|2021-02-10 04:25:00|19934.5|19924.5|19935.5|19925.5|19937.5|19927.5|19933.5|19923.5|114
1612931400000|2021-02-10 04:30:00|19934.5|19924.5|19935.5|19925.5|19935.5|19925.5|19933.5|19923.5|124
1612931700000|2021-02-10 04:35:00|19936.5|19926.5|19933.5|19923.5|19936.5|19926.5|19932.5|19922.5|171
1612932000000|2021-02-10 04:40:00|19934.5|19924.5|19936.5|19926.5|19936.5|19926.5|19933.5|19923.5|134
1612932300000|2021-02-10 04:45:00|19935.5|19925.5|19934.5|19924.5|19936.5|19926.5|19932.5|19922.5|351
1612932600000|2021-02-10 04:50:00|19933.5|19923.5|19926.5|19916.5|19933.5|19923.5|19923.5|19913.5|800
1612932900000|2021-02-10 04:55:00|19927.5|19917.5|19926.5|19916.5|19934.5|19924.5|19921.5|19911.5|333
1612933200000|2021-02-10 05:00:00|19932.5|19922.5|19974.5|19964.5|19993.5|19983.5|19925.5|19915.5|7188
1612933500000|2021-02-10 05:05:00|19973.5|19963.5|19949.5|19939.5|19974.5|19964.5|19932.5|19922.5|3823
1612933800000|2021-02-10 05:10:00|19948.5|19938.5|19931.5|19921.5|19951.5|19941.5|19911.5|19901.5|3914
1612934100000|2021-02-10 05:15:00|19930.5|19920.5|19945.5|19935.5|19955.5|19945.5|19925.5|19915.5|2435
1612934400000|2021-02-10 05:20:00|19948.5|19938.5|19958.5|19948.5|19978.5|19968.5|19947.5|19937.5|2862
1612934700000|2021-02-10 05:25:00|19957.5|19947.5|19963.5|19953.5|19978.5|19968.5|19937.5|19927.5|1607
1612935000000|2021-02-10 05:30:00|19961.5|19951.5|19958.5|19948.5|19994.5|19984.5|19945.5|19935.5|2760
1612935300000|2021-02-10 05:35:00|19953.5|19943.5|19967.5|19957.5|19971.5|19961.5|19937.5|19927.5|2601
1612935600000|2021-02-10 05:40:00|19968.5|19958.5|19984.5|19974.5|19990.5|19980.5|19968.5|19958.5|2152
1612935900000|2021-02-10 05:45:00|19985.5|19975.5|19960.5|19950.5|19987.5|19977.5|19949.5|19939.5|2339
1612936200000|2021-02-10 05:50:00|19963.5|19953.5|19968.5|19958.5|19976.5|19966.5|19944.5|19934.5|2106
1612936500000|2021-02-10 05:55:00|19972.5|19962.5|19975.5|19965.5|19988.5|19978.5|19967.5|19957.5|2702
1612936800000|2021-02-10 06:00:00|19973.5|19963.5|19973.5|19963.5|19981.5|19971.5|19935.5|19925.5|3545
1612937100000|2021-02-10 06:05:00|19977.5|19967.5|19989.5|19979.5|19994.5|19984.5|19970.5|19960.5|2914
1612937400000|2021-02-10 06:10:00|19990.5|19980.5|20006.5|19996.5|20024.5|20014.5|19989.5|19979.5|3803
1612937700000|2021-02-10 06:15:00|20004.5|19994.5|20042.5|20032.5|20047.5|20037.5|20003.5|19993.5|3497
1612938000000|2021-02-10 06:20:00|20043.5|20033.5|20049.5|20039.5|20074.5|20064.5|20029.5|20019.5|4394
1612938300000|2021-02-10 06:25:00|20051.5|20041.5|20065.5|20055.5|20065.5|20055.5|20043.5|20033.5|2822
1612938600000|2021-02-10 06:30:00|20067.5|20057.5|20068.5|20058.5|20102.5|20092.5|20066.5|20056.5|5980
1612938900000|2021-02-10 06:35:00|20070.5|20060.5|20133.5|20123.5|20144.5|20134.5|20067.5|20057.5|8102
1612939200000|2021-02-10 06:40:00|20132.5|20122.5|20133.5|20123.5|20142.5|20132.5|20111.5|20101.5|5106
1612939500000|2021-02-10 06:45:00|20132.5|20122.5|20062.5|20052.5|20132.5|20122.5|20036.5|20026.5|8779
1612939800000|2021-02-10 06:50:00|20061.5|20051.5|20030.5|20020.5|20068.5|20058.5|20019.5|20009.5|3769
1612940100000|2021-02-10 06:55:00|20031.5|20021.5|20030.5|20020.5|20050.5|20040.5|20019.5|20009.5|4511
1612940400000|2021-02-10 07:00:00|20031.5|20021.5|20025.5|20015.5|20045.5|20035.5|20020.5|20010.5|1519
1612940700000|2021-02-10 07:05:00|20024.5|20014.5|20032.5|20022.5|20040.5|20030.5|20024.5|20014.5|748
1612941000000|2021-02-10 07:10:00|20033.5|20023.5|20016.5|20006.5|20034.5|20024.5|20009.5|19999.5|1082
1612941300000|2021-02-10 07:15:00|20018.5|20008.5|20031.5|20021.5|20034.5|20024.5|20018.5|20008.5|262
1612941600000|2021-02-10 07:20:00|20039.5|20029.5|20044.5|20034.5|20053.5|20043.5|20039.5|20029.5|723
1612941900000|2021-02-10 07:25:00|20047.5|20037.5|20042.5|20032.5|20049.5|20039.5|20037.5|20027.5|550
1612942200000|2021-02-10 07:30:00|20039.5|20029.5|20047.5|20037.5|20048.5|20038.5|20034.5|20024.5|415
1612942500000|2021-02-10 07:35:00|20045.5|20035.5|20057.5|20047.5|20058.5|20048.5|20045.5|20035.5|647
1612942800000|2021-02-10 07:40:00|20058.5|20048.5|20046.5|20036.5|20059.5|20049.5|20045.5|20035.5|312
1612943100000|2021-02-10 07:45:00|20048.5|20038.5|20052.5|20042.5|20056.5|20046.5|20046.5|20036.5|604
1612943400000|2021-02-10 07:50:00|20051.5|20041.5|20050.5|20040.5|20055.5|20045.5|20046.5|20036.5|223
1612943700000|2021-02-10 07:55:00|20051.5|20041.5|20047.5|20037.5|20054.5|20044.5|20042.5|20032.5|345
1612944000000|2021-02-10 08:00:00|20049.5|20036.5|20038.5|20026.5|20053.5|20040.5|20029.5|20016.5|524
1612944300000|2021-02-10 08:05:00|20037.5|20028.5|20034.5|20021.5|20043.5|20031.5|20030.5|20018.5|795
1612944600000|2021-02-10 08:10:00|20033.5|20022.5|20037.5|20024.5|20039.5|20026.5|20022.5|20011.5|494
1612944900000|2021-02-10 08:15:00|20036.5|20025.5|20028.5|20016.5|20037.5|20026.5|20025.5|20013.5|349
1612945200000|2021-02-10 08:20:00|20026.5|20013.5|20026.5|20013.5|20029.5|20017.5|20016.5|20004.5|357
1612945500000|2021-02-10 08:25:00|20027.5|20012.5|20004.5|19991.5|20028.5|20016.5|20004.5|19991.5|688
1612945800000|2021-02-10 08:30:00|20013.9|19989.9|19997.6|19973.6|20016.8|19992.8|19989.1|19965.1|0
1612946100000|2021-02-10 08:35:00|19997.8|19973.8|20000.2|19976.2|20006.7|19982.7|19990|19966|444
1612946400000|2021-02-10 08:40:00|19999.7|19975.7|20005.4|19981.4|20006.2|19982.2|19998.9|19974.9|0
1612946700000|2021-02-10 08:45:00|20002.6|19978.6|20017|19993|20017|19993|19995.2|19971.2|0
1612947000000|2021-02-10 08:50:00|20016.6|19992.6|20029.8|20005.8|20033.7|20009.7|20012.4|19988.4|0
1612947300000|2021-02-10 08:55:00|20027.1|20003.1|20028.4|20004.4|20040.9|20016.9|20027.1|20003.1|0
1612947600000|2021-02-10 09:00:00|19998.5|19981.5|20002.5|19989.5|20011.5|19998.5|19998.5|19981.5|1310
1612947900000|2021-02-10 09:05:00|20001.5|19988.5|20004.5|19991.5|20005.5|19993.5|19998.5|19987.5|277
1612948200000|2021-02-10 09:10:00|20003.5|19990.5|20009.5|19996.5|20010.5|19998.5|20001.5|19989.5|98
1612948500000|2021-02-10 09:15:00|20008.5|19997.5|20024.5|20012.5|20027.5|20015.5|20007.5|19996.5|1046
1612948800000|2021-02-10 09:20:00|20022.5|20011.5|20028.5|20016.5|20028.5|20016.5|20016.5|20004.5|250
1612949100000|2021-02-10 09:25:00|20027.5|20015.5|20024.5|20012.5|20028.5|20015.5|20023.5|20011.5|100
1612949400000|2021-02-10 09:30:00|20025.5|20013.5|20030.5|20018.5|20032.5|20020.5|20025.5|20013.5|251
1612949700000|2021-02-10 09:35:00|20031.5|20019.5|20025.5|20013.5|20032.5|20021.5|20024.5|20013.5|108
1612950000000|2021-02-10 09:40:00|20024.5|20014.5|20028.5|20017.5|20030.5|20018.5|20022.5|20010.5|463
1612950300000|2021-02-10 09:45:00|20029.5|20016.5|20030.5|20019.5|20031.5|20019.5|20027.5|20016.5|171
1612950600000|2021-02-10 09:50:00|20031.5|20020.5|20027.5|20015.5|20031.5|20020.5|20023.5|20011.5|307
1612950900000|2021-02-10 09:55:00|20026.5|20014.5|20026.5|20015.5|20028.5|20016.5|20020.5|20009.5|86
1612951200000|2021-02-10 10:00:00|20025.5|20014.5|20025.5|20014.5|20027.5|20015.5|20023.5|20012.5|303
1612951500000|2021-02-10 10:05:00|20026.5|20015.5|20025.5|20013.5|20026.5|20015.5|20021.5|20010.5|159
1612951800000|2021-02-10 10:10:00|20024.5|20012.5|20023.5|20011.5|20025.5|20014.5|20023.5|20011.5|87
1612952100000|2021-02-10 10:15:00|20022.5|20010.5|20026.5|20014.5|20028.5|20017.5|20020.5|20009.5|160
1612952400000|2021-02-10 10:20:00|20025.5|20015.5|20025.5|20013.5|20030.5|20019.5|20022.5|20011.5|256
1612952700000|2021-02-10 10:25:00|20024.5|20014.5|20028.5|20017.5|20030.5|20018.5|20024.5|20013.5|81
1612953000000|2021-02-10 10:30:00|20027.5|20016.5|20028.5|20016.5|20030.5|20019.5|20023.5|20011.5|196
1612953300000|2021-02-10 10:35:00|20027.5|20015.5|20027.5|20016.5|20028.5|20016.5|20025.5|20013.5|68
1612953600000|2021-02-10 10:40:00|20026.5|20015.5|20021.5|20010.5|20027.5|20015.5|20021.5|20010.5|124
1612953900000|2021-02-10 10:45:00|20022.5|20011.5|20024.5|20013.5|20024.5|20013.5|20021.5|20010.5|144
1612954200000|2021-02-10 10:50:00|20025.5|20012.5|20024.5|20013.5|20025.5|20013.5|20023.5|20011.5|45
1612954500000|2021-02-10 10:55:00|20023.5|20012.5|20028.5|20016.5|20028.5|20017.5|20022.5|20011.5|328
1612954800000|2021-02-10 11:00:00|20029.5|20017.5|20031.5|20019.5|20033.5|20021.5|20028.5|20017.5|181
1612955100000|2021-02-10 11:05:00|20032.5|20020.5|20032.5|20021.5|20034.5|20023.5|20030.5|20018.5|113
1612955400000|2021-02-10 11:10:00|20033.5|20022.5|20032.5|20021.5|20034.5|20022.5|20030.5|20019.5|64
1612955700000|2021-02-10 11:15:00|20033.5|20022.5|20035.5|20024.5|20036.5|20025.5|20032.5|20021.5|211
1612956000000|2021-02-10 11:20:00|20033.5|20021.5|20035.5|20023.5|20035.5|20023.5|20031.5|20020.5|121
1612956300000|2021-02-10 11:25:00|20036.5|20024.5|20033.5|20022.5|20036.5|20025.5|20033.5|20021.5|129
1612956600000|2021-02-10 11:30:00|20032.5|20021.5|20027.5|20015.5|20033.5|20021.5|20026.5|20015.5|119
1612956900000|2021-02-10 11:35:00|20026.5|20014.5|20021.5|20010.5|20028.5|20017.5|20021.5|20010.5|63
1612957200000|2021-02-10 11:40:00|20020.5|20009.5|20018.5|20007.5|20022.5|20011.5|20018.5|20007.5|38
1612957500000|2021-02-10 11:45:00|20019.5|20006.5|20017.5|20005.5|20019.5|20008.5|20016.5|20004.5|82
1612957800000|2021-02-10 11:50:00|20016.5|20004.5|20018.5|20006.5|20018.5|20006.5|20015.5|20004.5|69
1612958100000|2021-02-10 11:55:00|20017.5|20007.5|20017.5|20005.5|20019.5|20008.5|20016.5|20005.5|148
1612958400000|2021-02-10 12:00:00|20016.5|20004.5|20016.5|20005.5|20017.5|20006.5|20014.5|20003.5|91
1612958700000|2021-02-10 12:05:00|20015.5|20004.5|20009.5|19998.5|20017.5|20006.5|20008.5|19997.5|274
1612959000000|2021-02-10 12:10:00|20008.5|19997.5|20009.5|19998.5|20011.5|19999.5|20007.5|19996.5|55
1612959300000|2021-02-10 12:15:00|20008.5|19997.5|20009.5|19998.5|20009.5|19998.5|20007.5|19995.5|62
1612959600000|2021-02-10 12:20:00|20008.5|19997.5|20006.5|19995.5|20010.5|19999.5|20005.5|19994.5|46
1612959900000|2021-02-10 12:25:00|20005.5|19994.5|20006.5|19995.5|20008.5|19997.5|20003.5|19991.5|90
1612960200000|2021-02-10 12:30:00|20005.5|19994.5|20003.5|19992.5|20007.5|19996.5|19999.5|19988.5|80
1612960500000|2021-02-10 12:35:00|20002.5|19991.5|20000.5|19988.5|20004.5|19993.5|19996.5|19984.5|129
1612960800000|2021-02-10 12:40:00|19999.5|19987.5|19996.5|19985.5|19999.5|19987.5|19992.5|19981.5|73
1612961100000|2021-02-10 12:45:00|19995.5|19984.5|19995.5|19984.5|20000.5|19988.5|19994.5|19983.5|178
1612961400000|2021-02-10 12:50:00|19996.5|19983.5|20006.5|19995.5|20007.5|19995.5|19994.5|19983.5|244
1612961700000|2021-02-10 12:55:00|20005.5|19994.5|20009.5|19998.5|20009.5|19998.5|20005.5|19994.5|96
1612962000000|2021-02-10 13:00:00|20010.5|19999.5|20012.5|20000.5|20013.5|20002.5|20007.5|19996.5|126
1612962300000|2021-02-10 13:05:00|20011.5|20001.5|20004.5|19993.5|20011.5|20001.5|20004.5|19992.5|102
1612962600000|2021-02-10 13:10:00|20003.5|19992.5|20004.5|19992.5|20005.5|19994.5|20001.5|19990.5|74
1612962900000|2021-02-10 13:15:00|20003.5|19993.5|20001.5|19990.5|20004.5|19993.5|20001.5|19989.5|74
1612963200000|2021-02-10 13:20:00|20002.5|19991.5|19999.5|19988.5|20003.5|19992.5|19998.5|19987.5|52
1612963500000|2021-02-10 13:25:00|20000.5|19989.5|19992.5|19980.5|20001.5|19989.5|19991.5|19979.5|163
1612963800000|2021-02-10 13:30:00|19993.5|19981.5|20023.5|20011.5|20036.5|20024.5|19993.5|19981.5|609
1612964100000|2021-02-10 13:35:00|20022.5|20009.5|20017.5|20005.5|20022.5|20010.5|20013.5|20001.5|220
1612964400000|2021-02-10 13:40:00|20018.5|20006.5|20013.5|20002.5|20020.5|20009.5|20012.5|20001.5|245
1612964700000|2021-02-10 13:45:00|20012.5|20001.5|20014.5|20003.5|20016.5|20004.5|20008.5|19996.5|88
1612965000000|2021-02-10 13:50:00|20013.5|20002.5|20013.5|20002.5|20016.5|20005.5|20012.5|20001.5|91
1612965300000|2021-02-10 13:55:00|20012.5|20001.5|20011.5|20000.5|20015.5|20004.5|20008.5|19997.5|77
1612965600000|2021-02-10 14:00:00|20010.5|19999.5|20010.5|19999.5|20011.5|20000.5|20004.5|19992.5|101
1612965900000|2021-02-10 14:05:00|20009.5|19998.5|20010.5|19998.5|20014.5|20003.5|20008.5|19996.5|77
1612966200000|2021-02-10 14:10:00|20009.5|19997.5|20011.5|19999.5|20012.5|20001.5|20005.5|19994.5|81
1612966500000|2021-02-10 14:15:00|20012.5|20000.5|20016.5|20004.5|20020.5|20009.5|20009.5|19998.5|229
1612966800000|2021-02-10 14:20:00|20017.5|20005.5|20017.5|20005.5|20017.5|20006.5|20010.5|19999.5|49
1612967100000|2021-02-10 14:25:00|20016.5|20006.5|20030.5|20018.5|20032.5|20021.5|20016.5|20005.5|116
1612967400000|2021-02-10 14:30:00|20029.5|20019.5|20019.5|20008.5|20041.5|20030.5|20019.5|20008.5|652
1612967700000|2021-02-10 14:35:00|20020.5|20009.5|20028.5|20016.5|20032.5|20020.5|20013.5|20002.5|314
1612968000000|2021-02-10 14:40:00|20029.5|20017.5|20023.5|20012.5|20034.5|20022.5|20013.5|20001.5|409
1612968300000|2021-02-10 14:45:00|20024.5|20013.5|20022.5|20011.5|20029.5|20017.5|20018.5|20007.5|276
1612968600000|2021-02-10 14:50:00|20021.5|20010.5|20024.5|20013.5|20031.5|20020.5|20021.5|20010.5|205
1612968900000|2021-02-10 14:55:00|20023.5|20012.5|20020.5|20008.5|20026.5|20014.5|20009.5|19998.5|328
1612969200000|2021-02-10 15:00:00|20019.5|20009.5|20020.5|20009.5|20024.5|20013.5|20011.5|19999.5|298
1612969500000|2021-02-10 15:05:00|20019.5|20008.5|20011.5|20000.5|20021.5|20009.5|20008.5|19997.5|158
1612969800000|2021-02-10 15:10:00|20012.5|20001.5|19994.5|19983.5|20016.5|20005.5|19994.5|19983.5|283
1612970100000|2021-02-10 15:15:00|19995.5|19982.5|19967.5|19955.5|19995.5|19983.5|19966.5|19955.5|900
1612970400000|2021-02-10 15:20:00|19966.5|19951.5|19921.5|19910.5|19966.5|19951.5|19904.5|19893.5|1821
1612970700000|2021-02-10 15:25:00|19922.5|19909.5|19909.5|19897.5|19950.5|19938.5|19908.5|19896.5|1249
1612971000000|2021-02-10 15:30:00|19910.5|19898.5|19900.5|19888.5|19922.5|19909.5|19897.5|19886.5|832
1612971300000|2021-02-10 15:35:00|19901.5|19889.5|19902.5|19890.5|19916.5|19905.5|19900.5|19889.5|531
1612971600000|2021-02-10 15:40:00|19900.5|19891.5|19853.5|19841.5|19904.5|19893.5|19840.5|19829.5|2700
1612971900000|2021-02-10 15:45:00|19852.5|19842.5|19886.5|19874.5|19886.5|19874.5|19842.5|19831.5|1513
1612972200000|2021-02-10 15:50:00|19887.5|19875.5|19928.5|19917.5|19934.5|19923.5|19884.5|19873.5|1480
1612972500000|2021-02-10 15:55:00|19929.5|19916.5|19935.5|19923.5|19935.5|19924.5|19906.5|19895.5|781
1612972800000|2021-02-10 16:00:00|19934.5|19922.5|19908.5|19897.5|19935.5|19923.5|19907.5|19895.5|659
1612973100000|2021-02-10 16:05:00|19909.5|19898.5|19900.5|19888.5|19914.5|19902.5|19891.5|19879.5|1186
1612973400000|2021-02-10 16:10:00|19899.5|19889.5|19931.5|19919.5|19932.5|19921.5|19899.5|19889.5|421
1612973700000|2021-02-10 16:15:00|19930.5|19920.5|19906.5|19894.5|19933.5|19922.5|19900.5|19889.5|731
1612974000000|2021-02-10 16:20:00|19905.5|19892.5|19918.5|19906.5|19925.5|19913.5|19902.5|19891.5|1151
1612974300000|2021-02-10 16:25:00|19919.5|19907.5|19912.5|19901.5|19925.5|19913.5|19901.5|19890.5|330
1612974600000|2021-02-10 16:30:00|19913.5|19902.5|19927.5|19915.5|19927.5|19915.5|19901.5|19890.5|474
1612974900000|2021-02-10 16:35:00|19928.5|19916.5|19918.5|19906.5|19942.5|19930.5|19914.5|19903.5|793
1612975200000|2021-02-10 16:40:00|19919.5|19907.5|19918.5|19906.5|19923.5|19911.5|19912.5|19901.5|70
1612975500000|2021-02-10 16:45:00|19917.5|19905.5|19928.5|19917.5|19930.5|19919.5|19913.5|19901.5|130
1612975800000|2021-02-10 16:50:00|19929.5|19916.5|19936.5|19924.5|19942.5|19930.5|19924.5|19912.5|183
1612976100000|2021-02-10 16:55:00|19937.5|19925.5|19930.5|19918.5|19949.5|19937.5|19929.5|19917.5|199
1612976400000|2021-02-10 17:00:00|19931.5|19919.5|19909.5|19898.5|19932.5|19920.5|19900.5|19889.5|515
1612976700000|2021-02-10 17:05:00|19910.5|19899.5|19912.5|19900.5|19917.5|19906.5|19903.5|19892.5|180
1612977000000|2021-02-10 17:10:00|19911.5|19899.5|19929.5|19917.5|19929.5|19917.5|19908.5|19897.5|166
1612977300000|2021-02-10 17:15:00|19928.5|19916.5|19925.5|19913.5|19928.5|19916.5|19916.5|19904.5|125
1612977600000|2021-02-10 17:20:00|19926.5|19914.5|19907.5|19895.5|19926.5|19914.5|19907.5|19895.5|218
1612977900000|2021-02-10 17:25:00|19906.5|19896.5|19928.5|19917.5|19935.5|19924.5|19904.5|19893.5|354
1612978200000|2021-02-10 17:30:00|19927.5|19916.5|19927.5|19916.5|19930.5|19918.5|19921.5|19909.5|106
1612978500000|2021-02-10 17:35:00|19928.5|19917.5|19923.5|19912.5|19930.5|19918.5|19920.5|19908.5|125
1612978800000|2021-02-10 17:40:00|19922.5|19911.5|19932.5|19921.5|19935.5|19924.5|19922.5|19911.5|66
1612979100000|2021-02-10 17:45:00|19933.5|19920.5|19934.5|19922.5|19934.5|19922.5|19927.5|19916.5|122
1612979400000|2021-02-10 17:50:00|19933.5|19923.5|19943.5|19931.5|19944.5|19932.5|19933.5|19922.5|110
1612979700000|2021-02-10 17:55:00|19942.5|19930.5|19942.5|19930.5|19944.5|19933.5|19939.5|19927.5|97
1612980000000|2021-02-10 18:00:00|19941.5|19929.5|19937.5|19925.5|19942.5|19930.5|19932.5|19921.5|86
1612980300000|2021-02-10 18:05:00|19938.5|19926.5|19933.5|19921.5|19941.5|19929.5|19933.5|19921.5|28
1612980600000|2021-02-10 18:10:00|19932.5|19920.5|19939.5|19927.5|19939.5|19928.5|19931.5|19920.5|22
1612980900000|2021-02-10 18:15:00|19938.5|19926.5|19946.5|19935.5|19948.5|19936.5|19936.5|19925.5|76
1612981200000|2021-02-10 18:20:00|19947.5|19934.5|19954.5|19943.5|19958.5|19946.5|19946.5|19934.5|200
1612981500000|2021-02-10 18:25:00|19955.5|19942.5|19956.5|19944.5|19960.5|19948.5|19954.5|19942.5|93
1612981800000|2021-02-10 18:30:00|19955.5|19946.5|19962.5|19950.5|19964.5|19953.5|19955.5|19946.5|288
1612982100000|2021-02-10 18:35:00|19961.5|19949.5|19970.5|19958.5|19970.5|19958.5|19956.5|19945.5|298
1612982400000|2021-02-10 18:40:00|19969.5|19957.5|19978.5|19966.5|19979.5|19968.5|19968.5|19957.5|408
1612982700000|2021-02-10 18:45:00|19977.5|19967.5|19968.5|19957.5|19979.5|19967.5|19967.5|19956.5|359
1612983000000|2021-02-10 18:50:00|19967.5|19956.5|19987.5|19976.5|19990.5|19978.5|19967.5|19956.5|365
1612983300000|2021-02-10 18:55:00|19986.5|19975.5|19996.5|19984.5|19999.5|19987.5|19984.5|19972.5|410
1612983600000|2021-02-10 19:00:00|19995.5|19983.5|19993.5|19981.5|19997.5|19985.5|19988.5|19977.5|389
1612983900000|2021-02-10 19:05:00|19992.5|19980.5|20001.5|19989.5|20004.5|19992.5|19988.5|19977.5|503
1612984200000|2021-02-10 19:10:00|20000.5|19990.5|20008.5|19996.5|20010.5|19999.5|19998.5|19987.5|362
1612984500000|2021-02-10 19:15:00|20007.5|19995.5|20014.5|20002.5|20014.5|20002.5|19998.5|19986.5|391
1612984800000|2021-02-10 19:20:00|20013.5|20005.5|20016.5|20004.5|20018.5|20006.5|20008.5|19995.5|411
1612985100000|2021-02-10 19:25:00|20017.5|20007.5|20042.5|20030.5|20042.5|20030.5|20017.5|20007.5|557
1612985400000|2021-02-10 19:30:00|20041.5|20031.5|20020.5|20008.5|20041.5|20031.5|20020.5|20008.5|175
1612985700000|2021-02-10 19:35:00|20019.5|20007.5|20011.5|19999.5|20020.5|20007.5|20009.5|19998.5|61
1612986000000|2021-02-10 19:40:00|20013.5|20000.5|20020|20010|20022.5|20010.5|20012.5|20000.5|24
1612986300000|2021-02-10 19:45:00|20020.5|20010.5|20021.5|20011.5|20024.5|20014.5|20016|20006|38
1612986600000|2021-02-10 19:50:00|20021|20011|20016.5|20006.5|20023|20013|20012.5|20002.5|68
1612986900000|2021-02-10 19:55:00|20017|20007|20016.5|20006.5|20019.5|20009.5|20014.5|20004.5|21
1612987200000|2021-02-10 20:00:00|20017|20007|20019.5|20009.5|20025.5|20015.5|20017|20007|85
1612987500000|2021-02-10 20:05:00|20019|20009|20014.5|20004.5|20019.5|20009.5|20014|20004|45
1612987800000|2021-02-10 20:10:00|20014|20004|20014.5|20004.5|20022.5|20012.5|20010|20000|47
1612988100000|2021-02-10 20:15:00|20015|20005|20010.5|20000.5|20015.5|20005.5|20007|19997|118
1612988400000|2021-02-10 20:20:00|20010|20000|19996|19986|20010|20000|19994.5|19984.5|110
1612988700000|2021-02-10 20:25:00|19996.5|19986.5|20001.5|19991.5|20001.5|19991.5|19989.5|19979.5|69
1612989000000|2021-02-10 20:30:00|20002|19992|19989.5|19979.5|20007.5|19997.5|19988.5|19978.5|77
1612989300000|2021-02-10 20:35:00|19989|19979|19984.5|19974.5|19997.5|19987.5|19983|19973|93
1612989600000|2021-02-10 20:40:00|19985|19975|19975.5|19965.5|19990.5|19980.5|19975.5|19965.5|68
1612989900000|2021-02-10 20:45:00|19976|19966|19977.5|19967.5|19993.5|19983.5|19975.5|19965.5|186
1612990200000|2021-02-10 20:50:00|19977|19967|19997.5|19987.5|19997.5|19987.5|19977|19967|68
1612990500000|2021-02-10 20:55:00|19998|19988|20009|19999|20011.5|20001.5|19990.5|19980.5|367
1612990800000|2021-02-10 21:00:00|20010|20000|20002|19992|20011.5|20001.5|19999|19989|41
1612991100000|2021-02-10 21:05:00|20002.5|19992.5|20000.5|19990.5|20003|19993|20000|19990|12
1612991400000|2021-02-10 21:10:00|20001|19991|20007.5|19997.5|20009|19999|19997.5|19987.5|25
1612991700000|2021-02-10 21:15:00|20014.5|19990.5|20010.4|19986.4|20015.1|19991.1|20009.4|19985.4|0
1612992000000|2021-02-10 21:20:00|20010.5|19986.5|20010.5|19986.5|20011.6|19987.6|20010.1|19986.1|0
1612992300000|2021-02-10 21:25:00|20012|19988|20011.6|19987.6|20012.7|19988.7|20011.4|19987.4|0
1612992600000|2021-02-10 21:30:00|20011.7|19987.7|20008.9|19984.9|20014.5|19990.5|20007|19983|0
1612992900000|2021-02-10 21:35:00|20009.9|19985.9|20010.9|19986.9|20017.6|19993.6|20007|19983|0
1612993200000|2021-02-10 21:40:00|20011.8|19987.8|20007.6|19983.6|20011.8|19987.8|20003.8|19979.8|0
1612993500000|2021-02-10 21:45:00|20006.7|19982.7|20006.7|19982.7|20010.5|19986.5|20004.7|19980.7|0
1612993800000|2021-02-10 21:50:00|20007.6|19983.6|20006.7|19982.7|20008.6|19984.6|20005.7|19981.7|0
1612994100000|2021-02-10 21:55:00|20005.7|19981.7|20011.3|19987.3|20011.5|19987.5|20003.8|19979.8|0
1612994400000|2021-02-10 22:00:00|20009.8|19985.8|20010.9|19986.9|20012.6|19988.6|20008.7|19984.7|0
1612994700000|2021-02-10 22:05:00|20011|19987|20010.8|19986.8|20011.6|19987.6|20009.7|19985.7|0
1612995000000|2021-02-10 22:10:00|20010.9|19986.9|20010.3|19986.3|20010.9|19986.9|20010.2|19986.2|0
1612995300000|2021-02-10 22:15:00|20010.6|19986.6|20010.1|19986.1|20010.6|19986.6|20010.1|19986.1|0
1612995600000|2021-02-10 22:20:00|20009.1|19985.1|20009.5|19985.5|20009.5|19985.5|20008.4|19984.4|0
1612995900000|2021-02-10 22:25:00|20008.4|19984.4|20008.1|19984.1|20009.5|19985.5|20007.7|19983.7|0
1612996200000|2021-02-10 22:30:00|20008.2|19984.2|20008.1|19984.1|20008.4|19984.4|20008.1|19984.1|0
1612996500000|2021-02-10 22:35:00|20007.7|19983.7|20008.4|19984.4|20010.3|19986.3|20007.4|19983.4|0
1612996800000|2021-02-10 22:40:00|20008.3|19984.3|20009.1|19985.1|20009.1|19985.1|20008.3|19984.3|0
1612997100000|2021-02-10 22:45:00|20008.3|19984.3|20008.2|19984.2|20008.3|19984.3|20007.9|19983.9|0
1612997400000|2021-02-10 22:50:00|20007.9|19983.9|20007.8|19983.8|20009.3|19985.3|20007.8|19983.8|0
1612997700000|2021-02-10 22:55:00|20008.5|19984.5|20008.4|19984.4|20008.9|19984.9|20007.9|19983.9|0
1612998000000|2021-02-10 23:00:00|20008.2|19984.2|19999|19975|20011.2|19987.2|19995.4|19971.4|0
1612998300000|2021-02-10 23:05:00|20000|19976|19999|19975|20000|19976|19995.2|19971.2|0
1612998600000|2021-02-10 23:10:00|20000|19976|19999|19975|20000|19976|19997|19973|0
1612998900000|2021-02-10 23:15:00|19998.5|19974.5|20001.8|19977.8|20003.8|19979.8|19996.1|19972.1|0
1612999200000|2021-02-10 23:20:00|20002.8|19978.8|20007.2|19983.2|20010.5|19986.5|20000.9|19976.9|0
1612999500000|2021-02-10 23:25:00|20008.2|19984.2|20003.4|19979.4|20009.2|19985.2|20001.5|19977.5|0
1612999800000|2021-02-10 23:30:00|20005.3|19981.3|20002.4|19978.4|20007.2|19983.2|20000|19976|0
1613000100000|2021-02-10 23:35:00|20001.9|19977.9|19998.6|19974.6|20006.3|19982.3|19997.7|19973.7|0
1613000400000|2021-02-10 23:40:00|19999.6|19975.6|19996.6|19972.6|20000.5|19976.5|19991.8|19967.8|0
1613000700000|2021-02-10 23:45:00|19997.1|19973.1|19998.1|19974.1|19999.5|19975.5|19995.7|19971.7|0
1613001000000|2021-02-10 23:50:00|19998.6|19974.6|19995.7|19971.7|19998.6|19974.6|19995.7|19971.7|0
1613001300000|2021-02-10 23:55:00|19995.2|19971.2|19997.1|19973.1|19997.6|19973.6|19993.7|19969.7|0
1613001600000|2021-02-11 00:00:00|19996.6|19972.6|19994.7|19970.7|19996.6|19972.6|19994.7|19970.7|0
1613001900000|2021-02-11 00:05:00|19995.2|19971.2|19994.8|19970.8|19997.6|19973.6|19990.9|19966.9|0
1613002200000|2021-02-11 00:10:00|19993.9|19969.9|19991.4|19967.4|19994.8|19970.8|19991|19967|0
1613002500000|2021-02-11 00:15:00|19991|19967|19984.2|19960.2|19991.9|19967.9|19976.4|19952.4|0
1613002800000|2021-02-11 00:20:00|19983.2|19959.2|19975.8|19951.8|19984.7|19960.7|19974.8|19950.8|0
1613003100000|2021-02-11 00:25:00|19976|19952|19975.5|19951.5|19980.5|19956.5|19975.3|19951.3|0
1613003400000|2021-02-11 00:30:00|19975.3|19951.3|19964.7|19940.7|19977.2|19953.2|19964.7|19940.7|0
1613003700000|2021-02-11 00:35:00|19964.2|19940.2|19964.9|19940.9|19964.9|19940.9|19954.4|19930.4|0
1613004000000|2021-02-11 00:40:00|19965.1|19941.1|19965.8|19941.8|19969.1|19945.1|19963.4|19939.4|0
1613004300000|2021-02-11 00:45:00|19964.4|19940.4|19957.3|19933.3|19964.4|19940.4|19953.1|19929.1|0
1613004600000|2021-02-11 00:50:00|19956.6|19932.6|19953.3|19929.3|19958.7|19934.7|19952.6|19928.6|0
1613004900000|2021-02-11 00:55:00|19953.1|19929.1|19965.9|19941.9|19967.3|19943.3|19952.6|19928.6|0
1613005200000|2021-02-11 01:00:00|19964.6|19940.6|19959.5|19949.5|19973.5|19963.5|19956|19940.6|668
1613005500000|2021-02-11 01:05:00|19959|19949|19966|19956|19976.5|19966.5|19937|19927|369
1613005800000|2021-02-11 01:10:00|19966.5|19956.5|19982|19972|19983.5|19973.5|19966.5|19956.5|317
1613006100000|2021-02-11 01:15:00|19981.5|19971.5|19987|19977|20003.5|19993.5|19953.5|19943.5|593
1613006400000|2021-02-11 01:20:00|19988|19978|19977.5|19967.5|19988.5|19978.5|19969.5|19959.5|574
1613006700000|2021-02-11 01:25:00|19977|19967|19967.5|19957.5|19977.5|19967.5|19965|19955|385
1613007000000|2021-02-11 01:30:00|19968|19958|19958.5|19948.5|19987|19977|19956.5|19946.5|998
1613007300000|2021-02-11 01:35:00|19958|19948|19949|19939|19966|19956|19949|19939|472
1613007600000|2021-02-11 01:40:00|19949.5|19939.5|19938.5|19928.5|19951.5|19941.5|19922.5|19912.5|782
1613007900000|2021-02-11 01:45:00|19939.5|19929.5|19942.5|19932.5|19966.5|19956.5|19936.5|19926.5|495
1613008200000|2021-02-11 01:50:00|19944.5|19934.5|19948.5|19938.5|19952.5|19942.5|19933.5|19923.5|387
1613008500000|2021-02-11 01:55:00|19945.5|19935.5|19958.5|19948.5|19964.5|19954.5|19939.5|19929.5|796
1613008800000|2021-02-11 02:00:00|19957.5|19947.5|19964.5|19954.5|19964.5|19954.5|19947.5|19937.5|592
1613009100000|2021-02-11 02:05:00|19962.5|19952.5|19949.5|19939.5|19969.5|19959.5|19944.5|19934.5|336
1613009400000|2021-02-11 02:10:00|19948.5|19938.5|19948.5|19938.5|19954.5|19944.5|19940.5|19930.5|334
1613009700000|2021-02-11 02:15:00|19947.5|19937.5|19960.5|19950.5|19962.5|19952.5|19946.5|19936.5|307
1613010000000|2021-02-11 02:20:00|19959.5|19949.5|19975.5|19965.5|19977.5|19967.5|19957.5|19947.5|730
1613010300000|2021-02-11 02:25:00|19973.5|19963.5|19984.5|19974.5|19988.5|19978.5|19971.5|19961.5|619
1613010600000|2021-02-11 02:30:00|19985.5|19975.5|19981.5|19971.5|19990.5|19980.5|19981.5|19971.5|322
1613010900000|2021-02-11 02:35:00|19979.5|19969.5|19981.5|19971.5|19981.5|19971.5|19971.5|19961.5|261
1613011200000|2021-02-11 02:40:00|19980.5|19970.5|19977.2|19967.2|19988.5|19978.5|19975.2|19965.2|241
1613011500000|2021-02-11 02:45:00|19976.4|19966.4|19987|19977|19991|19981|19976|19966|310
1613011800000|2021-02-11 02:50:00|19986|19976|19995|19985|19997|19987|19986|19976|467
1613012100000|2021-02-11 02:55:00|19996|19986|19998|19988|20000|19990|19995|19985|331
1613012400000|2021-02-11 03:00:00|19996|19986|19983|19973|19998|19988|19981|19971|214
1613012700000|2021-02-11 03:05:00|19982|19972|19989|19979|19990|19980|19981|19971|182
1613013000000|2021-02-11 03:10:00|19988|19978|19986|19976|19988|19978|19980|19970|112
1613013300000|2021-02-11 03:15:00|19987|19977|19993|19983|19999|19989|19987|19977|250
1613013600000|2021-02-11 03:20:00|19991|19981|19994|19984|19994|19984|19986|19976|175
1613013900000|2021-02-11 03:25:00|19995|19985|20025|20015|20025|20015|19995|19985|361
1613014200000|2021-02-11 03:30:00|20026|20016|20023|20013|20026|20016|20011|20001|173
1613014500000|2021-02-11 03:35:00|20024|20014|20030|20020|20035|20025|20023|20013|256
1613014800000|2021-02-11 03:40:00|20031|20021|20024|20014|20033|20023|20020|20010|140
1613015100000|2021-02-11 03:45:00|20025|20015|20034|20024|20034|20024|20023|20013|220
1613015400000|2021-02-11 03:50:00|20035|20025|20037|20027|20040|20030|20031|20021|310
1613015700000|2021-02-11 03:55:00|20038|20028|20033|20023|20044|20034|20029|20019|345
1613016000000|2021-02-11 04:00:00|20035|20025|20028|20018|20040|20030|20025|20015|79
1613016300000|2021-02-11 04:05:00|20026|20016|20035|20025|20035|20025|20026|20016|47
1613016600000|2021-02-11 04:10:00|20034|20024|20034|20024|20034|20024|20032|20022|33
1613016900000|2021-02-11 04:15:00|20032|20022|20036|20026|20036|20026|20031|20021|52
1613017200000|2021-02-11 04:20:00|20035|20025|20037|20027|20038|20028|20031|20021|38
1613017500000|2021-02-11 04:25:00|20039|20029|20049|20039|20055|20045|20039|20029|246
1613017800000|2021-02-11 04:30:00|20048|20038|20034|20024|20048|20038|20034|20024|134
1613018100000|2021-02-11 04:35:00|20037|20027|20033|20023|20037|20027|20030|20020|46
1613018400000|2021-02-11 04:40:00|20031|20021|20032|20022|20032|20022|20029|20019|14
1613018700000|2021-02-11 04:45:00|20030|20020|20033|20023|20033|20023|20029|20019|38
1613019000000|2021-02-11 04:50:00|20032|20022|20031|20021|20034|20024|20030|20020|25
1613019300000|2021-02-11 04:55:00|20033|20023|20035|20025|20036|20026|20030|20020|62
1613019600000|2021-02-11 05:00:00|20032|20022|20028|20018|20032|20022|20020|20010|391
1613019900000|2021-02-11 05:05:00|20031|20021|20023|20013|20040|20030|20023|20013|211
1613020200000|2021-02-11 05:10:00|20025|20015|20025|20015|20032|20022|20024|20014|122
1613020500000|2021-02-11 05:15:00|20026|20016|20032|20022|20034|20024|20022|20012|249
1613020800000|2021-02-11 05:20:00|20034|20024|20032|20022|20044|20034|20032|20022|261
1613021100000|2021-02-11 05:25:00|20031|20021|20033|20023|20041|20031|20025|20015|137
1613021400000|2021-02-11 05:30:00|20029|20019|20029|20019|20032|20022|20026|20016|113
1613021700000|2021-02-11 05:35:00|20030|20020|20033|20023|20035|20025|20029|20019|212
1613022000000|2021-02-11 05:40:00|20034|20024|20032|20022|20036|20026|20030|20020|112
1613022300000|2021-02-11 05:45:00|20031|20021|20031|20021|20036|20026|20030|20020|73
1613022600000|2021-02-11 05:50:00|20030|20020|20035|20025|20039|20029|20030|20020|85
1613022900000|2021-02-11 05:55:00|20037|20027|20049|20039|20049|20039|20037|20027|292
1613023200000|2021-02-11 06:00:00|20048|20038|20040|20030|20054|20044|20039|20029|371
1613023500000|2021-02-11 06:05:00|20042|20032|20043|20033|20046|20036|20040|20030|185
1613023800000|2021-02-11 06:10:00|20042|20032|20042|20032|20048|20038|20036|20026|270
1613024100000|2021-02-11 06:15:00|20041|20031|20044|20034|20049|20039|20040|20030|262
1613024400000|2021-02-11 06:20:00|20043|20033|20043|20033|20045|20035|20041|20031|204
1613024700000|2021-02-11 06:25:00|20044|20034|20041|20031|20046|20036|20038|20028|161
1613025000000|2021-02-11 06:30:00|20040|20030|20041|20031|20048|20038|20040|20030|275
1613025300000|2021-02-11 06:35:00|20042|20032|20039|20029|20042|20032|20037|20027|527
1613025600000|2021-02-11 06:40:00|20038|20028|20029|20019|20040|20030|20029|20019|359
1613025900000|2021-02-11 06:45:00|20030|20020|20034|20024|20036|20026|20030|20020|253
1613026200000|2021-02-11 06:50:00|20033|20023|20038|20028|20040|20030|20033|20023|228
1613026500000|2021-02-11 06:55:00|20039|20029|20046|20036|20046|20036|20037|20027|198
1613026800000|2021-02-11 07:00:00|20044|20034|20036|20026|20044|20034|20035|20025|173
1613027100000|2021-02-11 07:05:00|20034|20024|20035|20025|20038|20028|20033|20023|210
1613027400000|2021-02-11 07:10:00|20036|20026|20036|20026|20039|20029|20036|20026|87
1613027700000|2021-02-11 07:15:00|20035|20025|20030|20020|20035|20025|20030|20020|91
1613028000000|2021-02-11 07:20:00|20032|20022|20032|20022|20036|20026|20031|20021|178
1613028300000|2021-02-11 07:25:00|20031|20021|20032|20022|20036|20026|20031|20021|99
1613028600000|2021-02-11 07:30:00|20031|20021|20036|20026|20041|20031|20029|20019|101
1613028900000|2021-02-11 07:35:00|20038|20028|20037|20027|20038|20028|20036|20026|56
1613029200000|2021-02-11 07:40:00|20036|20026|20036|20026|20037|20027|20035|20025|66
1613029500000|2021-02-11 07:45:00|20038|20028|20030|20020|20038|20028|20029|20019|50
1613029800000|2021-02-11 07:50:00|20029|20019|20034|20024|20034|20024|20028|20018|63
1613030100000|2021-02-11 07:55:00|20035|20025|20029|20019|20040|20030|20028|20018|249
1613030400000|2021-02-11 08:00:00|20033|20020|20059|20045|20083|20070|20033|20020|873
1613030700000|2021-02-11 08:05:00|20056|20044|20053|20041|20059|20047|20047|20034|370
1613031000000|2021-02-11 08:10:00|20052|20040|20050|20037|20061|20049|20049|20037|101
1613031300000|2021-02-11 08:15:00|20051|20038|20061|20048|20064|20052|20050|20037|98
1613031600000|2021-02-11 08:20:00|20062|20049|20080|20067|20086|20073|20047|20034|527
1613031900000|2021-02-11 08:25:00|20079|20066|20071|20060|20091|20078|20064|20052|347
1613032200000|2021-02-11 08:30:00|20078.3|20054.3|20067.6|20043.6|20088.5|20064.5|20067.6|20043.6|0
1613032500000|2021-02-11 08:35:00|20067.2|20043.2|20076.9|20052.9|20084.3|20060.3|20067.2|20043.2|9
1613032800000|2021-02-11 08:40:00|20074.1|20050.1|20092.4|20068.4|20099.1|20075.1|20070.4|20046.4|0
1613033100000|2021-02-11 08:45:00|20092.6|20068.6|20105.3|20081.3|20105.3|20081.3|20089.6|20065.6|0
1613033400000|2021-02-11 08:50:00|20102.6|20078.6|20129.7|20105.7|20130.7|20106.7|20102.6|20078.6|0
1613033700000|2021-02-11 08:55:00|20129.2|20105.2|20114.7|20090.7|20129.4|20105.4|20114.7|20090.7|0
1613034000000|2021-02-11 09:00:00|20111.9|20087.9|20074|20063|20111.9|20087.9|20074|20063|262
1613034300000|2021-02-11 09:05:00|20075|20062|20075|20063|20077|20065|20070|20059|168
1613034600000|2021-02-11 09:10:00|20074|20062|20069|20057|20077|20065|20069|20057|32
1613034900000|2021-02-11 09:15:00|20068|20056|20071|20059|20074|20062|20067|20056|111
1613035200000|2021-02-11 09:20:00|20072|20060|20076|20064|20078|20066|20071|20060|56
1613035500000|2021-02-11 09:25:00|20075|20063|20070|20058|20076|20064|20068|20057|50
1613035800000|2021-02-11 09:30:00|20069|20057|20068|20056|20070|20058|20066|20055|31
1613036100000|2021-02-11 09:35:00|20070|20057|20071|20059|20072|20061|20069|20057|28
1613036400000|2021-02-11 09:40:00|20070|20058|20076|20064|20076|20064|20070|20058|31
1613036700000|2021-02-11 09:45:00|20075|20063|20078|20066|20078|20066|20071|20059|42
1613037000000|2021-02-11 09:50:00|20079|20067|20078|20066|20080|20068|20074|20063|56
1613037300000|2021-02-11 09:55:00|20077|20065|20077|20066|20081|20069|20075|20064|65
1613037600000|2021-02-11 10:00:00|20078|20067|20087|20076|20089|20077|20075|20063|154
1613037900000|2021-02-11 10:05:00|20086|20075|20082|20070|20089|20077|20081|20070|85
1613038200000|2021-02-11 10:10:00|20083|20071|20083|20071|20084|20072|20079|20067|31
1613038500000|2021-02-11 10:15:00|20082|20070|20086|20074|20086|20075|20082|20070|22
1613038800000|2021-02-11 10:20:00|20088|20075|20085|20073|20088|20077|20085|20073|54
1613039100000|2021-02-11 10:25:00|20086|20074|20080|20068|20087|20076|20076|20064|126
1613039400000|2021-02-11 10:30:00|20081|20070|20081|20069|20084|20073|20079|20067|54
1613039700000|2021-02-11 10:35:00|20082|20070|20078|20067|20083|20071|20075|20063|75
1613040000000|2021-02-11 10:40:00|20079|20065|20078|20066|20081|20069|20077|20065|22
1613040300000|2021-02-11 10:45:00|20077|20065|20075|20064|20079|20068|20071|20059|49
1613040600000|2021-02-11 10:50:00|20074|20063|20075|20063|20075|20064|20072|20060|67
1613040900000|2021-02-11 10:55:00|20076|20064|20075|20063|20081|20069|20075|20063|37
1613041200000|2021-02-11 11:00:00|20076|20066|20078|20067|20079|20067|20075|20063|51
1613041500000|2021-02-11 11:05:00|20077|20066|20080|20068|20082|20070|20076|20064|85
1613041800000|2021-02-11 11:10:00|20081|20069|20078|20066|20082|20070|20078|20066|85
1613042100000|2021-02-11 11:15:00|20077|20068|20079|20067|20081|20069|20077|20066|72
1613042400000|2021-02-11 11:20:00|20078|20066|20082|20070|20082|20070|20075|20063|92
1613042700000|2021-02-11 11:25:00|20083|20071|20077|20065|20085|20074|20077|20065|145
1613043000000|2021-02-11 11:30:00|20076|20066|20079|20067|20081|20070|20076|20065|84
1613043300000|2021-02-11 11:35:00|20080|20069|20081|20070|20084|20072|20079|20067|145
1613043600000|2021-02-11 11:40:00|20083|20071|20078|20067|20085|20073|20078|20067|137
1613043900000|2021-02-11 11:45:00|20079|20066|20079|20067|20082|20068|20076|20064|129
1613044200000|2021-02-11 11:50:00|20081|20068|20080|20068|20082|20070|20076|20065|153
1613044500000|2021-02-11 11:55:00|20079|20069|20073|20062|20079|20069|20072|20061|54
1613044800000|2021-02-11 12:00:00|20074|20061|20075|20063|20076|20064|20069|20058|83
1613045100000|2021-02-11 12:05:00|20074|20062|20071|20059|20077|20065|20070|20058|110
1613045400000|2021-02-11 12:10:00|20069|20058|20071|20059|20073|20061|20066|20055|124
1613045700000|2021-02-11 12:15:00|20072|20060|20074|20062|20075|20064|20068|20057|66
1613046000000|2021-02-11 12:20:00|20075|20063|20071|20059|20075|20063|20069|20058|91
1613046300000|2021-02-11 12:25:00|20073|20062|20073|20061|20074|20062|20069|20058|64
1613046600000|2021-02-11 12:30:00|20072|20060|20074|20062|20077|20065|20071|20059|47
1613046900000|2021-02-11 12:35:00|20075|20063|20071|20059|20075|20063|20069|20058|18
1613047200000|2021-02-11 12:40:00|20070|20058|20069|20057|20073|20062|20068|20057|33
1613047500000|2021-02-11 12:45:00|20068|20055|20070|20059|20072|20060|20065|20053|51
1613047800000|2021-02-11 12:50:00|20069|20058|20066|20054|20069|20058|20061|20049|58
1613048100000|2021-02-11 12:55:00|20067|20055|20067|20056|20067|20056|20062|20050|55
1613048400000|2021-02-11 13:00:00|20068|20057|20070|20059|20074|20063|20067|20056|45
1613048700000|2021-02-11 13:05:00|20071|20060|20076|20064|20080|20068|20071|20060|73
1613049000000|2021-02-11 13:10:00|20077|20065|20076|20064|20079|20067|20075|20064|59
1613049300000|2021-02-11 13:15:00|20077|20065|20084|20072|20085|20074|20077|20065|75
1613049600000|2021-02-11 13:20:00|20083|20073|20083|20071|20085|20073|20082|20069|52
1613049900000|2021-02-11 13:25:00|20084|20072|20080|20069|20084|20072|20080|20069|35
1613050200000|2021-02-11 13:30:00|20081|20068|20075|20064|20081|20069|20073|20061|57
1613050500000|2021-02-11 13:35:00|20077|20065|20073|20061|20081|20069|20073|20061|45
1613050800000|2021-02-11 13:40:00|20074|20062|20077|20065|20080|20068|20072|20061|52
1613051100000|2021-02-11 13:45:00|20076|20063|20074|20062|20077|20066|20073|20058|39
1613051400000|2021-02-11 13:50:00|20073|20063|20070|20059|20077|20066|20070|20058|60
1613051700000|2021-02-11 13:55:00|20069|20058|20067|20054|20075|20063|20065|20053|96
1613052000000|2021-02-11 14:00:00|20068|20055|20063|20051|20069|20057|20063|20051|79
1613052300000|2021-02-11 14:05:00|20064|20052|20066|20055|20067|20056|20063|20051|61
1613052600000|2021-02-11 14:10:00|20067|20057|20066|20054|20072|20061|20064|20053|70
1613052900000|2021-02-11 14:15:00|20067|20055|20065|20053|20071|20059|20063|20052|71
1613053200000|2021-02-11 14:20:00|20064|20052|20074|20062|20074|20062|20064|20052|70
1613053500000|2021-02-11 14:25:00|20076|20063|20079|20067|20080|20069|20076|20063|73
1613053800000|2021-02-11 14:30:00|20080|20068|20090|20078|20096|20084|20075|20063|409
1613054100000|2021-02-11 14:35:00|20091|20079|20091|20079|20097|20086|20080|20069|394
1613054400000|2021-02-11 14:40:00|20092|20080|20091|20080|20097|20085|20088|20075|122
1613054700000|2021-02-11 14:45:00|20092|20081|20104|20092|20108|20097|20092|20081|509
1613055000000|2021-02-11 14:50:00|20103|20091|20082|20070|20103|20091|20077|20066|459
1613055300000|2021-02-11 14:55:00|20083|20071|20083|20071|20099|20087|20082|20070|219
1613055600000|2021-02-11 15:00:00|20082|20070|20096|20084|20096|20085|20078|20067|239
1613055900000|2021-02-11 15:05:00|20095|20083|20093|20081|20096|20085|20087|20075|100
1613056200000|2021-02-11 15:10:00|20092|20080|20093|20081|20095|20083|20089|20077|63
1613056500000|2021-02-11 15:15:00|20092|20080|20089|20078|20095|20083|20087|20075|53
1613056800000|2021-02-11 15:20:00|20090|20080|20095|20083|20099|20088|20090|20079|175
1613057100000|2021-02-11 15:25:00|20096|20081|20093|20081|20096|20083|20084|20072|221
1613057400000|2021-02-11 15:30:00|20092|20080|20083|20071|20093|20081|20083|20071|283
1613057700000|2021-02-11 15:35:00|20084|20072|20086|20074|20090|20078|20084|20072|86
1613058000000|2021-02-11 15:40:00|20087|20075|20093|20081|20094|20082|20086|20074|161
1613058300000|2021-02-11 15:45:00|20092|20080|20100|20088|20102|20091|20091|20079|207
1613058600000|2021-02-11 15:50:00|20101|20089|20101|20089|20105|20094|20096|20084|148
1613058900000|2021-02-11 15:55:00|20100|20088|20098|20087|20105|20094|20094|20082|179
1613059200000|2021-02-11 16:00:00|20099|20085|20092|20080|20099|20086|20089|20078|155
1613059500000|2021-02-11 16:05:00|20091|20081|20097|20086|20100|20088|20090|20078|367
1613059800000|2021-02-11 16:10:00|20096|20085|20103|20091|20105|20094|20095|20083|263
1613060100000|2021-02-11 16:15:00|20102|20090|20099|20088|20103|20092|20098|20087|289
1613060400000|2021-02-11 16:20:00|20098|20087|20104|20092|20105|20094|20098|20086|203
1613060700000|2021-02-11 16:25:00|20103|20093|20107|20095|20107|20096|20103|20091|156
1613061000000|2021-02-11 16:30:00|20106|20094|20130|20119|20132|20120|20105|20093|512
1613061300000|2021-02-11 16:35:00|20131|20118|20144|20133|20145|20133|20130|20118|446
1613061600000|2021-02-11 16:40:00|20145|20134|20145|20134|20148|20136|20139|20128|312
1613061900000|2021-02-11 16:45:00|20144|20132|20137|20126|20144|20132|20133|20121|292
1613062200000|2021-02-11 16:50:00|20136|20125|20125|20113|20137|20126|20125|20113|403
1613062500000|2021-02-11 16:55:00|20126|20114|20131|20119|20133|20121|20125|20112|253
1613062800000|2021-02-11 17:00:00|20132|20118|20144|20132|20144|20132|20129|20118|184
1613063100000|2021-02-11 17:05:00|20145|20134|20134|20122|20145|20134|20131|20119|136
1613063400000|2021-02-11 17:10:00|20136|20123|20133|20121|20141|20129|20133|20121|149
1613063700000|2021-02-11 17:15:00|20132|20122|20107|20096|20133|20122|20106|20095|384
1613064000000|2021-02-11 17:20:00|20106|20095|20106|20094|20114|20103|20104|20093|196
1613064300000|2021-02-11 17:25:00|20105|20093|20089|20077|20106|20094|20086|20075|449
1613064600000|2021-02-11 17:30:00|20090|20078|20092|20080|20102|20090|20087|20075|400
1613064900000|2021-02-11 17:35:00|20093|20081|20101|20089|20102|20091|20091|20079|122
1613065200000|2021-02-11 17:40:00|20100|20088|20089|20078|20101|20089|20087|20076|94
1613065500000|2021-02-11 17:45:00|20090|20077|20105|20093|20105|20093|20079|20068|215
1613065800000|2021-02-11 17:50:00|20104|20094|20101|20089|20107|20096|20091|20080|96
1613066100000|2021-02-11 17:55:00|20102|20088|20108|20096|20108|20097|20100|20088|42
1613066400000|2021-02-11 18:00:00|20107|20095|20106|20094|20108|20097|20103|20091|38
1613066700000|2021-02-11 18:05:00|20105|20093|20101|20089|20108|20097|20099|20087|41
1613067000000|2021-02-11 18:10:00|20100|20088|20113|20101|20113|20101|20098|20087|129
1613067300000|2021-02-11 18:15:00|20112|20100|20109|20098|20112|20100|20109|20098|98
1613067600000|2021-02-11 18:20:00|20110|20099|20115|20103|20115|20103|20108|20097|169
1613067900000|2021-02-11 18:25:00|20114|20102|20108|20096|20114|20102|20108|20096|59
1613068200000|2021-02-11 18:30:00|20107|20095|20110|20098|20110|20099|20103|20092|113
1613068500000|2021-02-11 18:35:00|20109|20099|20110|20099|20112|20100|20105|20093|78
1613068800000|2021-02-11 18:40:00|20111|20100|20112|20100|20114|20103|20110|20099|61
1613069100000|2021-02-11 18:45:00|20113|20101|20113|20102|20113|20102|20107|20096|22
1613069400000|2021-02-11 18:50:00|20114|20103|20109|20098|20115|20104|20109|20097|20
1613069700000|2021-02-11 18:55:00|20110|20099|20111|20099|20112|20100|20109|20097|36
1613070000000|2021-02-11 19:00:00|20110|20097|20095|20083|20110|20099|20095|20083|168
1613070300000|2021-02-11 19:05:00|20094|20084|20098|20086|20101|20089|20094|20083|99
1613070600000|2021-02-11 19:10:00|20097|20085|20094|20083|20097|20085|20090|20079|173
1613070900000|2021-02-11 19:15:00|20095|20082|20109|20097|20110|20098|20094|20082|278
1613071200000|2021-02-11 19:20:00|20108|20098|20108|20096|20110|20099|20102|20091|195
1613071500000|2021-02-11 19:25:00|20107|20095|20106|20094|20109|20097|20104|20093|74
1613071800000|2021-02-11 19:30:00|20105|20093|20106|20094|20108|20097|20102|20091|135
1613072100000|2021-02-11 19:35:00|20105|20093|20104|20092|20106|20093|20098|20087|98
1613072400000|2021-02-11 19:40:00|20103|20093|20107.5|20097.5|20109|20098.5|20103|20092|57
1613072700000|2021-02-11 19:45:00|20106.5|20096.5|20108|20098|20108.5|20098.5|20104|20094|44
1613073000000|2021-02-11 19:50:00|20107.5|20097.5|20107.5|20097.5|20108|20098|20103.5|20093.5|18
1613073300000|2021-02-11 19:55:00|20107|20097|20107|20097|20109|20099|20104.5|20094.5|35
1613073600000|2021-02-11 20:00:00|20106.5|20096.5|20104.5|20094.5|20108|20098|20104.5|20094.5|51
1613073900000|2021-02-11 20:05:00|20105|20095|20110|20100|20112.5|20102.5|20105|20095|56
1613074200000|2021-02-11 20:10:00|20108.5|20098.5|20113.5|20103.5|20117|20107|20107.5|20097.5|69
1613074500000|2021-02-11 20:15:00|20114|20104|20109|20099|20114|20104|20106|20096|101
1613074800000|2021-02-11 20:20:00|20109.5|20099.5|20115|20105|20115.5|20105.5|20109.5|20099.5|61
1613075100000|2021-02-11 20:25:00|20115.5|20105.5|20110|20100|20116|20106|20108|20098|57
1613075400000|2021-02-11 20:30:00|20109.5|20099.5|20113|20103|20114.5|20104.5|20109.5|20099.5|43
1613075700000|2021-02-11 20:35:00|20113.5|20103.5|20107.5|20097.5|20114|20104|20107.5|20097.5|22
1613076000000|2021-02-11 20:40:00|20108.5|20098.5|20109|20099|20113|20103|20106|20096|66
1613076300000|2021-02-11 20:45:00|20108.5|20098.5|20115|20105|20116|20106|20108.5|20098.5|156
1613076600000|2021-02-11 20:50:00|20114.5|20104.5|20118.5|20108.5|20118.5|20108.5|20109.5|20099.5|72
1613076900000|2021-02-11 20:55:00|20118|20108|20137|20127|20139.5|20129.5|20117.5|20107.5|375
1613077200000|2021-02-11 21:00:00|20136.5|20126.5|20118.5|20108.5|20136.5|20126.5|20118.5|20108.5|73
1613077500000|2021-02-11 21:05:00|20119|20109|20116|20106|20119|20109|20113.5|20103.5|40
1613077800000|2021-02-11 21:10:00|20116.5|20106.5|20114|20104|20116.5|20106.5|20113.5|20103.5|9
1613078100000|2021-02-11 21:15:00|20121.8|20097.8|20121.3|20097.3|20121.8|20097.8|20119.2|20095.2|0
1613078400000|2021-02-11 21:20:00|20121.5|20097.5|20122.1|20098.1|20122.2|20098.2|20120.6|20096.6|0
1613078700000|2021-02-11 21:25:00|20121.8|20097.8|20121.4|20097.4|20122.1|20098.1|20121.1|20097.1|0
1613079000000|2021-02-11 21:30:00|20122.4|20098.4|20117.6|20093.6|20124.3|20100.3|20117.6|20093.6|0
1613079300000|2021-02-11 21:35:00|20118.5|20094.5|20118.5|20094.5|20124.3|20100.3|20117.6|20093.6|0
1613079600000|2021-02-11 21:40:00|20117.6|20093.6|20112.7|20088.7|20117.6|20093.6|20111.8|20087.8|0
1613079900000|2021-02-11 21:45:00|20113.7|20089.7|20111.8|20087.8|20113.7|20089.7|20109.8|20085.8|0
1613080200000|2021-02-11 21:50:00|20110.8|20086.8|20110.8|20086.8|20113.7|20089.7|20109.8|20085.8|0
1613080500000|2021-02-11 21:55:00|20109.8|20085.8|20110.6|20086.6|20110.6|20086.6|20106.9|20082.9|0
1613080800000|2021-02-11 22:00:00|20111.6|20087.6|20110.6|20086.6|20113|20089|20110.4|20086.4|0
1613081100000|2021-02-11 22:05:00|20111|20087|20111.6|20087.6|20111.7|20087.7|20111|20087|0
1613081400000|2021-02-11 22:10:00|20112.1|20088.1|20112.8|20088.8|20113.7|20089.7|20111.8|20087.8|0
1613081700000|2021-02-11 22:15:00|20113.7|20089.7|20113.3|20089.3|20114.3|20090.3|20113.3|20089.3|0
1613082000000|2021-02-11 22:20:00|20112.4|20088.4|20109.8|20085.8|20113.1|20089.1|20109.7|20085.7|0
1613082300000|2021-02-11 22:25:00|20111.1|20087.1|20107.2|20083.2|20111.2|20087.2|20107.2|20083.2|0
1613082600000|2021-02-11 22:30:00|20107.4|20083.4|20104.6|20080.6|20107.6|20083.6|20104.6|20080.6|0
1613082900000|2021-02-11 22:35:00|20104.3|20080.3|20103.9|20079.9|20106.4|20082.4|20103.9|20079.9|0
1613083200000|2021-02-11 22:40:00|20103.3|20079.3|20106.1|20082.1|20106.1|20082.1|20103.1|20079.1|0
1613083500000|2021-02-11 22:45:00|20105.2|20081.2|20102.9|20078.9|20105.3|20081.3|20102.9|20078.9|0
1613083800000|2021-02-11 22:50:00|20103.3|20079.3|20105|20081|20105.2|20081.2|20102.3|20078.3|0
1613084100000|2021-02-11 22:55:00|20104.8|20080.8|20105.9|20081.9|20106.3|20082.3|20104.8|20080.8|0
1613084400000|2021-02-11 23:00:00|20109.1|20085.1|20103.3|20079.3|20109.1|20085.1|20098.9|20074.9|0
1613084700000|2021-02-11 23:05:00|20103.8|20079.8|20109.6|20085.6|20113.4|20089.4|20102.8|20078.8|0
1613085000000|2021-02-11 23:10:00|20110.5|20086.5|20113.1|20089.1|20113.6|20089.6|20106.7|20082.7|0
1613085300000|2021-02-11 23:15:00|20114.1|20090.1|20116.1|20092.1|20116.1|20092.1|20113.1|20089.1|0
1613085600000|2021-02-11 23:20:00|20117.1|20093.1|20116.4|20092.4|20118.1|20094.1|20115.2|20091.2|0
1613085900000|2021-02-11 23:25:00|20115.4|20091.4|20112.5|20088.5|20115.4|20091.4|20111.6|20087.6|0
1613086200000|2021-02-11 23:30:00|20113.5|20089.5|20111.6|20087.6|20115.4|20091.4|20111.6|20087.6|0
1613086500000|2021-02-11 23:35:00|20110.6|20086.6|20115.4|20091.4|20116.4|20092.4|20109.6|20085.6|0
1613086800000|2021-02-11 23:40:00|20114.9|20090.9|20116.8|20092.8|20117.3|20093.3|20113.5|20089.5|0
1613087100000|2021-02-11 23:45:00|20116.3|20092.3|20121.1|20097.1|20122.1|20098.1|20116.3|20092.3|0
1613087400000|2021-02-11 23:50:00|20122.1|20098.1|20122.1|20098.1|20123.1|20099.1|20120.2|20096.2|0
1613087700000|2021-02-11 23:55:00|20123.1|20099.1|20127.9|20103.9|20127.9|20103.9|20122.1|20098.1|0
1613088000000|2021-02-12 00:00:00|20129.8|20105.8|20129.8|20105.8|20129.8|20105.8|20126|20102|0
1613088300000|2021-02-12 00:05:00|20129.3|20105.3|20135.1|20111.1|20135.1|20111.1|20126.1|20102.1|0
1613088600000|2021-02-12 00:10:00|20134.1|20110.1|20134.6|20110.6|20139|20115|20132.7|20108.7|0
1613088900000|2021-02-12 00:15:00|20133.6|20109.6|20127|20103|20135.3|20111.3|20125.7|20101.7|0
1613089200000|2021-02-12 00:20:00|20127.5|20103.5|20125.2|20101.2|20127.5|20103.5|20120.7|20096.7|0
1613089500000|2021-02-12 00:25:00|20125.7|20101.7|20117.4|20093.4|20126.1|20102.1|20117|20093|0
1613089800000|2021-02-12 00:30:00|20117.2|20093.2|20117.4|20093.4|20121.6|20097.6|20117|20093|0
1613090100000|2021-02-12 00:35:00|20117.9|20093.9|20122.8|20098.8|20123.9|20099.9|20117.9|20093.9|0
1613090400000|2021-02-12 00:40:00|20122.5|20098.5|20121.6|20097.6|20124.9|20100.9|20121.2|20097.2|0
1613090700000|2021-02-12 00:45:00|20121.2|20097.2|20114|20090|20121.2|20097.2|20113.2|20089.2|0
1613091000000|2021-02-12 00:50:00|20113.7|20089.7|20107.1|20083.1|20113.7|20089.7|20104.8|20080.8|0
1613091300000|2021-02-12 00:55:00|20106.6|20082.6|20109|20085|20109|20085|20104.4|20080.4|0
1613091600000|2021-02-12 01:00:00|20111.5|20101.5|20104.5|20094.5|20113.5|20103.5|20091|20081|638
1613091900000|2021-02-12 01:05:00|20103.5|20093.5|20129.5|20119.5|20131.5|20121.5|20100.5|20090.5|190
1613092200000|2021-02-12 01:10:00|20130|20120|20105.5|20095.5|20130|20120|20104|20094|306
1613092500000|2021-02-12 01:15:00|20104.5|20094.5|20103|20093|20123.5|20113.5|20102.5|20092.5|332
1613092800000|2021-02-12 01:20:00|20103.5|20093.5|20101|20091|20108.5|20098.5|20100|20090|175
1613093100000|2021-02-12 01:25:00|20101.5|20091.5|20101.9|20091.9|20105.4|20095.4|20094.9|20084.9|359
1613093400000|2021-02-12 01:30:00|20101.4|20091.4|20083.9|20073.9|20101.4|20091.4|20079.4|20069.4|668
1613093700000|2021-02-12 01:35:00|20083.4|20073.4|20076.9|20066.9|20086.9|20076.9|20075.9|20065.9|195
1613094000000|2021-02-12 01:40:00|20077.4|20067.4|20081.4|20071.4|20084.9|20074.9|20073.9|20063.9|163
1613094300000|2021-02-12 01:45:00|20082.4|20072.4|20070.4|20060.4|20082.4|20072.4|20070.4|20060.4|95
1613094600000|2021-02-12 01:50:00|20069.4|20059.4|20080.4|20070.4|20083.4|20073.4|20069.4|20059.4|115
1613094900000|2021-02-12 01:55:00|20078.4|20068.4|20085.4|20075.4|20085.4|20075.4|20076.4|20066.4|47
1613095200000|2021-02-12 02:00:00|20084.4|20074.4|20083.4|20073.4|20086.4|20076.4|20081.4|20071.4|40
1613095500000|2021-02-12 02:05:00|20086.4|20076.4|20087.4|20077.4|20092.4|20082.4|20086.4|20076.4|90
1613095800000|2021-02-12 02:10:00|20086.4|20076.4|20088.4|20078.4|20095.4|20085.4|20086.4|20076.4|61
1613096100000|2021-02-12 02:15:00|20086.4|20076.4|20103.4|20093.4|20103.4|20093.4|20085.4|20075.4|183
1613096400000|2021-02-12 02:20:00|20102.4|20092.4|20132.4|20122.4|20133.4|20123.4|20099.4|20089.4|826
1613096700000|2021-02-12 02:25:00|20131.4|20121.4|20119.4|20109.4|20138.4|20128.4|20118.4|20108.4|642
1613097000000|2021-02-12 02:30:00|20118.4|20108.4|20124.4|20114.4|20127.4|20117.4|20118.4|20108.4|89
1613097300000|2021-02-12 02:35:00|20122.4|20112.4|20122.4|20112.4|20127.4|20117.4|20117.4|20107.4|127
1613097600000|2021-02-12 02:40:00|20121.4|20111.4|20120.4|20110.4|20123.4|20113.4|20117.4|20107.4|115
1613097900000|2021-02-12 02:45:00|20119.4|20109.4|20117.4|20107.4|20126.4|20116.4|20116.4|20106.4|140
1613098200000|2021-02-12 02:50:00|20119.4|20109.4|20107.4|20097.4|20119.4|20109.4|20104.4|20094.4|267
1613098500000|2021-02-12 02:55:00|20106.4|20096.4|20102.4|20092.4|20107.4|20097.4|20101.4|20091.4|68
1613098800000|2021-02-12 03:00:00|20100.4|20090.4|20097.4|20087.4|20102.4|20092.4|20097.4|20087.4|69
1613099100000|2021-02-12 03:05:00|20096.4|20086.4|20095.4|20085.4|20098.4|20088.4|20094.4|20084.4|90
1613099400000|2021-02-12 03:10:00|20096.4|20086.4|20105.4|20095.4|20105.4|20095.4|20095.4|20085.4|162
1613099700000|2021-02-12 03:15:00|20103.4|20093.4|20101.4|20091.4|20105.4|20095.4|20099.4|20089.4|61
1613100000000|2021-02-12 03:20:00|20103.4|20093.4|20109.4|20099.4|20110.4|20100.4|20102.4|20092.4|91
1613100300000|2021-02-12 03:25:00|20108.4|20098.4|20102.4|20092.4|20109.4|20099.4|20099.4|20089.4|105
1613100600000|2021-02-12 03:30:00|20103.4|20093.4|20100.4|20090.4|20103.4|20093.4|20099.4|20089.4|18
1613100900000|2021-02-12 03:35:00|20101.4|20091.4|20108.4|20098.4|20108.4|20098.4|20099.4|20089.4|93
1613101200000|2021-02-12 03:40:00|20105.4|20095.4|20101.4|20091.4|20105.4|20095.4|20097.4|20087.4|36
1613101500000|2021-02-12 03:45:00|20100.4|20090.4|20103.4|20093.4|20103.4|20093.4|20099.4|20089.4|7
1613101800000|2021-02-12 03:50:00|20101.4|20091.4|20099.4|20089.4|20102.4|20092.4|20099.4|20089.4|11
1613102100000|2021-02-12 03:55:00|20100.4|20090.4|20103.4|20093.4|20103.4|20093.4|20099.4|20089.4|13
1613102400000|2021-02-12 04:00:00|20101.4|20091.4|20100.4|20090.4|20101.4|20091.4|20100.4|20090.4|4
1613102700000|2021-02-12 04:05:00|20102.4|20092.4|20102.4|20092.4|20102.4|20092.4|20100.4|20090.4|12
1613103000000|2021-02-12 04:10:00|20101.4|20091.4|20103.4|20093.4|20103.4|20093.4|20100.4|20090.4|11
1613103300000|2021-02-12 04:15:00|20102.4|20092.4|20099.4|20089.4|20102.4|20092.4|20098.4|20088.4|20
1613103600000|2021-02-12 04:20:00|20100.4|20090.4|20099.4|20089.4|20100.4|20090.4|20098.4|20088.4|13
1613103900000|2021-02-12 04:25:00|20097.4|20087.4|20101.4|20091.4|20101.4|20091.4|20097.4|20087.4|56
1613104200000|2021-02-12 04:30:00|20100.4|20090.4|20099.4|20089.4|20100.4|20090.4|20099.4|20089.4|39
1613104500000|2021-02-12 04:35:00|20098.4|20088.4|20098.4|20088.4|20098.4|20088.4|20097.4|20087.4|15
1613104800000|2021-02-12 04:40:00|20097.4|20087.4|20100.4|20090.4|20100.4|20090.4|20097.4|20087.4|11
1613105100000|2021-02-12 04:45:00|20099.4|20089.4|20099.4|20089.4|20099.4|20089.4|20098.4|20088.4|7
1613105400000|2021-02-12 04:50:00|20098.4|20088.4|20098.4|20088.4|20099.4|20089.4|20098.4|20088.4|7
1613105700000|2021-02-12 04:55:00|20099.4|20089.4|20098.4|20088.4|20101.4|20091.4|20097.4|20087.4|22
1613106000000|2021-02-12 05:00:00|20099.4|20089.4|20102.4|20092.4|20102.4|20092.4|20097.4|20087.4|59
1613106300000|2021-02-12 05:05:00|20101.4|20091.4|20103.4|20093.4|20103.4|20093.4|20101.4|20091.4|58
1613106600000|2021-02-12 05:10:00|20104.4|20094.4|20107.4|20097.4|20107.4|20097.4|20103.4|20093.4|40
1613106900000|2021-02-12 05:15:00|20105.4|20095.4|20109.4|20099.4|20109.4|20099.4|20104.4|20094.4|79
1613107200000|2021-02-12 05:20:00|20107.4|20097.4|20119.4|20109.4|20121.4|20111.4|20107.4|20097.4|333
1613107500000|2021-02-12 05:25:00|20117.4|20107.4|20118.4|20108.4|20119.4|20109.4|20116.4|20106.4|56
1613107800000|2021-02-12 05:30:00|20116.4|20106.4|20116.4|20106.4|20120.4|20110.4|20116.4|20106.4|74
1613108100000|2021-02-12 05:35:00|20114.4|20104.4|20111.4|20101.4|20121.4|20111.4|20111.4|20101.4|71
1613108400000|2021-02-12 05:40:00|20112.4|20102.4|20107.4|20097.4|20112.4|20102.4|20107.4|20097.4|94
1613108700000|2021-02-12 05:45:00|20108.4|20098.4|20111.4|20101.4|20111.4|20101.4|20104.4|20094.4|181
1613109000000|2021-02-12 05:50:00|20112.4|20102.4|20120.4|20110.4|20120.4|20110.4|20112.4|20102.4|118
1613109300000|2021-02-12 05:55:00|20121.4|20111.4|20132.4|20122.4|20137.4|20127.4|20120.4|20110.4|299
1613109600000|2021-02-12 06:00:00|20130.4|20120.4|20129.4|20119.4|20131.4|20121.4|20127.4|20117.4|41
1613109900000|2021-02-12 06:05:00|20128.4|20118.4|20124.4|20114.4|20129.4|20119.4|20117.4|20107.4|58
1613110200000|2021-02-12 06:10:00|20123.4|20113.4|20119.4|20109.4|20125.4|20115.4|20119.4|20109.4|36
1613110500000|2021-02-12 06:15:00|20118.4|20108.4|20115.4|20105.4|20120.4|20110.4|20114.4|20104.4|54
1613110800000|2021-02-12 06:20:00|20114.4|20104.4|20111.4|20101.4|20116.4|20106.4|20107.4|20097.4|231
1613111100000|2021-02-12 06:25:00|20112.4|20102.4|20108.4|20098.4|20114.4|20104.4|20107.4|20097.4|126
1613111400000|2021-02-12 06:30:00|20109.4|20099.4|20104.4|20094.4|20110.4|20100.4|20104.4|20094.4|118
1613111700000|2021-02-12 06:35:00|20105.4|20095.4|20089.4|20079.4|20105.4|20095.4|20085.4|20075.4|600
1613112000000|2021-02-12 06:40:00|20088.4|20078.4|20087.4|20077.4|20094.4|20084.4|20080.4|20070.4|349
1613112300000|2021-02-12 06:45:00|20086.4|20076.4|20090.4|20080.4|20091.4|20081.4|20085.4|20075.4|82
1613112600000|2021-02-12 06:50:00|20089.4|20079.4|20091.4|20081.4|20091.4|20081.4|20088.4|20078.4|46
1613112900000|2021-02-12 06:55:00|20090.4|20080.4|20091.4|20081.4|20093.4|20083.4|20088.4|20078.4|89
1613113200000|2021-02-12 07:00:00|20088.4|20078.4|20086.4|20076.4|20091.4|20081.4|20082.4|20072.4|101
1613113500000|2021-02-12 07:05:00|20088.4|20078.4|20087.4|20077.4|20090.4|20080.4|20082.4|20072.4|68
1613113800000|2021-02-12 07:10:00|20086.4|20076.4|20086.4|20076.4|20088.4|20078.4|20083.4|20073.4|59
1613114100000|2021-02-12 07:15:00|20085.4|20075.4|20086.4|20076.4|20087.4|20077.4|20083.4|20073.4|43
1613114400000|2021-02-12 07:20:00|20085.4|20075.4|20088.4|20078.4|20088.4|20078.4|20085.4|20075.4|21
1613114700000|2021-02-12 07:25:00|20089.4|20079.4|20090.4|20080.4|20090.4|20080.4|20088.4|20078.4|48
1613115000000|2021-02-12 07:30:00|20095.4|20085.4|20093.4|20083.4|20096.4|20086.4|20090.4|20080.4|73
1613115300000|2021-02-12 07:35:00|20095.4|20085.4|20098.4|20088.4|20100.4|20090.4|20095.4|20085.4|37
1613115600000|2021-02-12 07:40:00|20097.4|20087.4|20095.4|20085.4|20100.4|20090.4|20093.4|20083.4|48
1613115900000|2021-02-12 07:45:00|20094.4|20084.4|20093.4|20083.4|20095.4|20085.4|20092.4|20082.4|9
1613116200000|2021-02-12 07:50:00|20094.4|20084.4|20094.4|20084.4|20095.4|20085.4|20090.4|20080.4|50
1613116500000|2021-02-12 07:55:00|20095.4|20085.4|20092.4|20082.4|20095.4|20085.4|20086.4|20076.4|56
1613116800000|2021-02-12 08:00:00|20094.4|20081.4|20095.4|20083.4|20100.4|20089.4|20087.4|20074.4|368
1613117100000|2021-02-12 08:05:00|20096.4|20084.4|20099.4|20087.4|20100.4|20088.4|20085.4|20073.4|545
1613117400000|2021-02-12 08:10:00|20098.4|20086.4|20093.4|20081.4|20105.4|20093.4|20093.4|20081.4|312
1613117700000|2021-02-12 08:15:00|20092.4|20080.4|20098.4|20086.4|20106.4|20094.4|20089.4|20076.4|133
1613118000000|2021-02-12 08:20:00|20099.4|20085.4|20111.4|20099.4|20115.4|20104.4|20086.4|20074.4|270
1613118300000|2021-02-12 08:25:00|20118.4|20098.4|20081.4|20069.4|20118.4|20105.4|20079.4|20067.4|240
1613118600000|2021-02-12 08:30:00|20088.4|20064.4|20071.8|20047.8|20088.4|20064.4|20061|20037|0
1613118900000|2021-02-12 08:35:00|20073.2|20049.2|20067.8|20043.8|20076|20052|20060.1|20036.1|30
1613119200000|2021-02-12 08:40:00|20067.4|20043.4|20045.3|20021.3|20067.8|20043.8|20038.1|20014.1|0
1613119500000|2021-02-12 08:45:00|20045|20021|20025.1|20001.1|20051.6|20027.6|20025.1|20001.1|0
1613119800000|2021-02-12 08:50:00|20024.6|20000.6|20058.2|20034.2|20061.4|20037.4|20020.6|19996.6|0
1613120100000|2021-02-12 08:55:00|20060.9|20036.9|20058.1|20034.1|20065|20041|20051.7|20027.7|0
1613120400000|2021-02-12 09:00:00|20074.4|20054.4|20082.4|20070.4|20087.4|20076.4|20070.4|20054.4|405
1613120700000|2021-02-12 09:05:00|20083.4|20071.4|20086.4|20074.4|20091.4|20079.4|20083.4|20070.4|63
1613121000000|2021-02-12 09:10:00|20084.4|20073.4|20087.4|20075.4|20089.4|20078.4|20083.4|20071.4|44
1613121300000|2021-02-12 09:15:00|20086.4|20074.4|20086.4|20075.4|20088.4|20076.4|20081.4|20069.4|145
1613121600000|2021-02-12 09:20:00|20087.4|20074.4|20093.4|20081.4|20093.4|20081.4|20086.4|20074.4|26
1613121900000|2021-02-12 09:25:00|20092.4|20080.4|20098.4|20086.4|20098.4|20087.4|20090.4|20078.4|64
1613122200000|2021-02-12 09:30:00|20097.4|20087.4|20101.4|20089.4|20103.4|20091.4|20096.4|20085.4|129
1613122500000|2021-02-12 09:35:00|20100.4|20088.4|20105.4|20093.4|20106.4|20095.4|20098.4|20086.4|76
1613122800000|2021-02-12 09:40:00|20104.4|20094.4|20106.4|20095.4|20107.4|20096.4|20103.4|20092.4|66
1613123100000|2021-02-12 09:45:00|20107.4|20094.4|20106.4|20094.4|20112.4|20100.4|20102.4|20091.4|112
1613123400000|2021-02-12 09:50:00|20105.4|20095.4|20106.4|20094.4|20107.4|20095.4|20101.4|20089.4|13
1613123700000|2021-02-12 09:55:00|20105.4|20093.4|20109.4|20097.4|20112.4|20101.4|20105.4|20093.4|63
1613124000000|2021-02-12 10:00:00|20108.4|20096.4|20109.4|20097.4|20113.4|20101.4|20107.4|20096.4|59
1613124300000|2021-02-12 10:05:00|20108.4|20096.4|20103.4|20091.4|20110.4|20098.4|20102.4|20090.4|23
1613124600000|2021-02-12 10:10:00|20102.4|20092.4|20101.4|20089.4|20104.4|20092.4|20099.4|20087.4|21
1613124900000|2021-02-12 10:15:00|20100.4|20087.4|20103.4|20091.4|20103.4|20091.4|20099.4|20087.4|6
1613125200000|2021-02-12 10:20:00|20105.4|20092.4|20109.4|20097.4|20110.4|20098.4|20104.4|20092.4|20
1613125500000|2021-02-12 10:25:00|20108.4|20096.4|20108.4|20096.4|20109.4|20097.4|20106.4|20094.4|7
1613125800000|2021-02-12 10:30:00|20107.4|20095.4|20104.4|20093.4|20109.4|20097.4|20104.4|20093.4|24
1613126100000|2021-02-12 10:35:00|20105.4|20092.4|20099.4|20088.4|20105.4|20093.4|20099.4|20088.4|48
1613126400000|2021-02-12 10:40:00|20100.4|20087.4|20103.4|20092.4|20105.4|20093.4|20097.4|20085.4|46
1613126700000|2021-02-12 10:45:00|20104.4|20091.4|20104.4|20092.4|20109.4|20097.4|20103.4|20091.4|36
1613127000000|2021-02-12 10:50:00|20103.4|20091.4|20106.4|20094.4|20107.4|20095.4|20103.4|20091.4|2
1613127300000|2021-02-12 10:55:00|20107.4|20095.4|20110.4|20098.4|20111.4|20099.4|20106.4|20094.4|28
1613127600000|2021-02-12 11:00:00|20109.4|20097.4|20105.4|20093.4|20109.4|20097.4|20105.4|20093.4|8
1613127900000|2021-02-12 11:05:00|20108.4|20096.4|20106.4|20094.4|20108.4|20097.4|20105.4|20093.4|48
1613128200000|2021-02-12 11:10:00|20105.4|20093.4|20103.4|20091.4|20105.4|20093.4|20102.4|20091.4|13
1613128500000|2021-02-12 11:15:00|20104.4|20092.4|20102.4|20090.4|20104.4|20092.4|20101.4|20090.4|17
1613128800000|2021-02-12 11:20:00|20103.4|20091.4|20101.4|20089.4|20103.4|20091.4|20100.4|20088.4|25
1613129100000|2021-02-12 11:25:00|20100.4|20088.4|20098.4|20087.4|20100.4|20088.4|20096.4|20084.4|17
1613129400000|2021-02-12 11:30:00|20099.4|20086.4|20103.4|20091.4|20106.4|20094.4|20098.4|20086.4|17
1613129700000|2021-02-12 11:35:00|20102.4|20090.4|20101.4|20089.4|20104.4|20092.4|20100.4|20089.4|16
1613130000000|2021-02-12 11:40:00|20102.4|20090.4|20102.4|20090.4|20103.4|20091.4|20101.4|20090.4|3
1613130300000|2021-02-12 11:45:00|20101.4|20091.4|20101.4|20089.4|20103.4|20091.4|20100.4|20088.4|13
1613130600000|2021-02-12 11:50:00|20100.4|20088.4|20106.4|20094.4|20106.4|20094.4|20098.4|20087.4|22
1613130900000|2021-02-12 11:55:00|20107.4|20095.4|20109.4|20097.4|20109.4|20097.4|20106.4|20095.4|23
1613131200000|2021-02-12 12:00:00|20110.4|20098.4|20112.4|20100.4|20116.4|20105.4|20109.4|20098.4|60
1613131500000|2021-02-12 12:05:00|20111.4|20099.4|20106.4|20094.4|20112.4|20100.4|20106.4|20094.4|14
1613131800000|2021-02-12 12:10:00|20105.4|20093.4|20109.4|20098.4|20110.4|20098.4|20104.4|20093.4|15
1613132100000|2021-02-12 12:15:00|20110.4|20097.4|20109.4|20097.4|20113.4|20101.4|20108.4|20096.4|37
1613132400000|2021-02-12 12:20:00|20108.4|20098.4|20110.4|20098.4|20111.4|20100.4|20108.4|20097.4|22
1613132700000|2021-02-12 12:25:00|20109.4|20097.4|20109.4|20098.4|20111.4|20099.4|20106.4|20094.4|25
1613133000000|2021-02-12 12:30:00|20110.4|20099.4|20114.4|20102.4|20116.4|20104.4|20109.4|20098.4|64
1613133300000|2021-02-12 12:35:00|20113.4|20101.4|20109.4|20097.4|20114.4|20101.4|20109.4|20097.4|20
1613133600000|2021-02-12 12:40:00|20108.4|20098.4|20110.4|20098.4|20112.4|20100.4|20108.4|20098.4|3
1613133900000|2021-02-12 12:45:00|20111.4|20099.4|20110.4|20098.4|20113.4|20101.4|20107.4|20096.4|25
1613134200000|2021-02-12 12:50:00|20109.4|20097.4|20110.4|20098.4|20110.4|20098.4|20108.4|20096.4|13
1613134500000|2021-02-12 12:55:00|20109.4|20097.4|20111.4|20099.4|20111.4|20100.4|20109.4|20097.4|8
1613134800000|2021-02-12 13:00:00|20112.4|20100.4|20117.4|20105.4|20118.4|20106.4|20112.4|20099.4|34
1613135100000|2021-02-12 13:05:00|20116.4|20106.4|20114.4|20102.4|20118.4|20106.4|20114.4|20102.4|51
1613135400000|2021-02-12 13:10:00|20115.4|20103.4|20110.4|20098.4|20115.4|20103.4|20108.4|20096.4|14
1613135700000|2021-02-12 13:15:00|20109.4|20099.4|20108.4|20096.4|20114.4|20103.4|20108.4|20096.4|34
1613136000000|2021-02-12 13:20:00|20107.4|20095.4|20102.4|20091.4|20108.4|20096.4|20101.4|20090.4|83
1613136300000|2021-02-12 13:25:00|20103.4|20092.4|20108.4|20096.4|20112.4|20100.4|20103.4|20092.4|42
1613136600000|2021-02-12 13:30:00|20107.4|20095.4|20110.4|20098.4|20112.4|20100.4|20106.4|20095.4|29
1613136900000|2021-02-12 13:35:00|20109.4|20097.4|20109.4|20098.4|20110.4|20098.4|20106.4|20094.4|38
1613137200000|2021-02-12 13:40:00|20110.4|20097.4|20107.4|20096.4|20110.4|20098.4|20106.4|20095.4|33
1613137500000|2021-02-12 13:45:00|20108.4|20097.4|20102.4|20090.4|20110.4|20098.4|20102.4|20090.4|40
1613137800000|2021-02-12 13:50:00|20103.4|20091.4|20104.4|20092.4|20108.4|20096.4|20103.4|20091.4|78
1613138100000|2021-02-12 13:55:00|20103.4|20091.4|20101.4|20090.4|20104.4|20093.4|20099.4|20087.4|38
1613138400000|2021-02-12 14:00:00|20102.4|20089.4|20105.4|20093.4|20106.4|20095.4|20101.4|20089.4|82
1613138700000|2021-02-12 14:05:00|20104.4|20092.4|20110.4|20098.4|20114.4|20102.4|20104.4|20092.4|88
1613139000000|2021-02-12 14:10:00|20109.4|20097.4|20104.4|20092.4|20111.4|20100.4|20101.4|20089.4|51
1613139300000|2021-02-12 14:15:00|20103.4|20093.4|20099.4|20087.4|20108.4|20096.4|20099.4|20087.4|53
1613139600000|2021-02-12 14:20:00|20100.4|20088.4|20105.4|20093.4|20105.4|20094.4|20099.4|20087.4|71
1613139900000|2021-02-12 14:25:00|20106.4|20094.4|20106.4|20094.4|20110.4|20098.4|20104.4|20092.4|128
1613140200000|2021-02-12 14:30:00|20107.4|20095.4|20116.4|20104.4|20122.4|20111.4|20105.4|20094.4|518
1613140500000|2021-02-12 14:35:00|20115.4|20102.4|20122.4|20110.4|20124.4|20112.4|20110.4|20098.4|403
1613140800000|2021-02-12 14:40:00|20124.4|20111.4|20131.4|20120.4|20135.4|20124.4|20123.4|20111.4|574
1613141100000|2021-02-12 14:45:00|20132.4|20121.4|20141.4|20129.4|20141.4|20130.4|20130.4|20119.4|229
1613141400000|2021-02-12 14:50:00|20140.4|20130.4|20135.4|20123.4|20149.4|20138.4|20128.4|20116.4|501
1613141700000|2021-02-12 14:55:00|20136.4|20124.4|20139.4|20127.4|20148.4|20137.4|20136.4|20124.4|330
1613142000000|2021-02-12 15:00:00|20138.4|20126.4|20144.4|20133.4|20151.4|20139.4|20137.4|20126.4|293
1613142300000|2021-02-12 15:05:00|20143.4|20132.4|20141.4|20129.4|20146.4|20135.4|20136.4|20125.4|155
1613142600000|2021-02-12 15:10:00|20140.4|20128.4|20147.4|20136.4|20148.4|20137.4|20138.4|20126.4|147
1613142900000|2021-02-12 15:15:00|20148.4|20135.4|20137.4|20125.4|20149.4|20138.4|20136.4|20124.4|245
1613143200000|2021-02-12 15:20:00|20138.4|20126.4|20141.4|20129.4|20146.4|20135.4|20135.4|20124.4|152
1613143500000|2021-02-12 15:25:00|20140.4|20128.4|20134.4|20122.4|20141.4|20130.4|20131.4|20120.4|118
1613143800000|2021-02-12 15:30:00|20133.4|20121.4|20122.4|20110.4|20134.4|20121.4|20120.4|20108.4|184
1613144100000|2021-02-12 15:35:00|20124.4|20111.4|20132.4|20121.4|20143.4|20131.4|20124.4|20111.4|169
1613144400000|2021-02-12 15:40:00|20133.4|20122.4|20135.4|20123.4|20139.4|20127.4|20131.4|20120.4|203
1613144700000|2021-02-12 15:45:00|20134.4|20124.4|20142.4|20130.4|20142.4|20131.4|20131.4|20120.4|235
1613145000000|2021-02-12 15:50:00|20141.4|20131.4|20137.4|20125.4|20143.4|20132.4|20136.4|20125.4|147
1613145300000|2021-02-12 15:55:00|20138.4|20126.4|20141.4|20129.4|20143.4|20132.4|20138.4|20125.4|56
1613145600000|2021-02-12 16:00:00|20142.4|20130.4|20138.4|20126.4|20143.4|20131.4|20137.4|20126.4|65
1613145900000|2021-02-12 16:05:00|20139.4|20127.4|20134.4|20123.4|20139.4|20128.4|20132.4|20121.4|85
1613146200000|2021-02-12 16:10:00|20133.4|20122.4|20140.4|20128.4|20144.4|20132.4|20133.4|20122.4|113
1613146500000|2021-02-12 16:15:00|20141.4|20129.4|20145.4|20134.4|20146.4|20135.4|20140.4|20129.4|91
1613146800000|2021-02-12 16:20:00|20146.4|20133.4|20146.4|20135.4|20146.4|20135.4|20143.4|20131.4|133
1613147100000|2021-02-12 16:25:00|20147.4|20136.4|20153.4|20142.4|20153.4|20142.4|20146.4|20134.4|196
1613147400000|2021-02-12 16:30:00|20154.4|20143.4|20155.4|20143.4|20156.4|20145.4|20152.4|20140.4|136
1613147700000|2021-02-12 16:35:00|20154.4|20144.4|20160.4|20149.4|20162.4|20151.4|20153.4|20141.4|306
1613148000000|2021-02-12 16:40:00|20161.4|20148.4|20153.4|20141.4|20162.4|20150.4|20153.4|20141.4|68
1613148300000|2021-02-12 16:45:00|20154.4|20142.4|20157.4|20145.4|20164.4|20153.4|20154.4|20142.4|216
1613148600000|2021-02-12 16:50:00|20156.4|20144.4|20158.4|20146.4|20163.4|20151.4|20155.4|20143.4|77
1613148900000|2021-02-12 16:55:00|20159.4|20147.4|20155.4|20143.4|20161.4|20149.4|20155.4|20143.4|43
1613149200000|2021-02-12 17:00:00|20154.4|20142.4|20159.4|20148.4|20164.4|20152.4|20152.4|20140.4|95
1613149500000|2021-02-12 17:05:00|20160.4|20149.4|20160.4|20148.4|20161.4|20149.4|20157.4|20146.4|35
1613149800000|2021-02-12 17:10:00|20162.4|20149.4|20160.4|20148.4|20164.4|20152.4|20160.4|20148.4|8
1613150100000|2021-02-12 17:15:00|20159.4|20147.4|20160.4|20148.4|20162.4|20150.4|20157.4|20145.4|24
1613150400000|2021-02-12 17:20:00|20159.4|20147.4|20158.4|20146.4|20159.4|20147.4|20153.4|20142.4|21
1613150700000|2021-02-12 17:25:00|20157.4|20145.4|20160.4|20148.4|20160.4|20149.4|20157.4|20145.4|18
1613151000000|2021-02-12 17:30:00|20159.4|20147.4|20155.4|20143.4|20159.4|20148.4|20154.4|20142.4|27
1613151300000|2021-02-12 17:35:00|20154.4|20142.4|20157.4|20145.4|20157.4|20146.4|20152.4|20141.4|37
1613151600000|2021-02-12 17:40:00|20156.4|20146.4|20153.4|20141.4|20157.4|20146.4|20151.4|20139.4|87
1613151900000|2021-02-12 17:45:00|20154.4|20142.4|20149.4|20137.4|20156.4|20144.4|20148.4|20137.4|113
1613152200000|2021-02-12 17:50:00|20148.4|20136.4|20141.4|20129.4|20151.4|20140.4|20139.4|20128.4|98
1613152500000|2021-02-12 17:55:00|20142.4|20130.4|20150.4|20138.4|20150.4|20138.4|20142.4|20130.4|61
1613152800000|2021-02-12 18:00:00|20149.4|20137.4|20151.4|20139.4|20152.4|20140.4|20148.4|20137.4|26
1613153100000|2021-02-12 18:05:00|20150.4|20140.4|20147.4|20136.4|20152.4|20140.4|20143.4|20132.4|52
1613153400000|2021-02-12 18:10:00|20148.4|20137.4|20150.4|20138.4|20152.4|20141.4|20147.4|20136.4|45
1613153700000|2021-02-12 18:15:00|20148.4|20139.4|20136.4|20124.4|20149.4|20139.4|20131.4|20119.4|287
1613154000000|2021-02-12 18:20:00|20137.4|20125.4|20138.4|20126.4|20143.4|20131.4|20133.4|20120.4|85
1613154300000|2021-02-12 18:25:00|20139.4|20127.4|20142.4|20130.4|20142.4|20130.4|20138.4|20126.4|42
1613154600000|2021-02-12 18:30:00|20143.4|20131.4|20147.4|20135.4|20148.4|20136.4|20141.4|20129.4|58
1613154900000|2021-02-12 18:35:00|20146.4|20136.4|20147.4|20135.4|20149.4|20137.4|20146.4|20134.4|56
1613155200000|2021-02-12 18:40:00|20146.4|20136.4|20146.4|20134.4|20146.4|20136.4|20144.4|20132.4|28
1613155500000|2021-02-12 18:45:00|20145.4|20133.4|20146.4|20134.4|20146.4|20134.4|20144.4|20132.4|26
1613155800000|2021-02-12 18:50:00|20145.4|20133.4|20145.4|20133.4|20146.4|20135.4|20145.4|20133.4|35
1613156100000|2021-02-12 18:55:00|20144.4|20132.4|20146.4|20134.4|20146.4|20134.4|20143.4|20131.4|35
1613156400000|2021-02-12 19:00:00|20145.4|20133.4|20138.4|20127.4|20145.4|20133.4|20134.4|20123.4|324
1613156700000|2021-02-12 19:05:00|20139.4|20128.4|20129.4|20117.4|20140.4|20128.4|20128.4|20116.4|372
1613157000000|2021-02-12 19:10:00|20128.4|20118.4|20129.4|20117.4|20130.4|20119.4|20128.4|20116.4|55
1613157300000|2021-02-12 19:15:00|20128.4|20118.4|20130.4|20119.4|20132.4|20120.4|20128.4|20117.4|57
1613157600000|2021-02-12 19:20:00|20131.4|20120.4|20132.4|20120.4|20132.4|20120.4|20128.4|20117.4|29
1613157900000|2021-02-12 19:25:00|20131.4|20121.4|20132.4|20120.4|20132.4|20121.4|20131.4|20120.4|16
1613158200000|2021-02-12 19:30:00|20131.4|20119.4|20126.4|20114.4|20131.4|20119.4|20125.4|20114.4|141
1613158500000|2021-02-12 19:35:00|20125.4|20113.4|20125.4|20113.4|20125.4|20113.4|20122.4|20111.4|152
1613158800000|2021-02-12 19:40:00|20124.4|20112.4|20128.4|20118.4|20129.4|20118.4|20119.4|20107.4|388
1613159100000|2021-02-12 19:45:00|20126.9|20116.9|20128.4|20118.4|20129.4|20119.4|20126.4|20116.4|150
1613159400000|2021-02-12 19:50:00|20128.9|20118.9|20130.4|20120.4|20130.9|20120.9|20127.4|20117.4|65
1613159700000|2021-02-12 19:55:00|20129.9|20119.9|20130.4|20120.4|20131.4|20121.4|20128.9|20118.9|61
1613160000000|2021-02-12 20:00:00|20131.4|20121.4|20133.4|20123.4|20137.4|20127.4|20130.9|20120.9|293
1613160300000|2021-02-12 20:05:00|20133.9|20123.9|20134.4|20124.4|20135.9|20125.9|20133.9|20123.9|25
1613160600000|2021-02-12 20:10:00|20133.9|20123.9|20135.4|20125.4|20135.9|20125.9|20133.9|20123.9|5
1613160900000|2021-02-12 20:15:00|20134.9|20124.9|20123.4|20113.4|20135.9|20125.9|20121.4|20111.4|265
1613161200000|2021-02-12 20:20:00|20122.9|20112.9|20130.4|20120.4|20131.4|20121.4|20122.9|20112.9|54
1613161500000|2021-02-12 20:25:00|20129.4|20119.4|20136.4|20126.4|20137.4|20127.4|20123.9|20113.9|144
1613161800000|2021-02-12 20:30:00|20135.9|20125.9|20142.4|20132.4|20142.4|20132.4|20134.4|20124.4|71
1613162100000|2021-02-12 20:35:00|20142.9|20132.9|20147.9|20137.9|20150.4|20140.4|20140.9|20130.9|204
1613162400000|2021-02-12 20:40:00|20148.4|20138.4|20131.4|20121.4|20148.4|20138.4|20131.4|20121.4|221
1613162700000|2021-02-12 20:45:00|20130.9|20120.9|20149.4|20139.4|20149.4|20139.4|20130.9|20120.9|109
1613163000000|2021-02-12 20:50:00|20149.9|20139.9|20146.9|20136.9|20151.4|20141.4|20133.4|20123.4|402
1613163300000|2021-02-12 20:55:00|20147.4|20137.4|20137.4|20127.4|20149.4|20139.4|20132.4|20122.4|273
1613163600000|2021-02-12 21:00:00|20136.9|20126.9|20170.9|20160.9|20170.9|20160.9|20132.9|20122.9|238
1613163900000|2021-02-12 21:05:00|20170.4|20160.4|20172.9|20162.9|20172.9|20162.9|20170.4|20160.4|62
1613164200000|2021-02-12 21:10:00|20171.4|20161.4|20169.4|20159.4|20171.9|20161.9|20169.4|20159.4|16
1613164500000|2021-02-12 21:15:00|20176|20152|20178.4|20154.4|20179|20155|20174.9|20150.9|0
1613164800000|2021-02-12 21:20:00|20178.5|20154.5|20177.5|20153.5|20179|20155|20177|20153|0
1613165100000|2021-02-12 21:25:00|20177.2|20153.2|20178.4|20154.4|20178.8|20154.8|20177.1|20153.1|0
1613165400000|2021-02-12 21:30:00|20175.7|20151.7|20176.9|20152.9|20180.5|20156.5|20175.7|20151.7|0
1613165700000|2021-02-12 21:35:00|20177.9|20153.9|20179.8|20155.8|20180.8|20156.8|20177.9|20153.9|0
1613166000000|2021-02-12 21:40:00|20180.8|20156.8|20181.2|20157.2|20182.7|20158.7|20179.8|20155.8|0
1613166300000|2021-02-12 21:45:00|20182.2|20158.2|20179.3|20155.3|20182.2|20158.2|20179.3|20155.3|0
1613166600000|2021-02-12 21:50:00|20180.3|20156.3|20180.3|20156.3|20180.3|20156.3|20179.3|20155.3|0
1613166900000|2021-02-12 21:55:00|20179.3|20155.3|20180.7|20156.7|20184.1|20160.1|20178.4|20154.4|0
1613343600000|2021-02-14 23:00:00|20195|20171|20197.6|20173.6|20200.2|20176.2|20192.6|20168.6|0
1613343900000|2021-02-14 23:05:00|20193.7|20169.7|20201.3|20177.3|20201.3|20177.3|20193.7|20169.7|0
1613344200000|2021-02-14 23:10:00|20201.4|20177.4|20201.4|20177.4|20201.4|20177.4|20197.1|20173.1|0
1613344500000|2021-02-14 23:15:00|20200.5|20176.5|20200.4|20176.4|20201.5|20177.5|20199.5|20175.5|0
1613344800000|2021-02-14 23:20:00|20201.4|20177.4|20195.6|20171.6|20201.4|20177.4|20190.8|20166.8|0
1613345100000|2021-02-14 23:25:00|20194.7|20170.7|20194.7|20170.7|20194.7|20170.7|20191.8|20167.8|0
1613345400000|2021-02-14 23:30:00|20195.6|20171.6|20186|20162|20195.6|20171.6|20186|20162|0
1613345700000|2021-02-14 23:35:00|20187|20163|20190.4|20166.4|20191.8|20167.8|20186.5|20162.5|0
1613346000000|2021-02-14 23:40:00|20190.9|20166.9|20187.2|20163.2|20190.9|20166.9|20185.2|20161.2|0
1613346300000|2021-02-14 23:45:00|20187.6|20163.6|20192.7|20168.7|20196.8|20172.8|20187.2|20163.2|0
1613346600000|2021-02-14 23:50:00|20193.7|20169.7|20196.6|20172.6|20196.6|20172.6|20189.9|20165.9|0
1613346900000|2021-02-14 23:55:00|20197|20173|20194.8|20170.8|20199.2|20175.2|20194.8|20170.8|0
1613347200000|2021-02-15 00:00:00|20195.3|20171.3|20204.6|20180.6|20205.5|20181.5|20192.9|20168.9|0
1613347500000|2021-02-15 00:05:00|20204.1|20180.1|20207.8|20183.8|20208.7|20184.7|20202.6|20178.6|0
1613347800000|2021-02-15 00:10:00|20207.3|20183.3|20205.3|20181.3|20207.3|20183.3|20203.4|20179.4|0
1613348100000|2021-02-15 00:15:00|20206.3|20182.3|20222|20198|20225.9|20201.9|20205.3|20181.3|0
1613348400000|2021-02-15 00:20:00|20222.2|20198.2|20242|20218|20246.2|20222.2|20222.2|20198.2|0
1613348700000|2021-02-15 00:25:00|20242.3|20218.3|20229.1|20205.1|20242.3|20218.3|20227.2|20203.2|0
1613349000000|2021-02-15 00:30:00|20229.3|20205.3|20223.2|20199.2|20232.8|20208.8|20222.2|20198.2|0
1613349300000|2021-02-15 00:35:00|20222.9|20198.9|20223.2|20199.2|20227.8|20203.8|20219.5|20195.5|0
1613349600000|2021-02-15 00:40:00|20221.8|20197.8|20220.4|20196.4|20221.8|20197.8|20214|20190|0
1613349900000|2021-02-15 00:45:00|20220.9|20196.9|20215.3|20191.3|20227.3|20203.3|20215.3|20191.3|0
1613350200000|2021-02-15 00:50:00|20215.5|20191.5|20215.8|20191.8|20221.7|20197.7|20214.8|20190.8|0
1613350500000|2021-02-15 00:55:00|20216|20192|20212.6|20188.6|20216.2|20192.2|20212.1|20188.1|0
1613350800000|2021-02-15 01:00:00|20204.4|20194.4|20191.9|20181.9|20205.4|20195.4|20187.4|20177.4|1121
1613351100000|2021-02-15 01:05:00|20190.9|20180.9|20199.4|20189.4|20202.9|20192.9|20190.9|20180.9|1630
1613351400000|2021-02-15 01:10:00|20199.9|20189.9|20198.9|20188.9|20204.9|20194.9|20198.9|20188.9|491
1613351700000|2021-02-15 01:15:00|20199.4|20189.4|20174.4|20164.4|20200.9|20190.9|20172.9|20162.9|547
1613352000000|2021-02-15 01:20:00|20172.4|20162.4|20193.4|20183.4|20195.4|20185.4|20170.4|20160.4|490
1613352300000|2021-02-15 01:25:00|20193.9|20183.9|20184.4|20174.4|20194.4|20184.4|20179.4|20169.4|338
1613352600000|2021-02-15 01:30:00|20183.9|20173.9|20192.9|20182.9|20195.9|20185.9|20181.4|20171.4|598
1613352900000|2021-02-15 01:35:00|20192.4|20182.4|20187.4|20177.4|20194.9|20184.9|20184.9|20174.9|253
1613353200000|2021-02-15 01:40:00|20186.9|20176.9|20165.4|20155.4|20186.9|20176.9|20152.9|20142.9|613
1613353500000|2021-02-15 01:45:00|20166.4|20156.4|20183.4|20173.4|20184.4|20174.4|20161.4|20151.4|663
1613353800000|2021-02-15 01:50:00|20184.4|20174.4|20183.4|20173.4|20189.4|20179.4|20176.4|20166.4|345
1613354100000|2021-02-15 01:55:00|20182.7|20172.7|20180.4|20170.4|20185.1|20175.1|20168.4|20158.4|243
1613354400000|2021-02-15 02:00:00|20178.4|20168.4|20184.4|20174.4|20189.4|20179.4|20178.4|20168.4|238
1613354700000|2021-02-15 02:05:00|20183.4|20173.4|20182.4|20172.4|20189.4|20179.4|20181.4|20171.4|196
1613355000000|2021-02-15 02:10:00|20183.4|20173.4|20184.4|20174.4|20187.4|20177.4|20180.4|20170.4|101
1613355300000|2021-02-15 02:15:00|20183.4|20173.4|20183.4|20173.4|20186.4|20176.4|20180.4|20170.4|135
1613355600000|2021-02-15 02:20:00|20182.4|20172.4|20182.4|20172.4|20184.4|20174.4|20178.4|20168.4|174
1613355900000|2021-02-15 02:25:00|20183.4|20173.4|20183.4|20173.4|20186.4|20176.4|20179.4|20169.4|115
1613356200000|2021-02-15 02:30:00|20182.4|20172.4|20182.4|20172.4|20187.4|20177.4|20178.4|20168.4|168
1613356500000|2021-02-15 02:35:00|20181.4|20171.4|20183.4|20173.4|20186.4|20176.4|20181.4|20171.4|54
1613356800000|2021-02-15 02:40:00|20184.4|20174.4|20184.4|20174.4|20186.4|20176.4|20182.4|20172.4|111
1613357100000|2021-02-15 02:45:00|20183.4|20173.4|20185.4|20175.4|20185.4|20175.4|20178.4|20168.4|125
1613357400000|2021-02-15 02:50:00|20183.4|20173.4|20182.4|20172.4|20189.4|20179.4|20182.4|20172.4|103
1613357700000|2021-02-15 02:55:00|20181.4|20171.4|20179.4|20169.4|20184.4|20174.4|20179.4|20169.4|89
1613358000000|2021-02-15 03:00:00|20180.4|20170.4|20185.4|20175.4|20186.4|20176.4|20180.4|20170.4|92
1613358300000|2021-02-15 03:05:00|20183.4|20173.4|20184.4|20174.4|20186.4|20176.4|20182.4|20172.4|96
1613358600000|2021-02-15 03:10:00|20183.4|20173.4|20184.4|20174.4|20184.4|20174.4|20176.4|20166.4|280
1613358900000|2021-02-15 03:15:00|20181.4|20171.4|20177.4|20167.4|20182.4|20172.4|20177.4|20167.4|84
1613359200000|2021-02-15 03:20:00|20178.4|20168.4|20180.4|20170.4|20182.4|20172.4|20176.4|20166.4|83
1613359500000|2021-02-15 03:25:00|20179.4|20169.4|20185.4|20175.4|20185.4|20175.4|20176.4|20166.4|159
1613359800000|2021-02-15 03:30:00|20183.4|20173.4|20185.4|20175.4|20185.4|20175.4|20181.4|20171.4|74
1613360100000|2021-02-15 03:35:00|20184.4|20174.4|20190.4|20180.4|20190.4|20180.4|20183.4|20173.4|51
1613360400000|2021-02-15 03:40:00|20189.4|20179.4|20188.4|20178.4|20190.4|20180.4|20186.4|20176.4|70
1613360700000|2021-02-15 03:45:00|20187.4|20177.4|20188.4|20178.4|20190.4|20180.4|20187.4|20177.4|78
1613361000000|2021-02-15 03:50:00|20187.4|20177.4|20187.4|20177.4|20189.4|20179.4|20186.4|20176.4|85
1613361300000|2021-02-15 03:55:00|20186.4|20176.4|20187.4|20177.4|20191.4|20181.4|20186.4|20176.4|128
1613361600000|2021-02-15 04:00:00|20188.4|20178.4|20187.4|20177.4|20191.4|20181.4|20186.4|20176.4|90
1613361900000|2021-02-15 04:05:00|20186.4|20176.4|20191.4|20181.4|20192.4|20182.4|20186.4|20176.4|73
1613362200000|2021-02-15 04:10:00|20189.4|20179.4|20191.4|20181.4|20192.4|20182.4|20189.4|20179.4|61
1613362500000|2021-02-15 04:15:00|20190.4|20180.4|20195.4|20185.4|20195.4|20185.4|20190.4|20180.4|94
1613362800000|2021-02-15 04:20:00|20194.4|20184.4|20191.4|20181.4|20195.4|20185.4|20189.4|20179.4|105
1613363100000|2021-02-15 04:25:00|20190.4|20180.4|20193.4|20183.4|20193.4|20183.4|20189.4|20179.4|61
1613363400000|2021-02-15 04:30:00|20190.4|20180.4|20190.4|20180.4|20191.4|20181.4|20189.4|20179.4|32
1613363700000|2021-02-15 04:35:00|20189.4|20179.4|20186.4|20176.4|20189.4|20179.4|20186.4|20176.4|48
1613364000000|2021-02-15 04:40:00|20188.4|20178.4|20186.4|20176.4|20188.4|20178.4|20185.4|20175.4|41
1613364300000|2021-02-15 04:45:00|20185.4|20175.4|20185.4|20175.4|20189.4|20179.4|20184.4|20174.4|52
1613364600000|2021-02-15 04:50:00|20184.4|20174.4|20192.4|20182.4|20192.4|20182.4|20184.4|20174.4|66
1613364900000|2021-02-15 04:55:00|20191.4|20181.4|20195.4|20185.4|20195.4|20185.4|20190.4|20180.4|148
1613365200000|2021-02-15 05:00:00|20191.4|20181.4|20192.4|20182.4|20195.4|20185.4|20188.4|20178.4|211
1613365500000|2021-02-15 05:05:00|20194.4|20184.4|20192.4|20182.4|20194.4|20184.4|20191.4|20181.4|113
1613365800000|2021-02-15 05:10:00|20195.4|20185.4|20189.4|20179.4|20196.4|20186.4|20189.4|20179.4|156
1613366100000|2021-02-15 05:15:00|20188.4|20178.4|20189.4|20179.4|20190.4|20180.4|20187.4|20177.4|107
1613366400000|2021-02-15 05:20:00|20188.4|20178.4|20178.4|20168.4|20189.4|20179.4|20177.4|20167.4|90
1613366700000|2021-02-15 05:25:00|20179.4|20169.4|20180.4|20170.4|20180.4|20170.4|20174.4|20164.4|425
1613367000000|2021-02-15 05:30:00|20179.4|20169.4|20181.4|20171.4|20181.4|20171.4|20175.4|20165.4|174
1613367300000|2021-02-15 05:35:00|20182.4|20172.4|20177.4|20167.4|20182.4|20172.4|20176.4|20166.4|100
1613367600000|2021-02-15 05:40:00|20178.4|20168.4|20183.4|20173.4|20186.4|20176.4|20173.4|20163.4|395
1613367900000|2021-02-15 05:45:00|20181.4|20171.4|20178.4|20168.4|20183.4|20173.4|20178.4|20168.4|534
1613368200000|2021-02-15 05:50:00|20177.4|20167.4|20186.4|20176.4|20187.4|20177.4|20177.4|20167.4|329
1613368500000|2021-02-15 05:55:00|20185.4|20175.4|20188.4|20178.4|20193.4|20183.4|20184.4|20174.4|123
1613368800000|2021-02-15 06:00:00|20190.4|20180.4|20192.4|20182.4|20194.4|20184.4|20187.4|20177.4|134
1613369100000|2021-02-15 06:05:00|20191.4|20181.4|20191.4|20181.4|20193.4|20183.4|20189.4|20179.4|99
1613369400000|2021-02-15 06:10:00|20190.4|20180.4|20199.4|20189.4|20200.4|20190.4|20190.4|20180.4|457
1613369700000|2021-02-15 06:15:00|20198.4|20188.4|20198.4|20188.4|20198.4|20188.4|20194.4|20184.4|151
1613370000000|2021-02-15 06:20:00|20197.4|20187.4|20192.4|20182.4|20197.4|20187.4|20191.4|20181.4|132
1613370300000|2021-02-15 06:25:00|20191.4|20181.4|20185.4|20175.4|20191.4|20181.4|20185.4|20175.4|134
1613370600000|2021-02-15 06:30:00|20186.4|20176.4|20173.4|20163.4|20186.4|20176.4|20172.4|20162.4|349
1613370900000|2021-02-15 06:35:00|20174.4|20164.4|20171.4|20161.4|20174.4|20164.4|20166.4|20156.4|404
1613371200000|2021-02-15 06:40:00|20169.4|20159.4|20168.4|20158.4|20174.4|20164.4|20166.4|20156.4|482
1613371500000|2021-02-15 06:45:00|20169.4|20159.4|20172.4|20162.4|20174.4|20164.4|20168.4|20158.4|188
1613371800000|2021-02-15 06:50:00|20171.4|20161.4|20175.4|20165.4|20175.4|20165.4|20171.4|20161.4|93
1613372100000|2021-02-15 06:55:00|20174.4|20164.4|20176.4|20166.4|20179.4|20169.4|20172.4|20162.4|111
1613372400000|2021-02-15 07:00:00|20175.4|20165.4|20172.4|20162.4|20176.4|20166.4|20172.4|20162.4|92
1613372700000|2021-02-15 07:05:00|20173.4|20163.4|20174.4|20164.4|20177.4|20167.4|20171.4|20161.4|157
1613373000000|2021-02-15 07:10:00|20175.4|20165.4|20178.4|20168.4|20178.4|20168.4|20172.4|20162.4|161
1613373300000|2021-02-15 07:15:00|20176.4|20166.4|20172.4|20162.4|20176.4|20166.4|20167.4|20157.4|102
1613373600000|2021-02-15 07:20:00|20174.4|20164.4|20177.4|20167.4|20177.4|20167.4|20172.4|20162.4|39
1613373900000|2021-02-15 07:25:00|20176.4|20166.4|20177.4|20167.4|20177.4|20167.4|20170.4|20160.4|43
1613374200000|2021-02-15 07:30:00|20174.4|20164.4|20170.4|20160.4|20175.4|20165.4|20170.4|20160.4|88
1613374500000|2021-02-15 07:35:00|20171.4|20161.4|20174.4|20164.4|20174.4|20164.4|20167.4|20157.4|105
1613374800000|2021-02-15 07:40:00|20173.4|20163.4|20170.4|20160.4|20173.4|20163.4|20169.4|20159.4|51
1613375100000|2021-02-15 07:45:00|20169.4|20159.4|20168.4|20158.4|20174.4|20164.4|20165.4|20155.4|54
1613375400000|2021-02-15 07:50:00|20170.4|20160.4|20172.4|20162.4|20174.4|20164.4|20166.4|20156.4|112
1613375700000|2021-02-15 07:55:00|20173.4|20163.4|20166.4|20156.4|20176.4|20166.4|20164.4|20154.4|203
1613376000000|2021-02-15 08:00:00|20168.4|20154.4|20181.4|20170.4|20181.4|20170.4|20168.4|20154.4|294
1613376300000|2021-02-15 08:05:00|20182.4|20169.4|20177.4|20165.4|20183.4|20171.4|20174.4|20161.4|377
1613376600000|2021-02-15 08:10:00|20176.4|20169.4|20183.4|20171.4|20186.4|20174.4|20176.4|20166.4|170
1613376900000|2021-02-15 08:15:00|20182.4|20170.4|20183.4|20171.4|20190.4|20178.4|20180.4|20168.4|293
1613377200000|2021-02-15 08:20:00|20182.4|20170.4|20193.4|20182.4|20195.4|20182.4|20177.4|20165.4|324
1613377500000|2021-02-15 08:25:00|20194.4|20181.4|20196.4|20184.4|20197.4|20186.4|20186.4|20174.4|356
1613377800000|2021-02-15 08:30:00|20202.9|20178.9|20202.9|20178.9|20209.3|20185.3|20199.2|20175.2|0
1613378100000|2021-02-15 08:35:00|20202.4|20178.4|20200.6|20176.6|20212.5|20188.5|20197.4|20173.4|123
1613378400000|2021-02-15 08:40:00|20202|20178|20212.5|20188.5|20213|20189|20202|20178|0
1613378700000|2021-02-15 08:45:00|20212.7|20188.7|20218.9|20194.9|20223.7|20199.7|20212.5|20188.5|0
1613379000000|2021-02-15 08:50:00|20218.7|20194.7|20216.7|20192.7|20219.9|20195.9|20213|20189|0
1613379300000|2021-02-15 08:55:00|20216.9|20192.9|20223.7|20199.7|20226.6|20202.6|20216.7|20192.7|0
1613379600000|2021-02-15 09:00:00|20201.4|20181.4|20188.4|20175.4|20202.4|20189.4|20186.4|20175.4|312
1613379900000|2021-02-15 09:05:00|20186.4|20176.4|20192.4|20180.4|20194.4|20182.4|20186.4|20176.4|112
1613380200000|2021-02-15 09:10:00|20191.4|20181.4|20194.4|20182.4|20194.4|20182.4|20191.4|20180.4|63
1613380500000|2021-02-15 09:15:00|20196.4|20183.4|20196.4|20184.4|20198.4|20187.4|20193.4|20182.4|55
1613380800000|2021-02-15 09:20:00|20195.4|20183.4|20197.4|20185.4|20197.4|20186.4|20194.4|20183.4|82
1613381100000|2021-02-15 09:25:00|20196.4|20186.4|20195.4|20184.4|20198.4|20187.4|20194.4|20183.4|28
1613381400000|2021-02-15 09:30:00|20196.4|20185.4|20201.4|20190.4|20201.4|20190.4|20195.4|20184.4|112
1613381700000|2021-02-15 09:35:00|20200.4|20189.4|20201.4|20189.4|20203.4|20191.4|20199.4|20188.4|69
1613382000000|2021-02-15 09:40:00|20200.4|20188.4|20205.4|20193.4|20205.4|20193.4|20199.4|20188.4|85
1613382300000|2021-02-15 09:45:00|20206.4|20194.4|20203.4|20192.4|20206.4|20194.4|20203.4|20192.4|46
1613382600000|2021-02-15 09:50:00|20204.4|20193.4|20205.4|20194.4|20207.4|20195.4|20203.4|20192.4|79
1613382900000|2021-02-15 09:55:00|20204.4|20193.4|20205.4|20193.4|20205.4|20194.4|20201.4|20190.4|72
1613383200000|2021-02-15 10:00:00|20204.4|20192.4|20202.4|20191.4|20205.4|20192.4|20202.4|20190.4|57
1613383500000|2021-02-15 10:05:00|20201.4|20190.4|20203.4|20192.4|20203.4|20192.4|20200.4|20189.4|51
1613383800000|2021-02-15 10:10:00|20202.4|20191.4|20202.4|20191.4|20202.4|20191.4|20202.4|20191.4|21
1613384100000|2021-02-15 10:15:00|20203.4|20192.4|20210.4|20198.4|20210.4|20198.4|20203.4|20191.4|92
1613384400000|2021-02-15 10:20:00|20211.4|20199.4|20214.4|20202.4|20214.4|20203.4|20210.4|20199.4|51
1613384700000|2021-02-15 10:25:00|20213.4|20201.4|20213.4|20201.4|20214.4|20202.4|20212.4|20201.4|17
1613385000000|2021-02-15 10:30:00|20212.4|20200.4|20210.4|20198.4|20213.4|20202.4|20209.4|20197.4|27
1613385300000|2021-02-15 10:35:00|20211.4|20200.4|20212.4|20201.4|20213.4|20202.4|20211.4|20200.4|18
1613385600000|2021-02-15 10:40:00|20213.4|20199.4|20211.4|20200.4|20213.4|20200.4|20210.4|20199.4|20
1613385900000|2021-02-15 10:45:00|20210.4|20199.4|20210.4|20199.4|20211.4|20200.4|20209.4|20197.4|23
1613386200000|2021-02-15 10:50:00|20211.4|20198.4|20210.4|20199.4|20213.4|20202.4|20210.4|20198.4|84
1613386500000|2021-02-15 10:55:00|20209.4|20198.4|20209.4|20197.4|20210.4|20198.4|20207.4|20196.4|25
1613386800000|2021-02-15 11:00:00|20208.4|20196.4|20205.4|20194.4|20208.4|20197.4|20204.4|20193.4|64
1613387100000|2021-02-15 11:05:00|20206.4|20195.4|20205.4|20194.4|20206.4|20195.4|20205.4|20193.4|34
1613387400000|2021-02-15 11:10:00|20207.4|20196.4|20206.4|20195.4|20208.4|20196.4|20206.4|20195.4|19
1613387700000|2021-02-15 11:15:00|20207.4|20196.4|20211.4|20199.4|20212.4|20200.4|20206.4|20196.4|22
1613388000000|2021-02-15 11:20:00|20210.4|20198.4|20209.4|20198.4|20211.4|20199.4|20208.4|20197.4|12
1613388300000|2021-02-15 11:25:00|20208.4|20197.4|20212.4|20200.4|20212.4|20201.4|20208.4|20196.4|40
1613388600000|2021-02-15 11:30:00|20211.4|20199.4|20213.4|20201.4|20213.4|20201.4|20210.4|20199.4|17
1613388900000|2021-02-15 11:35:00|20212.4|20202.4|20214.4|20203.4|20214.4|20203.4|20212.4|20202.4|16
1613389200000|2021-02-15 11:40:00|20216.4|20205.4|20214.4|20202.4|20216.4|20205.4|20213.4|20202.4|64
1613389500000|2021-02-15 11:45:00|20213.4|20201.4|20214.4|20203.4|20214.4|20203.4|20212.4|20201.4|18
1613389800000|2021-02-15 11:50:00|20215.4|20204.4|20216.4|20205.4|20218.4|20207.4|20215.4|20204.4|52
1613390100000|2021-02-15 11:55:00|20217.4|20206.4|20217.4|20206.4|20217.4|20206.4|20214.4|20203.4|16
1613390400000|2021-02-15 12:00:00|20216.4|20205.4|20214.4|20203.4|20216.4|20205.4|20213.4|20202.4|28
1613390700000|2021-02-15 12:05:00|20215.4|20202.4|20214.4|20203.4|20215.4|20203.4|20212.4|20201.4|15
1613391000000|2021-02-15 12:10:00|20215.4|20204.4|20214.4|20203.4|20215.4|20204.4|20213.4|20202.4|15
1613391300000|2021-02-15 12:15:00|20213.4|20202.4|20216.4|20204.4|20217.4|20205.4|20213.4|20202.4|27
1613391600000|2021-02-15 12:20:00|20215.4|20205.4|20215.4|20204.4|20217.4|20205.4|20215.4|20204.4|14
1613391900000|2021-02-15 12:25:00|20216.4|20203.4|20214.4|20203.4|20216.4|20203.4|20213.4|20202.4|46
1613392200000|2021-02-15 12:30:00|20215.4|20204.4|20219.4|20208.4|20219.4|20208.4|20215.4|20204.4|38
1613392500000|2021-02-15 12:35:00|20218.4|20207.4|20215.4|20204.4|20218.4|20207.4|20215.4|20204.4|23
1613392800000|2021-02-15 12:40:00|20214.4|20203.4|20212.4|20201.4|20214.4|20203.4|20212.4|20201.4|18
1613393100000|2021-02-15 12:45:00|20211.4|20199.4|20211.4|20199.4|20213.4|20202.4|20210.4|20199.4|22
1613393400000|2021-02-15 12:50:00|20210.4|20200.4|20209.4|20198.4|20211.4|20200.4|20208.4|20196.4|29
1613393700000|2021-02-15 12:55:00|20210.4|20199.4|20209.4|20197.4|20210.4|20199.4|20207.4|20196.4|13
1613394000000|2021-02-15 13:00:00|20208.4|20198.4|20211.4|20199.4|20211.4|20199.4|20207.4|20196.4|14
1613394300000|2021-02-15 13:05:00|20212.4|20200.4|20212.4|20199.4|20213.4|20201.4|20211.4|20199.4|18
1613394600000|2021-02-15 13:10:00|20210.4|20198.4|20210.4|20198.4|20211.4|20198.4|20206.4|20195.4|21
1613394900000|2021-02-15 13:15:00|20209.4|20199.4|20208.4|20197.4|20211.4|20199.4|20208.4|20197.4|6
1613395200000|2021-02-15 13:20:00|20210.4|20196.4|20209.4|20198.4|20210.4|20199.4|20209.4|20196.4|16
1613395500000|2021-02-15 13:25:00|20208.4|20197.4|20213.4|20201.4|20213.4|20201.4|20208.4|20197.4|20
1613395800000|2021-02-15 13:30:00|20212.4|20202.4|20211.4|20200.4|20214.4|20203.4|20211.4|20200.4|10
1613396100000|2021-02-15 13:35:00|20212.4|20199.4|20214.4|20202.4|20214.4|20202.4|20212.4|20199.4|18
1613396400000|2021-02-15 13:40:00|20215.4|20203.4|20217.4|20205.4|20217.4|20205.4|20215.4|20203.4|19
1613396700000|2021-02-15 13:45:00|20216.4|20204.4|20215.4|20204.4|20219.4|20207.4|20215.4|20204.4|35
1613397000000|2021-02-15 13:50:00|20214.4|20203.4|20216.4|20204.4|20216.4|20205.4|20212.4|20201.4|29
1613397300000|2021-02-15 13:55:00|20217.4|20205.4|20218.4|20207.4|20220.4|20208.4|20215.4|20204.4|37
1613397600000|2021-02-15 14:00:00|20219.4|20206.4|20221.4|20210.4|20222.4|20211.4|20217.4|20206.4|35
1613397900000|2021-02-15 14:05:00|20220.4|20209.4|20216.4|20205.4|20220.4|20209.4|20216.4|20205.4|73
1613398200000|2021-02-15 14:10:00|20215.4|20204.4|20216.4|20205.4|20218.4|20206.4|20215.4|20204.4|49
1613398500000|2021-02-15 14:15:00|20217.4|20204.4|20218.4|20206.4|20218.4|20207.4|20216.4|20204.4|34
1613398800000|2021-02-15 14:20:00|20219.4|20207.4|20221.4|20210.4|20222.4|20210.4|20219.4|20207.4|54
1613399100000|2021-02-15 14:25:00|20222.4|20209.4|20221.4|20210.4|20222.4|20210.4|20221.4|20209.4|33
1613399400000|2021-02-15 14:30:00|20222.4|20213.4|20223.4|20211.4|20225.4|20213.4|20221.4|20210.4|144
1613399700000|2021-02-15 14:35:00|20224.4|20212.4|20230.4|20218.4|20230.4|20218.4|20224.4|20212.4|86
1613400000000|2021-02-15 14:40:00|20231.4|20219.4|20232.4|20220.4|20232.4|20221.4|20230.4|20218.4|56
1613400300000|2021-02-15 14:45:00|20233.4|20221.4|20238.4|20227.4|20238.4|20227.4|20232.4|20220.4|249
1613400600000|2021-02-15 14:50:00|20239.4|20228.4|20239.4|20227.4|20241.4|20229.4|20238.4|20226.4|120
1613400900000|2021-02-15 14:55:00|20238.4|20226.4|20234.4|20222.4|20239.4|20227.4|20232.4|20221.4|68
1613401200000|2021-02-15 15:00:00|20235.4|20223.4|20235.4|20223.4|20236.4|20225.4|20233.4|20222.4|77
1613401500000|2021-02-15 15:05:00|20236.4|20225.4|20239.4|20228.4|20239.4|20228.4|20235.4|20224.4|57
1613401800000|2021-02-15 15:10:00|20240.4|20229.4|20241.4|20230.4|20241.4|20230.4|20238.4|20227.4|112
1613402100000|2021-02-15 15:15:00|20238.4|20229.4|20241.4|20229.4|20241.4|20230.4|20238.4|20226.4|129
1613402400000|2021-02-15 15:20:00|20240.4|20228.4|20239.4|20228.4|20241.4|20228.4|20239.4|20228.4|37
1613402700000|2021-02-15 15:25:00|20238.4|20227.4|20238.4|20226.4|20239.4|20228.4|20237.4|20226.4|55
1613403000000|2021-02-15 15:30:00|20237.4|20225.4|20233.4|20221.4|20237.4|20225.4|20233.4|20221.4|71
1613403300000|2021-02-15 15:35:00|20235.4|20222.4|20234.4|20221.4|20236.4|20224.4|20234.4|20221.4|49
1613403600000|2021-02-15 15:40:00|20232.4|20222.4|20232.4|20220.4|20233.4|20222.4|20232.4|20220.4|43
1613403900000|2021-02-15 15:45:00|20233.4|20221.4|20232.4|20220.4|20233.4|20221.4|20231.4|20220.4|41
1613404200000|2021-02-15 15:50:00|20234.4|20222.4|20235.4|20223.4|20235.4|20223.4|20232.4|20221.4|56
1613404500000|2021-02-15 15:55:00|20234.4|20222.4|20238.4|20227.4|20239.4|20227.4|20232.4|20220.4|101
1613404800000|2021-02-15 16:00:00|20239.4|20228.4|20241.4|20229.4|20242.4|20231.4|20239.4|20228.4|88
1613405100000|2021-02-15 16:05:00|20240.4|20232.4|20242.4|20230.4|20243.4|20232.4|20240.4|20230.4|97
1613405400000|2021-02-15 16:10:00|20243.4|20234.4|20247.4|20236.4|20247.4|20236.4|20243.4|20234.4|174
1613405700000|2021-02-15 16:15:00|20245.4|20235.4|20249.4|20237.4|20249.4|20238.4|20245.4|20234.4|54
1613406000000|2021-02-15 16:20:00|20248.4|20236.4|20259.4|20246.4|20259.4|20248.4|20247.4|20236.4|412
1613406300000|2021-02-15 16:25:00|20258.4|20247.4|20275.4|20263.4|20276.4|20263.4|20258.4|20247.4|1458
1613406600000|2021-02-15 16:30:00|20277.4|20262.4|20274.4|20261.4|20279.4|20267.4|20272.4|20260.4|474
1613406900000|2021-02-15 16:35:00|20275.4|20260.4|20275.4|20262.4|20275.4|20263.4|20272.4|20260.4|106
1613407200000|2021-02-15 16:40:00|20274.4|20261.4|20272.4|20259.4|20274.4|20263.4|20271.4|20259.4|153
1613407500000|2021-02-15 16:45:00|20271.4|20258.4|20269.4|20257.4|20271.4|20258.4|20269.4|20257.4|116
1613407800000|2021-02-15 16:50:00|20268.4|20256.4|20270.4|20258.4|20270.4|20258.4|20268.4|20256.4|37
1613408100000|2021-02-15 16:55:00|20269.4|20257.4|20274.4|20262.4|20277.4|20265.4|20269.4|20257.4|142
1613408400000|2021-02-15 17:00:00|20273.4|20261.4|20269.4|20257.4|20274.4|20262.4|20268.4|20256.4|79
1613408700000|2021-02-15 17:05:00|20268.4|20256.4|20269.4|20256.4|20269.4|20257.4|20267.4|20254.4|20
1613409000000|2021-02-15 17:10:00|20268.4|20255.4|20269.4|20257.4|20270.4|20258.4|20268.4|20255.4|47
1613409300000|2021-02-15 17:15:00|20270.4|20258.4|20275.4|20263.4|20277.4|20265.4|20270.4|20257.4|101
1613409600000|2021-02-15 17:20:00|20274.4|20264.4|20271.4|20259.4|20274.4|20264.4|20271.4|20259.4|39
1613409900000|2021-02-15 17:25:00|20270.4|20258.4|20270.4|20258.4|20270.4|20259.4|20269.4|20257.4|23
1613410200000|2021-02-15 17:30:00|20269.4|20257.4|20271.4|20259.4|20271.4|20259.4|20269.4|20257.4|19
1613410500000|2021-02-15 17:35:00|20272.4|20260.4|20271.4|20259.4|20272.4|20260.4|20271.4|20259.4|11
1613410800000|2021-02-15 17:40:00|20272.4|20257.4|20268.4|20257.4|20272.4|20258.4|20268.4|20257.4|11
1613411100000|2021-02-15 17:45:00|20269.4|20259.4|20272.4|20259.4|20273.4|20261.4|20269.4|20259.4|23
1613411400000|2021-02-15 17:50:00|20273.4|20260.4|20274.4|20261.4|20275.4|20263.4|20272.4|20260.4|36
1613411700000|2021-02-15 17:55:00|20273.4|20260.4|20274.4|20261.4|20274.4|20263.4|20270.4|20259.4|31
1613412000000|2021-02-15 18:00:00|20273.4|20260.4|20272.4|20261.4|20273.4|20261.4|20272.4|20260.4|1
1613412300000|2021-02-15 18:05:00|20273.4|20262.4|20273.4|20261.4|20275.4|20263.4|20272.4|20261.4|20
1613412600000|2021-02-15 18:10:00|20274.4|20262.4|20273.4|20262.4|20274.4|20262.4|20273.4|20261.4|0
1613412900000|2021-02-15 18:15:00|20274.4|20261.4|20273.4|20261.4|20274.4|20262.4|20272.4|20261.4|5
1613413200000|2021-02-15 18:20:00|20274.4|20262.4|20274.4|20262.4|20274.4|20262.4|20274.4|20262.4|1
1613413500000|2021-02-15 18:25:00|20273.4|20261.4|20272.4|20261.4|20273.4|20261.4|20272.4|20261.4|4
1613413800000|2021-02-15 18:30:00|20273.4|20260.4|20274.4|20262.4|20274.4|20262.4|20271.4|20259.4|28
1613414100000|2021-02-15 18:35:00|20273.4|20263.4|20275.4|20264.4|20276.4|20264.4|20273.4|20261.4|18
1613414400000|2021-02-15 18:40:00|20274.4|20263.4|20273.4|20262.4|20276.4|20264.4|20273.4|20261.4|18
1613414700000|2021-02-15 18:45:00|20274.4|20261.4|20274.4|20261.4|20275.4|20263.4|20272.4|20260.4|30
1613415000000|2021-02-15 18:50:00|20273.4|20262.4|20276.4|20263.4|20276.4|20263.4|20273.4|20262.4|16
1613415300000|2021-02-15 18:55:00|20277.4|20264.4|20277.4|20264.4|20277.4|20264.4|20277.4|20264.4|2
1613415600000|2021-02-15 19:00:00|20278.4|20266.4|20278.4|20266.4|20279.4|20266.4|20278.4|20266.4|31
1613416200000|2021-02-15 19:10:00|20280.4|20268.4|20281.4|20268.4|20281.4|20268.4|20280.4|20268.4|35
1613416500000|2021-02-15 19:15:00||20269.4||20268.4||20269.4||20268.4|1
1613416800000|2021-02-15 19:20:00|||||||||1
1613417100000|2021-02-15 19:25:00|20280.4||20281.4||20281.4||20280.4||0
1613417400000|2021-02-15 19:30:00|20280.4|20269.4|20280.4|20268.4|20281.4|20269.4|20280.4|20268.4|2
1613417700000|2021-02-15 19:35:00||20269.4||20268.4||20269.4||20268.4|1
1613418000000|2021-02-15 19:40:00|20279.4|20269.4|20279.4|20269.4|20279.4|20269.4|20279.4|20269.4|0
1613418300000|2021-02-15 19:45:00|20279.9|20269.9|20279.4|20269.4|20279.9|20269.9|20279.4|20269.4|0
1613418600000|2021-02-15 19:50:00|20279.9|20269.9|20278.4|20268.4|20279.9|20269.9|20277.4|20267.4|8
1613419200000|2021-02-15 20:00:00|20277.9|20267.9|20275.4|20265.4|20277.9|20267.9|20275.4|20265.4|10
1613419500000|2021-02-15 20:05:00|20275.9|20265.9|20275.4|20265.4|20275.9|20265.9|20274.9|20264.9|0
1613419800000|2021-02-15 20:10:00|20275.9|20265.9|20275.4|20265.4|20275.9|20265.9|20274.9|20264.9|1
1613420100000|2021-02-15 20:15:00|20275.9|20265.9|20276.9|20266.9|20276.9|20266.9|20275.9|20265.9|5
1613420400000|2021-02-15 20:20:00|20276.4|20266.4|20276.4|20266.4|20277.4|20267.4|20275.9|20265.9|4
1613420700000|2021-02-15 20:25:00|20275.9|20265.9|20275.9|20265.9|20277.4|20267.4|20275.9|20265.9|2
1613421000000|2021-02-15 20:30:00|20276.4|20266.4|20273.4|20263.4|20277.4|20267.4|20273.4|20263.4|53
1613421300000|2021-02-15 20:35:00|20273.9|20263.9|20278.4|20268.4|20278.4|20268.4|20273.9|20263.9|4
1613421600000|2021-02-15 20:40:00|20277.9|20267.9|20277.4|20267.4|20277.9|20267.9|20276.4|20266.4|16
1613421900000|2021-02-15 20:45:00|20277.9|20267.9|20277.9|20267.9|20277.9|20267.9|20276.9|20266.9|4
1613422200000|2021-02-15 20:50:00|20277.4|20267.4|20277.4|20267.4|20277.9|20267.9|20277.4|20267.4|3
1613422500000|2021-02-15 20:55:00|20278.4|20268.4|20288.9|20278.9|20292.4|20282.4|20277.4|20267.4|228
1613422800000|2021-02-15 21:00:00|20291.4|20281.4|20287.9|20277.9|20291.9|20281.9|20286.4|20276.4|12
1613423100000|2021-02-15 21:05:00|20287.4|20277.4|20287.9|20277.9|20288.9|20278.9|20287.4|20277.4|47
1613423400000|2021-02-15 21:10:00|20288.4|20278.4|20288.4|20278.4|20289.4|20279.4|20287.9|20277.9|26
1613423700000|2021-02-15 21:15:00|20296.5|20272.5|20296.5|20272.5|20296.5|20272.5|20296.5|20272.5|0
1613424000000|2021-02-15 21:20:00|20296.6|20272.6|20296.6|20272.6|20296.6|20272.6|20296.6|20272.6|0
1613424900000|2021-02-15 21:35:00|20296.7|20272.7|20296.7|20272.7|20296.7|20272.7|20296.7|20272.7|0
1613425800000|2021-02-15 21:50:00|20297|20273|20297|20273|20297|20273|20297|20273|0
1613426100000|2021-02-15 21:55:00|20299.6|20275.6|20299.7|20275.7|20299.7|20275.7|20299.6|20275.6|0
1613429100000|2021-02-15 22:45:00|20299|20275|20300.6|20276.6|20300.6|20276.6|20299|20275|0
1613429700000|2021-02-15 22:55:00|20300.8|20276.8|20300.8|20276.8|20300.8|20276.8|20300.8|20276.8|0
1613430000000|2021-02-15 23:00:00|20308.1|20284.1|20304.7|20280.7|20310|20286|20300.8|20276.8|0
1613430300000|2021-02-15 23:05:00|20303.7|20279.7|20304.7|20280.7|20308.6|20284.6|20303.2|20279.2|0
1613430600000|2021-02-15 23:10:00|20305.7|20281.7|20300.4|20276.4|20305.7|20281.7|20299.4|20275.4|0
1613430900000|2021-02-15 23:15:00|20300.2|20276.2|20298.3|20274.3|20301.7|20277.7|20298.3|20274.3|0
1613431200000|2021-02-15 23:20:00|20298.8|20274.8|20297.2|20273.2|20299.3|20275.3|20296.4|20272.4|0
1613431500000|2021-02-15 23:25:00|20297.7|20273.7|20297.2|20273.2|20300.1|20276.1|20296.2|20272.2|0
1613431800000|2021-02-15 23:30:00|20299.1|20275.1|20295.9|20271.9|20299.1|20275.1|20295.9|20271.9|0
1613432100000|2021-02-15 23:35:00|20296.3|20272.3|20299.7|20275.7|20300.7|20276.7|20296.3|20272.3|0
1613432400000|2021-02-15 23:40:00|20299.6|20275.6|20297.8|20273.8|20303.5|20279.5|20297.8|20273.8|0
1613432700000|2021-02-15 23:45:00|20297.3|20273.3|20294.9|20270.9|20298.8|20274.8|20293|20269|0
1613433000000|2021-02-15 23:50:00|20294|20270|20294.4|20270.4|20295.4|20271.4|20292.5|20268.5|0
1613433300000|2021-02-15 23:55:00|20294.9|20270.9|20292.5|20268.5|20296.4|20272.4|20292.5|20268.5|0
1613433600000|2021-02-16 00:00:00|20293.5|20269.5|20293.8|20269.8|20297.3|20273.3|20292.5|20268.5|0
1613433900000|2021-02-16 00:05:00|20292.9|20268.9|20292.9|20268.9|20295.7|20271.7|20291.9|20267.9|0
1613434200000|2021-02-16 00:10:00|20293.3|20269.3|20298.6|20274.6|20300.1|20276.1|20292.4|20268.4|0
1613434500000|2021-02-16 00:15:00|20299.1|20275.1|20306.7|20282.7|20309.7|20285.7|20295.4|20271.4|0
1613434800000|2021-02-16 00:20:00|20306.4|20282.4|20314.8|20290.8|20316|20292|20305.7|20281.7|0
1613435100000|2021-02-16 00:25:00|20316.2|20292.2|20318.8|20294.8|20326.6|20302.6|20313.5|20289.5|0
1613435400000|2021-02-16 00:30:00|20319.3|20295.3|20324|20300|20328.1|20304.1|20318.8|20294.8|0
1613435700000|2021-02-16 00:35:00|20323.5|20299.5|20316.8|20292.8|20324|20300|20315|20291|0
1613436000000|2021-02-16 00:40:00|20317|20293|20315.3|20291.3|20317.6|20293.6|20312.7|20288.7|0
1613436300000|2021-02-16 00:45:00|20315.5|20291.5|20309.4|20285.4|20317.4|20293.4|20305.2|20281.2|0
1613436600000|2021-02-16 00:50:00|20308.9|20284.9|20298|20274|20309.4|20285.4|20297|20273|0
1613436900000|2021-02-16 00:55:00|20300.7|20276.7|20301.3|20277.3|20301.3|20277.3|20293.5|20269.5|0
1613437200000|2021-02-16 01:00:00|20270.4|20260.4|20254.9|20244.9|20270.4|20260.4|20239.9|20229.9|1265
1613437500000|2021-02-16 01:05:00|20254.4|20244.4|20268.4|20258.4|20273.9|20263.9|20251.4|20241.4|487
1613437800000|2021-02-16 01:10:00|20268.9|20258.9|20281.9|20271.9|20283.4|20273.4|20260.9|20250.9|656
1613438100000|2021-02-16 01:15:00|20282.4|20272.4|20277.4|20267.4|20290.4|20280.4|20255.9|20245.9|1971
1613438400000|2021-02-16 01:20:00|20277.9|20267.9|20309.4|20299.4|20315.4|20305.4|20273.4|20263.4|1163
1613438700000|2021-02-16 01:25:00|20309.9|20299.9|20321.9|20311.9|20347.4|20337.4|20309.9|20299.9|1487
1613439000000|2021-02-16 01:30:00|20322.4|20312.4|20339.4|20329.4|20346.4|20336.4|20321.4|20311.4|1054
1613439300000|2021-02-16 01:35:00|20338.4|20328.4|20323.4|20313.4|20343.4|20333.4|20308.9|20298.9|1447
1613439600000|2021-02-16 01:40:00|20324.4|20314.4|20328.4|20318.4|20336.4|20326.4|20311.9|20301.9|577
1613439900000|2021-02-16 01:45:00|20329.4|20319.4|20368.4|20358.4|20372.4|20362.4|20326.4|20316.4|1008
1613440200000|2021-02-16 01:50:00|20369.4|20359.4|20328.4|20318.4|20370.4|20360.4|20325.4|20315.4|867
1613440500000|2021-02-16 01:55:00|20327.4|20317.4|20304.4|20294.4|20335.4|20325.4|20301.4|20291.4|1381
1613440800000|2021-02-16 02:00:00|20305.4|20295.4|20302.4|20292.4|20320.4|20310.4|20298.4|20288.4|909
1613441100000|2021-02-16 02:05:00|20301.4|20291.4|20313.4|20303.4|20318.4|20308.4|20298.4|20288.4|494
1613441400000|2021-02-16 02:10:00|20314.4|20304.4|20310.4|20300.4|20317.4|20307.4|20301.4|20291.4|441
1613441700000|2021-02-16 02:15:00|20309.4|20299.4|20308.4|20298.4|20320.4|20310.4|20302.4|20292.4|436
1613442000000|2021-02-16 02:20:00|20307.4|20297.4|20331.4|20321.4|20337.4|20327.4|20307.4|20297.4|505
1613442300000|2021-02-16 02:25:00|20330.4|20320.4|20337.4|20327.4|20344.4|20334.4|20330.4|20320.4|568
1613442600000|2021-02-16 02:30:00|20338.4|20328.4|20347.4|20337.4|20348.4|20338.4|20336.4|20326.4|245
1613442900000|2021-02-16 02:35:00|20346.4|20336.4|20335.4|20325.4|20348.4|20338.4|20329.4|20319.4|349
1613443200000|2021-02-16 02:40:00|20336.4|20326.4|20334.4|20324.4|20342.4|20332.4|20334.4|20324.4|413
1613443500000|2021-02-16 02:45:00|20336.4|20326.4|20341.4|20331.4|20352.4|20342.4|20330.4|20320.4|482
1613443800000|2021-02-16 02:50:00|20342.4|20332.4|20328.4|20318.4|20343.4|20333.4|20321.4|20311.4|258
1613444100000|2021-02-16 02:55:00|20330.4|20320.4|20335.4|20325.4|20339.4|20329.4|20323.4|20313.4|144
1613444400000|2021-02-16 03:00:00|20337.4|20327.4|20329.4|20319.4|20338.4|20328.4|20324.4|20314.4|154
1613444700000|2021-02-16 03:05:00|20331.4|20321.4|20337.4|20327.4|20338.4|20328.4|20327.4|20317.4|187
1613445000000|2021-02-16 03:10:00|20336.4|20326.4|20341.4|20331.4|20347.4|20337.4|20332.4|20322.4|277
1613445300000|2021-02-16 03:15:00|20342.4|20332.4|20348.4|20338.4|20352.4|20342.4|20342.4|20332.4|309
1613445600000|2021-02-16 03:20:00|20347.4|20337.4|20349.4|20339.4|20353.4|20343.4|20345.4|20335.4|213
1613445900000|2021-02-16 03:25:00|20348.4|20338.4|20357.4|20347.4|20359.4|20349.4|20347.4|20337.4|196
1613446200000|2021-02-16 03:30:00|20356.4|20346.4|20354.4|20344.4|20359.4|20349.4|20353.4|20343.4|194
1613446500000|2021-02-16 03:35:00|20355.4|20345.4|20368.4|20358.4|20369.4|20359.4|20354.4|20344.4|611
1613446800000|2021-02-16 03:40:00|20369.4|20359.4|20362.4|20352.4|20372.4|20362.4|20361.4|20351.4|438
1613447100000|2021-02-16 03:45:00|20361.4|20351.4|20365.4|20355.4|20370.4|20360.4|20361.4|20351.4|118
1613447400000|2021-02-16 03:50:00|20367.4|20357.4|20383.4|20373.4|20383.4|20373.4|20367.4|20357.4|492
1613447700000|2021-02-16 03:55:00|20381.4|20371.4|20375.4|20365.4|20383.4|20373.4|20375.4|20365.4|216
1613448000000|2021-02-16 04:00:00|20376.4|20366.4|20378.4|20368.4|20382.4|20372.4|20374.4|20364.4|141
1613448300000|2021-02-16 04:05:00|20377.4|20367.4|20376.4|20366.4|20377.4|20367.4|20374.4|20364.4|141
1613448600000|2021-02-16 04:10:00|20375.4|20365.4|20371.8|20361.8|20375.4|20365.4|20371.8|20361.8|55
1613448900000|2021-02-16 04:15:00|20370.8|20360.8|20371.8|20361.8|20372.8|20362.8|20370.8|20360.8|72
1613449200000|2021-02-16 04:20:00|20370.8|20360.8|20369.8|20359.8|20371.8|20361.8|20369.8|20359.8|96
1613449500000|2021-02-16 04:25:00|20370.8|20360.8|20371.8|20361.8|20371.8|20361.8|20369.8|20359.8|88
1613449800000|2021-02-16 04:30:00|20370.8|20360.8|20377.8|20367.8|20377.8|20367.8|20366.8|20356.8|539
1613450100000|2021-02-16 04:35:00|20375.8|20365.8|20376.8|20366.8|20376.8|20366.8|20373.8|20363.8|93
1613450400000|2021-02-16 04:40:00|20375.8|20365.8|20375.8|20365.8|20377.8|20367.8|20374.8|20364.8|153
1613450700000|2021-02-16 04:45:00|20376.8|20366.8|20374.8|20364.8|20376.8|20366.8|20373.8|20363.8|16
1613451000000|2021-02-16 04:50:00|20373.8|20363.8|20373.8|20363.8|20374.8|20364.8|20372.8|20362.8|104
1613451300000|2021-02-16 04:55:00|20374.8|20364.8|20374.8|20364.8|20375.8|20365.8|20373.8|20363.8|38
1613451600000|2021-02-16 05:00:00|20375.8|20365.8|20380.8|20370.8|20389.8|20379.8|20375.8|20365.8|714
1613451900000|2021-02-16 05:05:00|20381.8|20371.8|20377.8|20367.8|20385.8|20375.8|20367.8|20357.8|834
1613452200000|2021-02-16 05:10:00|20375.8|20365.8|20373.8|20363.8|20379.8|20369.8|20370.8|20360.8|293
1613452500000|2021-02-16 05:15:00|20372.8|20362.8|20387.8|20377.8|20389.8|20379.8|20363.8|20353.8|699
1613452800000|2021-02-16 05:20:00|20386.8|20376.8|20377.8|20367.8|20387.8|20377.8|20373.8|20363.8|443
1613453100000|2021-02-16 05:25:00|20378.8|20368.8|20369.8|20359.8|20380.8|20370.8|20368.8|20358.8|229
1613453400000|2021-02-16 05:30:00|20371.8|20361.8|20365.8|20355.8|20371.8|20361.8|20363.8|20353.8|226
1613453700000|2021-02-16 05:35:00|20364.8|20354.8|20335.8|20325.8|20366.8|20356.8|20321.8|20311.8|1255
1613454000000|2021-02-16 05:40:00|20333.8|20323.8|20327.8|20317.8|20333.8|20323.8|20318.8|20308.8|1451
1613454300000|2021-02-16 05:45:00|20325.8|20315.8|20336.8|20326.8|20340.8|20330.8|20321.8|20311.8|924
1613454600000|2021-02-16 05:50:00|20337.8|20327.8|20333.8|20323.8|20340.8|20330.8|20330.8|20320.8|443
1613454900000|2021-02-16 05:55:00|20334.8|20324.8|20336.8|20326.8|20339.8|20329.8|20327.8|20317.8|472
1613455200000|2021-02-16 06:00:00|20333.8|20323.8|20342.8|20332.8|20342.8|20332.8|20332.8|20322.8|493
1613455500000|2021-02-16 06:05:00|20341.8|20331.8|20350.8|20340.8|20350.8|20340.8|20337.8|20327.8|725
1613455800000|2021-02-16 06:10:00|20349.8|20339.8|20349.8|20339.8|20355.8|20345.8|20348.8|20338.8|496
1613456100000|2021-02-16 06:15:00|20350.8|20340.8|20365.8|20355.8|20368.8|20358.8|20350.8|20340.8|621
1613456400000|2021-02-16 06:20:00|20366.8|20356.8|20365.8|20355.8|20369.8|20359.8|20363.8|20353.8|378
1613456700000|2021-02-16 06:25:00|20363.8|20353.8|20363.8|20353.8|20368.8|20358.8|20357.8|20347.8|696
1613457000000|2021-02-16 06:30:00|20364.8|20354.8|20361.8|20351.8|20370.8|20360.8|20360.8|20350.8|863
1613457300000|2021-02-16 06:35:00|20360.8|20350.8|20362.8|20352.8|20365.8|20355.8|20355.8|20345.8|509
1613457600000|2021-02-16 06:40:00|20363.8|20353.8|20364.8|20354.8|20366.8|20356.8|20355.8|20345.8|562
1613457900000|2021-02-16 06:45:00|20363.8|20353.8|20361.8|20351.8|20366.8|20356.8|20353.8|20343.8|830
1613458200000|2021-02-16 06:50:00|20360.8|20350.8|20358.8|20348.8|20361.8|20351.8|20353.8|20343.8|203
1613458500000|2021-02-16 06:55:00|20357.8|20347.8|20358.8|20348.8|20359.8|20349.8|20353.8|20343.8|619
1613458800000|2021-02-16 07:00:00|20357.8|20347.8|20365.8|20355.8|20370.8|20360.8|20357.8|20347.8|684
1613459100000|2021-02-16 07:05:00|20366.8|20356.8|20357.8|20347.8|20366.8|20356.8|20353.8|20343.8|238
1613459400000|2021-02-16 07:10:00|20358.8|20348.8|20345.8|20335.8|20361.8|20351.8|20345.8|20335.8|394
1613459700000|2021-02-16 07:15:00|20346.8|20336.8|20353.8|20343.8|20354.8|20344.8|20343.8|20333.8|218
1613460000000|2021-02-16 07:20:00|20354.8|20344.8|20339.8|20329.8|20355.8|20345.8|20338.8|20328.8|595
1613460300000|2021-02-16 07:25:00|20338.8|20328.8|20344.8|20334.8|20347.8|20337.8|20338.8|20328.8|194
1613460600000|2021-02-16 07:30:00|20346.8|20336.8|20341.8|20331.8|20347.8|20337.8|20336.8|20326.8|387
1613460900000|2021-02-16 07:35:00|20343.8|20333.8|20340.8|20330.8|20347.8|20337.8|20338.8|20328.8|223
1613461200000|2021-02-16 07:40:00|20341.8|20331.8|20339.8|20329.8|20342.8|20332.8|20334.8|20324.8|165
1613461500000|2021-02-16 07:45:00|20338.8|20328.8|20340.8|20330.8|20341.8|20331.8|20334.8|20324.8|332
1613461800000|2021-02-16 07:50:00|20338.8|20328.8|20346.8|20336.8|20347.8|20337.8|20337.8|20327.8|316
1613462100000|2021-02-16 07:55:00|20344.8|20334.8|20334.8|20324.8|20344.8|20334.8|20329.8|20319.8|856
1613462400000|2021-02-16 08:00:00|20335.8|20322.8|20344.8|20332.8|20349.8|20338.8|20328.8|20317.8|819
1613462700000|2021-02-16 08:05:00|20345.8|20333.8|20350.8|20338.8|20354.8|20343.8|20343.8|20331.8|475
1613463000000|2021-02-16 08:10:00|20349.8|20339.8|20358.8|20346.8|20359.8|20348.8|20343.8|20331.8|267
1613463300000|2021-02-16 08:15:00|20357.8|20345.8|20354.8|20342.8|20360.8|20349.8|20351.8|20339.8|187
1613463600000|2021-02-16 08:20:00|20353.8|20341.8|20341.8|20330.8|20354.8|20343.8|20336.8|20325.8|375
1613463900000|2021-02-16 08:25:00|20343.8|20331.8|20356.8|20345.8|20356.8|20345.8|20339.8|20328.8|545
1613464200000|2021-02-16 08:30:00|20356.6|20332.6|20353.4|20329.4|20359.8|20335.8|20347.4|20323.4|0
1613464500000|2021-02-16 08:35:00|20353.7|20329.7|20356.7|20332.7|20356.7|20332.7|20343.8|20319.8|127
1613464800000|2021-02-16 08:40:00|20359.5|20335.5|20360.3|20336.3|20361.7|20337.7|20356.2|20332.2|0
1613465100000|2021-02-16 08:45:00|20360|20336|20359.3|20335.3|20368.2|20344.2|20356.6|20332.6|0
1613465400000|2021-02-16 08:50:00|20362|20338|20355.3|20331.3|20364.4|20340.4|20353.8|20329.8|0
1613465700000|2021-02-16 08:55:00|20354.8|20330.8|20360.9|20336.9|20361.1|20337.1|20351.6|20327.6|0
1613466000000|2021-02-16 09:00:00|20376.8|20339.8|20350.8|20338.8|20376.8|20347.8|20349.8|20337.8|211
1613466300000|2021-02-16 09:05:00|20349.8|20337.8|20348.8|20337.8|20351.8|20339.8|20344.8|20332.8|134
1613466600000|2021-02-16 09:10:00|20347.8|20336.8|20348.8|20336.8|20351.8|20340.8|20345.8|20333.8|37
1613466900000|2021-02-16 09:15:00|20349.8|20337.8|20344.8|20332.8|20354.8|20342.8|20340.8|20329.8|301
1613467200000|2021-02-16 09:20:00|20343.8|20333.8|20339.8|20327.8|20350.8|20338.8|20335.8|20323.8|277
1613467500000|2021-02-16 09:25:00|20340.8|20328.8|20347.8|20335.8|20347.8|20335.8|20339.8|20327.8|81
1613467800000|2021-02-16 09:30:00|20346.8|20333.8|20343.8|20332.8|20346.8|20334.8|20338.8|20327.8|220
1613468100000|2021-02-16 09:35:00|20344.8|20333.8|20338.8|20327.8|20344.8|20333.8|20331.8|20320.8|192
1613468400000|2021-02-16 09:40:00|20339.8|20326.8|20344.8|20332.8|20347.8|20335.8|20338.8|20326.8|54
1613468700000|2021-02-16 09:45:00|20343.8|20331.8|20349.8|20337.8|20350.8|20339.8|20342.8|20331.8|34
1613469000000|2021-02-16 09:50:00|20348.8|20336.8|20353.8|20341.8|20354.8|20342.8|20348.8|20336.8|49
1613469300000|2021-02-16 09:55:00|20352.8|20340.8|20353.8|20341.8|20353.8|20341.8|20349.8|20337.8|13
1613469600000|2021-02-16 10:00:00|20352.8|20339.8|20357.8|20345.8|20359.8|20348.8|20352.8|20339.8|149
1613469900000|2021-02-16 10:05:00|20358.8|20346.8|20361.8|20349.8|20363.8|20351.8|20354.8|20342.8|132
1613470200000|2021-02-16 10:10:00|20362.8|20350.8|20363.8|20351.8|20363.8|20352.8|20358.8|20347.8|41
1613470500000|2021-02-16 10:15:00|20362.8|20350.8|20361.8|20350.8|20363.8|20352.8|20358.8|20347.8|82
1613470800000|2021-02-16 10:20:00|20362.8|20349.8|20358.8|20347.8|20363.8|20351.8|20357.8|20346.8|52
1613471100000|2021-02-16 10:25:00|20359.8|20348.8|20364.8|20353.8|20364.8|20353.8|20357.8|20346.8|100
1613471400000|2021-02-16 10:30:00|20363.8|20352.8|20364.8|20352.8|20366.8|20355.8|20361.8|20349.8|97
1613471700000|2021-02-16 10:35:00|20365.8|20353.8|20366.8|20354.8|20366.8|20355.8|20361.8|20350.8|49
1613472000000|2021-02-16 10:40:00|20365.8|20353.8|20368.8|20357.8|20369.8|20358.8|20364.8|20353.8|98
1613472300000|2021-02-16 10:45:00|20369.8|20356.8|20368.8|20356.8|20371.8|20360.8|20367.8|20355.8|131
1613472600000|2021-02-16 10:50:00|20367.8|20355.8|20367.8|20356.8|20368.8|20357.8|20364.8|20353.8|43
1613472900000|2021-02-16 10:55:00|20368.8|20355.8|20362.8|20350.8|20368.8|20357.8|20360.8|20349.8|120
1613473200000|2021-02-16 11:00:00|20363.8|20351.8|20357.8|20345.8|20363.8|20352.8|20352.8|20341.8|215
1613473500000|2021-02-16 11:05:00|20356.8|20346.8|20348.8|20336.8|20357.8|20346.8|20345.8|20333.8|172
1613473800000|2021-02-16 11:10:00|20349.8|20337.8|20351.8|20340.8|20353.8|20341.8|20344.8|20333.8|124
1613474100000|2021-02-16 11:15:00|20352.8|20339.8|20352.8|20340.8|20353.8|20341.8|20346.8|20335.8|127
1613474400000|2021-02-16 11:20:00|20351.8|20341.8|20359.8|20347.8|20363.8|20352.8|20351.8|20340.8|299
1613474700000|2021-02-16 11:25:00|20360.8|20348.8|20363.8|20352.8|20364.8|20353.8|20360.8|20347.8|135
1613475000000|2021-02-16 11:30:00|20362.8|20351.8|20365.8|20354.8|20368.8|20356.8|20362.8|20351.8|86
1613475300000|2021-02-16 11:35:00|20366.8|20353.8|20366.8|20354.8|20367.8|20355.8|20364.8|20353.8|20
1613475600000|2021-02-16 11:40:00|20367.8|20355.8|20367.8|20356.8|20369.8|20358.8|20366.8|20355.8|85
1613475900000|2021-02-16 11:45:00|20368.8|20357.8|20362.8|20350.8|20369.8|20357.8|20361.8|20350.8|79
1613476200000|2021-02-16 11:50:00|20361.8|20351.8|20364.8|20353.8|20366.8|20354.8|20359.8|20348.8|59
1613476500000|2021-02-16 11:55:00|20363.8|20352.8|20367.8|20356.8|20368.8|20356.8|20361.8|20350.8|85
1613476800000|2021-02-16 12:00:00|20368.8|20354.8|20365.8|20353.8|20368.8|20356.8|20357.8|20346.8|145
1613477100000|2021-02-16 12:05:00|20366.8|20354.8|20369.8|20357.8|20370.8|20358.8|20364.8|20352.8|154
1613477400000|2021-02-16 12:10:00|20368.8|20356.8|20373.8|20362.8|20373.8|20362.8|20367.8|20356.8|134
1613477700000|2021-02-16 12:15:00|20372.8|20361.8|20369.8|20357.8|20373.8|20361.8|20368.8|20356.8|96
1613478000000|2021-02-16 12:20:00|20368.8|20358.8|20367.8|20356.8|20370.8|20359.8|20366.8|20355.8|41
1613478300000|2021-02-16 12:25:00|20368.8|20357.8|20365.8|20353.8|20368.8|20357.8|20363.8|20352.8|69
1613478600000|2021-02-16 12:30:00|20364.8|20352.8|20363.8|20352.8|20366.8|20355.8|20361.8|20349.8|75
1613478900000|2021-02-16 12:35:00|20364.8|20351.8|20366.8|20355.8|20367.8|20356.8|20362.8|20351.8|50
1613479200000|2021-02-16 12:40:00|20365.8|20354.8|20363.8|20351.8|20365.8|20354.8|20359.8|20347.8|67
1613479500000|2021-02-16 12:45:00|20362.8|20350.8|20363.8|20351.8|20364.8|20353.8|20360.8|20349.8|52
1613479800000|2021-02-16 12:50:00|20362.8|20352.8|20362.8|20350.8|20364.8|20352.8|20358.8|20347.8|264
1613480100000|2021-02-16 12:55:00|20361.8|20351.8|20359.8|20347.8|20363.8|20352.8|20358.8|20347.8|85
1613480400000|2021-02-16 13:00:00|20358.8|20348.8|20343.8|20332.8|20359.8|20348.8|20343.8|20332.8|146
1613480700000|2021-02-16 13:05:00|20342.8|20331.8|20349.8|20338.8|20351.8|20340.8|20342.8|20331.8|88
1613481000000|2021-02-16 13:10:00|20350.8|20339.8|20345.8|20333.8|20351.8|20339.8|20341.8|20330.8|115
1613481300000|2021-02-16 13:15:00|20346.8|20334.8|20346.8|20335.8|20350.8|20338.8|20344.8|20333.8|136
1613481600000|2021-02-16 13:20:00|20347.8|20334.8|20350.8|20338.8|20352.8|20341.8|20345.8|20333.8|123
1613481900000|2021-02-16 13:25:00|20349.8|20337.8|20350.8|20338.8|20353.8|20341.8|20348.8|20337.8|24
1613482200000|2021-02-16 13:30:00|20351.8|20339.8|20337.8|20326.8|20351.8|20340.8|20336.8|20324.8|221
1613482500000|2021-02-16 13:35:00|20336.8|20325.8|20338.8|20327.8|20343.8|20332.8|20336.8|20325.8|101
1613482800000|2021-02-16 13:40:00|20339.8|20326.8|20331.8|20320.8|20340.8|20329.8|20328.8|20317.8|306
1613483100000|2021-02-16 13:45:00|20332.8|20321.8|20343.8|20331.8|20347.8|20335.8|20329.8|20318.8|260
1613483400000|2021-02-16 13:50:00|20342.8|20332.8|20348.8|20336.8|20353.8|20341.8|20341.8|20329.8|137
1613483700000|2021-02-16 13:55:00|20349.8|20337.8|20338.8|20327.8|20349.8|20338.8|20332.8|20321.8|358
1613484000000|2021-02-16 14:00:00|20339.8|20328.8|20333.8|20322.8|20340.8|20329.8|20321.8|20310.8|753
1613484300000|2021-02-16 14:05:00|20332.8|20321.8|20356.8|20345.8|20356.8|20345.8|20332.8|20320.8|622
1613484600000|2021-02-16 14:10:00|20355.8|20344.8|20354.8|20342.8|20357.8|20345.8|20347.8|20335.8|341
1613484900000|2021-02-16 14:15:00|20353.8|20341.8|20354.8|20342.8|20357.8|20346.8|20348.8|20336.8|194
1613485200000|2021-02-16 14:20:00|20353.8|20341.8|20357.8|20346.8|20358.8|20347.8|20350.8|20338.8|185
1613485500000|2021-02-16 14:25:00|20358.8|20345.8|20357.8|20345.8|20358.8|20347.8|20346.8|20335.8|212
1613485800000|2021-02-16 14:30:00|20358.8|20346.8|20366.8|20354.8|20370.8|20358.8|20352.8|20341.8|1800
1613486100000|2021-02-16 14:35:00|20367.8|20355.8|20355.8|20343.8|20370.8|20359.8|20341.8|20329.8|805
1613486400000|2021-02-16 14:40:00|20354.8|20344.8|20366.8|20354.8|20366.8|20355.8|20344.8|20333.8|1046
1613486700000|2021-02-16 14:45:00|20365.8|20355.8|20368.8|20357.8|20371.8|20360.8|20364.8|20353.8|406
1613487000000|2021-02-16 14:50:00|20369.8|20358.8|20368.8|20357.8|20370.8|20358.8|20362.8|20350.8|172
1613487300000|2021-02-16 14:55:00|20369.8|20356.8|20362.8|20350.8|20371.8|20359.8|20358.8|20347.8|215
1613487600000|2021-02-16 15:00:00|20363.8|20352.8|20362.8|20351.8|20369.8|20357.8|20357.8|20345.8|302
1613487900000|2021-02-16 15:05:00|20361.8|20350.8|20364.8|20352.8|20367.8|20356.8|20355.8|20344.8|233
1613488200000|2021-02-16 15:10:00|20363.8|20353.8|20354.8|20342.8|20367.8|20356.8|20353.8|20342.8|374
1613488500000|2021-02-16 15:15:00|20355.8|20343.8|20365.8|20353.8|20369.8|20357.8|20352.8|20340.8|389
1613488800000|2021-02-16 15:20:00|20364.8|20352.8|20368.8|20356.8|20370.8|20359.8|20362.8|20350.8|167
1613489100000|2021-02-16 15:25:00|20370.8|20358.8|20378.8|20367.8|20379.8|20367.8|20369.8|20358.8|427
1613489400000|2021-02-16 15:30:00|20379.8|20368.8|20378.8|20367.8|20384.8|20372.8|20373.8|20362.8|539
1613489700000|2021-02-16 15:35:00|20379.8|20368.8|20377.8|20366.8|20381.8|20369.8|20374.8|20363.8|325
1613490000000|2021-02-16 15:40:00|20378.8|20365.8|20370.8|20358.8|20380.8|20368.8|20367.8|20356.8|296
1613490300000|2021-02-16 15:45:00|20369.8|20357.8|20350.8|20338.8|20370.8|20358.8|20344.8|20333.8|521
1613490600000|2021-02-16 15:50:00|20351.8|20339.8|20348.8|20337.8|20362.8|20350.8|20346.8|20334.8|483
1613490900000|2021-02-16 15:55:00|20349.8|20338.8|20358.8|20347.8|20365.8|20353.8|20346.8|20334.8|649
1613491200000|2021-02-16 16:00:00|20356.8|20344.8|20362.8|20350.8|20364.8|20353.8|20353.8|20341.8|182
1613491500000|2021-02-16 16:05:00|20361.8|20349.8|20350.8|20338.8|20362.8|20350.8|20346.8|20335.8|265
1613491800000|2021-02-16 16:10:00|20351.8|20339.8|20346.8|20334.8|20356.8|20345.8|20345.8|20334.8|365
1613492100000|2021-02-16 16:15:00|20345.8|20333.8|20351.8|20339.8|20353.8|20341.8|20341.8|20330.8|365
1613492400000|2021-02-16 16:20:00|20350.8|20340.8|20343.8|20331.8|20354.8|20343.8|20341.8|20330.8|303
1613492700000|2021-02-16 16:25:00|20342.8|20330.8|20342.8|20330.8|20349.8|20338.8|20337.8|20326.8|403
1613493000000|2021-02-16 16:30:00|20341.8|20329.8|20347.8|20335.8|20348.8|20337.8|20332.8|20321.8|520
1613493300000|2021-02-16 16:35:00|20346.8|20336.8|20348.8|20337.8|20353.8|20341.8|20346.8|20334.8|286
1613493600000|2021-02-16 16:40:00|20349.8|20338.8|20340.8|20328.8|20351.8|20339.8|20340.8|20328.8|222
1613493900000|2021-02-16 16:45:00|20341.8|20329.8|20337.8|20325.8|20345.8|20333.8|20335.8|20324.8|341
1613494200000|2021-02-16 16:50:00|20336.8|20324.8|20341.8|20329.8|20345.8|20333.8|20328.8|20317.8|657
1613494500000|2021-02-16 16:55:00|20340.8|20328.8|20336.8|20325.8|20344.8|20332.8|20332.8|20321.8|624
1613494800000|2021-02-16 17:00:00|20335.8|20324.8|20341.8|20329.8|20348.8|20336.8|20330.8|20318.8|597
1613495100000|2021-02-16 17:05:00|20340.8|20328.8|20330.8|20319.8|20344.8|20332.8|20329.8|20318.8|708
1613495400000|2021-02-16 17:10:00|20329.8|20318.8|20345.8|20333.8|20347.8|20336.8|20328.8|20317.8|349
1613495700000|2021-02-16 17:15:00|20344.8|20334.8|20343.8|20332.8|20348.8|20337.8|20343.8|20331.8|241
1613496000000|2021-02-16 17:20:00|20344.8|20333.8|20348.8|20336.8|20350.8|20339.8|20344.8|20332.8|259
1613496300000|2021-02-16 17:25:00|20347.8|20335.8|20348.8|20336.8|20351.8|20340.8|20345.8|20333.8|190
1613496600000|2021-02-16 17:30:00|20349.8|20337.8|20349.8|20338.8|20352.8|20340.8|20347.8|20335.8|140
1613496900000|2021-02-16 17:35:00|20350.8|20337.8|20347.8|20336.8|20353.8|20341.8|20347.8|20335.8|154
1613497200000|2021-02-16 17:40:00|20346.8|20335.8|20346.8|20335.8|20352.8|20341.8|20346.8|20334.8|98
1613497500000|2021-02-16 17:45:00|20347.8|20334.8|20350.8|20338.8|20352.8|20340.8|20346.8|20334.8|136
1613497800000|2021-02-16 17:50:00|20351.8|20339.8|20353.8|20341.8|20355.8|20344.8|20348.8|20336.8|389
1613498100000|2021-02-16 17:55:00|20354.8|20342.8|20356.8|20344.8|20356.8|20345.8|20352.8|20341.8|50
1613498400000|2021-02-16 18:00:00|20355.8|20345.8|20358.8|20346.8|20358.8|20347.8|20354.8|20342.8|58
1613498700000|2021-02-16 18:05:00|20357.8|20345.8|20357.8|20345.8|20358.8|20347.8|20355.8|20343.8|27
1613499000000|2021-02-16 18:10:00|20356.8|20344.8|20356.8|20344.8|20358.8|20347.8|20355.8|20343.8|75
1613499300000|2021-02-16 18:15:00|20355.8|20343.8|20352.8|20340.8|20358.8|20347.8|20348.8|20337.8|70
1613499600000|2021-02-16 18:20:00|20353.8|20341.8|20358.8|20346.8|20359.8|20347.8|20349.8|20337.8|47
1613499900000|2021-02-16 18:25:00|20359.8|20347.8|20354.8|20342.8|20359.8|20348.8|20349.8|20338.8|173
1613500200000|2021-02-16 18:30:00|20353.8|20341.8|20355.8|20344.8|20357.8|20346.8|20349.8|20338.8|101
1613500500000|2021-02-16 18:35:00|20358.8|20346.8|20356.8|20345.8|20359.8|20348.8|20355.8|20343.8|106
1613500800000|2021-02-16 18:40:00|20357.8|20346.8|20357.8|20345.8|20358.8|20346.8|20352.8|20341.8|69
1613501100000|2021-02-16 18:45:00|20356.8|20344.8|20356.8|20345.8|20358.8|20347.8|20354.8|20342.8|78
1613501400000|2021-02-16 18:50:00|20355.8|20343.8|20352.8|20341.8|20357.8|20346.8|20352.8|20340.8|175
1613501700000|2021-02-16 18:55:00|20353.8|20340.8|20352.8|20340.8|20354.8|20342.8|20349.8|20338.8|249
1613502000000|2021-02-16 19:00:00|20351.8|20339.8|20351.8|20340.8|20353.8|20341.8|20350.8|20338.8|94
1613502300000|2021-02-16 19:05:00|20353.8|20342.8|20356.8|20345.8|20357.8|20346.8|20353.8|20342.8|73
1613502600000|2021-02-16 19:10:00|20355.8|20344.8|20357.8|20345.8|20357.8|20346.8|20354.8|20343.8|29
1613502900000|2021-02-16 19:15:00|20356.8|20344.8|20358.8|20346.8|20358.8|20347.8|20354.8|20343.8|39
1613503200000|2021-02-16 19:20:00|20357.8|20347.8|20358.8|20346.8|20358.8|20347.8|20354.8|20343.8|29
1613503500000|2021-02-16 19:25:00|20357.8|20345.8|20360.8|20348.8|20360.8|20349.8|20354.8|20342.8|48
1613503800000|2021-02-16 19:30:00|20359.8|20347.8|20360.8|20349.8|20361.8|20349.8|20356.8|20344.8|20
1613504100000|2021-02-16 19:35:00|20361.8|20350.8|20358.8|20346.8|20361.8|20350.8|20356.8|20344.8|6
1613504400000|2021-02-16 19:40:00|20357.8|20347.8|20355.8|20345.8|20359.8|20347.8|20355.8|20343.8|21
1613504700000|2021-02-16 19:45:00|20356.3|20346.3|20361.8|20351.8|20362.3|20352.3|20352.8|20342.8|155
1613505000000|2021-02-16 19:50:00|20362.3|20352.3|20358.8|20348.8|20362.3|20352.3|20357.3|20347.3|112
1613505300000|2021-02-16 19:55:00|20359.3|20349.3|20360.3|20350.3|20364.3|20354.3|20359.3|20349.3|32
1613505600000|2021-02-16 20:00:00|20359.3|20349.3|20361.3|20351.3|20361.3|20351.3|20354.8|20344.8|65
1613505900000|2021-02-16 20:05:00|20361.8|20351.8|20365.8|20355.8|20366.3|20356.3|20360.8|20350.8|122
1613506200000|2021-02-16 20:10:00|20365.3|20355.3|20363.8|20353.8|20366.3|20356.3|20363.3|20353.3|110
1613506500000|2021-02-16 20:15:00|20364.3|20354.3|20365.3|20355.3|20366.3|20356.3|20362.8|20352.8|87
1613506800000|2021-02-16 20:20:00|20364.8|20354.8|20364.8|20354.8|20366.3|20356.3|20361.8|20351.8|107
1613507100000|2021-02-16 20:25:00|20364.3|20354.3|20366.3|20356.3|20367.3|20357.3|20364.3|20354.3|94
1613507400000|2021-02-16 20:30:00|20365.8|20355.8|20367.3|20357.3|20367.3|20357.3|20363.8|20353.8|194
1613507700000|2021-02-16 20:35:00|20366.8|20356.8|20365.8|20355.8|20368.3|20358.3|20363.8|20353.8|150
1613508000000|2021-02-16 20:40:00|20366.3|20356.3|20365.8|20355.8|20367.8|20357.8|20363.8|20353.8|115
1613508300000|2021-02-16 20:45:00|20364.8|20354.8|20362.8|20352.8|20367.3|20357.3|20359.3|20349.3|73
1613508600000|2021-02-16 20:50:00|20363.3|20353.3|20362.3|20352.3|20364.8|20354.8|20354.8|20344.8|103
1613508900000|2021-02-16 20:55:00|20361.3|20351.3|20369.8|20359.8|20374.8|20364.8|20360.3|20350.3|338
1613509200000|2021-02-16 21:00:00|20370.3|20360.3|20368.8|20358.8|20371.8|20361.8|20362.3|20352.3|51
1613509500000|2021-02-16 21:05:00|20369.3|20359.3|20368.3|20358.3|20370.8|20360.8|20366.8|20356.8|57
1613509800000|2021-02-16 21:10:00|20367.8|20357.8|20370.3|20360.3|20372.3|20362.3|20365.3|20355.3|104
1613510100000|2021-02-16 21:15:00|20371.9|20347.9|20371.7|20347.7|20373.6|20349.6|20371.1|20347.1|0
1613510400000|2021-02-16 21:20:00|20371.8|20347.8|20369.8|20345.8|20371.8|20347.8|20369|20345|0
1613510700000|2021-02-16 21:25:00|20370.3|20346.3|20371.9|20347.9|20371.9|20347.9|20370|20346|0
1613511000000|2021-02-16 21:30:00|20370.8|20346.8|20379.6|20355.6|20381.5|20357.5|20368.8|20344.8|0
1613511300000|2021-02-16 21:35:00|20380.5|20356.5|20375.9|20351.9|20380.5|20356.5|20375|20351|0
1613511600000|2021-02-16 21:40:00|20376.9|20352.9|20377.9|20353.9|20377.9|20353.9|20375|20351|0
1613511900000|2021-02-16 21:45:00|20378.9|20354.9|20383.7|20359.7|20383.7|20359.7|20376.9|20352.9|0
1613512200000|2021-02-16 21:50:00|20382.8|20358.8|20383.7|20359.7|20385.7|20361.7|20380.7|20356.7|0
1613512500000|2021-02-16 21:55:00|20384.6|20360.6|20382.7|20358.7|20384.6|20360.6|20379.8|20355.8|0
1613512800000|2021-02-16 22:00:00|20381.4|20357.4|20382.5|20358.5|20382.8|20358.8|20380.4|20356.4|0
1613513100000|2021-02-16 22:05:00|20382.3|20358.3|20383|20359|20383|20359|20382.3|20358.3|0
1613513400000|2021-02-16 22:10:00|20382.7|20358.7|20382.1|20358.1|20386.8|20362.8|20381.1|20357.1|0
1613513700000|2021-02-16 22:15:00|20382.3|20358.3|20381.8|20357.8|20382.5|20358.5|20381.6|20357.6|0
1613514000000|2021-02-16 22:20:00|20381.3|20357.3|20380.6|20356.6|20381.6|20357.6|20380.6|20356.6|0
1613514300000|2021-02-16 22:25:00|20380.9|20356.9|20380.3|20356.3|20381.2|20357.2|20379.4|20355.4|0
1613514600000|2021-02-16 22:30:00|20380.5|20356.5|20381.9|20357.9|20381.9|20357.9|20380.3|20356.3|0
1613514900000|2021-02-16 22:35:00|20381.4|20357.4|20383.4|20359.4|20385.1|20361.1|20381.4|20357.4|0
1613515200000|2021-02-16 22:40:00|20383.5|20359.5|20382.8|20358.8|20383.5|20359.5|20381.2|20357.2|0
1613515500000|2021-02-16 22:45:00|20382.9|20358.9|20381.9|20357.9|20382.9|20358.9|20381.9|20357.9|0
1613515800000|2021-02-16 22:50:00|20381.5|20357.5|20382|20358|20382|20358|20381.3|20357.3|0
1613516100000|2021-02-16 22:55:00|20382.2|20358.2|20382.9|20358.9|20383.1|20359.1|20381.9|20357.9|0
1613516400000|2021-02-16 23:00:00|20384.1|20360.1|20390.8|20366.8|20391.3|20367.3|20383.6|20359.6|0
1613516700000|2021-02-16 23:05:00|20391.3|20367.3|20371.3|20347.3|20393.2|20369.2|20369.4|20345.4|0
1613517000000|2021-02-16 23:10:00|20371.8|20347.8|20368.9|20344.9|20375.7|20351.7|20364|20340|0
1613517300000|2021-02-16 23:15:00|20368.4|20344.4|20366.6|20342.6|20369.9|20345.9|20363.7|20339.7|0
1613517600000|2021-02-16 23:20:00|20367.6|20343.6|20366.8|20342.8|20373.4|20349.4|20366.8|20342.8|0
1613517900000|2021-02-16 23:25:00|20367.3|20343.3|20364.9|20340.9|20373.6|20349.6|20363.9|20339.9|0
1613518200000|2021-02-16 23:30:00|20365.3|20341.3|20358.5|20334.5|20370.7|20346.7|20355.6|20331.6|0
1613518500000|2021-02-16 23:35:00|20359.5|20335.5|20361.5|20337.5|20364.4|20340.4|20359.5|20335.5|0
1613518800000|2021-02-16 23:40:00|20362.4|20338.4|20365.4|20341.4|20367.3|20343.3|20361.5|20337.5|0
1613519100000|2021-02-16 23:45:00|20364.8|20340.8|20354.6|20330.6|20365.4|20341.4|20348.6|20324.6|0
1613519400000|2021-02-16 23:50:00|20354.1|20330.1|20342|20318|20354.1|20330.1|20338.9|20314.9|0
1613519700000|2021-02-16 23:55:00|20342.5|20318.5|20343.1|20319.1|20347.3|20323.3|20341.1|20317.1|0
1613520000000|2021-02-17 00:00:00|20344.1|20320.1|20333.2|20309.2|20346|20322|20330.3|20306.3|0
1613520300000|2021-02-17 00:05:00|20332.7|20308.7|20338.1|20314.1|20341|20317|20332.2|20308.2|0
1613520600000|2021-02-17 00:10:00|20337.1|20313.1|20338.9|20314.9|20341|20317|20335.1|20311.1|0
1613520900000|2021-02-17 00:15:00|20339.4|20315.4|20324.6|20300.6|20340.9|20316.9|20318|20294|0
1613521200000|2021-02-17 00:20:00|20324.3|20300.3|20321.2|20297.2|20327.8|20303.8|20320.7|20296.7|0
1613521500000|2021-02-17 00:25:00|20321.4|20297.4|20332.9|20308.9|20337.1|20313.1|20321.2|20297.2|0
1613521800000|2021-02-17 00:30:00|20333.4|20309.4|20341.9|20317.9|20345.6|20321.6|20333.4|20309.4|0
1613522100000|2021-02-17 00:35:00|20342.2|20318.2|20325.6|20301.6|20343.8|20319.8|20325.1|20301.1|0
1613522400000|2021-02-17 00:40:00|20325.8|20301.8|20321|20297|20327.9|20303.9|20318.1|20294.1|0
1613522700000|2021-02-17 00:45:00|20317.7|20293.7|20309.8|20285.8|20321.9|20297.9|20309.8|20285.8|0
1613523000000|2021-02-17 00:50:00|20309.5|20285.5|20318|20294|20318.2|20294.2|20309.3|20285.3|0
1613523300000|2021-02-17 00:55:00|20317.7|20293.7|20324.2|20300.2|20325.6|20301.6|20316.4|20292.4|0
1613523600000|2021-02-17 01:00:00|20322.3|20312.3|20270.3|20260.3|20324.3|20314.3|20267.3|20257.3|3142
1613523900000|2021-02-17 01:05:00|20270.8|20260.8|20276.8|20266.8|20288.3|20278.3|20266.3|20256.3|1448
1613524200000|2021-02-17 01:10:00|20276.3|20266.3|20282.3|20272.3|20289.3|20279.3|20269.3|20259.3|1148
1613524500000|2021-02-17 01:15:00|20282.8|20272.8|20300.8|20290.8|20301.8|20291.8|20279.3|20269.3|1212
1613524800000|2021-02-17 01:20:00|20300.3|20290.3|20277.8|20267.8|20304.8|20294.8|20272.3|20262.3|722
1613525100000|2021-02-17 01:25:00|20277.3|20267.3|20282.8|20272.8|20286.3|20276.3|20274.3|20264.3|519
1613525400000|2021-02-17 01:30:00|20282.3|20272.3|20315.8|20305.8|20317.8|20307.8|20279.8|20269.8|1176
1613525700000|2021-02-17 01:35:00|20316.3|20306.3|20352.3|20342.3|20352.3|20342.3|20310.3|20300.3|2065
1613526000000|2021-02-17 01:40:00|20352.8|20342.8|20374.3|20364.3|20375.3|20365.3|20350.3|20340.3|2425
1613526300000|2021-02-17 01:45:00|20372.8|20362.8|20344.8|20334.8|20373.8|20363.8|20329.8|20319.8|1293
1613526600000|2021-02-17 01:50:00|20343.8|20333.8|20339.8|20329.8|20350.8|20340.8|20329.8|20319.8|746
1613526900000|2021-02-17 01:55:00|20338.8|20328.8|20349.8|20339.8|20353.8|20343.8|20335.8|20325.8|504
1613527200000|2021-02-17 02:00:00|20351.8|20341.8|20333.8|20323.8|20351.8|20341.8|20331.8|20321.8|470
1613527500000|2021-02-17 02:05:00|20334.8|20324.8|20345.8|20335.8|20350.8|20340.8|20334.8|20324.8|386
1613527800000|2021-02-17 02:10:00|20346.8|20336.8|20338.8|20328.8|20352.8|20342.8|20335.8|20325.8|573
1613528100000|2021-02-17 02:15:00|20335.8|20325.8|20344.8|20334.8|20346.8|20336.8|20333.8|20323.8|365
1613528400000|2021-02-17 02:20:00|20343.8|20333.8|20344.8|20334.8|20349.8|20339.8|20337.8|20327.8|361
1613528700000|2021-02-17 02:25:00|20345.8|20335.8|20340.8|20330.8|20347.8|20337.8|20339.8|20329.8|292
1613529000000|2021-02-17 02:30:00|20339.8|20329.8|20349.8|20339.8|20349.8|20339.8|20335.8|20325.8|440
1613529300000|2021-02-17 02:35:00|20350.8|20340.8|20343.8|20333.8|20350.8|20340.8|20336.8|20326.8|341
1613529600000|2021-02-17 02:40:00|20342.8|20332.8|20346.8|20336.8|20346.8|20336.8|20337.8|20327.8|357
1613529900000|2021-02-17 02:45:00|20345.8|20335.8|20351.8|20341.8|20354.8|20344.8|20341.8|20331.8|409
1613530200000|2021-02-17 02:50:00|20352.8|20342.8|20349|20339|20355.8|20345.8|20345|20335|309
1613530500000|2021-02-17 02:55:00|20348|20338|20342|20332|20350|20340|20342|20332|686
1613530800000|2021-02-17 03:00:00|20341|20331|20345|20335|20351|20341|20340|20330|462
1613531100000|2021-02-17 03:05:00|20346|20336|20348|20338|20349|20339|20343|20333|299
1613531400000|2021-02-17 03:10:00|20346|20336|20350|20340|20351|20341|20344|20334|279
1613531700000|2021-02-17 03:15:00|20348|20338|20342|20332|20350|20340|20340|20330|235
1613532000000|2021-02-17 03:20:00|20341|20331|20341|20331|20343|20333|20337|20327|294
1613532300000|2021-02-17 03:25:00|20342|20332|20338|20328|20343|20333|20336|20326|199
1613532600000|2021-02-17 03:30:00|20337|20327|20335|20325|20339|20329|20331|20321|266
1613532900000|2021-02-17 03:35:00|20334|20324|20333|20323|20337|20327|20332|20322|132
1613533200000|2021-02-17 03:40:00|20334|20324|20348|20338|20348|20338|20334|20324|352
1613533500000|2021-02-17 03:45:00|20349|20339|20366|20356|20367|20357|20349|20339|785
1613533800000|2021-02-17 03:50:00|20365|20355|20376|20366|20379|20369|20365|20355|981
1613534100000|2021-02-17 03:55:00|20375|20365|20368|20358|20376|20366|20364|20354|186
1613534400000|2021-02-17 04:00:00|20369|20359|20367|20357|20370|20360|20365|20355|229
1613534700000|2021-02-17 04:05:00|20366|20356|20366|20356|20367|20357|20364|20354|88
1613535000000|2021-02-17 04:10:00|20367|20357|20363|20353|20367|20357|20360|20350|106
1613535300000|2021-02-17 04:15:00|20362|20352|20361|20351|20363|20353|20358|20348|150
1613535600000|2021-02-17 04:20:00|20362|20352|20361|20351|20365|20355|20359|20349|100
1613535900000|2021-02-17 04:25:00|20360|20350|20368|20358|20373|20363|20359|20349|298
1613536200000|2021-02-17 04:30:00|20367|20357|20364|20354|20368|20358|20363|20353|76
1613536500000|2021-02-17 04:35:00|20365|20355|20358|20348|20365|20355|20357|20347|115
1613536800000|2021-02-17 04:40:00|20360|20350|20364|20354|20369|20359|20360|20350|114
1613537100000|2021-02-17 04:45:00|20363|20353|20360|20350|20364|20354|20359|20349|90
1613537400000|2021-02-17 04:50:00|20359|20349|20361|20351|20365|20355|20358|20348|150
1613537700000|2021-02-17 04:55:00|20362|20352|20357|20347|20365|20355|20357|20347|147
1613538000000|2021-02-17 05:00:00|20356|20346|20393|20383|20394|20384|20354|20344|1141
1613538300000|2021-02-17 05:05:00|20391|20381|20382|20372|20394|20384|20381|20371|690
1613538600000|2021-02-17 05:10:00|20381|20371|20370|20360|20390|20380|20368|20358|575
1613538900000|2021-02-17 05:15:00|20369|20359|20375|20365|20377|20367|20368|20358|441
1613539200000|2021-02-17 05:20:00|20376|20366|20383|20373|20388|20378|20376|20366|324
1613539500000|2021-02-17 05:25:00|20382|20372|20382|20372|20385|20375|20379|20369|202
1613539800000|2021-02-17 05:30:00|20383|20373|20403|20393|20406|20396|20382|20372|822
1613540100000|2021-02-17 05:35:00|20404|20394|20389|20379|20406|20396|20389|20379|757
1613540400000|2021-02-17 05:40:00|20390|20380|20387|20377|20393|20383|20381|20371|261
1613540700000|2021-02-17 05:45:00|20386|20376|20393|20383|20393|20383|20381|20371|303
1613541000000|2021-02-17 05:50:00|20394|20384|20395|20385|20406|20396|20391|20381|824
1613541300000|2021-02-17 05:55:00|20396|20386|20395|20385|20400|20390|20395|20385|443
1613541600000|2021-02-17 06:00:00|20394|20384|20409|20399|20409|20399|20393|20383|633
1613541900000|2021-02-17 06:05:00|20408|20398|20399|20389|20413|20403|20398|20388|419
1613542200000|2021-02-17 06:10:00|20398|20388|20410|20400|20413|20403|20398|20388|299
1613542500000|2021-02-17 06:15:00|20411|20401|20410|20400|20416|20406|20403|20393|330
1613542800000|2021-02-17 06:20:00|20411|20401|20415|20405|20421|20411|20411|20401|428
1613543100000|2021-02-17 06:25:00|20414|20404|20422|20412|20422|20412|20414|20404|355
1613543400000|2021-02-17 06:30:00|20424|20414|20419|20409|20431|20421|20417|20407|717
1613543700000|2021-02-17 06:35:00|20420|20410|20421|20411|20427|20417|20417|20407|558
1613544000000|2021-02-17 06:40:00|20422|20412|20426|20416|20429|20419|20418|20408|648
1613544300000|2021-02-17 06:45:00|20425|20415|20426|20416|20428|20418|20422|20412|302
1613544600000|2021-02-17 06:50:00|20427|20417|20434|20424|20435|20425|20421|20411|700
1613544900000|2021-02-17 06:55:00|20433|20423|20429|20419|20433|20423|20427|20417|608
1613545200000|2021-02-17 07:00:00|20427|20417|20433|20423|20435|20425|20427|20417|520
1613545500000|2021-02-17 07:05:00|20432|20422|20433|20423|20437|20427|20432|20422|531
1613545800000|2021-02-17 07:10:00|20432|20422|20426|20416|20437|20427|20426|20416|380
1613546100000|2021-02-17 07:15:00|20427|20417|20422|20412|20430|20420|20421|20411|361
1613546400000|2021-02-17 07:20:00|20423|20413|20422|20412|20430|20420|20421|20411|450
1613546700000|2021-02-17 07:25:00|20423|20413|20420|20410|20424|20414|20417|20407|311
1613547000000|2021-02-17 07:30:00|20421|20411|20421|20411|20424|20414|20415|20405|387
1613547300000|2021-02-17 07:35:00|20419|20409|20424|20414|20424|20414|20418|20408|223
1613547600000|2021-02-17 07:40:00|20425|20415|20433|20423|20433|20423|20425|20415|373
1613547900000|2021-02-17 07:45:00|20432|20422|20433|20423|20435|20425|20428|20418|288
1613548200000|2021-02-17 07:50:00|20431|20421|20429|20419|20434|20424|20427|20417|269
1613548500000|2021-02-17 07:55:00|20428|20418|20418|20408|20432|20422|20417|20407|824
1613548800000|2021-02-17 08:00:00|20419|20409|20425|20414|20434|20421|20419|20408|821
1613549100000|2021-02-17 08:05:00|20424|20413|20421|20409|20430|20419|20414|20403|922
1613549400000|2021-02-17 08:10:00|20422|20410|20428|20416|20429|20418|20417|20405|715
1613549700000|2021-02-17 08:15:00|20427|20415|20429|20417|20435|20424|20423|20412|1059
1613550000000|2021-02-17 08:20:00|20428|20418|20469|20457|20473|20461|20428|20418|3544
1613550300000|2021-02-17 08:25:00|20470|20458|20468|20456|20472|20460|20455|20444|1286
1613550600000|2021-02-17 08:30:00|20471.8|20447.8|20475.7|20451.7|20479|20455|20465.1|20441.1|0
1613550900000|2021-02-17 08:35:00|20475.4|20451.4|20483.3|20459.3|20485.1|20461.1|20469.6|20445.6|282
1613551200000|2021-02-17 08:40:00|20486|20462|20491|20467|20499.1|20475.1|20486|20462|0
1613551500000|2021-02-17 08:45:00|20491.7|20467.7|20487.7|20463.7|20495.7|20471.7|20484|20460|0
1613551800000|2021-02-17 08:50:00|20487.5|20463.5|20506.9|20482.9|20506.9|20482.9|20481.7|20457.7|0
1613552100000|2021-02-17 08:55:00|20506.6|20482.6|20491.2|20467.2|20507.4|20483.4|20491.2|20467.2|0
1613552400000|2021-02-17 09:00:00|20492.5|20468.5|20464|20452|20492.5|20468.5|20460|20448|564
1613552700000|2021-02-17 09:05:00|20463|20453|20461|20449|20463|20453|20457|20446|69
1613553000000|2021-02-17 09:10:00|20462|20450|20457|20445|20464|20452|20451|20440|249
1613553300000|2021-02-17 09:15:00|20456|20444|20461|20449|20462|20450|20450|20439|451
1613553600000|2021-02-17 09:20:00|20460|20448|20465|20454|20465|20454|20459|20447|182
1613553900000|2021-02-17 09:25:00|20464|20453|20461|20449|20465|20453|20457|20445|353
1613554200000|2021-02-17 09:30:00|20460|20448|20462|20450|20462|20451|20456|20445|155
1613554500000|2021-02-17 09:35:00|20461|20449|20455|20444|20461|20449|20451|20440|1098
1613554800000|2021-02-17 09:40:00|20454|20443|20458|20447|20459|20448|20454|20441|233
1613555100000|2021-02-17 09:45:00|20457|20446|20453|20442|20459|20447|20450|20439|274
1613555400000|2021-02-17 09:50:00|20454|20441|20459|20448|20460|20448|20453|20441|162
1613555700000|2021-02-17 09:55:00|20458|20447|20458|20446|20460|20449|20455|20444|207
1613556000000|2021-02-17 10:00:00|20457|20445|20457|20445|20459|20448|20454|20443|99
1613556300000|2021-02-17 10:05:00|20456|20446|20460|20449|20460|20449|20454|20443|86
1613556600000|2021-02-17 10:10:00|20461|20450|20460|20449|20462|20450|20458|20447|101
1613556900000|2021-02-17 10:15:00|20459|20448|20457|20445|20460|20449|20456|20445|77
1613557200000|2021-02-17 10:20:00|20458|20446|20458|20446|20460|20449|20457|20445|68
1613557500000|2021-02-17 10:25:00|20457|20445|20459|20448|20461|20450|20456|20445|36
1613557800000|2021-02-17 10:30:00|20460|20449|20461|20450|20463|20451|20459|20448|71
1613558100000|2021-02-17 10:35:00|20462|20451|20460|20449|20463|20451|20459|20448|46
1613558400000|2021-02-17 10:40:00|20461|20450|20461|20449|20462|20451|20460|20449|57
1613558700000|2021-02-17 10:45:00|20462|20450|20460|20448|20462|20451|20459|20447|52
1613559000000|2021-02-17 10:50:00|20459|20447|20454|20442|20461|20449|20453|20442|188
1613559300000|2021-02-17 10:55:00|20453|20441|20453|20441|20454|20443|20448|20437|239
1613559600000|2021-02-17 11:00:00|20452|20442|20446|20435|20453|20442|20446|20435|185
1613559900000|2021-02-17 11:05:00|20445|20434|20442|20431|20447|20436|20441|20429|92
1613560200000|2021-02-17 11:10:00|20443|20432|20444|20432|20448|20437|20442|20431|219
1613560500000|2021-02-17 11:15:00|20443|20433|20445|20433|20446|20435|20441|20430|131
1613560800000|2021-02-17 11:20:00|20444|20432|20445|20433|20446|20435|20443|20431|86
1613561100000|2021-02-17 11:25:00|20444|20434|20448|20436|20449|20438|20444|20433|80
1613561400000|2021-02-17 11:30:00|20449|20437|20453|20442|20455|20443|20448|20436|778
1613561700000|2021-02-17 11:35:00|20451|20441|20450|20439|20451|20441|20448|20437|198
1613562000000|2021-02-17 11:40:00|20449|20438|20451|20439|20451|20440|20447|20436|156
1613562300000|2021-02-17 11:45:00|20450|20438|20450|20439|20451|20440|20449|20438|23
1613562600000|2021-02-17 11:50:00|20451|20440|20455|20444|20456|20445|20450|20439|90
1613562900000|2021-02-17 11:55:00|20456|20445|20460|20449|20460|20449|20455|20444|51
1613563200000|2021-02-17 12:00:00|20459|20448|20459|20448|20461|20449|20454|20443|128
1613563500000|2021-02-17 12:05:00|20460|20449|20459|20448|20461|20450|20457|20445|143
1613563800000|2021-02-17 12:10:00|20458|20447|20457|20446|20458|20448|20455|20443|30
1613564100000|2021-02-17 12:15:00|20456|20445|20457|20445|20457|20446|20455|20443|28
1613564400000|2021-02-17 12:20:00|20456|20444|20457|20445|20458|20447|20455|20443|26
1613564700000|2021-02-17 12:25:00|20458|20446|20458|20446|20458|20447|20456|20445|32
1613565000000|2021-02-17 12:30:00|20459|20447|20468|20457|20470|20459|20459|20446|309
1613565300000|2021-02-17 12:35:00|20470|20459|20475|20464|20476|20464|20469|20457|268
1613565600000|2021-02-17 12:40:00|20476|20463|20470|20458|20476|20464|20468|20457|122
1613565900000|2021-02-17 12:45:00|20469|20459|20472|20461|20472|20461|20468|20457|87
1613566200000|2021-02-17 12:50:00|20475|20463|20475|20464|20475|20464|20472|20461|215
1613566500000|2021-02-17 12:55:00|20474|20463|20474|20462|20475|20464|20473|20462|21
1613566800000|2021-02-17 13:00:00|20473|20463|20471|20460|20476|20465|20471|20460|61
1613567100000|2021-02-17 13:05:00|20470|20459|20468|20456|20472|20461|20467|20456|142
1613567400000|2021-02-17 13:10:00|20469|20457|20464|20453|20469|20458|20464|20453|91
1613567700000|2021-02-17 13:15:00|20465|20454|20456|20445|20465|20454|20453|20442|145
1613568000000|2021-02-17 13:20:00|20457|20444|20460|20448|20460|20449|20455|20444|107
1613568300000|2021-02-17 13:25:00|20459|20447|20460|20448|20460|20448|20455|20443|94
1613568600000|2021-02-17 13:30:00|20461|20450|20461|20449|20464|20452|20445|20434|445
1613568900000|2021-02-17 13:35:00|20462|20450|20462|20450|20463|20451|20452|20441|172
1613569200000|2021-02-17 13:40:00|20461|20451|20459|20448|20466|20454|20458|20446|78
1613569500000|2021-02-17 13:45:00|20460|20447|20450|20439|20460|20447|20447|20436|268
1613569800000|2021-02-17 13:50:00|20449|20438|20453|20441|20454|20443|20437|20426|699
1613570100000|2021-02-17 13:55:00|20454|20442|20450|20439|20457|20446|20449|20438|128
1613570400000|2021-02-17 14:00:00|20451|20438|20448|20436|20456|20445|20446|20435|144
1613570700000|2021-02-17 14:05:00|20449|20437|20434|20422|20449|20437|20432|20420|469
1613571000000|2021-02-17 14:10:00|20433|20423|20434|20423|20443|20431|20431|20420|285
1613571300000|2021-02-17 14:15:00|20433|20422|20444|20432|20445|20433|20433|20422|338
1613571600000|2021-02-17 14:20:00|20443|20433|20432|20421|20443|20433|20431|20420|343
1613571900000|2021-02-17 14:25:00|20433|20422|20436|20425|20442|20430|20431|20420|374
1613572200000|2021-02-17 14:30:00|20437|20423|20427|20415|20440|20428|20421|20409|1412
1613572500000|2021-02-17 14:35:00|20426|20414|20423|20411|20435|20423|20416|20404|1337
1613572800000|2021-02-17 14:40:00|20422|20412|20439|20428|20440|20429|20420|20408|567
1613573100000|2021-02-17 14:45:00|20438|20426|20448|20436|20452|20441|20436|20424|598
1613573400000|2021-02-17 14:50:00|20449|20437|20452|20440|20458|20447|20447|20436|684
1613573700000|2021-02-17 14:55:00|20451|20439|20447|20436|20455|20444|20443|20432|313
1613574000000|2021-02-17 15:00:00|20448|20435|20439|20428|20454|20443|20438|20427|538
1613574300000|2021-02-17 15:05:00|20441|20429|20456|20445|20458|20447|20439|20427|1066
1613574600000|2021-02-17 15:10:00|20455|20444|20441|20430|20458|20447|20440|20429|410
1613574900000|2021-02-17 15:15:00|20440|20429|20437|20425|20444|20432|20428|20417|770
1613575200000|2021-02-17 15:20:00|20436|20426|20424|20412|20443|20431|20423|20412|637
1613575500000|2021-02-17 15:25:00|20423|20413|20430|20419|20435|20423|20423|20412|417
1613575800000|2021-02-17 15:30:00|20429|20418|20436|20425|20443|20432|20425|20414|409
1613576100000|2021-02-17 15:35:00|20435|20424|20435|20423|20442|20431|20432|20420|216
1613576400000|2021-02-17 15:40:00|20434|20422|20431|20419|20439|20427|20428|20417|323
1613576700000|2021-02-17 15:45:00|20432|20420|20436|20425|20440|20429|20425|20414|624
1613577000000|2021-02-17 15:50:00|20435|20424|20433|20421|20440|20429|20431|20420|210
1613577300000|2021-02-17 15:55:00|20432|20422|20432|20420|20438|20426|20431|20420|132
1613577600000|2021-02-17 16:00:00|20431|20421|20424|20412|20436|20425|20423|20412|322
1613577900000|2021-02-17 16:05:00|20423|20411|20427|20415|20431|20419|20418|20407|202
1613578200000|2021-02-17 16:10:00|20426|20416|20419|20408|20427|20416|20418|20407|314
1613578500000|2021-02-17 16:15:00|20418|20407|20416|20404|20421|20410|20414|20403|348
1613578800000|2021-02-17 16:20:00|20415|20405|20427|20416|20430|20419|20415|20405|322
1613579100000|2021-02-17 16:25:00|20426|20415|20439|20427|20443|20431|20423|20411|307
1613579400000|2021-02-17 16:30:00|20440|20428|20434|20423|20441|20430|20426|20415|237
1613579700000|2021-02-17 16:35:00|20435|20425|20426|20415|20436|20425|20426|20415|186
1613580000000|2021-02-17 16:40:00|20427|20417|20434|20423|20439|20428|20423|20412|286
1613580300000|2021-02-17 16:45:00|20433|20422|20435|20423|20437|20426|20428|20416|186
1613580600000|2021-02-17 16:50:00|20434|20424|20433|20421|20437|20426|20432|20420|87
1613580900000|2021-02-17 16:55:00|20432|20422|20435|20423|20438|20427|20430|20419|113
1613581200000|2021-02-17 17:00:00|20434|20424|20436|20425|20437|20426|20433|20422|227
1613581500000|2021-02-17 17:05:00|20437|20424|20436|20425|20438|20427|20433|20422|107
1613581800000|2021-02-17 17:10:00|20435|20424|20433|20422|20437|20426|20432|20421|60
1613582100000|2021-02-17 17:15:00|20434|20423|20434|20422|20438|20427|20433|20422|84
1613582400000|2021-02-17 17:20:00|20433|20423|20434|20423|20437|20426|20432|20421|73
1613582700000|2021-02-17 17:25:00|20435|20424|20442|20431|20442|20431|20432|20421|152
1613583000000|2021-02-17 17:30:00|20443|20432|20443|20432|20444|20433|20440|20429|53
1613583300000|2021-02-17 17:35:00|20444|20433|20445|20434|20446|20435|20440|20429|59
1613583600000|2021-02-17 17:40:00|20446|20435|20453|20441|20453|20442|20444|20433|172
1613583900000|2021-02-17 17:45:00|20452|20442|20460|20449|20461|20449|20452|20441|296
1613584200000|2021-02-17 17:50:00|20461|20450|20456|20444|20461|20450|20455|20444|113
1613584500000|2021-02-17 17:55:00|20455|20445|20457|20445|20460|20449|20454|20442|65
1613584800000|2021-02-17 18:00:00|20458|20446|20460|20448|20461|20449|20454|20443|86
1613585100000|2021-02-17 18:05:00|20459|20449|20463|20451|20465|20453|20458|20447|158
1613585400000|2021-02-17 18:10:00|20462|20450|20462|20450|20463|20452|20459|20448|62
1613585700000|2021-02-17 18:15:00|20463|20451|20463|20452|20465|20453|20460|20449|43
1613586000000|2021-02-17 18:20:00|20464|20453|20467|20456|20467|20456|20462|20451|131
1613586300000|2021-02-17 18:25:00|20466|20455|20466|20455|20468|20457|20461|20450|91
1613586600000|2021-02-17 18:30:00|20467|20454|20465|20453|20467|20455|20463|20452|55
1613586900000|2021-02-17 18:35:00|20464|20452|20464|20452|20465|20454|20461|20449|95
1613587200000|2021-02-17 18:40:00|20463|20453|20463|20451|20466|20454|20463|20451|116
1613587500000|2021-02-17 18:45:00|20462|20450|20465|20453|20466|20454|20460|20449|153
1613587800000|2021-02-17 18:50:00|20464|20454|20465|20454|20466|20455|20461|20450|137
1613588100000|2021-02-17 18:55:00|20466|20455|20468|20457|20469|20458|20461|20450|464
1613588400000|2021-02-17 19:00:00|20469|20458|20466|20454|20470|20459|20464|20453|259
1613588700000|2021-02-17 19:05:00|20467|20455|20467|20456|20467|20456|20464|20452|117
1613589000000|2021-02-17 19:10:00|20466|20455|20463|20451|20466|20456|20462|20450|94
1613589300000|2021-02-17 19:15:00|20462|20450|20463|20451|20464|20453|20456|20445|198
1613589600000|2021-02-17 19:20:00|20464|20452|20461|20449|20464|20453|20458|20447|135
1613589900000|2021-02-17 19:25:00|20462|20450|20460|20449|20462|20450|20459|20447|56
1613590200000|2021-02-17 19:30:00|20459|20448|20466|20455|20468|20457|20457|20445|268
1613590500000|2021-02-17 19:35:00|20467|20456|20467|20455|20468|20456|20464|20452|54
1613590800000|2021-02-17 19:40:00|20466|20456|20467|20457|20468|20457|20464|20453|101
1613591100000|2021-02-17 19:45:00|20467.5|20457.5|20469|20459|20470|20460|20466|20456|198
1613591400000|2021-02-17 19:50:00|20469.5|20459.5|20470.5|20460.5|20472|20462|20468.5|20458.5|143
1613591700000|2021-02-17 19:55:00|20471.5|20461.5|20475.5|20465.5|20477.5|20467.5|20470.5|20460.5|187
1613592000000|2021-02-17 20:00:00|20476|20466|20473|20463|20476|20466|20472.5|20462.5|244
1613592300000|2021-02-17 20:05:00|20472.5|20462.5|20474.5|20464.5|20475.5|20465.5|20472.5|20462.5|125
1613592600000|2021-02-17 20:10:00|20475|20465|20473.5|20463.5|20475|20465|20472.5|20462.5|186
1613592900000|2021-02-17 20:15:00|20474|20464|20477.5|20467.5|20478.5|20468.5|20473.5|20463.5|168
1613593200000|2021-02-17 20:20:00|20478.5|20468.5|20491|20481|20496|20486|20477.5|20467.5|570
1613593500000|2021-02-17 20:25:00|20491.5|20481.5|20487|20477|20491.5|20481.5|20486|20476|157
1613593800000|2021-02-17 20:30:00|20487.5|20477.5|20483|20473|20488|20478|20478.5|20468.5|221
1613594100000|2021-02-17 20:35:00|20482.5|20472.5|20484|20474|20486.5|20476.5|20482.5|20472.5|148
1613594400000|2021-02-17 20:40:00|20482.5|20472.5|20478.5|20468.5|20484.5|20474.5|20478.5|20468.5|146
1613594700000|2021-02-17 20:45:00|20478|20468|20485.5|20475.5|20485.5|20475.5|20477.5|20467.5|215
1613595000000|2021-02-17 20:50:00|20487|20477|20480.5|20470.5|20487.5|20477.5|20478|20468|236
1613595300000|2021-02-17 20:55:00|20481|20471|20484.5|20474.5|20484.5|20474.5|20472|20462|549
1613595600000|2021-02-17 21:00:00|20484|20474|20473.5|20463.5|20484|20474|20472.5|20462.5|58
1613595900000|2021-02-17 21:05:00|20474.5|20464.5|20471.5|20461.5|20474.5|20464.5|20470.5|20460.5|51
1613596200000|2021-02-17 21:10:00|20471|20461|20471.5|20461.5|20473|20463|20470.5|20460.5|93
1613596500000|2021-02-17 21:15:00|20478.7|20454.7|20478.4|20454.4|20479.4|20455.4|20478.4|20454.4|0
1613596800000|2021-02-17 21:20:00|20478.6|20454.6|20476.4|20452.4|20478.7|20454.7|20475|20451|0
1613597100000|2021-02-17 21:25:00|20476.1|20452.1|20476.7|20452.7|20477.7|20453.7|20475.9|20451.9|0
1613597400000|2021-02-17 21:30:00|20476.5|20452.5|20480.5|20456.5|20481.4|20457.4|20476.5|20452.5|0
1613597700000|2021-02-17 21:35:00|20481.4|20457.4|20480.5|20456.5|20482.4|20458.4|20479.5|20455.5|0
1613598000000|2021-02-17 21:40:00|20479.5|20455.5|20480|20456|20481.9|20457.9|20479.5|20455.5|0
1613598300000|2021-02-17 21:45:00|20480.9|20456.9|20478.1|20454.1|20482|20458|20478.1|20454.1|0
1613598600000|2021-02-17 21:50:00|20477.1|20453.1|20481.2|20457.2|20481.2|20457.2|20476.3|20452.3|0
1613598900000|2021-02-17 21:55:00|20480.2|20456.2|20483.9|20459.9|20486.1|20462.1|20477.2|20453.2|0
1613599200000|2021-02-17 22:00:00|20483.7|20459.7|20483.9|20459.9|20484.1|20460.1|20482.8|20458.8|0
1613599500000|2021-02-17 22:05:00|20483.7|20459.7|20485.3|20461.3|20485.3|20461.3|20483.7|20459.7|0
1613599800000|2021-02-17 22:10:00|20485.4|20461.4|20486.5|20462.5|20486.5|20462.5|20484.7|20460.7|0
1613600100000|2021-02-17 22:15:00|20486.7|20462.7|20487.6|20463.6|20487.6|20463.6|20486.2|20462.2|0
1613600400000|2021-02-17 22:20:00|20487.8|20463.8|20487.4|20463.4|20488.2|20464.2|20487.4|20463.4|0
1613600700000|2021-02-17 22:25:00|20487.5|20463.5|20488|20464|20488|20464|20487.4|20463.4|0
1613601000000|2021-02-17 22:30:00|20488.1|20464.1|20487.5|20463.5|20488.1|20464.1|20487.4|20463.4|0
1613601300000|2021-02-17 22:35:00|20487.6|20463.6|20489.1|20465.1|20489.3|20465.3|20487.5|20463.5|0
1613601600000|2021-02-17 22:40:00|20489.2|20465.2|20489.1|20465.1|20489.5|20465.5|20488.9|20464.9|0
1613601900000|2021-02-17 22:45:00|20488.4|20464.4|20489.4|20465.4|20490.1|20466.1|20488.4|20464.4|0
1613602200000|2021-02-17 22:50:00|20489.1|20465.1|20490.3|20466.3|20490.6|20466.6|20488.7|20464.7|0
1613602500000|2021-02-17 22:55:00|20489.9|20465.9|20489.9|20465.9|20490|20466|20488.8|20464.8|0
1613602800000|2021-02-17 23:00:00|20489.7|20465.7|20486.9|20462.9|20491.8|20467.8|20477.9|20453.9|0
1613603100000|2021-02-17 23:05:00|20485.9|20461.9|20484.9|20460.9|20485.9|20461.9|20480|20456|0
1613603400000|2021-02-17 23:10:00|20485.9|20461.9|20478.9|20454.9|20487.9|20463.9|20478.4|20454.4|0
1613603700000|2021-02-17 23:15:00|20479.3|20455.3|20477.9|20453.9|20482.8|20458.8|20477.9|20453.9|0
1613604000000|2021-02-17 23:20:00|20478.9|20454.9|20474.8|20450.8|20478.9|20454.9|20471.5|20447.5|0
1613604300000|2021-02-17 23:25:00|20473.8|20449.8|20473|20449|20473.8|20449.8|20467.1|20443.1|0
1613604600000|2021-02-17 23:30:00|20473.4|20449.4|20477.9|20453.9|20477.9|20453.9|20472|20448|0
1613604900000|2021-02-17 23:35:00|20478.3|20454.3|20483.7|20459.7|20483.7|20459.7|20477.9|20453.9|0
1613605200000|2021-02-17 23:40:00|20484.2|20460.2|20484.5|20460.5|20485.5|20461.5|20482.6|20458.6|0
1613605500000|2021-02-17 23:45:00|20485|20461|20487.5|20463.5|20488.5|20464.5|20483.6|20459.6|0
1613605800000|2021-02-17 23:50:00|20488|20464|20494.3|20470.3|20495.3|20471.3|20488|20464|0
1613606100000|2021-02-17 23:55:00|20495.3|20471.3|20497.3|20473.3|20498.3|20474.3|20492.4|20468.4|0
1613606400000|2021-02-18 00:00:00|20498.3|20474.3|20507.8|20483.8|20509.8|20485.8|20495.4|20471.4|0
1613606700000|2021-02-18 00:05:00|20506.8|20482.8|20503.6|20479.6|20511|20487|20501.1|20477.1|0
1613607000000|2021-02-18 00:10:00|20504.1|20480.1|20503|20479|20505.1|20481.1|20500.3|20476.3|0
1613607300000|2021-02-18 00:15:00|20503.5|20479.5|20489|20465|20503.5|20479.5|20485.2|20461.2|0
1613607600000|2021-02-18 00:20:00|20486.2|20462.2|20485.7|20461.7|20490|20466|20482.5|20458.5|0
1613607900000|2021-02-18 00:25:00|20486.2|20462.2|20493.2|20469.2|20493.2|20469.2|20485.7|20461.7|0
1613608200000|2021-02-18 00:30:00|20493.7|20469.7|20489|20465|20493.9|20469.9|20488.5|20464.5|0
1613608500000|2021-02-18 00:35:00|20489.5|20465.5|20506.6|20482.6|20506.6|20482.6|20489.5|20465.5|0
1613608800000|2021-02-18 00:40:00|20506.8|20482.8|20502.8|20478.8|20510.8|20486.8|20502.8|20478.8|0
1613609100000|2021-02-18 00:45:00|20502.6|20478.6|20502.8|20478.8|20506.6|20482.6|20501.3|20477.3|0
1613609400000|2021-02-18 00:50:00|20504.2|20480.2|20497.1|20473.1|20506.3|20482.3|20497.1|20473.1|0
1613609700000|2021-02-18 00:55:00|20497.6|20473.6|20496.8|20472.8|20500.9|20476.9|20492.1|20468.1|0
1613610000000|2021-02-18 01:00:00|20478.5|20468.5|20522.5|20512.5|20522.5|20512.5|20471|20461|4332
1613610300000|2021-02-18 01:05:00|20523|20513|20515.5|20505.5|20526.5|20516.5|20503.5|20493.5|1189
1613610600000|2021-02-18 01:10:00|20516|20506|20537|20527|20543|20533|20514|20504|2489
1613610900000|2021-02-18 01:15:00|20537.5|20527.5|20495|20485|20542|20532|20495|20485|5071
1613611200000|2021-02-18 01:20:00|20492|20482|20473|20463|20500|20490|20459|20449|5354
1613611500000|2021-02-18 01:25:00|20475|20465|20484.3|20474.3|20546.8|20536.8|20470.5|20460.5|9517
1613611800000|2021-02-18 01:30:00|20474.8|20464.8|20411.8|20401.8|20474.8|20464.8|20404.8|20394.8|39371
1613612100000|2021-02-18 01:35:00|20406.3|20396.3|20394.3|20384.3|20408.3|20398.3|20351.8|20341.8|20061
1613612400000|2021-02-18 01:40:00|20394.8|20384.8|20334.8|20324.8|20402.3|20392.3|20313.8|20303.8|14383
1613612700000|2021-02-18 01:45:00|20332.8|20322.8|20201.8|20191.8|20332.8|20322.8|20194.8|20184.8|17454
1613613000000|2021-02-18 01:50:00|20202.8|20192.8|20208.8|20198.8|20211.8|20201.8|20148.8|20138.8|14670
1613613300000|2021-02-18 01:55:00|20210.8|20200.8|20204.8|20194.8|20229.8|20219.8|20178.8|20168.8|11579
1613613600000|2021-02-18 02:00:00|20205.8|20195.8|20178.8|20168.8|20205.8|20195.8|20132.8|20122.8|12948
1613613900000|2021-02-18 02:05:00|20180.8|20170.8|20159.8|20149.8|20182.8|20172.8|20111.8|20101.8|10665
1613614200000|2021-02-18 02:10:00|20158.8|20148.8|20183.8|20173.8|20213.8|20203.8|20155.8|20145.8|7890
1613614500000|2021-02-18 02:15:00|20184.8|20174.8|20144.8|20134.8|20201.8|20191.8|20138.8|20128.8|8320
1613614800000|2021-02-18 02:20:00|20143.8|20133.8|20135.8|20125.8|20162.8|20152.8|20108.8|20098.8|7810
1613615100000|2021-02-18 02:25:00|20136.8|20126.8|20119.8|20109.8|20137.8|20127.8|20080.8|20070.8|7611
1613615400000|2021-02-18 02:30:00|20118.8|20108.8|20124.8|20114.8|20140.8|20130.8|20061.8|20051.8|8699
1613615700000|2021-02-18 02:35:00|20120.8|20110.8|20132.8|20122.8|20150.8|20140.8|20112.8|20102.8|4118
1613616000000|2021-02-18 02:40:00|20134.8|20124.8|20164.8|20154.8|20177.8|20167.8|20128.8|20118.8|5000
1613616300000|2021-02-18 02:45:00|20167.8|20157.8|20141.8|20131.8|20167.8|20157.8|20140.8|20130.8|5563
1613616600000|2021-02-18 02:50:00|20143.8|20133.8|20135.8|20125.8|20147.8|20137.8|20116.8|20106.8|5734
1613616900000|2021-02-18 02:55:00|20136.8|20126.8|20138.8|20128.8|20150.8|20140.8|20109.8|20099.8|5114
1613617200000|2021-02-18 03:00:00|20139.8|20129.8|20154.8|20144.8|20155.8|20145.8|20123.8|20113.8|4568
1613617500000|2021-02-18 03:05:00|20155.8|20145.8|20111.8|20101.8|20161.8|20151.8|20105.8|20095.8|3705
1613617800000|2021-02-18 03:10:00|20108.8|20098.8|20047.8|20037.8|20120.8|20110.8|20047.8|20037.8|5296
1613618100000|2021-02-18 03:15:00|20049.8|20039.8|20014.8|20004.8|20050.8|20040.8|20014.8|20004.8|7599
1613618400000|2021-02-18 03:20:00|20012.8|20002.8|19889.8|19879.8|20018.8|20008.8|19883.8|19873.8|15520
1613618700000|2021-02-18 03:25:00|19888.8|19878.8|19794.8|19784.8|19898.8|19888.8|19784.8|19774.8|13453
1613619000000|2021-02-18 03:30:00|19793.8|19783.8|19781.8|19771.8|19803.8|19793.8|19759.8|19749.8|3680
1613619300000|2021-02-18 03:35:00|19783.8|19773.8|19775.8|19765.8|19803.8|19793.8|19775.8|19765.8|1728
1613619600000|2021-02-18 03:40:00|19774.8|19764.8|19788.8|19778.8|19788.8|19778.8|19755.8|19745.8|1883
1613619900000|2021-02-18 03:45:00|19787.8|19777.8|19780.8|19770.8|19795.8|19785.8|19780.8|19770.8|1441
1613620200000|2021-02-18 03:50:00|19781.8|19771.8|19795.8|19785.8|19797.8|19787.8|19779.8|19769.8|629
1613620500000|2021-02-18 03:55:00|19796.8|19786.8|19807.8|19797.8|19819.8|19809.8|19794.8|19784.8|1262
1613620800000|2021-02-18 04:00:00|19810.8|19800.8|19787.8|19777.8|19810.8|19800.8|19787.8|19777.8|849
1613621100000|2021-02-18 04:05:00|19789.8|19779.8|19785.8|19775.8|19796.8|19786.8|19782.8|19772.8|505
1613621400000|2021-02-18 04:10:00|19783.8|19773.8|19782.8|19772.8|19791.8|19781.8|19775.8|19765.8|653
1613621700000|2021-02-18 04:15:00|19781.8|19771.8|19781.8|19771.8|19794.8|19784.8|19779.8|19769.8|497
1613622000000|2021-02-18 04:20:00|19782.8|19772.8|19799.8|19789.8|19799.8|19789.8|19782.8|19772.8|225
1613622300000|2021-02-18 04:25:00|19797.8|19787.8|19796.8|19786.8|19799.8|19789.8|19790.8|19780.8|259
1613622600000|2021-02-18 04:30:00|19795.8|19785.8|19793.8|19783.8|19799.8|19789.8|19789.8|19779.8|286
1613622900000|2021-02-18 04:35:00|19795.8|19785.8|19796.8|19786.8|19801.8|19791.8|19791.8|19781.8|291
1613623200000|2021-02-18 04:40:00|19798.8|19788.8|19809.8|19799.8|19812.8|19802.8|19798.8|19788.8|409
1613623500000|2021-02-18 04:45:00|19811.8|19801.8|19802.8|19792.8|19811.8|19801.8|19800.8|19790.8|364
1613623800000|2021-02-18 04:50:00|19803.8|19793.8|19808.8|19798.8|19809.8|19799.8|19799.8|19789.8|565
1613624100000|2021-02-18 04:55:00|19807.8|19797.8|19806.8|19796.8|19809.8|19799.8|19803.8|19793.8|550
1613624400000|2021-02-18 05:00:00|19803.8|19793.8|19872.8|19862.8|19873.8|19863.8|19772.8|19762.8|6786
1613624700000|2021-02-18 05:05:00|19873.8|19863.8|19925.8|19915.8|19928.8|19918.8|19867.8|19857.8|6477
1613625000000|2021-02-18 05:10:00|19927.8|19917.8|19955.8|19945.8|19957.8|19947.8|19912.8|19902.8|5975
1613625300000|2021-02-18 05:15:00|19957.8|19947.8|19966.8|19956.8|19968.8|19958.8|19913.8|19903.8|5673
1613625600000|2021-02-18 05:20:00|19968.8|19958.8|19992.8|19982.8|19992.8|19982.8|19955.8|19945.8|6055
1613625900000|2021-02-18 05:25:00|19990.8|19980.8|19952.8|19942.8|19990.8|19980.8|19949.8|19939.8|4627
1613626200000|2021-02-18 05:30:00|19951.8|19941.8|19983.8|19973.8|19992.8|19982.8|19951.8|19941.8|4050
1613626500000|2021-02-18 05:35:00|19982.8|19972.8|19942.8|19932.8|19993.8|19983.8|19937.8|19927.8|3408
1613626800000|2021-02-18 05:40:00|19943.8|19933.8|19903.8|19893.8|19946.8|19936.8|19888.8|19878.8|5434
1613627100000|2021-02-18 05:45:00|19904.8|19894.8|19861.8|19851.8|19911.8|19901.8|19857.8|19847.8|3763
1613627400000|2021-02-18 05:50:00|19859.8|19849.8|19787.8|19777.8|19877.8|19867.8|19787.8|19777.8|5222
1613627700000|2021-02-18 05:55:00|19788.8|19778.8|19830.8|19820.8|19859.8|19849.8|19786.8|19776.8|8031
1613628000000|2021-02-18 06:00:00|19832.8|19822.8|19825.8|19815.8|19842.8|19832.8|19801.8|19791.8|4264
1613628300000|2021-02-18 06:05:00|19824.8|19814.8|19787.8|19777.8|19825.8|19815.8|19779.8|19769.8|4092
1613628600000|2021-02-18 06:10:00|19788.8|19778.8|19737.8|19727.8|19789.8|19779.8|19698.8|19688.8|11315
1613628900000|2021-02-18 06:15:00|19739.8|19729.8|19767.8|19757.8|19782.8|19772.8|19731.8|19721.8|4428
1613629200000|2021-02-18 06:20:00|19765.8|19755.8|19796.8|19786.8|19798.8|19788.8|19721.8|19711.8|7175
1613629500000|2021-02-18 06:25:00|19794.8|19784.8|19812.8|19802.8|19820.8|19810.8|19779.8|19769.8|3771
1613629800000|2021-02-18 06:30:00|19814.8|19804.8|19816.8|19806.8|19838.8|19828.8|19805.8|19795.8|4622
1613630100000|2021-02-18 06:35:00|19815.8|19805.8|19791.8|19781.8|19835.8|19825.8|19786.8|19776.8|3345
1613630400000|2021-02-18 06:40:00|19789.8|19779.8|19798.8|19788.8|19802.8|19792.8|19766.8|19756.8|3336
1613630700000|2021-02-18 06:45:00|19797.8|19787.8|19752.8|19742.8|19804.8|19794.8|19748.8|19738.8|6861
1613631000000|2021-02-18 06:50:00|19751.8|19741.8|19798.8|19788.8|19802.8|19792.8|19751.8|19741.8|5037
1613631300000|2021-02-18 06:55:00|19797.8|19787.8|19784.8|19774.8|19818.8|19808.8|19783.8|19773.8|7657
1613631600000|2021-02-18 07:00:00|19783.8|19773.8|19797.8|19787.8|19797.8|19787.8|19778.8|19768.8|1727
1613631900000|2021-02-18 07:05:00|19795.8|19785.8|19789.8|19779.8|19798.8|19788.8|19783.8|19773.8|751
1613632200000|2021-02-18 07:10:00|19790.8|19780.8|19804.8|19794.8|19804.8|19794.8|19790.8|19780.8|1541
1613632500000|2021-02-18 07:15:00|19801.8|19791.8|19800.8|19790.8|19809.8|19799.8|19792.8|19782.8|1428
1613632800000|2021-02-18 07:20:00|19803.8|19793.8|19806.8|19796.8|19808.8|19798.8|19792.8|19782.8|1610
1613633100000|2021-02-18 07:25:00|19805.8|19795.8|19786.8|19776.8|19806.8|19796.8|19786.8|19776.8|1485
1613633400000|2021-02-18 07:30:00|19785.8|19775.8|19774.8|19764.8|19787.8|19777.8|19768.8|19758.8|1321
1613633700000|2021-02-18 07:35:00|19773.8|19763.8|19779.8|19769.8|19784.8|19774.8|19770.8|19760.8|593
1613634000000|2021-02-18 07:40:00|19780.8|19770.8|19782.8|19772.8|19785.8|19775.8|19770.8|19760.8|1194
1613634300000|2021-02-18 07:45:00|19785.8|19775.8|19781.8|19771.8|19789.8|19779.8|19773.8|19763.8|841
1613634600000|2021-02-18 07:50:00|19782.8|19772.8|19787.8|19777.8|19792.8|19782.8|19780.8|19770.8|786
1613634900000|2021-02-18 07:55:00|19786.8|19776.8|19781.8|19771.8|19788.8|19778.8|19776.8|19766.8|1214
1613635200000|2021-02-18 08:00:00|19783.8|19770.8|19789.8|19777.8|19792.8|19781.8|19780.8|19769.8|1363
1613635500000|2021-02-18 08:05:00|19788.8|19778.8|19769.8|19757.8|19790.8|19779.8|19769.8|19756.8|2194
1613635800000|2021-02-18 08:10:00|19768.8|19758.8|19765.8|19754.8|19773.8|19761.8|19762.8|19751.8|1810
1613636100000|2021-02-18 08:15:00|19766.8|19755.8|19754.8|19742.8|19770.8|19758.8|19752.8|19741.8|1192
1613636400000|2021-02-18 08:20:00|19753.8|19745.8|19732.8|19720.8|19760.8|19748.8|19731.8|19719.8|1431
1613636700000|2021-02-18 08:25:00|19733.8|19721.8|19749.8|19737.8|19755.8|19743.8|19733.8|19721.8|1858
1613637000000|2021-02-18 08:30:00|19751.3|19727.3|19784.8|19760.8|19786.5|19762.5|19750.9|19726.9|0
1613637300000|2021-02-18 08:35:00|19785.2|19761.2|19771.1|19747.1|19785.2|19761.2|19769.2|19745.2|419
1613637600000|2021-02-18 08:40:00|19773.8|19749.8|19792.8|19768.8|19792.8|19768.8|19771.1|19747.1|0
1613637900000|2021-02-18 08:45:00|19795.5|19771.5|19804.8|19780.8|19808.7|19784.7|19793.2|19769.2|0
1613638200000|2021-02-18 08:50:00|19805.3|19781.3|19804.1|19780.1|19807.7|19783.7|19799.1|19775.1|0
1613638500000|2021-02-18 08:55:00|19804.3|19780.3|19805.1|19781.1|19808.3|19784.3|19796.9|19772.9|0
1613638800000|2021-02-18 09:00:00|19778.8|19765.8|19790.8|19778.8|19791.8|19780.8|19778.8|19765.8|1095
1613639100000|2021-02-18 09:05:00|19788.8|19777.8|19787.8|19775.8|19792.8|19781.8|19787.8|19774.8|529
1613639400000|2021-02-18 09:10:00|19788.8|19776.8|19789.8|19778.8|19790.8|19779.8|19788.8|19775.8|153
1613639700000|2021-02-18 09:15:00|19790.8|19779.8|19789.8|19777.8|19794.8|19782.8|19788.8|19776.8|399
1613640000000|2021-02-18 09:20:00|19790.8|19778.8|19790.8|19779.8|19793.8|19781.8|19788.8|19776.8|430
1613640300000|2021-02-18 09:25:00|19791.8|19778.8|19784.8|19773.8|19791.8|19779.8|19782.8|19771.8|250
1613640600000|2021-02-18 09:30:00|19785.8|19774.8|19780.8|19768.8|19786.8|19775.8|19778.8|19767.8|158
1613640900000|2021-02-18 09:35:00|19779.8|19767.8|19787.8|19776.8|19788.8|19777.8|19778.8|19766.8|128
1613641200000|2021-02-18 09:40:00|19786.8|19775.8|19796.8|19784.8|19796.8|19784.8|19786.8|19775.8|440
1613641500000|2021-02-18 09:45:00|19797.8|19785.8|19813.8|19801.8|19815.8|19803.8|19797.8|19785.8|431
1613641800000|2021-02-18 09:50:00|19812.8|19802.8|19815.8|19804.8|19816.8|19805.8|19808.8|19797.8|502
1613642100000|2021-02-18 09:55:00|19816.8|19805.8|19818.8|19807.8|19820.8|19809.8|19814.8|19803.8|385
1613642400000|2021-02-18 10:00:00|19819.8|19808.8|19819.8|19808.8|19826.8|19814.8|19819.8|19807.8|269
1613642700000|2021-02-18 10:05:00|19818.8|19807.8|19814.8|19803.8|19821.8|19810.8|19813.8|19802.8|312
1613643000000|2021-02-18 10:10:00|19815.8|19802.8|19809.8|19797.8|19815.8|19803.8|19807.8|19796.8|215
1613643300000|2021-02-18 10:15:00|19808.8|19798.8|19816.8|19804.8|19817.8|19806.8|19806.8|19795.8|245
1613643600000|2021-02-18 10:20:00|19815.8|19805.8|19809.8|19798.8|19819.8|19807.8|19808.8|19797.8|289
1613643900000|2021-02-18 10:25:00|19810.8|19799.8|19811.8|19800.8|19812.8|19801.8|19807.8|19795.8|177
1613644200000|2021-02-18 10:30:00|19810.8|19799.8|19813.8|19801.8|19816.8|19804.8|19810.8|19799.8|192
1613644500000|2021-02-18 10:35:00|19812.8|19800.8|19815.8|19804.8|19819.8|19808.8|19812.8|19800.8|227
1613644800000|2021-02-18 10:40:00|19816.8|19805.8|19802.8|19791.8|19819.8|19808.8|19801.8|19790.8|697
1613645100000|2021-02-18 10:45:00|19801.8|19790.8|19799.8|19788.8|19803.8|19791.8|19795.8|19784.8|467
1613645400000|2021-02-18 10:50:00|19798.8|19787.8|19800.8|19788.8|19803.8|19791.8|19795.8|19783.8|276
1613645700000|2021-02-18 10:55:00|19799.8|19789.8|19795.8|19783.8|19800.8|19789.8|19795.8|19783.8|254
1613646000000|2021-02-18 11:00:00|19794.8|19781.8|19779.8|19768.8|19797.8|19785.8|19777.8|19766.8|580
1613646300000|2021-02-18 11:05:00|19778.8|19767.8|19781.8|19769.8|19787.8|19776.8|19773.8|19761.8|780
1613646600000|2021-02-18 11:10:00|19780.8|19770.8|19787.8|19776.8|19789.8|19778.8|19780.8|19769.8|326
1613646900000|2021-02-18 11:15:00|19786.8|19775.8|19784.8|19773.8|19790.8|19779.8|19784.8|19773.8|167
1613647200000|2021-02-18 11:20:00|19783.8|19772.8|19791.8|19780.8|19792.8|19781.8|19783.8|19772.8|211
1613647500000|2021-02-18 11:25:00|19792.8|19781.8|19794.8|19782.8|19799.8|19788.8|19791.8|19779.8|565
1613647800000|2021-02-18 11:30:00|19793.8|19781.8|19789.8|19778.8|19793.8|19782.8|19788.8|19777.8|158
1613648100000|2021-02-18 11:35:00|19790.8|19777.8|19792.8|19780.8|19797.8|19785.8|19789.8|19777.8|168
1613648400000|2021-02-18 11:40:00|19791.8|19781.8|19804.8|19793.8|19805.8|19794.8|19791.8|19780.8|316
1613648700000|2021-02-18 11:45:00|19805.8|19794.8|19806.8|19794.8|19809.8|19797.8|19802.8|19791.8|243
1613649000000|2021-02-18 11:50:00|19807.8|19795.8|19808.8|19797.8|19810.8|19798.8|19805.8|19794.8|184
1613649300000|2021-02-18 11:55:00|19807.8|19796.8|19807.8|19796.8|19811.8|19799.8|19803.8|19792.8|302
1613649600000|2021-02-18 12:00:00|19808.8|19797.8|19802.8|19791.8|19811.8|19800.8|19800.8|19788.8|473
1613649900000|2021-02-18 12:05:00|19803.8|19790.8|19794.8|19782.8|19803.8|19792.8|19793.8|19782.8|317
1613650200000|2021-02-18 12:10:00|19793.8|19783.8|19804.8|19792.8|19804.8|19793.8|19793.8|19783.8|83
1613650500000|2021-02-18 12:15:00|19805.8|19793.8|19805.8|19793.8|19807.8|19795.8|19800.8|19788.8|150
1613650800000|2021-02-18 12:20:00|19806.8|19794.8|19810.8|19798.8|19811.8|19800.8|19805.8|19794.8|171
1613651100000|2021-02-18 12:25:00|19811.8|19799.8|19813.8|19802.8|19814.8|19802.8|19805.8|19794.8|153
1613651400000|2021-02-18 12:30:00|19812.8|19801.8|19819.8|19808.8|19820.8|19809.8|19810.8|19799.8|114
1613651700000|2021-02-18 12:35:00|19820.8|19809.8|19815.8|19804.8|19821.8|19810.8|19814.8|19803.8|201
1613652000000|2021-02-18 12:40:00|19814.8|19803.8|19814.8|19803.8|19816.8|19804.8|19812.8|19801.8|84
1613652300000|2021-02-18 12:45:00|19813.8|19802.8|19818.8|19806.8|19819.8|19808.8|19812.8|19801.8|90
1613652600000|2021-02-18 12:50:00|19817.8|19807.8|19812.8|19800.8|19818.8|19807.8|19812.8|19800.8|136
1613652900000|2021-02-18 12:55:00|19811.8|19801.8|19811.8|19800.8|19812.8|19801.8|19806.8|19795.8|153
1613653200000|2021-02-18 13:00:00|19812.8|19801.8|19811.8|19800.8|19814.8|19802.8|19809.8|19798.8|116
1613653500000|2021-02-18 13:05:00|19812.8|19801.8|19817.8|19806.8|19819.8|19808.8|19809.8|19798.8|229
1613653800000|2021-02-18 13:10:00|19816.8|19805.8|19818.8|19807.8|19818.8|19807.8|19810.8|19799.8|183
1613654100000|2021-02-18 13:15:00|19817.8|19806.8|19812.8|19800.8|19819.8|19807.8|19811.8|19800.8|201
1613654400000|2021-02-18 13:20:00|19811.8|19799.8|19811.8|19800.8|19812.8|19800.8|19807.8|19796.8|108
1613654700000|2021-02-18 13:25:00|19812.8|19801.8|19817.8|19805.8|19818.8|19807.8|19811.8|19799.8|728
1613655000000|2021-02-18 13:30:00|19818.8|19806.8|19816.8|19805.8|19820.8|19808.8|19813.8|19802.8|323
1613655300000|2021-02-18 13:35:00|19815.8|19804.8|19814.8|19803.8|19816.8|19804.8|19804.8|19793.8|539
1613655600000|2021-02-18 13:40:00|19815.8|19802.8|19816.8|19805.8|19820.8|19809.8|19813.8|19802.8|254
1613655900000|2021-02-18 13:45:00|19815.8|19804.8|19797.8|19785.8|19816.8|19805.8|19797.8|19785.8|817
1613656200000|2021-02-18 13:50:00|19796.8|19786.8|19795.8|19783.8|19798.8|19787.8|19789.8|19777.8|303
1613656500000|2021-02-18 13:55:00|19796.8|19784.8|19797.8|19786.8|19802.8|19791.8|19795.8|19783.8|146
1613656800000|2021-02-18 14:00:00|19798.8|19785.8|19777.8|19765.8|19798.8|19786.8|19775.8|19763.8|494
1613657100000|2021-02-18 14:05:00|19776.8|19766.8|19779.8|19767.8|19786.8|19775.8|19774.8|19763.8|359
1613657400000|2021-02-18 14:10:00|19778.8|19768.8|19773.8|19762.8|19782.8|19771.8|19769.8|19757.8|411
1613657700000|2021-02-18 14:15:00|19774.8|19763.8|19769.8|19757.8|19777.8|19766.8|19767.8|19755.8|281
1613658000000|2021-02-18 14:20:00|19768.8|19756.8|19778.8|19767.8|19782.8|19770.8|19766.8|19755.8|146
1613658300000|2021-02-18 14:25:00|19779.8|19768.8|19782.8|19770.8|19785.8|19774.8|19778.8|19766.8|147
1613658600000|2021-02-18 14:30:00|19781.8|19771.8|19785.8|19773.8|19788.8|19777.8|19768.8|19756.8|844
1613658900000|2021-02-18 14:35:00|19784.8|19774.8|19778.8|19766.8|19802.8|19790.8|19776.8|19765.8|496
1613659200000|2021-02-18 14:40:00|19777.8|19765.8|19775.8|19763.8|19786.8|19774.8|19769.8|19758.8|558
1613659500000|2021-02-18 14:45:00|19774.8|19761.8|19785.8|19773.8|19790.8|19778.8|19769.8|19758.8|309
1613659800000|2021-02-18 14:50:00|19786.8|19774.8|19781.8|19770.8|19787.8|19776.8|19780.8|19768.8|239
1613660100000|2021-02-18 14:55:00|19782.8|19771.8|19788.8|19777.8|19798.8|19787.8|19779.8|19767.8|512
1613660400000|2021-02-18 15:00:00|19787.8|19776.8|19775.8|19764.8|19790.8|19778.8|19775.8|19763.8|300
1613660700000|2021-02-18 15:05:00|19776.8|19765.8|19756.8|19745.8|19776.8|19765.8|19745.8|19734.8|967
1613661000000|2021-02-18 15:10:00|19757.8|19748.8|19772.8|19760.8|19776.8|19765.8|19753.8|19741.8|670
1613661300000|2021-02-18 15:15:00|19771.8|19759.8|19765.8|19754.8|19774.8|19763.8|19759.8|19748.8|664
1613661600000|2021-02-18 15:20:00|19766.8|19755.8|19763.8|19752.8|19770.8|19759.8|19756.8|19745.8|1108
1613661900000|2021-02-18 15:25:00|19764.8|19753.8|19777.8|19766.8|19777.8|19766.8|19761.8|19750.8|1177
1613662200000|2021-02-18 15:30:00|19776.8|19765.8|19767.8|19756.8|19776.8|19765.8|19757.8|19745.8|934
1613662500000|2021-02-18 15:35:00|19766.8|19755.8|19794.8|19783.8|19798.8|19787.8|19764.8|19753.8|908
1613662800000|2021-02-18 15:40:00|19793.8|19782.8|19786.8|19775.8|19793.8|19782.8|19781.8|19770.8|352
1613663100000|2021-02-18 15:45:00|19785.8|19774.8|19788.8|19777.8|19791.8|19780.8|19776.8|19765.8|219
1613663400000|2021-02-18 15:50:00|19787.8|19776.8|19789.8|19777.8|19790.8|19779.8|19783.8|19772.8|115
1613663700000|2021-02-18 15:55:00|19790.8|19778.8|19782.8|19770.8|19791.8|19779.8|19778.8|19767.8|125
1613664000000|2021-02-18 16:00:00|19783.8|19771.8|19794.8|19783.8|19795.8|19783.8|19779.8|19767.8|221
1613664300000|2021-02-18 16:05:00|19795.8|19784.8|19794.8|19783.8|19804.8|19793.8|19792.8|19781.8|409
1613664600000|2021-02-18 16:10:00|19793.8|19782.8|19803.8|19791.8|19803.8|19791.8|19785.8|19774.8|269
1613664900000|2021-02-18 16:15:00|19802.8|19790.8|19809.8|19798.8|19829.8|19817.8|19802.8|19790.8|748
1613665200000|2021-02-18 16:20:00|19810.8|19799.8|19807.8|19795.8|19819.8|19807.8|19805.8|19794.8|232
1613665500000|2021-02-18 16:25:00|19808.8|19796.8|19800.8|19788.8|19810.8|19799.8|19798.8|19787.8|242
1613665800000|2021-02-18 16:30:00|19799.8|19787.8|19805.8|19793.8|19810.8|19799.8|19797.8|19786.8|365
1613666100000|2021-02-18 16:35:00|19804.8|19792.8|19800.8|19788.8|19813.8|19802.8|19798.8|19787.8|196
1613666400000|2021-02-18 16:40:00|19801.8|19789.8|19810.8|19799.8|19810.8|19799.8|19799.8|19788.8|471
1613666700000|2021-02-18 16:45:00|19809.8|19798.8|19807.8|19796.8|19811.8|19799.8|19806.8|19795.8|133
1613667000000|2021-02-18 16:50:00|19806.8|19795.8|19810.8|19798.8|19812.8|19801.8|19803.8|19792.8|119
1613667300000|2021-02-18 16:55:00|19809.8|19797.8|19803.8|19791.8|19812.8|19801.8|19799.8|19787.8|129
1613667600000|2021-02-18 17:00:00|19802.8|19790.8|19796.8|19784.8|19803.8|19792.8|19792.8|19781.8|217
1613667900000|2021-02-18 17:05:00|19795.8|19783.8|19805.8|19793.8|19805.8|19793.8|19795.8|19783.8|119
1613668200000|2021-02-18 17:10:00|19804.8|19794.8|19811.8|19800.8|19814.8|19803.8|19802.8|19791.8|113
1613668500000|2021-02-18 17:15:00|19810.8|19799.8|19805.8|19793.8|19811.8|19800.8|19800.8|19789.8|212
1613668800000|2021-02-18 17:20:00|19804.8|19794.8|19811.8|19799.8|19812.8|19801.8|19804.8|19794.8|73
1613669100000|2021-02-18 17:25:00|19810.8|19800.8|19809.8|19798.8|19812.8|19801.8|19807.8|19796.8|57
1613669400000|2021-02-18 17:30:00|19810.8|19797.8|19803.8|19792.8|19810.8|19798.8|19802.8|19791.8|47
1613669700000|2021-02-18 17:35:00|19804.8|19793.8|19803.8|19792.8|19805.8|19794.8|19801.8|19789.8|31
1613670000000|2021-02-18 17:40:00|19804.8|19791.8|19811.8|19800.8|19812.8|19800.8|19804.8|19791.8|105
1613670300000|2021-02-18 17:45:00|19810.8|19799.8|19818.8|19806.8|19820.8|19808.8|19810.8|19799.8|46
1613670600000|2021-02-18 17:50:00|19817.8|19805.8|19814.8|19803.8|19818.8|19805.8|19811.8|19800.8|92
1613670900000|2021-02-18 17:55:00|19815.8|19804.8|19826.8|19814.8|19827.8|19815.8|19815.8|19803.8|500
1613671200000|2021-02-18 18:00:00|19825.8|19812.8|19818.8|19807.8|19826.8|19814.8|19818.8|19806.8|234
1613671500000|2021-02-18 18:05:00|19819.8|19808.8|19818.8|19807.8|19826.8|19814.8|19817.8|19806.8|118
1613671800000|2021-02-18 18:10:00|19817.8|19806.8|19815.8|19803.8|19818.8|19807.8|19813.8|19802.8|114
1613672100000|2021-02-18 18:15:00|19816.8|19804.8|19815.8|19804.8|19823.8|19812.8|19810.8|19799.8|142
1613672400000|2021-02-18 18:20:00|19816.8|19805.8|19822.8|19810.8|19826.8|19814.8|19815.8|19804.8|240
1613672700000|2021-02-18 18:25:00|19821.8|19811.8|19825.8|19813.8|19827.8|19816.8|19820.8|19809.8|137
1613673000000|2021-02-18 18:30:00|19826.8|19814.8|19829.8|19818.8|19830.8|19819.8|19824.8|19813.8|273
1613673300000|2021-02-18 18:35:00|19830.8|19819.8|19831.8|19820.8|19831.8|19820.8|19826.8|19815.8|155
1613673600000|2021-02-18 18:40:00|19832.8|19819.8|19829.8|19817.8|19832.8|19820.8|19826.8|19815.8|57
1613673900000|2021-02-18 18:45:00|19830.8|19818.8|19829.8|19817.8|19830.8|19819.8|19825.8|19814.8|67
1613674200000|2021-02-18 18:50:00|19828.8|19816.8|19825.8|19813.8|19831.8|19820.8|19825.8|19813.8|62
1613674500000|2021-02-18 18:55:00|19824.8|19814.8|19821.8|19810.8|19826.8|19815.8|19820.8|19809.8|131
1613674800000|2021-02-18 19:00:00|19822.8|19811.8|19833.8|19821.8|19834.8|19823.8|19822.8|19811.8|297
1613675100000|2021-02-18 19:05:00|19832.8|19822.8|19839.8|19827.8|19839.8|19827.8|19829.8|19818.8|288
1613675400000|2021-02-18 19:10:00|19840.8|19828.8|19842.8|19830.8|19842.8|19831.8|19838.8|19827.8|178
1613675700000|2021-02-18 19:15:00|19841.8|19831.8|19844.8|19832.8|19845.8|19834.8|19840.8|19829.8|151
1613676000000|2021-02-18 19:20:00|19843.8|19831.8|19841.8|19829.8|19843.8|19832.8|19838.8|19827.8|50
1613676300000|2021-02-18 19:25:00|19842.8|19830.8|19848.8|19837.8|19848.8|19837.8|19842.8|19830.8|55
1613676600000|2021-02-18 19:30:00|19847.8|19836.8|19851.8|19840.8|19851.8|19840.8|19847.8|19835.8|58
1613676900000|2021-02-18 19:35:00|19850.8|19839.8|19852.8|19841.8|19853.8|19841.8|19850.8|19839.8|49
1613677200000|2021-02-18 19:40:00|19853.8|19840.8|19849.3|19839.3|19853.8|19842.8|19849.3|19838.8|41
1613677500000|2021-02-18 19:45:00|19848.8|19838.8|19843.8|19833.8|19848.8|19838.8|19843.8|19833.8|41
1613677800000|2021-02-18 19:50:00|19844.3|19834.3|19837.3|19827.3|19845.3|19835.3|19836.3|19826.3|73
1613678100000|2021-02-18 19:55:00|19839.3|19829.3|19844.8|19834.8|19847.8|19837.8|19836.3|19826.3|278
1613678400000|2021-02-18 20:00:00|19844.3|19834.3|19848.8|19838.8|19850.3|19840.3|19842.8|19832.8|91
1613678700000|2021-02-18 20:05:00|19849.3|19839.3|19855.8|19845.8|19856.8|19846.8|19848.3|19838.3|254
1613679000000|2021-02-18 20:10:00|19856.3|19846.3|19852.8|19842.8|19856.3|19846.3|19852.3|19842.3|120
1613679300000|2021-02-18 20:15:00|19852.3|19842.3|19852.8|19842.8|19853.8|19843.8|19852.3|19842.3|105
1613679600000|2021-02-18 20:20:00|19853.3|19843.3|19842.3|19832.3|19853.8|19843.8|19842.3|19832.3|296
1613679900000|2021-02-18 20:25:00|19842.8|19832.8|19846.8|19836.8|19849.3|19839.3|19842.8|19832.8|128
1613680200000|2021-02-18 20:30:00|19847.3|19837.3|19843.8|19833.8|19849.3|19839.3|19843.8|19833.8|131
1613680500000|2021-02-18 20:35:00|19843.3|19833.3|19842.8|19832.8|19848.3|19838.3|19839.8|19829.8|313
1613680800000|2021-02-18 20:40:00|19842.3|19832.3|19845.3|19835.3|19846.3|19836.3|19842.3|19832.3|104
1613681100000|2021-02-18 20:45:00|19844.3|19834.3|19846.3|19836.3|19849.3|19839.3|19844.3|19834.3|180
1613681400000|2021-02-18 20:50:00|19846.8|19836.8|19853.3|19843.3|19853.3|19843.3|19846.8|19836.8|209
1613681700000|2021-02-18 20:55:00|19852.8|19842.8|19879.8|19869.8|19880.8|19870.8|19852.3|19842.3|810
1613682000000|2021-02-18 21:00:00|19880.3|19870.3|19873.3|19863.3|19881.3|19871.3|19871.8|19861.8|137
1613682300000|2021-02-18 21:05:00|19872.8|19862.8|19871.8|19861.8|19873.3|19863.3|19871.3|19861.3|26
1613682600000|2021-02-18 21:10:00|19871.3|19861.3|19869.3|19859.3|19872.3|19862.3|19869.3|19859.3|23
1613682900000|2021-02-18 21:15:00|19879.5|19855.5|19879.2|19855.2|19880|19856|19877|19853|0
1613683200000|2021-02-18 21:20:00|19879.1|19855.1|19877.8|19853.8|19879.5|19855.5|19877.1|19853.1|0
1613683500000|2021-02-18 21:25:00|19877.7|19853.7|19878.5|19854.5|19879.2|19855.2|19876.5|19852.5|0
1613683800000|2021-02-18 21:30:00|19877.4|19853.4|19883.4|19859.4|19885.3|19861.3|19877.4|19853.4|0
1613684100000|2021-02-18 21:35:00|19882.5|19858.5|19883.7|19859.7|19884.7|19860.7|19881.5|19857.5|0
1613684400000|2021-02-18 21:40:00|19882.8|19858.8|19883.9|19859.9|19884.8|19860.8|19881|19857|0
1613684700000|2021-02-18 21:45:00|19884.8|19860.8|19879.8|19855.8|19884.8|19860.8|19878.8|19854.8|0
1613685000000|2021-02-18 21:50:00|19878.8|19854.8|19874.8|19850.8|19879.8|19855.8|19873.8|19849.8|0
1613685300000|2021-02-18 21:55:00|19873.8|19849.8|19878.8|19854.8|19879.8|19855.8|19872.8|19848.8|0
1613685600000|2021-02-18 22:00:00|19876.5|19852.5|19871.2|19847.2|19878.4|19854.4|19870.5|19846.5|0
1613685900000|2021-02-18 22:05:00|19871.4|19847.4|19871.1|19847.1|19871.4|19847.4|19871|19847|0
1613686200000|2021-02-18 22:10:00|19871|19847|19872.8|19848.8|19872.8|19848.8|19870.8|19846.8|0
1613686500000|2021-02-18 22:15:00|19871.7|19847.7|19870.6|19846.6|19872.8|19848.8|19870.4|19846.4|0
1613686800000|2021-02-18 22:20:00|19870.4|19846.4|19870.9|19846.9|19872.5|19848.5|19870.4|19846.4|0
1613687100000|2021-02-18 22:25:00|19871.1|19847.1|19872.4|19848.4|19872.4|19848.4|19870.9|19846.9|0
1613687400000|2021-02-18 22:30:00|19871.4|19847.4|19870.8|19846.8|19871.9|19847.9|19870.6|19846.6|0
1613687700000|2021-02-18 22:35:00|19870.4|19846.4|19871.9|19847.9|19871.9|19847.9|19870.2|19846.2|0
1613688000000|2021-02-18 22:40:00|19871.8|19847.8|19873.1|19849.1|19873.1|19849.1|19870.8|19846.8|0
1613688300000|2021-02-18 22:45:00|19872.4|19848.4|19872.2|19848.2|19873.7|19849.7|19871.2|19847.2|0
1613688600000|2021-02-18 22:50:00|19872.4|19848.4|19872.6|19848.6|19873.2|19849.2|19872.4|19848.4|0
1613688900000|2021-02-18 22:55:00|19873.2|19849.2|19873.1|19849.1|19873.6|19849.6|19873.1|19849.1|0
1613689200000|2021-02-18 23:00:00|19870.5|19846.5|19880.2|19856.2|19880.2|19856.2|19865.7|19841.7|0
1613689500000|2021-02-18 23:05:00|19879.7|19855.7|19882.6|19858.6|19882.6|19858.6|19877.8|19853.8|0
1613689800000|2021-02-18 23:10:00|19883|19859|19881.2|19857.2|19883.5|19859.5|19879.9|19855.9|0
1613690100000|2021-02-18 23:15:00|19881.6|19857.6|19881.6|19857.6|19884|19860|19881.6|19857.6|0
1613690400000|2021-02-18 23:20:00|19882|19858|19876.6|19852.6|19882.5|19858.5|19875.7|19851.7|0
1613690700000|2021-02-18 23:25:00|19877.6|19853.6|19881.4|19857.4|19881.9|19857.9|19877.6|19853.6|0
1613691000000|2021-02-18 23:30:00|19881.9|19857.9|19875.8|19851.8|19883.4|19859.4|19872.9|19848.9|0
1613691300000|2021-02-18 23:35:00|19874.8|19850.8|19869.5|19845.5|19875.8|19851.8|19869.1|19845.1|0
1613691600000|2021-02-18 23:40:00|19870|19846|19858.5|19834.5|19872.4|19848.4|19857.6|19833.6|0
1613691900000|2021-02-18 23:45:00|19856.6|19832.6|19856.2|19832.2|19857.6|19833.6|19849|19825|0
1613692200000|2021-02-18 23:50:00|19856.7|19832.7|19851.1|19827.1|19857.2|19833.2|19846.3|19822.3|0
1613692500000|2021-02-18 23:55:00|19851.5|19827.5|19853.9|19829.9|19855.9|19831.9|19849.2|19825.2|0
1613692800000|2021-02-19 00:00:00|19853|19829|19854.8|19830.8|19859.6|19835.6|19851|19827|0
1613693100000|2021-02-19 00:05:00|19855.8|19831.8|19855.8|19831.8|19859.1|19835.1|19850|19826|0
1613693400000|2021-02-19 00:10:00|19856.7|19832.7|19850.1|19826.1|19856.7|19832.7|19850.1|19826.1|0
1613693700000|2021-02-19 00:15:00|19849.2|19825.2|19864.2|19840.2|19865.2|19841.2|19849.2|19825.2|0
1613694000000|2021-02-19 00:20:00|19864.7|19840.7|19870.6|19846.6|19874.7|19850.7|19862.8|19838.8|0
1613694300000|2021-02-19 00:25:00|19870.1|19846.1|19865|19841|19870.6|19846.6|19864.5|19840.5|0
1613694600000|2021-02-19 00:30:00|19865.5|19841.5|19867.6|19843.6|19870.1|19846.1|19864.9|19840.9|0
1613694900000|2021-02-19 00:35:00|19867.8|19843.8|19863.4|19839.4|19869|19845|19863|19839|0
1613695200000|2021-02-19 00:40:00|19863.9|19839.9|19870.4|19846.4|19871.2|19847.2|19860.2|19836.2|0
1613695500000|2021-02-19 00:45:00|19870.6|19846.6|19870.4|19846.4|19871.3|19847.3|19863.5|19839.5|0
1613695800000|2021-02-19 00:50:00|19870.9|19846.9|19864.5|19840.5|19870.9|19846.9|19862.6|19838.6|0
1613696100000|2021-02-19 00:55:00|19864.7|19840.7|19869.6|19845.6|19872.8|19848.8|19862.7|19838.7|0
1613696400000|2021-02-19 01:00:00|19870.9|19846.9|19880.8|19870.8|19889.8|19879.8|19860.8|19846.9|2083
1613696700000|2021-02-19 01:05:00|19881.3|19871.3|19855.8|19845.8|19881.3|19871.3|19849.3|19839.3|913
1613697000000|2021-02-19 01:10:00|19855.3|19845.3|19846.8|19836.8|19867.8|19857.8|19845.8|19835.8|908
1613697300000|2021-02-19 01:15:00|19847.3|19837.3|19832.3|19822.3|19849.8|19839.8|19810.8|19800.8|2901
1613697600000|2021-02-19 01:20:00|19832.8|19822.8|19771.8|19761.8|19840.8|19830.8|19771.8|19761.8|1779
1613697900000|2021-02-19 01:25:00|19771.3|19761.3|19738.3|19728.3|19776.8|19766.8|19724.8|19714.8|3500
1613698200000|2021-02-19 01:30:00|19735.8|19725.8|19821.8|19811.8|19893.8|19883.8|19734.8|19724.8|24453
1613698500000|2021-02-19 01:35:00|19823.3|19813.3|19865.3|19855.3|19882.8|19872.8|19802.8|19792.8|8660
1613698800000|2021-02-19 01:40:00|19866.3|19856.3|19800.8|19790.8|19874.3|19864.3|19795.3|19785.3|7302
1613699100000|2021-02-19 01:45:00|19800.3|19790.3|19758.8|19748.8|19822.8|19812.8|19753.8|19743.8|7940
1613699400000|2021-02-19 01:50:00|19759.8|19749.8|19770.8|19760.8|19817.8|19807.8|19748.8|19738.8|4859
1613699700000|2021-02-19 01:55:00|19769.8|19759.8|19857.8|19847.8|19858.8|19848.8|19764.8|19754.8|4404
1613700000000|2021-02-19 02:00:00|19856.8|19846.8|19786.8|19776.8|19857.8|19847.8|19785.8|19775.8|5170
1613700300000|2021-02-19 02:05:00|19787.8|19777.8|19762.8|19752.8|19790.8|19780.8|19726.8|19716.8|5080
1613700600000|2021-02-19 02:10:00|19761.8|19751.8|19686.8|19676.8|19767.8|19757.8|19682.8|19672.8|8333
1613700900000|2021-02-19 02:15:00|19687.8|19677.8|19618.8|19608.8|19700.8|19690.8|19615.8|19605.8|8660
1613701200000|2021-02-19 02:20:00|19616.8|19606.8|19576.8|19566.8|19653.8|19643.8|19572.8|19562.8|5211
1613701500000|2021-02-19 02:25:00|19575.8|19565.8|19665.8|19655.8|19667.8|19657.8|19573.8|19563.8|5871
1613701800000|2021-02-19 02:30:00|19663.8|19653.8|19634.8|19624.8|19686.8|19676.8|19630.8|19620.8|4980
1613702100000|2021-02-19 02:35:00|19635.8|19625.8|19646.8|19636.8|19647.8|19637.8|19610.8|19600.8|4285
1613702400000|2021-02-19 02:40:00|19647.8|19637.8|19627.2|19617.2|19670.8|19660.8|19614.2|19604.2|4370
1613702700000|2021-02-19 02:45:00|19629.2|19619.2|19615.2|19605.2|19662.2|19652.2|19611.2|19601.2|3532
1613703000000|2021-02-19 02:50:00|19613.2|19603.2|19608.2|19598.2|19648.2|19638.2|19601.2|19591.2|3677
1613703300000|2021-02-19 02:55:00|19607.2|19597.2|19613.2|19603.2|19659.2|19649.2|19599.2|19589.2|4617
1613703600000|2021-02-19 03:00:00|19614.2|19604.2|19648.2|19638.2|19667.2|19657.2|19613.2|19603.2|5830
1613703900000|2021-02-19 03:05:00|19647.2|19637.2|19679.2|19669.2|19679.2|19669.2|19620.2|19610.2|3711
1613704200000|2021-02-19 03:10:00|19680.2|19670.2|19712.2|19702.2|19714.2|19704.2|19665.2|19655.2|5378
1613704500000|2021-02-19 03:15:00|19716.2|19706.2|19743.2|19733.2|19769.2|19759.2|19716.2|19706.2|5442
1613704800000|2021-02-19 03:20:00|19744.2|19734.2|19711.2|19701.2|19747.2|19737.2|19708.2|19698.2|4153
1613705100000|2021-02-19 03:25:00|19713.2|19703.2|19764.2|19754.2|19773.2|19763.2|19712.2|19702.2|4190
1613705400000|2021-02-19 03:30:00|19763.2|19753.2|19780.2|19770.2|19781.2|19771.2|19760.2|19750.2|1107
1613705700000|2021-02-19 03:35:00|19779.2|19769.2|19773.2|19763.2|19781.2|19771.2|19766.2|19756.2|840
1613706000000|2021-02-19 03:40:00|19774.2|19764.2|19786.2|19776.2|19792.2|19782.2|19767.2|19757.2|696
1613706300000|2021-02-19 03:45:00|19787.2|19777.2|19775.2|19765.2|19787.2|19777.2|19775.2|19765.2|368
1613706600000|2021-02-19 03:50:00|19776.2|19766.2|19782.2|19772.2|19785.2|19775.2|19770.2|19760.2|279
1613706900000|2021-02-19 03:55:00|19781.2|19771.2|19780.2|19770.2|19785.2|19775.2|19775.2|19765.2|416
1613707200000|2021-02-19 04:00:00|19781.2|19771.2|19778.2|19768.2|19784.2|19774.2|19775.2|19765.2|417
1613707500000|2021-02-19 04:05:00|19779.2|19769.2|19774.2|19764.2|19780.2|19770.2|19774.2|19764.2|218
1613707800000|2021-02-19 04:10:00|19775.2|19765.2|19774.2|19764.2|19780.2|19770.2|19772.2|19762.2|206
1613708100000|2021-02-19 04:15:00|19776.2|19766.2|19783.2|19773.2|19787.2|19777.2|19776.2|19766.2|296
1613708400000|2021-02-19 04:20:00|19782.2|19772.2|19783.2|19773.2|19785.2|19775.2|19778.2|19768.2|123
1613708700000|2021-02-19 04:25:00|19785.2|19775.2|19786.2|19776.2|19789.2|19779.2|19785.2|19775.2|109
1613709000000|2021-02-19 04:30:00|19785.2|19775.2|19781.2|19771.2|19785.2|19775.2|19780.2|19770.2|160
1613709300000|2021-02-19 04:35:00|19780.2|19770.2|19792.2|19782.2|19792.2|19782.2|19780.2|19770.2|259
1613709600000|2021-02-19 04:40:00|19790.2|19780.2|19802.2|19792.2|19803.2|19793.2|19788.2|19778.2|538
1613709900000|2021-02-19 04:45:00|19803.2|19793.2|19797.2|19787.2|19803.2|19793.2|19795.2|19785.2|739
1613710200000|2021-02-19 04:50:00|19796.2|19786.2|19789.2|19779.2|19797.2|19787.2|19787.2|19777.2|541
1613710500000|2021-02-19 04:55:00|19788.2|19778.2|19789.2|19779.2|19790.2|19780.2|19786.2|19776.2|465
1613710800000|2021-02-19 05:00:00|19788.2|19778.2|19799.2|19789.2|19823.2|19813.2|19781.2|19771.2|8001
1613711100000|2021-02-19 05:05:00|19797.2|19787.2|19812.2|19802.2|19812.2|19802.2|19784.2|19774.2|2311
1613711400000|2021-02-19 05:10:00|19813.2|19803.2|19837.2|19827.2|19845.2|19835.2|19812.2|19802.2|4246
1613711700000|2021-02-19 05:15:00|19838.2|19828.2|19850.2|19840.2|19853.2|19843.2|19815.2|19805.2|3119
1613712000000|2021-02-19 05:20:00|19851.2|19841.2|19840.2|19830.2|19852.2|19842.2|19819.2|19809.2|3457
1613712300000|2021-02-19 05:25:00|19842.2|19832.2|19791.2|19781.2|19842.2|19832.2|19790.2|19780.2|2321
1613712600000|2021-02-19 05:30:00|19790.2|19780.2|19825.2|19815.2|19838.2|19828.2|19780.2|19770.2|2828
1613712900000|2021-02-19 05:35:00|19824.2|19814.2|19826.2|19816.2|19853.2|19843.2|19810.2|19800.2|3243
1613713200000|2021-02-19 05:40:00|19827.2|19817.2|19840.2|19830.2|19840.2|19830.2|19805.2|19795.2|2962
1613713500000|2021-02-19 05:45:00|19839.2|19829.2|19818.2|19808.2|19840.2|19830.2|19812.2|19802.2|4035
1613713800000|2021-02-19 05:50:00|19820.2|19810.2|19838.2|19828.2|19841.2|19831.2|19818.2|19808.2|3822
1613714100000|2021-02-19 05:55:00|19839.2|19829.2|19851.2|19841.2|19872.2|19862.2|19836.2|19826.2|3811
1613714400000|2021-02-19 06:00:00|19850.2|19840.2|19855.2|19845.2|19864.2|19854.2|19838.2|19828.2|4133
1613714700000|2021-02-19 06:05:00|19854.2|19844.2|19868.2|19858.2|19876.2|19866.2|19848.2|19838.2|2848
1613715000000|2021-02-19 06:10:00|19867.2|19857.2|19871.2|19861.2|19875.2|19865.2|19848.2|19838.2|3780
1613715300000|2021-02-19 06:15:00|19872.2|19862.2|19885.2|19875.2|19892.2|19882.2|19869.2|19859.2|2682
1613715600000|2021-02-19 06:20:00|19886.2|19876.2|19913.2|19903.2|19915.2|19905.2|19863.2|19853.2|5232
1613715900000|2021-02-19 06:25:00|19915.2|19905.2|19904.2|19894.2|19917.2|19907.2|19894.2|19884.2|3315
1613716200000|2021-02-19 06:30:00|19903.2|19893.2|19882.2|19872.2|19907.2|19897.2|19862.2|19852.2|3997
1613716500000|2021-02-19 06:35:00|19881.2|19871.2|19872.2|19862.2|19887.2|19877.2|19865.2|19855.2|3123
1613716800000|2021-02-19 06:40:00|19870.2|19860.2|19876.2|19866.2|19882.2|19872.2|19849.2|19839.2|3138
1613717100000|2021-02-19 06:45:00|19875.2|19865.2|19847.2|19837.2|19875.2|19865.2|19841.2|19831.2|3812
1613717400000|2021-02-19 06:50:00|19849.2|19839.2|19862.2|19852.2|19867.2|19857.2|19849.2|19839.2|3619
1613717700000|2021-02-19 06:55:00|19861.2|19851.2|19869.2|19859.2|19872.2|19862.2|19858.2|19848.2|4825
1613718000000|2021-02-19 07:00:00|19868.2|19858.2|19876.2|19866.2|19886.2|19876.2|19867.2|19857.2|1605
1613718300000|2021-02-19 07:05:00|19877.2|19867.2|19874.2|19864.2|19885.2|19875.2|19870.2|19860.2|692
1613718600000|2021-02-19 07:10:00|19875.2|19865.2|19887.2|19877.2|19889.2|19879.2|19872.2|19862.2|878
1613718900000|2021-02-19 07:15:00|19888.2|19878.2|19890.2|19880.2|19891.2|19881.2|19886.2|19876.2|670
1613719200000|2021-02-19 07:20:00|19891.2|19881.2|19891.2|19881.2|19891.2|19881.2|19888.2|19878.2|281
1613719500000|2021-02-19 07:25:00|19890.2|19880.2|19883.2|19873.2|19890.2|19880.2|19883.2|19873.2|365
1613719800000|2021-02-19 07:30:00|19884.2|19874.2|19887.2|19877.2|19887.2|19877.2|19881.2|19871.2|411
1613720100000|2021-02-19 07:35:00|19886.2|19876.2|19891.2|19881.2|19892.2|19882.2|19885.2|19875.2|887
1613720400000|2021-02-19 07:40:00|19890.2|19880.2|19894.2|19884.2|19895.2|19885.2|19887.2|19877.2|826
1613720700000|2021-02-19 07:45:00|19895.2|19885.2|19892.2|19882.2|19896.2|19886.2|19890.2|19880.2|576
1613721000000|2021-02-19 07:50:00|19893.2|19883.2|19905.2|19895.2|19905.2|19895.2|19882.2|19872.2|977
1613721300000|2021-02-19 07:55:00|19904.2|19894.2|19894.2|19884.2|19905.2|19895.2|19894.2|19884.2|919
1613721600000|2021-02-19 08:00:00|19895.2|19883.2|19891.2|19879.2|19901.2|19890.2|19887.2|19875.2|756
1613721900000|2021-02-19 08:05:00|19893.2|19881.2|19892.2|19881.2|19898.2|19885.2|19885.2|19874.2|1135
1613722200000|2021-02-19 08:10:00|19893.2|19880.2|19893.2|19882.2|19901.2|19889.2|19892.2|19880.2|474
1613722500000|2021-02-19 08:15:00|19896.2|19885.2|19890.2|19878.2|19900.2|19888.2|19886.2|19874.2|579
1613722800000|2021-02-19 08:20:00|19889.2|19877.2|19896.2|19884.2|19897.2|19885.2|19884.2|19872.2|724
1613723100000|2021-02-19 08:25:00|19895.2|19883.2|19883.2|19869.2|19900.2|19888.2|19875.2|19864.2|1137
1613723400000|2021-02-19 08:30:00|19881.5|19857.5|19886.1|19862.1|19904.5|19880.5|19881|19857|0
1613723700000|2021-02-19 08:35:00|19883.4|19859.4|19903.2|19879.2|19908.2|19884.2|19881.9|19857.9|351
1613724000000|2021-02-19 08:40:00|19903|19879|19877.5|19853.5|19910.5|19886.5|19877.3|19853.3|0
1613724300000|2021-02-19 08:45:00|19877.8|19853.8|19877.1|19853.1|19880.3|19856.3|19870.3|19846.3|0
1613724600000|2021-02-19 08:50:00|19877.6|19853.6|19902.1|19878.1|19902.1|19878.1|19877.6|19853.6|0
1613724900000|2021-02-19 08:55:00|19904.9|19880.9|19919.6|19895.6|19925.5|19901.5|19904.1|19880.1|0
1613725200000|2021-02-19 09:00:00|19909.2|19878.2|19902.2|19890.2|19916.2|19903.2|19899.2|19878.2|478
1613725500000|2021-02-19 09:05:00|19903.2|19891.2|19905.2|19893.2|19909.2|19897.2|19903.2|19891.2|94
1613725800000|2021-02-19 09:10:00|19904.2|19891.2|19910.2|19898.2|19912.2|19900.2|19903.2|19891.2|134
1613726100000|2021-02-19 09:15:00|19909.2|19897.2|19925.2|19913.2|19927.2|19914.2|19909.2|19897.2|451
1613726400000|2021-02-19 09:20:00|19924.2|19912.2|19919.2|19907.2|19924.2|19912.2|19914.2|19902.2|232
1613726700000|2021-02-19 09:25:00|19918.2|19908.2|19918.2|19905.2|19920.2|19909.2|19916.2|19904.2|256
1613727000000|2021-02-19 09:30:00|19919.2|19906.2|19928.2|19917.2|19928.2|19917.2|19919.2|19906.2|161
1613727300000|2021-02-19 09:35:00|19929.2|19918.2|19940.2|19929.2|19940.2|19929.2|19929.2|19917.2|364
1613727600000|2021-02-19 09:40:00|19941.2|19930.2|19938.2|19926.2|19941.2|19930.2|19934.2|19923.2|530
1613727900000|2021-02-19 09:45:00|19939.2|19927.2|19932.2|19920.2|19939.2|19928.2|19927.2|19916.2|653
1613728200000|2021-02-19 09:50:00|19931.2|19919.2|19929.2|19917.2|19931.2|19920.2|19926.2|19915.2|176
1613728500000|2021-02-19 09:55:00|19928.2|19918.2|19925.2|19914.2|19930.2|19919.2|19925.2|19914.2|244
1613728800000|2021-02-19 10:00:00|19926.2|19915.2|19928.2|19916.2|19928.2|19917.2|19924.2|19913.2|170
1613729100000|2021-02-19 10:05:00|19927.2|19915.2|19933.2|19921.2|19933.2|19921.2|19925.2|19914.2|161
1613729400000|2021-02-19 10:10:00|19932.2|19920.2|19927.2|19915.2|19932.2|19921.2|19915.2|19904.2|617
1613729700000|2021-02-19 10:15:00|19926.2|19914.2|19934.2|19923.2|19937.2|19926.2|19926.2|19914.2|424
1613730000000|2021-02-19 10:20:00|19935.2|19922.2|19928.2|19916.2|19935.2|19924.2|19928.2|19916.2|82
1613730300000|2021-02-19 10:25:00|19927.2|19915.2|19922.2|19910.2|19929.2|19917.2|19916.2|19904.2|496
1613730600000|2021-02-19 10:30:00|19921.2|19909.2|19918.2|19907.2|19921.2|19909.2|19916.2|19904.2|128
1613730900000|2021-02-19 10:35:00|19919.2|19908.2|19928.2|19917.2|19929.2|19917.2|19918.2|19908.2|81
1613731200000|2021-02-19 10:40:00|19927.2|19916.2|19927.2|19916.2|19930.2|19919.2|19926.2|19915.2|78
1613731500000|2021-02-19 10:45:00|19928.2|19915.2|19929.2|19918.2|19929.2|19918.2|19923.2|19912.2|160
1613731800000|2021-02-19 10:50:00|19931.2|19919.2|19926.2|19915.2|19932.2|19920.2|19926.2|19914.2|216
1613732100000|2021-02-19 10:55:00|19927.2|19914.2|19929.2|19917.2|19933.2|19921.2|19926.2|19914.2|109
1613732400000|2021-02-19 11:00:00|19930.2|19918.2|19921.2|19909.2|19932.2|19921.2|19919.2|19908.2|298
1613732700000|2021-02-19 11:05:00|19920.2|19908.2|19920.2|19908.2|19922.2|19910.2|19916.2|19905.2|97
1613733000000|2021-02-19 11:10:00|19919.2|19907.2|19916.2|19905.2|19919.2|19908.2|19916.2|19904.2|52
1613733300000|2021-02-19 11:15:00|19917.2|19906.2|19914.2|19903.2|19921.2|19910.2|19914.2|19903.2|78
1613733600000|2021-02-19 11:20:00|19915.2|19904.2|19924.2|19913.2|19925.2|19913.2|19914.2|19903.2|37
1613733900000|2021-02-19 11:25:00|19925.2|19914.2|19923.2|19912.2|19925.2|19914.2|19921.2|19910.2|16
1613734200000|2021-02-19 11:30:00|19924.2|19911.2|19914.2|19902.2|19924.2|19912.2|19913.2|19901.2|54
1613734500000|2021-02-19 11:35:00|19915.2|19903.2|19918.2|19906.2|19918.2|19906.2|19914.2|19902.2|86
1613734800000|2021-02-19 11:40:00|19919.2|19907.2|19918.2|19906.2|19919.2|19907.2|19914.2|19902.2|41
1613735100000|2021-02-19 11:45:00|19919.2|19907.2|19918.2|19906.2|19921.2|19909.2|19918.2|19906.2|43
1613735400000|2021-02-19 11:50:00|19917.2|19905.2|19915.2|19903.2|19918.2|19906.2|19913.2|19902.2|65
1613735700000|2021-02-19 11:55:00|19914.2|19904.2|19916.2|19904.2|19918.2|19907.2|19913.2|19902.2|40
1613736000000|2021-02-19 12:00:00|19915.2|19905.2|19919.2|19908.2|19920.2|19909.2|19915.2|19904.2|43
1613736300000|2021-02-19 12:05:00|19918.2|19907.2|19922.2|19911.2|19923.2|19912.2|19918.2|19907.2|34
1613736600000|2021-02-19 12:10:00|19923.2|19912.2|19924.2|19912.2|19924.2|19912.2|19921.2|19909.2|42
1613736900000|2021-02-19 12:15:00|19923.2|19913.2|19922.2|19911.2|19925.2|19913.2|19920.2|19909.2|44
1613737200000|2021-02-19 12:20:00|19923.2|19912.2|19925.2|19913.2|19927.2|19916.2|19920.2|19909.2|50
1613737500000|2021-02-19 12:25:00|19926.2|19914.2|19931.2|19920.2|19932.2|19920.2|19925.2|19913.2|80
1613737800000|2021-02-19 12:30:00|19932.2|19922.2|19933.2|19921.2|19936.2|19925.2|19930.2|19918.2|118
1613738100000|2021-02-19 12:35:00|19934.2|19922.2|19925.2|19913.2|19935.2|19924.2|19924.2|19912.2|81
1613738400000|2021-02-19 12:40:00|19926.2|19914.2|19924.2|19913.2|19928.2|19917.2|19923.2|19912.2|86
1613738700000|2021-02-19 12:45:00|19925.2|19914.2|19926.2|19914.2|19926.2|19915.2|19924.2|19912.2|51
1613739000000|2021-02-19 12:50:00|19927.2|19915.2|19927.2|19916.2|19929.2|19917.2|19923.2|19911.2|70
1613739300000|2021-02-19 12:55:00|19928.2|19917.2|19932.2|19920.2|19932.2|19921.2|19926.2|19915.2|155
1613739600000|2021-02-19 13:00:00|19933.2|19921.2|19935.2|19923.2|19935.2|19924.2|19930.2|19919.2|119
1613739900000|2021-02-19 13:05:00|19934.2|19922.2|19934.2|19923.2|19936.2|19925.2|19933.2|19921.2|74
1613740200000|2021-02-19 13:10:00|19935.2|19924.2|19940.2|19928.2|19940.2|19929.2|19934.2|19923.2|64
1613740500000|2021-02-19 13:15:00|19939.2|19929.2|19936.2|19925.2|19940.2|19929.2|19936.2|19925.2|80
1613740800000|2021-02-19 13:20:00|19937.2|19924.2|19940.2|19928.2|19940.2|19928.2|19937.2|19924.2|162
1613741100000|2021-02-19 13:25:00|19939.2|19929.2|19944.2|19933.2|19945.2|19933.2|19937.2|19926.2|259
1613741400000|2021-02-19 13:30:00|19945.2|19934.2|19945.2|19933.2|19949.2|19938.2|19944.2|19933.2|205
1613741700000|2021-02-19 13:35:00|19944.2|19934.2|19943.2|19931.2|19945.2|19934.2|19939.2|19927.2|113
1613742000000|2021-02-19 13:40:00|19944.2|19932.2|19945.2|19933.2|19948.2|19937.2|19943.2|19932.2|215
1613742300000|2021-02-19 13:45:00|19946.2|19934.2|19957.2|19945.2|19959.2|19948.2|19946.2|19934.2|227
1613742600000|2021-02-19 13:50:00|19956.2|19944.2|19957.2|19946.2|19960.2|19949.2|19954.2|19943.2|201
1613742900000|2021-02-19 13:55:00|19958.2|19947.2|19964.2|19953.2|19965.2|19954.2|19957.2|19946.2|167
1613743200000|2021-02-19 14:00:00|19965.2|19954.2|19948.2|19936.2|19966.2|19954.2|19947.2|19936.2|652
1613743500000|2021-02-19 14:05:00|19950.2|19937.2|19948.2|19936.2|19953.2|19941.2|19942.2|19931.2|230
1613743800000|2021-02-19 14:10:00|19949.2|19937.2|19953.2|19941.2|19955.2|19944.2|19947.2|19936.2|184
1613744100000|2021-02-19 14:15:00|19952.2|19942.2|19951.2|19939.2|19959.2|19948.2|19950.2|19939.2|61
1613744400000|2021-02-19 14:20:00|19952.2|19940.2|19951.2|19939.2|19953.2|19942.2|19948.2|19937.2|75
1613744700000|2021-02-19 14:25:00|19950.2|19938.2|19947.2|19936.2|19951.2|19939.2|19945.2|19934.2|182
1613745000000|2021-02-19 14:30:00|19946.2|19935.2|19962.2|19951.2|19963.2|19952.2|19946.2|19935.2|696
1613745300000|2021-02-19 14:35:00|19961.2|19950.2|19963.2|19952.2|19968.2|19956.2|19954.2|19943.2|516
1613745600000|2021-02-19 14:40:00|19962.2|19951.2|19968.2|19957.2|19971.2|19960.2|19961.2|19950.2|403
1613745900000|2021-02-19 14:45:00|19967.2|19956.2|19960.2|19949.2|19970.2|19959.2|19960.2|19949.2|416
1613746200000|2021-02-19 14:50:00|19961.2|19950.2|19968.2|19957.2|19974.2|19962.2|19958.2|19946.2|940
1613746500000|2021-02-19 14:55:00|19969.2|19958.2|19979.2|19968.2|19981.2|19969.2|19964.2|19953.2|558
1613746800000|2021-02-19 15:00:00|19980.2|19969.2|19976.2|19965.2|19980.2|19969.2|19965.2|19954.2|374
1613747100000|2021-02-19 15:05:00|19977.2|19964.2|19975.2|19963.2|19979.2|19968.2|19970.2|19959.2|153
1613747400000|2021-02-19 15:10:00|19974.2|19964.2|19974.2|19962.2|19975.2|19964.2|19967.2|19955.2|219
1613747700000|2021-02-19 15:15:00|19973.2|19963.2|19976.2|19965.2|19984.2|19972.2|19973.2|19961.2|350
1613748000000|2021-02-19 15:20:00|19977.2|19964.2|19983.2|19972.2|19983.2|19972.2|19974.2|19963.2|242
1613748300000|2021-02-19 15:25:00|19982.2|19971.2|19981.2|19970.2|19985.2|19974.2|19977.2|19966.2|269
1613748600000|2021-02-19 15:30:00|19982.2|19969.2|19982.2|19970.2|19985.2|19974.2|19974.2|19963.2|277
1613748900000|2021-02-19 15:35:00|19983.2|19971.2|19986.2|19975.2|19986.2|19975.2|19977.2|19966.2|209
1613749200000|2021-02-19 15:40:00|19985.2|19974.2|19984.2|19973.2|19987.2|19976.2|19982.2|19971.2|300
1613749500000|2021-02-19 15:45:00|19985.2|19974.2|19986.2|19975.2|19987.2|19976.2|19983.2|19972.2|169
1613749800000|2021-02-19 15:50:00|19987.2|19976.2|19978.2|19966.2|19987.2|19976.2|19977.2|19965.2|310
1613750100000|2021-02-19 15:55:00|19979.2|19967.2|19988.2|19976.2|19988.2|19977.2|19978.2|19966.2|253
1613750400000|2021-02-19 16:00:00|19987.2|19977.2|19985.2|19973.2|19991.2|19980.2|19984.2|19973.2|229
1613750700000|2021-02-19 16:05:00|19986.2|19974.2|19994.2|19982.2|19994.2|19983.2|19986.2|19974.2|334
1613751000000|2021-02-19 16:10:00|19995.2|19983.2|19992.2|19980.2|19997.2|19986.2|19989.2|19978.2|264
1613751300000|2021-02-19 16:15:00|19991.2|19981.2|19997.2|19986.2|19997.2|19986.2|19991.2|19979.2|275
1613751600000|2021-02-19 16:20:00|19998.2|19985.2|20001.2|19989.2|20001.2|19990.2|19995.2|19984.2|255
1613751900000|2021-02-19 16:25:00|20000.2|19988.2|20004.2|19993.2|20005.2|19994.2|19999.2|19987.2|197
1613752200000|2021-02-19 16:30:00|20003.2|19992.2|20001.2|19989.2|20006.2|19995.2|20001.2|19989.2|191
1613752500000|2021-02-19 16:35:00|20002.2|19990.2|20001.2|19990.2|20003.2|19992.2|20000.2|19989.2|108
1613752800000|2021-02-19 16:40:00|20002.2|19989.2|20000.2|19989.2|20003.2|19992.2|19999.2|19988.2|113
1613753100000|2021-02-19 16:45:00|19999.2|19988.2|19999.2|19988.2|20004.2|19993.2|19997.2|19986.2|295
1613753400000|2021-02-19 16:50:00|19998.2|19987.2|20000.2|19989.2|20002.2|19991.2|19998.2|19986.2|63
1613753700000|2021-02-19 16:55:00|20001.2|19990.2|19997.2|19986.2|20006.2|19994.2|19996.2|19985.2|224
1613754000000|2021-02-19 17:00:00|19996.2|19985.2|20000.2|19989.2|20000.2|19989.2|19993.2|19982.2|126
1613754300000|2021-02-19 17:05:00|19999.2|19988.2|19996.2|19985.2|20001.2|19990.2|19994.2|19983.2|82
1613754600000|2021-02-19 17:10:00|19997.2|19986.2|19997.2|19985.2|19999.2|19988.2|19995.2|19983.2|82
1613754900000|2021-02-19 17:15:00|19996.2|19986.2|19986.2|19974.2|19998.2|19986.2|19985.2|19973.2|319
1613755200000|2021-02-19 17:20:00|19985.2|19973.2|19983.2|19972.2|19988.2|19976.2|19980.2|19969.2|130
1613755500000|2021-02-19 17:25:00|19982.2|19971.2|19978.2|19967.2|19985.2|19974.2|19978.2|19967.2|116
1613755800000|2021-02-19 17:30:00|19976.2|19964.2|19970.2|19958.2|19981.2|19969.2|19967.2|19956.2|243
1613756100000|2021-02-19 17:35:00|19969.2|19959.2|19967.2|19956.2|19972.2|19961.2|19962.2|19951.2|257
1613756400000|2021-02-19 17:40:00|19966.2|19955.2|19972.2|19961.2|19973.2|19961.2|19961.2|19950.2|162
1613756700000|2021-02-19 17:45:00|19971.2|19960.2|19969.2|19957.2|19978.2|19967.2|19968.2|19956.2|173
1613757000000|2021-02-19 17:50:00|19968.2|19956.2|19959.2|19947.2|19972.2|19960.2|19955.2|19944.2|446
1613757300000|2021-02-19 17:55:00|19960.2|19948.2|19968.2|19956.2|19971.2|19959.2|19956.2|19945.2|202
1613757600000|2021-02-19 18:00:00|19967.2|19955.2|19967.2|19956.2|19970.2|19959.2|19961.2|19950.2|121
1613757900000|2021-02-19 18:05:00|19968.2|19957.2|19956.2|19945.2|19969.2|19957.2|19956.2|19945.2|213
1613758200000|2021-02-19 18:10:00|19955.2|19944.2|19959.2|19947.2|19966.2|19955.2|19954.2|19943.2|155
1613758500000|2021-02-19 18:15:00|19958.2|19946.2|19961.2|19949.2|19965.2|19954.2|19956.2|19945.2|99
1613758800000|2021-02-19 18:20:00|19960.2|19948.2|19971.2|19959.2|19973.2|19962.2|19957.2|19946.2|305
1613759100000|2021-02-19 18:25:00|19972.2|19960.2|19969.2|19958.2|19974.2|19962.2|19968.2|19957.2|96
1613759400000|2021-02-19 18:30:00|19970.2|19957.2|19964.2|19952.2|19971.2|19959.2|19961.2|19950.2|162
1613759700000|2021-02-19 18:35:00|19965.2|19953.2|19969.2|19957.2|19973.2|19961.2|19963.2|19951.2|196
1613760000000|2021-02-19 18:40:00|19968.2|19958.2|19978.2|19966.2|19978.2|19966.2|19968.2|19957.2|65
1613760300000|2021-02-19 18:45:00|19977.2|19965.2|19972.2|19960.2|19978.2|19966.2|19972.2|19960.2|86
1613760600000|2021-02-19 18:50:00|19973.2|19961.2|19975.2|19964.2|19975.2|19964.2|19969.2|19957.2|110
1613760900000|2021-02-19 18:55:00|19974.2|19963.2|19971.2|19959.2|19975.2|19964.2|19969.2|19958.2|204
1613761200000|2021-02-19 19:00:00|19972.2|19960.2|19968.2|19956.2|19974.2|19963.2|19966.2|19954.2|171
1613761500000|2021-02-19 19:05:00|19967.2|19957.2|19967.2|19955.2|19973.2|19961.2|19965.2|19954.2|156
1613761800000|2021-02-19 19:10:00|19968.2|19956.2|19968.2|19956.2|19969.2|19958.2|19965.2|19954.2|60
1613762100000|2021-02-19 19:15:00|19967.2|19955.2|19974.2|19962.2|19975.2|19963.2|19966.2|19955.2|94
1613762400000|2021-02-19 19:20:00|19973.2|19961.2|19963.2|19951.2|19973.2|19961.2|19962.2|19951.2|128
1613762700000|2021-02-19 19:25:00|19962.2|19950.2|19954.2|19942.2|19965.2|19953.2|19953.2|19941.2|354
1613763000000|2021-02-19 19:30:00|19955.2|19943.2|19959.2|19947.2|19963.2|19952.2|19955.2|19943.2|89
1613763300000|2021-02-19 19:35:00|19958.2|19948.2|19958.2|19946.2|19961.2|19949.2|19957.2|19945.2|47
1613763600000|2021-02-19 19:40:00|19957.2|19947.2|19961.2|19951.2|19962.2|19951.2|19955.2|19943.2|99
1613763900000|2021-02-19 19:45:00|19960.7|19950.7|19961.2|19951.2|19965.2|19955.2|19957.7|19947.7|96
1613764200000|2021-02-19 19:50:00|19960.2|19950.2|19958.7|19948.7|19961.7|19951.7|19955.7|19945.7|184
1613764500000|2021-02-19 19:55:00|19958.2|19948.2|19966.7|19956.7|19967.7|19957.7|19958.2|19948.2|157
1613764800000|2021-02-19 20:00:00|19966.2|19956.2|19966.2|19956.2|19969.7|19959.7|19962.7|19952.7|79
1613765100000|2021-02-19 20:05:00|19965.7|19955.7|19965.2|19955.2|19966.2|19956.2|19964.2|19954.2|12
1613765400000|2021-02-19 20:10:00|19964.7|19954.7|19968.2|19958.2|19973.2|19963.2|19964.7|19954.7|145
1613765700000|2021-02-19 20:15:00|19968.7|19958.7|19972.7|19962.7|19973.2|19963.2|19966.7|19956.7|69
1613766000000|2021-02-19 20:20:00|19973.2|19963.2|19968.2|19958.2|19973.2|19963.2|19968.2|19958.2|82
1613766300000|2021-02-19 20:25:00|19968.7|19958.7|19961.7|19951.7|19969.7|19959.7|19954.2|19944.2|128
1613766600000|2021-02-19 20:30:00|19962.2|19952.2|19963.2|19953.2|19964.2|19954.2|19960.2|19950.2|68
1613766900000|2021-02-19 20:35:00|19962.7|19952.7|19963.2|19953.2|19964.2|19954.2|19962.7|19952.7|75
1613767200000|2021-02-19 20:40:00|19962.7|19952.7|19960.2|19950.2|19963.7|19953.7|19960.2|19950.2|81
1613767500000|2021-02-19 20:45:00|19959.7|19949.7|19960.2|19950.2|19964.2|19954.2|19959.7|19949.7|116
1613767800000|2021-02-19 20:50:00|19960.7|19950.7|19953.2|19943.2|19960.7|19950.7|19950.7|19940.7|294
1613768100000|2021-02-19 20:55:00|19953.7|19943.7|19946.7|19936.7|19953.7|19943.7|19944.2|19934.2|331
1613768400000|2021-02-19 21:00:00|19946.2|19936.2|19943.7|19933.7|19948.7|19938.7|19942.7|19932.7|46
1613768700000|2021-02-19 21:05:00|19943.2|19933.2|19952.2|19942.2|19953.7|19943.7|19943.2|19933.2|81
1613769000000|2021-02-19 21:10:00|19950.7|19940.7|19951.7|19941.7|19952.2|19942.2|19950.2|19940.2|11
1613769300000|2021-02-19 21:15:00|19956.9|19932.9|19962.5|19938.5|19962.9|19938.9|19955|19931|0
1613769600000|2021-02-19 21:20:00|19962.2|19938.2|19961.1|19937.1|19963.6|19939.6|19960.7|19936.7|0
1613769900000|2021-02-19 21:25:00|19960.9|19936.9|19961.1|19937.1|19961.8|19937.8|19959.5|19935.5|0
1613770200000|2021-02-19 21:30:00|19960.8|19936.8|19957|19933|19960.8|19936.8|19953.1|19929.1|0
1613770500000|2021-02-19 21:35:00|19957.9|19933.9|19960.8|19936.8|19963.7|19939.7|19957|19933|0
1613770800000|2021-02-19 21:40:00|19959.9|19935.9|19961|19937|19963|19939|19954.1|19930.1|0
1613771100000|2021-02-19 21:45:00|19962|19938|19956.2|19932.2|19962|19938|19955.3|19931.3|0
1613771400000|2021-02-19 21:50:00|19955.3|19931.3|19954.9|19930.9|19957.2|19933.2|19951.4|19927.4|0
1613771700000|2021-02-19 21:55:00|19955.9|19931.9|19957|19933|19959.7|19935.7|19953|19929|0
1613948400000|2021-02-21 23:00:00|19989.8|19965.8|20001.4|19977.4|20005.8|19981.8|19986.5|19962.5|0
1613948700000|2021-02-21 23:05:00|20001.8|19977.8|20001|19977|20005.9|19981.9|19995.6|19971.6|0
1613949000000|2021-02-21 23:10:00|20000|19976|19989.7|19965.7|20001.3|19977.3|19985.9|19961.9|0
1613949300000|2021-02-21 23:15:00|19990.2|19966.2|19969.2|19945.2|19991.2|19967.2|19961.2|19937.2|0
1613949600000|2021-02-21 23:20:00|19970.6|19946.6|19971.1|19947.1|19972.1|19948.1|19968.3|19944.3|0
1613949900000|2021-02-21 23:25:00|19970.2|19946.2|19939.4|19915.4|19971.1|19947.1|19937.4|19913.4|0
1613950200000|2021-02-21 23:30:00|19940.3|19916.3|19950.1|19926.1|19953|19929|19940.3|19916.3|0
1613950500000|2021-02-21 23:35:00|19951|19927|19953.6|19929.6|19956|19932|19947.9|19923.9|0
1613950800000|2021-02-21 23:40:00|19953.1|19929.1|19949.8|19925.8|19953.6|19929.6|19946.9|19922.9|0
1613951100000|2021-02-21 23:45:00|19950.2|19926.2|19966.9|19942.9|19970.8|19946.8|19950.2|19926.2|0
1613951400000|2021-02-21 23:50:00|19965.9|19941.9|19963.9|19939.9|19970.6|19946.6|19963.9|19939.9|0
1613951700000|2021-02-21 23:55:00|19962.9|19938.9|19970.7|19946.7|19972.6|19948.6|19960|19936|0
1613952000000|2021-02-22 00:00:00|19971.7|19947.7|19977.2|19953.2|19978.6|19954.6|19968.8|19944.8|0
1613952300000|2021-02-22 00:05:00|19976.7|19952.7|19969.2|19945.2|19978.6|19954.6|19966.1|19942.1|0
1613952600000|2021-02-22 00:10:00|19968.7|19944.7|19978.8|19954.8|19979.8|19955.8|19968.7|19944.7|0
1613952900000|2021-02-22 00:15:00|19977.8|19953.8|19990.5|19966.5|19991|19967|19976.4|19952.4|0
1613953200000|2021-02-22 00:20:00|19990|19966|20003.4|19979.4|20003.9|19979.9|19986.6|19962.6|0
1613953500000|2021-02-22 00:25:00|20003.9|19979.9|20000.8|19976.8|20007.9|19983.9|19997.6|19973.6|0
1613953800000|2021-02-22 00:30:00|20001.2|19977.2|20015.6|19991.6|20017.7|19993.7|19999.8|19975.8|0
1613954100000|2021-02-22 00:35:00|20015.4|19991.4|20022.8|19998.8|20023.2|19999.2|20014.8|19990.8|0
1613954400000|2021-02-22 00:40:00|20022.3|19998.3|20024.3|20000.3|20025.3|20001.3|20019.8|19995.8|0
1613954700000|2021-02-22 00:45:00|20024.8|20000.8|20012.9|19988.9|20028.5|20004.5|20012|19988|0
1613955000000|2021-02-22 00:50:00|20012.5|19988.5|20006.1|19982.1|20016.6|19992.6|20006.1|19982.1|0
1613955300000|2021-02-22 00:55:00|20006.6|19982.6|19995.3|19971.3|20008.9|19984.9|19995.3|19971.3|0
1613955600000|2021-02-22 01:00:00|19977.2|19967.2|19975.7|19965.7|19992.2|19982.2|19963.7|19953.7|2461
1613955900000|2021-02-22 01:05:00|19976.2|19966.2|20005.2|19995.2|20006.2|19996.2|19966.2|19956.2|1374
1613956200000|2021-02-22 01:10:00|20005.7|19995.7|19992.2|19982.2|20019.7|20009.7|19990.2|19980.2|1837
1613956500000|2021-02-22 01:15:00|19993.7|19983.7|19990.2|19980.2|20013.2|20003.2|19984.7|19974.7|3670
1613956800000|2021-02-22 01:20:00|19988.7|19978.7|19957.2|19947.2|20005.2|19995.2|19955.2|19945.2|2901
1613957100000|2021-02-22 01:25:00|19956.7|19946.7|19880.7|19870.7|19958.2|19948.2|19867.7|19857.7|6255
1613957400000|2021-02-22 01:30:00|19872.2|19862.2|19691.2|19681.2|19872.2|19862.2|19655.2|19645.2|24334
1613957700000|2021-02-22 01:35:00|19694.2|19684.2|19578.2|19568.2|19701.2|19691.2|19578.2|19568.2|14135
1613958000000|2021-02-22 01:40:00|19577.2|19567.2|19509.2|19499.2|19611.7|19601.7|19504.2|19494.2|18120
1613958300000|2021-02-22 01:45:00|19507.2|19497.2|19425.2|19415.2|19538.2|19528.2|19392.2|19382.2|23912
1613958600000|2021-02-22 01:50:00|19424.2|19414.2|19489.2|19479.2|19494.2|19484.2|19411.2|19401.2|15269
1613958900000|2021-02-22 01:55:00|19487.2|19477.2|19458.7|19448.7|19541.7|19531.7|19457.7|19447.7|12250
1613959200000|2021-02-22 02:00:00|19459.7|19449.7|19486.7|19476.7|19487.7|19477.7|19422.7|19412.7|13327
1613959500000|2021-02-22 02:05:00|19487.7|19477.7|19539.7|19529.7|19544.7|19534.7|19453.7|19443.7|10273
1613959800000|2021-02-22 02:10:00|19540.7|19530.7|19583.7|19573.7|19601.7|19591.7|19513.7|19503.7|10238
1613960100000|2021-02-22 02:15:00|19584.7|19574.7|19591.7|19581.7|19601.7|19591.7|19561.7|19551.7|5257
1613960400000|2021-02-22 02:20:00|19593.7|19583.7|19610.7|19600.7|19646.7|19636.7|19576.7|19566.7|7204
1613960700000|2021-02-22 02:25:00|19609.7|19599.7|19550.7|19540.7|19618.7|19608.7|19540.7|19530.7|5540
1613961000000|2021-02-22 02:30:00|19549.7|19539.7|19491.7|19481.7|19559.7|19549.7|19485.7|19475.7|5628
1613961300000|2021-02-22 02:35:00|19490.7|19480.7|19472.7|19462.7|19520.7|19510.7|19472.7|19462.7|4762
1613961600000|2021-02-22 02:40:00|19473.7|19463.7|19417.7|19407.7|19473.7|19463.7|19408.7|19398.7|7150
1613961900000|2021-02-22 02:45:00|19418.7|19408.7|19398.7|19388.7|19419.7|19409.7|19374.7|19364.7|5931
1613962200000|2021-02-22 02:50:00|19399.7|19389.7|19390.7|19380.7|19438.7|19428.7|19358.7|19348.7|5703
1613962500000|2021-02-22 02:55:00|19389.7|19379.7|19403.7|19393.7|19406.7|19396.7|19365.7|19355.7|4537
1613962800000|2021-02-22 03:00:00|19404.7|19394.7|19422.7|19412.7|19442.7|19432.7|19395.7|19385.7|4319
1613963100000|2021-02-22 03:05:00|19421.7|19411.7|19402.7|19392.7|19435.7|19425.7|19389.7|19379.7|3061
1613963400000|2021-02-22 03:10:00|19401.7|19391.7|19382.7|19372.7|19405.7|19395.7|19349.7|19339.7|4250
1613963700000|2021-02-22 03:15:00|19385.7|19375.7|19384.7|19374.7|19419.7|19409.7|19357.7|19347.7|4280
1613964000000|2021-02-22 03:20:00|19385.7|19375.7|19342.7|19332.7|19386.7|19376.7|19299.7|19289.7|6510
1613964300000|2021-02-22 03:25:00|19344.7|19334.7|19362.7|19352.7|19381.7|19371.7|19321.7|19311.7|5197
1613964600000|2021-02-22 03:30:00|19364.7|19354.7|19347.7|19337.7|19364.7|19354.7|19339.7|19329.7|1258
1613964900000|2021-02-22 03:35:00|19345.7|19335.7|19358.7|19348.7|19366.7|19356.7|19344.7|19334.7|838
1613965200000|2021-02-22 03:40:00|19356.7|19346.7|19365.7|19355.7|19365.7|19355.7|19350.7|19340.7|761
1613965500000|2021-02-22 03:45:00|19366.7|19356.7|19355.7|19345.7|19366.7|19356.7|19354.7|19344.7|787
1613965800000|2021-02-22 03:50:00|19356.7|19346.7|19351.7|19341.7|19360.7|19350.7|19348.7|19338.7|820
1613966100000|2021-02-22 03:55:00|19352.7|19342.7|19350.7|19340.7|19362.7|19352.7|19350.7|19340.7|658
1613966400000|2021-02-22 04:00:00|19352.7|19342.7|19358.7|19348.7|19359.7|19349.7|19350.7|19340.7|442
1613966700000|2021-02-22 04:05:00|19359.7|19349.7|19359.7|19349.7|19366.7|19356.7|19354.7|19344.7|510
1613967000000|2021-02-22 04:10:00|19360.7|19350.7|19362.7|19352.7|19364.7|19354.7|19357.7|19347.7|608
1613967300000|2021-02-22 04:15:00|19361.7|19351.7|19374.7|19364.7|19374.7|19364.7|19359.7|19349.7|482
1613967600000|2021-02-22 04:20:00|19373.7|19363.7|19366.7|19356.7|19373.7|19363.7|19359.7|19349.7|710
1613967900000|2021-02-22 04:25:00|19365.7|19355.7|19362.7|19352.7|19365.7|19355.7|19360.7|19350.7|524
1613968200000|2021-02-22 04:30:00|19360.7|19350.7|19366.7|19356.7|19369.7|19359.7|19359.7|19349.7|467
1613968500000|2021-02-22 04:35:00|19365.7|19355.7|19358.7|19348.7|19366.7|19356.7|19358.7|19348.7|445
1613968800000|2021-02-22 04:40:00|19359.7|19349.7|19359.7|19349.7|19362.7|19352.7|19354.7|19344.7|416
1613969100000|2021-02-22 04:45:00|19360.7|19350.7|19357.7|19347.7|19364.7|19354.7|19355.7|19345.7|388
1613969400000|2021-02-22 04:50:00|19356.7|19346.7|19360.7|19350.7|19362.7|19352.7|19352.7|19342.7|565
1613969700000|2021-02-22 04:55:00|19358.7|19348.7|19355.7|19345.7|19362.7|19352.7|19351.7|19341.7|591
1613970000000|2021-02-22 05:00:00|19356.7|19346.7|19314.7|19304.7|19379.7|19369.7|19313.7|19303.7|4999
1613970300000|2021-02-22 05:05:00|19316.7|19306.7|19310.7|19300.7|19324.7|19314.7|19272.7|19262.7|5248
1613970600000|2021-02-22 05:10:00|19309.7|19299.7|19235.7|19225.7|19323.7|19313.7|19234.7|19224.7|4699
1613970900000|2021-02-22 05:15:00|19236.7|19226.7|19235.7|19225.7|19252.7|19242.7|19203.7|19193.7|6779
1613971200000|2021-02-22 05:20:00|19233.7|19223.7|19361.7|19351.7|19386.7|19376.7|19216.7|19206.7|2832
1613971500000|2021-02-22 05:25:00|19364.7|19354.7|19331.7|19321.7|19365.7|19355.7|19305.7|19295.7|1445
1613971800000|2021-02-22 05:30:00|19335.7|19325.7|19310.7|19300.7|19355.7|19345.7|19301.7|19291.7|1113
1613972100000|2021-02-22 05:35:00|19318.7|19308.7|19280.7|19270.7|19335.7|19325.7|19262.7|19252.7|1166
1613972400000|2021-02-22 05:40:00|19277.7|19267.7|19225.7|19215.7|19279.7|19269.7|19225.7|19215.7|1263
1613972700000|2021-02-22 05:45:00|19226.7|19216.7|19190.7|19180.7|19235.7|19225.7|19190.7|19180.7|1247
1613973000000|2021-02-22 05:50:00|19189.7|19179.7|19152.7|19142.7|19192.7|19182.7|19147.7|19137.7|1649
1613973300000|2021-02-22 05:55:00|19151.7|19141.7|19166.7|19156.7|19215.7|19205.7|19145.7|19135.7|978
1613973600000|2021-02-22 06:00:00|19167.7|19157.7|19091.7|19081.7|19168.7|19158.7|19075.7|19065.7|2345
1613973900000|2021-02-22 06:05:00|19090.7|19080.7|19112.7|19102.7|19140.7|19130.7|19062.7|19052.7|3815
1613974200000|2021-02-22 06:10:00|19116.7|19106.7|19102.7|19092.7|19136.7|19126.7|19064.7|19054.7|1569
1613974500000|2021-02-22 06:15:00|19103.7|19093.7|19134.7|19124.7|19144.7|19134.7|19078.7|19068.7|2200
1613974800000|2021-02-22 06:20:00|19136.7|19126.7|19070.7|19060.7|19136.7|19126.7|19070.7|19060.7|1568
1613975100000|2021-02-22 06:25:00|19071.7|19061.7|19083.7|19073.7|19110.7|19100.7|19033.7|19023.7|2363
1613975400000|2021-02-22 06:30:00|19082.7|19072.7|19134.7|19124.7|19153.7|19143.7|19082.7|19072.7|1790
1613975700000|2021-02-22 06:35:00|19137.7|19127.7|19211.7|19201.7|19211.7|19201.7|19137.7|19127.7|1174
1613976000000|2021-02-22 06:40:00|19212.7|19202.7|19190.7|19180.7|19217.7|19207.7|19171.7|19161.7|1634
1613976300000|2021-02-22 06:45:00|19188.7|19178.7|19152.7|19142.7|19221.7|19211.7|19145.7|19135.7|1550
1613976600000|2021-02-22 06:50:00|19156.7|19146.7|19031.7|19021.7|19164.7|19154.7|19029.7|19019.7|1901
1613976900000|2021-02-22 06:55:00|19035.7|19025.7|19037.7|19027.7|19084.7|19074.7|19015.7|19005.7|2020
1613977200000|2021-02-22 07:00:00|19040.7|19030.7|19067.7|19057.7|19069.7|19059.7|19040.7|19030.7|1091
1613977500000|2021-02-22 07:05:00|19066.7|19056.7|19027.7|19017.7|19068.7|19058.7|19013.7|19003.7|718
1613977800000|2021-02-22 07:10:00|19025.7|19015.7|19052.7|19042.7|19056.7|19046.7|19025.7|19015.7|1250
1613978100000|2021-02-22 07:15:00|19054.7|19044.7|19037.7|19027.7|19055.7|19045.7|19025.7|19015.7|745
1613978400000|2021-02-22 07:20:00|19036.7|19026.7|19032.7|19022.7|19041.7|19031.7|19018.7|19008.7|718
1613978700000|2021-02-22 07:25:00|19029.7|19019.7|19033.7|19023.7|19035.7|19025.7|19016.7|19006.7|863
1613979000000|2021-02-22 07:30:00|19026.7|19016.7|19042.7|19032.7|19051.7|19041.7|19020.7|19010.7|971
1613979300000|2021-02-22 07:35:00|19041.7|19031.7|19038.7|19028.7|19051.7|19041.7|19036.7|19026.7|1455
1613979600000|2021-02-22 07:40:00|19040.7|19030.7|19039.7|19029.7|19042.7|19032.7|19025.7|19015.7|776
1613979900000|2021-02-22 07:45:00|19042.7|19032.7|19043.7|19033.7|19050.7|19040.7|19035.7|19025.7|1371
1613980200000|2021-02-22 07:50:00|19041.7|19031.7|19041.7|19031.7|19045.7|19035.7|19025.7|19015.7|722
1613980500000|2021-02-22 07:55:00|19043.7|19033.7|19030.7|19020.7|19047.7|19037.7|19026.7|19016.7|1042
1613980800000|2021-02-22 08:00:00|19033.7|19019.7|19030.7|19017.7|19039.7|19026.7|19025.7|19011.7|764
1613981100000|2021-02-22 08:05:00|19031.7|19016.7|19028.7|19014.7|19031.7|19016.7|19013.7|18999.7|1232
1613981400000|2021-02-22 08:10:00|19027.7|19015.7|18987.7|18973.7|19028.7|19015.7|18984.7|18972.7|773
1613981700000|2021-02-22 08:15:00|18985.7|18972.7|18975.7|18962.7|18995.7|18982.7|18975.7|18962.7|674
1613982000000|2021-02-22 08:20:00|18976.7|18961.7|18974.7|18960.7|19000.7|18988.7|18971.7|18959.7|1123
1613982300000|2021-02-22 08:25:00|18976.7|18962.7|18982.7|18960.7|19000.7|18986.7|18972.7|18958.7|439
1613982600000|2021-02-22 08:30:00|18991.2|18967.2|18998.1|18974.1|19001.1|18977.1|18980.4|18956.4|0
1613982900000|2021-02-22 08:35:00|18997.6|18973.6|19001.7|18977.7|19008.3|18984.3|18981.8|18957.8|954
1613983200000|2021-02-22 08:40:00|19001.2|18977.2|18975.4|18951.4|19001.2|18977.2|18965.7|18941.7|0
1613983500000|2021-02-22 08:45:00|18976.7|18952.7|18966.6|18942.6|18978|18954|18956.3|18932.3|0
1613983800000|2021-02-22 08:50:00|18966.4|18942.4|18972.4|18948.4|18976.4|18952.4|18956|18932|0
1613984100000|2021-02-22 08:55:00|18975|18951|18980.7|18956.7|18983.4|18959.4|18958.6|18934.6|0
1613984400000|2021-02-22 09:00:00|18962.7|18932.7|18971.7|18957.7|18974.7|18960.7|18943.7|18928.7|1077
1613984700000|2021-02-22 09:05:00|18970.7|18959.7|18970.7|18957.7|18972.7|18959.7|18956.7|18944.7|498
1613985000000|2021-02-22 09:10:00|18971.7|18958.7|18976.7|18964.7|18981.7|18968.7|18971.7|18957.7|159
1613985300000|2021-02-22 09:15:00|18977.7|18965.7|18985.7|18973.7|18992.7|18979.7|18977.7|18965.7|147
1613985600000|2021-02-22 09:20:00|18986.7|18974.7|18981.7|18968.7|18988.7|18976.7|18978.7|18965.7|840
1613985900000|2021-02-22 09:25:00|18980.7|18969.7|18969.7|18958.7|18991.7|18978.7|18968.7|18957.7|140
1613986200000|2021-02-22 09:30:00|18970.7|18959.7|18971.7|18959.7|18977.7|18965.7|18966.7|18955.7|284
1613986500000|2021-02-22 09:35:00|18970.7|18958.7|18978.7|18966.7|18979.7|18967.7|18966.7|18955.7|86
1613986800000|2021-02-22 09:40:00|18979.7|18967.7|18977.7|18964.7|18980.7|18968.7|18974.7|18962.7|60
1613987100000|2021-02-22 09:45:00|18976.7|18963.7|18989.7|18977.7|18991.7|18979.7|18974.7|18963.7|616
1613987400000|2021-02-22 09:50:00|18988.7|18976.7|18999.7|18986.7|18999.7|18986.7|18985.7|18972.7|101
1613987700000|2021-02-22 09:55:00|18998.7|18987.7|19003.7|18991.7|19005.7|18992.7|18994.7|18982.7|83
1613988000000|2021-02-22 10:00:00|19004.7|18990.7|19010.7|18998.7|19014.7|19001.7|19004.7|18990.7|409
1613988300000|2021-02-22 10:05:00|19011.7|18999.7|19011.7|18998.7|19014.7|19002.7|19007.7|18995.7|67
1613988600000|2021-02-22 10:10:00|19010.7|18997.7|19008.7|18995.7|19011.7|18998.7|19003.7|18990.7|712
1613988900000|2021-02-22 10:15:00|19007.7|18994.7|19005.7|18991.7|19008.7|18996.7|19002.7|18990.7|94
1613989200000|2021-02-22 10:20:00|19004.7|18992.7|19006.7|18994.7|19010.7|18997.7|19002.7|18989.7|70
1613989500000|2021-02-22 10:25:00|19007.7|18993.7|19005.7|18992.7|19008.7|18996.7|19003.7|18991.7|123
1613989800000|2021-02-22 10:30:00|19004.7|18993.7|19013.7|19000.7|19015.7|19004.7|19004.7|18992.7|47
1613990100000|2021-02-22 10:35:00|19014.7|19001.7|19015.7|19003.7|19016.7|19003.7|19007.7|18995.7|182
1613990400000|2021-02-22 10:40:00|19016.7|19004.7|19012.7|18999.7|19018.7|19006.7|19010.7|18998.7|95
1613990700000|2021-02-22 10:45:00|19013.7|19001.7|19013.7|19000.7|19017.7|19005.7|19011.7|18998.7|284
1613991000000|2021-02-22 10:50:00|19014.7|19003.7|19014.7|19001.7|19021.7|19009.7|19013.7|19001.7|617
1613991300000|2021-02-22 10:55:00|19015.7|19003.7|19014.7|19001.7|19017.7|19006.7|19012.7|19000.7|430
1613991600000|2021-02-22 11:00:00|19015.7|19002.7|19020.7|19007.7|19020.7|19008.7|19013.7|19001.7|249
1613991900000|2021-02-22 11:05:00|19021.7|19008.7|19018.7|19006.7|19021.7|19010.7|19016.7|19004.7|112
1613992200000|2021-02-22 11:10:00|19016.7|19005.7|19019.7|19006.7|19022.7|19010.7|19016.7|19004.7|65
1613992500000|2021-02-22 11:15:00|19018.7|19007.7|19022.7|19009.7|19022.7|19010.7|19017.7|19005.7|34
1613992800000|2021-02-22 11:20:00|19021.7|19010.7|19028.7|19015.7|19028.7|19015.7|19017.7|19004.7|71
1613993100000|2021-02-22 11:25:00|19026.7|19016.7|19019.7|19007.7|19028.7|19016.7|19016.7|19004.7|100
1613993400000|2021-02-22 11:30:00|19020.7|19008.7|19011.7|18999.7|19021.7|19009.7|19011.7|18999.7|66
1613993700000|2021-02-22 11:35:00|19010.7|19000.7|19013.7|19000.7|19014.7|19001.7|19008.7|18996.7|47
1613994000000|2021-02-22 11:40:00|19012.7|19001.7|19020.7|19008.7|19021.7|19009.7|19012.7|18999.7|88
1613994300000|2021-02-22 11:45:00|19019.7|19009.7|19019.7|19006.7|19028.7|19017.7|19017.7|19005.7|422
1613994600000|2021-02-22 11:50:00|19018.7|19007.7|19017.7|19005.7|19021.7|19009.7|19017.7|19005.7|29
1613994900000|2021-02-22 11:55:00|19016.7|19006.7|19019.7|19006.7|19022.7|19010.7|19013.7|18999.7|497
1613995200000|2021-02-22 12:00:00|19021.7|19007.7|19017.7|19005.7|19022.7|19010.7|19016.7|19004.7|515
1613995500000|2021-02-22 12:05:00|19016.7|19004.7|19014.7|19002.7|19016.7|19004.7|19009.7|18997.7|288
1613995800000|2021-02-22 12:10:00|19013.7|19001.7|19007.7|18996.7|19014.7|19002.7|19007.7|18996.7|243
1613996100000|2021-02-22 12:15:00|19009.7|18998.7|19011.7|18998.7|19011.7|18999.7|19005.7|18994.7|307
1613996400000|2021-02-22 12:20:00|19010.7|18997.7|19005.7|18992.7|19011.7|18997.7|19003.7|18991.7|136
1613996700000|2021-02-22 12:25:00|19004.7|18994.7|19007.7|18996.7|19007.7|18996.7|19004.7|18992.7|212
1613997000000|2021-02-22 12:30:00|19006.7|18995.7|19002.7|18991.7|19006.7|18995.7|19002.7|18990.7|174
1613997300000|2021-02-22 12:35:00|19003.7|18992.7|19002.7|18989.7|19005.7|18993.7|19001.7|18989.7|129
1613997600000|2021-02-22 12:40:00|19001.7|18988.7|18991.7|18979.7|19002.7|18988.7|18990.7|18978.7|86
1613997900000|2021-02-22 12:45:00|18992.7|18980.7|18995.7|18983.7|18995.7|18983.7|18990.7|18978.7|31
1613998200000|2021-02-22 12:50:00|18994.7|18982.7|19000.7|18988.7|19001.7|18989.7|18992.7|18981.7|401
1613998500000|2021-02-22 12:55:00|18999.7|18987.7|19003.7|18991.7|19004.7|18991.7|18998.7|18986.7|19
1613998800000|2021-02-22 13:00:00|19004.7|18992.7|19006.7|18993.7|19007.7|18994.7|19000.7|18987.7|36
1613999100000|2021-02-22 13:05:00|19005.7|18994.7|19006.7|18994.7|19007.7|18996.7|19002.7|18991.7|39
1613999400000|2021-02-22 13:10:00|19005.7|18993.7|18994.7|18982.7|19006.7|18993.7|18989.7|18977.7|164
1613999700000|2021-02-22 13:15:00|18993.7|18983.7|18993.7|18980.7|18999.7|18986.7|18988.7|18977.7|345
1614000000000|2021-02-22 13:20:00|18992.7|18979.7|18997.7|18984.7|18997.7|18984.7|18986.7|18973.7|129
1614000300000|2021-02-22 13:25:00|18996.7|18983.7|18997.7|18984.7|18997.7|18984.7|18988.7|18976.7|51
1614000600000|2021-02-22 13:30:00|18998.7|18985.7|19008.7|18996.7|19009.7|18997.7|18996.7|18983.7|92
1614000900000|2021-02-22 13:35:00|19009.7|18997.7|19018.7|19006.7|19026.7|19014.7|19009.7|18996.7|74
1614001200000|2021-02-22 13:40:00|19019.7|19007.7|19020.7|19007.7|19023.7|19010.7|19019.7|19007.7|32
1614001500000|2021-02-22 13:45:00|19019.7|19006.7|19024.7|19011.7|19024.7|19013.7|19018.7|19006.7|140
1614001800000|2021-02-22 13:50:00|19023.7|19010.7|19017.7|19005.7|19026.7|19013.7|19016.7|19005.7|127
1614002100000|2021-02-22 13:55:00|19016.7|19006.7|19016.7|19004.7|19019.7|19006.7|19009.7|18997.7|494
1614002400000|2021-02-22 14:00:00|19017.7|19005.7|19002.7|18991.7|19018.7|19006.7|19002.7|18991.7|148
1614002700000|2021-02-22 14:05:00|19003.7|18992.7|19002.7|18990.7|19007.7|18995.7|19001.7|18990.7|75
1614003000000|2021-02-22 14:10:00|19003.7|18991.7|19000.7|18988.7|19005.7|18993.7|19000.7|18988.7|46
1614003300000|2021-02-22 14:15:00|19001.7|18989.7|18993.7|18980.7|19004.7|18993.7|18989.7|18978.7|156
1614003600000|2021-02-22 14:20:00|18992.7|18979.7|18989.7|18976.7|18994.7|18981.7|18981.7|18969.7|650
1614003900000|2021-02-22 14:25:00|18988.7|18977.7|18995.7|18983.7|18996.7|18983.7|18984.7|18971.7|332
1614004200000|2021-02-22 14:30:00|18996.7|18984.7|18989.7|18976.7|19007.7|18995.7|18986.7|18974.7|216
1614004500000|2021-02-22 14:35:00|18988.7|18975.7|19000.7|18987.7|19007.7|18995.7|18985.7|18973.7|222
1614004800000|2021-02-22 14:40:00|18999.7|18988.7|19005.7|18992.7|19007.7|18996.7|18991.7|18980.7|193
1614005100000|2021-02-22 14:45:00|19006.7|18994.7|19006.7|18993.7|19007.7|18996.7|19002.7|18989.7|356
1614005400000|2021-02-22 14:50:00|19007.7|18994.7|19007.7|18994.7|19007.7|18996.7|19001.7|18988.7|188
1614005700000|2021-02-22 14:55:00|19006.7|18995.7|19007.7|18996.7|19007.7|18996.7|19003.7|18991.7|621
1614006000000|2021-02-22 15:00:00|19006.7|18995.7|19021.7|19008.7|19021.7|19009.7|19004.7|18991.7|943
1614006300000|2021-02-22 15:05:00|19022.7|19009.7|19020.7|19008.7|19025.7|19012.7|19013.7|19001.7|77
1614006600000|2021-02-22 15:10:00|19019.7|19007.7|19020.7|19008.7|19027.7|19015.7|19017.7|19005.7|53
1614006900000|2021-02-22 15:15:00|19019.7|19007.7|18992.7|18981.7|19019.7|19007.7|18986.7|18975.7|1166
1614007200000|2021-02-22 15:20:00|18991.7|18980.7|18994.7|18982.7|19001.7|18988.7|18991.7|18979.7|90
1614007500000|2021-02-22 15:25:00|18995.7|18981.7|19008.7|18995.7|19008.7|18995.7|18991.7|18980.7|71
1614007800000|2021-02-22 15:30:00|19007.7|18994.7|18993.7|18981.7|19007.7|18994.7|18988.7|18976.7|81
1614008100000|2021-02-22 15:35:00|18994.7|18982.7|18999.7|18986.7|19000.7|18989.7|18986.7|18975.7|62
1614008400000|2021-02-22 15:40:00|18998.7|18985.7|19016.7|19003.7|19017.7|19005.7|18995.7|18983.7|213
1614008700000|2021-02-22 15:45:00|19015.7|19004.7|19013.7|19000.7|19016.7|19004.7|19008.7|18997.7|49
1614009000000|2021-02-22 15:50:00|19014.7|19001.7|18997.7|18984.7|19014.7|19001.7|18995.7|18984.7|34
1614009300000|2021-02-22 15:55:00|18996.7|18985.7|19002.7|18989.7|19004.7|18992.7|18993.7|18982.7|170
1614009600000|2021-02-22 16:00:00|19001.7|18988.7|19000.7|18988.7|19008.7|18996.7|18998.7|18986.7|14
1614009900000|2021-02-22 16:05:00|19001.7|18989.7|19007.7|18994.7|19013.7|19001.7|19000.7|18988.7|39
1614010200000|2021-02-22 16:10:00|19008.7|18995.7|19018.7|19006.7|19019.7|19006.7|18999.7|18988.7|23
1614010500000|2021-02-22 16:15:00|19017.7|19005.7|19028.7|19016.7|19030.7|19018.7|19013.7|19002.7|18
1614010800000|2021-02-22 16:20:00|19027.7|19015.7|19025.7|19014.7|19034.7|19023.7|19025.7|19013.7|114
1614011100000|2021-02-22 16:25:00|19026.7|19013.7|19031.7|19019.7|19035.7|19024.7|19026.7|19013.7|101
1614011400000|2021-02-22 16:30:00|19032.7|19020.7|19032.7|19020.7|19036.7|19024.7|19030.7|19018.7|35
1614011700000|2021-02-22 16:35:00|19033.7|19019.7|19040.7|19027.7|19045.7|19032.7|19033.7|19019.7|183
1614012000000|2021-02-22 16:40:00|19041.7|19028.7|19042.7|19030.7|19044.7|19031.7|19037.7|19026.7|47
1614012300000|2021-02-22 16:45:00|19043.7|19029.7|19040.7|19028.7|19047.7|19035.7|19038.7|19027.7|65
1614012600000|2021-02-22 16:50:00|19041.7|19029.7|19047.7|19034.7|19051.7|19038.7|19041.7|19029.7|69
1614012900000|2021-02-22 16:55:00|19048.7|19035.7|19051.7|19039.7|19054.7|19041.7|19045.7|19033.7|70
1614013200000|2021-02-22 17:00:00|19050.7|19040.7|19049.7|19038.7|19054.7|19042.7|19042.7|19030.7|44
1614013500000|2021-02-22 17:05:00|19048.7|19036.7|19045.7|19033.7|19052.7|19039.7|19044.7|19032.7|47
1614013800000|2021-02-22 17:10:00|19046.7|19032.7|19049.7|19036.7|19051.7|19038.7|19039.7|19028.7|54
1614014100000|2021-02-22 17:15:00|19050.7|19037.7|19049.7|19037.7|19052.7|19039.7|19042.7|19030.7|40
1614014400000|2021-02-22 17:20:00|19048.7|19036.7|19050.7|19038.7|19055.7|19043.7|19048.7|19035.7|61
1614014700000|2021-02-22 17:25:00|19049.7|19037.7|19048.7|19036.7|19051.7|19038.7|19044.7|19032.7|248
1614015000000|2021-02-22 17:30:00|19049.7|19037.7|19054.7|19041.7|19054.7|19041.7|19042.7|19031.7|10
1614015300000|2021-02-22 17:35:00|19053.7|19042.7|19053.7|19041.7|19057.7|19044.7|19051.7|19039.7|57
1614015600000|2021-02-22 17:40:00|19052.7|19040.7|19056.7|19044.7|19057.7|19045.7|19051.7|19039.7|14
1614015900000|2021-02-22 17:45:00|19057.7|19046.7|19058.7|19045.7|19061.7|19048.7|19056.7|19044.7|132
1614016200000|2021-02-22 17:50:00|19059.7|19046.7|19062.7|19050.7|19062.7|19050.7|19055.7|19043.7|24
1614016500000|2021-02-22 17:55:00|19061.7|19049.7|19061.7|19048.7|19064.7|19052.7|19059.7|19047.7|39
1614016800000|2021-02-22 18:00:00|19062.7|19049.7|19059.7|19047.7|19066.7|19053.7|19056.7|19045.7|23
1614017100000|2021-02-22 18:05:00|19060.7|19045.7|19060.7|19047.7|19062.7|19050.7|19055.7|19043.7|29
1614017400000|2021-02-22 18:10:00|19061.7|19048.7|19059.7|19048.7|19062.7|19049.7|19057.7|19045.7|34
1614017700000|2021-02-22 18:15:00|19060.7|19047.7|19061.7|19048.7|19064.7|19050.7|19058.7|19046.7|37
1614018000000|2021-02-22 18:20:00|19062.7|19049.7|19060.7|19048.7|19067.7|19054.7|19060.7|19048.7|20
1614018300000|2021-02-22 18:25:00|19061.7|19049.7|19068.7|19055.7|19068.7|19055.7|19060.7|19049.7|17
1614018600000|2021-02-22 18:30:00|19067.7|19056.7|19079.7|19066.7|19079.7|19066.7|19066.7|19055.7|41
1614018900000|2021-02-22 18:35:00|19078.7|19067.7|19081.7|19068.7|19081.7|19069.7|19078.7|19066.7|32
1614019200000|2021-02-22 18:40:00|19082.7|19069.7|19081.7|19068.7|19082.7|19070.7|19079.7|19067.7|18
1614019500000|2021-02-22 18:45:00|19082.7|19069.7|19082.7|19070.7|19083.7|19072.7|19080.7|19069.7|32
1614019800000|2021-02-22 18:50:00|19084.7|19071.7|19081.7|19068.7|19085.7|19073.7|19080.7|19068.7|39
1614020100000|2021-02-22 18:55:00|19082.7|19069.7|19077.7|19065.7|19083.7|19070.7|19075.7|19063.7|34
1614020400000|2021-02-22 19:00:00|19079.7|19066.7|19081.7|19069.7|19082.7|19070.7|19074.7|19063.7|66
1614020700000|2021-02-22 19:05:00|19082.7|19068.7|19087.7|19075.7|19087.7|19075.7|19080.7|19068.7|19
1614021000000|2021-02-22 19:10:00|19086.7|19074.7|19080.7|19068.7|19088.7|19076.7|19080.7|19068.7|60
1614021300000|2021-02-22 19:15:00|19081.7|19069.7|19086.7|19074.7|19086.7|19074.7|19081.7|19069.7|22
1614021600000|2021-02-22 19:20:00|19085.7|19073.7|19082.7|19070.7|19086.7|19074.7|19081.7|19070.7|20
1614021900000|2021-02-22 19:25:00|19083.7||19082.7||19083.7||19081.7||1
1614022200000|2021-02-22 19:30:00|19081.7|19071.7|19081.7|19069.7|19082.7|19071.7|19080.7|19069.7|13
1614022500000|2021-02-22 19:35:00|19082.7|19070.7|19081.7|19069.7|19083.7|19071.7|19080.7|19069.7|38
1614022800000|2021-02-22 19:40:00|19080.7|19068.7|19081.7|19071.7|19083.7|19071.7|19080.7|19068.7|21
1614023100000|2021-02-22 19:45:00|19081.2|19071.2|19077.7|19067.7|19081.2|19071.2|19077.2|19067.2|15
1614023400000|2021-02-22 19:50:00|19078.2|19068.2|19074.7|19064.7|19080.7|19070.7|19073.2|19063.2|128
1614023700000|2021-02-22 19:55:00|19074.2|19064.2|19079.7|19069.7|19080.7|19070.7|19074.2|19064.2|51
1614024000000|2021-02-22 20:00:00|19080.2|19070.2|19069.7|19059.7|19081.2|19071.2|19068.2|19058.2|59
1614024300000|2021-02-22 20:05:00|19070.2|19060.2|19067.2|19057.2|19070.2|19060.2|19062.2|19052.2|56
1614024600000|2021-02-22 20:10:00|19067.7|19057.7|19065.2|19055.2|19069.7|19059.7|19063.2|19053.2|60
1614024900000|2021-02-22 20:15:00|19065.7|19055.7|19067.7|19057.7|19071.2|19061.2|19065.7|19055.7|133
1614025200000|2021-02-22 20:20:00|19068.2|19058.2|19054.2|19044.2|19069.7|19059.7|19052.2|19042.2|162
1614025500000|2021-02-22 20:25:00|19053.7|19043.7|19055.7|19045.7|19059.2|19049.2|19053.2|19043.2|67
1614025800000|2021-02-22 20:30:00|19055.2|19045.2|19052.2|19042.2|19062.7|19052.7|19052.2|19042.2|71
1614026100000|2021-02-22 20:35:00|19051.7|19041.7|19044.2|19034.2|19051.7|19041.7|19041.2|19031.2|58
1614026400000|2021-02-22 20:40:00|19044.7|19034.7|19037.7|19027.7|19048.2|19038.2|19037.7|19027.7|76
1614026700000|2021-02-22 20:45:00|19038.2|19028.2|19033.7|19023.7|19043.7|19033.7|19033.2|19023.2|107
1614027000000|2021-02-22 20:50:00|19033.2|19023.2|19013.7|19003.7|19033.2|19023.2|19010.2|19000.2|172
1614027300000|2021-02-22 20:55:00|19013.2|19003.2|19014.7|19004.7|19015.7|19005.7|19008.2|18998.2|178
1614027600000|2021-02-22 21:00:00|19014.2|19004.2|19018.7|19008.7|19019.2|19009.2|19013.7|19003.7|20
1614027900000|2021-02-22 21:05:00|19019.2|19009.2|19016.7|19006.7|19021.2|19011.2|19016.7|19006.7|5
1614028200000|2021-02-22 21:10:00|19017.2|19007.2|19020.2|19010.2|19021.7|19011.7|19016.7|19006.7|5
1614028500000|2021-02-22 21:15:00|19026.1|19002.1|19027.9|19003.9|19028.8|19004.8|19025.5|19001.5|0
1614028800000|2021-02-22 21:20:00|19028.1|19004.1|19025.7|19001.7|19028.3|19004.3|19025.4|19001.4|0
1614029100000|2021-02-22 21:25:00|19026.5|19002.5|19026.6|19002.6|19027.8|19003.8|19025.8|19001.8|0
1614029400000|2021-02-22 21:30:00|19025.2|19001.2|19034.3|19010.3|19037.9|19013.9|19025.2|19001.2|0
1614029700000|2021-02-22 21:35:00|19035.2|19011.2|19032.4|19008.4|19038|19014|19032.4|19008.4|0
1614030000000|2021-02-22 21:40:00|19033.4|19009.4|19026.8|19002.8|19034.3|19010.3|19026.8|19002.8|0
1614030300000|2021-02-22 21:45:00|19027.7|19003.7|19034.1|19010.1|19034.1|19010.1|19026.8|19002.8|0
1614030600000|2021-02-22 21:50:00|19033.2|19009.2|19031.4|19007.4|19036|19012|19027.7|19003.7|0
1614030900000|2021-02-22 21:55:00|19030.5|19006.5|19033.3|19009.3|19035.5|19011.5|19029|19005|0
1614031200000|2021-02-22 22:00:00|19031.1|19007.1|19031.3|19007.3|19032.2|19008.2|19029.7|19005.7|0
1614031500000|2021-02-22 22:05:00|19031.8|19007.8|19031.8|19007.8|19032.1|19008.1|19030.2|19006.2|0
1614031800000|2021-02-22 22:10:00|19031.6|19007.6|19031.3|19007.3|19032|19008|19030.5|19006.5|0
1614032100000|2021-02-22 22:15:00|19030.5|19006.5|19029.6|19005.6|19030.9|19006.9|19026.9|19002.9|0
1614032400000|2021-02-22 22:20:00|19030.2|19006.2|19031.2|19007.2|19032.1|19008.1|19030|19006|0
1614032700000|2021-02-22 22:25:00|19031.3|19007.3|19030.8|19006.8|19031.4|19007.4|19030.5|19006.5|0
1614033000000|2021-02-22 22:30:00|19031.1|19007.1|19030.5|19006.5|19031.1|19007.1|19029.7|19005.7|0
1614033300000|2021-02-22 22:35:00|19030.8|19006.8|19030.3|19006.3|19031.7|19007.7|19027.7|19003.7|0
1614033600000|2021-02-22 22:40:00|19030.1|19006.1|19029.9|19005.9|19030.9|19006.9|19028.9|19004.9|0
1614033900000|2021-02-22 22:45:00|19030|19006|19030.8|19006.8|19031.2|19007.2|19029.7|19005.7|0
1614034200000|2021-02-22 22:50:00|19031|19007|19029.7|19005.7|19031|19007|19029.1|19005.1|0
1614034500000|2021-02-22 22:55:00|19029.9|19005.9|19031.4|19007.4|19032|19008|19028.3|19004.3|0
1614034800000|2021-02-22 23:00:00|19037.7|19013.7|19049.5|19025.5|19050.2|19026.2|19037.7|19013.7|0
1614035100000|2021-02-22 23:05:00|19048.6|19024.6|19051.4|19027.4|19053.3|19029.3|19045.9|19021.9|0
1614035400000|2021-02-22 23:10:00|19052.3|19028.3|19056.3|19032.3|19058.2|19034.2|19050.7|19026.7|0
1614035700000|2021-02-22 23:15:00|19057.3|19033.3|19055.1|19031.1|19057.3|19033.3|19053.7|19029.7|0
1614036000000|2021-02-22 23:20:00|19056.1|19032.1|19058.8|19034.8|19061.6|19037.6|19056.1|19032.1|0
1614036300000|2021-02-22 23:25:00|19059.3|19035.3|19062.6|19038.6|19063.3|19039.3|19058.8|19034.8|0
1614036600000|2021-02-22 23:30:00|19061.7|19037.7|19048.4|19024.4|19065|19041|19047.5|19023.5|0
1614036900000|2021-02-22 23:35:00|19047.9|19023.9|19056.2|19032.2|19058|19034|19047.9|19023.9|0
1614037200000|2021-02-22 23:40:00|19055.7|19031.7|19059.3|19035.3|19059.7|19035.7|19052.5|19028.5|0
1614037500000|2021-02-22 23:45:00|19058.8|19034.8|19054.2|19030.2|19059.7|19035.7|19053.3|19029.3|0
1614037800000|2021-02-22 23:50:00|19055.1|19031.1|19053.5|19029.5|19056.1|19032.1|19050.5|19026.5|0
1614038100000|2021-02-22 23:55:00|19052.6|19028.6|19046.5|19022.5|19053.5|19029.5|19041.9|19017.9|0
1614038400000|2021-02-23 00:00:00|19046.9|19022.9|19029.2|19005.2|19050.2|19026.2|19027.3|19003.3|0
1614038700000|2021-02-23 00:05:00|19029.6|19005.6|19010.8|18986.8|19032.9|19008.9|19010.8|18986.8|0
1614039000000|2021-02-23 00:10:00|19011.7|18987.7|19011.8|18987.8|19020.5|18996.5|19002.7|18978.7|0
1614039300000|2021-02-23 00:15:00|19012.8|18988.8|19019|18995|19025.5|19001.5|19011.8|18987.8|0
1614039600000|2021-02-23 00:20:00|19018.5|18994.5|19024.6|19000.6|19028.8|19004.8|19018|18994|0
1614039900000|2021-02-23 00:25:00|19024.4|19000.4|19027.3|19003.3|19031.4|19007.4|19023.4|18999.4|0
1614040200000|2021-02-23 00:30:00|19026.9|19002.9|19022|18998|19027.1|19003.1|19019.9|18995.9|0
1614040500000|2021-02-23 00:35:00|19022.2|18998.2|19035.1|19011.1|19038.1|19014.1|19022|18998|0
1614040800000|2021-02-23 00:40:00|19034.6|19010.6|19039.8|19015.8|19039.8|19015.8|19031.1|19007.1|0
1614041100000|2021-02-23 00:45:00|19039.4|19015.4|19034.9|19010.9|19039.8|19015.8|19034.9|19010.9|0
1614041400000|2021-02-23 00:50:00|19035.4|19011.4|19030|19006|19036.7|19012.7|19029.1|19005.1|0
1614041700000|2021-02-23 00:55:00|19030.5|19006.5|19042.6|19018.6|19048.8|19024.8|19020.7|18996.7|0
1614042000000|2021-02-23 01:00:00|19043.2|19033.2|19073.7|19063.7|19086.2|19076.2|19039.2|19029.2|2908
1614042300000|2021-02-23 01:05:00|19072.2|19062.2|19076.7|19066.7|19110.2|19100.2|19065.7|19055.7|1262
1614042600000|2021-02-23 01:10:00|19077.2|19067.2|19059.7|19049.7|19083.2|19073.2|19057.2|19047.2|673
1614042900000|2021-02-23 01:15:00|19060.2|19050.2|18974.2|18964.2|19060.2|19050.2|18957.2|18947.2|3196
1614043200000|2021-02-23 01:20:00|18974.7|18964.7|18941.7|18931.7|18981.2|18971.2|18939.2|18929.2|2326
1614043500000|2021-02-23 01:25:00|18941.2|18931.2|18988.2|18978.2|18990.7|18980.7|18908.2|18898.2|4176
1614043800000|2021-02-23 01:30:00|18985.2|18975.2|19049.7|19039.7|19103.2|19093.2|18943.2|18933.2|9551
1614044100000|2021-02-23 01:35:00|19050.2|19040.2|19168.2|19158.2|19177.7|19167.7|19047.7|19037.7|4785
1614044400000|2021-02-23 01:40:00|19165.2|19155.2|19187.2|19177.2|19233.7|19223.7|19165.2|19155.2|7259
1614044700000|2021-02-23 01:45:00|19189.2|19179.2|19200.7|19190.7|19222.7|19212.7|19159.7|19149.7|5411
1614045000000|2021-02-23 01:50:00|19201.7|19191.7|19226.7|19216.7|19260.7|19250.7|19192.7|19182.7|4791
1614045300000|2021-02-23 01:55:00|19228.7|19218.7|19230.7|19220.7|19242.7|19232.7|19212.7|19202.7|3161
1614045600000|2021-02-23 02:00:00|19220.7|19210.7|19188.7|19178.7|19236.7|19226.7|19185.7|19175.7|5175
1614045900000|2021-02-23 02:05:00|19189.7|19179.7|19133.7|19123.7|19197.7|19187.7|19107.7|19097.7|4237
1614046200000|2021-02-23 02:10:00|19132.7|19122.7|19163.7|19153.7|19183.7|19173.7|19105.7|19095.7|6693
1614046500000|2021-02-23 02:15:00|19162.7|19152.7|19116|19106|19162.7|19152.7|19113|19103|4907
1614046800000|2021-02-23 02:20:00|19113|19103|19138|19128|19141|19131|19080|19070|5213
1614047100000|2021-02-23 02:25:00|19136|19126|19170|19160|19182|19172|19122|19112|13404
1614047400000|2021-02-23 02:30:00|19171|19161|19191|19181|19202|19192|19170|19160|9737
1614047700000|2021-02-23 02:35:00|19194|19184|19233|19223|19239|19229|19189|19179|4186
1614048000000|2021-02-23 02:40:00|19239|19229|19233|19223|19253|19243|19208|19198|4302
1614048300000|2021-02-23 02:45:00|19232|19222|19162|19152|19256|19246|19152|19142|5098
1614048600000|2021-02-23 02:50:00|19166|19156|19199|19189|19207|19197|19166|19156|2545
1614048900000|2021-02-23 02:55:00|19208|19198|19172|19162|19216|19206|19164|19154|4745
1614049200000|2021-02-23 03:00:00|19180|19170|19236|19226|19236|19226|19161|19151|3804
1614049500000|2021-02-23 03:05:00|19240|19230|19204|19194|19256|19246|19197|19187|2768
1614049800000|2021-02-23 03:10:00|19205|19195|19182|19172|19205|19195|19159|19149|2350
1614050100000|2021-02-23 03:15:00|19176|19166|19162|19152|19201|19191|19149|19139|3883
1614050400000|2021-02-23 03:20:00|19161|19151|19170|19160|19183|19173|19159|19149|2551
1614050700000|2021-02-23 03:25:00|19171|19161|19171|19161|19182|19172|19159|19149|2749
1614051000000|2021-02-23 03:30:00|19174|19164|19182|19172|19185|19175|19173|19163|2268
1614051300000|2021-02-23 03:35:00|19181|19171|19183|19173|19186|19176|19171|19161|2349
1614051600000|2021-02-23 03:40:00|19185|19175|19188|19178|19202|19192|19183|19173|1326
1614051900000|2021-02-23 03:45:00|19189|19179|19187|19177|19190|19180|19179|19169|1227
1614052200000|2021-02-23 03:50:00|19186|19176|19187|19177|19190|19180|19183|19173|1261
1614052500000|2021-02-23 03:55:00|19185|19175|19191|19181|19202|19192|19185|19175|1789
1614052800000|2021-02-23 04:00:00|19188|19178|19183|19173|19189|19179|19183|19173|1487
1614053100000|2021-02-23 04:05:00|19185|19175|19182|19172|19185|19175|19182|19172|1809
1614053400000|2021-02-23 04:10:00|19181|19171|19188|19178|19191|19181|19181|19171|1062
1614053700000|2021-02-23 04:15:00|19191|19181|19187|19177|19192|19182|19186|19176|960
1614054000000|2021-02-23 04:20:00|19186|19176|19188|19178|19190|19180|19182|19172|1209
1614054300000|2021-02-23 04:25:00|19190|19180|19191|19181|19191|19181|19187|19177|1161
1614054600000|2021-02-23 04:30:00|19192|19182|19198|19188|19199|19189|19191|19181|1506
1614054900000|2021-02-23 04:35:00|19201|19191|19201|19191|19201|19191|19197|19187|1462
1614055200000|2021-02-23 04:40:00|19202|19192|19199|19189|19203|19193|19199|19189|1238
1614055500000|2021-02-23 04:45:00|19200|19190|19199|19189|19201|19191|19198|19188|968
1614055800000|2021-02-23 04:50:00|19200|19190|19207|19197|19207|19197|19197|19187|1018
1614056100000|2021-02-23 04:55:00|19208|19198|19206|19196|19211|19201|19206|19196|1313
1614056400000|2021-02-23 05:00:00|19208|19198|19274|19264|19287|19277|19200|19190|4679
1614056700000|2021-02-23 05:05:00|19277|19267|19268|19258|19279|19269|19242|19232|3016
1614057000000|2021-02-23 05:10:00|19270|19260|19278|19268|19292|19282|19267|19257|2385
1614057300000|2021-02-23 05:15:00|19279|19269|19260|19250|19281|19271|19250|19240|1914
1614057600000|2021-02-23 05:20:00|19261|19251|19269|19259|19273|19263|19259|19249|2878
1614057900000|2021-02-23 05:25:00|19267|19257|19240|19230|19278|19268|19240|19230|2419
1614058200000|2021-02-23 05:30:00|19239|19229|19236|19226|19243|19233|19215|19205|2723
1614058500000|2021-02-23 05:35:00|19234|19224|19226|19216|19251|19241|19226|19216|4319
1614058800000|2021-02-23 05:40:00|19225|19215|19210|19200|19225|19215|19184|19174|4248
1614059100000|2021-02-23 05:45:00|19211|19201|19198|19188|19216|19206|19186|19176|2302
1614059400000|2021-02-23 05:50:00|19197|19187|19171|19161|19197|19187|19162|19152|3351
1614059700000|2021-02-23 05:55:00|19166|19156|19104|19094|19166|19156|19098|19088|2345
1614060000000|2021-02-23 06:00:00|19106|19096|19141|19131|19148|19138|19103|19093|3254
1614060300000|2021-02-23 06:05:00|19143|19133|19084|19074|19143|19133|19069|19059|3487
1614060600000|2021-02-23 06:10:00|19083|19073|19066|19056|19098|19088|19056|19046|3106
1614060900000|2021-02-23 06:15:00|19060|19050|19060|19050|19060|19050|19029|19019|2818
1614061200000|2021-02-23 06:20:00|19057|19047|19063|19053|19079|19069|19034|19024|2252
1614061500000|2021-02-23 06:25:00|19065|19055|19024|19014|19066|19056|19008|18998|3374
1614061800000|2021-02-23 06:30:00|19020|19010|19041|19031|19060|19050|19020|19010|2778
1614062100000|2021-02-23 06:35:00|19043|19033|19010|19000|19052|19042|19004|18994|2603
1614062400000|2021-02-23 06:40:00|19013|19003|19008|18998|19026|19016|18986|18976|3171
1614062700000|2021-02-23 06:45:00|19007|18997|19019|19009|19019|19009|18991|18981|2189
1614063000000|2021-02-23 06:50:00|19020|19010|19047|19037|19057|19047|19014|19004|3520
1614063300000|2021-02-23 06:55:00|19053|19043|19070|19060|19084|19074|19053|19043|3219
1614063600000|2021-02-23 07:00:00|19071|19061|19091|19081|19092|19082|19070|19060|2228
1614063900000|2021-02-23 07:05:00|19089|19079|19076|19066|19097|19087|19076|19066|628
1614064200000|2021-02-23 07:10:00|19078|19068|19086|19076|19089|19079|19069|19059|661
1614064500000|2021-02-23 07:15:00|19088|19078|19085|19075|19092|19082|19079|19069|665
1614064800000|2021-02-23 07:20:00|19087|19077|19097|19087|19099|19089|19083|19073|2260
1614065100000|2021-02-23 07:25:00|19095|19085|19102|19092|19106|19096|19093|19083|501
1614065400000|2021-02-23 07:30:00|19101|19091|19108|19098|19108|19098|19099|19089|821
1614065700000|2021-02-23 07:35:00|19109|19099|19111|19101|19117|19107|19108|19098|455
1614066000000|2021-02-23 07:40:00|19113|19103|19105|19095|19113|19103|19098|19088|4096
1614066300000|2021-02-23 07:45:00|19103|19093|19096|19086|19105|19095|19095|19085|953
1614066600000|2021-02-23 07:50:00|19097|19087|19097|19087|19099|19089|19089|19079|1984
1614066900000|2021-02-23 07:55:00|19095|19085|19097|19087|19100|19090|19089|19079|440
1614067200000|2021-02-23 08:00:00|19098|19084|19075|19063|19098|19085|19073|19060|1025
1614067500000|2021-02-23 08:05:00|19076|19062|19062|19048|19076|19064|19057|19045|2011
1614067800000|2021-02-23 08:10:00|19061|19047|19069|19058|19071|19060|19061|19047|1649
1614068100000|2021-02-23 08:15:00|19068|19057|19060|19049|19072|19061|19060|19047|1703
1614068400000|2021-02-23 08:20:00|19059|19048|19042|19029|19062|19051|19038|19026|1009
1614068700000|2021-02-23 08:25:00|19041|19028|19050|19031|19060|19047|19034|19021|1856
1614069000000|2021-02-23 08:30:00|19052.5|19028.5|19049.7|19025.7|19053|19029|19038|19014|0
1614069300000|2021-02-23 08:35:00|19047.9|19023.9|19052.6|19028.6|19052.6|19028.6|19036|19012|2182
1614069600000|2021-02-23 08:40:00|19052.2|19028.2|19064.3|19040.3|19067.3|19043.3|19034.6|19010.6|0
1614069900000|2021-02-23 08:45:00|19063.8|19039.8|19050|19026|19063.8|19039.8|19047.4|19023.4|0
1614070200000|2021-02-23 08:50:00|19050.2|19026.2|19043.2|19019.2|19058|19034|19043.2|19019.2|0
1614070500000|2021-02-23 08:55:00|19043.7|19019.7|19036.9|19012.9|19047.7|19023.7|19035.3|19011.3|0
1614070800000|2021-02-23 09:00:00|19036.4|19012.4|19022|19010|19041|19027|19022|19007.5|1100
1614071100000|2021-02-23 09:05:00|19023|19011|19017|19006|19026|19013|19015|19001|357
1614071400000|2021-02-23 09:10:00|19018|19003|19011|18998|19018|19007|19010|18998|310
1614071700000|2021-02-23 09:15:00|19010|18997|19023|19011|19024|19011|19009|18996|485
1614072000000|2021-02-23 09:20:00|19021|19010|19010|18998|19021|19011|19009|18997|590
1614072300000|2021-02-23 09:25:00|19009|18997|18991|18979|19009|18997|18990|18979|252
1614072600000|2021-02-23 09:30:00|18992|18981|18990|18979|18997|18985|18989|18977|120
1614072900000|2021-02-23 09:35:00|18991|18977|18989|18976|19004|18992|18987|18974|338
1614073200000|2021-02-23 09:40:00|18990|18977|19002|18989|19003|18990|18986|18974|120
1614073500000|2021-02-23 09:45:00|19003|18990|18986|18973|19005|18992|18983|18970|76
1614073800000|2021-02-23 09:50:00|18988|18974|18989|18977|18995|18984|18985|18973|123
1614074100000|2021-02-23 09:55:00|18990|18978|18985|18971|18991|18979|18981|18969|326
1614074400000|2021-02-23 10:00:00|18984|18970|18980|18968|18988|18976|18979|18967|229
1614074700000|2021-02-23 10:05:00|18979|18967|18971|18958|18982|18969|18970|18958|119
1614075000000|2021-02-23 10:10:00|18970|18957|18967|18954|18973|18961|18964|18953|116
1614075300000|2021-02-23 10:15:00|18966|18953|18965|18953|18974|18961|18959|18947|101
1614075600000|2021-02-23 10:20:00|18966|18951|18958|18946|18971|18958|18957|18946|189
1614075900000|2021-02-23 10:25:00|18959|18947|18954|18941|18961|18948|18948|18937|470
1614076200000|2021-02-23 10:30:00|18953|18940|18947|18935|18955|18942|18942|18930|440
1614076500000|2021-02-23 10:35:00|18948|18938|18944|18931|18950|18938|18933|18921|601
1614076800000|2021-02-23 10:40:00|18943|18932|18950|18937|18950|18937|18938|18925|130
1614077100000|2021-02-23 10:45:00|18951|18938|18959|18946|18968|18956|18951|18938|242
1614077400000|2021-02-23 10:50:00|18958|18945|18984|18971|18984|18971|18953|18940|196
1614077700000|2021-02-23 10:55:00|18983|18972|18987|18974|18987|18975|18972|18959|70
1614078000000|2021-02-23 11:00:00|18986|18973|18975|18962|18987|18975|18967|18956|89
1614078300000|2021-02-23 11:05:00|18976|18964|18971|18958|18984|18971|18969|18958|16
1614078600000|2021-02-23 11:10:00|18972|18959|18982|18969|18983|18970|18969|18957|48
1614078900000|2021-02-23 11:15:00|18983|18971|18971|18959|18984|18972|18971|18959|13
1614079200000|2021-02-23 11:20:00|18972|18958|18974|18962|18977|18965|18969|18957|20
1614079500000|2021-02-23 11:25:00|18975|18964|18979|18966|18981|18968|18974|18963|248
1614079800000|2021-02-23 11:30:00|18978|18964|18983|18971|18983|18971|18974|18963|31
1614080100000|2021-02-23 11:35:00|18982|18972|18991|18978|18994|18981|18982|18970|49
1614080400000|2021-02-23 11:40:00|18990|18977|18988|18976|18994|18983|18987|18976|111
1614080700000|2021-02-23 11:45:00|18989|18977|18987|18975|18991|18979|18986|18974|33
1614081000000|2021-02-23 11:50:00|18988|18976|18985|18974|18992|18981|18985|18974|30
1614081300000|2021-02-23 11:55:00|18986|18975|18991|18978|18993|18981|18985|18974|16
1614081600000|2021-02-23 12:00:00|18990|18979|18999|18986|19004|18992|18990|18978|214
1614081900000|2021-02-23 12:05:00|19000|18987|19002|18989|19002|18990|18995|18983|116
1614082200000|2021-02-23 12:10:00|19001|18990|19001|18988|19004|18991|18996|18984|12
1614082500000|2021-02-23 12:15:00|19000|18987|19003|18990|19005|18992|18999|18987|14
1614082800000|2021-02-23 12:20:00|19004|18991|19004|18991|19004|18992|19000|18988|38
1614083100000|2021-02-23 12:25:00|19003|18990|19004|18991|19006|18994|19001|18988|12
1614083400000|2021-02-23 12:30:00|19003|18992|18998|18986|19009|18997|18997|18986|204
1614083700000|2021-02-23 12:35:00|18999|18985|18993|18980|18999|18985|18991|18980|20
1614084000000|2021-02-23 12:40:00|18994|18981|18998|18986|18999|18987|18994|18981|1
1614084300000|2021-02-23 12:45:00|18997|18985|18996|18984|18999|18986|18993|18981|5
1614084600000|2021-02-23 12:50:00|18997|18983|19003|18990|19004|18992|18996|18983|5
1614084900000|2021-02-23 12:55:00|19002|18989|19002|18989|19005|18992|19000|18988|13
1614085200000|2021-02-23 13:00:00|19001|18988|18998|18986|19003|18990|18998|18986|39
1614085500000|2021-02-23 13:05:00|18999|18987|18998|18986|19002|18989|18997|18986|99
1614085800000|2021-02-23 13:10:00|18997|18987|18986|18974|18997|18987|18986|18974|103
1614086100000|2021-02-23 13:15:00|18987|18973|18993|18980|18996|18983|18985|18973|84
1614086400000|2021-02-23 13:20:00|18992|18979|18995|18983|18997|18984|18988|18976|8
1614086700000|2021-02-23 13:25:00|18996|18984|18996|18983|18998|18986|18993|18980|4
1614087000000|2021-02-23 13:30:00|18995|18982|18996|18983|18999|18986|18992|18980|13
1614087300000|2021-02-23 13:35:00|18995|18982|19002|18990|19002|18990|18994|18982|309
1614087600000|2021-02-23 13:40:00|19001|18989|18995|18982|19002|18989|18993|18982|112
1614087900000|2021-02-23 13:45:00|18994|18981|18991|18978|18994|18982|18989|18978|89
1614088200000|2021-02-23 13:50:00|18989|18979|18990|18978|18997|18985|18987|18976|93
1614088500000|2021-02-23 13:55:00|18989|18977|18978|18966|18989|18977|18977|18965|608
1614088800000|2021-02-23 14:00:00|18979|18967|18985|18972|18992|18979|18979|18966|55
1614089100000|2021-02-23 14:05:00|18984|18974|18984|18972|18990|18978|18983|18971|34
1614089400000|2021-02-23 14:10:00|18985|18973|18987|18975|18989|18977|18982|18970|35
1614089700000|2021-02-23 14:15:00|18986|18974|18988|18976|18991|18978|18983|18970|34
1614090000000|2021-02-23 14:20:00|18989|18977|18974|18961|18990|18977|18969|18958|539
1614090300000|2021-02-23 14:25:00|18975|18962|18971|18958|18981|18968|18968|18956|77
1614090600000|2021-02-23 14:30:00|18970|18957|18924|18912|18972|18960|18920|18909|879
1614090900000|2021-02-23 14:35:00|18922|18910|18892|18879|18927|18915|18891|18879|1060
1614091200000|2021-02-23 14:40:00|18891|18880|18889|18876|18914|18901|18887|18875|426
1614091500000|2021-02-23 14:45:00|18888|18875|18844|18833|18889|18876|18844|18833|1327
1614091800000|2021-02-23 14:50:00|18840|18832|18865|18852|18866|18854|18794|18782|1010
1614092100000|2021-02-23 14:55:00|18864|18851|18878|18864|18885|18872|18861|18848|405
1614092400000|2021-02-23 15:00:00|18877|18863|18922|18909|18925|18913|18873|18861|593
1614092700000|2021-02-23 15:05:00|18925|18910|18937|18925|18943|18932|18913|18900|360
1614093000000|2021-02-23 15:10:00|18938|18926|18917|18904|18940|18927|18913|18901|170
1614093300000|2021-02-23 15:15:00|18916|18903|18917|18904|18924|18912|18906|18894|77
1614093600000|2021-02-23 15:20:00|18916|18905|18946|18934|18946|18934|18915|18902|1421
1614093900000|2021-02-23 15:25:00|18947|18935|18948|18935|18949|18937|18941|18929|148
1614094200000|2021-02-23 15:30:00|18949|18936|18943|18931|18951|18939|18930|18917|87
1614094500000|2021-02-23 15:35:00|18942|18929|18947|18934|18948|18936|18928|18914|59
1614094800000|2021-02-23 15:40:00|18946|18933|18954|18942|18956|18944|18941|18928|81
1614095100000|2021-02-23 15:45:00|18953|18941|18979|18966|18983|18971|18953|18940|533
1614095400000|2021-02-23 15:50:00|18978|18965|18972|18960|18983|18970|18953|18941|194
1614095700000|2021-02-23 15:55:00|18971|18959|18964|18952|18973|18961|18958|18946|40
1614096000000|2021-02-23 16:00:00|18965|18951|18989|18978|18989|18978|18962|18949|682
1614096300000|2021-02-23 16:05:00|18988|18977|18978|18966|18988|18977|18972|18960|51
1614096600000|2021-02-23 16:10:00|18981|18965|18976|18963|18981|18969|18967|18955|45
1614096900000|2021-02-23 16:15:00|18978|18964|18964|18953|18981|18970|18964|18953|137
1614097200000|2021-02-23 16:20:00|18965|18954|18969|18956|18976|18964|18964|18952|75
1614097500000|2021-02-23 16:25:00|18968|18957|18975|18963|18979|18966|18959|18946|290
1614097800000|2021-02-23 16:30:00|18973|18962|18985|18973|18986|18973|18966|18953|48
1614098100000|2021-02-23 16:35:00|18983|18974|18977|18964|18986|18974|18974|18962|162
1614098400000|2021-02-23 16:40:00|18978|18965|18960|18947|18981|18968|18959|18947|18
1614098700000|2021-02-23 16:45:00|18959|18948|18967|18955|18970|18957|18959|18947|154
1614099000000|2021-02-23 16:50:00|18966|18954|18978|18966|18980|18967|18964|18951|662
1614099300000|2021-02-23 16:55:00|18977|18965|18963|18950|18977|18965|18963|18950|93
1614099600000|2021-02-23 17:00:00|18962|18949|18946|18934|18962|18949|18944|18933|36
1614099900000|2021-02-23 17:05:00|18947|18936|18944|18932|18952|18940|18938|18925|205
1614100200000|2021-02-23 17:10:00|18943|18930|18953|18941|18957|18944|18942|18928|37
1614100500000|2021-02-23 17:15:00|18952|18940|18966|18953|18971|18958|18948|18936|38
1614100800000|2021-02-23 17:20:00|18965|18952|18975|18963|18978|18966|18961|18948|22
1614101100000|2021-02-23 17:25:00|18977|18964|18981|18968|18983|18971|18975|18962|149
1614101400000|2021-02-23 17:30:00|18980|18967|18982|18970|18989|18977|18976|18963|21
1614101700000|2021-02-23 17:35:00|18980|18969|18968|18955|18981|18969|18961|18949|21
1614102000000|2021-02-23 17:40:00|18967|18954|18958|18945|18968|18955|18955|18942|11
1614102300000|2021-02-23 17:45:00|18957|18943|18959|18947|18967|18955|18954|18942|15
1614102600000|2021-02-23 17:50:00|18958|18946|18972|18959|18973|18961|18947|18936|23
1614102900000|2021-02-23 17:55:00|18973|18960|18957|18945|18973|18961|18953|18941|86
1614103200000|2021-02-23 18:00:00|18958|18944|18966|18954|18969|18956|18950|18939|63
1614103500000|2021-02-23 18:05:00|18967|18953|18968|18954|18970|18958|18963|18951|116
1614103800000|2021-02-23 18:10:00|18969|18955|18974|18961|18977|18964|18965|18952|49
1614104100000|2021-02-23 18:15:00|18975|18962|18983|18970|18984|18973|18973|18960|12
1614104400000|2021-02-23 18:20:00|18982|18969|18992|18979|18992|18981|18980|18968|30
1614104700000|2021-02-23 18:25:00|18993|18980|18994|18982|18995|18983|18989|18976|21
1614105000000|2021-02-23 18:30:00|18995|18981|18994|18982|18995|18983|18988|18975|21
1614105300000|2021-02-23 18:35:00|18993|18981|18991|18978|18995|18984|18989|18976|50
1614105600000|2021-02-23 18:40:00|18993|18979|18987|18974|18993|18980|18983|18970|1161
1614105900000|2021-02-23 18:45:00|18988|18975|18987|18974|18992|18980|18982|18970|18
1614106200000|2021-02-23 18:50:00|18986|18973|18985|18971|18990|18978|18982|18970|78
1614106500000|2021-02-23 18:55:00|18986|18972|18994|18982|18996|18984|18986|18971|42
1614106800000|2021-02-23 19:00:00|18993|18981|18992|18979|18996|18984|18990|18976|24
1614107100000|2021-02-23 19:05:00|18993|18980|18996|18984|19002|18991|18993|18980|89
1614107400000|2021-02-23 19:10:00|18997|18986|18996|18984|18999|18987|18996|18983|43
1614107700000|2021-02-23 19:15:00|18997|18986|19003|18991|19003|18991|18997|18984|48
1614108000000|2021-02-23 19:20:00|19001|18990|19004|18992|19005|18993|19000|18988|61
1614108300000|2021-02-23 19:25:00|19003|18991|19004|18992|19007|18996|19003|18991|95
1614108600000|2021-02-23 19:30:00|19003|18991|18995|18983|19008|18997|18995|18983|64
1614108900000|2021-02-23 19:35:00|18994|18982|18996|18984|19001|18988|18993|18980|51
1614109200000|2021-02-23 19:40:00|18998|18985|19007|18997|19009|18997|18998|18985|90
1614109500000|2021-02-23 19:45:00|19008.5|18998.5|19008|18998|19010.5|19000.5|19004.5|18994.5|60
1614109800000|2021-02-23 19:50:00|19007.5|18997.5|19014|19004|19016|19006|19006.5|18996.5|110
1614110100000|2021-02-23 19:55:00|19013.5|19003.5|19019|19009|19019|19009|19011|19001|120
1614110400000|2021-02-23 20:00:00|19019.5|19009.5|19020|19010|19021|19011|19016.5|19006.5|48
1614110700000|2021-02-23 20:05:00|19020.5|19010.5|19039.5|19029.5|19040|19030|19019.5|19009.5|300
1614111000000|2021-02-23 20:10:00|19039|19029|19043|19033|19044|19034|19035|19025|124
1614111300000|2021-02-23 20:15:00|19042.5|19032.5|19044|19034|19044.5|19034.5|19040.5|19030.5|102
1614111600000|2021-02-23 20:20:00|19044.5|19034.5|19052|19042|19052|19042|19044.5|19034.5|200
1614111900000|2021-02-23 20:25:00|19051.5|19041.5|19054.5|19044.5|19061|19051|19050|19040|444
1614112200000|2021-02-23 20:30:00|19056|19046|19058.5|19048.5|19061|19051|19054|19044|149
1614112500000|2021-02-23 20:35:00|19059|19049|19063|19053|19063.5|19053.5|19057.5|19047.5|203
1614112800000|2021-02-23 20:40:00|19062.5|19052.5|19060|19050|19063.5|19053.5|19058|19048|141
1614113100000|2021-02-23 20:45:00|19059.5|19049.5|19060.5|19050.5|19062.5|19052.5|19056.5|19046.5|129
1614113400000|2021-02-23 20:50:00|19061|19051|19061.5|19051.5|19064|19054|19059.5|19049.5|261
1614113700000|2021-02-23 20:55:00|19062|19052|19062.5|19052.5|19063.5|19053.5|19052|19042|277
1614114000000|2021-02-23 21:00:00|19059.5|19049.5|19067|19057|19067.5|19057.5|19058|19048|113
1614114300000|2021-02-23 21:05:00|19067.5|19057.5|19065.5|19055.5|19067.5|19057.5|19064.5|19054.5|25
1614114600000|2021-02-23 21:10:00|19065|19055|19065|19055|19069|19059|19062.5|19052.5|104
1614114900000|2021-02-23 21:15:00|19073.6|19049.6|19071.5|19047.5|19074.1|19050.1|19069.5|19045.5|0
1614115200000|2021-02-23 21:20:00|19071.2|19047.2|19073.2|19049.2|19075.6|19051.6|19071.1|19047.1|0
1614115500000|2021-02-23 21:25:00|19073.6|19049.6|19073.2|19049.2|19074.6|19050.6|19072.1|19048.1|0
1614115800000|2021-02-23 21:30:00|19073.3|19049.3|19072.1|19048.1|19075.8|19051.8|19067.5|19043.5|0
1614116100000|2021-02-23 21:35:00|19071.2|19047.2|19114.1|19090.1|19115.1|19091.1|19070.2|19046.2|0
1614116400000|2021-02-23 21:40:00|19113.2|19089.2|19109.8|19085.8|19114.6|19090.6|19108.4|19084.4|0
1614116700000|2021-02-23 21:45:00|19108.9|19084.9|19107.5|19083.5|19110.7|19086.7|19106.8|19082.8|0
1614117000000|2021-02-23 21:50:00|19106.6|19082.6|19102|19078|19108.5|19084.5|19101.1|19077.1|0
1614117300000|2021-02-23 21:55:00|19102.9|19078.9|19113.8|19089.8|19115.5|19091.5|19101.1|19077.1|0
1614117600000|2021-02-23 22:00:00|19113.7|19089.7|19112.4|19088.4|19113.7|19089.7|19112.4|19088.4|0
1614117900000|2021-02-23 22:05:00|19113.4|19089.4|19110|19086|19113.7|19089.7|19108.8|19084.8|0
1614118200000|2021-02-23 22:10:00|19110.2|19086.2|19112.8|19088.8|19114.1|19090.1|19110.2|19086.2|0
1614118500000|2021-02-23 22:15:00|19113.6|19089.6|19114.8|19090.8|19114.8|19090.8|19112.2|19088.2|0
1614118800000|2021-02-23 22:20:00|19114.9|19090.9|19119.6|19095.6|19119.6|19095.6|19114.9|19090.9|0
1614119100000|2021-02-23 22:25:00|19119.4|19095.4|19115|19091|19119.4|19095.4|19114.5|19090.5|0
1614119400000|2021-02-23 22:30:00|19115.1|19091.1|19117.1|19093.1|19117.1|19093.1|19115|19091|0
1614119700000|2021-02-23 22:35:00|19117.4|19093.4|19117.1|19093.1|19117.4|19093.4|19117.1|19093.1|0
1614120000000|2021-02-23 22:40:00|19117.5|19093.5|19119.5|19095.5|19120.7|19096.7|19117.5|19093.5|0
1614120300000|2021-02-23 22:45:00|19119|19095|19114.7|19090.7|19119|19095|19114.6|19090.6|0
1614120600000|2021-02-23 22:50:00|19116.2|19092.2|19116.4|19092.4|19116.5|19092.5|19115.7|19091.7|0
1614120900000|2021-02-23 22:55:00|19116.6|19092.6|19116.7|19092.7|19118|19094|19116.5|19092.5|0
1614121200000|2021-02-23 23:00:00|19117.3|19093.3|19109.1|19085.1|19127.6|19103.6|19107.7|19083.7|0
1614121500000|2021-02-23 23:05:00|19108.6|19084.6|19111.8|19087.8|19115.1|19091.1|19107.2|19083.2|0
1614121800000|2021-02-23 23:10:00|19112.7|19088.7|19104.8|19080.8|19120.1|19096.1|19100.6|19076.6|0
1614122100000|2021-02-23 23:15:00|19103.9|19079.9|19082.9|19058.9|19104.8|19080.8|19080.2|19056.2|0
1614122400000|2021-02-23 23:20:00|19084.8|19060.8|19083.9|19059.9|19087.6|19063.6|19080.7|19056.7|0
1614122700000|2021-02-23 23:25:00|19083|19059|19080.2|19056.2|19092.2|19068.2|19072.8|19048.8|0
1614123000000|2021-02-23 23:30:00|19079.3|19055.3|19104.6|19080.6|19104.6|19080.6|19075.6|19051.6|0
1614123300000|2021-02-23 23:35:00|19102.7|19078.7|19121.2|19097.2|19121.2|19097.2|19100.9|19076.9|0
1614123600000|2021-02-23 23:40:00|19120.3|19096.3|19111.2|19087.2|19120.3|19096.3|19111.1|19087.1|0
1614123900000|2021-02-23 23:45:00|19110.2|19086.2|19111.9|19087.9|19117.6|19093.6|19108.8|19084.8|0
1614124200000|2021-02-23 23:50:00|19111|19087|19108.3|19084.3|19115.6|19091.6|19107.4|19083.4|0
1614124500000|2021-02-23 23:55:00|19109.2|19085.2|19102.6|19078.6|19111.1|19087.1|19102.6|19078.6|0
1614124800000|2021-02-24 00:00:00|19103.5|19079.5|19118|19094|19129.9|19105.9|19102.6|19078.6|0
1614125100000|2021-02-24 00:05:00|19118.9|19094.9|19099.4|19075.4|19118.9|19094.9|19097.6|19073.6|0
1614125400000|2021-02-24 00:10:00|19100.3|19076.3|19099.2|19075.2|19105.8|19081.8|19094.6|19070.6|0
1614125700000|2021-02-24 00:15:00|19100.6|19076.6|19100.7|19076.7|19104.9|19080.9|19096.2|19072.2|0
1614126000000|2021-02-24 00:20:00|19100.4|19076.4|19106.2|19082.2|19110.2|19086.2|19094.7|19070.7|0
1614126300000|2021-02-24 00:25:00|19105.7|19081.7|19097.7|19073.7|19107.8|19083.8|19097.2|19073.2|0
1614126600000|2021-02-24 00:30:00|19097.4|19073.4|19113.6|19089.6|19115|19091|19097.2|19073.2|0
1614126900000|2021-02-24 00:35:00|19113.4|19089.4|19128.1|19104.1|19128.1|19104.1|19110.1|19086.1|0
1614127200000|2021-02-24 00:40:00|19128.4|19104.4|19126.3|19102.3|19128.6|19104.6|19122|19098|0
1614127500000|2021-02-24 00:45:00|19126.1|19102.1|19119.7|19095.7|19126.3|19102.3|19117|19093|0
1614127800000|2021-02-24 00:50:00|19118.4|19094.4|19107.4|19083.4|19118.4|19094.4|19106.4|19082.4|0
1614128100000|2021-02-24 00:55:00|19107.8|19083.8|19122.2|19098.2|19122.2|19098.2|19106.9|19082.9|0
1614128400000|2021-02-24 01:00:00|19117.9|19107.9|19145.9|19135.9|19165.9|19155.9|19104.9|19094.9|2415
1614128700000|2021-02-24 01:05:00|19144.9|19134.9|19143.4|19133.4|19163.9|19153.9|19140.9|19130.9|946
1614129000000|2021-02-24 01:10:00|19143.9|19133.9|19129.4|19119.4|19159.4|19149.4|19127.4|19117.4|819
1614129300000|2021-02-24 01:15:00|19129.9|19119.9|19206.4|19196.4|19218.9|19208.9|19128.9|19118.9|5291
1614129600000|2021-02-24 01:20:00|19203.9|19193.9|19147.4|19137.4|19207.4|19197.4|19139.4|19129.4|6400
1614129900000|2021-02-24 01:25:00|19146.9|19136.9|19113.4|19103.4|19151.9|19141.9|19112.9|19102.9|1993
1614130200000|2021-02-24 01:30:00|19113.9|19103.9|19098.9|19088.9|19161.4|19151.4|19058.9|19048.9|21092
1614130500000|2021-02-24 01:35:00|19099.9|19089.9|19007.9|18997.9|19100.9|19090.9|19006.9|18996.9|10890
1614130800000|2021-02-24 01:40:00|19008.4|18998.4|19093.9|19083.9|19094.4|19084.4|18985.4|18975.4|5031
1614131100000|2021-02-24 01:45:00|19093.4|19083.4|19007.4|18997.4|19111.4|19101.4|18992.4|18982.4|3385
1614131400000|2021-02-24 01:50:00|19010.4|19000.4|18944.4|18934.4|19016.4|19006.4|18943.4|18933.4|8862
1614131700000|2021-02-24 01:55:00|18943.4|18933.4|19007.4|18997.4|19023.4|19013.4|18938.4|18928.4|5815
1614132000000|2021-02-24 02:00:00|19004.4|18994.4|18952.4|18942.4|19010.4|19000.4|18928.4|18918.4|3652
1614132300000|2021-02-24 02:05:00|18951.4|18941.4|18911.4|18901.4|18952.4|18942.4|18907.4|18897.4|3558
1614132600000|2021-02-24 02:10:00|18908.4|18898.4|18906.4|18896.4|18941.4|18931.4|18889.4|18879.4|4748
1614132900000|2021-02-24 02:15:00|18911.4|18901.4|18871.4|18861.4|18933.4|18923.4|18866.4|18856.4|2705
1614133200000|2021-02-24 02:20:00|18866.4|18856.4|18869.4|18859.4|18891.4|18881.4|18840.4|18830.4|5323
1614133500000|2021-02-24 02:25:00|18866.4|18856.4|18840.4|18830.4|18867.4|18857.4|18827.4|18817.4|3897
1614133800000|2021-02-24 02:30:00|18842.4|18832.4|18814.4|18804.4|18862.4|18852.4|18804.4|18794.4|6626
1614134100000|2021-02-24 02:35:00|18815.4|18805.4|18847.4|18837.4|18858.4|18848.4|18790.4|18780.4|5276
1614134400000|2021-02-24 02:40:00|18845.4|18835.4|18821.4|18811.4|18845.4|18835.4|18785.4|18775.4|2307
1614134700000|2021-02-24 02:45:00|18819.4|18809.4|18773.4|18763.4|18822.4|18812.4|18767.4|18757.4|2925
1614135000000|2021-02-24 02:50:00|18777.4|18767.4|18730.4|18720.4|18777.4|18767.4|18708.4|18698.4|4543
1614135300000|2021-02-24 02:55:00|18728.4|18718.4|18826.4|18816.4|18827.4|18817.4|18705.4|18695.4|3358
1614135600000|2021-02-24 03:00:00|18828.4|18818.4|18858.4|18848.4|18863.4|18853.4|18809.4|18799.4|3970
1614135900000|2021-02-24 03:05:00|18857.4|18847.4|18800.4|18790.4|18868.4|18858.4|18799.4|18789.4|2503
1614136200000|2021-02-24 03:10:00|18799.4|18789.4|18640.4|18630.4|18804.4|18794.4|18639.4|18629.4|6448
1614136500000|2021-02-24 03:15:00|18638.4|18628.4|18604.4|18594.4|18660.4|18650.4|18577.4|18567.4|6165
1614136800000|2021-02-24 03:20:00|18603.4|18593.4|18630.4|18620.4|18712.4|18702.4|18593.4|18583.4|5007
1614137100000|2021-02-24 03:25:00|18632.4|18622.4|18608.4|18598.4|18641.4|18631.4|18592.4|18582.4|6351
1614137400000|2021-02-24 03:30:00|18610.4|18600.4|18622.4|18612.4|18623.4|18613.4|18573.4|18563.4|3718
1614137700000|2021-02-24 03:35:00|18623.4|18613.4|18630.4|18620.4|18633.4|18623.4|18620.4|18610.4|1574
1614138000000|2021-02-24 03:40:00|18631.4|18621.4|18692.4|18682.4|18743.4|18733.4|18628.4|18618.4|3569
1614138300000|2021-02-24 03:45:00|18691.4|18681.4|18674.4|18664.4|18698.4|18688.4|18660.4|18650.4|1274
1614138600000|2021-02-24 03:50:00|18671.4|18661.4|18642.4|18632.4|18676.4|18666.4|18634.4|18624.4|3612
1614138900000|2021-02-24 03:55:00|18641.4|18631.4|18642.4|18632.4|18649.4|18639.4|18631.4|18621.4|989
1614139200000|2021-02-24 04:00:00|18646.4|18636.4|18646.4|18636.4|18649.4|18639.4|18642.4|18632.4|1092
1614139500000|2021-02-24 04:05:00|18645.4|18635.4|18629.4|18619.4|18650.4|18640.4|18626.4|18616.4|1116
1614139800000|2021-02-24 04:10:00|18633.4|18623.4|18648.4|18638.4|18653.4|18643.4|18630.4|18620.4|1184
1614140100000|2021-02-24 04:15:00|18649.4|18639.4|18653.4|18643.4|18656.4|18646.4|18647.4|18637.4|1235
1614140400000|2021-02-24 04:20:00|18654.4|18644.4|18651.4|18641.4|18661.4|18651.4|18646.4|18636.4|1436
1614140700000|2021-02-24 04:25:00|18649.4|18639.4|18668.4|18658.4|18690.4|18680.4|18646.4|18636.4|1491
1614141000000|2021-02-24 04:30:00|18674.4|18664.4|18676.4|18666.4|18676.4|18666.4|18653.4|18643.4|1042
1614141300000|2021-02-24 04:35:00|18677.4|18667.4|18655.4|18645.4|18678.4|18668.4|18643.4|18633.4|1935
1614141600000|2021-02-24 04:40:00|18654.4|18644.4|18623.4|18613.4|18658.4|18648.4|18614.4|18604.4|2109
1614141900000|2021-02-24 04:45:00|18624.4|18614.4|18608.4|18598.4|18629.4|18619.4|18596.4|18586.4|1764
1614142200000|2021-02-24 04:50:00|18612.4|18602.4|18626.4|18616.4|18638.4|18628.4|18602.4|18592.4|2063
1614142500000|2021-02-24 04:55:00|18624.4|18614.4|18618.4|18608.4|18629.4|18619.4|18607.4|18597.4|1333
1614142800000|2021-02-24 05:00:00|18613.4|18603.4|18642.4|18632.4|18674.4|18664.4|18574.4|18564.4|10248
1614143100000|2021-02-24 05:05:00|18643.4|18633.4|18562.4|18552.4|18643.4|18633.4|18562.4|18552.4|3527
1614143400000|2021-02-24 05:10:00|18561.4|18551.4|18523.4|18513.4|18567.4|18557.4|18494.4|18484.4|5641
1614143700000|2021-02-24 05:15:00|18524.4|18514.4|18617.4|18607.4|18634.4|18624.4|18513.4|18503.4|5952
1614144000000|2021-02-24 05:20:00|18618.4|18608.4|18597.4|18587.4|18652.4|18642.4|18594.4|18584.4|3356
1614144300000|2021-02-24 05:25:00|18596.4|18586.4|18630.4|18620.4|18636.4|18626.4|18570.4|18560.4|3445
1614144600000|2021-02-24 05:30:00|18628.4|18618.4|18559.4|18549.4|18628.4|18618.4|18543.4|18533.4|3343
1614144900000|2021-02-24 05:35:00|18558.4|18548.4|18570.4|18560.4|18570.4|18560.4|18532.4|18522.4|3390
1614145200000|2021-02-24 05:40:00|18573.4|18563.4|18558.4|18548.4|18596.4|18586.4|18528.4|18518.4|3317
1614145500000|2021-02-24 05:45:00|18559.4|18549.4|18511.4|18501.4|18560.4|18550.4|18499.4|18489.4|3566
1614145800000|2021-02-24 05:50:00|18508.4|18498.4|18497.4|18487.4|18535.4|18525.4|18483.4|18473.4|2054
1614146100000|2021-02-24 05:55:00|18496.4|18486.4|18524.4|18514.4|18535.4|18525.4|18477.4|18467.4|3648
1614146400000|2021-02-24 06:00:00|18526.4|18516.4|18442.4|18432.4|18526.4|18516.4|18421.4|18411.4|5816
1614146700000|2021-02-24 06:05:00|18438.4|18428.4|18363.4|18353.4|18448.4|18438.4|18363.4|18353.4|5348
1614147000000|2021-02-24 06:10:00|18362.4|18352.4|18369.4|18359.4|18397.4|18387.4|18302.4|18292.4|5298
1614147300000|2021-02-24 06:15:00|18373.4|18363.4|18415.4|18405.4|18431.4|18421.4|18321.4|18311.4|4540
1614147600000|2021-02-24 06:20:00|18417.4|18407.4|18441.4|18431.4|18469.4|18459.4|18414.4|18404.4|4693
1614147900000|2021-02-24 06:25:00|18448.4|18438.4|18502.4|18492.4|18502.4|18492.4|18403.4|18393.4|3553
1614148200000|2021-02-24 06:30:00|18503.4|18493.4|18527.4|18517.4|18563.4|18553.4|18492.4|18482.4|6537
1614148500000|2021-02-24 06:35:00|18528.4|18518.4|18580.4|18570.4|18600.4|18590.4|18525.4|18515.4|4732
1614148800000|2021-02-24 06:40:00|18579.4|18569.4|18569.4|18559.4|18604.4|18594.4|18540.4|18530.4|4752
1614149100000|2021-02-24 06:45:00|18570.4|18560.4|18526.4|18516.4|18575.4|18565.4|18488.4|18478.4|4606
1614149400000|2021-02-24 06:50:00|18524.4|18514.4|18509.4|18499.4|18547.4|18537.4|18487.4|18477.4|4120
1614149700000|2021-02-24 06:55:00|18510.4|18500.4|18498.4|18488.4|18552.4|18542.4|18494.4|18484.4|5583
1614150000000|2021-02-24 07:00:00|18499.4|18489.4|18471.4|18461.4|18537.4|18527.4|18470.4|18460.4|3233
1614150300000|2021-02-24 07:05:00|18469.4|18459.4|18522.4|18512.4|18537.4|18527.4|18458.4|18448.4|5037
1614150600000|2021-02-24 07:10:00|18521.4|18511.4|18549.4|18539.4|18562.4|18552.4|18520.4|18510.4|4542
1614150900000|2021-02-24 07:15:00|18547.4|18537.4|18512.4|18502.4|18549.4|18539.4|18503.4|18493.4|4032
1614151200000|2021-02-24 07:20:00|18511.4|18501.4|18505.4|18495.4|18511.4|18501.4|18479.4|18469.4|4371
1614151500000|2021-02-24 07:25:00|18506.4|18496.4|18489.4|18479.4|18506.4|18496.4|18479.4|18469.4|4847
1614151800000|2021-02-24 07:30:00|18490.4|18480.4|18493.4|18483.4|18506.4|18496.4|18489.4|18479.4|802
1614152100000|2021-02-24 07:35:00|18494.4|18484.4|18496.4|18486.4|18505.4|18495.4|18488.4|18478.4|1295
1614152400000|2021-02-24 07:40:00|18498.4|18488.4|18496.4|18486.4|18503.4|18493.4|18491.4|18481.4|1097
1614152700000|2021-02-24 07:45:00|18497.4|18487.4|18482.4|18472.4|18500.4|18490.4|18479.4|18469.4|1173
1614153000000|2021-02-24 07:50:00|18484.4|18474.4|18481.4|18471.4|18486.4|18476.4|18474.4|18464.4|1627
1614153300000|2021-02-24 07:55:00|18480.4|18470.4|18483.4|18473.4|18486.4|18476.4|18474.4|18464.4|1564
1614153600000|2021-02-24 08:00:00|18484.4|18472.4|18486.4|18475.4|18486.4|18475.4|18469.4|18457.4|2531
1614153900000|2021-02-24 08:05:00|18487.4|18476.4|18498.4|18486.4|18499.4|18486.4|18486.4|18474.4|2538
1614154200000|2021-02-24 08:10:00|18499.4|18487.4|18501.4|18488.4|18503.4|18491.4|18487.4|18476.4|1801
1614154500000|2021-02-24 08:15:00|18500.4|18489.4|18502.4|18490.4|18512.4|18499.4|18484.4|18473.4|1916
1614154800000|2021-02-24 08:20:00|18501.4|18492.4|18483.4|18472.4|18506.4|18495.4|18480.4|18468.4|1725
1614155100000|2021-02-24 08:25:00|18484.4|18471.4|18485.4|18474.4|18506.4|18494.4|18478.4|18467.4|2487
1614155400000|2021-02-24 08:30:00|18497.9|18473.9|18511.2|18487.2|18514.8|18490.8|18497.4|18473.4|0
1614155700000|2021-02-24 08:35:00|18510.8|18486.8|18494.8|18470.8|18511.2|18487.2|18494.4|18470.4|8761
1614156000000|2021-02-24 08:40:00|18492.3|18468.3|18482.2|18458.2|18495.1|18471.1|18478.8|18454.8|0
1614156300000|2021-02-24 08:45:00|18481.7|18457.7|18476.5|18452.5|18487.6|18463.6|18469.2|18445.2|0
1614156600000|2021-02-24 08:50:00|18476|18452|18493.7|18469.7|18499.6|18475.6|18476|18452|0
1614156900000|2021-02-24 08:55:00|18494.1|18470.1|18514.4|18490.4|18515.2|18491.2|18490.2|18466.2|0
1614157200000|2021-02-24 09:00:00|18506.4|18488.4|18537.4|18526.4|18542.4|18529.4|18506.4|18488.4|2006
1614157500000|2021-02-24 09:05:00|18538.4|18527.4|18543.4|18531.4|18549.4|18537.4|18535.4|18523.4|710
1614157800000|2021-02-24 09:10:00|18545.4|18532.4|18541.4|18527.4|18546.4|18535.4|18535.4|18522.4|508
1614158100000|2021-02-24 09:15:00|18540.4|18528.4|18570.4|18558.4|18573.4|18561.4|18540.4|18527.4|2650
1614158400000|2021-02-24 09:20:00|18571.4|18559.4|18581.4|18569.4|18588.4|18577.4|18568.4|18557.4|1276
1614158700000|2021-02-24 09:25:00|18582.4|18570.4|18594.4|18582.4|18600.4|18588.4|18578.4|18567.4|1003
1614159000000|2021-02-24 09:30:00|18595.4|18583.4|18594.4|18583.4|18601.4|18589.4|18585.4|18574.4|572
1614159300000|2021-02-24 09:35:00|18595.4|18582.4|18594.4|18583.4|18600.4|18588.4|18590.4|18579.4|316
1614159600000|2021-02-24 09:40:00|18593.4|18581.4|18594.4|18581.4|18599.4|18588.4|18590.4|18579.4|209
1614159900000|2021-02-24 09:45:00|18593.4|18582.4|18614.4|18603.4|18617.4|18606.4|18593.4|18582.4|666
1614160200000|2021-02-24 09:50:00|18615.4|18604.4|18606.4|18593.4|18617.4|18605.4|18604.4|18593.4|271
1614160500000|2021-02-24 09:55:00|18605.4|18592.4|18605.4|18593.4|18606.4|18595.4|18601.4|18590.4|122
1614160800000|2021-02-24 10:00:00|18606.4|18594.4|18616.4|18604.4|18620.4|18607.4|18606.4|18594.4|307
1614161100000|2021-02-24 10:05:00|18615.4|18603.4|18606.4|18594.4|18615.4|18604.4|18605.4|18594.4|124
1614161400000|2021-02-24 10:10:00|18608.4|18595.4|18611.4|18600.4|18614.4|18603.4|18607.4|18595.4|214
1614161700000|2021-02-24 10:15:00|18612.4|18601.4|18616.4|18605.4|18627.4|18616.4|18612.4|18601.4|378
1614162000000|2021-02-24 10:20:00|18615.4|18604.4|18608.4|18596.4|18616.4|18605.4|18605.4|18594.4|217
1614162300000|2021-02-24 10:25:00|18607.4|18597.4|18617.4|18605.4|18618.4|18606.4|18607.4|18596.4|133
1614162600000|2021-02-24 10:30:00|18618.4|18606.4|18621.4|18609.4|18621.4|18610.4|18616.4|18605.4|253
1614162900000|2021-02-24 10:35:00|18620.4|18610.4|18620.4|18608.4|18626.4|18614.4|18618.4|18606.4|281
1614163200000|2021-02-24 10:40:00|18621.4|18609.4|18616.4|18604.4|18622.4|18610.4|18615.4|18602.4|172
1614163500000|2021-02-24 10:45:00|18617.4|18605.4|18610.4|18597.4|18617.4|18605.4|18610.4|18597.4|116
1614163800000|2021-02-24 10:50:00|18608.4|18596.4|18603.4|18591.4|18610.4|18597.4|18603.4|18591.4|134
1614164100000|2021-02-24 10:55:00|18604.4|18592.4|18596.4|18583.4|18604.4|18593.4|18595.4|18583.4|229
1614164400000|2021-02-24 11:00:00|18597.4|18584.4|18601.4|18588.4|18601.4|18590.4|18595.4|18583.4|43
1614164700000|2021-02-24 11:05:00|18602.4|18589.4|18609.4|18596.4|18610.4|18598.4|18602.4|18589.4|46
1614165000000|2021-02-24 11:10:00|18610.4|18597.4|18609.4|18596.4|18610.4|18597.4|18604.4|18592.4|20
1614165300000|2021-02-24 11:15:00|18610.4|18597.4|18605.4|18593.4|18613.4|18602.4|18604.4|18592.4|88
1614165600000|2021-02-24 11:20:00|18606.4|18594.4|18610.4|18598.4|18610.4|18598.4|18604.4|18592.4|93
1614165900000|2021-02-24 11:25:00|18611.4|18599.4|18613.4|18601.4|18613.4|18601.4|18606.4|18595.4|25
1614166200000|2021-02-24 11:30:00|18614.4|18600.4|18603.4|18590.4|18614.4|18601.4|18602.4|18590.4|87
1614166500000|2021-02-24 11:35:00|18602.4|18591.4|18594.4|18581.4|18602.4|18591.4|18592.4|18581.4|107
1614166800000|2021-02-24 11:40:00|18593.4|18582.4|18601.4|18588.4|18604.4|18593.4|18592.4|18581.4|90
1614167100000|2021-02-24 11:45:00|18602.4|18590.4|18596.4|18584.4|18605.4|18593.4|18596.4|18584.4|105
1614167400000|2021-02-24 11:50:00|18597.4|18585.4|18603.4|18591.4|18603.4|18592.4|18597.4|18585.4|62
1614167700000|2021-02-24 11:55:00|18604.4|18592.4|18599.4|18586.4|18606.4|18594.4|18595.4|18584.4|122
1614168000000|2021-02-24 12:00:00|18598.4|18585.4|18609.4|18597.4|18609.4|18598.4|18597.4|18585.4|99
1614168300000|2021-02-24 12:05:00|18610.4|18596.4|18613.4|18601.4|18616.4|18604.4|18610.4|18596.4|133
1614168600000|2021-02-24 12:10:00|18614.4|18602.4|18611.4|18599.4|18616.4|18603.4|18610.4|18598.4|148
1614168900000|2021-02-24 12:15:00|18610.4|18598.4|18619.4|18608.4|18619.4|18608.4|18609.4|18598.4|76
1614169200000|2021-02-24 12:20:00|18620.4|18609.4|18624.4|18612.4|18624.4|18612.4|18620.4|18608.4|84
1614169500000|2021-02-24 12:25:00|18622.4|18611.4|18638.4|18627.4|18638.4|18627.4|18622.4|18610.4|229
1614169800000|2021-02-24 12:30:00|18637.4|18626.4|18634.4|18622.4|18639.4|18626.4|18633.4|18620.4|102
1614170100000|2021-02-24 12:35:00|18632.4|18621.4|18636.4|18624.4|18636.4|18625.4|18631.4|18619.4|98
1614170400000|2021-02-24 12:40:00|18637.4|18626.4|18641.4|18628.4|18641.4|18629.4|18632.4|18621.4|89
1614170700000|2021-02-24 12:45:00|18642.4|18629.4|18646.4|18634.4|18650.4|18638.4|18640.4|18629.4|180
1614171000000|2021-02-24 12:50:00|18645.4|18632.4|18641.4|18629.4|18645.4|18633.4|18641.4|18629.4|70
1614171300000|2021-02-24 12:55:00|18642.4|18630.4|18636.4|18623.4|18644.4|18632.4|18636.4|18623.4|212
1614171600000|2021-02-24 13:00:00|18637.4|18624.4|18636.4|18624.4|18639.4|18627.4|18635.4|18624.4|95
1614171900000|2021-02-24 13:05:00|18635.4|18623.4|18639.4|18627.4|18640.4|18629.4|18633.4|18621.4|248
1614172200000|2021-02-24 13:10:00|18638.4|18628.4|18634.4|18622.4|18642.4|18631.4|18632.4|18621.4|131
1614172500000|2021-02-24 13:15:00|18635.4|18623.4|18618.4|18606.4|18635.4|18623.4|18617.4|18606.4|265
1614172800000|2021-02-24 13:20:00|18617.4|18605.4|18605.4|18592.4|18619.4|18607.4|18603.4|18591.4|292
1614173100000|2021-02-24 13:25:00|18604.4|18591.4|18611.4|18599.4|18618.4|18606.4|18603.4|18591.4|56
1614173400000|2021-02-24 13:30:00|18612.4|18600.4|18609.4|18596.4|18612.4|18600.4|18601.4|18588.4|250
1614173700000|2021-02-24 13:35:00|18608.4|18597.4|18613.4|18600.4|18616.4|18604.4|18606.4|18594.4|233
1614174000000|2021-02-24 13:40:00|18612.4|18599.4|18602.4|18589.4|18612.4|18599.4|18601.4|18589.4|99
1614174300000|2021-02-24 13:45:00|18601.4|18588.4|18560.4|18548.4|18601.4|18588.4|18560.4|18547.4|490
1614174600000|2021-02-24 13:50:00|18561.4|18547.4|18569.4|18556.4|18579.4|18567.4|18560.4|18547.4|258
1614174900000|2021-02-24 13:55:00|18570.4|18557.4|18564.4|18551.4|18574.4|18561.4|18551.4|18539.4|413
1614175200000|2021-02-24 14:00:00|18563.4|18550.4|18568.4|18556.4|18570.4|18558.4|18552.4|18540.4|215
1614175500000|2021-02-24 14:05:00|18567.4|18554.4|18559.4|18545.4|18571.4|18558.4|18557.4|18545.4|440
1614175800000|2021-02-24 14:10:00|18558.4|18546.4|18559.4|18546.4|18559.4|18547.4|18551.4|18539.4|297
1614176100000|2021-02-24 14:15:00|18558.4|18545.4|18553.4|18541.4|18559.4|18546.4|18551.4|18539.4|359
1614176400000|2021-02-24 14:20:00|18555.4|18542.4|18551.4|18538.4|18557.4|18545.4|18546.4|18534.4|114
1614176700000|2021-02-24 14:25:00|18550.4|18537.4|18555.4|18542.4|18559.4|18547.4|18544.4|18533.4|96
1614177000000|2021-02-24 14:30:00|18554.4|18541.4|18549.4|18536.4|18567.4|18554.4|18542.4|18529.4|545
1614177300000|2021-02-24 14:35:00|18550.4|18537.4|18548.4|18535.4|18553.4|18541.4|18522.4|18510.4|1046
1614177600000|2021-02-24 14:40:00|18549.4|18534.4|18532.4|18518.4|18552.4|18539.4|18528.4|18516.4|244
1614177900000|2021-02-24 14:45:00|18531.4|18519.4|18545.4|18533.4|18567.4|18555.4|18529.4|18516.4|349
1614178200000|2021-02-24 14:50:00|18544.4|18532.4|18532.4|18519.4|18553.4|18541.4|18522.4|18509.4|404
1614178500000|2021-02-24 14:55:00|18534.4|18521.4|18532.4|18519.4|18547.4|18536.4|18519.4|18506.4|380
1614178800000|2021-02-24 15:00:00|18533.4|18520.4|18520.4|18508.4|18545.4|18532.4|18520.4|18508.4|231
1614179100000|2021-02-24 15:05:00|18521.4|18509.4|18502.4|18490.4|18524.4|18512.4|18501.4|18488.4|493
1614179400000|2021-02-24 15:10:00|18501.4|18488.4|18523.4|18510.4|18526.4|18514.4|18499.4|18487.4|363
1614179700000|2021-02-24 15:15:00|18522.4|18511.4|18539.4|18526.4|18540.4|18529.4|18522.4|18509.4|272
1614180000000|2021-02-24 15:20:00|18540.4|18527.4|18562.4|18551.4|18562.4|18551.4|18533.4|18522.4|412
1614180300000|2021-02-24 15:25:00|18563.4|18550.4|18573.4|18560.4|18575.4|18563.4|18561.4|18549.4|337
1614180600000|2021-02-24 15:30:00|18574.4|18561.4|18563.4|18551.4|18583.4|18570.4|18554.4|18542.4|481
1614180900000|2021-02-24 15:35:00|18564.4|18552.4|18568.4|18555.4|18572.4|18560.4|18552.4|18540.4|572
1614181200000|2021-02-24 15:40:00|18567.4|18554.4|18581.4|18568.4|18581.4|18568.4|18561.4|18550.4|179
1614181500000|2021-02-24 15:45:00|18580.4|18569.4|18588.4|18577.4|18590.4|18579.4|18577.4|18566.4|211
1614181800000|2021-02-24 15:50:00|18589.4|18576.4|18588.4|18576.4|18593.4|18581.4|18582.4|18570.4|346
1614182100000|2021-02-24 15:55:00|18589.4|18577.4|18601.4|18588.4|18603.4|18592.4|18589.4|18577.4|177
1614182400000|2021-02-24 16:00:00|18602.4|18589.4|18618.4|18605.4|18619.4|18607.4|18601.4|18589.4|743
1614182700000|2021-02-24 16:05:00|18617.4|18606.4|18638.4|18625.4|18640.4|18628.4|18617.4|18606.4|415
1614183000000|2021-02-24 16:10:00|18639.4|18626.4|18648.4|18636.4|18648.4|18636.4|18636.4|18625.4|494
1614183300000|2021-02-24 16:15:00|18647.4|18635.4|18653.4|18641.4|18653.4|18641.4|18647.4|18635.4|494
1614183600000|2021-02-24 16:20:00|18651.4|18640.4|18652.4|18641.4|18654.4|18642.4|18649.4|18638.4|359
1614183900000|2021-02-24 16:25:00|18651.4|18640.4|18654.4|18641.4|18666.4|18654.4|18651.4|18639.4|285
1614184200000|2021-02-24 16:30:00|18653.4|18642.4|18651.4|18639.4|18658.4|18646.4|18645.4|18634.4|169
1614184500000|2021-02-24 16:35:00|18650.4|18638.4|18644.4|18632.4|18652.4|18639.4|18643.4|18631.4|135
1614184800000|2021-02-24 16:40:00|18643.4|18631.4|18639.4|18626.4|18643.4|18631.4|18636.4|18625.4|275
1614185100000|2021-02-24 16:45:00|18638.4|18627.4|18650.4|18638.4|18650.4|18639.4|18635.4|18623.4|282
1614185400000|2021-02-24 16:50:00|18649.4|18636.4|18647.4|18635.4|18654.4|18642.4|18647.4|18635.4|63
1614185700000|2021-02-24 16:55:00|18645.4|18633.4|18645.4|18633.4|18645.4|18633.4|18640.4|18629.4|221
1614186000000|2021-02-24 17:00:00|18646.4|18635.4|18650.4|18638.4|18653.4|18641.4|18646.4|18634.4|217
1614186300000|2021-02-24 17:05:00|18648.4|18637.4|18647.4|18634.4|18650.4|18638.4|18643.4|18631.4|448
1614186600000|2021-02-24 17:10:00|18646.4|18633.4|18647.4|18636.4|18647.4|18636.4|18643.4|18631.4|85
1614186900000|2021-02-24 17:15:00|18648.4|18637.4|18650.4|18637.4|18651.4|18639.4|18645.4|18634.4|164
1614187200000|2021-02-24 17:20:00|18649.4|18635.4|18652.4|18640.4|18656.4|18644.4|18646.4|18635.4|237
1614187500000|2021-02-24 17:25:00|18650.4|18639.4|18661.4|18648.4|18661.4|18649.4|18650.4|18638.4|129
1614187800000|2021-02-24 17:30:00|18662.4|18649.4|18666.4|18653.4|18666.4|18655.4|18659.4|18648.4|181
1614188100000|2021-02-24 17:35:00|18665.4|18654.4|18658.4|18647.4|18667.4|18655.4|18658.4|18647.4|39
1614188400000|2021-02-24 17:40:00|18657.4|18646.4|18657.4|18646.4|18662.4|18650.4|18656.4|18643.4|130
1614188700000|2021-02-24 17:45:00|18658.4|18647.4|18653.4|18640.4|18660.4|18648.4|18650.4|18639.4|63
1614189000000|2021-02-24 17:50:00|18654.4|18641.4|18653.4|18640.4|18658.4|18646.4|18649.4|18638.4|73
1614189300000|2021-02-24 17:55:00|18652.4|18639.4|18650.4|18638.4|18654.4|18642.4|18648.4|18637.4|108
1614189600000|2021-02-24 18:00:00|18651.4|18637.4|18638.4|18625.4|18651.4|18638.4|18638.4|18625.4|141
1614189900000|2021-02-24 18:05:00|18637.4|18624.4|18640.4|18628.4|18641.4|18628.4|18632.4|18621.4|133
1614190200000|2021-02-24 18:10:00|18641.4|18627.4|18648.4|18636.4|18648.4|18636.4|18639.4|18626.4|160
1614190500000|2021-02-24 18:15:00|18649.4|18634.4|18646.4|18633.4|18649.4|18635.4|18643.4|18631.4|51
1614190800000|2021-02-24 18:20:00|18647.4|18634.4|18649.4|18636.4|18649.4|18636.4|18643.4|18631.4|23
1614191100000|2021-02-24 18:25:00|18650.4|18637.4|18660.4|18647.4|18660.4|18647.4|18650.4|18636.4|98
1614191400000|2021-02-24 18:30:00|18659.4|18648.4|18668.4|18656.4|18668.4|18656.4|18659.4|18646.4|122
1614191700000|2021-02-24 18:35:00|18667.4|18654.4|18666.4|18655.4|18670.4|18658.4|18665.4|18653.4|144
1614192000000|2021-02-24 18:40:00|18665.4|18654.4|18663.4|18651.4|18665.4|18654.4|18657.4|18646.4|153
1614192300000|2021-02-24 18:45:00|18664.4|18652.4|18664.4|18651.4|18666.4|18654.4|18663.4|18651.4|44
1614192600000|2021-02-24 18:50:00|18665.4|18652.4|18658.4|18646.4|18666.4|18654.4|18657.4|18645.4|254
1614192900000|2021-02-24 18:55:00|18659.4|18647.4|18661.4|18649.4|18661.4|18649.4|18656.4|18643.4|267
1614193200000|2021-02-24 19:00:00|18662.4|18650.4|18669.4|18656.4|18669.4|18656.4|18661.4|18649.4|56
1614193500000|2021-02-24 19:05:00|18668.4|18655.4|18668.4|18655.4|18670.4|18659.4|18664.4|18653.4|218
1614193800000|2021-02-24 19:10:00|18669.4|18656.4|18673.4|18662.4|18675.4|18663.4|18668.4|18656.4|299
1614194100000|2021-02-24 19:15:00|18672.4|18661.4|18673.4|18661.4|18673.4|18661.4|18669.4|18657.4|144
1614194400000|2021-02-24 19:20:00|18674.4|18662.4|18674.4|18661.4|18677.4|18665.4|18673.4|18661.4|222
1614194700000|2021-02-24 19:25:00|18673.4|18660.4|18676.4|18663.4|18677.4|18664.4|18673.4|18660.4|59
1614195000000|2021-02-24 19:30:00|18677.4|18664.4|18673.4|18662.4|18678.4|18665.4|18672.4|18661.4|35
1614195300000|2021-02-24 19:35:00|18672.4|18661.4|18676.4|18663.4|18677.4|18665.4|18670.4|18658.4|183
1614195600000|2021-02-24 19:40:00|18675.4|18664.4|18675.4|18665.4|18676.4|18665.4|18673.4|18661.4|138
1614195900000|2021-02-24 19:45:00|18674.9|18664.9|18665.4|18655.4|18674.9|18664.9|18663.9|18653.9|96
1614196200000|2021-02-24 19:50:00|18663.9|18653.9|18664.9|18654.9|18665.4|18655.4|18662.9|18652.9|39
1614196500000|2021-02-24 19:55:00|18665.4|18655.4|18664.9|18654.9|18666.9|18656.9|18663.4|18653.4|50
1614196800000|2021-02-24 20:00:00|18665.4|18655.4|18680.4|18670.4|18680.9|18670.9|18665.4|18655.4|172
1614197100000|2021-02-24 20:05:00|18680.9|18670.9|18679.9|18669.9|18683.9|18673.9|18679.9|18669.9|167
1614197400000|2021-02-24 20:10:00|18679.4|18669.4|18683.4|18673.4|18683.4|18673.4|18678.9|18668.9|21
1614197700000|2021-02-24 20:15:00|18682.9|18672.9|18682.4|18672.4|18686.4|18676.4|18681.4|18671.4|75
1614198000000|2021-02-24 20:20:00|18682.9|18672.9|18680.4|18670.4|18683.9|18673.9|18680.4|18670.4|52
1614198300000|2021-02-24 20:25:00|18679.9|18669.9|18682.9|18672.9|18683.9|18673.9|18677.4|18667.4|152
1614198600000|2021-02-24 20:30:00|18683.4|18673.4|18687.4|18677.4|18687.4|18677.4|18681.9|18671.9|128
1614198900000|2021-02-24 20:35:00|18685.9|18675.9|18682.4|18672.4|18687.4|18677.4|18682.4|18672.4|107
1614199200000|2021-02-24 20:40:00|18681.9|18671.9|18670.9|18660.9|18681.9|18671.9|18670.9|18660.9|175
1614199500000|2021-02-24 20:45:00|18671.4|18661.4|18676.4|18666.4|18678.9|18668.9|18671.4|18661.4|93
1614199800000|2021-02-24 20:50:00|18676.9|18666.9|18679.4|18669.4|18680.4|18670.4|18675.9|18665.9|137
1614200100000|2021-02-24 20:55:00|18679.9|18669.9|18674.9|18664.9|18680.4|18670.4|18670.4|18660.4|406
1614200400000|2021-02-24 21:00:00|18675.4|18665.4|18678.9|18668.9|18681.4|18671.4|18674.4|18664.4|71
1614200700000|2021-02-24 21:05:00|18679.4|18669.4|18685.4|18675.4|18686.9|18676.9|18678.9|18668.9|50
1614201000000|2021-02-24 21:10:00|18686.9|18676.9|18687.9|18677.9|18687.9|18677.9|18682.9|18672.9|99
1614201300000|2021-02-24 21:15:00|18694|18670|18703.7|18679.7|18704.6|18680.6|18693.2|18669.2|0
1614201600000|2021-02-24 21:20:00|18703.6|18679.6|18702.7|18678.7|18705.1|18681.1|18702.3|18678.3|0
1614201900000|2021-02-24 21:25:00|18702.6|18678.6|18706.7|18682.7|18706.7|18682.7|18702.3|18678.3|0
1614202200000|2021-02-24 21:30:00|18705.3|18681.3|18701.8|18677.8|18707.1|18683.1|18698.3|18674.3|0
1614202500000|2021-02-24 21:35:00|18700.9|18676.9|18704.5|18680.5|18704.5|18680.5|18700.9|18676.9|0
1614202800000|2021-02-24 21:40:00|18703.6|18679.6|18702.8|18678.8|18705.4|18681.4|18701.8|18677.8|0
1614203100000|2021-02-24 21:45:00|18701.9|18677.9|18707.4|18683.4|18707.4|18683.4|18698.3|18674.3|0
1614203400000|2021-02-24 21:50:00|18706.5|18682.5|18697.6|18673.6|18710.4|18686.4|18694.9|18670.9|0
1614203700000|2021-02-24 21:55:00|18696.7|18672.7|18693.3|18669.3|18698.5|18674.5|18690.4|18666.4|0
1614204000000|2021-02-24 22:00:00|18694.4|18670.4|18691.9|18667.9|18694.4|18670.4|18690.6|18666.6|0
1614204300000|2021-02-24 22:05:00|18690.7|18666.7|18688.1|18664.1|18691.9|18667.9|18687.8|18663.8|0
1614204600000|2021-02-24 22:10:00|18687.8|18663.8|18688.9|18664.9|18689.9|18665.9|18686.7|18662.7|0
1614204900000|2021-02-24 22:15:00|18690.9|18666.9|18688.6|18664.6|18690.9|18666.9|18688.6|18664.6|0
1614205200000|2021-02-24 22:20:00|18687.7|18663.7|18689.5|18665.5|18689.7|18665.7|18687.2|18663.2|0
1614205500000|2021-02-24 22:25:00|18689.2|18665.2|18686.7|18662.7|18689.4|18665.4|18686.3|18662.3|0
1614205800000|2021-02-24 22:30:00|18686.8|18662.8|18685.5|18661.5|18686.9|18662.9|18685.4|18661.4|0
1614206100000|2021-02-24 22:35:00|18686.2|18662.2|18685.3|18661.3|18686.3|18662.3|18683.9|18659.9|0
1614206400000|2021-02-24 22:40:00|18684.1|18660.1|18685.5|18661.5|18686.5|18662.5|18683.6|18659.6|0
1614206700000|2021-02-24 22:45:00|18685.9|18661.9|18685.9|18661.9|18687.7|18663.7|18685.9|18661.9|0
1614207000000|2021-02-24 22:50:00|18685.6|18661.6|18683.9|18659.9|18686.7|18662.7|18683.7|18659.7|0
1614207300000|2021-02-24 22:55:00|18685.2|18661.2|18683.9|18659.9|18685.9|18661.9|18683.7|18659.7|0
1614207600000|2021-02-24 23:00:00|18689.7|18665.7|18684.8|18660.8|18692|18668|18684.8|18660.8|0
1614207900000|2021-02-24 23:05:00|18683.9|18659.9|18689.8|18665.8|18689.8|18665.8|18683.9|18659.9|0
1614208200000|2021-02-24 23:10:00|18690.7|18666.7|18693.8|18669.8|18695.2|18671.2|18689.8|18665.8|0
1614208500000|2021-02-24 23:15:00|18693.4|18669.4|18695.3|18671.3|18696.3|18672.3|18691.8|18667.8|0
1614208800000|2021-02-24 23:20:00|18695.8|18671.8|18699.8|18675.8|18700.7|18676.7|18695.3|18671.3|0
1614209100000|2021-02-24 23:25:00|18700.7|18676.7|18700.1|18676.1|18700.7|18676.7|18698|18674|0
1614209400000|2021-02-24 23:30:00|18700.6|18676.6|18718.3|18694.3|18719.6|18695.6|18700.6|18676.6|0
1614209700000|2021-02-24 23:35:00|18718.7|18694.7|18715.8|18691.8|18719.2|18695.2|18714.7|18690.7|0
1614210000000|2021-02-24 23:40:00|18716.3|18692.3|18722.2|18698.2|18722.4|18698.4|18714|18690|0
1614210300000|2021-02-24 23:45:00|18721.3|18697.3|18728.7|18704.7|18731.1|18707.1|18721.3|18697.3|0
1614210600000|2021-02-24 23:50:00|18727.8|18703.8|18728.9|18704.9|18729.9|18705.9|18726.9|18702.9|0
1614210900000|2021-02-24 23:55:00|18729.3|18705.3|18731.6|18707.6|18736.1|18712.1|18728.9|18704.9|0
1614211200000|2021-02-25 00:00:00|18730.7|18706.7|18729.2|18705.2|18737.8|18713.8|18729.2|18705.2|0
1614211500000|2021-02-25 00:05:00|18729.6|18705.6|18728.3|18704.3|18732.8|18708.8|18727.4|18703.4|0
1614211800000|2021-02-25 00:10:00|18729.2|18705.2|18729.4|18705.4|18733.8|18709.8|18728.3|18704.3|0
1614212100000|2021-02-25 00:15:00|18728.5|18704.5|18728|18704|18733.2|18709.2|18721.6|18697.6|0
1614212400000|2021-02-25 00:20:00|18727.6|18703.6|18731|18707|18733|18709|18725.6|18701.6|0
1614212700000|2021-02-25 00:25:00|18732.3|18708.3|18739.7|18715.7|18744.4|18720.4|18732.3|18708.3|0
1614213000000|2021-02-25 00:30:00|18740.1|18716.1|18742.8|18718.8|18744|18720|18738.5|18714.5|0
1614213300000|2021-02-25 00:35:00|18743.3|18719.3|18725.4|18701.4|18743.3|18719.3|18725|18701|0
1614213600000|2021-02-25 00:40:00|18725|18701|18728.4|18704.4|18731.9|18707.9|18722.8|18698.8|0
1614213900000|2021-02-25 00:45:00|18729.7|18705.7|18737.8|18713.8|18738.7|18714.7|18729.7|18705.7|0
1614214200000|2021-02-25 00:50:00|18737.4|18713.4|18736.9|18712.9|18738.7|18714.7|18734|18710|0
1614214500000|2021-02-25 00:55:00|18737.4|18713.4|18724.5|18700.5|18741.2|18717.2|18724.5|18700.5|0
1614214800000|2021-02-25 01:00:00|18776.1|18766.1|18754.1|18744.1|18796.6|18786.6|18727.6|18717.6|4209
1614215100000|2021-02-25 01:05:00|18752.6|18742.6|18735.1|18725.1|18758.1|18748.1|18723.6|18713.6|2403
1614215400000|2021-02-25 01:10:00|18732.6|18722.6|18748.6|18738.6|18765.6|18755.6|18730.6|18720.6|1796
1614215700000|2021-02-25 01:15:00|18746.6|18736.6|18720.1|18710.1|18748.6|18738.6|18684.1|18674.1|4654
1614216000000|2021-02-25 01:20:00|18720.6|18710.6|18720.1|18710.1|18749.6|18739.6|18702.6|18692.6|2930
1614216300000|2021-02-25 01:25:00|18719.6|18709.6|18748.1|18738.1|18786.6|18776.6|18706.6|18696.6|6107
1614216600000|2021-02-25 01:30:00|18748.6|18738.6|18670.6|18660.6|18751.6|18741.6|18666.1|18656.1|25369
1614216900000|2021-02-25 01:35:00|18669.1|18659.1|18634.1|18624.1|18691.1|18681.1|18623.1|18613.1|10443
1614217200000|2021-02-25 01:40:00|18634.6|18624.6|18690.1|18680.1|18694.1|18684.1|18630.6|18620.6|7905
1614217500000|2021-02-25 01:45:00|18691.1|18681.1|18650.1|18640.1|18721.1|18711.1|18643.1|18633.1|7898
1614217800000|2021-02-25 01:50:00|18648.1|18638.1|18630.1|18620.1|18675.1|18665.1|18626.1|18616.1|6743
1614218100000|2021-02-25 01:55:00|18632.1|18622.1|18663.1|18653.1|18681.1|18671.1|18629.1|18619.1|6215
1614218400000|2021-02-25 02:00:00|18662.1|18652.1|18766.1|18756.1|18784.1|18774.1|18651.1|18641.1|7930
1614218700000|2021-02-25 02:05:00|18762.1|18752.1|18789.1|18779.1|18793.1|18783.1|18744.1|18734.1|6404
1614219000000|2021-02-25 02:10:00|18791.1|18781.1|18812.1|18802.1|18820.1|18810.1|18766.1|18756.1|5810
1614219300000|2021-02-25 02:15:00|18814.1|18804.1|18882.1|18872.1|18883.1|18873.1|18813.1|18803.1|7082
1614219600000|2021-02-25 02:20:00|18881.1|18871.1|18863.1|18853.1|18902.1|18892.1|18840.1|18830.1|7440
1614219900000|2021-02-25 02:25:00|18864.1|18854.1|18848.1|18838.1|18880.1|18870.1|18830.1|18820.1|5226
1614220200000|2021-02-25 02:30:00|18851.1|18841.1|18856.1|18846.1|18886.1|18876.1|18823.1|18813.1|5712
1614220500000|2021-02-25 02:35:00|18857.1|18847.1|18913.1|18903.1|18914.1|18904.1|18857.1|18847.1|5722
1614220800000|2021-02-25 02:40:00|18912.1|18902.1|18887.1|18877.1|18917.1|18907.1|18825.1|18815.1|6634
1614221100000|2021-02-25 02:45:00|18888.1|18878.1|18923.1|18913.1|18929.1|18919.1|18886.1|18876.1|5657
1614221400000|2021-02-25 02:50:00|18924.1|18914.1|18887.1|18877.1|18929.1|18919.1|18878.1|18868.1|5380
1614221700000|2021-02-25 02:55:00|18888.1|18878.1|18878.1|18868.1|18933.1|18923.1|18877.1|18867.1|4856
1614222000000|2021-02-25 03:00:00|18877.1|18867.1|18851.1|18841.1|18903.1|18893.1|18844.1|18834.1|4831
1614222300000|2021-02-25 03:05:00|18852.1|18842.1|18872.1|18862.1|18885.1|18875.1|18852.1|18842.1|3205
1614222600000|2021-02-25 03:10:00|18873.1|18863.1|18876.1|18866.1|18882.1|18872.1|18833.1|18823.1|4146
1614222900000|2021-02-25 03:15:00|18878.1|18868.1|18842.1|18832.1|18889.1|18879.1|18831.1|18821.1|3084
1614223200000|2021-02-25 03:20:00|18843.1|18833.1|18856.1|18846.1|18872.1|18862.1|18838.1|18828.1|3338
1614223500000|2021-02-25 03:25:00|18854.1|18844.1|18886.1|18876.1|18898.1|18888.1|18852.1|18842.1|3422
1614223800000|2021-02-25 03:30:00|18887.1|18877.1|18879.1|18869.1|18887.1|18877.1|18871.1|18861.1|508
1614224100000|2021-02-25 03:35:00|18881.1|18871.1|18888.1|18878.1|18888.1|18878.1|18877.1|18867.1|633
1614224400000|2021-02-25 03:40:00|18890.1|18880.1|18884.1|18874.1|18891.1|18881.1|18881.1|18871.1|448
1614224700000|2021-02-25 03:45:00|18883.1|18873.1|18872.1|18862.1|18891.1|18881.1|18868.1|18858.1|561
1614225000000|2021-02-25 03:50:00|18871.1|18861.1|18878.1|18868.1|18884.1|18874.1|18869.1|18859.1|460
1614225300000|2021-02-25 03:55:00|18879.1|18869.1|18881.1|18871.1|18882.1|18872.1|18872.1|18862.1|287
1614225600000|2021-02-25 04:00:00|18880.1|18870.1|18887.1|18877.1|18889.1|18879.1|18880.1|18870.1|238
1614225900000|2021-02-25 04:05:00|18885.1|18875.1|18887.1|18877.1|18895.1|18885.1|18884.1|18874.1|406
1614226200000|2021-02-25 04:10:00|18886.1|18876.1|18887.1|18877.1|18889.1|18879.1|18884.1|18874.1|154
1614226500000|2021-02-25 04:15:00|18886.1|18876.1|18889.1|18879.1|18895.1|18885.1|18886.1|18876.1|189
1614226800000|2021-02-25 04:20:00|18888.1|18878.1|18885.1|18875.1|18889.1|18879.1|18878.1|18868.1|345
1614227100000|2021-02-25 04:25:00|18887.1|18877.1|18887.1|18877.1|18891.1|18881.1|18885.1|18875.1|118
1614227400000|2021-02-25 04:30:00|18888.1|18878.1|18883.1|18873.1|18889.1|18879.1|18882.1|18872.1|107
1614227700000|2021-02-25 04:35:00|18882.1|18872.1|18887.1|18877.1|18887.1|18877.1|18880.1|18870.1|118
1614228000000|2021-02-25 04:40:00|18888.1|18878.1|18888.1|18878.1|18890.1|18880.1|18885.1|18875.1|111
1614228300000|2021-02-25 04:45:00|18886.1|18876.1|18888.1|18878.1|18889.1|18879.1|18884.1|18874.1|123
1614228600000|2021-02-25 04:50:00|18889.1|18879.1|18887.1|18877.1|18889.1|18879.1|18883.1|18873.1|111
1614228900000|2021-02-25 04:55:00|18888.1|18878.1|18885.1|18875.1|18888.1|18878.1|18882.1|18872.1|167
1614229200000|2021-02-25 05:00:00|18888.1|18878.1|18851.1|18841.1|18906.1|18896.1|18835.1|18825.1|6242
1614229500000|2021-02-25 05:05:00|18847.1|18837.1|18816.1|18806.1|18859.1|18849.1|18814.1|18804.1|3570
1614229800000|2021-02-25 05:10:00|18817.1|18807.1|18763.1|18753.1|18822.1|18812.1|18761.1|18751.1|4354
1614230100000|2021-02-25 05:15:00|18762.1|18752.1|18797.1|18787.1|18800.1|18790.1|18755.1|18745.1|4227
1614230400000|2021-02-25 05:20:00|18794.1|18784.1|18807.1|18797.1|18830.1|18820.1|18788.1|18778.1|4155
1614230700000|2021-02-25 05:25:00|18808.1|18798.1|18797.1|18787.1|18817.1|18807.1|18771.1|18761.1|3021
1614231000000|2021-02-25 05:30:00|18799.1|18789.1|18857.1|18847.1|18859.1|18849.1|18791.1|18781.1|3955
1614231300000|2021-02-25 05:35:00|18858.1|18848.1|18862.1|18852.1|18871.1|18861.1|18841.1|18831.1|4242
1614231600000|2021-02-25 05:40:00|18864.1|18854.1|18869.1|18859.1|18876.1|18866.1|18843.1|18833.1|2349
1614231900000|2021-02-25 05:45:00|18870.1|18860.1|18860.1|18850.1|18891.1|18881.1|18854.1|18844.1|3094
1614232200000|2021-02-25 05:50:00|18861.1|18851.1|18823.1|18813.1|18869.1|18859.1|18823.1|18813.1|2758
1614232500000|2021-02-25 05:55:00|18822.1|18812.1|18773.1|18763.1|18851.1|18841.1|18769.1|18759.1|3983
1614232800000|2021-02-25 06:00:00|18775.1|18765.1|18710.1|18700.1|18793.1|18783.1|18709.1|18699.1|7592
1614233100000|2021-02-25 06:05:00|18713.1|18703.1|18664.1|18654.1|18733.1|18723.1|18656.1|18646.1|6765
1614233400000|2021-02-25 06:10:00|18666.1|18656.1|18691.1|18681.1|18712.1|18702.1|18651.1|18641.1|6253
1614233700000|2021-02-25 06:15:00|18690.1|18680.1|18711.1|18701.1|18722.1|18712.1|18656.1|18646.1|5992
1614234000000|2021-02-25 06:20:00|18709.1|18699.1|18781.1|18771.1|18784.1|18774.1|18694.1|18684.1|5534
1614234300000|2021-02-25 06:25:00|18780.1|18770.1|18759.1|18749.1|18780.1|18770.1|18729.1|18719.1|4954
1614234600000|2021-02-25 06:30:00|18763.1|18753.1|18772.1|18762.1|18791.1|18781.1|18737.1|18727.1|5580
1614234900000|2021-02-25 06:35:00|18771.1|18761.1|18749.1|18739.1|18785.1|18775.1|18742.1|18732.1|5288
1614235200000|2021-02-25 06:40:00|18750.1|18740.1|18731.1|18721.1|18750.1|18740.1|18715.1|18705.1|5031
1614235500000|2021-02-25 06:45:00|18733.1|18723.1|18709.1|18699.1|18760.1|18750.1|18700.1|18690.1|5350
1614235800000|2021-02-25 06:50:00|18707.1|18697.1|18749.1|18739.1|18749.1|18739.1|18705.1|18695.1|4564
1614236100000|2021-02-25 06:55:00|18750.1|18740.1|18784.1|18774.1|18792.1|18782.1|18748.1|18738.1|6478
1614236400000|2021-02-25 07:00:00|18785.1|18775.1|18753.1|18743.1|18785.1|18775.1|18750.1|18740.1|4187
1614236700000|2021-02-25 07:05:00|18752.1|18742.1|18751.1|18741.1|18756.1|18746.1|18747.1|18737.1|1130
1614237000000|2021-02-25 07:10:00|18753.1|18743.1|18756.1|18746.1|18764.1|18754.1|18750.1|18740.1|994
1614237300000|2021-02-25 07:15:00|18757.1|18747.1|18764.1|18754.1|18764.1|18754.1|18756.1|18746.1|715
1614237600000|2021-02-25 07:20:00|18765.1|18755.1|18747.1|18737.1|18765.1|18755.1|18745.1|18735.1|1900
1614237900000|2021-02-25 07:25:00|18748.1|18738.1|18731.1|18721.1|18749.1|18739.1|18715.1|18705.1|2022
1614238200000|2021-02-25 07:30:00|18732.1|18722.1|18715.1|18705.1|18735.1|18725.1|18715.1|18705.1|1347
1614238500000|2021-02-25 07:35:00|18714.1|18704.1|18722.1|18712.1|18727.1|18717.1|18711.1|18701.1|1385
1614238800000|2021-02-25 07:40:00|18721.1|18711.1|18722.1|18712.1|18727.1|18717.1|18719.1|18709.1|1334
1614239100000|2021-02-25 07:45:00|18723.1|18713.1|18722.1|18712.1|18725.1|18715.1|18717.1|18707.1|1249
1614239400000|2021-02-25 07:50:00|18721.1|18711.1|18704.1|18694.1|18727.1|18717.1|18703.1|18693.1|1435
1614239700000|2021-02-25 07:55:00|18703.1|18693.1|18702.1|18692.1|18710.1|18700.1|18701.1|18691.1|1340
1614240000000|2021-02-25 08:00:00|18703.1|18691.1|18732.1|18720.1|18734.1|18722.1|18702.1|18690.1|1488
1614240300000|2021-02-25 08:05:00|18731.1|18719.1|18724.1|18712.1|18735.1|18723.1|18710.1|18698.1|1337
1614240600000|2021-02-25 08:10:00|18726.1|18714.1|18728.1|18716.1|18730.1|18717.1|18711.1|18698.1|790
1614240900000|2021-02-25 08:15:00|18729.1|18717.1|18706.1|18694.1|18733.1|18721.1|18705.1|18694.1|543
1614241200000|2021-02-25 08:20:00|18707.1|18695.1|18696.1|18684.1|18707.1|18696.1|18694.1|18682.1|771
1614241500000|2021-02-25 08:25:00|18695.1|18685.1|18717.1|18706.1|18719.1|18708.1|18695.1|18683.1|572
1614241800000|2021-02-25 08:30:00|18725.6|18701.6|18687.3|18663.3|18725.6|18701.6|18686.9|18662.9|1
1614242100000|2021-02-25 08:35:00|18687.8|18663.8|18702.4|18678.4|18703.3|18679.3|18684.5|18660.5|1929
1614242400000|2021-02-25 08:40:00|18702.6|18678.6|18704.9|18680.9|18717.4|18693.4|18699.4|18675.4|0
1614242700000|2021-02-25 08:45:00|18702.4|18678.4|18695.5|18671.5|18714.4|18690.4|18695.1|18671.1|0
1614243000000|2021-02-25 08:50:00|18696|18672|18712.5|18688.5|18712.9|18688.9|18695.3|18671.3|0
1614243300000|2021-02-25 08:55:00|18712.9|18688.9|18693.5|18669.5|18712.9|18688.9|18693.5|18669.5|0
1614243600000|2021-02-25 09:00:00|18702.1|18690.1|18707.1|18695.1|18710.1|18698.1|18700.1|18689.1|313
1614243900000|2021-02-25 09:05:00|18708.1|18694.1|18705.1|18693.1|18708.1|18694.1|18698.1|18686.1|182
1614244200000|2021-02-25 09:10:00|18706.1|18694.1|18714.1|18702.1|18715.1|18703.1|18706.1|18693.1|176
1614244500000|2021-02-25 09:15:00|18713.1|18701.1|18711.1|18700.1|18716.1|18705.1|18711.1|18699.1|335
1614244800000|2021-02-25 09:20:00|18712.1|18701.1|18707.1|18695.1|18712.1|18701.1|18704.1|18692.1|224
1614245100000|2021-02-25 09:25:00|18708.1|18696.1|18701.1|18689.1|18709.1|18697.1|18698.1|18687.1|331
1614245400000|2021-02-25 09:30:00|18702.1|18688.1|18710.1|18698.1|18712.1|18701.1|18702.1|18688.1|456
1614245700000|2021-02-25 09:35:00|18711.1|18699.1|18700.1|18688.1|18713.1|18701.1|18699.1|18687.1|587
1614246000000|2021-02-25 09:40:00|18701.1|18689.1|18693.1|18682.1|18701.1|18690.1|18692.1|18681.1|213
1614246300000|2021-02-25 09:45:00|18694.1|18684.1|18692.1|18681.1|18695.1|18684.1|18687.1|18676.1|187
1614246600000|2021-02-25 09:50:00|18693.1|18682.1|18685.1|18673.1|18695.1|18684.1|18685.1|18673.1|158
1614246900000|2021-02-25 09:55:00|18686.1|18674.1|18689.1|18677.1|18691.1|18679.1|18680.1|18669.1|191
1614247200000|2021-02-25 10:00:00|18688.1|18676.1|18679.1|18668.1|18690.1|18679.1|18679.1|18668.1|530
1614247500000|2021-02-25 10:05:00|18678.1|18667.1|18667.1|18655.1|18679.1|18668.1|18664.1|18653.1|425
1614247800000|2021-02-25 10:10:00|18668.1|18656.1|18668.1|18656.1|18670.1|18659.1|18662.1|18651.1|180
1614248100000|2021-02-25 10:15:00|18667.1|18655.1|18675.1|18664.1|18677.1|18666.1|18665.1|18654.1|184
1614248400000|2021-02-25 10:20:00|18676.1|18665.1|18678.1|18667.1|18680.1|18669.1|18675.1|18664.1|69
1614248700000|2021-02-25 10:25:00|18679.1|18668.1|18678.1|18666.1|18685.1|18673.1|18677.1|18666.1|116
1614249000000|2021-02-25 10:30:00|18677.1|18665.1|18680.1|18668.1|18683.1|18672.1|18676.1|18665.1|120
1614249300000|2021-02-25 10:35:00|18679.1|18669.1|18696.1|18684.1|18696.1|18685.1|18679.1|18667.1|165
1614249600000|2021-02-25 10:40:00|18697.1|18685.1|18690.1|18678.1|18699.1|18687.1|18690.1|18678.1|78
1614249900000|2021-02-25 10:45:00|18689.1|18679.1|18688.1|18676.1|18695.1|18683.1|18688.1|18676.1|142
1614250200000|2021-02-25 10:50:00|18689.1|18677.1|18696.1|18684.1|18697.1|18686.1|18688.1|18677.1|122
1614250500000|2021-02-25 10:55:00|18695.1|18685.1|18699.1|18688.1|18699.1|18688.1|18693.1|18682.1|42
1614250800000|2021-02-25 11:00:00|18700.1|18689.1|18699.1|18687.1|18704.1|18693.1|18698.1|18687.1|109
1614251100000|2021-02-25 11:05:00|18700.1|18688.1|18697.1|18685.1|18700.1|18688.1|18692.1|18681.1|206
1614251400000|2021-02-25 11:10:00|18698.1|18686.1|18701.1|18690.1|18703.1|18692.1|18697.1|18686.1|168
1614251700000|2021-02-25 11:15:00|18702.1|18689.1|18697.1|18685.1|18702.1|18690.1|18693.1|18681.1|143
1614252000000|2021-02-25 11:20:00|18698.1|18686.1|18694.1|18682.1|18700.1|18688.1|18687.1|18676.1|222
1614252300000|2021-02-25 11:25:00|18693.1|18681.1|18679.1|18668.1|18693.1|18681.1|18676.1|18665.1|195
1614252600000|2021-02-25 11:30:00|18680.1|18667.1|18684.1|18673.1|18687.1|18676.1|18678.1|18667.1|242
1614252900000|2021-02-25 11:35:00|18683.1|18672.1|18679.1|18667.1|18690.1|18678.1|18678.1|18667.1|93
1614253200000|2021-02-25 11:40:00|18678.1|18666.1|18681.1|18669.1|18682.1|18671.1|18671.1|18660.1|239
1614253500000|2021-02-25 11:45:00|18680.1|18668.1|18664.1|18652.1|18680.1|18668.1|18663.1|18652.1|176
1614253800000|2021-02-25 11:50:00|18665.1|18653.1|18659.1|18647.1|18668.1|18657.1|18654.1|18643.1|553
1614254100000|2021-02-25 11:55:00|18658.1|18648.1|18654.1|18642.1|18662.1|18651.1|18653.1|18642.1|172
1614254400000|2021-02-25 12:00:00|18657.1|18645.1|18667.1|18655.1|18670.1|18658.1|18655.1|18644.1|144
1614254700000|2021-02-25 12:05:00|18666.1|18656.1|18661.1|18649.1|18667.1|18656.1|18659.1|18648.1|166
1614255000000|2021-02-25 12:10:00|18660.1|18650.1|18662.1|18650.1|18662.1|18651.1|18657.1|18646.1|131
1614255300000|2021-02-25 12:15:00|18661.1|18651.1|18667.1|18656.1|18667.1|18656.1|18660.1|18648.1|68
1614255600000|2021-02-25 12:20:00|18668.1|18657.1|18675.1|18663.1|18676.1|18665.1|18663.1|18652.1|158
1614255900000|2021-02-25 12:25:00|18676.1|18664.1|18679.1|18668.1|18681.1|18670.1|18675.1|18663.1|194
1614256200000|2021-02-25 12:30:00|18680.1|18669.1|18684.1|18673.1|18687.1|18676.1|18679.1|18668.1|259
1614256500000|2021-02-25 12:35:00|18683.1|18672.1|18680.1|18668.1|18683.1|18672.1|18674.1|18662.1|271
1614256800000|2021-02-25 12:40:00|18679.1|18667.1|18669.1|18657.1|18681.1|18669.1|18665.1|18654.1|431
1614257100000|2021-02-25 12:45:00|18668.1|18656.1|18661.1|18649.1|18670.1|18658.1|18661.1|18649.1|157
1614257400000|2021-02-25 12:50:00|18660.1|18648.1|18662.1|18650.1|18665.1|18653.1|18658.1|18647.1|335
1614257700000|2021-02-25 12:55:00|18663.1|18651.1|18670.1|18658.1|18672.1|18661.1|18662.1|18650.1|338
1614258000000|2021-02-25 13:00:00|18669.1|18657.1|18671.1|18660.1|18674.1|18663.1|18665.1|18654.1|302
1614258300000|2021-02-25 13:05:00|18672.1|18661.1|18675.1|18664.1|18681.1|18669.1|18670.1|18659.1|173
1614258600000|2021-02-25 13:10:00|18674.1|18663.1|18666.1|18654.1|18675.1|18663.1|18666.1|18654.1|92
1614258900000|2021-02-25 13:15:00|18665.1|18653.1|18666.1|18655.1|18670.1|18658.1|18658.1|18646.1|747
1614259200000|2021-02-25 13:20:00|18667.1|18654.1|18668.1|18657.1|18669.1|18658.1|18663.1|18652.1|113
1614259500000|2021-02-25 13:25:00|18669.1|18658.1|18668.1|18657.1|18673.1|18662.1|18666.1|18655.1|57
1614259800000|2021-02-25 13:30:00|18667.1|18656.1|18683.1|18672.1|18683.1|18672.1|18665.1|18654.1|171
1614260100000|2021-02-25 13:35:00|18682.1|18671.1|18690.1|18678.1|18693.1|18681.1|18681.1|18669.1|131
1614260400000|2021-02-25 13:40:00|18689.1|18679.1|18686.1|18674.1|18690.1|18679.1|18685.1|18673.1|112
1614260700000|2021-02-25 13:45:00|18685.1|18673.1|18701.1|18689.1|18703.1|18692.1|18683.1|18672.1|225
1614261000000|2021-02-25 13:50:00|18700.1|18688.1|18690.1|18679.1|18700.1|18688.1|18690.1|18679.1|59
1614261300000|2021-02-25 13:55:00|18691.1|18680.1|18679.1|18668.1|18691.1|18680.1|18679.1|18668.1|206
1614261600000|2021-02-25 14:00:00|18678.1|18666.1|18673.1|18662.1|18678.1|18667.1|18661.1|18650.1|236
1614261900000|2021-02-25 14:05:00|18674.1|18661.1|18667.1|18655.1|18674.1|18662.1|18666.1|18654.1|160
1614262200000|2021-02-25 14:10:00|18666.1|18656.1|18653.1|18641.1|18667.1|18656.1|18651.1|18640.1|298
1614262500000|2021-02-25 14:15:00|18652.1|18642.1|18658.1|18647.1|18659.1|18648.1|18652.1|18641.1|138
1614262800000|2021-02-25 14:20:00|18659.1|18648.1|18665.1|18654.1|18666.1|18655.1|18655.1|18644.1|554
1614263100000|2021-02-25 14:25:00|18666.1|18655.1|18673.1|18662.1|18675.1|18664.1|18663.1|18652.1|104
1614263400000|2021-02-25 14:30:00|18674.1|18665.1|18685.1|18673.1|18686.1|18674.1|18665.1|18654.1|451
1614263700000|2021-02-25 14:35:00|18686.1|18675.1|18706.1|18694.1|18706.1|18695.1|18686.1|18674.1|476
1614264000000|2021-02-25 14:40:00|18705.1|18693.1|18697.1|18686.1|18706.1|18695.1|18694.1|18683.1|214
1614264300000|2021-02-25 14:45:00|18698.1|18687.1|18690.1|18679.1|18702.1|18691.1|18688.1|18677.1|539
1614264600000|2021-02-25 14:50:00|18691.1|18680.1|18697.1|18686.1|18703.1|18692.1|18687.1|18676.1|297
1614264900000|2021-02-25 14:55:00|18696.1|18685.1|18706.1|18695.1|18712.1|18701.1|18695.1|18684.1|840
1614265200000|2021-02-25 15:00:00|18707.1|18696.1|18695.1|18684.1|18708.1|18696.1|18694.1|18683.1|546
1614265500000|2021-02-25 15:05:00|18696.1|18683.1|18696.1|18684.1|18698.1|18687.1|18681.1|18670.1|535
1614265800000|2021-02-25 15:10:00|18695.1|18685.1|18699.1|18688.1|18708.1|18697.1|18692.1|18681.1|696
1614266100000|2021-02-25 15:15:00|18698.1|18687.1|18716.1|18704.1|18717.1|18706.1|18694.1|18683.1|585
1614266400000|2021-02-25 15:20:00|18718.1|18705.1|18721.1|18709.1|18736.1|18725.1|18717.1|18705.1|883
1614266700000|2021-02-25 15:25:00|18722.1|18710.1|18705.1|18694.1|18723.1|18711.1|18698.1|18687.1|470
1614267000000|2021-02-25 15:30:00|18704.1|18693.1|18697.1|18685.1|18705.1|18693.1|18690.1|18679.1|527
1614267300000|2021-02-25 15:35:00|18696.1|18684.1|18686.1|18674.1|18696.1|18684.1|18678.1|18667.1|600
1614267600000|2021-02-25 15:40:00|18685.1|18673.1|18691.1|18680.1|18695.1|18684.1|18679.1|18667.1|510
1614267900000|2021-02-25 15:45:00|18690.1|18679.1|18677.1|18666.1|18691.1|18680.1|18672.1|18661.1|971
1614268200000|2021-02-25 15:50:00|18676.1|18665.1|18675.1|18663.1|18687.1|18675.1|18669.1|18658.1|752
1614268500000|2021-02-25 15:55:00|18674.1|18662.1|18684.1|18672.1|18685.1|18674.1|18672.1|18661.1|483
1614268800000|2021-02-25 16:00:00|18683.1|18671.1|18689.1|18678.1|18697.1|18685.1|18673.1|18662.1|368
1614269100000|2021-02-25 16:05:00|18688.1|18677.1|18675.1|18663.1|18692.1|18680.1|18667.1|18655.1|1089
1614269400000|2021-02-25 16:10:00|18677.1|18664.1|18677.1|18665.1|18681.1|18670.1|18665.1|18654.1|565
1614269700000|2021-02-25 16:15:00|18678.1|18666.1|18675.1|18664.1|18680.1|18668.1|18660.1|18649.1|536
1614270000000|2021-02-25 16:20:00|18676.1|18665.1|18669.1|18657.1|18679.1|18667.1|18662.1|18651.1|436
1614270300000|2021-02-25 16:25:00|18668.1|18658.1|18660.1|18648.1|18671.1|18660.1|18659.1|18647.1|439
1614270600000|2021-02-25 16:30:00|18658.1|18649.1|18656.1|18644.1|18660.1|18649.1|18653.1|18642.1|271
1614270900000|2021-02-25 16:35:00|18655.1|18643.1|18647.1|18636.1|18656.1|18645.1|18642.1|18631.1|544
1614271200000|2021-02-25 16:40:00|18648.1|18637.1|18633.1|18622.1|18648.1|18637.1|18633.1|18622.1|555
1614271500000|2021-02-25 16:45:00|18634.1|18621.1|18624.1|18613.1|18634.1|18623.1|18623.1|18612.1|623
1614271800000|2021-02-25 16:50:00|18625.1|18612.1|18627.1|18615.1|18630.1|18619.1|18616.1|18605.1|721
1614272100000|2021-02-25 16:55:00|18626.1|18614.1|18620.1|18609.1|18627.1|18616.1|18617.1|18606.1|341
1614272400000|2021-02-25 17:00:00|18619.1|18608.1|18622.1|18610.1|18622.1|18611.1|18612.1|18601.1|513
1614272700000|2021-02-25 17:05:00|18621.1|18611.1|18622.1|18610.1|18624.1|18612.1|18617.1|18605.1|193
1614273000000|2021-02-25 17:10:00|18621.1|18609.1|18619.1|18607.1|18627.1|18615.1|18612.1|18600.1|372
1614273300000|2021-02-25 17:15:00|18618.1|18606.1|18614.1|18602.1|18620.1|18608.1|18613.1|18602.1|294
1614273600000|2021-02-25 17:20:00|18613.1|18603.1|18616.1|18604.1|18619.1|18608.1|18608.1|18596.1|361
1614273900000|2021-02-25 17:25:00|18615.1|18605.1|18608.1|18596.1|18615.1|18605.1|18605.1|18594.1|385
1614274200000|2021-02-25 17:30:00|18607.1|18595.1|18603.1|18591.1|18610.1|18598.1|18599.1|18587.1|502
1614274500000|2021-02-25 17:35:00|18604.1|18592.1|18607.1|18595.1|18608.1|18597.1|18598.1|18587.1|304
1614274800000|2021-02-25 17:40:00|18606.1|18596.1|18603.1|18592.1|18608.1|18597.1|18599.1|18588.1|313
1614275100000|2021-02-25 17:45:00|18604.1|18591.1|18601.1|18589.1|18610.1|18599.1|18597.1|18585.1|205
1614275400000|2021-02-25 17:50:00|18600.1|18588.1|18587.1|18576.1|18602.1|18590.1|18587.1|18576.1|500
1614275700000|2021-02-25 17:55:00|18588.1|18575.1|18584.1|18573.1|18592.1|18581.1|18579.1|18567.1|559
1614276000000|2021-02-25 18:00:00|18585.1|18572.1|18581.1|18570.1|18599.1|18587.1|18578.1|18566.1|851
1614276300000|2021-02-25 18:05:00|18582.1|18571.1|18589.1|18577.1|18590.1|18578.1|18576.1|18564.1|853
1614276600000|2021-02-25 18:10:00|18588.1|18576.1|18591.1|18579.1|18592.1|18580.1|18581.1|18570.1|460
1614276900000|2021-02-25 18:15:00|18590.1|18578.1|18584.1|18572.1|18593.1|18582.1|18577.1|18566.1|262
1614277200000|2021-02-25 18:20:00|18585.1|18573.1|18585.1|18573.1|18593.1|18581.1|18579.1|18568.1|331
1614277500000|2021-02-25 18:25:00|18586.1|18574.1|18576.1|18564.1|18586.1|18574.1|18571.1|18559.1|288
1614277800000|2021-02-25 18:30:00|18575.1|18563.1|18568.1|18557.1|18577.1|18565.1|18565.1|18554.1|487
1614278100000|2021-02-25 18:35:00|18569.1|18556.1|18574.1|18562.1|18576.1|18564.1|18563.1|18551.1|355
1614278400000|2021-02-25 18:40:00|18575.1|18563.1|18579.1|18567.1|18589.1|18577.1|18567.1|18556.1|318
1614278700000|2021-02-25 18:45:00|18578.1|18565.1|18578.1|18566.1|18584.1|18572.1|18571.1|18559.1|366
1614279000000|2021-02-25 18:50:00|18577.1|18567.1|18567.1|18555.1|18579.1|18568.1|18564.1|18552.1|149
1614279300000|2021-02-25 18:55:00|18566.1|18554.1|18570.1|18557.1|18576.1|18564.1|18563.1|18551.1|147
1614279600000|2021-02-25 19:00:00|18572.1|18558.1|18589.1|18577.1|18592.1|18580.1|18569.1|18557.1|190
1614279900000|2021-02-25 19:05:00|18590.1|18578.1|18594.1|18582.1|18600.1|18589.1|18587.1|18575.1|501
1614280200000|2021-02-25 19:10:00|18595.1|18583.1|18598.1|18586.1|18604.1|18593.1|18591.1|18580.1|251
1614280500000|2021-02-25 19:15:00|18599.1|18588.1|18609.1|18598.1|18609.1|18598.1|18599.1|18588.1|133
1614280800000|2021-02-25 19:20:00|18610.1|18597.1|18618.1|18606.1|18619.1|18607.1|18604.1|18593.1|260
1614281100000|2021-02-25 19:25:00|18616.1|18605.1|18599.1|18587.1|18617.1|18606.1|18598.1|18586.1|406
1614281400000|2021-02-25 19:30:00|18598.1|18586.1|18591.1|18580.1|18602.1|18591.1|18591.1|18580.1|197
1614281700000|2021-02-25 19:35:00|18592.1|18581.1|18581.1|18569.1|18594.1|18582.1|18580.1|18569.1|108
1614282000000|2021-02-25 19:40:00|18582.1|18570.1|18579.6|18569.6|18586.1|18574.1|18578.1|18567.1|179
1614282300000|2021-02-25 19:45:00|18580.1|18570.1|18579.6|18569.6|18584.1|18574.1|18575.1|18565.1|91
1614282600000|2021-02-25 19:50:00|18581.1|18571.1|18569.1|18559.1|18583.1|18573.1|18568.1|18558.1|111
1614282900000|2021-02-25 19:55:00|18570.1|18560.1|18566.6|18556.6|18574.6|18564.6|18562.6|18552.6|143
1614283200000|2021-02-25 20:00:00|18566.1|18556.1|18564.1|18554.1|18572.6|18562.6|18562.6|18552.6|209
1614283500000|2021-02-25 20:05:00|18564.6|18554.6|18550.1|18540.1|18568.1|18558.1|18548.6|18538.6|571
1614283800000|2021-02-25 20:10:00|18549.6|18539.6|18541.6|18531.6|18557.1|18547.1|18541.1|18531.1|393
1614284100000|2021-02-25 20:15:00|18540.6|18530.6|18529.1|18519.1|18544.1|18534.1|18527.1|18517.1|695
1614284400000|2021-02-25 20:20:00|18529.6|18519.6|18514.6|18504.6|18533.6|18523.6|18513.6|18503.6|679
1614284700000|2021-02-25 20:25:00|18515.1|18505.1|18515.6|18505.6|18520.1|18510.1|18511.1|18501.1|849
1614285000000|2021-02-25 20:30:00|18516.1|18506.1|18504.6|18494.6|18523.6|18513.6|18504.6|18494.6|557
1614285300000|2021-02-25 20:35:00|18504.1|18494.1|18500.6|18490.6|18507.6|18497.6|18489.1|18479.1|937
1614285600000|2021-02-25 20:40:00|18501.1|18491.1|18504.6|18494.6|18505.6|18495.6|18490.6|18480.6|834
1614285900000|2021-02-25 20:45:00|18505.6|18495.6|18525.1|18515.1|18525.6|18515.6|18504.6|18494.6|1214
1614286200000|2021-02-25 20:50:00|18524.1|18514.1|18516.6|18506.6|18525.1|18515.1|18506.6|18496.6|430
1614286500000|2021-02-25 20:55:00|18515.6|18505.6|18497.1|18487.1|18515.6|18505.6|18497.1|18487.1|499
1614286800000|2021-02-25 21:00:00|18497.6|18487.6|18490.1|18480.1|18499.6|18489.6|18483.1|18473.1|434
1614287100000|2021-02-25 21:05:00|18490.6|18480.6|18498.1|18488.1|18501.6|18491.6|18490.6|18480.6|120
1614287400000|2021-02-25 21:10:00|18497.6|18487.6|18489.1|18479.1|18499.6|18489.6|18488.6|18478.6|77
1614287700000|2021-02-25 21:15:00|18504.3|18480.3|18497.4|18473.4|18504.9|18480.9|18495.6|18471.6|0
1614288000000|2021-02-25 21:20:00|18497.3|18473.3|18497.2|18473.2|18500.3|18476.3|18493.8|18469.8|0
1614288300000|2021-02-25 21:25:00|18496.8|18472.8|18494.9|18470.9|18499|18475|18494.1|18470.1|0
1614288600000|2021-02-25 21:30:00|18501.4|18477.4|18493.9|18469.9|18505.7|18481.7|18485.8|18461.8|0
1614288900000|2021-02-25 21:35:00|18494.8|18470.8|18499.4|18475.4|18506.6|18482.6|18490.3|18466.3|0
1614289200000|2021-02-25 21:40:00|18500.3|18476.3|18493.9|18469.9|18506.6|18482.6|18493|18469|0
1614289500000|2021-02-25 21:45:00|18495.7|18471.7|18492|18468|18501.2|18477.2|18492|18468|0
1614289800000|2021-02-25 21:50:00|18493.8|18469.8|18462.6|18438.6|18493.8|18469.8|18462.6|18438.6|0
1614290100000|2021-02-25 21:55:00|18463.5|18439.5|18464.1|18440.1|18473.1|18449.1|18455.9|18431.9|0
1614290400000|2021-02-25 22:00:00|18463.9|18439.9|18464.5|18440.5|18465.5|18441.5|18463.2|18439.2|0
1614290700000|2021-02-25 22:05:00|18464.6|18440.6|18463.3|18439.3|18465.1|18441.1|18461.9|18437.9|0
1614291000000|2021-02-25 22:10:00|18463.6|18439.6|18459.9|18435.9|18463.6|18439.6|18458.5|18434.5|0
1614291300000|2021-02-25 22:15:00|18460.2|18436.2|18460.5|18436.5|18461.3|18437.3|18459.5|18435.5|0
1614291600000|2021-02-25 22:20:00|18460.4|18436.4|18461.3|18437.3|18463.5|18439.5|18459.7|18435.7|0
1614291900000|2021-02-25 22:25:00|18461.4|18437.4|18470|18446|18472.4|18448.4|18460.2|18436.2|0
1614292200000|2021-02-25 22:30:00|18470.2|18446.2|18472.9|18448.9|18472.9|18448.9|18469.3|18445.3|0
1614292500000|2021-02-25 22:35:00|18472.6|18448.6|18467|18443|18473.2|18449.2|18467|18443|0
1614292800000|2021-02-25 22:40:00|18467.5|18443.5|18466.8|18442.8|18469.2|18445.2|18466.6|18442.6|0
1614293100000|2021-02-25 22:45:00|18467.2|18443.2|18464.9|18440.9|18467.8|18443.8|18464.6|18440.6|0
1614293400000|2021-02-25 22:50:00|18464.6|18440.6|18467.6|18443.6|18468.3|18444.3|18463.9|18439.9|0
1614293700000|2021-02-25 22:55:00|18467.7|18443.7|18467.9|18443.9|18468.9|18444.9|18466.3|18442.3|0
1614294000000|2021-02-25 23:00:00|18475|18451|18480.2|18456.2|18485.2|18461.2|18430.4|18406.4|0
1614294300000|2021-02-25 23:05:00|18482|18458|18474.7|18450.7|18483.3|18459.3|18470|18446|0
1614294600000|2021-02-25 23:10:00|18475.6|18451.6|18483.3|18459.3|18491|18467|18475.1|18451.1|0
1614294900000|2021-02-25 23:15:00|18483.8|18459.8|18496.8|18472.8|18502.4|18478.4|18483.8|18459.8|0
1614295200000|2021-02-25 23:20:00|18497.7|18473.7|18463.5|18439.5|18498.6|18474.6|18457.6|18433.6|0
1614295500000|2021-02-25 23:25:00|18462.6|18438.6|18476.2|18452.2|18476.7|18452.7|18461.7|18437.7|0
1614295800000|2021-02-25 23:30:00|18475.8|18451.8|18484.9|18460.9|18489.4|18465.4|18466.3|18442.3|0
1614296100000|2021-02-25 23:35:00|18485.8|18461.8|18494.7|18470.7|18506.4|18482.4|18484.4|18460.4|0
1614296400000|2021-02-25 23:40:00|18495.6|18471.6|18483.3|18459.3|18500.6|18476.6|18482.9|18458.9|0
1614296700000|2021-02-25 23:45:00|18484.7|18460.7|18488.4|18464.4|18495.2|18471.2|18484.7|18460.7|0
1614297000000|2021-02-25 23:50:00|18488.9|18464.9|18474.4|18450.4|18492.5|18468.5|18471.7|18447.7|0
1614297300000|2021-02-25 23:55:00|18473.5|18449.5|18451|18427|18474.4|18450.4|18450.1|18426.1|0
1614297600000|2021-02-26 00:00:00|18449.2|18425.2|18462.5|18438.5|18470.5|18446.5|18446|18422|0
1614297900000|2021-02-26 00:05:00|18463.4|18439.4|18435.1|18411.1|18466.2|18442.2|18429.1|18405.1|0
1614298200000|2021-02-26 00:10:00|18435.6|18411.6|18445|18421|18460|18436|18424.8|18400.8|0
1614298500000|2021-02-26 00:15:00|18445.9|18421.9|18425.7|18401.7|18452.6|18428.6|18415.1|18391.1|0
1614298800000|2021-02-26 00:20:00|18425.2|18401.2|18410.6|18386.6|18430|18406|18410.4|18386.4|0
1614299100000|2021-02-26 00:25:00|18410.2|18386.2|18419.2|18395.2|18426.7|18402.7|18410.2|18386.2|0
1614299400000|2021-02-26 00:30:00|18419.7|18395.7|18405.1|18381.1|18420.1|18396.1|18404.2|18380.2|0
1614299700000|2021-02-26 00:35:00|18405.3|18381.3|18442.5|18418.5|18443.5|18419.5|18404.2|18380.2|0
1614300000000|2021-02-26 00:40:00|18442|18418|18437.9|18413.9|18448.2|18424.2|18434.4|18410.4|0
1614300300000|2021-02-26 00:45:00|18438.1|18414.1|18445.9|18421.9|18458.7|18434.7|18433|18409|0
1614300600000|2021-02-26 00:50:00|18446.2|18422.2|18447.8|18423.8|18448.3|18424.3|18430.3|18406.3|0
1614300900000|2021-02-26 00:55:00|18447.6|18423.6|18458.6|18434.6|18472.1|18448.1|18447.6|18423.6|0
1614301200000|2021-02-26 01:00:00|18457.4|18433.4|18461.9|18451.9|18496.9|18486.9|18422.4|18412.4|5406
1614301500000|2021-02-26 01:05:00|18461.4|18451.4|18436.4|18426.4|18464.4|18454.4|18435.9|18425.9|1666
1614301800000|2021-02-26 01:10:00|18435.9|18425.9|18416.9|18406.9|18440.9|18430.9|18400.9|18390.9|2194
1614302100000|2021-02-26 01:15:00|18415.4|18405.4|18339.4|18329.4|18428.4|18418.4|18339.4|18329.4|2932
1614302400000|2021-02-26 01:20:00|18338.4|18328.4|18341.4|18331.4|18398.9|18388.9|18299.9|18289.9|5921
1614302700000|2021-02-26 01:25:00|18340.9|18330.9|18431.9|18421.9|18440.9|18430.9|18323.4|18313.4|8006
1614303000000|2021-02-26 01:30:00|18432.9|18422.9|18418.9|18408.9|18516.4|18506.4|18385.4|18375.4|34439
1614303300000|2021-02-26 01:35:00|18417.9|18407.9|18270.4|18260.4|18419.4|18409.4|18266.9|18256.9|15194
1614303600000|2021-02-26 01:40:00|18272.9|18262.9|18244.4|18234.4|18330.9|18320.9|18243.9|18233.9|12450
1614303900000|2021-02-26 01:45:00|18245.4|18235.4|18302.4|18292.4|18320.4|18310.4|18217.4|18207.4|9870
1614304200000|2021-02-26 01:50:00|18303.4|18293.4|18400.4|18390.4|18400.4|18390.4|18287.4|18277.4|10084
1614304500000|2021-02-26 01:55:00|18401.4|18391.4|18438.4|18428.4|18454.4|18444.4|18389.4|18379.4|10492
1614304800000|2021-02-26 02:00:00|18435.4|18425.4|18535.4|18525.4|18549.4|18539.4|18435.4|18425.4|12569
1614305100000|2021-02-26 02:05:00|18533.4|18523.4|18497.4|18487.4|18552.4|18542.4|18485.4|18475.4|11334
1614305400000|2021-02-26 02:10:00|18498.4|18488.4|18510.4|18500.4|18538.4|18528.4|18493.4|18483.4|5798
1614305700000|2021-02-26 02:15:00|18512.4|18502.4|18528.4|18518.4|18528.4|18518.4|18455.4|18445.4|5564
1614306000000|2021-02-26 02:20:00|18530.4|18520.4|18574.4|18564.4|18582.4|18572.4|18530.4|18520.4|4551
1614306300000|2021-02-26 02:25:00|18576.4|18566.4|18536.4|18526.4|18579.4|18569.4|18528.4|18518.4|5504
1614306600000|2021-02-26 02:30:00|18537.4|18527.4|18503.4|18493.4|18580.4|18570.4|18503.4|18493.4|5154
1614306900000|2021-02-26 02:35:00|18504.4|18494.4|18479.4|18469.4|18529.4|18519.4|18479.4|18469.4|4072
1614307200000|2021-02-26 02:40:00|18480.4|18470.4|18460.4|18450.4|18498.4|18488.4|18450.4|18440.4|5440
1614307500000|2021-02-26 02:45:00|18459.4|18449.4|18435.4|18425.4|18471.4|18461.4|18424.4|18414.4|3760
1614307800000|2021-02-26 02:50:00|18434.4|18424.4|18386.4|18376.4|18459.4|18449.4|18383.4|18373.4|4091
1614308100000|2021-02-26 02:55:00|18385.4|18375.4|18378.4|18368.4|18426.4|18416.4|18365.4|18355.4|4560
1614308400000|2021-02-26 03:00:00|18379.4|18369.4|18410.4|18400.4|18418.4|18408.4|18333.4|18323.4|5974
1614308700000|2021-02-26 03:05:00|18408.4|18398.4|18441.4|18431.4|18442.4|18432.4|18386.4|18376.4|5057
1614309000000|2021-02-26 03:10:00|18444.4|18434.4|18370.4|18360.4|18501.4|18491.4|18366.4|18356.4|8344
1614309300000|2021-02-26 03:15:00|18372.4|18362.4|18367.4|18357.4|18402.4|18392.4|18367.4|18357.4|3190
1614309600000|2021-02-26 03:20:00|18366.4|18356.4|18366.4|18356.4|18393.4|18383.4|18355.4|18345.4|3709
1614309900000|2021-02-26 03:25:00|18367.4|18357.4|18372.4|18362.4|18400.4|18390.4|18356.4|18346.4|2807
1614310200000|2021-02-26 03:30:00|18369.4|18359.4|18368.4|18358.4|18373.4|18363.4|18355.4|18345.4|902
1614310500000|2021-02-26 03:35:00|18364.4|18354.4|18355.4|18345.4|18372.4|18362.4|18355.4|18345.4|942
1614310800000|2021-02-26 03:40:00|18356.4|18346.4|18361.4|18351.4|18371.4|18361.4|18347.4|18337.4|745
1614311100000|2021-02-26 03:45:00|18362.4|18352.4|18364.4|18354.4|18370.4|18360.4|18352.4|18342.4|426
1614311400000|2021-02-26 03:50:00|18363.4|18353.4|18358.4|18348.4|18368.4|18358.4|18357.4|18347.4|457
1614311700000|2021-02-26 03:55:00|18357.4|18347.4|18357.4|18347.4|18368.4|18358.4|18357.4|18347.4|305
1614312000000|2021-02-26 04:00:00|18358.4|18348.4|18369.4|18359.4|18377.4|18367.4|18353.4|18343.4|381
1614312300000|2021-02-26 04:05:00|18371.4|18361.4|18359.4|18349.4|18372.4|18362.4|18359.4|18349.4|300
1614312600000|2021-02-26 04:10:00|18357.4|18347.4|18346.4|18336.4|18357.4|18347.4|18346.4|18336.4|291
1614312900000|2021-02-26 04:15:00|18348.4|18338.4|18359.4|18349.4|18362.4|18352.4|18348.4|18338.4|248
1614313200000|2021-02-26 04:20:00|18358.4|18348.4|18348.4|18338.4|18358.4|18348.4|18346.4|18336.4|265
1614313500000|2021-02-26 04:25:00|18347.4|18337.4|18352.4|18342.4|18356.4|18346.4|18346.4|18336.4|289
1614313800000|2021-02-26 04:30:00|18351.4|18341.4|18352.4|18342.4|18361.4|18351.4|18346.4|18336.4|269
1614314100000|2021-02-26 04:35:00|18351.4|18341.4|18353.4|18343.4|18364.4|18354.4|18349.4|18339.4|287
1614314400000|2021-02-26 04:40:00|18352.4|18342.4|18344.4|18334.4|18355.4|18345.4|18342.4|18332.4|747
1614314700000|2021-02-26 04:45:00|18345.4|18335.4|18344.4|18334.4|18346.4|18336.4|18335.4|18325.4|581
1614315000000|2021-02-26 04:50:00|18345.4|18335.4|18335.4|18325.4|18345.4|18335.4|18335.4|18325.4|493
1614315300000|2021-02-26 04:55:00|18337.4|18327.4|18338.4|18328.4|18339.4|18329.4|18326.4|18316.4|631
1614315600000|2021-02-26 05:00:00|18340.4|18330.4|18369.4|18359.4|18403.4|18393.4|18315.4|18305.4|7004
1614315900000|2021-02-26 05:05:00|18368.4|18358.4|18351.4|18341.4|18397.4|18387.4|18342.4|18332.4|4525
1614316200000|2021-02-26 05:10:00|18353.4|18343.4|18292.4|18282.4|18359.4|18349.4|18290.4|18280.4|4417
1614316500000|2021-02-26 05:15:00|18293.4|18283.4|18279.4|18269.4|18308.4|18298.4|18268.4|18258.4|4758
1614316800000|2021-02-26 05:20:00|18276.4|18266.4|18307.4|18297.4|18321.4|18311.4|18275.4|18265.4|3237
1614317100000|2021-02-26 05:25:00|18306.4|18296.4|18352.4|18342.4|18360.4|18350.4|18278.4|18268.4|3463
1614317400000|2021-02-26 05:30:00|18354.4|18344.4|18293.4|18283.4|18360.4|18350.4|18285.4|18275.4|4035
1614317700000|2021-02-26 05:35:00|18292.4|18282.4|18272.4|18262.4|18306.4|18296.4|18239.4|18229.4|4964
1614318000000|2021-02-26 05:40:00|18274.4|18264.4|18334.4|18324.4|18334.4|18324.4|18274.4|18264.4|3857
1614318300000|2021-02-26 05:45:00|18332.4|18322.4|18287.4|18277.4|18332.4|18322.4|18271.4|18261.4|3642
1614318600000|2021-02-26 05:50:00|18286.4|18276.4|18258.4|18248.4|18299.4|18289.4|18252.4|18242.4|2532
1614318900000|2021-02-26 05:55:00|18261.4|18251.4|18297.4|18287.4|18312.4|18302.4|18241.4|18231.4|3523
1614319200000|2021-02-26 06:00:00|18296.4|18286.4|18409.4|18399.4|18419.4|18409.4|18277.4|18267.4|6727
1614319500000|2021-02-26 06:05:00|18410.4|18400.4|18423.4|18413.4|18447.4|18437.4|18393.4|18383.4|6175
1614319800000|2021-02-26 06:10:00|18425.4|18415.4|18425.4|18415.4|18457.4|18447.4|18402.4|18392.4|5383
1614320100000|2021-02-26 06:15:00|18426.4|18416.4|18414.4|18404.4|18439.4|18429.4|18388.4|18378.4|2982
1614320400000|2021-02-26 06:20:00|18415.4|18405.4|18376.4|18366.4|18434.4|18424.4|18367.4|18357.4|3197
1614320700000|2021-02-26 06:25:00|18378.4|18368.4|18388.4|18378.4|18394.4|18384.4|18347.4|18337.4|2959
1614321000000|2021-02-26 06:30:00|18385.4|18375.4|18324.4|18314.4|18411.4|18401.4|18317.4|18307.4|4961
1614321300000|2021-02-26 06:35:00|18326.4|18316.4|18277.4|18267.4|18328.4|18318.4|18265.4|18255.4|4912
1614321600000|2021-02-26 06:40:00|18276.4|18266.4|18278.4|18268.4|18299.4|18289.4|18266.4|18256.4|2973
1614321900000|2021-02-26 06:45:00|18277.4|18267.4|18268.4|18258.4|18284.4|18274.4|18229.4|18219.4|4920
1614322200000|2021-02-26 06:50:00|18266.4|18256.4|18257.4|18247.4|18299.4|18289.4|18250.4|18240.4|5475
1614322500000|2021-02-26 06:55:00|18255.4|18245.4|18227.4|18217.4|18292.4|18282.4|18203.4|18193.4|13521
1614322800000|2021-02-26 07:00:00|18229.4|18219.4|18210.4|18200.4|18244.4|18234.4|18204.4|18194.4|3565
1614323100000|2021-02-26 07:05:00|18211.4|18201.4|18195.4|18185.4|18213.4|18203.4|18191.4|18181.4|2682
1614323400000|2021-02-26 07:10:00|18193.4|18183.4|18199.4|18189.4|18205.4|18195.4|18174.4|18164.4|2490
1614323700000|2021-02-26 07:15:00|18198.4|18188.4|18212.4|18202.4|18212.4|18202.4|18184.4|18174.4|841
1614324000000|2021-02-26 07:20:00|18213.4|18203.4|18210.4|18200.4|18230.4|18220.4|18204.4|18194.4|899
1614324300000|2021-02-26 07:25:00|18211.4|18201.4|18226.4|18216.4|18228.4|18218.4|18207.4|18197.4|775
1614324600000|2021-02-26 07:30:00|18227.4|18217.4|18208.4|18198.4|18231.4|18221.4|18208.4|18198.4|949
1614324900000|2021-02-26 07:35:00|18207.4|18197.4|18195.4|18185.4|18213.4|18203.4|18187.4|18177.4|1400
1614325200000|2021-02-26 07:40:00|18194.4|18184.4|18178.4|18168.4|18195.4|18185.4|18177.4|18167.4|1065
1614325500000|2021-02-26 07:45:00|18181.4|18171.4|18165.4|18155.4|18183.4|18173.4|18165.4|18155.4|1770
1614325800000|2021-02-26 07:50:00|18167.4|18157.4|18190.4|18180.4|18193.4|18183.4|18166.4|18156.4|1683
1614326100000|2021-02-26 07:55:00|18189.4|18179.4|18156.4|18146.4|18196.4|18186.4|18155.4|18145.4|2199
1614326400000|2021-02-26 08:00:00|18157.4|18145.4|18156.4|18145.4|18174.4|18162.4|18145.4|18134.4|3733
1614326700000|2021-02-26 08:05:00|18157.4|18144.4|18142.4|18130.4|18170.4|18159.4|18142.4|18130.4|2194
1614327000000|2021-02-26 08:10:00|18141.4|18129.4|18151.4|18139.4|18169.4|18157.4|18138.4|18126.4|2040
1614327300000|2021-02-26 08:15:00|18152.4|18140.4|18160.4|18149.4|18163.4|18151.4|18142.4|18131.4|1759
1614327600000|2021-02-26 08:20:00|18161.4|18150.4|18165.4|18154.4|18171.4|18159.4|18155.4|18143.4|2204
1614327900000|2021-02-26 08:25:00|18164.4|18153.4|18177.4|18166.4|18184.4|18173.4|18163.4|18151.4|2248
1614328200000|2021-02-26 08:30:00|18183.2|18159.2|18194.7|18170.7|18194.7|18170.7|18166.5|18142.5|0
1614328500000|2021-02-26 08:35:00|18194.3|18170.3|18204.1|18180.1|18214.8|18190.8|18193.4|18169.4|3725
1614328800000|2021-02-26 08:40:00|18206.6|18182.6|18217.6|18193.6|18222.6|18198.6|18203.6|18179.6|0
1614329100000|2021-02-26 08:45:00|18220.1|18196.1|18213.7|18189.7|18223.9|18199.9|18204.8|18180.8|0
1614329400000|2021-02-26 08:50:00|18214|18190|18210.6|18186.6|18222.9|18198.9|18202.5|18178.5|0
1614329700000|2021-02-26 08:55:00|18211.1|18187.1|18211.2|18187.2|18218.1|18194.1|18204.7|18180.7|0
1614330000000|2021-02-26 09:00:00|18192.4|18181.4|18202.4|18191.4|18209.4|18195.4|18190.4|18178.4|1872
1614330300000|2021-02-26 09:05:00|18203.4|18192.4|18216.4|18204.4|18217.4|18205.4|18203.4|18192.4|587
1614330600000|2021-02-26 09:10:00|18215.4|18203.4|18220.4|18208.4|18224.4|18213.4|18213.4|18202.4|416
1614330900000|2021-02-26 09:15:00|18219.4|18210.4|18232.4|18219.4|18233.4|18221.4|18219.4|18207.4|795
1614331200000|2021-02-26 09:20:00|18231.4|18220.4|18239.4|18227.4|18240.4|18228.4|18224.4|18212.4|1286
1614331500000|2021-02-26 09:25:00|18238.4|18226.4|18227.4|18215.4|18239.4|18227.4|18227.4|18215.4|187
1614331800000|2021-02-26 09:30:00|18226.4|18214.4|18204.4|18191.4|18226.4|18214.4|18202.4|18190.4|449
1614332100000|2021-02-26 09:35:00|18205.4|18192.4|18213.4|18201.4|18226.4|18215.4|18204.4|18192.4|321
1614332400000|2021-02-26 09:40:00|18214.4|18202.4|18224.4|18213.4|18227.4|18216.4|18213.4|18201.4|302
1614332700000|2021-02-26 09:45:00|18225.4|18212.4|18224.4|18213.4|18231.4|18219.4|18224.4|18212.4|106
1614333000000|2021-02-26 09:50:00|18225.4|18212.4|18212.4|18200.4|18225.4|18213.4|18203.4|18192.4|244
1614333300000|2021-02-26 09:55:00|18213.4|18201.4|18218.4|18206.4|18224.4|18213.4|18213.4|18200.4|241
1614333600000|2021-02-26 10:00:00|18217.4|18205.4|18211.4|18199.4|18219.4|18207.4|18210.4|18198.4|325
1614333900000|2021-02-26 10:05:00|18210.4|18198.4|18216.4|18204.4|18216.4|18205.4|18202.4|18191.4|204
1614334200000|2021-02-26 10:10:00|18215.4|18203.4|18223.4|18212.4|18225.4|18214.4|18214.4|18202.4|142
1614334500000|2021-02-26 10:15:00|18222.4|18211.4|18225.4|18213.4|18228.4|18217.4|18221.4|18209.4|201
1614334800000|2021-02-26 10:20:00|18224.4|18214.4|18221.4|18209.4|18225.4|18214.4|18215.4|18204.4|112
1614335100000|2021-02-26 10:25:00|18222.4|18210.4|18217.4|18206.4|18223.4|18211.4|18214.4|18202.4|336
1614335400000|2021-02-26 10:30:00|18218.4|18207.4|18229.4|18217.4|18234.4|18222.4|18217.4|18206.4|452
1614335700000|2021-02-26 10:35:00|18230.4|18219.4|18229.4|18217.4|18234.4|18222.4|18228.4|18217.4|213
1614336000000|2021-02-26 10:40:00|18230.4|18218.4|18227.4|18216.4|18232.4|18220.4|18224.4|18213.4|116
1614336300000|2021-02-26 10:45:00|18228.4|18217.4|18227.4|18216.4|18230.4|18218.4|18224.4|18213.4|178
1614336600000|2021-02-26 10:50:00|18228.4|18215.4|18209.4|18198.4|18228.4|18217.4|18207.4|18196.4|334
1614336900000|2021-02-26 10:55:00|18208.4|18197.4|18197.4|18185.4|18209.4|18197.4|18196.4|18185.4|540
1614337200000|2021-02-26 11:00:00|18196.4|18184.4|18212.4|18200.4|18216.4|18205.4|18194.4|18182.4|409
1614337500000|2021-02-26 11:05:00|18211.4|18202.4|18213.4|18201.4|18220.4|18209.4|18211.4|18200.4|293
1614337800000|2021-02-26 11:10:00|18211.4|18202.4|18208.4|18197.4|18212.4|18202.4|18202.4|18191.4|453
1614338100000|2021-02-26 11:15:00|18207.4|18196.4|18203.4|18192.4|18214.4|18203.4|18201.4|18190.4|218
1614338400000|2021-02-26 11:20:00|18202.4|18191.4|18200.4|18188.4|18203.4|18191.4|18194.4|18183.4|240
1614338700000|2021-02-26 11:25:00|18199.4|18187.4|18201.4|18190.4|18202.4|18190.4|18193.4|18182.4|283
1614339000000|2021-02-26 11:30:00|18200.4|18189.4|18179.4|18168.4|18204.4|18193.4|18179.4|18168.4|378
1614339300000|2021-02-26 11:35:00|18180.4|18169.4|18169.4|18158.4|18183.4|18171.4|18167.4|18156.4|262
1614339600000|2021-02-26 11:40:00|18170.4|18157.4|18160.4|18148.4|18173.4|18161.4|18159.4|18147.4|589
1614339900000|2021-02-26 11:45:00|18161.4|18150.4|18164.4|18153.4|18166.4|18154.4|18149.4|18138.4|348
1614340200000|2021-02-26 11:50:00|18165.4|18152.4|18178.4|18166.4|18185.4|18173.4|18162.4|18150.4|191
1614340500000|2021-02-26 11:55:00|18177.4|18165.4|18185.4|18172.4|18187.4|18175.4|18173.4|18162.4|271
1614340800000|2021-02-26 12:00:00|18184.4|18175.4|18217.4|18205.4|18217.4|18205.4|18182.4|18171.4|534
1614341100000|2021-02-26 12:05:00|18216.4|18206.4|18204.4|18192.4|18222.4|18210.4|18203.4|18192.4|417
1614341400000|2021-02-26 12:10:00|18203.4|18191.4|18175.4|18164.4|18203.4|18191.4|18173.4|18162.4|1168
1614341700000|2021-02-26 12:15:00|18174.4|18163.4|18200.4|18188.4|18203.4|18191.4|18174.4|18163.4|318
1614342000000|2021-02-26 12:20:00|18199.4|18189.4|18205.4|18193.4|18205.4|18193.4|18191.4|18179.4|192
1614342300000|2021-02-26 12:25:00|18204.4|18192.4|18195.4|18184.4|18207.4|18196.4|18191.4|18180.4|428
1614342600000|2021-02-26 12:30:00|18196.4|18185.4|18210.4|18199.4|18213.4|18202.4|18195.4|18184.4|208
1614342900000|2021-02-26 12:35:00|18211.4|18201.4|18220.4|18208.4|18222.4|18211.4|18203.4|18191.4|186
1614343200000|2021-02-26 12:40:00|18219.4|18207.4|18217.4|18206.4|18223.4|18212.4|18214.4|18203.4|163
1614343500000|2021-02-26 12:45:00|18218.4|18205.4|18208.4|18196.4|18220.4|18209.4|18207.4|18196.4|152
1614343800000|2021-02-26 12:50:00|18207.4|18195.4|18204.4|18193.4|18217.4|18206.4|18203.4|18192.4|128
1614344100000|2021-02-26 12:55:00|18205.4|18192.4|18202.4|18191.4|18207.4|18196.4|18198.4|18187.4|181
1614344400000|2021-02-26 13:00:00|18203.4|18192.4|18204.4|18192.4|18204.4|18192.4|18193.4|18181.4|209
1614344700000|2021-02-26 13:05:00|18205.4|18193.4|18208.4|18197.4|18213.4|18201.4|18198.4|18187.4|197
1614345000000|2021-02-26 13:10:00|18207.4|18196.4|18230.4|18219.4|18232.4|18221.4|18203.4|18191.4|296
1614345300000|2021-02-26 13:15:00|18231.4|18220.4|18232.4|18220.4|18235.4|18224.4|18221.4|18210.4|348
1614345600000|2021-02-26 13:20:00|18231.4|18219.4|18233.4|18222.4|18237.4|18225.4|18226.4|18215.4|298
1614345900000|2021-02-26 13:25:00|18234.4|18223.4|18236.4|18224.4|18240.4|18228.4|18229.4|18218.4|162
1614346200000|2021-02-26 13:30:00|18235.4|18225.4|18264.4|18252.4|18267.4|18256.4|18233.4|18222.4|729
1614346500000|2021-02-26 13:35:00|18263.4|18253.4|18286.4|18274.4|18292.4|18281.4|18261.4|18250.4|624
1614346800000|2021-02-26 13:40:00|18285.4|18273.4|18292.4|18280.4|18293.4|18282.4|18278.4|18267.4|445
1614347100000|2021-02-26 13:45:00|18294.4|18281.4|18293.4|18282.4|18299.4|18288.4|18285.4|18274.4|342
1614347400000|2021-02-26 13:50:00|18292.4|18281.4|18289.4|18277.4|18298.4|18286.4|18277.4|18266.4|278
1614347700000|2021-02-26 13:55:00|18290.4|18278.4|18301.4|18290.4|18302.4|18290.4|18283.4|18271.4|181
1614348000000|2021-02-26 14:00:00|18302.4|18289.4|18311.4|18300.4|18317.4|18305.4|18301.4|18289.4|382
1614348300000|2021-02-26 14:05:00|18312.4|18301.4|18293.4|18282.4|18313.4|18301.4|18293.4|18281.4|250
1614348600000|2021-02-26 14:10:00|18294.4|18281.4|18299.4|18288.4|18304.4|18292.4|18293.4|18281.4|182
1614348900000|2021-02-26 14:15:00|18298.4|18287.4|18285.4|18273.4|18299.4|18287.4|18284.4|18272.4|196
1614349200000|2021-02-26 14:20:00|18286.4|18274.4|18297.4|18285.4|18298.4|18286.4|18283.4|18272.4|243
1614349500000|2021-02-26 14:25:00|18296.4|18284.4|18300.4|18289.4|18304.4|18292.4|18291.4|18280.4|184
1614349800000|2021-02-26 14:30:00|18301.4|18288.4|18302.4|18291.4|18314.4|18303.4|18279.4|18267.4|1290
1614350100000|2021-02-26 14:35:00|18301.4|18289.4|18320.4|18308.4|18323.4|18311.4|18290.4|18278.4|905
1614350400000|2021-02-26 14:40:00|18319.4|18307.4|18308.4|18297.4|18328.4|18317.4|18296.4|18284.4|655
1614350700000|2021-02-26 14:45:00|18309.4|18296.4|18276.4|18265.4|18313.4|18301.4|18271.4|18260.4|864
1614351000000|2021-02-26 14:50:00|18277.4|18264.4|18247.4|18236.4|18280.4|18268.4|18247.4|18236.4|862
1614351300000|2021-02-26 14:55:00|18246.4|18235.4|18235.4|18223.4|18248.4|18237.4|18223.4|18212.4|487
1614351600000|2021-02-26 15:00:00|18234.4|18224.4|18245.4|18233.4|18245.4|18233.4|18217.4|18206.4|605
1614351900000|2021-02-26 15:05:00|18248.4|18236.4|18215.4|18203.4|18252.4|18241.4|18212.4|18201.4|609
1614352200000|2021-02-26 15:10:00|18214.4|18202.4|18220.4|18208.4|18233.4|18222.4|18212.4|18201.4|426
1614352500000|2021-02-26 15:15:00|18219.4|18206.4|18229.4|18217.4|18240.4|18229.4|18204.4|18193.4|482
1614352800000|2021-02-26 15:20:00|18230.4|18218.4|18208.4|18196.4|18235.4|18223.4|18207.4|18195.4|785
1614353100000|2021-02-26 15:25:00|18207.4|18197.4|18186.4|18174.4|18228.4|18216.4|18182.4|18171.4|1080
1614353400000|2021-02-26 15:30:00|18185.4|18175.4|18196.4|18184.4|18214.4|18202.4|18184.4|18173.4|805
1614353700000|2021-02-26 15:35:00|18195.4|18185.4|18238.4|18226.4|18240.4|18229.4|18191.4|18179.4|793
1614354000000|2021-02-26 15:40:00|18237.4|18225.4|18245.4|18234.4|18247.4|18236.4|18230.4|18218.4|571
1614354300000|2021-02-26 15:45:00|18247.4|18233.4|18268.4|18256.4|18272.4|18260.4|18240.4|18229.4|844
1614354600000|2021-02-26 15:50:00|18267.4|18255.4|18274.4|18263.4|18281.4|18269.4|18252.4|18240.4|730
1614354900000|2021-02-26 15:55:00|18275.4|18264.4|18269.4|18257.4|18282.4|18271.4|18263.4|18251.4|624
1614355200000|2021-02-26 16:00:00|18271.4|18258.4|18295.4|18284.4|18297.4|18286.4|18263.4|18251.4|680
1614355500000|2021-02-26 16:05:00|18296.4|18283.4|18300.4|18289.4|18315.4|18304.4|18296.4|18283.4|743
1614355800000|2021-02-26 16:10:00|18301.4|18288.4|18284.4|18273.4|18307.4|18295.4|18277.4|18266.4|570
1614356100000|2021-02-26 16:15:00|18285.4|18274.4|18277.4|18266.4|18298.4|18286.4|18273.4|18261.4|580
1614356400000|2021-02-26 16:20:00|18278.4|18267.4|18265.4|18254.4|18279.4|18268.4|18260.4|18248.4|430
1614356700000|2021-02-26 16:25:00|18266.4|18253.4|18260.4|18249.4|18272.4|18261.4|18255.4|18244.4|622
1614357000000|2021-02-26 16:30:00|18262.4|18250.4|18278.4|18266.4|18288.4|18276.4|18261.4|18249.4|627
1614357300000|2021-02-26 16:35:00|18277.4|18265.4|18296.4|18285.4|18301.4|18290.4|18276.4|18265.4|745
1614357600000|2021-02-26 16:40:00|18297.4|18286.4|18304.4|18292.4|18308.4|18297.4|18291.4|18280.4|594
1614357900000|2021-02-26 16:45:00|18303.4|18293.4|18293.4|18281.4|18307.4|18295.4|18281.4|18269.4|319
1614358200000|2021-02-26 16:50:00|18294.4|18282.4|18273.4|18261.4|18295.4|18283.4|18269.4|18257.4|328
1614358500000|2021-02-26 16:55:00|18272.4|18260.4|18270.4|18258.4|18273.4|18262.4|18262.4|18250.4|261
1614358800000|2021-02-26 17:00:00|18269.4|18259.4|18267.4|18255.4|18276.4|18265.4|18259.4|18247.4|694
1614359100000|2021-02-26 17:05:00|18266.4|18254.4|18285.4|18274.4|18286.4|18274.4|18251.4|18238.4|387
1614359400000|2021-02-26 17:10:00|18286.4|18273.4|18305.4|18293.4|18308.4|18296.4|18281.4|18269.4|591
1614359700000|2021-02-26 17:15:00|18304.4|18291.4|18294.4|18283.4|18305.4|18294.4|18291.4|18280.4|213
1614360000000|2021-02-26 17:20:00|18295.4|18282.4|18285.4|18273.4|18296.4|18285.4|18280.4|18269.4|158
1614360300000|2021-02-26 17:25:00|18284.4|18274.4|18272.4|18261.4|18286.4|18275.4|18269.4|18257.4|354
1614360600000|2021-02-26 17:30:00|18273.4|18260.4|18280.4|18268.4|18285.4|18274.4|18273.4|18260.4|247
1614360900000|2021-02-26 17:35:00|18279.4|18269.4|18268.4|18256.4|18285.4|18274.4|18265.4|18254.4|229
1614361200000|2021-02-26 17:40:00|18269.4|18257.4|18269.4|18257.4|18275.4|18264.4|18265.4|18253.4|165
1614361500000|2021-02-26 17:45:00|18270.4|18258.4|18259.4|18248.4|18270.4|18259.4|18259.4|18248.4|220
1614361800000|2021-02-26 17:50:00|18258.4|18247.4|18263.4|18250.4|18267.4|18255.4|18254.4|18243.4|331
1614362100000|2021-02-26 17:55:00|18262.4|18249.4|18251.4|18239.4|18263.4|18251.4|18246.4|18235.4|184
1614362400000|2021-02-26 18:00:00|18250.4|18240.4|18232.4|18221.4|18252.4|18241.4|18227.4|18216.4|364
1614362700000|2021-02-26 18:05:00|18231.4|18220.4|18241.4|18229.4|18241.4|18230.4|18226.4|18215.4|245
1614363000000|2021-02-26 18:10:00|18240.4|18228.4|18242.4|18230.4|18244.4|18233.4|18233.4|18222.4|226
1614363300000|2021-02-26 18:15:00|18243.4|18231.4|18252.4|18241.4|18255.4|18243.4|18239.4|18227.4|148
1614363600000|2021-02-26 18:20:00|18253.4|18242.4|18269.4|18258.4|18278.4|18267.4|18252.4|18241.4|476
1614363900000|2021-02-26 18:25:00|18270.4|18259.4|18280.4|18269.4|18280.4|18269.4|18269.4|18258.4|174
1614364200000|2021-02-26 18:30:00|18281.4|18271.4|18282.4|18271.4|18284.4|18273.4|18270.4|18259.4|372
1614364500000|2021-02-26 18:35:00|18283.4|18272.4|18273.4|18262.4|18284.4|18273.4|18270.4|18259.4|236
1614364800000|2021-02-26 18:40:00|18274.4|18261.4|18280.4|18268.4|18281.4|18269.4|18271.4|18259.4|146
1614365100000|2021-02-26 18:45:00|18279.4|18269.4|18272.4|18260.4|18287.4|18275.4|18259.4|18248.4|217
1614365400000|2021-02-26 18:50:00|18271.4|18261.4|18264.4|18252.4|18271.4|18261.4|18261.4|18249.4|147
1614365700000|2021-02-26 18:55:00|18263.4|18251.4|18264.4|18253.4|18276.4|18265.4|18261.4|18250.4|173
1614366000000|2021-02-26 19:00:00|18263.4|18252.4|18262.4|18251.4|18272.4|18261.4|18261.4|18250.4|232
1614366300000|2021-02-26 19:05:00|18263.4|18252.4|18259.4|18247.4|18265.4|18253.4|18252.4|18241.4|338
1614366600000|2021-02-26 19:10:00|18258.4|18248.4|18264.4|18252.4|18266.4|18255.4|18255.4|18244.4|134
1614366900000|2021-02-26 19:15:00|18263.4|18251.4|18246.4|18235.4|18270.4|18258.4|18245.4|18234.4|389
1614367200000|2021-02-26 19:20:00|18245.4|18234.4|18247.4|18235.4|18257.4|18246.4|18242.4|18231.4|243
1614367500000|2021-02-26 19:25:00|18246.4|18236.4|18255.4|18243.4|18258.4|18247.4|18246.4|18235.4|70
1614367800000|2021-02-26 19:30:00|18253.4|18241.4|18272.4|18260.4|18272.4|18260.4|18247.4|18236.4|196
1614368100000|2021-02-26 19:35:00|18270.4|18259.4|18272.4|18260.4|18275.4|18263.4|18267.4|18255.4|124
1614368400000|2021-02-26 19:40:00|18269.4|18258.4|18267.9|18257.9|18275.4|18264.4|18264.4|18252.4|78
1614368700000|2021-02-26 19:45:00|18268.4|18258.4|18284.4|18274.4|18288.9|18278.9|18266.4|18256.4|208
1614369000000|2021-02-26 19:50:00|18282.9|18272.9|18283.4|18273.4|18286.9|18276.9|18277.9|18267.9|149
1614369300000|2021-02-26 19:55:00|18283.9|18273.9|18286.4|18276.4|18287.4|18277.4|18278.4|18268.4|176
1614369600000|2021-02-26 20:00:00|18286.9|18276.9|18295.9|18285.9|18299.9|18289.9|18286.4|18276.4|128
1614369900000|2021-02-26 20:05:00|18295.4|18285.4|18301.4|18291.4|18302.9|18292.9|18292.9|18282.9|99
1614370200000|2021-02-26 20:10:00|18300.9|18290.9|18298.9|18288.9|18301.4|18291.4|18294.9|18284.9|59
1614370500000|2021-02-26 20:15:00|18299.4|18289.4|18317.9|18307.9|18323.4|18313.4|18298.9|18288.9|278
1614370800000|2021-02-26 20:20:00|18317.4|18307.4|18311.9|18301.9|18322.9|18312.9|18311.4|18301.4|233
1614371100000|2021-02-26 20:25:00|18311.4|18301.4|18290.9|18280.9|18311.4|18301.4|18290.9|18280.9|477
1614371400000|2021-02-26 20:30:00|18291.4|18281.4|18291.4|18281.4|18294.9|18284.9|18282.9|18272.9|219
1614371700000|2021-02-26 20:35:00|18291.9|18281.9|18297.4|18287.4|18298.4|18288.4|18285.4|18275.4|107
1614372000000|2021-02-26 20:40:00|18296.9|18286.9|18314.4|18304.4|18317.4|18307.4|18291.4|18281.4|191
1614372300000|2021-02-26 20:45:00|18314.9|18304.9|18343.9|18333.9|18345.9|18335.9|18314.9|18304.9|310
1614372600000|2021-02-26 20:50:00|18343.4|18333.4|18295.9|18285.9|18343.4|18333.4|18295.9|18285.9|456
1614372900000|2021-02-26 20:55:00|18294.9|18284.9|18243.9|18233.9|18294.9|18284.9|18242.9|18232.9|524
1614373200000|2021-02-26 21:00:00|18243.4|18233.4|18242.9|18232.9|18244.9|18234.9|18233.9|18223.9|75
1614373500000|2021-02-26 21:05:00|18243.4|18233.4|18239.9|18229.9|18249.9|18239.9|18238.4|18228.4|75
1614373800000|2021-02-26 21:10:00|18240.4|18230.4|18230.4|18220.4|18242.9|18232.9|18230.4|18220.4|172
1614374100000|2021-02-26 21:15:00|18238.6|18214.6|18234.9|18210.9|18239.7|18215.7|18231.3|18207.3|0
1614374400000|2021-02-26 21:20:00|18235.2|18211.2|18233.7|18209.7|18235.6|18211.6|18231.7|18207.7|0
1614374700000|2021-02-26 21:25:00|18234.1|18210.1|18236.1|18212.1|18237.7|18213.7|18233.6|18209.6|0
1614375000000|2021-02-26 21:30:00|18240.4|18216.4|18242.3|18218.3|18251.2|18227.2|18225.1|18201.1|0
1614375300000|2021-02-26 21:35:00|18241.4|18217.4|18250.4|18226.4|18256.7|18232.7|18240.5|18216.5|0
1614375600000|2021-02-26 21:40:00|18249.5|18225.5|18252.1|18228.1|18252.1|18228.1|18240.4|18216.4|0
1614375900000|2021-02-26 21:45:00|18251.2|18227.2|18253.9|18229.9|18256.6|18232.6|18251.2|18227.2|0
1614376200000|2021-02-26 21:50:00|18253|18229|18251.4|18227.4|18253.9|18229.9|18247.5|18223.5|0
1614376500000|2021-02-26 21:55:00|18252.3|18228.3|18257.6|18233.6|18264.6|18240.6|18247.8|18223.8|0
1614553200000|2021-02-28 23:00:00|18274.4|18250.4|18295.3|18271.3|18305.3|18281.3|18274.4|18250.4|0
1614553500000|2021-02-28 23:05:00|18296.2|18272.2|18300.1|18276.1|18311.1|18287.1|18295.3|18271.3|0
1614553800000|2021-02-28 23:10:00|18300.5|18276.5|18289.6|18265.6|18307.3|18283.3|18286|18262|0
1614554100000|2021-02-28 23:15:00|18288.3|18264.3|18299.6|18275.6|18305|18281|18276.2|18252.2|0
1614554400000|2021-02-28 23:20:00|18301.4|18277.4|18335.2|18311.2|18337|18313|18301.4|18277.4|0
1614554700000|2021-02-28 23:25:00|18336.1|18312.1|18345|18321|18350.2|18326.2|18333.4|18309.4|0
1614555000000|2021-02-28 23:30:00|18347.7|18323.7|18349|18325|18353.1|18329.1|18343.7|18319.7|0
1614555300000|2021-02-28 23:35:00|18349.5|18325.5|18360.6|18336.6|18361.5|18337.5|18342.2|18318.2|0
1614555600000|2021-02-28 23:40:00|18361.5|18337.5|18368.6|18344.6|18373.6|18349.6|18357.9|18333.9|0
1614555900000|2021-02-28 23:45:00|18368.2|18344.2|18364.8|18340.8|18370.9|18346.9|18357.1|18333.1|0
1614556200000|2021-02-28 23:50:00|18365.2|18341.2|18359.6|18335.6|18367|18343|18355|18331|0
1614556500000|2021-02-28 23:55:00|18359.2|18335.2|18378.5|18354.5|18379.6|18355.6|18359.2|18335.2|0
1614556800000|2021-03-01 00:00:00|18379.4|18355.4|18389.4|18365.4|18389.4|18365.4|18374.9|18350.9|0
1614557100000|2021-03-01 00:05:00|18388.5|18364.5|18372.3|18348.3|18388.5|18364.5|18370|18346|0
1614557400000|2021-03-01 00:10:00|18371.4|18347.4|18389.8|18365.8|18391.6|18367.6|18368.7|18344.7|0
1614557700000|2021-03-01 00:15:00|18388.9|18364.9|18377.8|18353.8|18391.6|18367.6|18371.7|18347.7|0
1614558000000|2021-03-01 00:20:00|18377.3|18353.3|18374.6|18350.6|18383.7|18359.7|18367.9|18343.9|0
1614558300000|2021-03-01 00:25:00|18374.8|18350.8|18392.9|18368.9|18393.3|18369.3|18373.5|18349.5|0
1614558600000|2021-03-01 00:30:00|18393.1|18369.1|18399.3|18375.3|18403.6|18379.6|18393.1|18369.1|0
1614558900000|2021-03-01 00:35:00|18399.7|18375.7|18398.4|18374.4|18403.6|18379.6|18394.1|18370.1|0
1614559200000|2021-03-01 00:40:00|18398.2|18374.2|18398.3|18374.3|18403.5|18379.5|18398|18374|0
1614559500000|2021-03-01 00:45:00|18398.8|18374.8|18403.5|18379.5|18404.4|18380.4|18393.6|18369.6|0
1614559800000|2021-03-01 00:50:00|18401|18377|18417.6|18393.6|18421.4|18397.4|18401|18377|0
1614560100000|2021-03-01 00:55:00|18418|18394|18381.2|18357.2|18420.5|18396.5|18380.7|18356.7|0
1614560400000|2021-03-01 01:00:00|18382.4|18372.4|18388.9|18378.9|18434.4|18424.4|18371.4|18361.4|3472
1614560700000|2021-03-01 01:05:00|18387.9|18377.9|18407.4|18397.4|18431.4|18421.4|18381.4|18371.4|1846
1614561000000|2021-03-01 01:10:00|18406.9|18396.9|18377.9|18367.9|18412.4|18402.4|18367.4|18357.4|1291
1614561300000|2021-03-01 01:15:00|18378.4|18368.4|18381.4|18371.4|18396.9|18386.9|18335.9|18325.9|3007
1614561600000|2021-03-01 01:20:00|18381.9|18371.9|18413.9|18403.9|18414.4|18404.4|18376.4|18366.4|1293
1614561900000|2021-03-01 01:25:00|18416.9|18406.9|18383.9|18373.9|18453.4|18443.4|18381.9|18371.9|3288
1614562200000|2021-03-01 01:30:00|18385.4|18375.4|18322.9|18312.9|18416.4|18406.4|18311.4|18301.4|16964
1614562500000|2021-03-01 01:35:00|18321.9|18311.9|18353.4|18343.4|18358.9|18348.9|18308.4|18298.4|9055
1614562800000|2021-03-01 01:40:00|18353.9|18343.9|18248.4|18238.4|18366.4|18356.4|18233.9|18223.9|7465
1614563100000|2021-03-01 01:45:00|18247.4|18237.4|18307.4|18297.4|18307.4|18297.4|18204.4|18194.4|8311
1614563400000|2021-03-01 01:50:00|18306.4|18296.4|18316.4|18306.4|18323.4|18313.4|18281.4|18271.4|5065
1614563700000|2021-03-01 01:55:00|18318.4|18308.4|18372.4|18362.4|18393.4|18383.4|18318.4|18308.4|6718
1614564000000|2021-03-01 02:00:00|18373.4|18363.4|18385.4|18375.4|18421.4|18411.4|18358.4|18348.4|5753
1614564300000|2021-03-01 02:05:00|18386.4|18376.4|18433.5|18423.5|18434.5|18424.5|18371.4|18361.4|4550
1614564600000|2021-03-01 02:10:00|18430.5|18420.5|18424.5|18414.5|18452.5|18442.5|18407.5|18397.5|4679
1614564900000|2021-03-01 02:15:00|18425.5|18415.5|18418.5|18408.5|18433.5|18423.5|18400.5|18390.5|3912
1614565200000|2021-03-01 02:20:00|18419.5|18409.5|18410.5|18400.5|18439.5|18429.5|18396.5|18386.5|2926
1614565500000|2021-03-01 02:25:00|18409.5|18399.5|18370.5|18360.5|18421.5|18411.5|18370.5|18360.5|2842
1614565800000|2021-03-01 02:30:00|18371.5|18361.5|18365.5|18355.5|18385.5|18375.5|18338.5|18328.5|3927
1614566100000|2021-03-01 02:35:00|18363.5|18353.5|18404.5|18394.5|18416.5|18406.5|18363.5|18353.5|2192
1614566400000|2021-03-01 02:40:00|18405.5|18395.5|18362.5|18352.5|18414.5|18404.5|18356.5|18346.5|2446
1614566700000|2021-03-01 02:45:00|18363.5|18353.5|18328.5|18318.5|18377.5|18367.5|18326.5|18316.5|2845
1614567000000|2021-03-01 02:50:00|18326.5|18316.5|18310.5|18300.5|18346.5|18336.5|18304.5|18294.5|3662
1614567300000|2021-03-01 02:55:00|18312.5|18302.5|18273.5|18263.5|18329.5|18319.5|18262.5|18252.5|4243
1614567600000|2021-03-01 03:00:00|18275.5|18265.5|18260.5|18250.5|18292.5|18282.5|18246.5|18236.5|4719
1614567900000|2021-03-01 03:05:00|18257.5|18247.5|18274.5|18264.5|18280.5|18270.5|18242.5|18232.5|4357
1614568200000|2021-03-01 03:10:00|18275.5|18265.5|18277.5|18267.5|18308.5|18298.5|18253.5|18243.5|3640
1614568500000|2021-03-01 03:15:00|18278.5|18268.5|18276.5|18266.5|18297.5|18287.5|18260.5|18250.5|2797
1614568800000|2021-03-01 03:20:00|18279.5|18269.5|18287.5|18277.5|18307.5|18297.5|18279.5|18269.5|2665
1614569100000|2021-03-01 03:25:00|18286.5|18276.5|18262.5|18252.5|18286.5|18276.5|18255.5|18245.5|2463
1614569400000|2021-03-01 03:30:00|18264.5|18254.5|18257.5|18247.5|18265.5|18255.5|18251.5|18241.5|710
1614569700000|2021-03-01 03:35:00|18256.5|18246.5|18255.5|18245.5|18260.5|18250.5|18246.5|18236.5|476
1614570000000|2021-03-01 03:40:00|18256.5|18246.5|18261.5|18251.5|18262.5|18252.5|18251.5|18241.5|288
1614570300000|2021-03-01 03:45:00|18262.5|18252.5|18257.5|18247.5|18262.5|18252.5|18252.5|18242.5|299
1614570600000|2021-03-01 03:50:00|18259.5|18249.5|18256.5|18246.5|18261.5|18251.5|18251.5|18241.5|285
1614570900000|2021-03-01 03:55:00|18257.5|18247.5|18250.5|18240.5|18262.5|18252.5|18247.5|18237.5|292
1614571200000|2021-03-01 04:00:00|18253.5|18243.5|18255.5|18245.5|18262.5|18252.5|18253.5|18243.5|110
1614571500000|2021-03-01 04:05:00|18253.5|18243.5|18255.5|18245.5|18265.5|18255.5|18250.5|18240.5|190
1614571800000|2021-03-01 04:10:00|18257.5|18247.5|18259.5|18249.5|18260.5|18250.5|18254.5|18244.5|129
1614572100000|2021-03-01 04:15:00|18260.5|18250.5|18259.5|18249.5|18261.5|18251.5|18257.5|18247.5|140
1614572400000|2021-03-01 04:20:00|18258.5|18248.5|18257.5|18247.5|18259.5|18249.5|18256.5|18246.5|119
1614572700000|2021-03-01 04:25:00|18258.5|18248.5|18261.5|18251.5|18262.5|18252.5|18257.5|18247.5|154
1614573000000|2021-03-01 04:30:00|18262.5|18252.5|18265.5|18255.5|18266.5|18256.5|18262.5|18252.5|139
1614573300000|2021-03-01 04:35:00|18264.5|18254.5|18266.5|18256.5|18268.5|18258.5|18263.5|18253.5|173
1614573600000|2021-03-01 04:40:00|18264.5|18254.5|18261.5|18251.5|18265.5|18255.5|18261.5|18251.5|152
1614573900000|2021-03-01 04:45:00|18262.5|18252.5|18267.5|18257.5|18268.5|18258.5|18261.5|18251.5|123
1614574200000|2021-03-01 04:50:00|18266.5|18256.5|18265.5|18255.5|18267.5|18257.5|18262.5|18252.5|294
1614574500000|2021-03-01 04:55:00|18266.5|18256.5|18265.5|18255.5|18272.5|18262.5|18264.5|18254.5|170
1614574800000|2021-03-01 05:00:00|18267.5|18257.5|18287.5|18277.5|18304.5|18294.5|18261.5|18251.5|5421
1614575100000|2021-03-01 05:05:00|18286.5|18276.5|18284.5|18274.5|18294.5|18284.5|18254.5|18244.5|3390
1614575400000|2021-03-01 05:10:00|18285.5|18275.5|18248.5|18238.5|18292.5|18282.5|18244.5|18234.5|2191
1614575700000|2021-03-01 05:15:00|18249.5|18239.5|18295.5|18285.5|18304.5|18294.5|18245.5|18235.5|3134
1614576000000|2021-03-01 05:20:00|18296.5|18286.5|18258.5|18248.5|18312.5|18302.5|18256.5|18246.5|3483
1614576300000|2021-03-01 05:25:00|18260.5|18250.5|18276.5|18266.5|18281.5|18271.5|18258.5|18248.5|2185
1614576600000|2021-03-01 05:30:00|18274.5|18264.5|18285.5|18275.5|18305.5|18295.5|18264.5|18254.5|3407
1614576900000|2021-03-01 05:35:00|18283.5|18273.5|18284.5|18274.5|18300.5|18290.5|18269.5|18259.5|3239
1614577200000|2021-03-01 05:40:00|18283.5|18273.5|18309.5|18299.5|18321.5|18311.5|18269.5|18259.5|3337
1614577500000|2021-03-01 05:45:00|18310.5|18300.5|18307.5|18297.5|18319.5|18309.5|18301.5|18291.5|1911
1614577800000|2021-03-01 05:50:00|18306.5|18296.5|18332.5|18322.5|18342.5|18332.5|18302.5|18292.5|2039
1614578100000|2021-03-01 05:55:00|18334.5|18324.5|18331.5|18321.5|18339.5|18329.5|18310.5|18300.5|2175
1614578400000|2021-03-01 06:00:00|18330.5|18320.5|18337.5|18327.5|18342.5|18332.5|18315.5|18305.5|3467
1614578700000|2021-03-01 06:05:00|18336.5|18326.5|18357.5|18347.5|18360.5|18350.5|18335.5|18325.5|3077
1614579000000|2021-03-01 06:10:00|18356.5|18346.5|18338.5|18328.5|18361.5|18351.5|18325.5|18315.5|2696
1614579300000|2021-03-01 06:15:00|18335.5|18325.5|18316.5|18306.5|18342.5|18332.5|18313.5|18303.5|3449
1614579600000|2021-03-01 06:20:00|18314.5|18304.5|18332.5|18322.5|18340.5|18330.5|18306.5|18296.5|2818
1614579900000|2021-03-01 06:25:00|18333.5|18323.5|18313.5|18303.5|18333.5|18323.5|18297.5|18287.5|2549
1614580200000|2021-03-01 06:30:00|18315.5|18305.5|18328.5|18318.5|18331.5|18321.5|18301.5|18291.5|1912
1614580500000|2021-03-01 06:35:00|18329.5|18319.5|18354.5|18344.5|18360.5|18350.5|18323.5|18313.5|2014
1614580800000|2021-03-01 06:40:00|18352.5|18342.5|18357.5|18347.5|18367.5|18357.5|18342.5|18332.5|2469
1614581100000|2021-03-01 06:45:00|18355.5|18345.5|18354.5|18344.5|18362.5|18352.5|18341.5|18331.5|2943
1614581400000|2021-03-01 06:50:00|18353.5|18343.5|18350.5|18340.5|18363.5|18353.5|18347.5|18337.5|3733
1614581700000|2021-03-01 06:55:00|18349.5|18339.5|18347.5|18337.5|18360.5|18350.5|18347.5|18337.5|6256
1614582000000|2021-03-01 07:00:00|18345.5|18335.5|18317.5|18307.5|18346.5|18336.5|18317.5|18307.5|2139
1614582300000|2021-03-01 07:05:00|18318.5|18308.5|18316.5|18306.5|18325.5|18315.5|18312.5|18302.5|838
1614582600000|2021-03-01 07:10:00|18315.5|18305.5|18339.5|18329.5|18340.5|18330.5|18315.5|18305.5|1301
1614582900000|2021-03-01 07:15:00|18340.5|18330.5|18336.5|18326.5|18343.5|18333.5|18333.5|18323.5|474
1614583200000|2021-03-01 07:20:00|18337.5|18327.5|18346.5|18336.5|18347.5|18337.5|18330.5|18320.5|510
1614583500000|2021-03-01 07:25:00|18347.5|18337.5|18344.5|18334.5|18350.5|18340.5|18340.5|18330.5|592
1614583800000|2021-03-01 07:30:00|18345.5|18335.5|18345.5|18335.5|18347.5|18337.5|18341.5|18331.5|650
1614584100000|2021-03-01 07:35:00|18346.5|18336.5|18347.5|18337.5|18355.5|18345.5|18346.5|18336.5|583
1614584400000|2021-03-01 07:40:00|18346.5|18336.5|18342.5|18332.5|18348.5|18338.5|18337.5|18327.5|586
1614584700000|2021-03-01 07:45:00|18341.5|18331.5|18349.5|18339.5|18351.5|18341.5|18339.5|18329.5|477
1614585000000|2021-03-01 07:50:00|18348.5|18338.5|18344.5|18334.5|18349.5|18339.5|18342.5|18332.5|553
1614585300000|2021-03-01 07:55:00|18345.5|18335.5|18352.5|18342.5|18352.5|18342.5|18341.5|18331.5|413
1614585600000|2021-03-01 08:00:00|18353.5|18343.5|18346.5|18335.5|18353.5|18343.5|18339.5|18327.5|728
1614585900000|2021-03-01 08:05:00|18345.5|18334.5|18348.5|18336.5|18356.5|18345.5|18340.5|18328.5|616
1614586200000|2021-03-01 08:10:00|18349.5|18337.5|18342.5|18330.5|18350.5|18338.5|18338.5|18326.5|261
1614586500000|2021-03-01 08:15:00|18343.5|18331.5|18345.5|18334.5|18356.5|18345.5|18342.5|18330.5|716
1614586800000|2021-03-01 08:20:00|18346.5|18335.5|18338.5|18327.5|18350.5|18339.5|18336.5|18325.5|557
1614587100000|2021-03-01 08:25:00|18339.5|18328.5|18368.5|18355.5|18368.5|18355.5|18338.5|18326.5|1241
1614587400000|2021-03-01 08:30:00|18368.1|18344.1|18374.6|18350.6|18374.6|18350.6|18348.1|18324.1|0
1614587700000|2021-03-01 08:35:00|18375|18351|18377.4|18353.4|18381.8|18357.8|18372|18348|544
1614588000000|2021-03-01 08:40:00|18374.9|18350.9|18381.7|18357.7|18385.5|18361.5|18373.1|18349.1|0
1614588300000|2021-03-01 08:45:00|18382.2|18358.2|18378.9|18354.9|18389.9|18365.9|18375.4|18351.4|0
1614588600000|2021-03-01 08:50:00|18376.4|18352.4|18376.3|18352.3|18380.9|18356.9|18370.7|18346.7|0
1614588900000|2021-03-01 08:55:00|18376|18352|18370.8|18346.8|18381|18357|18367.4|18343.4|0
1614589200000|2021-03-01 09:00:00|18373.5|18360.5|18357.5|18343.5|18373.5|18360.5|18346.5|18334.5|507
1614589500000|2021-03-01 09:05:00|18356.5|18344.5|18365.5|18352.5|18366.5|18355.5|18352.5|18340.5|170
1614589800000|2021-03-01 09:10:00|18364.5|18351.5|18365.5|18352.5|18366.5|18354.5|18362.5|18350.5|265
1614590100000|2021-03-01 09:15:00|18364.5|18350.5|18353.5|18341.5|18366.5|18354.5|18353.5|18341.5|358
1614590400000|2021-03-01 09:20:00|18354.5|18342.5|18344.5|18332.5|18354.5|18343.5|18342.5|18330.5|96
1614590700000|2021-03-01 09:25:00|18345.5|18331.5|18341.5|18329.5|18345.5|18334.5|18337.5|18326.5|89
1614591000000|2021-03-01 09:30:00|18340.5|18328.5|18337.5|18325.5|18344.5|18333.5|18336.5|18324.5|61
1614591300000|2021-03-01 09:35:00|18338.5|18326.5|18338.5|18326.5|18339.5|18327.5|18331.5|18319.5|98
1614591600000|2021-03-01 09:40:00|18337.5|18325.5|18340.5|18328.5|18341.5|18330.5|18337.5|18325.5|116
1614591900000|2021-03-01 09:45:00|18341.5|18329.5|18346.5|18335.5|18347.5|18335.5|18340.5|18329.5|128
1614592200000|2021-03-01 09:50:00|18345.5|18334.5|18346.5|18334.5|18349.5|18337.5|18345.5|18334.5|18
1614592500000|2021-03-01 09:55:00|18345.5|18333.5|18345.5|18334.5|18353.5|18340.5|18344.5|18333.5|211
1614592800000|2021-03-01 10:00:00|18344.5|18333.5|18342.5|18329.5|18345.5|18333.5|18340.5|18329.5|44
1614593100000|2021-03-01 10:05:00|18343.5|18330.5|18338.5|18326.5|18343.5|18331.5|18336.5|18324.5|66
1614593400000|2021-03-01 10:10:00|18339.5|18325.5|18339.5|18328.5|18341.5|18330.5|18337.5|18325.5|69
1614593700000|2021-03-01 10:15:00|18340.5|18327.5|18338.5|18326.5|18341.5|18328.5|18335.5|18324.5|40
1614594000000|2021-03-01 10:20:00|18339.5|18327.5|18340.5|18328.5|18345.5|18333.5|18339.5|18327.5|112
1614594300000|2021-03-01 10:25:00|18339.5|18327.5|18337.5|18325.5|18342.5|18330.5|18336.5|18325.5|74
1614594600000|2021-03-01 10:30:00|18336.5|18324.5|18339.5|18327.5|18340.5|18329.5|18332.5|18321.5|75
1614594900000|2021-03-01 10:35:00|18340.5|18328.5|18346.5|18334.5|18346.5|18335.5|18340.5|18328.5|38
1614595200000|2021-03-01 10:40:00|18345.5|18335.5|18341.5|18329.5|18347.5|18336.5|18340.5|18329.5|60
1614595500000|2021-03-01 10:45:00|18340.5|18330.5|18341.5|18329.5|18342.5|18330.5|18339.5|18328.5|11
1614595800000|2021-03-01 10:50:00|18340.5|18328.5|18336.5|18324.5|18341.5|18329.5|18335.5|18324.5|20
1614596100000|2021-03-01 10:55:00|18335.5|18323.5|18336.5|18324.5|18336.5|18324.5|18332.5|18321.5|45
1614596400000|2021-03-01 11:00:00|18337.5|18325.5|18340.5|18328.5|18340.5|18328.5|18334.5|18322.5|196
1614596700000|2021-03-01 11:05:00|18339.5|18329.5|18333.5|18322.5|18341.5|18329.5|18332.5|18321.5|72
1614597000000|2021-03-01 11:10:00|18334.5|18323.5|18333.5|18322.5|18339.5|18327.5|18332.5|18320.5|110
1614597300000|2021-03-01 11:15:00|18334.5|18323.5|18336.5|18325.5|18337.5|18326.5|18334.5|18323.5|25
1614597600000|2021-03-01 11:20:00|18335.5|18324.5|18336.5|18324.5|18336.5|18325.5|18329.5|18317.5|59
1614597900000|2021-03-01 11:25:00|18335.5|18323.5|18329.5|18316.5|18335.5|18324.5|18327.5|18315.5|79
1614598200000|2021-03-01 11:30:00|18328.5|18317.5|18331.5|18320.5|18332.5|18320.5|18325.5|18314.5|54
1614598500000|2021-03-01 11:35:00|18332.5|18319.5|18333.5|18321.5|18334.5|18322.5|18330.5|18319.5|14
1614598800000|2021-03-01 11:40:00|18332.5|18322.5|18339.5|18327.5|18339.5|18327.5|18332.5|18321.5|100
1614599100000|2021-03-01 11:45:00|18338.5|18326.5|18331.5|18320.5|18338.5|18326.5|18331.5|18320.5|42
1614599400000|2021-03-01 11:50:00|18332.5|18319.5|18326.5|18314.5|18332.5|18321.5|18322.5|18310.5|39
1614599700000|2021-03-01 11:55:00|18325.5|18313.5|18327.5|18315.5|18327.5|18315.5|18322.5|18310.5|104
1614600000000|2021-03-01 12:00:00|18326.5|18316.5|18325.5|18313.5|18328.5|18316.5|18321.5|18310.5|70
1614600300000|2021-03-01 12:05:00|18324.5|18314.5|18330.5|18318.5|18330.5|18319.5|18323.5|18312.5|36
1614600600000|2021-03-01 12:10:00|18331.5|18319.5|18329.5|18318.5|18333.5|18322.5|18327.5|18316.5|34
1614600900000|2021-03-01 12:15:00|18330.5|18317.5|18335.5|18323.5|18335.5|18323.5|18328.5|18316.5|38
1614601200000|2021-03-01 12:20:00|18334.5|18322.5|18329.5|18318.5|18335.5|18324.5|18329.5|18318.5|12
1614601500000|2021-03-01 12:25:00|18330.5|18319.5|18329.5|18317.5|18330.5|18319.5|18324.5|18313.5|15
1614601800000|2021-03-01 12:30:00|18328.5|18316.5|18329.5|18317.5|18330.5|18319.5|18325.5|18314.5|27
1614602100000|2021-03-01 12:35:00|18328.5|18316.5|18328.5|18316.5|18329.5|18317.5|18324.5|18313.5|21
1614602400000|2021-03-01 12:40:00|18329.5|18317.5|18332.5|18321.5|18334.5|18323.5|18326.5|18315.5|37
1614602700000|2021-03-01 12:45:00|18333.5|18320.5|18332.5|18320.5|18337.5|18326.5|18331.5|18319.5|64
1614603000000|2021-03-01 12:50:00|18331.5|18319.5|18333.5|18321.5|18333.5|18322.5|18329.5|18318.5|67
1614603300000|2021-03-01 12:55:00|18334.5|18322.5|18330.5|18318.5|18334.5|18323.5|18330.5|18318.5|62
1614603600000|2021-03-01 13:00:00|18329.5|18319.5|18340.5|18329.5|18341.5|18330.5|18328.5|18316.5|103
1614603900000|2021-03-01 13:05:00|18341.5|18328.5|18339.5|18328.5|18341.5|18330.5|18338.5|18326.5|66
1614604200000|2021-03-01 13:10:00|18340.5|18329.5|18339.5|18327.5|18342.5|18331.5|18338.5|18326.5|73
1614604500000|2021-03-01 13:15:00|18340.5|18328.5|18338.5|18326.5|18340.5|18329.5|18337.5|18326.5|19
1614604800000|2021-03-01 13:20:00|18339.5|18327.5|18338.5|18326.5|18339.5|18328.5|18336.5|18325.5|35
1614605100000|2021-03-01 13:25:00|18337.5|18325.5|18333.5|18321.5|18338.5|18326.5|18332.5|18320.5|54
1614605400000|2021-03-01 13:30:00|18332.5|18322.5|18329.5|18317.5|18333.5|18322.5|18327.5|18316.5|126
1614605700000|2021-03-01 13:35:00|18330.5|18318.5|18339.5|18326.5|18339.5|18328.5|18329.5|18317.5|100
1614606000000|2021-03-01 13:40:00|18340.5|18327.5|18337.5|18326.5|18344.5|18332.5|18335.5|18323.5|36
1614606300000|2021-03-01 13:45:00|18338.5|18325.5|18337.5|18326.5|18340.5|18329.5|18333.5|18321.5|26
1614606600000|2021-03-01 13:50:00|18336.5|18325.5|18340.5|18328.5|18341.5|18330.5|18334.5|18323.5|43
1614606900000|2021-03-01 13:55:00|18341.5|18329.5|18336.5|18324.5|18343.5|18332.5|18335.5|18324.5|51
1614607200000|2021-03-01 14:00:00|18337.5|18325.5|18335.5|18323.5|18344.5|18333.5|18334.5|18323.5|163
1614607500000|2021-03-01 14:05:00|18342.5|18330.5|18335.5|18323.5|18347.5|18336.5|18334.5|18323.5|282
1614607800000|2021-03-01 14:10:00|18336.5|18324.5|18343.5|18332.5|18344.5|18332.5|18332.5|18321.5|148
1614608100000|2021-03-01 14:15:00|18344.5|18330.5|18343.5|18331.5|18344.5|18333.5|18338.5|18326.5|110
1614608400000|2021-03-01 14:20:00|18342.5|18332.5|18341.5|18329.5|18344.5|18333.5|18340.5|18329.5|37
1614608700000|2021-03-01 14:25:00|18342.5|18330.5|18348.5|18337.5|18349.5|18338.5|18341.5|18330.5|119
1614609000000|2021-03-01 14:30:00|18346.5|18334.5|18347.5|18335.5|18352.5|18340.5|18330.5|18319.5|1205
1614609300000|2021-03-01 14:35:00|18348.5|18336.5|18348.5|18337.5|18355.5|18343.5|18341.5|18330.5|788
1614609600000|2021-03-01 14:40:00|18349.5|18336.5|18387.5|18375.5|18387.5|18375.5|18347.5|18335.5|868
1614609900000|2021-03-01 14:45:00|18386.5|18376.5|18387.5|18374.5|18401.5|18390.5|18383.5|18371.5|756
1614610200000|2021-03-01 14:50:00|18385.5|18375.5|18397.5|18385.5|18401.5|18389.5|18374.5|18363.5|755
1614610500000|2021-03-01 14:55:00|18398.5|18387.5|18399.5|18388.5|18403.5|18392.5|18397.5|18386.5|353
1614610800000|2021-03-01 15:00:00|18401.5|18389.5|18405.5|18393.5|18407.5|18396.5|18391.5|18379.5|769
1614611100000|2021-03-01 15:05:00|18404.5|18392.5|18424.5|18413.5|18424.5|18413.5|18401.5|18389.5|977
1614611400000|2021-03-01 15:10:00|18423.5|18412.5|18424.5|18413.5|18429.5|18417.5|18420.5|18408.5|362
1614611700000|2021-03-01 15:15:00|18425.5|18414.5|18431.5|18420.5|18434.5|18423.5|18423.5|18412.5|520
1614612000000|2021-03-01 15:20:00|18432.5|18421.5|18451.5|18439.5|18452.5|18441.5|18432.5|18421.5|773
1614612300000|2021-03-01 15:25:00|18450.5|18438.5|18439.5|18428.5|18451.5|18439.5|18438.5|18427.5|539
1614612600000|2021-03-01 15:30:00|18441.5|18429.5|18443.5|18432.5|18449.5|18438.5|18431.5|18419.5|473
1614612900000|2021-03-01 15:35:00|18442.5|18431.5|18453.5|18441.5|18454.5|18442.5|18441.5|18430.5|291
1614613200000|2021-03-01 15:40:00|18452.5|18440.5|18453.5|18441.5|18458.5|18447.5|18451.5|18439.5|489
1614613500000|2021-03-01 15:45:00|18454.5|18442.5|18462.5|18450.5|18463.5|18452.5|18453.5|18442.5|374
1614613800000|2021-03-01 15:50:00|18461.5|18451.5|18465.5|18454.5|18469.5|18458.5|18461.5|18450.5|368
1614614100000|2021-03-01 15:55:00|18466.5|18453.5|18467.5|18456.5|18471.5|18460.5|18464.5|18453.5|237
1614614400000|2021-03-01 16:00:00|18466.5|18455.5|18465.5|18453.5|18473.5|18462.5|18464.5|18453.5|369
1614614700000|2021-03-01 16:05:00|18464.5|18454.5|18476.5|18465.5|18476.5|18465.5|18454.5|18442.5|760
1614615000000|2021-03-01 16:10:00|18475.5|18464.5|18479.5|18467.5|18483.5|18472.5|18474.5|18462.5|288
1614615300000|2021-03-01 16:15:00|18480.5|18468.5|18480.5|18468.5|18483.5|18472.5|18470.5|18459.5|368
1614615600000|2021-03-01 16:20:00|18479.5|18469.5|18483.5|18471.5|18483.5|18472.5|18475.5|18463.5|137
1614615900000|2021-03-01 16:25:00|18484.5|18472.5|18475.5|18463.5|18484.5|18473.5|18471.5|18459.5|223
1614616200000|2021-03-01 16:30:00|18474.5|18464.5|18477.5|18465.5|18479.5|18468.5|18472.5|18461.5|193
1614616500000|2021-03-01 16:35:00|18476.5|18464.5|18479.5|18467.5|18486.5|18475.5|18475.5|18464.5|293
1614616800000|2021-03-01 16:40:00|18478.5|18468.5|18498.5|18486.5|18498.5|18486.5|18478.5|18466.5|354
1614617100000|2021-03-01 16:45:00|18497.5|18487.5|18490.5|18479.5|18497.5|18487.5|18488.5|18477.5|88
1614617400000|2021-03-01 16:50:00|18489.5|18478.5|18493.5|18482.5|18494.5|18483.5|18488.5|18477.5|184
1614617700000|2021-03-01 16:55:00|18492.5|18481.5|18494.5|18483.5|18494.5|18483.5|18490.5|18479.5|167
1614618000000|2021-03-01 17:00:00|18495.5|18484.5|18496.5|18485.5|18508.5|18496.5|18495.5|18483.5|356
1614618300000|2021-03-01 17:05:00|18497.5|18484.5|18499.5|18487.5|18500.5|18489.5|18495.5|18484.5|156
1614618600000|2021-03-01 17:10:00|18498.5|18488.5|18497.5|18486.5|18501.5|18490.5|18497.5|18486.5|143
1614618900000|2021-03-01 17:15:00|18496.5|18485.5|18484.5|18473.5|18497.5|18485.5|18483.5|18472.5|196
1614619200000|2021-03-01 17:20:00|18485.5|18472.5|18489.5|18477.5|18491.5|18480.5|18485.5|18472.5|114
1614619500000|2021-03-01 17:25:00|18488.5|18476.5|18486.5|18474.5|18489.5|18478.5|18484.5|18473.5|51
1614619800000|2021-03-01 17:30:00|18485.5|18475.5|18497.5|18485.5|18497.5|18485.5|18485.5|18475.5|163
1614620100000|2021-03-01 17:35:00|18496.5|18486.5|18491.5|18480.5|18497.5|18486.5|18490.5|18479.5|106
1614620400000|2021-03-01 17:40:00|18492.5|18481.5|18492.5|18480.5|18492.5|18481.5|18488.5|18477.5|64
1614620700000|2021-03-01 17:45:00|18491.5|18481.5|18497.5|18485.5|18497.5|18486.5|18489.5|18478.5|123
1614621000000|2021-03-01 17:50:00|18496.5|18486.5|18493.5|18481.5|18497.5|18486.5|18490.5|18479.5|115
1614621300000|2021-03-01 17:55:00|18492.5|18480.5|18477.5|18465.5|18492.5|18481.5|18474.5|18463.5|193
1614621600000|2021-03-01 18:00:00|18476.5|18466.5|18473.5|18462.5|18478.5|18467.5|18470.5|18458.5|73
1614621900000|2021-03-01 18:05:00|18472.5|18461.5|18469.5|18458.5|18475.5|18464.5|18469.5|18458.5|99
1614622200000|2021-03-01 18:10:00|18470.5|18457.5|18459.5|18447.5|18470.5|18458.5|18459.5|18447.5|128
1614622500000|2021-03-01 18:15:00|18458.5|18446.5|18454.5|18443.5|18462.5|18451.5|18454.5|18443.5|125
1614622800000|2021-03-01 18:20:00|18455.5|18442.5|18463.5|18451.5|18465.5|18454.5|18455.5|18442.5|219
1614623100000|2021-03-01 18:25:00|18464.5|18452.5|18465.5|18453.5|18465.5|18454.5|18458.5|18446.5|39
1614623400000|2021-03-01 18:30:00|18464.5|18454.5|18469.5|18457.5|18469.5|18458.5|18463.5|18452.5|38
1614623700000|2021-03-01 18:35:00|18470.5|18458.5|18476.5|18465.5|18476.5|18465.5|18470.5|18458.5|73
1614624000000|2021-03-01 18:40:00|18477.5|18466.5|18480.5|18468.5|18482.5|18471.5|18477.5|18465.5|59
1614624300000|2021-03-01 18:45:00|18479.5|18467.5|18474.5|18462.5|18480.5|18467.5|18467.5|18456.5|61
1614624600000|2021-03-01 18:50:00|18473.5|18461.5|18466.5|18455.5|18473.5|18461.5|18464.5|18452.5|168
1614624900000|2021-03-01 18:55:00|18467.5|18457.5|18467.5|18455.5|18468.5|18457.5|18464.5|18453.5|94
1614625200000|2021-03-01 19:00:00|18466.5|18454.5|18476.5|18464.5|18477.5|18465.5|18464.5|18452.5|86
1614625500000|2021-03-01 19:05:00|18475.5|18463.5|18481.5|18469.5|18483.5|18471.5|18474.5|18462.5|101
1614625800000|2021-03-01 19:10:00|18480.5|18468.5|18490.5|18478.5|18490.5|18478.5|18476.5|18465.5|82
1614626100000|2021-03-01 19:15:00|18489.5|18479.5|18500.5|18489.5|18500.5|18489.5|18489.5|18477.5|63
1614626400000|2021-03-01 19:20:00|18499.5|18488.5|18487.5|18476.5|18499.5|18488.5|18487.5|18475.5|60
1614626700000|2021-03-01 19:25:00|18486.5|18475.5|18491.5|18479.5|18491.5|18479.5|18486.5|18474.5|105
1614627000000|2021-03-01 19:30:00|18492.5|18480.5|18487.5|18476.5|18493.5|18482.5|18486.5|18475.5|101
1614627300000|2021-03-01 19:35:00|18489.5|18475.5|18494.5|18482.5|18495.5|18483.5|18489.5|18475.5|96
1614627600000|2021-03-01 19:40:00|18492.5|18481.5|18502.5|18492.5|18504.5|18493.5|18492.5|18480.5|120
1614627900000|2021-03-01 19:45:00|18502|18492|18501.5|18491.5|18504.5|18494.5|18500.5|18490.5|149
1614628200000|2021-03-01 19:50:00|18500.5|18490.5|18509.5|18499.5|18510|18500|18500|18490|293
1614628500000|2021-03-01 19:55:00|18509|18499|18505.5|18495.5|18509|18499|18504|18494|179
1614628800000|2021-03-01 20:00:00|18506|18496|18509|18499|18510|18500|18504|18494|150
1614629100000|2021-03-01 20:05:00|18508.5|18498.5|18511|18501|18511.5|18501.5|18506|18496|210
1614629400000|2021-03-01 20:10:00|18511.5|18501.5|18511|18501|18515.5|18505.5|18510.5|18500.5|152
1614629700000|2021-03-01 20:15:00|18512|18502|18514|18504|18514.5|18504.5|18506|18496|366
1614630000000|2021-03-01 20:20:00|18514.5|18504.5|18514.5|18504.5|18517|18507|18512|18502|147
1614630300000|2021-03-01 20:25:00|18515|18505|18514.5|18504.5|18516|18506|18512.5|18502.5|113
1614630600000|2021-03-01 20:30:00|18515.5|18505.5|18514.5|18504.5|18516|18506|18509.5|18499.5|174
1614630900000|2021-03-01 20:35:00|18515|18505|18511.5|18501.5|18515.5|18505.5|18510|18500|194
1614631200000|2021-03-01 20:40:00|18512|18502|18508|18498|18514|18504|18505|18495|161
1614631500000|2021-03-01 20:45:00|18507.5|18497.5|18507.5|18497.5|18515|18505|18504|18494|210
1614631800000|2021-03-01 20:50:00|18507|18497|18507.5|18497.5|18508|18498|18499|18489|344
1614632100000|2021-03-01 20:55:00|18507|18497|18503|18493|18508|18498|18485.5|18475.5|672
1614632400000|2021-03-01 21:00:00|18502.5|18492.5|18505|18495|18507|18497|18488.5|18478.5|181
1614632700000|2021-03-01 21:05:00|18505.5|18495.5|18517|18507|18517|18507|18505.5|18495.5|110
1614633000000|2021-03-01 21:10:00|18515.5|18505.5|18518.5|18508.5|18520|18510|18514|18504|142
1614633300000|2021-03-01 21:15:00|18526.1|18502.1|18529|18505|18531.8|18507.8|18524|18500|0
1614633600000|2021-03-01 21:20:00|18528.9|18504.9|18527.4|18503.4|18528.9|18504.9|18527.2|18503.2|0
1614633900000|2021-03-01 21:25:00|18527.3|18503.3|18526.8|18502.8|18527.9|18503.9|18526.5|18502.5|0
1614634200000|2021-03-01 21:30:00|18524.6|18500.6|18531.6|18507.6|18534.4|18510.4|18524.6|18500.6|0
1614634500000|2021-03-01 21:35:00|18532.5|18508.5|18541.9|18517.9|18541.9|18517.9|18532.5|18508.5|0
1614634800000|2021-03-01 21:40:00|18542.8|18518.8|18545.6|18521.6|18546.5|18522.5|18541.9|18517.9|0
1614635100000|2021-03-01 21:45:00|18546.5|18522.5|18544.8|18520.8|18548.3|18524.3|18540.3|18516.3|0
1614635400000|2021-03-01 21:50:00|18544|18520|18546.5|18522.5|18547.4|18523.4|18542.7|18518.7|0
1614635700000|2021-03-01 21:55:00|18547.4|18523.4|18571.7|18547.7|18573.6|18549.6|18545.7|18521.7|0
1614636000000|2021-03-01 22:00:00|18570.9|18546.9|18570.9|18546.9|18572.6|18548.6|18569.6|18545.6|0
1614636300000|2021-03-01 22:05:00|18571|18547|18570.1|18546.1|18571|18547|18570|18546|0
1614636600000|2021-03-01 22:10:00|18569.7|18545.7|18570.4|18546.4|18571|18547|18569.7|18545.7|0
1614636900000|2021-03-01 22:15:00|18570.5|18546.5|18569.5|18545.5|18571|18547|18569.4|18545.4|0
1614637200000|2021-03-01 22:20:00|18569.8|18545.8|18573.2|18549.2|18573.2|18549.2|18567.7|18543.7|0
1614637500000|2021-03-01 22:25:00|18573.9|18549.9|18575.4|18551.4|18576.1|18552.1|18573.2|18549.2|0
1614637800000|2021-03-01 22:30:00|18575.6|18551.6|18575.6|18551.6|18576|18552|18575.5|18551.5|0
1614638100000|2021-03-01 22:35:00|18575.5|18551.5|18575.2|18551.2|18575.8|18551.8|18575.2|18551.2|0
1614638400000|2021-03-01 22:40:00|18575.5|18551.5|18575.8|18551.8|18575.8|18551.8|18575.5|18551.5|0
1614638700000|2021-03-01 22:45:00|18575.7|18551.7|18576.2|18552.2|18576.2|18552.2|18575.7|18551.7|0
1614639000000|2021-03-01 22:50:00|18572.4|18548.4|18573.3|18549.3|18573.5|18549.5|18571.8|18547.8|0
1614639300000|2021-03-01 22:55:00|18573.1|18549.1|18560.9|18536.9|18573.9|18549.9|18560.7|18536.7|0
1614639600000|2021-03-01 23:00:00|18559.3|18535.3|18566.9|18542.9|18569.5|18545.5|18555.7|18531.7|0
1614639900000|2021-03-01 23:05:00|18566.4|18542.4|18572.1|18548.1|18572.1|18548.1|18566|18542|0
1614640200000|2021-03-01 23:10:00|18573|18549|18568.5|18544.5|18573|18549|18568.5|18544.5|0
1614640500000|2021-03-01 23:15:00|18570.3|18546.3|18568.1|18544.1|18571.2|18547.2|18567.1|18543.1|0
1614640800000|2021-03-01 23:20:00|18567.2|18543.2|18558.6|18534.6|18568.1|18544.1|18554.7|18530.7|0
1614641100000|2021-03-01 23:25:00|18559.5|18535.5|18562.3|18538.3|18566.7|18542.7|18559.5|18535.5|0
1614641400000|2021-03-01 23:30:00|18564.1|18540.1|18572.5|18548.5|18572.5|18548.5|18560.2|18536.2|0
1614641700000|2021-03-01 23:35:00|18572|18548|18571.6|18547.6|18572.5|18548.5|18567.1|18543.1|0
1614642000000|2021-03-01 23:40:00|18572|18548|18563.6|18539.6|18572.5|18548.5|18562.7|18538.7|0
1614642300000|2021-03-01 23:45:00|18563.1|18539.1|18565.4|18541.4|18566.3|18542.3|18559.1|18535.1|0
1614642600000|2021-03-01 23:50:00|18566.3|18542.3|18562.3|18538.3|18570.8|18546.8|18561.4|18537.4|0
1614642900000|2021-03-01 23:55:00|18562.8|18538.8|18567.2|18543.2|18567.2|18543.2|18561|18537|0
1614643200000|2021-03-02 00:00:00|18566.7|18542.7|18568.9|18544.9|18574.3|18550.3|18556|18532|0
1614643500000|2021-03-02 00:05:00|18568.5|18544.5|18560.6|18536.6|18572.5|18548.5|18557.9|18533.9|0
1614643800000|2021-03-02 00:10:00|18561.5|18537.5|18562.4|18538.4|18566.8|18542.8|18558.8|18534.8|0
1614644100000|2021-03-02 00:15:00|18562.8|18538.8|18564.5|18540.5|18572.1|18548.1|18560.3|18536.3|0
1614644400000|2021-03-02 00:20:00|18564.8|18540.8|18570.4|18546.4|18578.8|18554.8|18564.3|18540.3|0
1614644700000|2021-03-02 00:25:00|18570.2|18546.2|18569.2|18545.2|18580.5|18556.5|18569.1|18545.1|0
1614645000000|2021-03-02 00:30:00|18569.7|18545.7|18556.6|18532.6|18573.5|18549.5|18555.3|18531.3|0
1614645300000|2021-03-02 00:35:00|18559.1|18535.1|18553.4|18529.4|18561.4|18537.4|18553|18529|0
1614645600000|2021-03-02 00:40:00|18553.6|18529.6|18559.4|18535.4|18562.2|18538.2|18553.4|18529.4|0
1614645900000|2021-03-02 00:45:00|18559.2|18535.2|18546.5|18522.5|18560.5|18536.5|18546|18522|0
1614646200000|2021-03-02 00:50:00|18546.7|18522.7|18553.7|18529.7|18557.1|18533.1|18546.5|18522.5|0
1614646500000|2021-03-02 00:55:00|18553.5|18529.5|18543.3|18519.3|18557.6|18533.6|18542.8|18518.8|0
1614646800000|2021-03-02 01:00:00|18542.8|18518.8|18518.2|18508.2|18542.8|18522.7|18469.2|18459.2|4088
1614647100000|2021-03-02 01:05:00|18518.7|18508.7|18501.7|18491.7|18520.7|18510.7|18498.2|18488.2|1072
1614647400000|2021-03-02 01:10:00|18501.2|18491.2|18498.7|18488.7|18507.7|18497.7|18489.2|18479.2|1056
1614647700000|2021-03-02 01:15:00|18499.2|18489.2|18529.2|18519.2|18551.2|18541.2|18494.2|18484.2|2491
1614648000000|2021-03-02 01:20:00|18530.2|18520.2|18508.2|18498.2|18537.2|18527.2|18499.7|18489.7|1533
1614648300000|2021-03-02 01:25:00|18507.7|18497.7|18495.2|18485.2|18511.7|18501.7|18461.2|18451.2|3591
1614648600000|2021-03-02 01:30:00|18495.7|18485.7|18444.7|18434.7|18495.7|18485.7|18389.2|18379.2|21526
1614648900000|2021-03-02 01:35:00|18444.2|18434.2|18469.2|18459.2|18503.7|18493.7|18427.2|18417.2|6546
1614649200000|2021-03-02 01:40:00|18468.7|18458.7|18453.7|18443.7|18482.2|18472.2|18418.7|18408.7|4350
1614649500000|2021-03-02 01:45:00|18456.7|18446.7|18453.7|18443.7|18471.7|18461.7|18402.7|18392.7|5474
1614649800000|2021-03-02 01:50:00|18455.7|18445.7|18463.7|18453.7|18473.7|18463.7|18439.7|18429.7|3215
1614650100000|2021-03-02 01:55:00|18465.7|18455.7|18473.7|18463.7|18481.7|18471.7|18452.7|18442.7|2843
1614650400000|2021-03-02 02:00:00|18472.7|18462.7|18473.7|18463.7|18477.7|18467.7|18441.7|18431.7|3155
1614650700000|2021-03-02 02:05:00|18474.7|18464.7|18500.7|18490.7|18525.7|18515.7|18472.7|18462.7|6352
1614651000000|2021-03-02 02:10:00|18502.7|18492.7|18513.7|18503.7|18518.7|18508.7|18479.7|18469.7|4238
1614651300000|2021-03-02 02:15:00|18515.7|18505.7|18510.7|18500.7|18528.7|18518.7|18501.7|18491.7|2544
1614651600000|2021-03-02 02:20:00|18511.7|18501.7|18452.7|18442.7|18515.7|18505.7|18442.7|18432.7|4562
1614651900000|2021-03-02 02:25:00|18450.7|18440.7|18436.7|18426.7|18460.7|18450.7|18428.7|18418.7|3181
1614652200000|2021-03-02 02:30:00|18435.7|18425.7|18411.7|18401.7|18439.7|18429.7|18393.7|18383.7|3782
1614652500000|2021-03-02 02:35:00|18412.7|18402.7|18369.7|18359.7|18422.7|18412.7|18352.7|18342.7|5362
1614652800000|2021-03-02 02:40:00|18368.7|18358.7|18325.7|18315.7|18385.7|18375.7|18320.7|18310.7|6946
1614653100000|2021-03-02 02:45:00|18324.7|18314.7|18346.7|18336.7|18350.7|18340.7|18319.7|18309.7|4945
1614653400000|2021-03-02 02:50:00|18343.7|18333.7|18309.7|18299.7|18345.7|18335.7|18296.7|18286.7|4504
1614653700000|2021-03-02 02:55:00|18308.7|18298.7|18238.7|18228.7|18315.7|18305.7|18238.7|18228.7|6610
1614654000000|2021-03-02 03:00:00|18240.7|18230.7|18241.7|18231.7|18253.7|18243.7|18224.7|18214.7|5222
1614654300000|2021-03-02 03:05:00|18242.7|18232.7|18225.7|18215.7|18254.7|18244.7|18217.7|18207.7|3501
1614654600000|2021-03-02 03:10:00|18226.7|18216.7|18207.7|18197.7|18270.7|18260.7|18206.7|18196.7|3653
1614654900000|2021-03-02 03:15:00|18204.7|18194.7|18108.7|18098.7|18204.7|18194.7|18101.7|18091.7|11288
1614655200000|2021-03-02 03:20:00|18107.7|18097.7|18099.7|18089.7|18128.7|18118.7|18070.7|18060.7|10277
1614655500000|2021-03-02 03:25:00|18100.7|18090.7|18080.7|18070.7|18107.7|18097.7|18064.7|18054.7|6416
1614655800000|2021-03-02 03:30:00|18081.7|18071.7|18090.7|18080.7|18097.7|18087.7|18059.7|18049.7|2608
1614656100000|2021-03-02 03:35:00|18088.7|18078.7|18076.7|18066.7|18091.7|18081.7|18072.7|18062.7|1099
1614656400000|2021-03-02 03:40:00|18073.7|18063.7|18075.7|18065.7|18084.7|18074.7|18071.7|18061.7|614
1614656700000|2021-03-02 03:45:00|18076.7|18066.7|18090.7|18080.7|18091.7|18081.7|18075.7|18065.7|873
1614657000000|2021-03-02 03:50:00|18091.7|18081.7|18090.7|18080.7|18101.7|18091.7|18087.7|18077.7|826
1614657300000|2021-03-02 03:55:00|18091.7|18081.7|18097.7|18087.7|18100.7|18090.7|18089.7|18079.7|737
1614657600000|2021-03-02 04:00:00|18096.7|18086.7|18113.7|18103.7|18118.7|18108.7|18095.7|18085.7|472
1614657900000|2021-03-02 04:05:00|18115.7|18105.7|18105.7|18095.7|18115.7|18105.7|18101.7|18091.7|521
1614658200000|2021-03-02 04:10:00|18106.7|18096.7|18102.7|18092.7|18106.7|18096.7|18097.7|18087.7|392
1614658500000|2021-03-02 04:15:00|18104.7|18094.7|18093.7|18083.7|18104.7|18094.7|18089.7|18079.7|405
1614658800000|2021-03-02 04:20:00|18092.7|18082.7|18093.7|18083.7|18096.7|18086.7|18088.7|18078.7|290
1614659100000|2021-03-02 04:25:00|18092.7|18082.7|18095.7|18085.7|18097.7|18087.7|18092.7|18082.7|320
1614659400000|2021-03-02 04:30:00|18096.7|18086.7|18097.7|18087.7|18100.7|18090.7|18095.7|18085.7|229
1614659700000|2021-03-02 04:35:00|18100.7|18090.7|18098.7|18088.7|18103.7|18093.7|18094.7|18084.7|313
1614660000000|2021-03-02 04:40:00|18100.7|18090.7|18097.7|18087.7|18103.7|18093.7|18094.7|18084.7|265
1614660300000|2021-03-02 04:45:00|18096.7|18086.7|18098.7|18088.7|18106.7|18096.7|18096.7|18086.7|295
1614660600000|2021-03-02 04:50:00|18099.7|18089.7|18093.7|18083.7|18105.7|18095.7|18093.7|18083.7|284
1614660900000|2021-03-02 04:55:00|18092.7|18082.7|18089.7|18079.7|18095.7|18085.7|18088.7|18078.7|440
1614661200000|2021-03-02 05:00:00|18088.7|18078.7|18058.7|18048.7|18100.7|18090.7|18031.7|18021.7|6423
1614661500000|2021-03-02 05:05:00|18053.7|18043.7|18072.7|18062.7|18093.7|18083.7|18038.7|18028.7|5880
1614661800000|2021-03-02 05:10:00|18071.7|18061.7|18020.7|18010.7|18072.7|18062.7|18016.7|18006.7|4978
1614662100000|2021-03-02 05:15:00|18017.7|18007.7|17992.7|17982.7|18027.7|18017.7|17984.7|17974.7|6492
1614662400000|2021-03-02 05:20:00|17991.7|17981.7|17944.7|17934.7|18002.7|17992.7|17942.7|17932.7|7320
1614662700000|2021-03-02 05:25:00|17945.7|17935.7|17923.7|17913.7|17956.7|17946.7|17866.7|17856.7|12363
1614663000000|2021-03-02 05:30:00|17924.7|17914.7|17962.7|17952.7|17983.7|17973.7|17923.7|17913.7|9871
1614663300000|2021-03-02 05:35:00|17966.7|17956.7|17951.7|17941.7|17969.7|17959.7|17913.7|17903.7|6283
1614663600000|2021-03-02 05:40:00|17952.7|17942.7|17982.7|17972.7|17998.7|17988.7|17935.7|17925.7|5839
1614663900000|2021-03-02 05:45:00|17981.7|17971.7|17950.7|17940.7|17982.7|17972.7|17925.7|17915.7|5668
1614664200000|2021-03-02 05:50:00|17951.7|17941.7|17951.7|17941.7|17999.7|17989.7|17935.7|17925.7|6184
1614664500000|2021-03-02 05:55:00|17954.7|17944.7|17911.7|17901.7|17968.7|17958.7|17905.7|17895.7|7468
1614664800000|2021-03-02 06:00:00|17910.7|17900.7|17928.7|17918.7|17931.7|17921.7|17875.7|17865.7|8256
1614665100000|2021-03-02 06:05:00|17929.7|17919.7|17985.7|17975.7|17985.7|17975.7|17903.7|17893.7|6391
1614665400000|2021-03-02 06:10:00|17986.7|17976.7|17998.7|17988.7|18011.7|18001.7|17970.7|17960.7|7342
1614665700000|2021-03-02 06:15:00|17997.7|17987.7|17993.7|17983.7|18011.7|18001.7|17976.7|17966.7|4657
1614666000000|2021-03-02 06:20:00|17994.7|17984.7|18080.7|18070.7|18080.7|18070.7|17992.7|17982.7|8053
1614666300000|2021-03-02 06:25:00|18079.7|18069.7|18123.7|18113.7|18127.7|18117.7|18061.7|18051.7|7586
1614666600000|2021-03-02 06:30:00|18124.7|18114.7|18073.7|18063.7|18128.7|18118.7|18064.7|18054.7|7591
1614666900000|2021-03-02 06:35:00|18072.7|18062.7|18052.7|18042.7|18078.7|18068.7|18041.7|18031.7|4271
1614667200000|2021-03-02 06:40:00|18053.7|18043.7|18053.7|18043.7|18075.7|18065.7|18039.7|18029.7|4099
1614667500000|2021-03-02 06:45:00|18055.7|18045.7|18099.7|18089.7|18106.7|18096.7|18043.7|18033.7|6454
1614667800000|2021-03-02 06:50:00|18098.7|18088.7|18058.7|18048.7|18101.7|18091.7|18056.7|18046.7|4769
1614668100000|2021-03-02 06:55:00|18065.7|18055.7|18074.7|18064.7|18089.7|18079.7|18064.7|18054.7|5228
1614668400000|2021-03-02 07:00:00|18076.7|18066.7|18069.7|18059.7|18076.7|18066.7|18052.7|18042.7|4057
1614668700000|2021-03-02 07:05:00|18070.7|18060.7|18045.7|18035.7|18070.7|18060.7|18043.7|18033.7|966
1614669000000|2021-03-02 07:10:00|18046.7|18036.7|18057.7|18047.7|18066.7|18056.7|18046.7|18036.7|950
1614669300000|2021-03-02 07:15:00|18055.7|18045.7|18048.7|18038.7|18055.7|18045.7|18042.7|18032.7|783
1614669600000|2021-03-02 07:20:00|18049.7|18039.7|18057.7|18047.7|18061.7|18051.7|18041.7|18031.7|1148
1614669900000|2021-03-02 07:25:00|18056.7|18046.7|18068.7|18058.7|18078.7|18068.7|18056.7|18046.7|847
1614670200000|2021-03-02 07:30:00|18067.7|18057.7|18055.7|18045.7|18071.7|18061.7|18044.7|18034.7|944
1614670500000|2021-03-02 07:35:00|18056.7|18046.7|18056.7|18046.7|18061.7|18051.7|18050.7|18040.7|278
1614670800000|2021-03-02 07:40:00|18057.7|18047.7|18044.7|18034.7|18057.7|18047.7|18043.7|18033.7|736
1614671100000|2021-03-02 07:45:00|18043.7|18033.7|18058.7|18048.7|18058.7|18048.7|18043.7|18033.7|534
1614671400000|2021-03-02 07:50:00|18056.7|18046.7|18055.7|18045.7|18059.7|18049.7|18046.7|18036.7|393
1614671700000|2021-03-02 07:55:00|18056.7|18046.7|18049.7|18039.7|18065.7|18055.7|18049.7|18039.7|506
1614672000000|2021-03-02 08:00:00|18051.7|18042.7|18061.7|18049.7|18061.7|18050.7|18046.7|18034.7|1109
1614672300000|2021-03-02 08:05:00|18060.7|18048.7|18068.7|18057.7|18069.7|18058.7|18054.7|18043.7|1127
1614672600000|2021-03-02 08:10:00|18069.7|18056.7|18083.7|18072.7|18083.7|18072.7|18063.7|18051.7|824
1614672900000|2021-03-02 08:15:00|18082.7|18071.7|18082.7|18071.7|18095.7|18083.7|18082.7|18071.7|977
1614673200000|2021-03-02 08:20:00|18081.7|18070.7|18079.7|18068.7|18089.7|18078.7|18079.7|18068.7|995
1614673500000|2021-03-02 08:25:00|18078.7|18067.7|18083.7|18072.7|18098.7|18085.7|18076.7|18065.7|2178
1614673800000|2021-03-02 08:30:00|18096.6|18072.6|18120.7|18096.7|18124|18100|18092|18068|0
1614674100000|2021-03-02 08:35:00|18118.3|18094.3|18115.2|18091.2|18141.8|18117.8|18109.4|18085.4|5040
1614674400000|2021-03-02 08:40:00|18112.8|18088.8|18104.8|18080.8|18120.2|18096.2|18104.2|18080.2|0
1614674700000|2021-03-02 08:45:00|18105.3|18081.3|18101|18077|18111.1|18087.1|18101|18077|0
1614675000000|2021-03-02 08:50:00|18100.6|18076.6|18084.9|18060.9|18103.5|18079.5|18078.2|18054.2|0
1614675300000|2021-03-02 08:55:00|18084.7|18060.7|18063.7|18039.7|18085.1|18061.1|18058|18034|0
1614675600000|2021-03-02 09:00:00|18060.7|18044.7|18070.7|18057.7|18083.7|18072.7|18049.7|18038.7|854
1614675900000|2021-03-02 09:05:00|18069.7|18056.7|18065.7|18053.7|18075.7|18064.7|18063.7|18051.7|555
1614676200000|2021-03-02 09:10:00|18066.7|18052.7|18069.7|18058.7|18069.7|18058.7|18057.7|18046.7|324
1614676500000|2021-03-02 09:15:00|18068.7|18057.7|18061.7|18049.7|18072.7|18061.7|18060.7|18049.7|270
1614676800000|2021-03-02 09:20:00|18062.7|18050.7|18096.7|18084.7|18096.7|18084.7|18062.7|18050.7|881
1614677100000|2021-03-02 09:25:00|18095.7|18083.7|18106.7|18095.7|18106.7|18095.7|18094.7|18083.7|421
1614677400000|2021-03-02 09:30:00|18107.7|18096.7|18117.7|18105.7|18124.7|18112.7|18106.7|18094.7|531
1614677700000|2021-03-02 09:35:00|18118.7|18106.7|18123.7|18112.7|18128.7|18116.7|18117.7|18106.7|241
1614678000000|2021-03-02 09:40:00|18124.7|18113.7|18128.7|18116.7|18139.7|18128.7|18124.7|18113.7|547
1614678300000|2021-03-02 09:45:00|18130.7|18117.7|18124.7|18112.7|18132.7|18121.7|18119.7|18108.7|576
1614678600000|2021-03-02 09:50:00|18123.7|18111.7|18120.7|18108.7|18124.7|18112.7|18113.7|18102.7|237
1614678900000|2021-03-02 09:55:00|18119.7|18107.7|18119.7|18107.7|18129.7|18117.7|18118.7|18107.7|197
1614679200000|2021-03-02 10:00:00|18120.7|18108.7|18124.7|18112.7|18129.7|18117.7|18120.7|18108.7|124
1614679500000|2021-03-02 10:05:00|18122.7|18111.7|18119.7|18107.7|18126.7|18114.7|18113.7|18102.7|73
1614679800000|2021-03-02 10:10:00|18120.7|18108.7|18117.7|18105.7|18122.7|18110.7|18113.7|18102.7|84
1614680100000|2021-03-02 10:15:00|18118.7|18106.7|18123.7|18111.7|18124.7|18112.7|18115.7|18104.7|46
1614680400000|2021-03-02 10:20:00|18122.7|18110.7|18124.7|18112.7|18125.7|18113.7|18121.7|18109.7|75
1614680700000|2021-03-02 10:25:00|18123.7|18111.7|18123.7|18111.7|18126.7|18115.7|18122.7|18110.7|119
1614681000000|2021-03-02 10:30:00|18122.7|18110.7|18114.7|18102.7|18122.7|18111.7|18110.7|18098.7|235
1614681300000|2021-03-02 10:35:00|18113.7|18101.7|18117.7|18105.7|18117.7|18106.7|18112.7|18101.7|97
1614681600000|2021-03-02 10:40:00|18116.7|18106.7|18117.7|18106.7|18121.7|18110.7|18116.7|18105.7|90
1614681900000|2021-03-02 10:45:00|18118.7|18105.7|18118.7|18106.7|18121.7|18109.7|18114.7|18102.7|223
1614682200000|2021-03-02 10:50:00|18117.7|18105.7|18125.7|18112.7|18126.7|18115.7|18116.7|18104.7|224
1614682500000|2021-03-02 10:55:00|18124.7|18113.7|18125.7|18112.7|18126.7|18115.7|18123.7|18111.7|277
1614682800000|2021-03-02 11:00:00|18124.7|18113.7|18125.7|18113.7|18126.7|18114.7|18123.7|18111.7|120
1614683100000|2021-03-02 11:05:00|18124.7|18112.7|18129.7|18117.7|18130.7|18118.7|18124.7|18112.7|165
1614683400000|2021-03-02 11:10:00|18128.7|18118.7|18131.7|18119.7|18132.7|18121.7|18128.7|18115.7|197
1614683700000|2021-03-02 11:15:00|18130.7|18120.7|18129.7|18117.7|18130.7|18120.7|18126.7|18115.7|207
1614684000000|2021-03-02 11:20:00|18128.7|18118.7|18137.7|18126.7|18138.7|18127.7|18126.7|18114.7|185
1614684300000|2021-03-02 11:25:00|18138.7|18125.7|18134.7|18122.7|18140.7|18129.7|18133.7|18122.7|198
1614684600000|2021-03-02 11:30:00|18135.7|18123.7|18131.7|18120.7|18135.7|18123.7|18127.7|18116.7|93
1614684900000|2021-03-02 11:35:00|18132.7|18121.7|18132.7|18120.7|18135.7|18123.7|18128.7|18117.7|91
1614685200000|2021-03-02 11:40:00|18133.7|18121.7|18135.7|18124.7|18137.7|18126.7|18132.7|18121.7|188
1614685500000|2021-03-02 11:45:00|18136.7|18125.7|18132.7|18121.7|18137.7|18125.7|18128.7|18117.7|125
1614685800000|2021-03-02 11:50:00|18133.7|18120.7|18141.7|18130.7|18141.7|18130.7|18132.7|18120.7|152
1614686100000|2021-03-02 11:55:00|18142.7|18131.7|18136.7|18125.7|18142.7|18131.7|18136.7|18125.7|124
1614686400000|2021-03-02 12:00:00|18137.7|18126.7|18141.7|18129.7|18142.7|18130.7|18136.7|18125.7|109
1614686700000|2021-03-02 12:05:00|18140.7|18130.7|18144.7|18133.7|18147.7|18136.7|18140.7|18129.7|216
1614687000000|2021-03-02 12:10:00|18145.7|18134.7|18149.7|18137.7|18150.7|18138.7|18144.7|18133.7|399
1614687300000|2021-03-02 12:15:00|18150.7|18138.7|18139.7|18128.7|18151.7|18140.7|18138.7|18127.7|201
1614687600000|2021-03-02 12:20:00|18140.7|18129.7|18143.7|18132.7|18144.7|18133.7|18139.7|18128.7|111
1614687900000|2021-03-02 12:25:00|18144.7|18133.7|18146.7|18135.7|18147.7|18136.7|18143.7|18131.7|69
1614688200000|2021-03-02 12:30:00|18147.7|18136.7|18145.7|18132.7|18148.7|18137.7|18144.7|18132.7|388
1614688500000|2021-03-02 12:35:00|18144.7|18133.7|18147.7|18135.7|18147.7|18135.7|18142.7|18131.7|93
1614688800000|2021-03-02 12:40:00|18146.7|18136.7|18147.7|18136.7|18149.7|18138.7|18144.7|18133.7|67
1614689100000|2021-03-02 12:45:00|18146.7|18135.7|18146.7|18135.7|18147.7|18136.7|18145.7|18134.7|53
1614689400000|2021-03-02 12:50:00|18145.7|18134.7|18144.7|18132.7|18145.7|18134.7|18143.7|18132.7|46
1614689700000|2021-03-02 12:55:00|18145.7|18133.7|18147.7|18136.7|18147.7|18136.7|18142.7|18131.7|52
1614690000000|2021-03-02 13:00:00|18146.7|18135.7|18144.7|18132.7|18148.7|18137.7|18144.7|18132.7|71
1614690300000|2021-03-02 13:05:00|18143.7|18133.7|18148.7|18136.7|18149.7|18138.7|18143.7|18132.7|89
1614690600000|2021-03-02 13:10:00|18149.7|18137.7|18144.7|18133.7|18150.7|18138.7|18142.7|18131.7|132
1614690900000|2021-03-02 13:15:00|18145.7|18134.7|18146.7|18134.7|18149.7|18138.7|18144.7|18132.7|73
1614691200000|2021-03-02 13:20:00|18147.7|18135.7|18144.7|18132.7|18148.7|18136.7|18143.7|18132.7|52
1614691500000|2021-03-02 13:25:00|18145.7|18133.7|18147.7|18136.7|18149.7|18137.7|18144.7|18132.7|37
1614691800000|2021-03-02 13:30:00|18148.7|18135.7|18142.7|18131.7|18148.7|18135.7|18139.7|18128.7|160
1614692100000|2021-03-02 13:35:00|18143.7|18130.7|18142.7|18131.7|18143.7|18132.7|18140.7|18129.7|49
1614692400000|2021-03-02 13:40:00|18143.7|18132.7|18138.7|18126.7|18143.7|18132.7|18136.7|18125.7|175
1614692700000|2021-03-02 13:45:00|18137.7|18127.7|18141.7|18130.7|18143.7|18132.7|18136.7|18125.7|86
1614693000000|2021-03-02 13:50:00|18140.7|18129.7|18150.7|18138.7|18151.7|18139.7|18140.7|18129.7|91
1614693300000|2021-03-02 13:55:00|18149.7|18139.7|18154.7|18142.7|18154.7|18143.7|18148.7|18136.7|113
1614693600000|2021-03-02 14:00:00|18153.7|18143.7|18156.7|18145.7|18159.7|18148.7|18149.7|18138.7|230
1614693900000|2021-03-02 14:05:00|18157.7|18146.7|18145.7|18134.7|18159.7|18147.7|18143.7|18131.7|182
1614694200000|2021-03-02 14:10:00|18146.7|18135.7|18146.7|18134.7|18151.7|18139.7|18145.7|18133.7|78
1614694500000|2021-03-02 14:15:00|18147.7|18135.7|18161.7|18149.7|18162.7|18150.7|18147.7|18135.7|78
1614694800000|2021-03-02 14:20:00|18160.7|18148.7|18174.7|18163.7|18175.7|18164.7|18159.7|18148.7|656
1614695100000|2021-03-02 14:25:00|18173.7|18162.7|18169.7|18158.7|18174.7|18163.7|18164.7|18152.7|308
1614695400000|2021-03-02 14:30:00|18170.7|18160.7|18148.7|18137.7|18176.7|18165.7|18146.7|18134.7|777
1614695700000|2021-03-02 14:35:00|18149.7|18138.7|18145.7|18133.7|18153.7|18141.7|18138.7|18126.7|448
1614696000000|2021-03-02 14:40:00|18146.7|18134.7|18141.7|18129.7|18148.7|18137.7|18134.7|18123.7|385
1614696300000|2021-03-02 14:45:00|18140.7|18128.7|18120.7|18108.7|18142.7|18131.7|18117.7|18106.7|356
1614696600000|2021-03-02 14:50:00|18119.7|18107.7|18137.7|18125.7|18137.7|18126.7|18112.7|18101.7|345
1614696900000|2021-03-02 14:55:00|18138.7|18126.7|18131.7|18118.7|18152.7|18141.7|18128.7|18117.7|1365
1614697200000|2021-03-02 15:00:00|18119.7|18103.7|18128.7|18117.7|18141.7|18130.7|18119.7|18103.7|1095
1614697500000|2021-03-02 15:05:00|18129.7|18118.7|18132.7|18121.7|18133.7|18122.7|18121.7|18110.7|259
1614697800000|2021-03-02 15:10:00|18133.7|18122.7|18119.7|18107.7|18139.7|18127.7|18113.7|18102.7|349
1614698100000|2021-03-02 15:15:00|18118.7|18106.7|18127.7|18115.7|18130.7|18119.7|18114.7|18103.7|195
1614698400000|2021-03-02 15:20:00|18126.7|18114.7|18124.7|18112.7|18134.7|18123.7|18124.7|18112.7|374
1614698700000|2021-03-02 15:25:00|18125.7|18113.7|18103.7|18091.7|18126.7|18115.7|18103.7|18091.7|446
1614699000000|2021-03-02 15:30:00|18102.7|18090.7|18110.7|18099.7|18114.7|18103.7|18099.7|18088.7|375
1614699300000|2021-03-02 15:35:00|18111.7|18098.7|18089.7|18077.7|18114.7|18102.7|18089.7|18077.7|403
1614699600000|2021-03-02 15:40:00|18088.7|18078.7|18091.7|18079.7|18093.7|18081.7|18081.7|18070.7|405
1614699900000|2021-03-02 15:45:00|18090.7|18078.7|18104.7|18092.7|18104.7|18092.7|18081.7|18070.7|284
1614700200000|2021-03-02 15:50:00|18103.7|18093.7|18113.7|18101.7|18113.7|18102.7|18100.7|18088.7|173
1614700500000|2021-03-02 15:55:00|18114.7|18102.7|18116.7|18105.7|18125.7|18114.7|18112.7|18101.7|284
1614700800000|2021-03-02 16:00:00|18115.7|18104.7|18112.7|18100.7|18119.7|18107.7|18096.7|18085.7|371
1614701100000|2021-03-02 16:05:00|18111.7|18099.7|18118.7|18106.7|18128.7|18116.7|18110.7|18098.7|309
1614701400000|2021-03-02 16:10:00|18119.7|18107.7|18117.7|18105.7|18121.7|18109.7|18110.7|18098.7|232
1614701700000|2021-03-02 16:15:00|18116.7|18104.7|18115.7|18104.7|18118.7|18107.7|18109.7|18097.7|428
1614702000000|2021-03-02 16:20:00|18116.7|18103.7|18100.7|18089.7|18117.7|18106.7|18100.7|18089.7|218
1614702300000|2021-03-02 16:25:00|18101.7|18088.7|18116.7|18104.7|18116.7|18104.7|18096.7|18085.7|244
1614702600000|2021-03-02 16:30:00|18115.7|18103.7|18106.7|18095.7|18116.7|18105.7|18103.7|18092.7|197
1614702900000|2021-03-02 16:35:00|18107.7|18096.7|18108.7|18096.7|18112.7|18100.7|18102.7|18091.7|126
1614703200000|2021-03-02 16:40:00|18107.7|18095.7|18103.7|18090.7|18108.7|18095.7|18094.7|18083.7|164
1614703500000|2021-03-02 16:45:00|18102.7|18091.7|18117.7|18106.7|18117.7|18106.7|18099.7|18087.7|102
1614703800000|2021-03-02 16:50:00|18116.7|18105.7|18127.7|18115.7|18127.7|18116.7|18114.7|18103.7|198
1614704100000|2021-03-02 16:55:00|18126.7|18114.7|18133.7|18121.7|18134.7|18123.7|18125.7|18113.7|503
1614704400000|2021-03-02 17:00:00|18132.7|18120.7|18136.7|18124.7|18136.7|18125.7|18127.7|18116.7|205
1614704700000|2021-03-02 17:05:00|18135.7|18123.7|18136.7|18125.7|18140.7|18129.7|18134.7|18122.7|186
1614705000000|2021-03-02 17:10:00|18135.7|18124.7|18133.7|18122.7|18138.7|18127.7|18131.7|18120.7|65
1614705300000|2021-03-02 17:15:00|18134.7|18123.7|18137.7|18125.7|18142.7|18131.7|18133.7|18122.7|64
1614705600000|2021-03-02 17:20:00|18136.7|18126.7|18129.7|18118.7|18138.7|18127.7|18128.7|18117.7|27
1614705900000|2021-03-02 17:25:00|18128.7|18117.7|18129.7|18117.7|18131.7|18120.7|18128.7|18116.7|42
1614706200000|2021-03-02 17:30:00|18128.7|18118.7|18132.7|18120.7|18132.7|18121.7|18128.7|18116.7|34
1614706500000|2021-03-02 17:35:00|18131.7|18121.7|18149.7|18137.7|18151.7|18139.7|18131.7|18120.7|366
1614706800000|2021-03-02 17:40:00|18150.7|18138.7|18148.7|18137.7|18153.7|18142.7|18147.7|18136.7|185
1614707100000|2021-03-02 17:45:00|18149.7|18136.7|18133.7|18121.7|18149.7|18137.7|18127.7|18116.7|385
1614707400000|2021-03-02 17:50:00|18132.7|18120.7|18140.7|18129.7|18140.7|18129.7|18131.7|18120.7|29
1614707700000|2021-03-02 17:55:00|18139.7|18128.7|18134.7|18123.7|18141.7|18130.7|18131.7|18119.7|23
1614708000000|2021-03-02 18:00:00|18135.7|18124.7|18143.7|18131.7|18147.7|18136.7|18135.7|18123.7|55
1614708300000|2021-03-02 18:05:00|18144.7|18132.7|18145.7|18133.7|18145.7|18134.7|18142.7|18130.7|33
1614708600000|2021-03-02 18:10:00|18146.7|18134.7|18151.7|18139.7|18151.7|18140.7|18146.7|18133.7|18
1614708900000|2021-03-02 18:15:00|18150.7|18140.7|18147.7|18135.7|18152.7|18141.7|18146.7|18135.7|99
1614709200000|2021-03-02 18:20:00|18146.7|18136.7|18150.7|18138.7|18151.7|18140.7|18141.7|18129.7|60
1614709500000|2021-03-02 18:25:00|18151.7|18137.7|18149.7|18137.7|18151.7|18140.7|18143.7|18131.7|20
1614709800000|2021-03-02 18:30:00|18148.7|18136.7|18160.7|18148.7|18162.7|18150.7|18148.7|18136.7|201
1614710100000|2021-03-02 18:35:00|18159.7|18149.7|18164.7|18153.7|18165.7|18154.7|18159.7|18147.7|94
1614710400000|2021-03-02 18:40:00|18165.7|18152.7|18159.7|18148.7|18165.7|18154.7|18158.7|18146.7|78
1614710700000|2021-03-02 18:45:00|18158.7|18147.7|18162.7|18150.7|18163.7|18152.7|18157.7|18146.7|18
1614711000000|2021-03-02 18:50:00|18163.7|18151.7|18158.7|18146.7|18163.7|18151.7|18157.7|18146.7|8
1614711300000|2021-03-02 18:55:00|18159.7|18147.7|18161.7|18150.7|18164.7|18153.7|18159.7|18147.7|62
1614711600000|2021-03-02 19:00:00|18162.7|18151.7|18165.7|18153.7|18170.7|18159.7|18162.7|18150.7|253
1614711900000|2021-03-02 19:05:00|18164.7|18152.7|18160.7|18148.7|18164.7|18152.7|18156.7|18145.7|118
1614712200000|2021-03-02 19:10:00|18161.7|18149.7|18147.7|18136.7|18162.7|18151.7|18146.7|18134.7|126
1614712500000|2021-03-02 19:15:00|18146.7|18135.7|18146.7|18134.7|18148.7|18137.7|18142.7|18131.7|17
1614712800000|2021-03-02 19:20:00|18145.7|18133.7|18155.7|18143.7|18157.7|18145.7|18145.7|18133.7|46
1614713100000|2021-03-02 19:25:00|18154.7|18142.7|18151.7|18139.7|18155.7|18144.7|18150.7|18139.7|26
1614713400000|2021-03-02 19:30:00|18150.7|18140.7|18151.7|18139.7|18153.7|18141.7|18146.7|18135.7|93
1614713700000|2021-03-02 19:35:00|18150.7|18138.7|18149.7|18137.7|18151.7|18139.7|18146.7|18134.7|109
1614714000000|2021-03-02 19:40:00|18150.7|18138.7|18152.7|18142.7|18155.7|18144.7|18149.7|18138.7|122
1614714300000|2021-03-02 19:45:00|18153.2|18143.2|18158.2|18148.2|18159.2|18149.2|18150.2|18140.2|107
1614714600000|2021-03-02 19:50:00|18158.7|18148.7|18161.2|18151.2|18165.2|18155.2|18153.7|18143.7|122
1614714900000|2021-03-02 19:55:00|18160.7|18150.7|18161.7|18151.7|18166.7|18156.7|18160.2|18150.2|53
1614715200000|2021-03-02 20:00:00|18162.2|18152.2|18164.7|18154.7|18168.2|18158.2|18161.2|18151.2|50
1614715500000|2021-03-02 20:05:00|18164.2|18154.2|18165.7|18155.7|18168.2|18158.2|18163.7|18153.7|16
1614715800000|2021-03-02 20:10:00|18166.7|18156.7|18169.7|18159.7|18177.7|18167.7|18164.2|18154.2|262
1614716100000|2021-03-02 20:15:00|18169.2|18159.2|18143.7|18133.7|18170.2|18160.2|18143.7|18133.7|142
1614716400000|2021-03-02 20:20:00|18143.2|18133.2|18139.2|18129.2|18146.7|18136.7|18138.2|18128.2|140
1614716700000|2021-03-02 20:25:00|18138.7|18128.7|18135.7|18125.7|18141.2|18131.2|18135.2|18125.2|74
1614717000000|2021-03-02 20:30:00|18135.2|18125.2|18128.7|18118.7|18135.7|18125.7|18125.2|18115.2|211
1614717300000|2021-03-02 20:35:00|18128.2|18118.2|18126.7|18116.7|18130.2|18120.2|18125.2|18115.2|146
1614717600000|2021-03-02 20:40:00|18127.2|18117.2|18125.7|18115.7|18129.2|18119.2|18114.7|18104.7|209
1614717900000|2021-03-02 20:45:00|18125.2|18115.2|18120.7|18110.7|18133.2|18123.2|18118.2|18108.2|145
1614718200000|2021-03-02 20:50:00|18121.2|18111.2|18101.7|18091.7|18121.2|18111.2|18100.7|18090.7|175
1614718500000|2021-03-02 20:55:00|18100.2|18090.2|18091.7|18081.7|18112.7|18102.7|18090.7|18080.7|451
1614718800000|2021-03-02 21:00:00|18091.2|18081.2|18091.7|18081.7|18093.2|18083.2|18089.2|18079.2|61
1614719100000|2021-03-02 21:05:00|18091.2|18081.2|18092.7|18082.7|18095.2|18085.2|18091.2|18081.2|17
1614719400000|2021-03-02 21:10:00|18093.2|18083.2|18093.2|18083.2|18095.2|18085.2|18092.7|18082.7|20
1614719700000|2021-03-02 21:15:00|18101|18077|18097.8|18073.8|18101.6|18077.6|18096.6|18072.6|0
1614720000000|2021-03-02 21:20:00|18098.1|18074.1|18098.1|18074.1|18099.1|18075.1|18097|18073|0
1614720300000|2021-03-02 21:25:00|18097.8|18073.8|18098.5|18074.5|18099.2|18075.2|18097.1|18073.1|0
1614720600000|2021-03-02 21:30:00|18100.3|18076.3|18095.9|18071.9|18102.1|18078.1|18094.1|18070.1|0
1614720900000|2021-03-02 21:35:00|18096.8|18072.8|18093.3|18069.3|18098.5|18074.5|18093.3|18069.3|0
1614721200000|2021-03-02 21:40:00|18092.4|18068.4|18088.5|18064.5|18093.3|18069.3|18084|18060|0
1614721500000|2021-03-02 21:45:00|18089.4|18065.4|18080.4|18056.4|18090.3|18066.3|18077.1|18053.1|0
1614721800000|2021-03-02 21:50:00|18079.6|18055.6|18081.9|18057.9|18082.8|18058.8|18078.7|18054.7|0
1614722100000|2021-03-02 21:55:00|18082.8|18058.8|18079.8|18055.8|18084.6|18060.6|18076.7|18052.7|0
1614722400000|2021-03-02 22:00:00|18080.4|18056.4|18080.4|18056.4|18080.8|18056.8|18079.4|18055.4|0
1614722700000|2021-03-02 22:05:00|18080.6|18056.6|18080.2|18056.2|18080.8|18056.8|18080|18056|0
1614723000000|2021-03-02 22:10:00|18080.1|18056.1|18080.2|18056.2|18080.8|18056.8|18079.6|18055.6|0
1614723300000|2021-03-02 22:15:00|18080.8|18056.8|18081|18057|18081.5|18057.5|18079.9|18055.9|0
1614723600000|2021-03-02 22:20:00|18080.7|18056.7|18081.9|18057.9|18083.7|18059.7|18079.9|18055.9|0
1614723900000|2021-03-02 22:25:00|18081.8|18057.8|18083|18059|18083|18059|18081.8|18057.8|0
1614724200000|2021-03-02 22:30:00|18083.3|18059.3|18085.1|18061.1|18085.1|18061.1|18083.3|18059.3|0
1614724500000|2021-03-02 22:35:00|18085|18061|18083.2|18059.2|18085.2|18061.2|18082|18058|0
1614724800000|2021-03-02 22:40:00|18083|18059|18084|18060|18084.5|18060.5|18082.8|18058.8|0
1614725100000|2021-03-02 22:45:00|18084.2|18060.2|18085.6|18061.6|18085.7|18061.7|18083.7|18059.7|0
1614725400000|2021-03-02 22:50:00|18086|18062|18086|18062|18086.7|18062.7|18084|18060|0
1614725700000|2021-03-02 22:55:00|18085.8|18061.8|18085.5|18061.5|18087.4|18063.4|18084.6|18060.6|0
1614726000000|2021-03-02 23:00:00|18087.2|18063.2|18095|18071|18101|18077|18085.4|18061.4|0
1614726300000|2021-03-02 23:05:00|18094.5|18070.5|18103.8|18079.8|18104.6|18080.6|18094.1|18070.1|0
1614726600000|2021-03-02 23:10:00|18104.2|18080.2|18110.6|18086.6|18110.6|18086.6|18104.2|18080.2|0
1614726900000|2021-03-02 23:15:00|18111.5|18087.5|18125.6|18101.6|18129.9|18105.9|18111.5|18087.5|0
1614727200000|2021-03-02 23:20:00|18126.5|18102.5|18130|18106|18130.9|18106.9|18125.6|18101.6|0
1614727500000|2021-03-02 23:25:00|18130.4|18106.4|18127.9|18103.9|18131.4|18107.4|18127.9|18103.9|0
1614727800000|2021-03-02 23:30:00|18128.7|18104.7|18133.1|18109.1|18133.6|18109.6|18127.9|18103.9|0
1614728100000|2021-03-02 23:35:00|18132.3|18108.3|18135.6|18111.6|18136.5|18112.5|18132.3|18108.3|0
1614728400000|2021-03-02 23:40:00|18136.5|18112.5|18139.1|18115.1|18141.8|18117.8|18136.5|18112.5|0
1614728700000|2021-03-02 23:45:00|18138.3|18114.3|18141.8|18117.8|18142.7|18118.7|18138.3|18114.3|0
1614729000000|2021-03-02 23:50:00|18140.9|18116.9|18138.2|18114.2|18143.5|18119.5|18138.2|18114.2|0
1614729300000|2021-03-02 23:55:00|18138.7|18114.7|18136.5|18112.5|18141.7|18117.7|18134.7|18110.7|0
1614729600000|2021-03-03 00:00:00|18135.6|18111.6|18131.6|18107.6|18138.2|18114.2|18130.3|18106.3|0
1614729900000|2021-03-03 00:05:00|18131.2|18107.2|18140.9|18116.9|18142.6|18118.6|18131.2|18107.2|0
1614730200000|2021-03-03 00:10:00|18141.7|18117.7|18140|18116|18143.9|18119.9|18139.1|18115.1|0
1614730500000|2021-03-03 00:15:00|18140.9|18116.9|18131.4|18107.4|18140.9|18116.9|18128.4|18104.4|0
1614730800000|2021-03-03 00:20:00|18131.8|18107.8|18131.4|18107.4|18136.5|18112.5|18124.7|18100.7|0
1614731100000|2021-03-03 00:25:00|18131.8|18107.8|18138.4|18114.4|18141.3|18117.3|18131.8|18107.8|0
1614731400000|2021-03-03 00:30:00|18139.6|18115.6|18141.3|18117.3|18145.9|18121.9|18138.8|18114.8|0
1614731700000|2021-03-03 00:35:00|18140.8|18116.8|18141.7|18117.7|18145.9|18121.9|18138.4|18114.4|0
1614732000000|2021-03-03 00:40:00|18141.9|18117.9|18139.7|18115.7|18142.2|18118.2|18134.6|18110.6|0
1614732300000|2021-03-03 00:45:00|18139.2|18115.2|18146.4|18122.4|18156.4|18132.4|18139.2|18115.2|0
1614732600000|2021-03-03 00:50:00|18146.2|18122.2|18143.7|18119.7|18147.1|18123.1|18141.3|18117.3|0
1614732900000|2021-03-03 00:55:00|18144.2|18120.2|18123.7|18099.7|18148|18124|18123.3|18099.3|0
1614733200000|2021-03-03 01:00:00|18113.7|18103.7|18110.7|18100.7|18132.7|18122.7|18104.7|18094.7|1567
1614733500000|2021-03-03 01:05:00|18111.2|18101.2|18112.7|18102.7|18113.2|18103.2|18097.7|18087.7|635
1614733800000|2021-03-03 01:10:00|18113.2|18103.2|18122.2|18112.2|18129.2|18119.2|18104.7|18094.7|1240
1614734100000|2021-03-03 01:15:00|18122.7|18112.7|18121.2|18111.2|18164.2|18154.2|18117.2|18107.2|2401
1614734400000|2021-03-03 01:20:00|18120.7|18110.7|18053.2|18043.2|18129.7|18119.7|18053.2|18043.2|2054
1614734700000|2021-03-03 01:25:00|18054.2|18044.2|18074.5|18064.5|18078.5|18068.5|18044.2|18034.2|2167
1614735000000|2021-03-03 01:30:00|18073.5|18063.5|18069.5|18059.5|18139.5|18129.5|18036.5|18026.5|26393
1614735300000|2021-03-03 01:35:00|18069|18059|18138.5|18128.5|18145.5|18135.5|18057|18047|10384
1614735600000|2021-03-03 01:40:00|18140|18130|18237.5|18227.5|18241|18231|18140|18130|9671
1614735900000|2021-03-03 01:45:00|18236|18226|18303|18293|18312|18302|18210|18200|9623
1614736200000|2021-03-03 01:50:00|18305|18295|18319|18309|18352|18342|18296|18286|10182
1614736500000|2021-03-03 01:55:00|18316|18306|18341|18331|18370|18360|18304|18294|7012
1614736800000|2021-03-03 02:00:00|18338|18328|18326|18316|18365|18355|18312|18302|6538
1614737100000|2021-03-03 02:05:00|18324|18314|18261|18251|18329|18319|18261|18251|5688
1614737400000|2021-03-03 02:10:00|18260|18250|18375|18365|18375|18365|18260|18250|5342
1614737700000|2021-03-03 02:15:00|18374|18364|18348|18338|18376|18366|18315|18305|4020
1614738000000|2021-03-03 02:20:00|18350|18340|18366|18356|18398|18388|18339|18329|4517
1614738300000|2021-03-03 02:25:00|18365|18355|18300|18290|18380|18370|18286|18276|3451
1614738600000|2021-03-03 02:30:00|18301|18291|18335|18325|18356|18346|18299|18289|4376
1614738900000|2021-03-03 02:35:00|18333|18323|18352|18342|18353|18343|18323|18313|3393
1614739200000|2021-03-03 02:40:00|18351|18341|18400|18390|18410|18400|18351|18341|4495
1614739500000|2021-03-03 02:45:00|18402|18392|18406|18396|18418|18408|18382|18372|3337
1614739800000|2021-03-03 02:50:00|18407|18397|18413|18403|18420|18410|18391|18381|2797
1614740100000|2021-03-03 02:55:00|18412|18402|18396|18386|18427|18417|18391|18381|4089
1614740400000|2021-03-03 03:00:00|18393|18383|18398|18388|18418|18408|18380|18370|2734
1614740700000|2021-03-03 03:05:00|18397|18387|18345|18335|18415|18405|18345|18335|3466
1614741000000|2021-03-03 03:10:00|18347|18337|18391|18381|18392|18382|18344|18334|2622
1614741300000|2021-03-03 03:15:00|18390|18380|18422|18412|18422|18412|18380|18370|2282
1614741600000|2021-03-03 03:20:00|18423|18413|18434|18424|18438|18428|18418|18408|2547
1614741900000|2021-03-03 03:25:00|18435|18425|18431|18421|18441|18431|18419|18409|1672
1614742200000|2021-03-03 03:30:00|18434|18424|18420|18410|18436|18426|18420|18410|481
1614742500000|2021-03-03 03:35:00|18421|18411|18406|18396|18426|18416|18404|18394|1356
1614742800000|2021-03-03 03:40:00|18408|18398|18410|18400|18419|18409|18405|18395|292
1614743100000|2021-03-03 03:45:00|18411|18401|18422|18412|18422|18412|18410|18400|329
1614743400000|2021-03-03 03:50:00|18420|18410|18420|18410|18431|18421|18420|18410|264
1614743700000|2021-03-03 03:55:00|18421|18411|18431|18421|18431|18421|18420|18410|230
1614744000000|2021-03-03 04:00:00|18430|18420|18441|18431|18441|18431|18430|18420|262
1614744300000|2021-03-03 04:05:00|18440|18430|18445|18435|18445|18435|18435|18425|209
1614744600000|2021-03-03 04:10:00|18444|18434|18435|18425|18445|18435|18432|18422|111
1614744900000|2021-03-03 04:15:00|18433|18423|18441|18431|18441|18431|18433|18423|166
1614745200000|2021-03-03 04:20:00|18440|18430|18441|18431|18443|18433|18440|18430|121
1614745500000|2021-03-03 04:25:00|18440|18430|18444|18434|18448|18438|18440|18430|143
1614745800000|2021-03-03 04:30:00|18447|18437|18446|18436|18447|18437|18441|18431|46
1614746100000|2021-03-03 04:35:00|18444|18434|18444|18434|18448|18438|18443|18433|118
1614746400000|2021-03-03 04:40:00|18443|18433|18443|18433|18445|18435|18438|18428|144
1614746700000|2021-03-03 04:45:00|18441|18431|18436|18426|18443|18433|18436|18426|95
1614747000000|2021-03-03 04:50:00|18437|18427|18436|18426|18440|18430|18435|18425|106
1614747300000|2021-03-03 04:55:00|18437|18427|18440|18430|18440|18430|18436|18426|121
1614747600000|2021-03-03 05:00:00|18438|18428|18435|18425|18462|18452|18416|18406|5068
1614747900000|2021-03-03 05:05:00|18436|18426|18437|18427|18458|18448|18422|18412|2560
1614748200000|2021-03-03 05:10:00|18440|18430|18455|18445|18456|18446|18411|18401|2720
1614748500000|2021-03-03 05:15:00|18454|18444|18487|18477|18489|18479|18442|18432|3535
1614748800000|2021-03-03 05:20:00|18484|18474|18465|18455|18502|18492|18465|18455|3744
1614749100000|2021-03-03 05:25:00|18464|18454|18424|18414|18464|18454|18417|18407|3024
1614749400000|2021-03-03 05:30:00|18425|18415|18391|18381|18432|18422|18381|18371|3651
1614749700000|2021-03-03 05:35:00|18390|18380|18417|18407|18437|18427|18390|18380|2510
1614750000000|2021-03-03 05:40:00|18416|18406|18460|18450|18472|18462|18415|18405|3577
1614750300000|2021-03-03 05:45:00|18461|18451|18474|18464|18479|18469|18452|18442|2826
1614750600000|2021-03-03 05:50:00|18475|18465|18465|18455|18485|18475|18461|18451|2145
1614750900000|2021-03-03 05:55:00|18467|18457|18474|18464|18490|18480|18467|18457|2969
1614751200000|2021-03-03 06:00:00|18475|18465|18511|18501|18511|18501|18473|18463|2248
1614751500000|2021-03-03 06:05:00|18510|18500|18510|18500|18526|18516|18496|18486|2788
1614751800000|2021-03-03 06:10:00|18511|18501|18505|18495|18532|18522|18494|18484|2199
1614752100000|2021-03-03 06:15:00|18507|18497|18494|18484|18522|18512|18491|18481|2031
1614752400000|2021-03-03 06:20:00|18496|18486|18510|18500|18521|18511|18496|18486|1042
1614752700000|2021-03-03 06:25:00|18509|18499|18507|18497|18513|18503|18487|18477|1378
1614753000000|2021-03-03 06:30:00|18509|18499|18518|18508|18519|18509|18489|18479|1557
1614753300000|2021-03-03 06:35:00|18517|18507|18527|18517|18545|18535|18513|18503|2198
1614753600000|2021-03-03 06:40:00|18526|18516|18542|18532|18545|18535|18520|18510|2199
1614753900000|2021-03-03 06:45:00|18541|18531|18548|18538|18559|18549|18541|18531|4536
1614754200000|2021-03-03 06:50:00|18547|18537|18552|18542|18556|18546|18540|18530|3009
1614754500000|2021-03-03 06:55:00|18550|18540|18555|18545|18569|18559|18547|18537|4985
1614754800000|2021-03-03 07:00:00|18558|18548|18555|18545|18564|18554|18549|18539|1951
1614755100000|2021-03-03 07:05:00|18554|18544|18563|18553|18568|18558|18553|18543|624
1614755400000|2021-03-03 07:10:00|18564|18554|18558|18548|18568|18558|18555|18545|1509
1614755700000|2021-03-03 07:15:00|18559|18549|18572|18562|18580|18570|18559|18549|1136
1614756000000|2021-03-03 07:20:00|18573|18563|18589|18579|18597|18587|18572|18562|1258
1614756300000|2021-03-03 07:25:00|18588|18578|18598|18588|18598|18588|18586|18576|494
1614756600000|2021-03-03 07:30:00|18597|18587|18591|18581|18599|18589|18590|18580|496
1614756900000|2021-03-03 07:35:00|18592|18582|18591|18581|18597|18587|18590|18580|448
1614757200000|2021-03-03 07:40:00|18589|18579|18587|18577|18595|18585|18582|18572|676
1614757500000|2021-03-03 07:45:00|18585|18575|18584|18574|18593|18583|18579|18569|671
1614757800000|2021-03-03 07:50:00|18583|18573|18576|18566|18587|18577|18576|18566|429
1614758100000|2021-03-03 07:55:00|18575|18565|18565|18555|18575|18565|18557|18547|1303
1614758400000|2021-03-03 08:00:00|18566|18554|18560|18548|18569|18557|18559|18547|593
1614758700000|2021-03-03 08:05:00|18561|18549|18592|18580|18594|18582|18558|18547|1371
1614759000000|2021-03-03 08:10:00|18590|18577|18585|18572|18599|18587|18571|18560|1655
1614759300000|2021-03-03 08:15:00|18586|18574|18567|18555|18589|18578|18567|18555|634
1614759600000|2021-03-03 08:20:00|18566|18554|18538|18527|18567|18554|18537|18526|1625
1614759900000|2021-03-03 08:25:00|18539|18529|18551|18539|18557|18544|18533|18519|2181
1614760200000|2021-03-03 08:30:00|18558.6|18534.6|18557.7|18533.7|18572.1|18548.1|18555.2|18531.2|0
1614760500000|2021-03-03 08:35:00|18555.2|18531.2|18552.1|18528.1|18562.1|18538.1|18551.9|18527.9|384
1614760800000|2021-03-03 08:40:00|18554.6|18530.6|18550.5|18526.5|18555.5|18531.5|18549|18525|0
1614761100000|2021-03-03 08:45:00|18550.7|18526.7|18555.7|18531.7|18567.4|18543.4|18550.7|18526.7|0
1614761400000|2021-03-03 08:50:00|18555.9|18531.9|18555.9|18531.9|18562.7|18538.7|18555.5|18531.5|0
1614761700000|2021-03-03 08:55:00|18555.5|18531.5|18556.1|18532.1|18562.8|18538.8|18555|18531|0
1614762000000|2021-03-03 09:00:00|18542|18527|18540|18529|18547|18534|18540|18527|403
1614762300000|2021-03-03 09:05:00|18539|18528|18541|18528|18543|18532|18536|18525|438
1614762600000|2021-03-03 09:10:00|18542|18529|18545|18534|18546|18534|18541|18529|64
1614762900000|2021-03-03 09:15:00|18546|18535|18538|18527|18550|18539|18534|18523|465
1614763200000|2021-03-03 09:20:00|18537|18526|18531|18520|18538|18527|18530|18519|346
1614763500000|2021-03-03 09:25:00|18532|18519|18520|18509|18532|18520|18515|18504|248
1614763800000|2021-03-03 09:30:00|18519|18508|18520|18508|18521|18509|18517|18505|141
1614764100000|2021-03-03 09:35:00|18519|18507|18506|18494|18520|18509|18499|18488|848
1614764400000|2021-03-03 09:40:00|18505|18493|18510|18498|18514|18502|18502|18491|551
1614764700000|2021-03-03 09:45:00|18509|18497|18511|18500|18513|18501|18506|18495|88
1614765000000|2021-03-03 09:50:00|18512|18501|18508|18496|18512|18501|18505|18494|260
1614765300000|2021-03-03 09:55:00|18509|18497|18508|18497|18512|18501|18507|18495|269
1614765600000|2021-03-03 10:00:00|18509|18496|18505|18493|18510|18499|18504|18493|187
1614765900000|2021-03-03 10:05:00|18506|18494|18504|18493|18507|18496|18504|18493|160
1614766200000|2021-03-03 10:10:00|18503|18492|18483|18472|18503|18492|18483|18472|540
1614766500000|2021-03-03 10:15:00|18482|18471|18475|18464|18490|18479|18475|18464|647
1614766800000|2021-03-03 10:20:00|18476|18465|18472|18461|18480|18469|18472|18461|790
1614767100000|2021-03-03 10:25:00|18471|18460|18472|18461|18474|18462|18459|18448|1016
1614767400000|2021-03-03 10:30:00|18473|18460|18463|18451|18474|18462|18462|18450|285
1614767700000|2021-03-03 10:35:00|18462|18452|18451|18439|18464|18452|18446|18435|547
1614768000000|2021-03-03 10:40:00|18450|18438|18440|18429|18451|18440|18440|18429|396
1614768300000|2021-03-03 10:45:00|18441|18430|18446|18435|18446|18435|18441|18429|103
1614768600000|2021-03-03 10:50:00|18445|18433|18458|18446|18459|18448|18445|18433|197
1614768900000|2021-03-03 10:55:00|18457|18445|18464|18453|18464|18453|18457|18445|65
1614769200000|2021-03-03 11:00:00|18465|18454|18458|18446|18466|18454|18452|18441|259
1614769500000|2021-03-03 11:05:00|18459|18447|18463|18451|18464|18453|18458|18447|64
1614769800000|2021-03-03 11:10:00|18462|18452|18429|18418|18462|18452|18427|18416|1520
1614770100000|2021-03-03 11:15:00|18430|18419|18440|18429|18440|18429|18430|18418|328
1614770400000|2021-03-03 11:20:00|18441|18430|18446|18434|18446|18434|18441|18430|72
1614770700000|2021-03-03 11:25:00|18447|18435|18450|18438|18450|18439|18446|18434|46
1614771000000|2021-03-03 11:30:00|18449|18437|18447|18436|18450|18438|18446|18434|46
1614771300000|2021-03-03 11:35:00|18446|18435|18442|18429|18450|18438|18438|18427|92
1614771600000|2021-03-03 11:40:00|18441|18430|18441|18429|18445|18434|18438|18427|161
1614771900000|2021-03-03 11:45:00|18442|18430|18446|18434|18447|18436|18440|18429|50
1614772200000|2021-03-03 11:50:00|18445|18433|18446|18435|18450|18439|18443|18432|38
1614772500000|2021-03-03 11:55:00|18447|18436|18451|18440|18455|18444|18447|18435|99
1614772800000|2021-03-03 12:00:00|18452|18441|18449|18438|18456|18445|18448|18437|175
1614773100000|2021-03-03 12:05:00|18450|18439|18441|18430|18452|18441|18441|18430|114
1614773400000|2021-03-03 12:10:00|18442|18429|18441|18429|18446|18435|18437|18426|154
1614773700000|2021-03-03 12:15:00|18442|18430|18444|18432|18446|18435|18441|18429|70
1614774000000|2021-03-03 12:20:00|18443|18431|18443|18432|18444|18433|18442|18431|38
1614774300000|2021-03-03 12:25:00|18444|18431|18440|18428|18444|18433|18439|18428|26
1614774600000|2021-03-03 12:30:00|18439|18427|18433|18421|18439|18427|18429|18418|163
1614774900000|2021-03-03 12:35:00|18434|18422|18436|18424|18437|18425|18432|18421|103
1614775200000|2021-03-03 12:40:00|18435|18425|18443|18432|18444|18433|18435|18424|114
1614775500000|2021-03-03 12:45:00|18444|18433|18442|18430|18446|18434|18440|18429|100
1614775800000|2021-03-03 12:50:00|18441|18431|18439|18427|18443|18431|18439|18427|31
1614776100000|2021-03-03 12:55:00|18438|18428|18438|18427|18441|18430|18433|18422|136
1614776400000|2021-03-03 13:00:00|18437|18426|18417|18405|18438|18426|18413|18402|1257
1614776700000|2021-03-03 13:05:00|18416|18406|18397|18386|18418|18407|18394|18383|776
1614777000000|2021-03-03 13:10:00|18398|18387|18387|18375|18405|18393|18383|18372|764
1614777300000|2021-03-03 13:15:00|18388|18376|18405|18393|18416|18405|18388|18375|708
1614777600000|2021-03-03 13:20:00|18404|18394|18402|18390|18408|18397|18395|18384|325
1614777900000|2021-03-03 13:25:00|18401|18389|18401|18390|18403|18392|18394|18383|251
1614778200000|2021-03-03 13:30:00|18399|18388|18365|18353|18399|18388|18361|18349|1112
1614778500000|2021-03-03 13:35:00|18364|18352|18377|18365|18382|18371|18364|18352|451
1614778800000|2021-03-03 13:40:00|18376|18364|18354|18343|18376|18365|18345|18333|611
1614779100000|2021-03-03 13:45:00|18353|18342|18349|18337|18353|18343|18336|18325|754
1614779400000|2021-03-03 13:50:00|18348|18338|18355|18343|18355|18343|18336|18325|375
1614779700000|2021-03-03 13:55:00|18354|18344|18344|18333|18354|18344|18342|18331|226
1614780000000|2021-03-03 14:00:00|18342|18331|18340|18329|18348|18336|18331|18319|474
1614780300000|2021-03-03 14:05:00|18339|18328|18338|18326|18345|18334|18328|18317|373
1614780600000|2021-03-03 14:10:00|18339|18327|18334|18323|18344|18333|18333|18322|346
1614780900000|2021-03-03 14:15:00|18333|18322|18350|18338|18350|18339|18330|18318|341
1614781200000|2021-03-03 14:20:00|18349|18336|18355|18343|18365|18353|18334|18322|302
1614781500000|2021-03-03 14:25:00|18354|18342|18365|18353|18370|18359|18353|18341|446
1614781800000|2021-03-03 14:30:00|18364|18352|18375|18364|18395|18384|18364|18352|900
1614782100000|2021-03-03 14:35:00|18376|18365|18354|18342|18380|18369|18349|18336|889
1614782400000|2021-03-03 14:40:00|18355|18343|18354|18343|18357|18346|18333|18322|561
1614782700000|2021-03-03 14:45:00|18352|18342|18361|18349|18367|18355|18338|18327|540
1614783000000|2021-03-03 14:50:00|18360|18348|18369|18357|18383|18372|18353|18341|661
1614783300000|2021-03-03 14:55:00|18368|18358|18345|18334|18375|18363|18342|18329|393
1614783600000|2021-03-03 15:00:00|18344|18332|18354|18343|18358|18347|18338|18326|633
1614783900000|2021-03-03 15:05:00|18353|18342|18370|18358|18375|18364|18342|18330|868
1614784200000|2021-03-03 15:10:00|18369|18357|18342|18331|18369|18358|18341|18330|546
1614784500000|2021-03-03 15:15:00|18343|18330|18344|18333|18346|18335|18336|18324|389
1614784800000|2021-03-03 15:20:00|18345|18335|18365|18353|18365|18354|18341|18329|441
1614785100000|2021-03-03 15:25:00|18364|18354|18346|18334|18371|18360|18346|18334|625
1614785400000|2021-03-03 15:30:00|18345|18333|18343|18332|18350|18339|18327|18315|675
1614785700000|2021-03-03 15:35:00|18342|18331|18343|18332|18348|18337|18337|18326|707
1614786000000|2021-03-03 15:40:00|18342|18330|18335|18323|18347|18335|18333|18322|360
1614786300000|2021-03-03 15:45:00|18334|18322|18353|18341|18361|18349|18329|18318|376
1614786600000|2021-03-03 15:50:00|18355|18342|18349|18337|18358|18346|18344|18332|438
1614786900000|2021-03-03 15:55:00|18348|18336|18356|18344|18367|18355|18339|18328|544
1614787200000|2021-03-03 16:00:00|18355|18343|18361|18349|18367|18356|18353|18342|339
1614787500000|2021-03-03 16:05:00|18362|18350|18385|18374|18387|18376|18357|18346|934
1614787800000|2021-03-03 16:10:00|18384|18373|18388|18376|18395|18384|18380|18368|1097
1614788100000|2021-03-03 16:15:00|18387|18377|18401|18389|18401|18390|18375|18364|479
1614788400000|2021-03-03 16:20:00|18400|18388|18411|18400|18412|18401|18397|18385|538
1614788700000|2021-03-03 16:25:00|18410|18399|18401|18389|18411|18400|18400|18388|292
1614789000000|2021-03-03 16:30:00|18400|18390|18387|18375|18404|18392|18385|18374|396
1614789300000|2021-03-03 16:35:00|18388|18376|18377|18365|18393|18382|18377|18365|128
1614789600000|2021-03-03 16:40:00|18378|18366|18371|18360|18381|18370|18368|18357|371
1614789900000|2021-03-03 16:45:00|18370|18359|18377|18365|18378|18367|18368|18357|85
1614790200000|2021-03-03 16:50:00|18376|18366|18396|18384|18396|18385|18375|18364|359
1614790500000|2021-03-03 16:55:00|18395|18383|18390|18379|18404|18392|18384|18373|664
1614790800000|2021-03-03 17:00:00|18391|18378|18403|18392|18410|18398|18388|18376|793
1614791100000|2021-03-03 17:05:00|18404|18391|18417|18405|18417|18405|18399|18388|611
1614791400000|2021-03-03 17:10:00|18416|18404|18434|18423|18436|18425|18415|18404|744
1614791700000|2021-03-03 17:15:00|18435|18422|18427|18415|18435|18424|18421|18410|642
1614792000000|2021-03-03 17:20:00|18426|18413|18429|18418|18430|18419|18418|18406|562
1614792300000|2021-03-03 17:25:00|18430|18419|18431|18420|18431|18420|18422|18411|524
1614792600000|2021-03-03 17:30:00|18430|18419|18422|18411|18436|18425|18416|18405|553
1614792900000|2021-03-03 17:35:00|18423|18412|18427|18416|18434|18423|18422|18411|535
1614793200000|2021-03-03 17:40:00|18426|18415|18424|18413|18437|18426|18420|18409|716
1614793500000|2021-03-03 17:45:00|18423|18412|18433|18422|18439|18428|18422|18411|728
1614793800000|2021-03-03 17:50:00|18434|18423|18434|18422|18443|18432|18433|18422|532
1614794100000|2021-03-03 17:55:00|18433|18421|18432|18420|18438|18426|18428|18417|474
1614794400000|2021-03-03 18:00:00|18431|18419|18424|18412|18432|18420|18421|18409|105
1614794700000|2021-03-03 18:05:00|18423|18411|18417|18405|18428|18417|18416|18405|57
1614795000000|2021-03-03 18:10:00|18416|18406|18415|18404|18422|18410|18413|18402|127
1614795300000|2021-03-03 18:15:00|18416|18403|18431|18420|18434|18422|18410|18397|428
1614795600000|2021-03-03 18:20:00|18432|18421|18422|18410|18433|18422|18421|18410|212
1614795900000|2021-03-03 18:25:00|18423|18411|18423|18412|18427|18416|18418|18407|117
1614796200000|2021-03-03 18:30:00|18424|18410|18418|18406|18424|18412|18407|18396|280
1614796500000|2021-03-03 18:35:00|18417|18407|18428|18416|18431|18419|18415|18404|300
1614796800000|2021-03-03 18:40:00|18426|18417|18425|18414|18431|18420|18424|18412|99
1614797100000|2021-03-03 18:45:00|18426|18413|18419|18407|18427|18416|18415|18404|112
1614797400000|2021-03-03 18:50:00|18418|18408|18416|18404|18421|18410|18414|18403|120
1614797700000|2021-03-03 18:55:00|18415|18403|18417|18406|18417|18406|18410|18397|221
1614798000000|2021-03-03 19:00:00|18418|18407|18404|18392|18419|18408|18402|18391|194
1614798300000|2021-03-03 19:05:00|18405|18393|18392|18380|18406|18394|18389|18378|259
1614798600000|2021-03-03 19:10:00|18391|18379|18402|18390|18402|18391|18390|18379|115
1614798900000|2021-03-03 19:15:00|18401|18389|18390|18379|18402|18390|18387|18376|181
1614799200000|2021-03-03 19:20:00|18391|18378|18384|18373|18394|18383|18378|18366|141
1614799500000|2021-03-03 19:25:00|18385|18372|18381|18369|18387|18376|18377|18366|99
1614799800000|2021-03-03 19:30:00|18380|18368|18373|18362|18384|18372|18373|18361|90
1614800100000|2021-03-03 19:35:00|18374|18364|18398|18385|18399|18387|18370|18358|171
1614800400000|2021-03-03 19:40:00|18399|18387|18397|18387|18411|18400|18397|18385|255
1614800700000|2021-03-03 19:45:00|18397.5|18387.5|18397.5|18387.5|18400|18390|18385|18375|145
1614801000000|2021-03-03 19:50:00|18398|18388|18414|18404|18415.5|18405.5|18398|18388|253
1614801300000|2021-03-03 19:55:00|18413.5|18403.5|18412|18402|18416.5|18406.5|18405.5|18395.5|217
1614801600000|2021-03-03 20:00:00|18412.5|18402.5|18408|18398|18413.5|18403.5|18406|18396|178
1614801900000|2021-03-03 20:05:00|18408.5|18398.5|18406|18396|18412.5|18402.5|18400.5|18390.5|140
1614802200000|2021-03-03 20:10:00|18406.5|18396.5|18406|18396|18411.5|18401.5|18401.5|18391.5|80
1614802500000|2021-03-03 20:15:00|18405.5|18395.5|18397|18387|18405.5|18395.5|18394|18384|159
1614802800000|2021-03-03 20:20:00|18397.5|18387.5|18385.5|18375.5|18398.5|18388.5|18385.5|18375.5|172
1614803100000|2021-03-03 20:25:00|18386|18376|18377|18367|18386.5|18376.5|18373.5|18363.5|311
1614803400000|2021-03-03 20:30:00|18376.5|18366.5|18370.5|18360.5|18379.5|18369.5|18369.5|18359.5|408
1614803700000|2021-03-03 20:35:00|18371|18361|18371.5|18361.5|18375.5|18365.5|18366.5|18356.5|275
1614804000000|2021-03-03 20:40:00|18372|18362|18380|18370|18388.5|18378.5|18371.5|18361.5|336
1614804300000|2021-03-03 20:45:00|18379.5|18369.5|18384|18374|18393|18383|18376.5|18366.5|398
1614804600000|2021-03-03 20:50:00|18383.5|18373.5|18365|18355|18384|18374|18363.5|18353.5|582
1614804900000|2021-03-03 20:55:00|18365.5|18355.5|18367.5|18357.5|18380|18370|18365|18355|645
1614805200000|2021-03-03 21:00:00|18368|18358|18366.5|18356.5|18371|18361|18351.5|18341.5|418
1614805500000|2021-03-03 21:05:00|18367|18357|18366|18356|18372.5|18362.5|18366|18356|25
1614805800000|2021-03-03 21:10:00|18366.5|18356.5|18372|18362|18372|18362|18364.5|18354.5|20
1614806100000|2021-03-03 21:15:00|18376.6|18352.6|18377.3|18353.3|18377.8|18353.8|18375.1|18351.1|0
1614806400000|2021-03-03 21:20:00|18377.6|18353.6|18375.9|18351.9|18381.2|18357.2|18374.9|18350.9|0
1614806700000|2021-03-03 21:25:00|18375.6|18351.6|18375|18351|18376.2|18352.2|18374.7|18350.7|0
1614807000000|2021-03-03 21:30:00|18374.1|18350.1|18380.4|18356.4|18381.3|18357.3|18373.1|18349.1|0
1614807300000|2021-03-03 21:35:00|18379.5|18355.5|18374.4|18350.4|18382.2|18358.2|18372.6|18348.6|0
1614807600000|2021-03-03 21:40:00|18373.5|18349.5|18369|18345|18374.4|18350.4|18367.2|18343.2|0
1614807900000|2021-03-03 21:45:00|18369.9|18345.9|18368.2|18344.2|18373.6|18349.6|18367.3|18343.3|0
1614808200000|2021-03-03 21:50:00|18369.1|18345.1|18369.1|18345.1|18371.8|18347.8|18367.3|18343.3|0
1614808500000|2021-03-03 21:55:00|18370.9|18346.9|18373|18349|18374.5|18350.5|18366.3|18342.3|0
1614808800000|2021-03-03 22:00:00|18372.8|18348.8|18372.7|18348.7|18375|18351|18371.4|18347.4|0
1614809100000|2021-03-03 22:05:00|18371.9|18347.9|18372.1|18348.1|18373.9|18349.9|18371.9|18347.9|0
1614809400000|2021-03-03 22:10:00|18372.9|18348.9|18378.7|18354.7|18378.7|18354.7|18372.9|18348.9|0
1614809700000|2021-03-03 22:15:00|18379|18355|18375.3|18351.3|18379|18355|18374.7|18350.7|0
1614810000000|2021-03-03 22:20:00|18375|18351|18376.7|18352.7|18377.3|18353.3|18375|18351|0
1614810300000|2021-03-03 22:25:00|18376.9|18352.9|18375.9|18351.9|18376.9|18352.9|18375.5|18351.5|0
1614810600000|2021-03-03 22:30:00|18375.8|18351.8|18375.9|18351.9|18375.9|18351.9|18375.7|18351.7|0
1614810900000|2021-03-03 22:35:00|18375.5|18351.5|18375.5|18351.5|18375.5|18351.5|18375.5|18351.5|0
1614811200000|2021-03-03 22:40:00|18375.7|18351.7|18375.1|18351.1|18375.7|18351.7|18375|18351|0
1614811500000|2021-03-03 22:45:00|18375|18351|18374.7|18350.7|18375.5|18351.5|18374.4|18350.4|0
1614811800000|2021-03-03 22:50:00|18375.5|18351.5|18372.1|18348.1|18375.5|18351.5|18372.1|18348.1|0
1614812100000|2021-03-03 22:55:00|18371.9|18347.9|18374|18350|18374.6|18350.6|18371.8|18347.8|0
1614812400000|2021-03-03 23:00:00|18380.6|18356.6|18373.5|18349.5|18380.6|18356.6|18362.2|18338.2|0
1614812700000|2021-03-03 23:05:00|18373.1|18349.1|18381.8|18357.8|18385.3|18361.3|18373.1|18349.1|0
1614813000000|2021-03-03 23:10:00|18383.1|18359.1|18369.1|18345.1|18384.5|18360.5|18367.3|18343.3|0
1614813300000|2021-03-03 23:15:00|18368.2|18344.2|18357.3|18333.3|18369.1|18345.1|18354.6|18330.6|0
1614813600000|2021-03-03 23:20:00|18356.8|18332.8|18341.3|18317.3|18361.4|18337.4|18339|18315|0
1614813900000|2021-03-03 23:25:00|18341.7|18317.7|18339.9|18315.9|18351.8|18327.8|18338.5|18314.5|0
1614814200000|2021-03-03 23:30:00|18340.8|18316.8|18339.5|18315.5|18348.9|18324.9|18337.6|18313.6|0
1614814500000|2021-03-03 23:35:00|18340.4|18316.4|18339.2|18315.2|18345.4|18321.4|18337.8|18313.8|0
1614814800000|2021-03-03 23:40:00|18338.3|18314.3|18343.9|18319.9|18345.6|18321.6|18332.4|18308.4|0
1614815100000|2021-03-03 23:45:00|18344.4|18320.4|18346.2|18322.2|18350.7|18326.7|18341.2|18317.2|0
1614815400000|2021-03-03 23:50:00|18345.7|18321.7|18326.1|18302.1|18345.7|18321.7|18324.3|18300.3|0
1614815700000|2021-03-03 23:55:00|18325.7|18301.7|18301.2|18277.2|18330.7|18306.7|18300.5|18276.5|0
1614816000000|2021-03-04 00:00:00|18302.1|18278.1|18311.9|18287.9|18315.6|18291.6|18293|18269|0
1614816300000|2021-03-04 00:05:00|18311.5|18287.5|18331.5|18307.5|18331.5|18307.5|18311|18287|0
1614816600000|2021-03-04 00:10:00|18331.1|18307.1|18333.3|18309.3|18341.4|18317.4|18331.1|18307.1|0
1614816900000|2021-03-04 00:15:00|18332.4|18308.4|18339.6|18315.6|18343.2|18319.2|18330.6|18306.6|0
1614817200000|2021-03-04 00:20:00|18339.1|18315.1|18342.6|18318.6|18343.1|18319.1|18333|18309|0
1614817500000|2021-03-04 00:25:00|18343.1|18319.1|18332.4|18308.4|18344|18320|18325.3|18301.3|0
1614817800000|2021-03-04 00:30:00|18332.1|18308.1|18356.1|18332.1|18356.1|18332.1|18331.7|18307.7|0
1614818100000|2021-03-04 00:35:00|18355.6|18331.6|18358.9|18334.9|18363.6|18339.6|18354.7|18330.7|0
1614818400000|2021-03-04 00:40:00|18358.6|18334.6|18364.6|18340.6|18364.6|18340.6|18352.2|18328.2|0
1614818700000|2021-03-04 00:45:00|18364.8|18340.8|18359.4|18335.4|18365.5|18341.5|18355.8|18331.8|0
1614819000000|2021-03-04 00:50:00|18359.9|18335.9|18366.1|18342.1|18369.2|18345.2|18358.5|18334.5|0
1614819300000|2021-03-04 00:55:00|18364.9|18340.9|18369.2|18345.2|18372.6|18348.6|18364.4|18340.4|0
1614819600000|2021-03-04 01:00:00|18369.6|18345.6|18337.5|18327.5|18384|18374|18330.5|18320.5|1989
1614819900000|2021-03-04 01:05:00|18337|18327|18321|18311|18350.5|18340.5|18300|18290|1942
1614820200000|2021-03-04 01:10:00|18321.5|18311.5|18311|18301|18331.5|18321.5|18307.5|18297.5|1520
1614820500000|2021-03-04 01:15:00|18311.5|18301.5|18343.5|18333.5|18357.5|18347.5|18306|18296|1780
1614820800000|2021-03-04 01:20:00|18343|18333|18307|18297|18349.5|18339.5|18306.5|18296.5|1960
1614821100000|2021-03-04 01:25:00|18306.5|18296.5|18338.5|18328.5|18357|18347|18273.5|18263.5|4597
1614821400000|2021-03-04 01:30:00|18339|18329|18315.5|18305.5|18381.5|18371.5|18315.5|18305.5|23097
1614821700000|2021-03-04 01:35:00|18313|18303|18243.5|18233.5|18313|18303|18243.5|18233.5|7143
1614822000000|2021-03-04 01:40:00|18246.5|18236.5|18260.5|18250.5|18296|18286|18233|18223|5424
1614822300000|2021-03-04 01:45:00|18261|18251|18286|18276|18289|18279|18229|18219|7216
1614822600000|2021-03-04 01:50:00|18284|18274|18239|18229|18285|18275|18224|18214|4876
1614822900000|2021-03-04 01:55:00|18240|18230|18299|18289|18306|18296|18213|18203|6433
1614823200000|2021-03-04 02:00:00|18298|18288|18227|18217|18324|18314|18218|18208|7011
1614823500000|2021-03-04 02:05:00|18226|18216|18157|18147|18233|18223|18152|18142|7407
1614823800000|2021-03-04 02:10:00|18158|18148|18127|18117|18163|18153|18117|18107|7450
1614824100000|2021-03-04 02:15:00|18125|18115|18081|18071|18149|18139|18071|18061|7638
1614824400000|2021-03-04 02:20:00|18080|18070|18106|18096|18121|18111|18073|18063|7369
1614824700000|2021-03-04 02:25:00|18105|18095|18071|18061|18105|18095|18056|18046|6462
1614825000000|2021-03-04 02:30:00|18072|18062|18087|18077|18094|18084|18045|18035|7343
1614825300000|2021-03-04 02:35:00|18084|18074|18047|18037|18099|18089|18043|18033|4587
1614825600000|2021-03-04 02:40:00|18046|18036|18064|18054|18085|18075|18008|17998|7356
1614825900000|2021-03-04 02:45:00|18065|18055|18092|18082|18111|18101|18053|18043|5960
1614826200000|2021-03-04 02:50:00|18094|18084|18059|18049|18094|18084|18032|18022|4133
1614826500000|2021-03-04 02:55:00|18060|18050|17993|17983|18064|18054|17982|17972|6974
1614826800000|2021-03-04 03:00:00|17992|17982|17944|17934|17993|17983|17931|17921|7932
1614827100000|2021-03-04 03:05:00|17942|17932|17912|17902|17961|17951|17912|17902|6117
1614827400000|2021-03-04 03:10:00|17913|17903|17981|17971|18001|17991|17910|17900|5577
1614827700000|2021-03-04 03:15:00|17980|17970|17965|17955|17987|17977|17946|17936|5704
1614828000000|2021-03-04 03:20:00|17964|17954|17961|17951|17966|17956|17928|17918|3643
1614828300000|2021-03-04 03:25:00|17964|17954|18029|18019|18075|18065|17960|17950|8150
1614828600000|2021-03-04 03:30:00|18033|18023|18014|18004|18036|18026|18007|17997|1523
1614828900000|2021-03-04 03:35:00|18013|18003|17996|17986|18014|18004|17988|17978|1096
1614829200000|2021-03-04 03:40:00|17995|17985|17998|17988|17999|17989|17983|17973|809
1614829500000|2021-03-04 03:45:00|17999|17989|17995|17985|17999|17989|17986|17976|1202
1614829800000|2021-03-04 03:50:00|17996|17986|17994|17984|17997|17987|17992|17982|416
1614830100000|2021-03-04 03:55:00|17993|17983|17993|17983|17997|17987|17990|17980|431
1614830400000|2021-03-04 04:00:00|17994|17984|17979|17969|17994|17984|17975|17965|705
1614830700000|2021-03-04 04:05:00|17980|17970|17976|17966|17980|17970|17970|17960|504
1614831000000|2021-03-04 04:10:00|17977|17967|17972|17962|17977|17967|17970|17960|243
1614831300000|2021-03-04 04:15:00|17970|17960|17974|17964|17978|17968|17970|17960|331
1614831600000|2021-03-04 04:20:00|17973|17963|17977|17967|17978|17968|17969|17959|341
1614831900000|2021-03-04 04:25:00|17979|17969|17992|17982|17994|17984|17976|17966|350
1614832200000|2021-03-04 04:30:00|17996|17986|17993|17983|17997|17987|17991|17981|141
1614832500000|2021-03-04 04:35:00|17992|17982|18004|17994|18005|17995|17991|17981|360
1614832800000|2021-03-04 04:40:00|18003|17993|18019|18009|18022|18012|18002|17992|874
1614833100000|2021-03-04 04:45:00|18017|18007|18013|18003|18022|18012|18008|17998|485
1614833400000|2021-03-04 04:50:00|18015|18005|18022|18012|18025|18015|18012|18002|368
1614833700000|2021-03-04 04:55:00|18023|18013|18034|18024|18040|18030|18022|18012|577
1614834000000|2021-03-04 05:00:00|18036|18026|18124|18114|18135|18125|18011|18001|9404
1614834300000|2021-03-04 05:05:00|18123|18113|18076|18066|18129|18119|18069|18059|4215
1614834600000|2021-03-04 05:10:00|18075|18065|18048|18038|18087|18077|18028|18018|5472
1614834900000|2021-03-04 05:15:00|18049|18039|18018|18008|18064|18054|18017|18007|4035
1614835200000|2021-03-04 05:20:00|18017|18007|18026|18016|18071|18061|18017|18007|3671
1614835500000|2021-03-04 05:25:00|18025|18015|18024|18014|18037|18027|17992|17982|2291
1614835800000|2021-03-04 05:30:00|18023|18013|18012|18002|18025|18015|17997|17987|2884
1614836100000|2021-03-04 05:35:00|18009|17999|18042|18032|18048|18038|17988|17978|2772
1614836400000|2021-03-04 05:40:00|18043|18033|18009|17999|18067|18057|17997|17987|3941
1614836700000|2021-03-04 05:45:00|18008|17998|17968|17958|18011|18001|17963|17953|3056
1614837000000|2021-03-04 05:50:00|17967|17957|17986|17976|18004|17994|17964|17954|2311
1614837300000|2021-03-04 05:55:00|17984|17974|17943|17933|18011|18001|17943|17933|3009
1614837600000|2021-03-04 06:00:00|17945|17935|17980|17970|18012|18002|17936|17926|4749
1614837900000|2021-03-04 06:05:00|17981|17971|18038|18028|18044|18034|17956|17946|3861
1614838200000|2021-03-04 06:10:00|18034|18024|18063|18053|18087|18077|18027|18017|4147
1614838500000|2021-03-04 06:15:00|18062|18052|18029|18019|18072|18062|18023|18013|2421
1614838800000|2021-03-04 06:20:00|18030|18020|17969|17959|18035|18025|17967|17957|3194
1614839100000|2021-03-04 06:25:00|17967|17957|17983|17973|17992|17982|17966|17956|2583
1614839400000|2021-03-04 06:30:00|17980|17970|17910|17900|17991|17981|17895|17885|5977
1614839700000|2021-03-04 06:35:00|17909|17899|17931|17921|17947|17937|17888|17878|6115
1614840000000|2021-03-04 06:40:00|17930|17920|17892|17882|17932|17922|17882|17872|4565
1614840300000|2021-03-04 06:45:00|17890|17880|17958|17948|17968|17958|17890|17880|6255
1614840600000|2021-03-04 06:50:00|17956|17946|17980|17970|17995|17985|17950|17940|5209
1614840900000|2021-03-04 06:55:00|17979|17969|17997|17987|18001|17991|17979|17969|6650
1614841200000|2021-03-04 07:00:00|18000|17990|17984|17974|18001|17991|17979|17969|2349
1614841500000|2021-03-04 07:05:00|17983|17973|18041|18031|18044|18034|17983|17973|2400
1614841800000|2021-03-04 07:10:00|18043|18033|18024|18014|18072|18062|18021|18011|3219
1614842100000|2021-03-04 07:15:00|18021|18011|18000|17990|18021|18011|17998|17988|1527
1614842400000|2021-03-04 07:20:00|17997|17987|18008|17998|18014|18004|17995|17985|1278
1614842700000|2021-03-04 07:25:00|18006|17996|17997|17987|18012|18002|17996|17986|564
1614843000000|2021-03-04 07:30:00|17998|17988|18002|17992|18012|18002|17994|17984|635
1614843300000|2021-03-04 07:35:00|18001|17991|18017|18007|18018|18008|17999|17989|619
1614843600000|2021-03-04 07:40:00|18020|18010|18033|18023|18038|18028|18007|17997|1059
1614843900000|2021-03-04 07:45:00|18034|18024|18025|18015|18043|18033|18025|18015|880
1614844200000|2021-03-04 07:50:00|18027|18017|18024|18014|18031|18021|18017|18007|558
1614844500000|2021-03-04 07:55:00|18025|18015|18018|18008|18026|18016|18018|18008|581
1614844800000|2021-03-04 08:00:00|18019|18007|18032|18019|18032|18020|18015|18002|983
1614845100000|2021-03-04 08:05:00|18031|18020|18047|18034|18047|18034|18022|18011|1515
1614845400000|2021-03-04 08:10:00|18049|18036|18020|18008|18049|18036|18019|18008|821
1614845700000|2021-03-04 08:15:00|18018|18006|18024|18012|18024|18012|18014|18003|868
1614846000000|2021-03-04 08:20:00|18025|18013|18027|18015|18035|18023|18025|18013|1097
1614846300000|2021-03-04 08:25:00|18029|18016|18037|18026|18051|18039|18020|18008|2736
1614846600000|2021-03-04 08:30:00|18046.1|18022.1|18075.6|18051.6|18076.2|18052.2|18039|18015|1
1614846900000|2021-03-04 08:35:00|18076|18052|18071.6|18047.6|18076.1|18052.1|18056.4|18032.4|2924
1614847200000|2021-03-04 08:40:00|18072|18048|18053.9|18029.9|18075.9|18051.9|18053|18029|0
1614847500000|2021-03-04 08:45:00|18056.3|18032.3|18035.8|18011.8|18057.6|18033.6|18035.4|18011.4|0
1614847800000|2021-03-04 08:50:00|18035.4|18011.4|18033.7|18009.7|18036.3|18012.3|18020.5|17996.5|0
1614848100000|2021-03-04 08:55:00|18033.3|18009.3|18037.2|18013.2|18041.9|18017.9|18030|18006|0
1614848400000|2021-03-04 09:00:00|18037.6|18013.6|18029|18017|18037.6|18020|18019|18008|477
1614848700000|2021-03-04 09:05:00|18030|18018|18016|18004|18031|18019|18016|18004|714
1614849000000|2021-03-04 09:10:00|18017|18005|18002|17990|18019|18008|18000|17989|223
1614849300000|2021-03-04 09:15:00|18000|17989|18008|17996|18011|18000|17999|17987|340
1614849600000|2021-03-04 09:20:00|18007|17997|17986|17975|18007|17997|17985|17974|627
1614849900000|2021-03-04 09:25:00|17985|17974|17995|17983|17995|17984|17980|17969|649
1614850200000|2021-03-04 09:30:00|17996|17984|17988|17976|17996|17984|17985|17974|333
1614850500000|2021-03-04 09:35:00|17989|17977|17982|17970|17991|17980|17982|17970|309
1614850800000|2021-03-04 09:40:00|17981|17969|17964|17952|17981|17970|17963|17952|745
1614851100000|2021-03-04 09:45:00|17963|17951|17975|17963|17976|17965|17960|17949|405
1614851400000|2021-03-04 09:50:00|17976|17964|17985|17974|17988|17977|17976|17964|511
1614851700000|2021-03-04 09:55:00|17984|17973|17986|17974|17990|17979|17981|17970|473
1614852000000|2021-03-04 10:00:00|17985|17973|17995|17983|17995|17983|17983|17972|282
1614852300000|2021-03-04 10:05:00|17994|17984|17982|17970|17997|17986|17981|17969|353
1614852600000|2021-03-04 10:10:00|17981|17969|17975|17963|17988|17977|17973|17962|181
1614852900000|2021-03-04 10:15:00|17976|17964|17960|17948|17978|17966|17959|17948|184
1614853200000|2021-03-04 10:20:00|17961|17949|17959|17948|17963|17952|17958|17946|340
1614853500000|2021-03-04 10:25:00|17960|17947|17953|17941|17962|17950|17950|17938|211
1614853800000|2021-03-04 10:30:00|17952|17940|17976|17964|17976|17965|17949|17937|183
1614854100000|2021-03-04 10:35:00|17975|17963|17970|17958|17975|17963|17962|17951|171
1614854400000|2021-03-04 10:40:00|17971|17961|17956|17944|17974|17962|17956|17944|223
1614854700000|2021-03-04 10:45:00|17954|17945|17953|17942|17954|17945|17948|17937|343
1614855000000|2021-03-04 10:50:00|17954|17943|17972|17961|17973|17962|17949|17938|382
1614855300000|2021-03-04 10:55:00|17971|17960|17961|17949|17976|17964|17957|17946|354
1614855600000|2021-03-04 11:00:00|17963|17951|17962|17950|17970|17958|17959|17948|271
1614855900000|2021-03-04 11:05:00|17960|17951|17967|17956|17968|17957|17958|17946|293
1614856200000|2021-03-04 11:10:00|17968|17957|17961|17949|17969|17958|17956|17945|174
1614856500000|2021-03-04 11:15:00|17962|17950|17967|17955|17968|17957|17961|17950|81
1614856800000|2021-03-04 11:20:00|17966|17956|17973|17962|17973|17962|17963|17952|101
1614857100000|2021-03-04 11:25:00|17972|17960|17969|17958|17977|17965|17968|17957|155
1614857400000|2021-03-04 11:30:00|17970|17959|17970|17958|17975|17963|17965|17953|197
1614857700000|2021-03-04 11:35:00|17969|17959|17987|17974|17987|17976|17968|17957|153
1614858000000|2021-03-04 11:40:00|17986|17975|17984|17973|17989|17978|17983|17972|102
1614858300000|2021-03-04 11:45:00|17985|17974|17989|17977|17990|17979|17981|17970|149
1614858600000|2021-03-04 11:50:00|17988|17978|18001|17990|18003|17991|17986|17974|264
1614858900000|2021-03-04 11:55:00|18002|17991|18004|17992|18008|17997|18000|17988|148
1614859200000|2021-03-04 12:00:00|18005|17993|18005|17993|18012|18001|18005|17993|224
1614859500000|2021-03-04 12:05:00|18004|17994|18005|17993|18006|17995|17999|17988|121
1614859800000|2021-03-04 12:10:00|18006|17994|18014|18003|18016|18004|18005|17994|185
1614860100000|2021-03-04 12:15:00|18015|18002|18017|18006|18019|18007|18011|18000|131
1614860400000|2021-03-04 12:20:00|18018|18005|18014|18002|18019|18007|18009|17998|120
1614860700000|2021-03-04 12:25:00|18013|18003|18012|18001|18014|18003|18006|17995|96
1614861000000|2021-03-04 12:30:00|18013|18002|18008|17996|18017|18006|18007|17996|122
1614861300000|2021-03-04 12:35:00|18007|17997|18015|18004|18017|18006|18007|17996|92
1614861600000|2021-03-04 12:40:00|18016|18005|18015|18004|18020|18008|18014|18003|90
1614861900000|2021-03-04 12:45:00|18017|18005|18019|18007|18021|18010|18012|18000|130
1614862200000|2021-03-04 12:50:00|18018|18008|18020|18009|18023|18011|18016|18005|145
1614862500000|2021-03-04 12:55:00|18021|18010|18020|18008|18023|18011|18017|18006|68
1614862800000|2021-03-04 13:00:00|18019|18007|18020|18009|18025|18013|18019|18007|110
1614863100000|2021-03-04 13:05:00|18021|18010|18020|18008|18022|18010|18012|18001|120
1614863400000|2021-03-04 13:10:00|18019|18007|18029|18018|18034|18022|18018|18006|321
1614863700000|2021-03-04 13:15:00|18030|18019|18032|18020|18038|18026|18027|18016|138
1614864000000|2021-03-04 13:20:00|18033|18021|18048|18036|18049|18037|18029|18018|185
1614864300000|2021-03-04 13:25:00|18049|18037|18039|18028|18050|18038|18038|18027|115
1614864600000|2021-03-04 13:30:00|18040|18029|18045|18034|18056|18045|18039|18028|224
1614864900000|2021-03-04 13:35:00|18044|18033|18045|18034|18053|18042|18041|18029|221
1614865200000|2021-03-04 13:40:00|18046|18035|18047|18035|18058|18046|18046|18034|187
1614865500000|2021-03-04 13:45:00|18046|18036|18038|18026|18052|18040|18032|18021|195
1614865800000|2021-03-04 13:50:00|18039|18027|18038|18027|18042|18031|18018|18005|589
1614866100000|2021-03-04 13:55:00|18039|18026|18035|18023|18040|18028|18029|18018|92
1614866400000|2021-03-04 14:00:00|18034|18024|18020|18009|18041|18030|18018|18006|224
1614866700000|2021-03-04 14:05:00|18021|18010|18023|18011|18030|18019|18021|18010|94
1614867000000|2021-03-04 14:10:00|18022|18010|18031|18020|18032|18021|18020|18009|93
1614867300000|2021-03-04 14:15:00|18032|18021|18027|18016|18034|18022|18023|18011|115
1614867600000|2021-03-04 14:20:00|18028|18015|18030|18019|18034|18023|18025|18014|130
1614867900000|2021-03-04 14:25:00|18032|18020|18019|18007|18033|18021|18017|18006|99
1614868200000|2021-03-04 14:30:00|18020|18008|18041|18030|18042|18030|18010|17999|898
1614868500000|2021-03-04 14:35:00|18042|18031|18048|18036|18056|18045|18041|18030|459
1614868800000|2021-03-04 14:40:00|18049|18037|18042|18031|18051|18040|18036|18024|587
1614869100000|2021-03-04 14:45:00|18043|18030|18004|17992|18044|18033|18002|17991|883
1614869400000|2021-03-04 14:50:00|18003|17991|18002|17990|18010|17998|17990|17979|821
1614869700000|2021-03-04 14:55:00|18001|17991|17977|17964|18005|17993|17967|17956|710
1614870000000|2021-03-04 15:00:00|17978|17966|17963|17951|17988|17976|17962|17951|758
1614870300000|2021-03-04 15:05:00|17962|17952|17967|17955|17975|17963|17960|17949|1136
1614870600000|2021-03-04 15:10:00|17966|17954|17995|17983|17995|17984|17963|17951|790
1614870900000|2021-03-04 15:15:00|17994|17982|17983|17972|18004|17993|17983|17972|820
1614871200000|2021-03-04 15:20:00|17982|17970|18010|17998|18020|18009|17980|17969|804
1614871500000|2021-03-04 15:25:00|18009|17997|18028|18017|18037|18026|18001|17990|563
1614871800000|2021-03-04 15:30:00|18029|18016|18040|18029|18040|18029|18023|18011|309
1614872100000|2021-03-04 15:35:00|18039|18028|18057|18045|18058|18047|18036|18025|381
1614872400000|2021-03-04 15:40:00|18056|18046|18061|18049|18064|18053|18045|18034|338
1614872700000|2021-03-04 15:45:00|18060|18050|18063|18051|18075|18064|18058|18047|412
1614873000000|2021-03-04 15:50:00|18064|18052|18048|18036|18072|18061|18044|18032|457
1614873300000|2021-03-04 15:55:00|18047|18037|18075|18063|18081|18070|18045|18034|442
1614873600000|2021-03-04 16:00:00|18077|18066|18085|18074|18097|18085|18069|18057|617
1614873900000|2021-03-04 16:05:00|18086|18073|18081|18070|18101|18089|18075|18063|775
1614874200000|2021-03-04 16:10:00|18080|18069|18060|18048|18085|18074|18060|18048|482
1614874500000|2021-03-04 16:15:00|18059|18049|18071|18058|18075|18064|18054|18042|385
1614874800000|2021-03-04 16:20:00|18070|18059|18078|18066|18083|18072|18064|18053|302
1614875100000|2021-03-04 16:25:00|18077|18065|18077|18066|18081|18069|18064|18053|259
1614875400000|2021-03-04 16:30:00|18079|18067|18064|18052|18097|18086|18063|18052|425
1614875700000|2021-03-04 16:35:00|18065|18053|18101|18090|18102|18091|18064|18052|641
1614876000000|2021-03-04 16:40:00|18102|18088|18111|18100|18116|18104|18100|18088|379
1614876300000|2021-03-04 16:45:00|18112|18099|18101|18090|18116|18104|18087|18075|645
1614876600000|2021-03-04 16:50:00|18102|18091|18089|18078|18103|18092|18087|18075|154
1614876900000|2021-03-04 16:55:00|18090|18079|18078|18066|18091|18079|18075|18063|185
1614877200000|2021-03-04 17:00:00|18079|18067|18097|18086|18097|18086|18079|18067|124
1614877500000|2021-03-04 17:05:00|18095|18085|18097|18085|18098|18087|18086|18074|180
1614877800000|2021-03-04 17:10:00|18096|18084|18057|18045|18096|18084|18041|18030|472
1614878100000|2021-03-04 17:15:00|18058|18046|18067|18056|18094|18083|18053|18041|816
1614878400000|2021-03-04 17:20:00|18068|18057|18019|18007|18075|18064|18015|18003|861
1614878700000|2021-03-04 17:25:00|18018|18006|18002|17991|18021|18010|17983|17971|788
1614879000000|2021-03-04 17:30:00|18001|17990|17973|17961|18002|17990|17968|17956|917
1614879300000|2021-03-04 17:35:00|17972|17962|17992|17981|17993|17981|17961|17950|511
1614879600000|2021-03-04 17:40:00|17991|17979|17975|17964|18000|17989|17974|17962|403
1614879900000|2021-03-04 17:45:00|17974|17963|17964|17952|17975|17964|17958|17945|373
1614880200000|2021-03-04 17:50:00|17963|17953|17944|17932|17969|17958|17937|17925|667
1614880500000|2021-03-04 17:55:00|17943|17933|17927|17916|17946|17935|17925|17913|686
1614880800000|2021-03-04 18:00:00|17926|17915|17962|17951|17965|17953|17924|17913|646
1614881100000|2021-03-04 18:05:00|17963|17950|17931|17919|17963|17950|17927|17915|632
1614881400000|2021-03-04 18:10:00|17930|17918|17921|17909|17935|17923|17919|17907|368
1614881700000|2021-03-04 18:15:00|17920|17908|17925|17914|17934|17923|17916|17904|396
1614882000000|2021-03-04 18:20:00|17926|17913|17917|17905|17927|17915|17904|17893|847
1614882300000|2021-03-04 18:25:00|17916|17904|17934|17922|17934|17922|17903|17892|491
1614882600000|2021-03-04 18:30:00|17933|17921|17911|17900|17934|17922|17905|17894|706
1614882900000|2021-03-04 18:35:00|17912|17901|17921|17909|17929|17917|17908|17897|478
1614883200000|2021-03-04 18:40:00|17920|17908|17909|17897|17923|17911|17904|17892|360
1614883500000|2021-03-04 18:45:00|17908|17896|17879|17868|17908|17897|17879|17867|619
1614883800000|2021-03-04 18:50:00|17880|17869|17844|17832|17883|17871|17810|17799|1729
1614884100000|2021-03-04 18:55:00|17843|17831|17833|17821|17859|17847|17832|17820|696
1614884400000|2021-03-04 19:00:00|17832|17820|17844|17832|17852|17841|17832|17820|876
1614884700000|2021-03-04 19:05:00|17846|17834|17881|17869|17886|17875|17842|17831|519
1614885000000|2021-03-04 19:10:00|17882|17870|17873|17861|17884|17873|17861|17850|524
1614885300000|2021-03-04 19:15:00|17872|17860|17875|17863|17880|17869|17858|17846|442
1614885600000|2021-03-04 19:20:00|17876|17865|17904|17892|17904|17893|17876|17865|391
1614885900000|2021-03-04 19:25:00|17905|17893|17905|17894|17918|17907|17903|17891|564
1614886200000|2021-03-04 19:30:00|17906|17893|17889|17877|17907|17896|17882|17870|356
1614886500000|2021-03-04 19:35:00|17890|17878|17892|17881|17894|17882|17871|17859|332
1614886800000|2021-03-04 19:40:00|17893|17880|17906.5|17896.5|17908|17897|17886|17875|222
1614887100000|2021-03-04 19:45:00|17907|17897|17914|17904|17924.5|17914.5|17891.5|17881.5|497
1614887400000|2021-03-04 19:50:00|17915|17905|17920|17910|17921.5|17911.5|17894.5|17884.5|327
1614887700000|2021-03-04 19:55:00|17920.5|17910.5|17904.5|17894.5|17922.5|17912.5|17901|17891|284
1614888000000|2021-03-04 20:00:00|17904|17894|17892|17882|17911|17901|17891|17881|360
1614888300000|2021-03-04 20:05:00|17892.5|17882.5|17878|17868|17905.5|17895.5|17877.5|17867.5|290
1614888600000|2021-03-04 20:10:00|17877.5|17867.5|17880|17870|17890.5|17880.5|17872|17862|375
1614888900000|2021-03-04 20:15:00|17879.5|17869.5|17875|17865|17883.5|17873.5|17868.5|17858.5|301
1614889200000|2021-03-04 20:20:00|17874.5|17864.5|17851|17841|17875.5|17865.5|17850.5|17840.5|325
1614889500000|2021-03-04 20:25:00|17853|17843|17882.5|17872.5|17889|17879|17849.5|17839.5|244
1614889800000|2021-03-04 20:30:00|17882|17872|17895|17885|17911.5|17901.5|17873|17863|386
1614890100000|2021-03-04 20:35:00|17894.5|17884.5|17870|17860|17900|17890|17864|17854|236
1614890400000|2021-03-04 20:40:00|17869.5|17859.5|17881|17871|17889.5|17879.5|17868|17858|349
1614890700000|2021-03-04 20:45:00|17881.5|17871.5|17877|17867|17891.5|17881.5|17866.5|17856.5|259
1614891000000|2021-03-04 20:50:00|17877.5|17867.5|17869.5|17859.5|17884.5|17874.5|17869.5|17859.5|368
1614891300000|2021-03-04 20:55:00|17868.5|17858.5|17867|17857|17884.5|17874.5|17866.5|17856.5|404
1614891600000|2021-03-04 21:00:00|17867.5|17857.5|17880.5|17870.5|17881.5|17871.5|17867.5|17857.5|102
1614891900000|2021-03-04 21:05:00|17880|17870|17882|17872|17883.5|17873.5|17880|17870|28
1614892200000|2021-03-04 21:10:00|17883|17873|17874|17864|17883|17873|17872.5|17862.5|31
1614892500000|2021-03-04 21:15:00|17880.5|17856.5|17879.1|17855.1|17881.6|17857.6|17878.7|17854.7|0
1614892800000|2021-03-04 21:20:00|17879.2|17855.2|17880.9|17856.9|17880.9|17856.9|17878|17854|0
1614893100000|2021-03-04 21:25:00|17881.1|17857.1|17880.4|17856.4|17882|17858|17879.4|17855.4|0
1614893400000|2021-03-04 21:30:00|17879|17855|17883.5|17859.5|17883.5|17859.5|17871.9|17847.9|0
1614893700000|2021-03-04 21:35:00|17882.6|17858.6|17884.4|17860.4|17886.2|17862.2|17879.9|17855.9|0
1614894000000|2021-03-04 21:40:00|17882.6|17858.6|17880.7|17856.7|17883.5|17859.5|17879.8|17855.8|0
1614894300000|2021-03-04 21:45:00|17881.6|17857.6|17873.8|17849.8|17881.8|17857.8|17872|17848|0
1614894600000|2021-03-04 21:50:00|17873.6|17849.6|17863.8|17839.8|17873.6|17849.6|17863.8|17839.8|0
1614894900000|2021-03-04 21:55:00|17862.9|17838.9|17862.1|17838.1|17865.6|17841.6|17859.7|17835.7|0
1614895200000|2021-03-04 22:00:00|17862.6|17838.6|17863.9|17839.9|17863.9|17839.9|17862|17838|0
1614895500000|2021-03-04 22:05:00|17864.2|17840.2|17864.4|17840.4|17865.4|17841.4|17863.8|17839.8|0
1614895800000|2021-03-04 22:10:00|17864.7|17840.7|17861.3|17837.3|17864.7|17840.7|17860.7|17836.7|0
1614896100000|2021-03-04 22:15:00|17861.7|17837.7|17863|17839|17863.1|17839.1|17861.7|17837.7|0
1614896400000|2021-03-04 22:20:00|17863.1|17839.1|17865|17841|17865.3|17841.3|17862.1|17838.1|0
1614896700000|2021-03-04 22:25:00|17865.3|17841.3|17866.5|17842.5|17866.5|17842.5|17865.3|17841.3|0
1614897000000|2021-03-04 22:30:00|17866.9|17842.9|17864.3|17840.3|17867.5|17843.5|17864.2|17840.2|0
1614897300000|2021-03-04 22:35:00|17864.1|17840.1|17866.1|17842.1|17866.1|17842.1|17863.5|17839.5|0
1614897600000|2021-03-04 22:40:00|17866.2|17842.2|17863.7|17839.7|17866.6|17842.6|17863.2|17839.2|0
1614897900000|2021-03-04 22:45:00|17865.1|17841.1|17861.7|17837.7|17865.2|17841.2|17861.5|17837.5|0
1614898200000|2021-03-04 22:50:00|17861.6|17837.6|17858.2|17834.2|17863.2|17839.2|17858.2|17834.2|0
1614898500000|2021-03-04 22:55:00|17858.4|17834.4|17858.3|17834.3|17859.6|17835.6|17856.4|17832.4|0
1614898800000|2021-03-04 23:00:00|17862.4|17838.4|17850.2|17826.2|17868.2|17844.2|17847.5|17823.5|0
1614899100000|2021-03-04 23:05:00|17851.1|17827.1|17852.3|17828.3|17858.5|17834.5|17843.7|17819.7|0
1614899400000|2021-03-04 23:10:00|17852.7|17828.7|17874|17850|17879.8|17855.8|17852.3|17828.3|0
1614899700000|2021-03-04 23:15:00|17874.9|17850.9|17857.2|17833.2|17878|17854|17857.2|17833.2|0
1614900000000|2021-03-04 23:20:00|17856.3|17832.3|17851.1|17827.1|17862.6|17838.6|17840.2|17816.2|0
1614900300000|2021-03-04 23:25:00|17850.2|17826.2|17853.3|17829.3|17853.3|17829.3|17841.3|17817.3|0
1614900600000|2021-03-04 23:30:00|17852.8|17828.8|17865.1|17841.1|17865.6|17841.6|17846|17822|0
1614900900000|2021-03-04 23:35:00|17865.6|17841.6|17853.4|17829.4|17865.6|17841.6|17850.7|17826.7|0
1614901200000|2021-03-04 23:40:00|17852.5|17828.5|17850.2|17826.2|17862.3|17838.3|17849.8|17825.8|0
1614901500000|2021-03-04 23:45:00|17849.8|17825.8|17835.1|17811.1|17849.8|17825.8|17833.8|17809.8|0
1614901800000|2021-03-04 23:50:00|17836|17812|17838.1|17814.1|17845.2|17821.2|17833.4|17809.4|0
1614902100000|2021-03-04 23:55:00|17839|17815|17833.5|17809.5|17843.8|17819.8|17831.7|17807.7|0
1614902400000|2021-03-05 00:00:00|17831.7|17807.7|17807.1|17783.1|17839.7|17815.7|17807.1|17783.1|0
1614902700000|2021-03-05 00:05:00|17806.3|17782.3|17783.9|17759.9|17813.6|17789.6|17783|17759|0
1614903000000|2021-03-05 00:10:00|17783|17759|17776.3|17752.3|17787.5|17763.5|17771|17747|0
1614903300000|2021-03-05 00:15:00|17776.7|17752.7|17772.6|17748.6|17780|17756|17767|17743|0
1614903600000|2021-03-05 00:20:00|17773.1|17749.1|17766.9|17742.9|17776.8|17752.8|17760.5|17736.5|0
1614903900000|2021-03-05 00:25:00|17767.1|17743.1|17792.7|17768.7|17792.7|17768.7|17766.9|17742.9|0
1614904200000|2021-03-05 00:30:00|17793.2|17769.2|17776.3|17752.3|17793.2|17769.2|17775.6|17751.6|0
1614904500000|2021-03-05 00:35:00|17775.9|17751.9|17775.8|17751.8|17777.9|17753.9|17770.2|17746.2|0
1614904800000|2021-03-05 00:40:00|17776|17752|17780|17756|17786.7|17762.7|17770.7|17746.7|0
1614905100000|2021-03-05 00:45:00|17778.8|17754.8|17779.4|17755.4|17783.9|17759.9|17771.9|17747.9|0
1614905400000|2021-03-05 00:50:00|17778.6|17754.6|17815.8|17791.8|17816.7|17792.7|17776.1|17752.1|0
1614905700000|2021-03-05 00:55:00|17814.6|17790.6|17823|17799|17825.2|17801.2|17810.2|17786.2|0
1614906000000|2021-03-05 01:00:00|17822.6|17798.6|17760.5|17750.5|17832|17822|17747|17737|4329
1614906300000|2021-03-05 01:05:00|17759.5|17749.5|17768.5|17758.5|17769|17759|17746|17736|1922
1614906600000|2021-03-05 01:10:00|17766.5|17756.5|17740.5|17730.5|17784|17774|17726.5|17716.5|2284
1614906900000|2021-03-05 01:15:00|17740|17730|17766.5|17756.5|17771|17761|17730.5|17720.5|2936
1614907200000|2021-03-05 01:20:00|17766|17756|17721.5|17711.5|17771|17761|17704.5|17694.5|2864
1614907500000|2021-03-05 01:25:00|17721|17711|17777|17767|17780.5|17770.5|17721|17711|3651
1614907800000|2021-03-05 01:30:00|17777.5|17767.5|17637.5|17627.5|17827|17817|17608|17598|31066
1614908100000|2021-03-05 01:35:00|17639|17629|17806|17796|17813|17803|17614|17604|24377
1614908400000|2021-03-05 01:40:00|17808.5|17798.5|17821.5|17811.5|17825|17815|17754|17744|11258
1614908700000|2021-03-05 01:45:00|17823|17813|17734|17724|17826|17816|17723|17713|9105
1614909000000|2021-03-05 01:50:00|17731|17721|17658|17648|17773|17763|17621|17611|10656
1614909300000|2021-03-05 01:55:00|17655|17645|17569.2|17559.2|17662|17652|17568.2|17558.2|8302
1614909600000|2021-03-05 02:00:00|17570.2|17560.2|17609.2|17599.2|17631.2|17621.2|17556.2|17546.2|9410
1614909900000|2021-03-05 02:05:00|17608.2|17598.2|17645.2|17635.2|17692.2|17682.2|17582.2|17572.2|8182
1614910200000|2021-03-05 02:10:00|17643.2|17633.2|17681.2|17671.2|17683.2|17673.2|17603.2|17593.2|8571
1614910500000|2021-03-05 02:15:00|17677.2|17667.2|17747.2|17737.2|17770.2|17760.2|17671.2|17661.2|9516
1614910800000|2021-03-05 02:20:00|17749.2|17739.2|17789.2|17779.2|17818.2|17808.2|17749.2|17739.2|6577
1614911100000|2021-03-05 02:25:00|17791.2|17781.2|17711.2|17701.2|17801.2|17791.2|17684.2|17674.2|5691
1614911400000|2021-03-05 02:30:00|17710.2|17700.2|17785.2|17775.2|17832.2|17822.2|17686.2|17676.2|8911
1614911700000|2021-03-05 02:35:00|17786.2|17776.2|17781.2|17771.2|17812.2|17802.2|17758.2|17748.2|3986
1614912000000|2021-03-05 02:40:00|17778.2|17768.2|17807.2|17797.2|17839.2|17829.2|17751.2|17741.2|4614
1614912300000|2021-03-05 02:45:00|17809.2|17799.2|17900.2|17890.2|17903.2|17893.2|17806.2|17796.2|5693
1614912600000|2021-03-05 02:50:00|17899.2|17889.2|17914.2|17904.2|17945.2|17935.2|17894.2|17884.2|6268
1614912900000|2021-03-05 02:55:00|17911.2|17901.2|17949.2|17939.2|17953.2|17943.2|17892.2|17882.2|4032
1614913200000|2021-03-05 03:00:00|17948.2|17938.2|17974.2|17964.2|18012.2|18002.2|17933.2|17923.2|7747
1614913500000|2021-03-05 03:05:00|17973.2|17963.2|17937.2|17927.2|17985.2|17975.2|17916.2|17906.2|4683
1614913800000|2021-03-05 03:10:00|17942.2|17932.2|17917.2|17907.2|17975.2|17965.2|17917.2|17907.2|4567
1614914100000|2021-03-05 03:15:00|17920.2|17910.2|17869.2|17859.2|17933.2|17923.2|17863.2|17853.2|3526
1614914400000|2021-03-05 03:20:00|17871.2|17861.2|17829.2|17819.2|17881.2|17871.2|17827.2|17817.2|3861
1614914700000|2021-03-05 03:25:00|17828.2|17818.2|17804.2|17794.2|17846.2|17836.2|17778.2|17768.2|5850
1614915000000|2021-03-05 03:30:00|17803.2|17793.2|17829.2|17819.2|17831.2|17821.2|17787.2|17777.2|1212
1614915300000|2021-03-05 03:35:00|17828.2|17818.2|17836.2|17826.2|17837.2|17827.2|17817.2|17807.2|1554
1614915600000|2021-03-05 03:40:00|17835.2|17825.2|17834.2|17824.2|17842.2|17832.2|17827.2|17817.2|453
1614915900000|2021-03-05 03:45:00|17835.2|17825.2|17836.2|17826.2|17842.2|17832.2|17833.2|17823.2|468
1614916200000|2021-03-05 03:50:00|17839.2|17829.2|17850.2|17840.2|17857.2|17847.2|17834.2|17824.2|569
1614916500000|2021-03-05 03:55:00|17854.2|17844.2|17860.2|17850.2|17863.2|17853.2|17851.2|17841.2|492
1614916800000|2021-03-05 04:00:00|17863.2|17853.2|17872.2|17862.2|17873.2|17863.2|17854.2|17844.2|737
1614917100000|2021-03-05 04:05:00|17871.2|17861.2|17855.2|17845.2|17872.2|17862.2|17855.2|17845.2|481
1614917400000|2021-03-05 04:10:00|17857.2|17847.2|17868.2|17858.2|17869.2|17859.2|17857.2|17847.2|176
1614917700000|2021-03-05 04:15:00|17869.2|17859.2|17868.2|17858.2|17869.2|17859.2|17858.2|17848.2|180
1614918000000|2021-03-05 04:20:00|17869.2|17859.2|17871.2|17861.2|17871.2|17861.2|17865.2|17855.2|135
1614918300000|2021-03-05 04:25:00|17872.2|17862.2|17881.2|17871.2|17882.2|17872.2|17862.2|17852.2|1174
1614918600000|2021-03-05 04:30:00|17882.2|17872.2|17871.2|17861.2|17882.2|17872.2|17868.2|17858.2|199
1614918900000|2021-03-05 04:35:00|17870.2|17860.2|17875.2|17865.2|17875.2|17865.2|17867.2|17857.2|244
1614919200000|2021-03-05 04:40:00|17877.2|17867.2|17867.2|17857.2|17877.2|17867.2|17867.2|17857.2|284
1614919500000|2021-03-05 04:45:00|17866.2|17856.2|17848.2|17838.2|17869.2|17859.2|17846.2|17836.2|924
1614919800000|2021-03-05 04:50:00|17847.2|17837.2|17846.2|17836.2|17853.2|17843.2|17839.2|17829.2|620
1614920100000|2021-03-05 04:55:00|17847.2|17837.2|17837.2|17827.2|17847.2|17837.2|17829.2|17819.2|609
1614920400000|2021-03-05 05:00:00|17834.2|17824.2|17897.2|17887.2|17905.2|17895.2|17828.2|17818.2|6724
1614920700000|2021-03-05 05:05:00|17898.2|17888.2|17793.2|17783.2|17903.2|17893.2|17778.2|17768.2|6222
1614921000000|2021-03-05 05:10:00|17792.2|17782.2|17763.2|17753.2|17816.2|17806.2|17754.2|17744.2|5009
1614921300000|2021-03-05 05:15:00|17764.2|17754.2|17763.2|17753.2|17782.2|17772.2|17746.2|17736.2|3939
1614921600000|2021-03-05 05:20:00|17764.2|17754.2|17779.2|17769.2|17782.2|17772.2|17731.2|17721.2|3541
1614921900000|2021-03-05 05:25:00|17777.2|17767.2|17760.2|17750.2|17820.2|17810.2|17756.2|17746.2|3478
1614922200000|2021-03-05 05:30:00|17761.2|17751.2|17852.2|17842.2|17867.2|17857.2|17755.2|17745.2|4571
1614922500000|2021-03-05 05:35:00|17851.2|17841.2|17862.2|17852.2|17872.2|17862.2|17821.2|17811.2|3614
1614922800000|2021-03-05 05:40:00|17860.2|17850.2|17905.2|17895.2|17932.2|17922.2|17860.2|17850.2|5034
1614923100000|2021-03-05 05:45:00|17909.2|17899.2|17915.2|17905.2|17921.2|17911.2|17891.2|17881.2|4509
1614923400000|2021-03-05 05:50:00|17917.2|17907.2|17997.2|17987.2|17998.2|17988.2|17914.2|17904.2|4957
1614923700000|2021-03-05 05:55:00|17999.2|17989.2|18037.2|18027.2|18038.2|18028.2|17977.2|17967.2|6646
1614924000000|2021-03-05 06:00:00|18039.2|18029.2|18049.2|18039.2|18053.2|18043.2|18008.2|17998.2|5105
1614924300000|2021-03-05 06:05:00|18048.2|18038.2|17978.2|17968.2|18052.2|18042.2|17961.2|17951.2|3802
1614924600000|2021-03-05 06:10:00|17980.2|17970.2|17963.2|17953.2|18000.2|17990.2|17946.2|17936.2|2617
1614924900000|2021-03-05 06:15:00|17964.2|17954.2|17975.2|17965.2|18024.2|18014.2|17961.2|17951.2|3196
1614925200000|2021-03-05 06:20:00|17979.2|17969.2|17916.2|17906.2|17986.2|17976.2|17908.2|17898.2|4459
1614925500000|2021-03-05 06:25:00|17917.2|17907.2|17905.2|17895.2|17931.2|17921.2|17901.2|17891.2|2293
1614925800000|2021-03-05 06:30:00|17907.2|17897.2|17875.2|17865.2|17922.2|17912.2|17873.2|17863.2|2446
1614926100000|2021-03-05 06:35:00|17872.2|17862.2|17895.2|17885.2|17895.2|17885.2|17845.2|17835.2|4091
1614926400000|2021-03-05 06:40:00|17891.2|17881.2|17901.2|17891.2|17940.2|17930.2|17886.2|17876.2|3102
1614926700000|2021-03-05 06:45:00|17903.2|17893.2|17855.2|17845.2|17907.2|17897.2|17848.2|17838.2|2348
1614927000000|2021-03-05 06:50:00|17854.2|17844.2|17876.2|17866.2|17883.2|17873.2|17854.2|17844.2|3438
1614927300000|2021-03-05 06:55:00|17878.2|17868.2|17881.2|17871.2|17892.2|17882.2|17874.2|17864.2|4221
1614927600000|2021-03-05 07:00:00|17879.2|17869.2|17856.2|17846.2|17889.2|17879.2|17856.2|17846.2|2837
1614927900000|2021-03-05 07:05:00|17857.2|17847.2|17862.2|17852.2|17864.2|17854.2|17831.2|17821.2|2039
1614928200000|2021-03-05 07:10:00|17864.2|17854.2|17863.2|17853.2|17875.2|17865.2|17856.2|17846.2|1538
1614928500000|2021-03-05 07:15:00|17864.2|17854.2|17879.2|17869.2|17884.2|17874.2|17863.2|17853.2|553
1614928800000|2021-03-05 07:20:00|17880.2|17870.2|17867.2|17857.2|17884.2|17874.2|17861.2|17851.2|521
1614929100000|2021-03-05 07:25:00|17869.2|17859.2|17862.2|17852.2|17873.2|17863.2|17852.2|17842.2|808
1614929400000|2021-03-05 07:30:00|17863.2|17853.2|17853.2|17843.2|17865.2|17855.2|17836.2|17826.2|1484
1614929700000|2021-03-05 07:35:00|17854.2|17844.2|17862.2|17852.2|17862.2|17852.2|17836.2|17826.2|1147
1614930000000|2021-03-05 07:40:00|17863.2|17853.2|17852.2|17842.2|17869.2|17859.2|17852.2|17842.2|675
1614930300000|2021-03-05 07:45:00|17851.2|17841.2|17847.2|17837.2|17854.2|17844.2|17834.2|17824.2|741
1614930600000|2021-03-05 07:50:00|17846.2|17836.2|17856.2|17846.2|17856.2|17846.2|17844.2|17834.2|646
1614930900000|2021-03-05 07:55:00|17855.2|17845.2|17855.2|17845.2|17859.2|17849.2|17847.2|17837.2|719
1614931200000|2021-03-05 08:00:00|17856.2|17847.2|17847.2|17835.2|17863.2|17851.2|17830.2|17818.2|1404
1614931500000|2021-03-05 08:05:00|17846.2|17834.2|17831.2|17819.2|17849.2|17836.2|17822.2|17810.2|1263
1614931800000|2021-03-05 08:10:00|17832.2|17820.2|17826.2|17814.2|17839.2|17828.2|17825.2|17814.2|481
1614932100000|2021-03-05 08:15:00|17827.2|17815.2|17835.2|17822.2|17837.2|17826.2|17821.2|17810.2|585
1614932400000|2021-03-05 08:20:00|17834.2|17818.2|17822.2|17811.2|17834.2|17821.2|17821.2|17809.2|416
1614932700000|2021-03-05 08:25:00|17820.2|17810.2|17815.2|17804.2|17828.2|17817.2|17810.2|17799.2|2180
1614933000000|2021-03-05 08:30:00|17817.2|17805.9|17800.6|17776.6|17830.3|17806.3|17796.4|17772.4|1
1614933300000|2021-03-05 08:35:00|17800.1|17776.1|17811.5|17787.5|17819|17795|17783.3|17759.3|2283
1614933600000|2021-03-05 08:40:00|17811.9|17787.9|17836.3|17812.3|17838.1|17814.1|17801.1|17777.1|0
1614933900000|2021-03-05 08:45:00|17836.8|17812.8|17841.9|17817.9|17845.7|17821.7|17826.8|17802.8|0
1614934200000|2021-03-05 08:50:00|17842.1|17818.1|17841.5|17817.5|17856.1|17832.1|17831.1|17807.1|0
1614934500000|2021-03-05 08:55:00|17841.9|17817.9|17837.9|17813.9|17853.9|17829.9|17830.4|17806.4|0
1614934800000|2021-03-05 09:00:00|17835.5|17811.5|17818.2|17807.2|17835.5|17811.5|17804.2|17793.2|890
1614935100000|2021-03-05 09:05:00|17819.2|17806.2|17826.2|17814.2|17831.2|17819.2|17817.2|17806.2|308
1614935400000|2021-03-05 09:10:00|17824.2|17815.2|17808.2|17796.2|17825.2|17815.2|17807.2|17796.2|249
1614935700000|2021-03-05 09:15:00|17807.2|17795.2|17803.2|17791.2|17812.2|17800.2|17798.2|17787.2|297
1614936000000|2021-03-05 09:20:00|17804.2|17792.2|17818.2|17807.2|17819.2|17808.2|17803.2|17791.2|123
1614936300000|2021-03-05 09:25:00|17820.2|17808.2|17814.2|17802.2|17823.2|17811.2|17811.2|17799.2|174
1614936600000|2021-03-05 09:30:00|17813.2|17803.2|17806.2|17793.2|17816.2|17804.2|17802.2|17790.2|188
1614936900000|2021-03-05 09:35:00|17805.2|17795.2|17811.2|17799.2|17812.2|17800.2|17803.2|17792.2|114
1614937200000|2021-03-05 09:40:00|17809.2|17798.2|17813.2|17801.2|17814.2|17802.2|17803.2|17792.2|113
1614937500000|2021-03-05 09:45:00|17812.2|17800.2|17809.2|17798.2|17812.2|17801.2|17807.2|17796.2|86
1614937800000|2021-03-05 09:50:00|17810.2|17797.2|17810.2|17798.2|17816.2|17804.2|17807.2|17796.2|72
1614938100000|2021-03-05 09:55:00|17809.2|17799.2|17803.2|17791.2|17811.2|17800.2|17802.2|17791.2|156
1614938400000|2021-03-05 10:00:00|17804.2|17790.2|17805.2|17794.2|17806.2|17795.2|17796.2|17785.2|189
1614938700000|2021-03-05 10:05:00|17804.2|17793.2|17801.2|17789.2|17804.2|17793.2|17794.2|17783.2|72
1614939000000|2021-03-05 10:10:00|17800.2|17790.2|17805.2|17793.2|17806.2|17794.2|17796.2|17784.2|82
1614939300000|2021-03-05 10:15:00|17806.2|17794.2|17811.2|17800.2|17813.2|17802.2|17805.2|17793.2|101
1614939600000|2021-03-05 10:20:00|17812.2|17801.2|17818.2|17806.2|17819.2|17807.2|17808.2|17796.2|80
1614939900000|2021-03-05 10:25:00|17817.2|17805.2|17821.2|17809.2|17822.2|17810.2|17814.2|17803.2|72
1614940200000|2021-03-05 10:30:00|17820.2|17808.2|17819.2|17806.2|17822.2|17809.2|17812.2|17801.2|78
1614940500000|2021-03-05 10:35:00|17820.2|17807.2|17819.2|17807.2|17824.2|17812.2|17815.2|17804.2|105
1614940800000|2021-03-05 10:40:00|17818.2|17806.2|17820.2|17808.2|17822.2|17809.2|17817.2|17806.2|80
1614941100000|2021-03-05 10:45:00|17819.2|17809.2|17816.2|17804.2|17823.2|17812.2|17814.2|17803.2|102
1614941400000|2021-03-05 10:50:00|17815.2|17803.2|17816.2|17805.2|17818.2|17807.2|17812.2|17800.2|69
1614941700000|2021-03-05 10:55:00|17815.2|17804.2|17807.2|17795.2|17817.2|17805.2|17806.2|17794.2|74
1614942000000|2021-03-05 11:00:00|17806.2|17796.2|17823.2|17812.2|17825.2|17813.2|17805.2|17794.2|160
1614942300000|2021-03-05 11:05:00|17822.2|17811.2|17823.2|17811.2|17826.2|17814.2|17817.2|17806.2|109
1614942600000|2021-03-05 11:10:00|17822.2|17810.2|17825.2|17814.2|17831.2|17820.2|17821.2|17810.2|133
1614942900000|2021-03-05 11:15:00|17826.2|17815.2|17827.2|17815.2|17830.2|17819.2|17821.2|17809.2|143
1614943200000|2021-03-05 11:20:00|17828.2|17816.2|17829.2|17818.2|17831.2|17819.2|17825.2|17814.2|60
1614943500000|2021-03-05 11:25:00|17830.2|17819.2|17843.2|17832.2|17843.2|17832.2|17828.2|17816.2|115
1614943800000|2021-03-05 11:30:00|17844.2|17833.2|17848.2|17836.2|17849.2|17837.2|17836.2|17824.2|306
1614944100000|2021-03-05 11:35:00|17847.2|17835.2|17855.2|17843.2|17863.2|17852.2|17846.2|17834.2|429
1614944400000|2021-03-05 11:40:00|17854.2|17841.2|17842.2|17831.2|17855.2|17841.2|17840.2|17828.2|172
1614944700000|2021-03-05 11:45:00|17843.2|17832.2|17850.2|17839.2|17855.2|17843.2|17842.2|17830.2|344
1614945000000|2021-03-05 11:50:00|17851.2|17840.2|17853.2|17841.2|17859.2|17847.2|17850.2|17839.2|211
1614945300000|2021-03-05 11:55:00|17852.2|17842.2|17843.2|17831.2|17854.2|17842.2|17840.2|17828.2|125
1614945600000|2021-03-05 12:00:00|17842.2|17830.2|17847.2|17835.2|17850.2|17838.2|17840.2|17828.2|167
1614945900000|2021-03-05 12:05:00|17845.2|17836.2|17838.2|17827.2|17847.2|17836.2|17837.2|17826.2|160
1614946200000|2021-03-05 12:10:00|17839.2|17828.2|17842.2|17830.2|17845.2|17833.2|17839.2|17828.2|127
1614946500000|2021-03-05 12:15:00|17841.2|17831.2|17844.2|17832.2|17844.2|17832.2|17837.2|17826.2|59
1614946800000|2021-03-05 12:20:00|17843.2|17831.2|17847.2|17835.2|17849.2|17838.2|17840.2|17828.2|126
1614947100000|2021-03-05 12:25:00|17848.2|17836.2|17855.2|17843.2|17858.2|17846.2|17845.2|17834.2|251
1614947400000|2021-03-05 12:30:00|17856.2|17844.2|17859.2|17848.2|17865.2|17854.2|17851.2|17840.2|243
1614947700000|2021-03-05 12:35:00|17858.2|17847.2|17851.2|17840.2|17861.2|17850.2|17847.2|17835.2|119
1614948000000|2021-03-05 12:40:00|17852.2|17841.2|17852.2|17840.2|17856.2|17845.2|17842.2|17831.2|129
1614948300000|2021-03-05 12:45:00|17851.2|17839.2|17840.2|17828.2|17852.2|17840.2|17840.2|17828.2|91
1614948600000|2021-03-05 12:50:00|17841.2|17829.2|17846.2|17835.2|17850.2|17839.2|17837.2|17826.2|105
1614948900000|2021-03-05 12:55:00|17845.2|17834.2|17852.2|17840.2|17859.2|17847.2|17844.2|17833.2|112
1614949200000|2021-03-05 13:00:00|17853.2|17841.2|17857.2|17845.2|17860.2|17849.2|17852.2|17840.2|112
1614949500000|2021-03-05 13:05:00|17856.2|17844.2|17850.2|17839.2|17857.2|17846.2|17848.2|17837.2|107
1614949800000|2021-03-05 13:10:00|17851.2|17838.2|17845.2|17834.2|17853.2|17842.2|17845.2|17834.2|146
1614950100000|2021-03-05 13:15:00|17846.2|17833.2|17834.2|17822.2|17849.2|17837.2|17831.2|17820.2|158
1614950400000|2021-03-05 13:20:00|17833.2|17823.2|17846.2|17834.2|17846.2|17834.2|17832.2|17821.2|103
1614950700000|2021-03-05 13:25:00|17847.2|17835.2|17839.2|17828.2|17847.2|17835.2|17836.2|17824.2|193
1614951000000|2021-03-05 13:30:00|17841.2|17830.2|17797.2|17786.2|17842.2|17830.2|17780.2|17769.2|943
1614951300000|2021-03-05 13:35:00|17796.2|17784.2|17826.2|17814.2|17829.2|17818.2|17792.2|17781.2|519
1614951600000|2021-03-05 13:40:00|17825.2|17812.2|17881.2|17869.2|17887.2|17876.2|17815.2|17803.2|928
1614951900000|2021-03-05 13:45:00|17880.2|17870.2|17897.2|17885.2|17903.2|17892.2|17880.2|17868.2|554
1614952200000|2021-03-05 13:50:00|17896.2|17884.2|17886.2|17874.2|17896.2|17884.2|17874.2|17862.2|336
1614952500000|2021-03-05 13:55:00|17888.2|17875.2|17876.2|17865.2|17892.2|17880.2|17876.2|17865.2|297
1614952800000|2021-03-05 14:00:00|17875.2|17864.2|17897.2|17886.2|17903.2|17892.2|17875.2|17864.2|433
1614953100000|2021-03-05 14:05:00|17898.2|17887.2|17898.2|17886.2|17902.2|17890.2|17886.2|17875.2|664
1614953400000|2021-03-05 14:10:00|17897.2|17885.2|17902.2|17890.2|17902.2|17890.2|17890.2|17879.2|182
1614953700000|2021-03-05 14:15:00|17901.2|17889.2|17908.2|17896.2|17920.2|17909.2|17901.2|17889.2|595
1614954000000|2021-03-05 14:20:00|17909.2|17897.2|17886.2|17875.2|17913.2|17902.2|17886.2|17875.2|324
1614954300000|2021-03-05 14:25:00|17887.2|17876.2|17895.2|17883.2|17897.2|17886.2|17887.2|17875.2|144
1614954600000|2021-03-05 14:30:00|17896.2|17884.2|17846.2|17834.2|17898.2|17886.2|17844.2|17833.2|1120
1614954900000|2021-03-05 14:35:00|17844.2|17833.2|17798.2|17786.2|17844.2|17833.2|17791.2|17779.2|1070
1614955200000|2021-03-05 14:40:00|17797.2|17787.2|17830.2|17818.2|17832.2|17820.2|17797.2|17787.2|820
1614955500000|2021-03-05 14:45:00|17831.2|17819.2|17813.2|17801.2|17850.2|17839.2|17812.2|17801.2|703
1614955800000|2021-03-05 14:50:00|17812.2|17802.2|17803.2|17792.2|17829.2|17817.2|17798.2|17786.2|919
1614956100000|2021-03-05 14:55:00|17805.2|17793.2|17824.2|17812.2|17825.2|17813.2|17789.2|17778.2|1243
1614956400000|2021-03-05 15:00:00|17823.2|17811.2|17837.2|17825.2|17838.2|17827.2|17812.2|17801.2|745
1614956700000|2021-03-05 15:05:00|17839.2|17826.2|17843.2|17831.2|17869.2|17858.2|17831.2|17819.2|929
1614957000000|2021-03-05 15:10:00|17844.2|17832.2|17810.2|17798.2|17854.2|17842.2|17806.2|17795.2|629
1614957300000|2021-03-05 15:15:00|17812.2|17799.2|17817.2|17805.2|17827.2|17816.2|17803.2|17791.2|645
1614957600000|2021-03-05 15:20:00|17816.2|17802.2|17814.2|17802.2|17825.2|17813.2|17797.2|17786.2|932
1614957900000|2021-03-05 15:25:00|17813.2|17801.2|17813.2|17801.2|17848.2|17837.2|17813.2|17801.2|910
1614958200000|2021-03-05 15:30:00|17812.2|17802.2|17796.2|17784.2|17823.2|17811.2|17785.2|17774.2|1027
1614958500000|2021-03-05 15:35:00|17795.2|17783.2|17798.2|17786.2|17815.2|17804.2|17787.2|17776.2|866
1614958800000|2021-03-05 15:40:00|17797.2|17785.2|17798.2|17786.2|17815.2|17803.2|17790.2|17779.2|603
1614959100000|2021-03-05 15:45:00|17796.2|17785.2|17801.2|17790.2|17807.2|17795.2|17779.2|17767.2|761
1614959400000|2021-03-05 15:50:00|17800.2|17789.2|17803.2|17791.2|17813.2|17802.2|17794.2|17782.2|448
1614959700000|2021-03-05 15:55:00|17802.2|17790.2|17783.2|17772.2|17803.2|17791.2|17781.2|17769.2|380
1614960000000|2021-03-05 16:00:00|17784.2|17771.2|17769.2|17757.2|17789.2|17778.2|17765.2|17754.2|579
1614960300000|2021-03-05 16:05:00|17768.2|17756.2|17767.2|17755.2|17785.2|17773.2|17764.2|17753.2|445
1614960600000|2021-03-05 16:10:00|17766.2|17756.2|17764.2|17753.2|17780.2|17769.2|17760.2|17749.2|492
1614960900000|2021-03-05 16:15:00|17765.2|17752.2|17762.2|17751.2|17772.2|17760.2|17756.2|17744.2|541
1614961200000|2021-03-05 16:20:00|17761.2|17750.2|17756.2|17745.2|17773.2|17761.2|17755.2|17744.2|540
1614961500000|2021-03-05 16:25:00|17755.2|17744.2|17741.2|17729.2|17760.2|17748.2|17729.2|17718.2|677
1614961800000|2021-03-05 16:30:00|17740.2|17730.2|17740.2|17729.2|17760.2|17749.2|17737.2|17726.2|1030
1614962100000|2021-03-05 16:35:00|17741.2|17730.2|17743.2|17731.2|17754.2|17742.2|17738.2|17726.2|2519
1614962400000|2021-03-05 16:40:00|17742.2|17730.2|17743.2|17732.2|17746.2|17735.2|17709.2|17698.2|999
1614962700000|2021-03-05 16:45:00|17742.2|17731.2|17707.2|17695.2|17747.2|17736.2|17705.2|17694.2|1601
1614963000000|2021-03-05 16:50:00|17708.2|17696.2|17696.2|17684.2|17713.2|17701.2|17695.2|17683.2|463
1614963300000|2021-03-05 16:55:00|17697.2|17685.2|17733.2|17722.2|17738.2|17727.2|17691.2|17679.2|564
1614963600000|2021-03-05 17:00:00|17734.2|17723.2|17733.2|17721.2|17738.2|17727.2|17722.2|17711.2|442
1614963900000|2021-03-05 17:05:00|17732.2|17722.2|17717.2|17706.2|17736.2|17725.2|17714.2|17703.2|309
1614964200000|2021-03-05 17:10:00|17718.2|17705.2|17723.2|17712.2|17732.2|17720.2|17715.2|17704.2|264
1614964500000|2021-03-05 17:15:00|17724.2|17711.2|17733.2|17721.2|17738.2|17727.2|17721.2|17709.2|338
1614964800000|2021-03-05 17:20:00|17732.2|17722.2|17760.2|17749.2|17762.2|17750.2|17727.2|17715.2|359
1614965100000|2021-03-05 17:25:00|17761.2|17748.2|17748.2|17737.2|17761.2|17749.2|17742.2|17731.2|458
1614965400000|2021-03-05 17:30:00|17747.2|17736.2|17754.2|17742.2|17760.2|17749.2|17746.2|17735.2|323
1614965700000|2021-03-05 17:35:00|17753.2|17740.2|17759.2|17748.2|17761.2|17750.2|17739.2|17727.2|380
1614966000000|2021-03-05 17:40:00|17760.2|17749.2|17770.2|17759.2|17770.2|17759.2|17753.2|17742.2|413
1614966300000|2021-03-05 17:45:00|17769.2|17758.2|17771.2|17759.2|17778.2|17767.2|17766.2|17755.2|609
1614966600000|2021-03-05 17:50:00|17772.2|17761.2|17763.2|17751.2|17774.2|17762.2|17758.2|17747.2|553
1614966900000|2021-03-05 17:55:00|17762.2|17749.2|17771.2|17759.2|17773.2|17761.2|17761.2|17749.2|287
1614967200000|2021-03-05 18:00:00|17770.2|17758.2|17756.2|17745.2|17780.2|17769.2|17751.2|17740.2|1612
1614967500000|2021-03-05 18:05:00|17757.2|17746.2|17773.2|17762.2|17776.2|17765.2|17755.2|17742.2|341
1614967800000|2021-03-05 18:10:00|17772.2|17761.2|17779.2|17767.2|17782.2|17771.2|17765.2|17753.2|911
1614968100000|2021-03-05 18:15:00|17780.2|17768.2|17812.2|17800.2|17812.2|17801.2|17777.2|17765.2|947
1614968400000|2021-03-05 18:20:00|17811.2|17801.2|17800.2|17787.2|17811.2|17801.2|17796.2|17785.2|357
1614968700000|2021-03-05 18:25:00|17799.2|17788.2|17799.2|17787.2|17806.2|17795.2|17794.2|17783.2|252
1614969000000|2021-03-05 18:30:00|17798.2|17788.2|17801.2|17790.2|17803.2|17792.2|17787.2|17776.2|475
1614969300000|2021-03-05 18:35:00|17802.2|17791.2|17810.2|17799.2|17813.2|17801.2|17798.2|17787.2|370
1614969600000|2021-03-05 18:40:00|17811.2|17800.2|17803.2|17791.2|17816.2|17805.2|17801.2|17789.2|374
1614969900000|2021-03-05 18:45:00|17804.2|17790.2|17807.2|17795.2|17810.2|17798.2|17794.2|17782.2|324
1614970200000|2021-03-05 18:50:00|17805.2|17794.2|17794.2|17783.2|17816.2|17804.2|17791.2|17779.2|485
1614970500000|2021-03-05 18:55:00|17795.2|17784.2|17800.2|17788.2|17801.2|17790.2|17794.2|17782.2|250
1614970800000|2021-03-05 19:00:00|17799.2|17789.2|17786.2|17775.2|17803.2|17791.2|17780.2|17768.2|667
1614971100000|2021-03-05 19:05:00|17784.2|17773.2|17779.2|17768.2|17788.2|17776.2|17776.2|17765.2|282
1614971400000|2021-03-05 19:10:00|17780.2|17767.2|17784.2|17772.2|17786.2|17774.2|17774.2|17763.2|334
1614971700000|2021-03-05 19:15:00|17785.2|17773.2|17778.2|17766.2|17791.2|17780.2|17774.2|17763.2|273
1614972000000|2021-03-05 19:20:00|17779.2|17767.2|17791.2|17780.2|17791.2|17780.2|17775.2|17764.2|186
1614972300000|2021-03-05 19:25:00|17790.2|17779.2|17802.2|17790.2|17804.2|17792.2|17789.2|17777.2|218
1614972600000|2021-03-05 19:30:00|17803.2|17791.2|17811.2|17799.2|17819.2|17808.2|17801.2|17790.2|595
1614972900000|2021-03-05 19:35:00|17812.2|17800.2|17805.2|17794.2|17814.2|17803.2|17803.2|17792.2|242
1614973200000|2021-03-05 19:40:00|17806.2|17795.2|17802.2|17792.2|17811.2|17800.2|17798.2|17787.2|216
1614973500000|2021-03-05 19:45:00|17802.7|17792.7|17811.7|17801.7|17811.7|17801.7|17799.7|17789.7|209
1614973800000|2021-03-05 19:50:00|17811.2|17801.2|17819.7|17809.7|17820.2|17810.2|17807.7|17797.7|198
1614974100000|2021-03-05 19:55:00|17820.2|17810.2|17826.7|17816.7|17829.7|17819.7|17817.7|17807.7|288
1614974400000|2021-03-05 20:00:00|17828.2|17818.2|17838.2|17828.2|17839.2|17829.2|17827.7|17817.7|340
1614974700000|2021-03-05 20:05:00|17837.7|17827.7|17843.7|17833.7|17847.2|17837.2|17834.2|17824.2|454
1614975000000|2021-03-05 20:10:00|17842.2|17832.2|17841.2|17831.2|17844.7|17834.7|17834.7|17824.7|491
1614975300000|2021-03-05 20:15:00|17840.7|17830.7|17847.2|17837.2|17862.2|17852.2|17840.2|17830.2|426
1614975600000|2021-03-05 20:20:00|17846.7|17836.7|17854.2|17844.2|17856.7|17846.7|17842.2|17832.2|283
1614975900000|2021-03-05 20:25:00|17853.2|17843.2|17854.7|17844.7|17865.2|17855.2|17846.2|17836.2|306
1614976200000|2021-03-05 20:30:00|17854.2|17844.2|17856.7|17846.7|17861.7|17851.7|17844.7|17834.7|344
1614976500000|2021-03-05 20:35:00|17857.2|17847.2|17875.2|17865.2|17880.2|17870.2|17856.7|17846.7|511
1614976800000|2021-03-05 20:40:00|17874.7|17864.7|17872.7|17862.7|17877.2|17867.2|17865.7|17855.7|321
1614977100000|2021-03-05 20:45:00|17873.2|17863.2|17877.7|17867.7|17880.7|17870.7|17854.7|17844.7|545
1614977400000|2021-03-05 20:50:00|17880.2|17870.2|17877.2|17867.2|17886.7|17876.7|17869.7|17859.7|373
1614977700000|2021-03-05 20:55:00|17876.7|17866.7|17852.7|17842.7|17886.2|17876.2|17852.7|17842.7|917
1614978000000|2021-03-05 21:00:00|17852.2|17842.2|17862.2|17852.2|17862.2|17852.2|17849.2|17839.2|348
1614978300000|2021-03-05 21:05:00|17862.7|17852.7|17862.7|17852.7|17863.7|17853.7|17862.7|17852.7|38
1614978600000|2021-03-05 21:10:00|17864.2|17854.2|17867.7|17857.7|17868.7|17858.7|17864.2|17854.2|90
1614978900000|2021-03-05 21:15:00|17873.5|17849.5|17874.1|17850.1|17874.2|17850.2|17870|17846|0
1614979200000|2021-03-05 21:20:00|17874|17850|17877.5|17853.5|17877.5|17853.5|17871.9|17847.9|0
1614979500000|2021-03-05 21:25:00|17877.4|17853.4|17878.7|17854.7|17878.7|17854.7|17876.9|17852.9|0
1614979800000|2021-03-05 21:30:00|17873.3|17849.3|17875|17851|17875.9|17851.9|17864.5|17840.5|0
1614980100000|2021-03-05 21:35:00|17874.1|17850.1|17867.1|17843.1|17874.1|17850.1|17864.5|17840.5|0
1614980400000|2021-03-05 21:40:00|17866.3|17842.3|17876.8|17852.8|17876.8|17852.8|17866.3|17842.3|0
1614980700000|2021-03-05 21:45:00|17877.6|17853.6|17871.8|17847.8|17877.6|17853.6|17871.8|17847.8|0
1614981000000|2021-03-05 21:50:00|17871|17847|17874.5|17850.5|17877.1|17853.1|17871|17847|0
1614981300000|2021-03-05 21:55:00|17873.6|17849.6|17881.6|17857.6|17883.4|17859.4|17871.8|17847.8|0
1615158000000|2021-03-07 23:00:00|17979.1|17955.1|18004.9|17980.9|18007.5|17983.5|17971.3|17947.3|0
1615158300000|2021-03-07 23:05:00|18005.4|17981.4|17994.6|17970.6|18008|17984|17993.7|17969.7|0
1615158600000|2021-03-07 23:10:00|17995.5|17971.5|18001.1|17977.1|18010.5|17986.5|17995.4|17971.4|0
1615158900000|2021-03-07 23:15:00|18000.7|17976.7|18000.5|17976.5|18012.7|17988.7|17996.1|17972.1|0
1615159200000|2021-03-07 23:20:00|18000.9|17976.9|18010.2|17986.2|18010.2|17986.2|18000.5|17976.5|0
1615159500000|2021-03-07 23:25:00|18009.7|17985.7|18009|17985|18013.3|17989.3|18005|17981|0
1615159800000|2021-03-07 23:30:00|18009.4|17985.4|18003.3|17979.3|18019.3|17995.3|17997.3|17973.3|0
1615160100000|2021-03-07 23:35:00|18002.5|17978.5|17997.2|17973.2|18002.5|17978.5|17996.4|17972.4|0
1615160400000|2021-03-07 23:40:00|17996.8|17972.8|17998.7|17974.7|18004.8|17980.8|17991.7|17967.7|0
1615160700000|2021-03-07 23:45:00|17999.2|17975.2|17984.5|17960.5|17999.2|17975.2|17982.7|17958.7|0
1615161000000|2021-03-07 23:50:00|17984|17960|17975.6|17951.6|17987.9|17963.9|17971.9|17947.9|0
1615161300000|2021-03-07 23:55:00|17976|17952|17987|17963|17990.7|17966.7|17976|17952|0
1615161600000|2021-03-08 00:00:00|17987.4|17963.4|17978.2|17954.2|17988.7|17964.7|17973|17949|0
1615161900000|2021-03-08 00:05:00|17977.3|17953.3|17969|17945|17978.2|17954.2|17967.3|17943.3|0
1615162200000|2021-03-08 00:10:00|17968.6|17944.6|17952.1|17928.1|17973.8|17949.8|17949.1|17925.1|0
1615162500000|2021-03-08 00:15:00|17952.5|17928.5|17933.1|17909.1|17956.4|17932.4|17925.1|17901.1|0
1615162800000|2021-03-08 00:20:00|17933.5|17909.5|17945.4|17921.4|17949.4|17925.4|17933.5|17909.5|0
1615163100000|2021-03-08 00:25:00|17945|17921|17939.7|17915.7|17947.5|17923.5|17935.3|17911.3|0
1615163400000|2021-03-08 00:30:00|17939.3|17915.3|17890.3|17866.3|17939.7|17915.7|17889.4|17865.4|0
1615163700000|2021-03-08 00:35:00|17890.1|17866.1|17894.4|17870.4|17896|17872|17886.1|17862.1|0
1615164000000|2021-03-08 00:40:00|17893.2|17869.2|17937.3|17913.3|17937.9|17913.9|17893.2|17869.2|0
1615164300000|2021-03-08 00:45:00|17937.7|17913.7|17934.3|17910.3|17953.1|17929.1|17933.2|17909.2|0
1615164600000|2021-03-08 00:50:00|17934.8|17910.8|17928.4|17904.4|17938.5|17914.5|17920.6|17896.6|0
1615164900000|2021-03-08 00:55:00|17926|17902|17940.2|17916.2|17946.9|17922.9|17926|17902|0
1615165200000|2021-03-08 01:00:00|17939.7|17915.7|17950.4|17940.4|18017.4|18007.4|17932.4|17915.7|3949
1615165500000|2021-03-08 01:05:00|17949.4|17939.4|17938.9|17928.9|17951.9|17941.9|17937.4|17927.4|1383
1615165800000|2021-03-08 01:10:00|17939.4|17929.4|17958.9|17948.9|17978.9|17968.9|17933.4|17923.4|2251
1615166100000|2021-03-08 01:15:00|17958.4|17948.4|17914.9|17904.9|17959.4|17949.4|17903.4|17893.4|2279
1615166400000|2021-03-08 01:20:00|17914.4|17904.4|17963.4|17953.4|17971.4|17961.4|17911.4|17901.4|2489
1615166700000|2021-03-08 01:25:00|17963.9|17953.9|17984.9|17974.9|18000.9|17990.9|17956.4|17946.4|3207
1615167000000|2021-03-08 01:30:00|17984.4|17974.4|17988.9|17978.9|18010.4|18000.4|17910.9|17900.9|12998
1615167300000|2021-03-08 01:35:00|17987.9|17977.9|17919.9|17909.9|18041.9|18031.9|17918.9|17908.9|10074
1615167600000|2021-03-08 01:40:00|17919.4|17909.4|17841.9|17831.9|17924.4|17914.4|17830.9|17820.9|8557
1615167900000|2021-03-08 01:45:00|17838.9|17828.9|17989.9|17979.9|17995.9|17985.9|17835.9|17825.9|8994
1615168200000|2021-03-08 01:50:00|17992.9|17982.9|18009.9|17999.9|18037.9|18027.9|17966.9|17956.9|7935
1615168500000|2021-03-08 01:55:00|18010.9|18000.9|17950.9|17940.9|18045.9|18035.9|17936.9|17926.9|6719
1615168800000|2021-03-08 02:00:00|17949.9|17939.9|17951.9|17941.9|17964.9|17954.9|17919.9|17909.9|5810
1615169100000|2021-03-08 02:05:00|17948.9|17938.9|17888.9|17878.9|17948.9|17938.9|17887.9|17877.9|5130
1615169400000|2021-03-08 02:10:00|17889.9|17879.9|17868.9|17858.9|17890.9|17880.9|17836.9|17826.9|5594
1615169700000|2021-03-08 02:15:00|17869.9|17859.9|17811.9|17801.9|17869.9|17859.9|17791.9|17781.9|7561
1615170000000|2021-03-08 02:20:00|17810.9|17800.9|17750.9|17740.9|17810.9|17800.9|17746.9|17736.9|8023
1615170300000|2021-03-08 02:25:00|17749.9|17739.9|17771.9|17761.9|17792.9|17782.9|17744.9|17734.9|5776
1615170600000|2021-03-08 02:30:00|17770.9|17760.9|17696.9|17686.9|17770.9|17760.9|17651.9|17641.9|15899
1615170900000|2021-03-08 02:35:00|17694.9|17684.9|17643.9|17633.9|17694.9|17684.9|17610.9|17600.9|10679
1615171200000|2021-03-08 02:40:00|17642.9|17632.9|17582.9|17572.9|17672.9|17662.9|17578.9|17568.9|8293
1615171500000|2021-03-08 02:45:00|17583.9|17573.9|17584.9|17574.9|17634.9|17624.9|17572.9|17562.9|6936
1615171800000|2021-03-08 02:50:00|17582.9|17572.9|17571.9|17561.9|17647.9|17637.9|17562.9|17552.9|8097
1615172100000|2021-03-08 02:55:00|17574.9|17564.9|17636.9|17626.9|17637.9|17627.9|17554.9|17544.9|11636
1615172400000|2021-03-08 03:00:00|17637.9|17627.9|17622.9|17612.9|17656.9|17646.9|17579.9|17569.9|7613
1615172700000|2021-03-08 03:05:00|17624.9|17614.9|17566.9|17556.9|17650.9|17640.9|17562.9|17552.9|8356
1615173000000|2021-03-08 03:10:00|17568.9|17558.9|17550.9|17540.9|17569.9|17559.9|17523.9|17513.9|6672
1615173300000|2021-03-08 03:15:00|17552.9|17542.9|17502.9|17492.9|17579.9|17569.9|17497.9|17487.9|7278
1615173600000|2021-03-08 03:20:00|17501.9|17491.9|17472.9|17462.9|17515.9|17505.9|17447.9|17437.9|7613
1615173900000|2021-03-08 03:25:00|17470.9|17460.9|17385.9|17375.9|17470.9|17460.9|17384.9|17374.9|10371
1615174200000|2021-03-08 03:30:00|17387.9|17377.9|17384.9|17374.9|17408.9|17398.9|17365.9|17355.9|2919
1615174500000|2021-03-08 03:35:00|17386.9|17376.9|17398.9|17388.9|17411.9|17401.9|17385.9|17375.9|685
1615174800000|2021-03-08 03:40:00|17396.9|17386.9|17364.9|17354.9|17400.9|17390.9|17349.9|17339.9|1724
1615175100000|2021-03-08 03:45:00|17363.9|17353.9|17384.9|17374.9|17387.9|17377.9|17363.9|17353.9|752
1615175400000|2021-03-08 03:50:00|17381.9|17371.9|17383.9|17373.9|17388.9|17378.9|17377.9|17367.9|597
1615175700000|2021-03-08 03:55:00|17384.9|17374.9|17398.9|17388.9|17399.9|17389.9|17379.9|17369.9|745
1615176000000|2021-03-08 04:00:00|17396.9|17386.9|17388.9|17378.9|17406.9|17396.9|17388.9|17378.9|320
1615176300000|2021-03-08 04:05:00|17389.9|17379.9|17406.9|17396.9|17412.9|17402.9|17389.9|17379.9|426
1615176600000|2021-03-08 04:10:00|17403.9|17393.9|17398.9|17388.9|17405.9|17395.9|17396.9|17386.9|285
1615176900000|2021-03-08 04:15:00|17396.9|17386.9|17398.9|17388.9|17402.9|17392.9|17395.9|17385.9|190
1615177200000|2021-03-08 04:20:00|17397.9|17387.9|17409.9|17399.9|17409.9|17399.9|17394.9|17384.9|455
1615177500000|2021-03-08 04:25:00|17408.9|17398.9|17410.9|17400.9|17414.9|17404.9|17406.9|17396.9|203
1615177800000|2021-03-08 04:30:00|17411.9|17401.9|17411.9|17401.9|17413.9|17403.9|17400.9|17390.9|256
1615178100000|2021-03-08 04:35:00|17410.9|17400.9|17405.9|17395.9|17411.9|17401.9|17401.9|17391.9|399
1615178400000|2021-03-08 04:40:00|17404.9|17394.9|17400.9|17390.9|17406.9|17396.9|17395.9|17385.9|201
1615178700000|2021-03-08 04:45:00|17397.9|17387.9|17396.9|17386.9|17406.9|17396.9|17391.9|17381.9|229
1615179000000|2021-03-08 04:50:00|17397.9|17387.9|17398.9|17388.9|17402.9|17392.9|17394.9|17384.9|190
1615179300000|2021-03-08 04:55:00|17396.9|17386.9|17405.9|17395.9|17405.9|17395.9|17393.9|17383.9|352
1615179600000|2021-03-08 05:00:00|17400.9|17390.9|17498.9|17488.9|17518.9|17508.9|17383.9|17373.9|14386
1615179900000|2021-03-08 05:05:00|17494.9|17484.9|17416.9|17406.9|17505.9|17495.9|17412.9|17402.9|6944
1615180200000|2021-03-08 05:10:00|17418.9|17408.9|17392.9|17382.9|17426.9|17416.9|17375.9|17365.9|7488
1615180500000|2021-03-08 05:15:00|17394.9|17384.9|17395.9|17385.9|17454.9|17444.9|17379.9|17369.9|7303
1615180800000|2021-03-08 05:20:00|17396.9|17386.9|17378.9|17368.9|17412.9|17402.9|17378.9|17368.9|4145
1615181100000|2021-03-08 05:25:00|17379.9|17369.9|17376.9|17366.9|17396.9|17386.9|17339.9|17329.9|5343
1615181400000|2021-03-08 05:30:00|17380.9|17370.9|17342.9|17332.9|17381.9|17371.9|17301.9|17291.9|7761
1615181700000|2021-03-08 05:35:00|17340.9|17330.9|17426.9|17416.9|17431.9|17421.9|17333.9|17323.9|6695
1615182000000|2021-03-08 05:40:00|17425.9|17415.9|17400.9|17390.9|17466.9|17456.9|17391.9|17381.9|7026
1615182300000|2021-03-08 05:45:00|17401.9|17391.9|17408.9|17398.9|17436.9|17426.9|17382.9|17372.9|5324
1615182600000|2021-03-08 05:50:00|17415.9|17405.9|17394.9|17384.9|17465.9|17455.9|17385.9|17375.9|5301
1615182900000|2021-03-08 05:55:00|17395.9|17385.9|17371.9|17361.9|17411.9|17401.9|17345.9|17335.9|5496
1615183200000|2021-03-08 06:00:00|17367.9|17357.9|17375.9|17365.9|17388.9|17378.9|17332.9|17322.9|5477
1615183500000|2021-03-08 06:05:00|17378.9|17368.9|17373.9|17363.9|17423.9|17413.9|17370.9|17360.9|6643
1615183800000|2021-03-08 06:10:00|17374.9|17364.9|17304.9|17294.9|17384.9|17374.9|17292.9|17282.9|8195
1615184100000|2021-03-08 06:15:00|17306.9|17296.9|17308.9|17298.9|17343.9|17333.9|17297.9|17287.9|5567
1615184400000|2021-03-08 06:20:00|17309.9|17299.9|17274.9|17264.9|17328.9|17318.9|17261.9|17251.9|7432
1615184700000|2021-03-08 06:25:00|17275.9|17265.9|17301.9|17291.9|17305.9|17295.9|17256.9|17246.9|5493
1615185000000|2021-03-08 06:30:00|17297.9|17287.9|17267.9|17257.9|17333.9|17323.9|17261.9|17251.9|5974
1615185300000|2021-03-08 06:35:00|17266.9|17256.9|17174.9|17164.9|17266.9|17256.9|17172.9|17162.9|8458
1615185600000|2021-03-08 06:40:00|17176.9|17166.9|17131.9|17121.9|17214.9|17204.9|17131.9|17121.9|7913
1615185900000|2021-03-08 06:45:00|17137.9|17127.9|17165.9|17155.9|17210.9|17200.9|17137.9|17127.9|8464
1615186200000|2021-03-08 06:50:00|17163.9|17153.9|17130.9|17120.9|17205.9|17195.9|17129.9|17119.9|7488
1615186500000|2021-03-08 06:55:00|17129.9|17119.9|17136.9|17126.9|17195.9|17185.9|17129.9|17119.9|9148
1615186800000|2021-03-08 07:00:00|17138.9|17128.9|17156.9|17146.9|17185.9|17175.9|17138.9|17128.9|3316
1615187100000|2021-03-08 07:05:00|17157.9|17147.9|17103.9|17093.9|17157.9|17147.9|17096.9|17086.9|2828
1615187400000|2021-03-08 07:10:00|17107.9|17097.9|17081.9|17071.9|17115.9|17105.9|17079.9|17069.9|3185
1615187700000|2021-03-08 07:15:00|17082.9|17072.9|17064.9|17054.9|17083.9|17073.9|17059.9|17049.9|3749
1615188000000|2021-03-08 07:20:00|17063.9|17053.9|17060.9|17050.9|17067.9|17057.9|17048.9|17038.9|1446
1615188300000|2021-03-08 07:25:00|17059.9|17049.9|17061.9|17051.9|17076.9|17066.9|17049.9|17039.9|1093
1615188600000|2021-03-08 07:30:00|17062.9|17052.9|17078.9|17068.9|17086.9|17076.9|17062.9|17052.9|1407
1615188900000|2021-03-08 07:35:00|17082.9|17072.9|17078.9|17068.9|17090.9|17080.9|17073.9|17063.9|1245
1615189200000|2021-03-08 07:40:00|17079.9|17069.9|17089.9|17079.9|17095.9|17085.9|17079.9|17069.9|633
1615189500000|2021-03-08 07:45:00|17088.9|17078.9|17102.9|17092.9|17108.9|17098.9|17084.9|17074.9|1039
1615189800000|2021-03-08 07:50:00|17101.9|17091.9|17100.9|17090.9|17112.9|17102.9|17093.9|17083.9|862
1615190100000|2021-03-08 07:55:00|17101.9|17091.9|17080.9|17070.9|17102.9|17092.9|17075.9|17065.9|958
1615190400000|2021-03-08 08:00:00|17083.9|17069.9|17076.9|17064.9|17093.9|17081.9|17074.9|17063.9|1438
1615190700000|2021-03-08 08:05:00|17075.9|17065.9|17059.9|17047.9|17077.9|17065.9|17059.9|17047.9|1629
1615191000000|2021-03-08 08:10:00|17060.9|17049.9|17058.9|17047.9|17072.9|17059.9|17043.9|17031.9|1590
1615191300000|2021-03-08 08:15:00|17059.9|17048.9|17045.9|17033.9|17066.9|17055.9|17040.9|17029.9|1425
1615191600000|2021-03-08 08:20:00|17046.9|17034.9|17075.9|17064.9|17076.9|17064.9|17045.9|17033.9|1970
1615191900000|2021-03-08 08:25:00|17074.9|17063.9|17084.9|17072.9|17084.9|17073.9|17070.9|17059.9|2901
1615192200000|2021-03-08 08:30:00|17088.5|17064.5|17087.4|17063.4|17088.9|17064.9|17063.3|17039.3|0
1615192500000|2021-03-08 08:35:00|17086.9|17062.9|17091.1|17067.1|17096|17072|17063.7|17039.7|8067
1615192800000|2021-03-08 08:40:00|17091.4|17067.4|17091.8|17067.8|17112.1|17088.1|17084.6|17060.6|0
1615193100000|2021-03-08 08:45:00|17091.5|17067.5|17099.4|17075.4|17101.7|17077.7|17085.6|17061.6|0
1615193400000|2021-03-08 08:50:00|17099.6|17075.6|17125.8|17101.8|17126.2|17102.2|17096.9|17072.9|0
1615193700000|2021-03-08 08:55:00|17126.2|17102.2|17119.2|17095.2|17126.7|17102.7|17114.8|17090.8|0
1615194000000|2021-03-08 09:00:00|17089.9|17076.9|17074.9|17062.9|17102.9|17091.9|17073.9|17062.9|826
1615194300000|2021-03-08 09:05:00|17073.9|17061.9|17067.9|17054.9|17075.9|17062.9|17059.9|17047.9|232
1615194600000|2021-03-08 09:10:00|17068.9|17055.9|17082.9|17070.9|17087.9|17075.9|17067.9|17054.9|276
1615194900000|2021-03-08 09:15:00|17081.9|17069.9|17079.9|17067.9|17090.9|17078.9|17078.9|17067.9|384
1615195200000|2021-03-08 09:20:00|17078.9|17066.9|17042.9|17030.9|17079.9|17067.9|17037.9|17025.9|1230
1615195500000|2021-03-08 09:25:00|17041.9|17029.9|17021.9|17009.9|17054.9|17042.9|17021.9|17009.9|1354
1615195800000|2021-03-08 09:30:00|17020.9|17008.9|17034.9|17021.9|17044.9|17032.9|17014.9|17002.9|873
1615196100000|2021-03-08 09:35:00|17033.9|17020.9|17066.9|17054.9|17066.9|17054.9|17026.9|17014.9|460
1615196400000|2021-03-08 09:40:00|17065.9|17048.9|17083.9|17072.9|17084.9|17072.9|17047.9|17035.9|644
1615196700000|2021-03-08 09:45:00|17084.9|17073.9|17082.9|17071.9|17090.9|17078.9|17078.9|17067.9|335
1615197000000|2021-03-08 09:50:00|17084.9|17070.9|17089.9|17077.9|17094.9|17082.9|17077.9|17065.9|645
1615197300000|2021-03-08 09:55:00|17090.9|17078.9|17081.9|17069.9|17099.9|17087.9|17077.9|17066.9|552
1615197600000|2021-03-08 10:00:00|17080.9|17068.9|17090.9|17077.9|17092.9|17080.9|17077.9|17066.9|195
1615197900000|2021-03-08 10:05:00|17091.9|17078.9|17099.9|17087.9|17101.9|17090.9|17091.9|17078.9|155
1615198200000|2021-03-08 10:10:00|17098.9|17088.9|17099.9|17087.9|17107.9|17095.9|17094.9|17082.9|191
1615198500000|2021-03-08 10:15:00|17101.9|17088.9|17087.9|17075.9|17101.9|17089.9|17084.9|17072.9|554
1615198800000|2021-03-08 10:20:00|17088.9|17076.9|17082.9|17071.9|17094.9|17083.9|17082.9|17071.9|382
1615199100000|2021-03-08 10:25:00|17083.9|17072.9|17086.9|17075.9|17090.9|17078.9|17077.9|17066.9|303
1615199400000|2021-03-08 10:30:00|17087.9|17074.9|17102.9|17090.9|17106.9|17094.9|17083.9|17072.9|641
1615199700000|2021-03-08 10:35:00|17104.9|17091.9|17092.9|17080.9|17109.9|17097.9|17091.9|17079.9|257
1615200000000|2021-03-08 10:40:00|17091.9|17079.9|17089.9|17077.9|17093.9|17081.9|17082.9|17071.9|162
1615200300000|2021-03-08 10:45:00|17088.9|17076.9|17083.9|17071.9|17091.9|17079.9|17083.9|17071.9|199
1615200600000|2021-03-08 10:50:00|17082.9|17072.9|17096.9|17084.9|17105.9|17094.9|17082.9|17070.9|574
1615200900000|2021-03-08 10:55:00|17095.9|17085.9|17093.9|17081.9|17100.9|17088.9|17091.9|17079.9|167
1615201200000|2021-03-08 11:00:00|17095.9|17082.9|17098.9|17087.9|17109.9|17097.9|17095.9|17082.9|248
1615201500000|2021-03-08 11:05:00|17100.9|17088.9|17104.9|17092.9|17104.9|17092.9|17097.9|17086.9|112
1615201800000|2021-03-08 11:10:00|17103.9|17094.9|17101.9|17089.9|17109.9|17098.9|17101.9|17089.9|142
1615202100000|2021-03-08 11:15:00|17102.9|17090.9|17090.9|17079.9|17102.9|17091.9|17090.9|17079.9|274
1615202400000|2021-03-08 11:20:00|17089.9|17078.9|17089.9|17077.9|17091.9|17080.9|17080.9|17069.9|260
1615202700000|2021-03-08 11:25:00|17088.9|17078.9|17077.9|17066.9|17096.9|17085.9|17077.9|17066.9|583
1615203000000|2021-03-08 11:30:00|17078.9|17067.9|17091.9|17080.9|17096.9|17085.9|17078.9|17067.9|243
1615203300000|2021-03-08 11:35:00|17093.9|17081.9|17102.9|17089.9|17104.9|17092.9|17089.9|17078.9|206
1615203600000|2021-03-08 11:40:00|17101.9|17088.9|17096.9|17084.9|17102.9|17090.9|17093.9|17082.9|174
1615203900000|2021-03-08 11:45:00|17095.9|17085.9|17107.9|17096.9|17111.9|17099.9|17095.9|17083.9|283
1615204200000|2021-03-08 11:50:00|17108.9|17095.9|17111.9|17099.9|17112.9|17100.9|17102.9|17091.9|224
1615204500000|2021-03-08 11:55:00|17110.9|17100.9|17114.9|17103.9|17119.9|17108.9|17107.9|17095.9|342
1615204800000|2021-03-08 12:00:00|17115.9|17104.9|17100.9|17089.9|17124.9|17113.9|17100.9|17089.9|550
1615205100000|2021-03-08 12:05:00|17099.9|17088.9|17115.9|17104.9|17118.9|17107.9|17098.9|17086.9|360
1615205400000|2021-03-08 12:10:00|17114.9|17103.9|17106.9|17095.9|17120.9|17108.9|17106.9|17094.9|475
1615205700000|2021-03-08 12:15:00|17107.9|17096.9|17109.9|17097.9|17111.9|17099.9|17101.9|17090.9|284
1615206000000|2021-03-08 12:20:00|17108.9|17098.9|17106.9|17094.9|17109.9|17098.9|17100.9|17089.9|300
1615206300000|2021-03-08 12:25:00|17107.9|17095.9|17099.9|17087.9|17111.9|17099.9|17098.9|17087.9|304
1615206600000|2021-03-08 12:30:00|17098.9|17088.9|17099.9|17087.9|17106.9|17094.9|17094.9|17082.9|237
1615206900000|2021-03-08 12:35:00|17098.9|17088.9|17096.9|17085.9|17100.9|17089.9|17093.9|17082.9|121
1615207200000|2021-03-08 12:40:00|17095.9|17084.9|17086.9|17074.9|17098.9|17087.9|17086.9|17074.9|165
1615207500000|2021-03-08 12:45:00|17087.9|17075.9|17093.9|17082.9|17093.9|17082.9|17083.9|17072.9|153
1615207800000|2021-03-08 12:50:00|17094.9|17083.9|17092.9|17080.9|17096.9|17085.9|17087.9|17076.9|134
1615208100000|2021-03-08 12:55:00|17091.9|17079.9|17099.9|17087.9|17099.9|17087.9|17091.9|17079.9|64
1615208400000|2021-03-08 13:00:00|17098.9|17088.9|17099.9|17087.9|17099.9|17088.9|17088.9|17077.9|132
1615208700000|2021-03-08 13:05:00|17100.9|17088.9|17099.9|17087.9|17106.9|17095.9|17096.9|17085.9|66
1615209000000|2021-03-08 13:10:00|17100.9|17088.9|17118.9|17107.9|17121.9|17110.9|17096.9|17085.9|337
1615209300000|2021-03-08 13:15:00|17119.9|17105.9|17121.9|17109.9|17123.9|17111.9|17109.9|17097.9|675
1615209600000|2021-03-08 13:20:00|17122.9|17110.9|17122.9|17110.9|17123.9|17112.9|17116.9|17104.9|208
1615209900000|2021-03-08 13:25:00|17121.9|17109.9|17125.9|17113.9|17126.9|17114.9|17119.9|17107.9|157
1615210200000|2021-03-08 13:30:00|17124.9|17114.9|17124.9|17112.9|17130.9|17119.9|17119.9|17107.9|413
1615210500000|2021-03-08 13:35:00|17125.9|17113.9|17119.9|17108.9|17128.9|17116.9|17114.9|17102.9|237
1615210800000|2021-03-08 13:40:00|17120.9|17109.9|17127.9|17115.9|17134.9|17122.9|17117.9|17106.9|281
1615211100000|2021-03-08 13:45:00|17128.9|17116.9|17136.9|17125.9|17139.9|17127.9|17125.9|17114.9|354
1615211400000|2021-03-08 13:50:00|17137.9|17124.9|17145.9|17134.9|17146.9|17135.9|17131.9|17119.9|509
1615211700000|2021-03-08 13:55:00|17144.9|17133.9|17147.9|17135.9|17150.9|17139.9|17138.9|17126.9|266
1615212000000|2021-03-08 14:00:00|17146.9|17136.9|17147.9|17136.9|17151.9|17140.9|17143.9|17131.9|244
1615212300000|2021-03-08 14:05:00|17149.9|17137.9|17149.9|17137.9|17155.9|17144.9|17146.9|17134.9|122
1615212600000|2021-03-08 14:10:00|17148.9|17136.9|17157.9|17145.9|17159.9|17147.9|17143.9|17131.9|165
1615212900000|2021-03-08 14:15:00|17158.9|17146.9|17160.9|17148.9|17164.9|17152.9|17153.9|17142.9|349
1615213200000|2021-03-08 14:20:00|17159.9|17147.9|17149.9|17138.9|17160.9|17148.9|17140.9|17128.9|284
1615213500000|2021-03-08 14:25:00|17150.9|17137.9|17158.9|17146.9|17164.9|17153.9|17149.9|17137.9|521
1615213800000|2021-03-08 14:30:00|17157.9|17145.9|17082.9|17070.9|17157.9|17145.9|17081.9|17070.9|1739
1615214100000|2021-03-08 14:35:00|17079.9|17068.9|17127.9|17116.9|17128.9|17117.9|17078.9|17066.9|1161
1615214400000|2021-03-08 14:40:00|17126.9|17115.9|17155.9|17143.9|17160.9|17149.9|17122.9|17111.9|890
1615214700000|2021-03-08 14:45:00|17156.9|17144.9|17142.9|17130.9|17160.9|17148.9|17139.9|17127.9|562
1615215000000|2021-03-08 14:50:00|17143.9|17131.9|17146.9|17134.9|17155.9|17143.9|17131.9|17119.9|1053
1615215300000|2021-03-08 14:55:00|17147.9|17135.9|17115.9|17103.9|17158.9|17147.9|17108.9|17096.9|959
1615215600000|2021-03-08 15:00:00|17116.9|17104.9|17106.9|17095.9|17128.9|17116.9|17094.9|17083.9|736
1615215900000|2021-03-08 15:05:00|17105.9|17094.9|17136.9|17124.9|17138.9|17126.9|17105.9|17093.9|493
1615216200000|2021-03-08 15:10:00|17137.9|17125.9|17136.9|17125.9|17145.9|17133.9|17115.9|17104.9|529
1615216500000|2021-03-08 15:15:00|17135.9|17124.9|17155.9|17143.9|17159.9|17148.9|17128.9|17116.9|503
1615216800000|2021-03-08 15:20:00|17156.9|17144.9|17146.9|17134.9|17167.9|17155.9|17141.9|17130.9|828
1615217100000|2021-03-08 15:25:00|17147.9|17135.9|17167.9|17156.9|17172.9|17160.9|17147.9|17135.9|428
1615217400000|2021-03-08 15:30:00|17168.9|17155.9|17181.9|17170.9|17181.9|17170.9|17167.9|17155.9|557
1615217700000|2021-03-08 15:35:00|17182.9|17171.9|17178.9|17167.9|17189.9|17178.9|17174.9|17162.9|1120
1615218000000|2021-03-08 15:40:00|17179.9|17168.9|17185.9|17173.9|17200.9|17188.9|17178.9|17166.9|1041
1615218300000|2021-03-08 15:45:00|17186.9|17174.9|17167.9|17156.9|17192.9|17181.9|17165.9|17153.9|449
1615218600000|2021-03-08 15:50:00|17168.9|17157.9|17157.9|17144.9|17177.9|17166.9|17153.9|17142.9|666
1615218900000|2021-03-08 15:55:00|17156.9|17145.9|17163.9|17150.9|17175.9|17163.9|17155.9|17144.9|461
1615219200000|2021-03-08 16:00:00|17162.9|17151.9|17154.9|17142.9|17174.9|17163.9|17152.9|17141.9|490
1615219500000|2021-03-08 16:05:00|17151.9|17143.9|17159.9|17147.9|17166.9|17155.9|17148.9|17137.9|696
1615219800000|2021-03-08 16:10:00|17160.9|17148.9|17151.9|17140.9|17160.9|17148.9|17145.9|17133.9|418
1615220100000|2021-03-08 16:15:00|17152.9|17141.9|17147.9|17135.9|17159.9|17148.9|17142.9|17131.9|565
1615220400000|2021-03-08 16:20:00|17148.9|17136.9|17160.9|17148.9|17163.9|17152.9|17148.9|17136.9|405
1615220700000|2021-03-08 16:25:00|17159.9|17147.9|17158.9|17147.9|17163.9|17151.9|17148.9|17137.9|407
1615221000000|2021-03-08 16:30:00|17159.9|17148.9|17142.9|17131.9|17160.9|17149.9|17134.9|17123.9|454
1615221300000|2021-03-08 16:35:00|17141.9|17130.9|17132.9|17121.9|17143.9|17132.9|17129.9|17117.9|337
1615221600000|2021-03-08 16:40:00|17133.9|17122.9|17107.9|17096.9|17139.9|17128.9|17107.9|17096.9|484
1615221900000|2021-03-08 16:45:00|17105.9|17094.9|17106.9|17095.9|17108.9|17097.9|17093.9|17082.9|417
1615222200000|2021-03-08 16:50:00|17105.9|17094.9|17099.9|17088.9|17107.9|17096.9|17090.9|17079.9|744
1615222500000|2021-03-08 16:55:00|17100.9|17087.9|17079.9|17068.9|17105.9|17094.9|17079.9|17068.9|604
1615222800000|2021-03-08 17:00:00|17080.9|17069.9|17066.9|17054.9|17088.9|17076.9|17065.9|17053.9|642
1615223100000|2021-03-08 17:05:00|17065.9|17055.9|17082.9|17071.9|17088.9|17076.9|17064.9|17053.9|307
1615223400000|2021-03-08 17:10:00|17083.9|17070.9|17085.9|17073.9|17089.9|17078.9|17078.9|17066.9|262
1615223700000|2021-03-08 17:15:00|17086.9|17074.9|17092.9|17080.9|17101.9|17090.9|17079.9|17067.9|264
1615224000000|2021-03-08 17:20:00|17091.9|17081.9|17118.9|17106.9|17118.9|17107.9|17091.9|17080.9|170
1615224300000|2021-03-08 17:25:00|17119.9|17107.9|17114.9|17102.9|17126.9|17114.9|17114.9|17102.9|138
1615224600000|2021-03-08 17:30:00|17115.9|17103.9|17116.9|17104.9|17120.9|17109.9|17110.9|17099.9|137
1615224900000|2021-03-08 17:35:00|17117.9|17105.9|17115.9|17103.9|17122.9|17110.9|17114.9|17103.9|102
1615225200000|2021-03-08 17:40:00|17114.9|17104.9|17115.9|17103.9|17124.9|17113.9|17113.9|17102.9|84
1615225500000|2021-03-08 17:45:00|17114.9|17104.9|17125.9|17113.9|17128.9|17117.9|17114.9|17103.9|141
1615225800000|2021-03-08 17:50:00|17126.9|17114.9|17115.9|17102.9|17130.9|17119.9|17111.9|17100.9|187
1615226100000|2021-03-08 17:55:00|17114.9|17103.9|17108.9|17097.9|17116.9|17104.9|17104.9|17093.9|207
1615226400000|2021-03-08 18:00:00|17109.9|17096.9|17116.9|17104.9|17119.9|17107.9|17108.9|17096.9|99
1615226700000|2021-03-08 18:05:00|17117.9|17105.9|17118.9|17107.9|17124.9|17113.9|17115.9|17104.9|95
1615227000000|2021-03-08 18:10:00|17119.9|17108.9|17122.9|17110.9|17125.9|17113.9|17110.9|17099.9|118
1615227300000|2021-03-08 18:15:00|17123.9|17111.9|17126.9|17115.9|17132.9|17121.9|17121.9|17110.9|102
1615227600000|2021-03-08 18:20:00|17127.9|17116.9|17131.9|17119.9|17132.9|17121.9|17124.9|17113.9|156
1615227900000|2021-03-08 18:25:00|17130.9|17120.9|17127.9|17116.9|17132.9|17121.9|17124.9|17112.9|110
1615228200000|2021-03-08 18:30:00|17128.9|17115.9|17133.9|17122.9|17137.9|17125.9|17117.9|17105.9|260
1615228500000|2021-03-08 18:35:00|17132.9|17121.9|17130.9|17119.9|17139.9|17128.9|17126.9|17115.9|218
1615228800000|2021-03-08 18:40:00|17131.9|17118.9|17122.9|17110.9|17134.9|17123.9|17120.9|17108.9|86
1615229100000|2021-03-08 18:45:00|17121.9|17109.9|17107.9|17095.9|17122.9|17111.9|17103.9|17091.9|76
1615229400000|2021-03-08 18:50:00|17106.9|17096.9|17098.9|17087.9|17107.9|17096.9|17090.9|17079.9|253
1615229700000|2021-03-08 18:55:00|17099.9|17086.9|17091.9|17079.9|17100.9|17087.9|17085.9|17074.9|129
1615230000000|2021-03-08 19:00:00|17090.9|17078.9|17111.9|17099.9|17111.9|17099.9|17089.9|17077.9|459
1615230300000|2021-03-08 19:05:00|17110.9|17098.9|17133.9|17122.9|17137.9|17125.9|17109.9|17097.9|471
1615230600000|2021-03-08 19:10:00|17132.9|17121.9|17145.9|17133.9|17147.9|17136.9|17128.9|17117.9|852
1615230900000|2021-03-08 19:15:00|17146.9|17134.9|17140.9|17128.9|17154.9|17143.9|17135.9|17124.9|588
1615231200000|2021-03-08 19:20:00|17138.9|17127.9|17144.9|17132.9|17146.9|17135.9|17131.9|17120.9|279
1615231500000|2021-03-08 19:25:00|17143.9|17131.9|17152.9|17140.9|17158.9|17147.9|17142.9|17131.9|207
1615231800000|2021-03-08 19:30:00|17151.9|17141.9|17149.9|17137.9|17158.9|17147.9|17148.9|17136.9|386
1615232100000|2021-03-08 19:35:00|17148.9|17138.9|17143.9|17132.9|17158.9|17146.9|17143.9|17132.9|204
1615232400000|2021-03-08 19:40:00|17144.9|17133.9|17127.4|17117.4|17146.9|17135.9|17126.9|17115.9|245
1615232700000|2021-03-08 19:45:00|17127.9|17117.9|17118.9|17108.9|17130.9|17120.9|17117.4|17107.4|251
1615233000000|2021-03-08 19:50:00|17119.4|17109.4|17124.4|17114.4|17127.9|17117.9|17116.9|17106.9|285
1615233300000|2021-03-08 19:55:00|17123.4|17113.4|17135.4|17125.4|17136.4|17126.4|17123.4|17113.4|359
1615233600000|2021-03-08 20:00:00|17134.4|17124.4|17119.9|17109.9|17134.4|17124.4|17113.4|17103.4|430
1615233900000|2021-03-08 20:05:00|17119.4|17109.4|17115.4|17105.4|17122.4|17112.4|17113.4|17103.4|318
1615234200000|2021-03-08 20:10:00|17115.9|17105.9|17113.4|17103.4|17115.9|17105.9|17106.4|17096.4|425
1615234500000|2021-03-08 20:15:00|17113.9|17103.9|17086.4|17076.4|17117.4|17107.4|17086.4|17076.4|533
1615234800000|2021-03-08 20:20:00|17086.9|17076.9|17099.4|17089.4|17102.4|17092.4|17086.9|17076.9|169
1615235100000|2021-03-08 20:25:00|17099.9|17089.9|17114.4|17104.4|17118.4|17108.4|17096.4|17086.4|459
1615235400000|2021-03-08 20:30:00|17113.9|17103.9|17120.4|17110.4|17131.4|17121.4|17110.4|17100.4|548
1615235700000|2021-03-08 20:35:00|17120.9|17110.9|17118.4|17108.4|17124.4|17114.4|17116.9|17106.9|298
1615236000000|2021-03-08 20:40:00|17117.9|17107.9|17118.9|17108.9|17120.9|17110.9|17113.4|17103.4|169
1615236300000|2021-03-08 20:45:00|17119.4|17109.4|17118.4|17108.4|17125.4|17115.4|17113.4|17103.4|280
1615236600000|2021-03-08 20:50:00|17117.9|17107.9|17114.9|17104.9|17126.4|17116.4|17106.4|17096.4|554
1615236900000|2021-03-08 20:55:00|17114.4|17104.4|17116.4|17106.4|17127.4|17117.4|17111.4|17101.4|419
1615237200000|2021-03-08 21:00:00|17117.9|17107.9|17120.9|17110.9|17122.4|17112.4|17113.9|17103.9|110
1615237500000|2021-03-08 21:05:00|17120.4|17110.4|17119.9|17109.9|17120.9|17110.9|17119.4|17109.4|18
1615237800000|2021-03-08 21:10:00|17119.4|17109.4|17117.4|17107.4|17119.4|17109.4|17109.4|17099.4|305
1615238100000|2021-03-08 21:15:00|17120.5|17096.5|17118.3|17094.3|17121.8|17097.8|17116.6|17092.6|0
1615238400000|2021-03-08 21:20:00|17118.2|17094.2|17121.4|17097.4|17122.1|17098.1|17117.9|17093.9|0
1615238700000|2021-03-08 21:25:00|17122|17098|17121.6|17097.6|17122.3|17098.3|17121.4|17097.4|0
1615239000000|2021-03-08 21:30:00|17119.3|17095.3|17127.7|17103.7|17130.9|17106.9|17118.4|17094.4|0
1615239300000|2021-03-08 21:35:00|17126.8|17102.8|17129.4|17105.4|17134.4|17110.4|17126|17102|0
1615239600000|2021-03-08 21:40:00|17128.6|17104.6|17117.7|17093.7|17130.3|17106.3|17117.7|17093.7|0
1615239900000|2021-03-08 21:45:00|17118.5|17094.5|17126.7|17102.7|17127.5|17103.5|17117.7|17093.7|0
1615240200000|2021-03-08 21:50:00|17127.5|17103.5|17123.7|17099.7|17128.4|17104.4|17119.6|17095.6|0
1615240500000|2021-03-08 21:55:00|17127|17103|17122.7|17098.7|17128.3|17104.3|17121.6|17097.6|0
1615240800000|2021-03-08 22:00:00|17123.5|17099.5|17123.7|17099.7|17124.8|17100.8|17123.4|17099.4|0
1615241100000|2021-03-08 22:05:00|17124.1|17100.1|17112.5|17088.5|17124.8|17100.8|17112.5|17088.5|0
1615241400000|2021-03-08 22:10:00|17112.8|17088.8|17111.5|17087.5|17113.6|17089.6|17111.5|17087.5|0
1615241700000|2021-03-08 22:15:00|17110.2|17086.2|17111.5|17087.5|17111.5|17087.5|17109.5|17085.5|0
1615242000000|2021-03-08 22:20:00|17111.9|17087.9|17112.4|17088.4|17112.4|17088.4|17111.5|17087.5|0
1615242300000|2021-03-08 22:25:00|17112.9|17088.9|17114.4|17090.4|17115.3|17091.3|17112.9|17088.9|0
1615242600000|2021-03-08 22:30:00|17113.8|17089.8|17113.4|17089.4|17114.4|17090.4|17111.6|17087.6|0
1615242900000|2021-03-08 22:35:00|17113.3|17089.3|17110.7|17086.7|17113.3|17089.3|17110.2|17086.2|0
1615243200000|2021-03-08 22:40:00|17112.2|17088.2|17112.7|17088.7|17113|17089|17111.1|17087.1|0
1615243500000|2021-03-08 22:45:00|17111.9|17087.9|17110.8|17086.8|17113.3|17089.3|17110.8|17086.8|0
1615243800000|2021-03-08 22:50:00|17110.9|17086.9|17112.8|17088.8|17112.8|17088.8|17110.9|17086.9|0
1615244100000|2021-03-08 22:55:00|17114.2|17090.2|17114.5|17090.5|17115.5|17091.5|17111.8|17087.8|0
1615244400000|2021-03-08 23:00:00|17118.4|17094.4|17128.5|17104.5|17128.6|17104.6|17113|17089|0
1615244700000|2021-03-08 23:05:00|17127.6|17103.6|17128.1|17104.1|17128.9|17104.9|17123.4|17099.4|0
1615245000000|2021-03-08 23:10:00|17128.9|17104.9|17133.1|17109.1|17133.9|17109.9|17126.4|17102.4|0
1615245300000|2021-03-08 23:15:00|17132.7|17108.7|17148.2|17124.2|17151.2|17127.2|17132.3|17108.3|0
1615245600000|2021-03-08 23:20:00|17149.1|17125.1|17147.2|17123.2|17153.6|17129.6|17145.3|17121.3|0
1615245900000|2021-03-08 23:25:00|17148|17124|17149.1|17125.1|17150.7|17126.7|17145.5|17121.5|0
1615246200000|2021-03-08 23:30:00|17149.9|17125.9|17147.4|17123.4|17152.4|17128.4|17145.3|17121.3|0
1615246500000|2021-03-08 23:35:00|17146.5|17122.5|17155.8|17131.8|17156.2|17132.2|17145.7|17121.7|0
1615246800000|2021-03-08 23:40:00|17156.6|17132.6|17153.4|17129.4|17158.8|17134.8|17151.3|17127.3|0
1615247100000|2021-03-08 23:45:00|17153|17129|17153.1|17129.1|17157.2|17133.2|17149.6|17125.6|0
1615247400000|2021-03-08 23:50:00|17152.6|17128.6|17146.6|17122.6|17153.1|17129.1|17140.1|17116.1|0
1615247700000|2021-03-08 23:55:00|17147|17123|17140.9|17116.9|17153|17129|17140.5|17116.5|0
1615248000000|2021-03-09 00:00:00|17141.3|17117.3|17139.2|17115.2|17146.3|17122.3|17135.1|17111.1|0
1615248300000|2021-03-09 00:05:00|17138.7|17114.7|17136.7|17112.7|17141.7|17117.7|17129|17105|0
1615248600000|2021-03-09 00:10:00|17137.1|17113.1|17146.9|17122.9|17150.2|17126.2|17135.1|17111.1|0
1615248900000|2021-03-09 00:15:00|17147.8|17123.8|17135.4|17111.4|17148.6|17124.6|17129.6|17105.6|0
1615249200000|2021-03-09 00:20:00|17136.3|17112.3|17132.9|17108.9|17138.6|17114.6|17129.8|17105.8|0
1615249500000|2021-03-09 00:25:00|17133.3|17109.3|17128.1|17104.1|17136.9|17112.9|17125.4|17101.4|0
1615249800000|2021-03-09 00:30:00|17126.9|17102.9|17122.6|17098.6|17133.9|17109.9|17120.5|17096.5|0
1615250100000|2021-03-09 00:35:00|17123|17099|17109.7|17085.7|17125.7|17101.7|17105.2|17081.2|0
1615250400000|2021-03-09 00:40:00|17109.9|17085.9|17118.4|17094.4|17121.5|17097.5|17108.8|17084.8|0
1615250700000|2021-03-09 00:45:00|17118.6|17094.6|17120.3|17096.3|17132.1|17108.1|17114.8|17090.8|0
1615251000000|2021-03-09 00:50:00|17120.1|17096.1|17119.9|17095.9|17122.5|17098.5|17113|17089|0
1615251300000|2021-03-09 00:55:00|17120.3|17096.3|17134.9|17110.9|17136.8|17112.8|17114.6|17090.6|0
1615251600000|2021-03-09 01:00:00|17148.4|17138.4|17168.4|17158.4|17189.9|17179.9|17126.4|17116.4|4065
1615251900000|2021-03-09 01:05:00|17166.9|17156.9|17194.9|17184.9|17195.9|17185.9|17162.9|17152.9|1745
1615252200000|2021-03-09 01:10:00|17193.4|17183.4|17189.9|17179.9|17214.4|17204.4|17186.4|17176.4|2061
1615252500000|2021-03-09 01:15:00|17189.4|17179.4|17151.4|17141.4|17191.4|17181.4|17121.9|17111.9|3700
1615252800000|2021-03-09 01:20:00|17150.9|17140.9|17162.4|17152.4|17167.9|17157.9|17144.4|17134.4|1697
1615253100000|2021-03-09 01:25:00|17161.9|17151.9|17189.9|17179.9|17194.4|17184.4|17159.9|17149.9|3420
1615253400000|2021-03-09 01:30:00|17190.9|17180.9|17114.4|17104.4|17257.9|17247.9|17102.9|17092.9|30767
1615253700000|2021-03-09 01:35:00|17114.9|17104.9|17096.9|17086.9|17215.4|17205.4|17062.4|17052.4|20603
1615254000000|2021-03-09 01:40:00|17094.9|17084.9|16990.9|16980.9|17124.9|17114.9|16990.4|16980.4|16927
1615254300000|2021-03-09 01:45:00|16990.4|16980.4|16996.9|16986.9|17074.9|17064.9|16981.9|16971.9|13456
1615254600000|2021-03-09 01:50:00|16997.9|16987.9|17007.9|16997.9|17048.9|17038.9|16990.9|16980.9|15860
1615254900000|2021-03-09 01:55:00|17004.9|16994.9|16946.9|16936.9|17024.9|17014.9|16815.9|16805.9|30820
1615255200000|2021-03-09 02:00:00|16949.9|16939.9|17101.9|17091.9|17101.9|17091.9|16949.9|16939.9|27164
1615255500000|2021-03-09 02:05:00|17103.9|17093.9|17049.9|17039.9|17120.9|17110.9|17032.9|17022.9|14885
1615255800000|2021-03-09 02:10:00|17052.9|17042.9|17149.9|17139.9|17166.9|17156.9|17051.9|17041.9|13387
1615256100000|2021-03-09 02:15:00|17150.9|17140.9|17226.9|17216.9|17238.9|17228.9|17147.9|17137.9|11789
1615256400000|2021-03-09 02:20:00|17228.9|17218.9|17161.9|17151.9|17232.9|17222.9|17130.9|17120.9|11493
1615256700000|2021-03-09 02:25:00|17160.9|17150.9|17177.9|17167.9|17208.9|17198.9|17130.9|17120.9|8323
1615257000000|2021-03-09 02:30:00|17179.9|17169.9|17124.4|17114.4|17220.9|17210.9|17101.4|17091.4|11440
1615257300000|2021-03-09 02:35:00|17121.4|17111.4|17072.4|17062.4|17129.4|17119.4|17047.4|17037.4|7749
1615257600000|2021-03-09 02:40:00|17073.4|17063.4|17051.4|17041.4|17084.4|17074.4|16980.4|16970.4|13371
1615257900000|2021-03-09 02:45:00|17052.4|17042.4|17106.4|17096.4|17112.4|17102.4|17014.4|17004.4|11874
1615258200000|2021-03-09 02:50:00|17107.4|17097.4|17187.4|17177.4|17187.4|17177.4|17094.4|17084.4|9670
1615258500000|2021-03-09 02:55:00|17186.4|17176.4|17215.4|17205.4|17217.4|17207.4|17159.4|17149.4|6805
1615258800000|2021-03-09 03:00:00|17216.4|17206.4|17147.4|17137.4|17226.4|17216.4|17146.4|17136.4|6170
1615259100000|2021-03-09 03:05:00|17148.4|17138.4|17216.4|17206.4|17221.4|17211.4|17148.4|17138.4|4861
1615259400000|2021-03-09 03:10:00|17212.4|17202.4|17279.4|17269.4|17281.4|17271.4|17194.4|17184.4|5942
1615259700000|2021-03-09 03:15:00|17278.4|17268.4|17289.4|17279.4|17327.4|17317.4|17265.4|17255.4|6790
1615260000000|2021-03-09 03:20:00|17292.4|17282.4|17256.4|17246.4|17320.4|17310.4|17249.4|17239.4|6589
1615260300000|2021-03-09 03:25:00|17255.4|17245.4|17290.4|17280.4|17298.4|17288.4|17226.4|17216.4|3631
1615260600000|2021-03-09 03:30:00|17288.4|17278.4|17279.4|17269.4|17290.4|17280.4|17255.4|17245.4|880
1615260900000|2021-03-09 03:35:00|17281.4|17271.4|17273.4|17263.4|17295.4|17285.4|17273.4|17263.4|643
1615261200000|2021-03-09 03:40:00|17272.4|17262.4|17286.4|17276.4|17296.4|17286.4|17266.4|17256.4|641
1615261500000|2021-03-09 03:45:00|17287.4|17277.4|17291.4|17281.4|17292.4|17282.4|17276.4|17266.4|639
1615261800000|2021-03-09 03:50:00|17289.4|17279.4|17278.4|17268.4|17306.4|17296.4|17277.4|17267.4|735
1615262100000|2021-03-09 03:55:00|17280.4|17270.4|17285.4|17275.4|17291.4|17281.4|17280.4|17270.4|419
1615262400000|2021-03-09 04:00:00|17286.4|17276.4|17302.4|17292.4|17303.4|17293.4|17286.4|17276.4|449
1615262700000|2021-03-09 04:05:00|17301.4|17291.4|17303.4|17293.4|17312.4|17302.4|17295.4|17285.4|559
1615263000000|2021-03-09 04:10:00|17301.4|17291.4|17292.4|17282.4|17309.4|17299.4|17291.4|17281.4|391
1615263300000|2021-03-09 04:15:00|17294.4|17284.4|17287.4|17277.4|17294.4|17284.4|17277.4|17267.4|554
1615263600000|2021-03-09 04:20:00|17289.4|17279.4|17289.4|17279.4|17293.4|17283.4|17280.4|17270.4|240
1615263900000|2021-03-09 04:25:00|17291.4|17281.4|17291.4|17281.4|17292.4|17282.4|17279.4|17269.4|249
1615264200000|2021-03-09 04:30:00|17288.4|17278.4|17296.4|17286.4|17298.4|17288.4|17285.4|17275.4|171
1615264500000|2021-03-09 04:35:00|17297.4|17287.4|17287.4|17277.4|17298.4|17288.4|17287.4|17277.4|407
1615264800000|2021-03-09 04:40:00|17286.4|17276.4|17291.4|17281.4|17295.4|17285.4|17282.4|17272.4|268
1615265100000|2021-03-09 04:45:00|17289.4|17279.4|17299.4|17289.4|17302.4|17292.4|17289.4|17279.4|182
1615265400000|2021-03-09 04:50:00|17297.4|17287.4|17299.4|17289.4|17304.4|17294.4|17296.4|17286.4|167
1615265700000|2021-03-09 04:55:00|17297.4|17287.4|17300.4|17290.4|17303.4|17293.4|17295.4|17285.4|554
1615266000000|2021-03-09 05:00:00|17301.4|17291.4|17236.4|17226.4|17321.4|17311.4|17208.4|17198.4|7535
1615266300000|2021-03-09 05:05:00|17234.4|17224.4|17232.4|17222.4|17290.4|17280.4|17214.4|17204.4|5512
1615266600000|2021-03-09 05:10:00|17230.4|17220.4|17292.4|17282.4|17306.4|17296.4|17230.4|17220.4|5377
1615266900000|2021-03-09 05:15:00|17291.4|17281.4|17242.4|17232.4|17307.4|17297.4|17239.4|17229.4|3934
1615267200000|2021-03-09 05:20:00|17240.4|17230.4|17222.4|17212.4|17257.4|17247.4|17210.4|17200.4|3748
1615267500000|2021-03-09 05:25:00|17221.4|17211.4|17204.4|17194.4|17223.4|17213.4|17170.4|17160.4|5584
1615267800000|2021-03-09 05:30:00|17203.4|17193.4|17190.4|17180.4|17258.4|17248.4|17185.4|17175.4|3922
1615268100000|2021-03-09 05:35:00|17188.4|17178.4|17135.4|17125.4|17188.4|17178.4|17125.4|17115.4|4708
1615268400000|2021-03-09 05:40:00|17137.4|17127.4|17159.4|17149.4|17175.4|17165.4|17121.4|17111.4|5016
1615268700000|2021-03-09 05:45:00|17158.4|17148.4|17182.4|17172.4|17199.4|17189.4|17153.4|17143.4|3954
1615269000000|2021-03-09 05:50:00|17180.4|17170.4|17097.4|17087.4|17205.4|17195.4|17095.4|17085.4|6183
1615269300000|2021-03-09 05:55:00|17095.4|17085.4|17126.4|17116.4|17153.4|17143.4|17090.4|17080.4|7471
1615269600000|2021-03-09 06:00:00|17124.4|17114.4|17212.4|17202.4|17212.4|17202.4|17090.4|17080.4|9066
1615269900000|2021-03-09 06:05:00|17211.4|17201.4|17151.4|17141.4|17213.4|17203.4|17132.4|17122.4|5428
1615270200000|2021-03-09 06:10:00|17149.4|17139.4|17126.4|17116.4|17184.4|17174.4|17107.4|17097.4|5000
1615270500000|2021-03-09 06:15:00|17125.4|17115.4|17111.4|17101.4|17146.4|17136.4|17108.4|17098.4|3481
1615270800000|2021-03-09 06:20:00|17107.4|17097.4|17047.4|17037.4|17107.4|17097.4|17041.4|17031.4|7040
1615271100000|2021-03-09 06:25:00|17046.4|17036.4|17001.4|16991.4|17065.4|17055.4|16988.4|16978.4|5202
1615271400000|2021-03-09 06:30:00|16998.4|16988.4|17046.4|17036.4|17077.4|17067.4|16985.4|16975.4|5171
1615271700000|2021-03-09 06:35:00|17047.4|17037.4|16992.4|16982.4|17060.4|17050.4|16971.4|16961.4|5639
1615272000000|2021-03-09 06:40:00|16988.4|16978.4|16950.4|16940.4|17006.4|16996.4|16949.4|16939.4|7438
1615272300000|2021-03-09 06:45:00|16955.4|16945.4|16907.4|16897.4|16967.4|16957.4|16902.4|16892.4|8251
1615272600000|2021-03-09 06:50:00|16910.4|16900.4|16891.4|16881.4|16925.4|16915.4|16850.4|16840.4|11360
1615272900000|2021-03-09 06:55:00|16893.4|16883.4|16910.4|16900.4|16925.4|16915.4|16882.4|16872.4|10494
1615273200000|2021-03-09 07:00:00|16909.4|16899.4|16864.4|16854.4|16917.4|16907.4|16854.4|16844.4|3583
1615273500000|2021-03-09 07:05:00|16863.4|16853.4|16853.4|16843.4|16877.4|16867.4|16847.4|16837.4|3002
1615273800000|2021-03-09 07:10:00|16852.4|16842.4|16862.4|16852.4|16867.4|16857.4|16844.4|16834.4|1549
1615274100000|2021-03-09 07:15:00|16863.4|16853.4|16873.4|16863.4|16876.4|16866.4|16852.4|16842.4|1180
1615274400000|2021-03-09 07:20:00|16874.4|16864.4|16886.4|16876.4|16887.4|16877.4|16866.4|16856.4|1419
1615274700000|2021-03-09 07:25:00|16887.4|16877.4|16873.4|16863.4|16887.4|16877.4|16871.4|16861.4|1272
1615275000000|2021-03-09 07:30:00|16874.4|16864.4|16876.4|16866.4|16884.4|16874.4|16866.4|16856.4|1221
1615275300000|2021-03-09 07:35:00|16875.4|16865.4|16886.4|16876.4|16891.4|16881.4|16874.4|16864.4|1355
1615275600000|2021-03-09 07:40:00|16884.4|16874.4|16878.4|16868.4|16885.4|16875.4|16873.4|16863.4|790
1615275900000|2021-03-09 07:45:00|16875.4|16865.4|16877.4|16867.4|16884.4|16874.4|16868.4|16858.4|757
1615276200000|2021-03-09 07:50:00|16878.4|16868.4|16882.4|16872.4|16895.4|16885.4|16878.4|16868.4|2368
1615276500000|2021-03-09 07:55:00|16881.4|16871.4|16916.4|16906.4|16919.4|16909.4|16879.4|16869.4|1311
1615276800000|2021-03-09 08:00:00|16915.4|16904.4|16917.4|16906.4|16924.4|16912.4|16895.4|16884.4|1169
1615277100000|2021-03-09 08:05:00|16915.4|16905.4|16936.4|16924.4|16938.4|16926.4|16905.4|16894.4|1124
1615277400000|2021-03-09 08:10:00|16935.4|16925.4|16942.4|16931.4|16944.4|16932.4|16932.4|16920.4|694
1615277700000|2021-03-09 08:15:00|16941.4|16929.4|16970.4|16958.4|16970.4|16958.4|16935.4|16923.4|1285
1615278000000|2021-03-09 08:20:00|16969.4|16959.4|16990.4|16979.4|16990.4|16979.4|16966.4|16955.4|1723
1615278300000|2021-03-09 08:25:00|16991.4|16980.4|16979.4|16967.4|16997.4|16986.4|16978.4|16967.4|2463
1615278600000|2021-03-09 08:30:00|16989.2|16965.2|17000.6|16976.6|17009.1|16985.1|16985.3|16961.3|0
1615278900000|2021-03-09 08:35:00|17000.2|16976.2|16992|16968|17000.2|16976.2|16984.5|16960.5|1562
1615279200000|2021-03-09 08:40:00|16991.5|16967.5|16988.7|16964.7|16997.8|16973.8|16983.8|16959.8|0
1615279500000|2021-03-09 08:45:00|16988.9|16964.9|16985.8|16961.8|16993.9|16969.9|16981.4|16957.4|0
1615279800000|2021-03-09 08:50:00|16985.4|16961.4|16996|16972|17000.8|16976.8|16985|16961|0
1615280100000|2021-03-09 08:55:00|16995.6|16971.6|17003|16979|17011.3|16987.3|16992.9|16968.9|0
1615280400000|2021-03-09 09:00:00|17003.4|16979.4|16998.4|16986.4|17003.4|16986.4|16965.4|16951.4|1706
1615280700000|2021-03-09 09:05:00|16997.4|16985.4|16999.4|16987.4|17006.4|16995.4|16995.4|16983.4|628
1615281000000|2021-03-09 09:10:00|17000.4|16989.4|17011.4|16999.4|17011.4|16999.4|16998.4|16989.4|484
1615281300000|2021-03-09 09:15:00|17014.4|17000.4|17014.4|17002.4|17019.4|17007.4|17011.4|17000.4|831
1615281600000|2021-03-09 09:20:00|17015.4|17003.4|17024.4|17013.4|17024.4|17013.4|17014.4|17002.4|492
1615281900000|2021-03-09 09:25:00|17023.4|17012.4|17023.4|17012.4|17028.4|17016.4|17022.4|17010.4|651
1615282200000|2021-03-09 09:30:00|17024.4|17013.4|17027.4|17015.4|17029.4|17018.4|17023.4|17012.4|276
1615282500000|2021-03-09 09:35:00|17028.4|17016.4|17036.4|17025.4|17040.4|17029.4|17027.4|17015.4|435
1615282800000|2021-03-09 09:40:00|17037.4|17026.4|17046.4|17034.4|17051.4|17039.4|17036.4|17026.4|596
1615283100000|2021-03-09 09:45:00|17045.4|17032.4|17044.4|17032.4|17045.4|17034.4|17038.4|17027.4|247
1615283400000|2021-03-09 09:50:00|17045.4|17033.4|17045.4|17032.4|17051.4|17039.4|17041.4|17029.4|580
1615283700000|2021-03-09 09:55:00|17046.4|17033.4|17058.4|17046.4|17059.4|17047.4|17046.4|17033.4|748
1615284000000|2021-03-09 10:00:00|17059.4|17047.4|17067.4|17056.4|17073.4|17062.4|17055.4|17044.4|544
1615284300000|2021-03-09 10:05:00|17068.4|17057.4|17075.4|17063.4|17082.4|17071.4|17068.4|17057.4|671
1615284600000|2021-03-09 10:10:00|17074.4|17064.4|17060.4|17048.4|17076.4|17064.4|17059.4|17047.4|445
1615284900000|2021-03-09 10:15:00|17059.4|17047.4|17050.4|17038.4|17060.4|17048.4|17049.4|17038.4|196
1615285200000|2021-03-09 10:20:00|17051.4|17039.4|17053.4|17041.4|17057.4|17045.4|17046.4|17035.4|241
1615285500000|2021-03-09 10:25:00|17052.4|17040.4|17053.4|17041.4|17055.4|17043.4|17046.4|17035.4|260
1615285800000|2021-03-09 10:30:00|17054.4|17042.4|17063.4|17052.4|17064.4|17053.4|17054.4|17042.4|230
1615286100000|2021-03-09 10:35:00|17064.4|17053.4|17075.4|17064.4|17078.4|17067.4|17062.4|17050.4|420
1615286400000|2021-03-09 10:40:00|17076.4|17065.4|17069.4|17057.4|17078.4|17066.4|17068.4|17057.4|234
1615286700000|2021-03-09 10:45:00|17068.4|17056.4|17061.4|17049.4|17070.4|17058.4|17057.4|17046.4|233
1615287000000|2021-03-09 10:50:00|17062.4|17050.4|17080.4|17069.4|17081.4|17069.4|17061.4|17050.4|267
1615287300000|2021-03-09 10:55:00|17081.4|17070.4|17075.4|17063.4|17081.4|17070.4|17066.4|17055.4|221
1615287600000|2021-03-09 11:00:00|17074.4|17064.4|17080.4|17068.4|17081.4|17070.4|17073.4|17062.4|176
1615287900000|2021-03-09 11:05:00|17079.4|17067.4|17087.4|17075.4|17088.4|17077.4|17078.4|17066.4|291
1615288200000|2021-03-09 11:10:00|17088.4|17076.4|17091.4|17079.4|17099.4|17088.4|17088.4|17075.4|266
1615288500000|2021-03-09 11:15:00|17092.4|17080.4|17090.4|17078.4|17093.4|17081.4|17078.4|17066.4|355
1615288800000|2021-03-09 11:20:00|17089.4|17077.4|17090.4|17078.4|17094.4|17083.4|17087.4|17076.4|178
1615289100000|2021-03-09 11:25:00|17091.4|17079.4|17098.4|17086.4|17101.4|17089.4|17085.4|17073.4|276
1615289400000|2021-03-09 11:30:00|17097.4|17087.4|17092.4|17080.4|17101.4|17090.4|17089.4|17078.4|207
1615289700000|2021-03-09 11:35:00|17091.4|17079.4|17092.4|17080.4|17094.4|17083.4|17090.4|17078.4|95
1615290000000|2021-03-09 11:40:00|17091.4|17081.4|17093.4|17082.4|17094.4|17083.4|17088.4|17077.4|129
1615290300000|2021-03-09 11:45:00|17094.4|17081.4|17102.4|17090.4|17107.4|17096.4|17094.4|17081.4|265
1615290600000|2021-03-09 11:50:00|17103.4|17091.4|17099.4|17087.4|17107.4|17096.4|17098.4|17087.4|276
1615290900000|2021-03-09 11:55:00|17100.4|17088.4|17097.4|17086.4|17102.4|17091.4|17095.4|17084.4|262
1615291200000|2021-03-09 12:00:00|17096.4|17084.4|17093.4|17081.4|17096.4|17085.4|17088.4|17077.4|207
1615291500000|2021-03-09 12:05:00|17092.4|17082.4|17089.4|17077.4|17094.4|17083.4|17086.4|17075.4|203
1615291800000|2021-03-09 12:10:00|17088.4|17076.4|17093.4|17081.4|17093.4|17082.4|17087.4|17076.4|94
1615292100000|2021-03-09 12:15:00|17092.4|17082.4|17084.4|17073.4|17093.4|17082.4|17082.4|17070.4|196
1615292400000|2021-03-09 12:20:00|17085.4|17072.4|17086.4|17074.4|17086.4|17074.4|17079.4|17068.4|143
1615292700000|2021-03-09 12:25:00|17085.4|17075.4|17088.4|17076.4|17089.4|17078.4|17079.4|17068.4|153
1615293000000|2021-03-09 12:30:00|17089.4|17077.4|17080.4|17069.4|17094.4|17083.4|17079.4|17068.4|145
1615293300000|2021-03-09 12:35:00|17081.4|17070.4|17073.4|17061.4|17085.4|17074.4|17072.4|17061.4|227
1615293600000|2021-03-09 12:40:00|17072.4|17058.4|17067.4|17055.4|17072.4|17061.4|17065.4|17054.4|202
1615293900000|2021-03-09 12:45:00|17068.4|17056.4|17055.4|17043.4|17069.4|17057.4|17051.4|17040.4|329
1615294200000|2021-03-09 12:50:00|17056.4|17044.4|17063.4|17052.4|17070.4|17059.4|17055.4|17044.4|220
1615294500000|2021-03-09 12:55:00|17065.4|17053.4|17072.4|17060.4|17081.4|17070.4|17063.4|17052.4|361
1615294800000|2021-03-09 13:00:00|17073.4|17061.4|17077.4|17065.4|17081.4|17070.4|17073.4|17061.4|392
1615295100000|2021-03-09 13:05:00|17076.4|17066.4|17088.4|17077.4|17089.4|17078.4|17076.4|17065.4|456
1615295400000|2021-03-09 13:10:00|17087.4|17075.4|17091.4|17079.4|17098.4|17086.4|17085.4|17073.4|644
1615295700000|2021-03-09 13:15:00|17090.4|17080.4|17063.4|17052.4|17091.4|17080.4|17063.4|17052.4|124
1615296000000|2021-03-09 13:20:00|17064.4|17051.4|17067.4|17055.4|17068.4|17056.4|17057.4|17046.4|398
1615296300000|2021-03-09 13:25:00|17066.4|17056.4|17052.4|17040.4|17066.4|17056.4|17052.4|17040.4|447
1615296600000|2021-03-09 13:30:00|17053.4|17041.4|17046.4|17034.4|17053.4|17042.4|17040.4|17029.4|623
1615296900000|2021-03-09 13:35:00|17045.4|17033.4|17047.4|17036.4|17052.4|17040.4|17037.4|17025.4|303
1615297200000|2021-03-09 13:40:00|17048.4|17037.4|17059.4|17047.4|17060.4|17048.4|17047.4|17036.4|218
1615297500000|2021-03-09 13:45:00|17058.4|17046.4|17052.4|17040.4|17063.4|17052.4|17046.4|17035.4|149
1615297800000|2021-03-09 13:50:00|17051.4|17041.4|17071.4|17060.4|17075.4|17063.4|17051.4|17040.4|437
1615298100000|2021-03-09 13:55:00|17070.4|17059.4|17089.4|17077.4|17096.4|17084.4|17070.4|17059.4|588
1615298400000|2021-03-09 14:00:00|17090.4|17078.4|17107.4|17095.4|17111.4|17100.4|17088.4|17076.4|515
1615298700000|2021-03-09 14:05:00|17106.4|17094.4|17096.4|17084.4|17109.4|17098.4|17094.4|17082.4|505
1615299000000|2021-03-09 14:10:00|17095.4|17083.4|17085.4|17073.4|17096.4|17085.4|17083.4|17071.4|569
1615299300000|2021-03-09 14:15:00|17084.4|17074.4|17074.4|17063.4|17085.4|17074.4|17068.4|17056.4|739
1615299600000|2021-03-09 14:20:00|17076.4|17064.4|17070.4|17059.4|17082.4|17070.4|17069.4|17057.4|389
1615299900000|2021-03-09 14:25:00|17071.4|17060.4|17091.4|17080.4|17091.4|17080.4|17070.4|17059.4|284
1615300200000|2021-03-09 14:30:00|17092.4|17079.4|17131.4|17119.4|17133.4|17121.4|17083.4|17071.4|1764
1615300500000|2021-03-09 14:35:00|17130.4|17120.4|17141.4|17130.4|17152.4|17140.4|17120.4|17108.4|1521
1615300800000|2021-03-09 14:40:00|17142.4|17131.4|17114.4|17103.4|17143.4|17131.4|17103.4|17092.4|988
1615301100000|2021-03-09 14:45:00|17115.4|17102.4|17128.4|17116.4|17134.4|17123.4|17112.4|17100.4|619
1615301400000|2021-03-09 14:50:00|17130.4|17118.4|17158.4|17147.4|17159.4|17148.4|17126.4|17114.4|1128
1615301700000|2021-03-09 14:55:00|17160.4|17149.4|17194.4|17183.4|17195.4|17184.4|17157.4|17146.4|1829
1615302000000|2021-03-09 15:00:00|17195.4|17184.4|17206.4|17195.4|17209.4|17197.4|17177.4|17165.4|1167
1615302300000|2021-03-09 15:05:00|17207.4|17196.4|17220.4|17209.4|17255.4|17244.4|17207.4|17196.4|1922
1615302600000|2021-03-09 15:10:00|17222.4|17210.4|17213.4|17201.4|17228.4|17217.4|17203.4|17191.4|1309
1615302900000|2021-03-09 15:15:00|17214.4|17202.4|17236.4|17225.4|17238.4|17227.4|17214.4|17202.4|699
1615303200000|2021-03-09 15:20:00|17237.4|17226.4|17232.4|17221.4|17253.4|17241.4|17225.4|17213.4|856
1615303500000|2021-03-09 15:25:00|17233.4|17222.4|17251.4|17239.4|17252.4|17240.4|17233.4|17222.4|802
1615303800000|2021-03-09 15:30:00|17250.4|17240.4|17230.4|17218.4|17257.4|17246.4|17222.4|17211.4|1839
1615304100000|2021-03-09 15:35:00|17229.4|17217.4|17205.4|17193.4|17229.4|17218.4|17195.4|17184.4|992
1615304400000|2021-03-09 15:40:00|17204.4|17192.4|17211.4|17199.4|17222.4|17210.4|17198.4|17187.4|618
1615304700000|2021-03-09 15:45:00|17212.4|17200.4|17200.4|17189.4|17214.4|17202.4|17197.4|17185.4|743
1615305000000|2021-03-09 15:50:00|17201.4|17190.4|17220.4|17208.4|17232.4|17220.4|17198.4|17187.4|1152
1615305300000|2021-03-09 15:55:00|17219.4|17207.4|17210.4|17198.4|17224.4|17212.4|17200.4|17189.4|667
1615305600000|2021-03-09 16:00:00|17211.4|17199.4|17217.4|17205.4|17221.4|17209.4|17201.4|17190.4|553
1615305900000|2021-03-09 16:05:00|17218.4|17206.4|17236.4|17224.4|17237.4|17226.4|17218.4|17206.4|740
1615306200000|2021-03-09 16:10:00|17234.4|17225.4|17255.4|17243.4|17263.4|17252.4|17226.4|17215.4|2212
1615306500000|2021-03-09 16:15:00|17256.4|17244.4|17259.4|17248.4|17260.4|17249.4|17249.4|17237.4|562
1615306800000|2021-03-09 16:20:00|17261.4|17249.4|17260.4|17248.4|17262.4|17251.4|17255.4|17243.4|520
1615307100000|2021-03-09 16:25:00|17261.4|17249.4|17267.4|17255.4|17270.4|17259.4|17260.4|17248.4|599
1615307400000|2021-03-09 16:30:00|17268.4|17256.4|17258.4|17246.4|17274.4|17263.4|17251.4|17240.4|801
1615307700000|2021-03-09 16:35:00|17257.4|17245.4|17260.4|17248.4|17263.4|17252.4|17254.4|17242.4|149
1615308000000|2021-03-09 16:40:00|17259.4|17247.4|17259.4|17247.4|17268.4|17257.4|17257.4|17246.4|214
1615308300000|2021-03-09 16:45:00|17258.4|17246.4|17237.4|17226.4|17259.4|17248.4|17234.4|17223.4|237
1615308600000|2021-03-09 16:50:00|17239.4|17225.4|17235.4|17223.4|17249.4|17237.4|17233.4|17222.4|221
1615308900000|2021-03-09 16:55:00|17236.4|17224.4|17251.4|17239.4|17256.4|17245.4|17234.4|17223.4|251
1615309200000|2021-03-09 17:00:00|17252.4|17240.4|17245.4|17233.4|17254.4|17243.4|17244.4|17233.4|175
1615309500000|2021-03-09 17:05:00|17244.4|17231.4|17264.4|17252.4|17271.4|17260.4|17239.4|17227.4|706
1615309800000|2021-03-09 17:10:00|17265.4|17253.4|17301.4|17289.4|17302.4|17290.4|17259.4|17247.4|1383
1615310100000|2021-03-09 17:15:00|17300.4|17290.4|17296.4|17284.4|17323.4|17311.4|17296.4|17284.4|1274
1615310400000|2021-03-09 17:20:00|17295.4|17283.4|17309.4|17297.4|17311.4|17299.4|17288.4|17276.4|261
1615310700000|2021-03-09 17:25:00|17308.4|17296.4|17307.4|17295.4|17312.4|17301.4|17306.4|17295.4|273
1615311000000|2021-03-09 17:30:00|17308.4|17296.4|17319.4|17307.4|17320.4|17309.4|17307.4|17296.4|347
1615311300000|2021-03-09 17:35:00|17318.4|17308.4|17321.4|17309.4|17322.4|17311.4|17313.4|17302.4|191
1615311600000|2021-03-09 17:40:00|17320.4|17308.4|17321.4|17309.4|17323.4|17311.4|17316.4|17304.4|263
1615311900000|2021-03-09 17:45:00|17320.4|17310.4|17310.4|17298.4|17320.4|17310.4|17310.4|17298.4|226
1615312200000|2021-03-09 17:50:00|17309.4|17299.4|17314.4|17302.4|17315.4|17303.4|17308.4|17297.4|112
1615312500000|2021-03-09 17:55:00|17315.4|17303.4|17318.4|17307.4|17319.4|17307.4|17311.4|17300.4|161
1615312800000|2021-03-09 18:00:00|17319.4|17308.4|17330.4|17318.4|17332.4|17321.4|17319.4|17307.4|378
1615313100000|2021-03-09 18:05:00|17329.4|17317.4|17336.4|17324.4|17336.4|17325.4|17327.4|17316.4|215
1615313400000|2021-03-09 18:10:00|17335.4|17325.4|17336.4|17325.4|17337.4|17326.4|17329.4|17318.4|109
1615313700000|2021-03-09 18:15:00|17337.4|17326.4|17330.4|17318.4|17338.4|17327.4|17325.4|17314.4|114
1615314000000|2021-03-09 18:20:00|17329.4|17319.4|17335.4|17323.4|17339.4|17328.4|17329.4|17318.4|159
1615314300000|2021-03-09 18:25:00|17334.4|17322.4|17335.4|17324.4|17336.4|17324.4|17329.4|17318.4|63
1615314600000|2021-03-09 18:30:00|17336.4|17325.4|17338.4|17326.4|17338.4|17327.4|17332.4|17321.4|81
1615314900000|2021-03-09 18:35:00|17339.4|17327.4|17346.4|17335.4|17349.4|17337.4|17337.4|17326.4|291
1615315200000|2021-03-09 18:40:00|17347.4|17336.4|17348.4|17336.4|17351.4|17340.4|17343.4|17332.4|371
1615315500000|2021-03-09 18:45:00|17347.4|17335.4|17343.4|17331.4|17348.4|17336.4|17336.4|17325.4|232
1615315800000|2021-03-09 18:50:00|17342.4|17329.4|17339.4|17327.4|17342.4|17331.4|17335.4|17323.4|35
1615316100000|2021-03-09 18:55:00|17340.4|17328.4|17337.4|17326.4|17341.4|17329.4|17332.4|17321.4|341
1615316400000|2021-03-09 19:00:00|17338.4|17327.4|17342.4|17330.4|17342.4|17330.4|17331.4|17320.4|209
1615316700000|2021-03-09 19:05:00|17343.4|17331.4|17338.4|17326.4|17345.4|17333.4|17334.4|17323.4|108
1615317000000|2021-03-09 19:10:00|17337.4|17325.4|17332.4|17321.4|17341.4|17329.4|17331.4|17319.4|109
1615317300000|2021-03-09 19:15:00|17331.4|17320.4|17320.4|17308.4|17333.4|17322.4|17319.4|17307.4|77
1615317600000|2021-03-09 19:20:00|17319.4|17307.4|17319.4|17308.4|17326.4|17314.4|17319.4|17307.4|50
1615317900000|2021-03-09 19:25:00|17320.4|17309.4|17312.4|17300.4|17322.4|17310.4|17312.4|17300.4|151
1615318200000|2021-03-09 19:30:00|17313.4|17301.4|17324.4|17312.4|17324.4|17313.4|17312.4|17301.4|109
1615318500000|2021-03-09 19:35:00|17326.4|17311.4|17330.4|17318.4|17335.4|17323.4|17326.4|17311.4|99
1615318800000|2021-03-09 19:40:00|17329.4|17319.4|17325.4|17315.4|17333.4|17322.4|17325.4|17314.4|70
1615319100000|2021-03-09 19:45:00|17326.4|17316.4|17318.4|17308.4|17326.9|17316.9|17314.4|17304.4|115
1615319400000|2021-03-09 19:50:00|17318.9|17308.9|17318.4|17308.4|17325.4|17315.4|17316.4|17306.4|174
1615319700000|2021-03-09 19:55:00|17317.9|17307.9|17311.4|17301.4|17323.9|17313.9|17308.9|17298.9|253
1615320000000|2021-03-09 20:00:00|17310.9|17300.9|17306.4|17296.4|17311.9|17301.9|17290.9|17280.9|417
1615320300000|2021-03-09 20:05:00|17305.9|17295.9|17308.4|17298.4|17312.4|17302.4|17298.9|17288.9|157
1615320600000|2021-03-09 20:10:00|17308.9|17298.9|17309.9|17299.9|17315.4|17305.4|17305.9|17295.9|136
1615320900000|2021-03-09 20:15:00|17310.9|17300.9|17298.4|17288.4|17310.9|17300.9|17297.4|17287.4|202
1615321200000|2021-03-09 20:20:00|17298.9|17288.9|17298.4|17288.4|17306.9|17296.9|17295.9|17285.9|261
1615321500000|2021-03-09 20:25:00|17298.9|17288.9|17294.4|17284.4|17298.9|17288.9|17292.9|17282.9|154
1615321800000|2021-03-09 20:30:00|17295.4|17285.4|17297.4|17287.4|17297.9|17287.9|17291.9|17281.9|262
1615322100000|2021-03-09 20:35:00|17296.9|17286.9|17281.9|17271.9|17296.9|17286.9|17274.9|17264.9|405
1615322400000|2021-03-09 20:40:00|17281.4|17271.4|17269.4|17259.4|17285.4|17275.4|17267.9|17257.9|421
1615322700000|2021-03-09 20:45:00|17268.9|17258.9|17263.9|17253.9|17269.9|17259.9|17262.9|17252.9|183
1615323000000|2021-03-09 20:50:00|17262.4|17252.4|17267.9|17257.9|17268.4|17258.4|17252.9|17242.9|420
1615323300000|2021-03-09 20:55:00|17267.4|17257.4|17257.9|17247.9|17268.4|17258.4|17257.9|17247.9|475
1615323600000|2021-03-09 21:00:00|17259.4|17249.4|17256.4|17246.4|17259.9|17249.9|17254.9|17244.9|137
1615323900000|2021-03-09 21:05:00|17255.4|17245.4|17255.4|17245.4|17258.4|17248.4|17254.9|17244.9|66
1615324200000|2021-03-09 21:10:00|17254.9|17244.9|17247.9|17237.9|17254.9|17244.9|17245.9|17235.9|126
1615324500000|2021-03-09 21:15:00|17253.6|17229.6|17251.2|17227.2|17254.7|17230.7|17251.2|17227.2|0
1615324800000|2021-03-09 21:20:00|17251.8|17227.8|17252.5|17228.5|17253.4|17229.4|17250|17226|0
1615325100000|2021-03-09 21:25:00|17252.8|17228.8|17253.5|17229.5|17253.7|17229.7|17252.3|17228.3|0
1615325400000|2021-03-09 21:30:00|17253.2|17229.2|17263.2|17239.2|17263.2|17239.2|17249.3|17225.3|0
1615325700000|2021-03-09 21:35:00|17262.4|17238.4|17265.5|17241.5|17269.7|17245.7|17260.7|17236.7|0
1615326000000|2021-03-09 21:40:00|17264.7|17240.7|17259.7|17235.7|17264.7|17240.7|17259.7|17235.7|0
1615326300000|2021-03-09 21:45:00|17258.9|17234.9|17259|17235|17264.9|17240.9|17258.1|17234.1|0
1615326600000|2021-03-09 21:50:00|17259.9|17235.9|17258.9|17234.9|17263.2|17239.2|17257.2|17233.2|0
1615326900000|2021-03-09 21:55:00|17259.7|17235.7|17258.1|17234.1|17261|17237|17256.2|17232.2|0
1615327200000|2021-03-09 22:00:00|17257.8|17233.8|17257.7|17233.7|17258.2|17234.2|17256.7|17232.7|0
1615327500000|2021-03-09 22:05:00|17257.4|17233.4|17256.3|17232.3|17258.1|17234.1|17255.9|17231.9|0
1615327800000|2021-03-09 22:10:00|17255.9|17231.9|17255.9|17231.9|17257.4|17233.4|17255.8|17231.8|0
1615328100000|2021-03-09 22:15:00|17256.7|17232.7|17257.4|17233.4|17257.9|17233.9|17256.7|17232.7|0
1615328400000|2021-03-09 22:20:00|17257.7|17233.7|17264.3|17240.3|17264.3|17240.3|17257.4|17233.4|0
1615328700000|2021-03-09 22:25:00|17264.6|17240.6|17266.5|17242.5|17267.3|17243.3|17264.6|17240.6|0
1615329000000|2021-03-09 22:30:00|17266.6|17242.6|17267.6|17243.6|17268.7|17244.7|17265.3|17241.3|0
1615329300000|2021-03-09 22:35:00|17267.3|17243.3|17266.8|17242.8|17268.3|17244.3|17264.9|17240.9|0
1615329600000|2021-03-09 22:40:00|17265.7|17241.7|17265.6|17241.6|17266.7|17242.7|17264.7|17240.7|0
1615329900000|2021-03-09 22:45:00|17265.8|17241.8|17267|17243|17267.5|17243.5|17265.8|17241.8|0
1615330200000|2021-03-09 22:50:00|17267.1|17243.1|17269.1|17245.1|17269.9|17245.9|17266.8|17242.8|0
1615330500000|2021-03-09 22:55:00|17269.2|17245.2|17271.7|17247.7|17272.2|17248.2|17268.8|17244.8|0
1615330800000|2021-03-09 23:00:00|17271.9|17247.9|17273.5|17249.5|17278.5|17254.5|17266.7|17242.7|0
1615331100000|2021-03-09 23:05:00|17272.7|17248.7|17273.5|17249.5|17278.5|17254.5|17272.7|17248.7|0
1615331400000|2021-03-09 23:10:00|17275.2|17251.2|17277.4|17253.4|17278|17254|17274.2|17250.2|0
1615331700000|2021-03-09 23:15:00|17276.5|17252.5|17284.3|17260.3|17285.8|17261.8|17275.3|17251.3|0
1615332000000|2021-03-09 23:20:00|17283.9|17259.9|17284|17260|17285.7|17261.7|17279.7|17255.7|0
1615332300000|2021-03-09 23:25:00|17284.4|17260.4|17282.3|17258.3|17286.1|17262.1|17282.3|17258.3|0
1615332600000|2021-03-09 23:30:00|17283.2|17259.2|17281.9|17257.9|17286.9|17262.9|17276.9|17252.9|0
1615332900000|2021-03-09 23:35:00|17282.7|17258.7|17286|17262|17290.2|17266.2|17281.9|17257.9|0
1615333200000|2021-03-09 23:40:00|17286.9|17262.9|17291.6|17267.6|17291.6|17267.6|17286|17262|0
1615333500000|2021-03-09 23:45:00|17292.4|17268.4|17285.7|17261.7|17293.2|17269.2|17285.7|17261.7|0
1615333800000|2021-03-09 23:50:00|17286.6|17262.6|17280.3|17256.3|17288.2|17264.2|17280.2|17256.2|0
1615334100000|2021-03-09 23:55:00|17281.2|17257.2|17283.3|17259.3|17288.3|17264.3|17280|17256|0
1615334400000|2021-03-10 00:00:00|17282.5|17258.5|17272.6|17248.6|17283.3|17259.3|17265.3|17241.3|0
1615334700000|2021-03-10 00:05:00|17271.8|17247.8|17272.6|17248.6|17281.2|17257.2|17268.1|17244.1|0
1615335000000|2021-03-10 00:10:00|17271.8|17247.8|17273.5|17249.5|17276.4|17252.4|17265.6|17241.6|0
1615335300000|2021-03-10 00:15:00|17273.1|17249.1|17273|17249|17274.8|17250.8|17267.3|17243.3|0
1615335600000|2021-03-10 00:20:00|17272.6|17248.6|17265.7|17241.7|17274.9|17250.9|17261|17237|0
1615335900000|2021-03-10 00:25:00|17265.5|17241.5|17265.8|17241.8|17267.4|17243.4|17262.6|17238.6|0
1615336200000|2021-03-10 00:30:00|17266|17242|17266.2|17242.2|17268.2|17244.2|17259.8|17235.8|0
1615336500000|2021-03-10 00:35:00|17266|17242|17273.3|17249.3|17273.3|17249.3|17262.2|17238.2|0
1615336800000|2021-03-10 00:40:00|17274|17250|17268.8|17244.8|17278.1|17254.1|17267.6|17243.6|0
1615337100000|2021-03-10 00:45:00|17268.3|17244.3|17241.8|17217.8|17273.9|17249.9|17240.6|17216.6|0
1615337400000|2021-03-10 00:50:00|17241.3|17217.3|17238.2|17214.2|17241.3|17217.3|17233.4|17209.4|0
1615337700000|2021-03-10 00:55:00|17238.4|17214.4|17273.7|17249.7|17277.6|17253.6|17235.1|17211.1|0
1615338000000|2021-03-10 01:00:00|17293.4|17283.4|17270.4|17260.4|17293.9|17283.9|17254.4|17244.4|3506
1615338300000|2021-03-10 01:05:00|17269.9|17259.9|17232.4|17222.4|17287.4|17277.4|17232.4|17222.4|2760
1615338600000|2021-03-10 01:10:00|17232.9|17222.9|17235.4|17225.4|17252.9|17242.9|17222.9|17212.9|1585
1615338900000|2021-03-10 01:15:00|17235.9|17225.9|17213.9|17203.9|17257.4|17247.4|17212.9|17202.9|4598
1615339200000|2021-03-10 01:20:00|17214.9|17204.9|17198.9|17188.9|17245.4|17235.4|17198.9|17188.9|3685
1615339500000|2021-03-10 01:25:00|17197.9|17187.9|17217.4|17207.4|17249.4|17239.4|17185.9|17175.9|5220
1615339800000|2021-03-10 01:30:00|17217.9|17207.9|17196.4|17186.4|17217.9|17207.9|17114.4|17104.4|27587
1615340100000|2021-03-10 01:35:00|17199.4|17189.4|17149.4|17139.4|17226.4|17216.4|17114.9|17104.9|12607
1615340400000|2021-03-10 01:40:00|17146.9|17136.9|17195.4|17185.4|17198.9|17188.9|17145.4|17135.4|12872
1615340700000|2021-03-10 01:45:00|17194.9|17184.9|17184.4|17174.4|17196.4|17186.4|17142.4|17132.4|12118
1615341000000|2021-03-10 01:50:00|17186.4|17176.4|17268.4|17258.4|17300.4|17290.4|17186.4|17176.4|12562
1615341300000|2021-03-10 01:55:00|17270.4|17260.4|17170.4|17160.4|17289.4|17279.4|17166.4|17156.4|12406
1615341600000|2021-03-10 02:00:00|17168.4|17158.4|17152.4|17142.4|17192.4|17182.4|17145.4|17135.4|10064
1615341900000|2021-03-10 02:05:00|17153.4|17143.4|17095.4|17085.4|17160.4|17150.4|17095.4|17085.4|10152
1615342200000|2021-03-10 02:10:00|17093.4|17083.4|17097.4|17087.4|17155.4|17145.4|17090.4|17080.4|10351
1615342500000|2021-03-10 02:15:00|17099.4|17089.4|17108.4|17098.4|17117.4|17107.4|17052.4|17042.4|13490
1615342800000|2021-03-10 02:20:00|17111.4|17101.4|17162.4|17152.4|17189.4|17179.4|17105.4|17095.4|11431
1615343100000|2021-03-10 02:25:00|17164.4|17154.4|17148.4|17138.4|17189.4|17179.4|17140.4|17130.4|5986
1615343400000|2021-03-10 02:30:00|17149.4|17139.4|17147.4|17137.4|17167.4|17157.4|17099.4|17089.4|7454
1615343700000|2021-03-10 02:35:00|17148.4|17138.4|17107.4|17097.4|17158.4|17148.4|17089.4|17079.4|4676
1615344000000|2021-03-10 02:40:00|17104.4|17094.4|17164.4|17154.4|17171.4|17161.4|17079.4|17069.4|6487
1615344300000|2021-03-10 02:45:00|17166.4|17156.4|17225.4|17215.4|17227.4|17217.4|17153.4|17143.4|6725
1615344600000|2021-03-10 02:50:00|17224.4|17214.4|17223.4|17213.4|17244.4|17234.4|17207.4|17197.4|5587
1615344900000|2021-03-10 02:55:00|17221.4|17211.4|17205.4|17195.4|17243.4|17233.4|17203.4|17193.4|4375
1615345200000|2021-03-10 03:00:00|17206.4|17196.4|17235.4|17225.4|17265.4|17255.4|17184.4|17174.4|6605
1615345500000|2021-03-10 03:05:00|17236.4|17226.4|17238.4|17228.4|17255.4|17245.4|17200.4|17190.4|3536
1615345800000|2021-03-10 03:10:00|17241.4|17231.4|17279.4|17269.4|17292.4|17282.4|17240.4|17230.4|5735
1615346100000|2021-03-10 03:15:00|17280.4|17270.4|17196.4|17186.4|17285.4|17275.4|17190.4|17180.4|5549
1615346400000|2021-03-10 03:20:00|17195.4|17185.4|17255.4|17245.4|17258.4|17248.4|17195.4|17185.4|3886
1615346700000|2021-03-10 03:25:00|17254.4|17244.4|17209.4|17199.4|17258.4|17248.4|17200.4|17190.4|3287
1615347000000|2021-03-10 03:30:00|17211.4|17201.4|17215.4|17205.4|17223.4|17213.4|17191.4|17181.4|691
1615347300000|2021-03-10 03:35:00|17214.4|17204.4|17227.4|17217.4|17227.4|17217.4|17209.4|17199.4|669
1615347600000|2021-03-10 03:40:00|17226.4|17216.4|17227.4|17217.4|17234.4|17224.4|17220.4|17210.4|753
1615347900000|2021-03-10 03:45:00|17226.4|17216.4|17223.4|17213.4|17231.4|17221.4|17220.4|17210.4|141
1615348200000|2021-03-10 03:50:00|17220.4|17210.4|17223.4|17213.4|17225.4|17215.4|17217.4|17207.4|227
1615348500000|2021-03-10 03:55:00|17221.4|17211.4|17210.4|17200.4|17221.4|17211.4|17209.4|17199.4|95
1615348800000|2021-03-10 04:00:00|17212.4|17202.4|17199.4|17189.4|17213.4|17203.4|17199.4|17189.4|89
1615349100000|2021-03-10 04:05:00|17200.4|17190.4|17196.4|17186.4|17203.4|17193.4|17194.4|17184.4|57
1615349400000|2021-03-10 04:10:00|17195.4|17185.4|17207.4|17197.4|17207.4|17197.4|17192.4|17182.4|60
1615349700000|2021-03-10 04:15:00|17205.4|17195.4|17206.4|17196.4|17210.4|17200.4|17205.4|17195.4|92
1615350000000|2021-03-10 04:20:00|17207.4|17197.4|17211.4|17201.4|17211.4|17201.4|17200.4|17190.4|44
1615350300000|2021-03-10 04:25:00|17213.4|17203.4|17203.4|17193.4|17213.4|17203.4|17203.4|17193.4|116
1615350600000|2021-03-10 04:30:00|17205.4|17195.4|17233.4|17223.4|17234.4|17224.4|17203.4|17193.4|182
1615350900000|2021-03-10 04:35:00|17232.4|17222.4|17233.4|17223.4|17237.4|17227.4|17226.4|17216.4|279
1615351200000|2021-03-10 04:40:00|17232.4|17222.4|17233.4|17223.4|17240.4|17230.4|17228.4|17218.4|355
1615351500000|2021-03-10 04:45:00|17238.4|17228.4|17228.4|17218.4|17241.4|17231.4|17224.4|17214.4|214
1615351800000|2021-03-10 04:50:00|17227.4|17217.4|17224.4|17214.4|17236.4|17226.4|17224.4|17214.4|332
1615352100000|2021-03-10 04:55:00|17225.4|17215.4|17222.4|17212.4|17229.4|17219.4|17220.4|17210.4|306
1615352400000|2021-03-10 05:00:00|17224.4|17214.4|17124.4|17114.4|17232.4|17222.4|17124.4|17114.4|6180
1615352700000|2021-03-10 05:05:00|17123.4|17113.4|17117.4|17107.4|17137.4|17127.4|17095.4|17085.4|3631
1615353000000|2021-03-10 05:10:00|17118.4|17108.4|17128.4|17118.4|17135.4|17125.4|17102.4|17092.4|3449
1615353300000|2021-03-10 05:15:00|17125.4|17115.4|17150.4|17140.4|17156.4|17146.4|17114.4|17104.4|2411
1615353600000|2021-03-10 05:20:00|17144.4|17134.4|17137.4|17127.4|17160.4|17150.4|17128.4|17118.4|3220
1615353900000|2021-03-10 05:25:00|17139.4|17129.4|17125.4|17115.4|17144.4|17134.4|17119.4|17109.4|2563
1615354200000|2021-03-10 05:30:00|17127.4|17117.4|17112.4|17102.4|17162.4|17152.4|17102.4|17092.4|5477
1615354500000|2021-03-10 05:35:00|17113.4|17103.4|17151.4|17141.4|17166.4|17156.4|17104.4|17094.4|4197
1615354800000|2021-03-10 05:40:00|17152.4|17142.4|17125.4|17115.4|17154.4|17144.4|17107.4|17097.4|4982
1615355100000|2021-03-10 05:45:00|17123.4|17113.4|17131.4|17121.4|17179.4|17169.4|17123.4|17113.4|5701
1615355400000|2021-03-10 05:50:00|17130.4|17120.4|17142.4|17132.4|17166.4|17156.4|17125.4|17115.4|2877
1615355700000|2021-03-10 05:55:00|17143.4|17133.4|17202.4|17192.4|17205.4|17195.4|17137.4|17127.4|4000
1615356000000|2021-03-10 06:00:00|17205.4|17195.4|17243.4|17233.4|17255.4|17245.4|17205.4|17195.4|5773
1615356300000|2021-03-10 06:05:00|17241.4|17231.4|17234.4|17224.4|17278.4|17268.4|17224.4|17214.4|5073
1615356600000|2021-03-10 06:10:00|17235.4|17225.4|17207.4|17197.4|17237.4|17227.4|17183.4|17173.4|4017
1615356900000|2021-03-10 06:15:00|17211.4|17201.4|17155.4|17145.4|17228.4|17218.4|17155.4|17145.4|3361
1615357200000|2021-03-10 06:20:00|17153.4|17143.4|17148.4|17138.4|17166.4|17156.4|17132.4|17122.4|4166
1615357500000|2021-03-10 06:25:00|17145.4|17135.4|17162.4|17152.4|17183.4|17173.4|17134.4|17124.4|2754
1615357800000|2021-03-10 06:30:00|17163.4|17153.4|17148.4|17138.4|17198.4|17188.4|17142.4|17132.4|3142
1615358100000|2021-03-10 06:35:00|17146.4|17136.4|17165.4|17155.4|17177.4|17167.4|17143.4|17133.4|3100
1615358400000|2021-03-10 06:40:00|17164.4|17154.4|17157.4|17147.4|17175.4|17165.4|17151.4|17141.4|2536
1615358700000|2021-03-10 06:45:00|17155.4|17145.4|17095.4|17085.4|17168.4|17158.4|17091.4|17081.4|5018
1615359000000|2021-03-10 06:50:00|17098.4|17088.4|17122.4|17112.4|17127.4|17117.4|17096.4|17086.4|4421
1615359300000|2021-03-10 06:55:00|17124.4|17114.4|17098.4|17088.4|17133.4|17123.4|17098.4|17088.4|4920
1615359600000|2021-03-10 07:00:00|17097.4|17087.4|17085.4|17075.4|17101.4|17091.4|17060.4|17050.4|2305
1615359900000|2021-03-10 07:05:00|17086.4|17076.4|17091.4|17081.4|17100.4|17090.4|17082.4|17072.4|540
1615360200000|2021-03-10 07:10:00|17093.4|17083.4|17120.4|17110.4|17124.4|17114.4|17093.4|17083.4|1138
1615360500000|2021-03-10 07:15:00|17122.4|17112.4|17125.4|17115.4|17128.4|17118.4|17117.4|17107.4|686
1615360800000|2021-03-10 07:20:00|17123.4|17113.4|17119.4|17109.4|17126.4|17116.4|17115.4|17105.4|575
1615361100000|2021-03-10 07:25:00|17117.4|17107.4|17126.4|17116.4|17132.4|17122.4|17117.4|17107.4|468
1615361400000|2021-03-10 07:30:00|17127.4|17117.4|17132.4|17122.4|17132.4|17122.4|17122.4|17112.4|367
1615361700000|2021-03-10 07:35:00|17131.4|17121.4|17115.4|17105.4|17131.4|17121.4|17115.4|17105.4|628
1615362000000|2021-03-10 07:40:00|17112.4|17102.4|17116.4|17106.4|17116.4|17106.4|17104.4|17094.4|986
1615362300000|2021-03-10 07:45:00|17113.4|17103.4|17129.4|17119.4|17131.4|17121.4|17111.4|17101.4|434
1615362600000|2021-03-10 07:50:00|17131.4|17121.4|17109.4|17099.4|17131.4|17121.4|17109.4|17099.4|750
1615362900000|2021-03-10 07:55:00|17111.4|17101.4|17111.4|17101.4|17115.4|17105.4|17102.4|17092.4|580
1615363200000|2021-03-10 08:00:00|17112.4|17099.4|17126.4|17113.4|17127.4|17115.4|17106.4|17094.4|1192
1615363500000|2021-03-10 08:05:00|17127.4|17114.4|17147.4|17135.4|17153.4|17141.4|17114.4|17101.4|2436
1615363800000|2021-03-10 08:10:00|17149.4|17136.4|17148.4|17136.4|17153.4|17141.4|17139.4|17127.4|598
1615364100000|2021-03-10 08:15:00|17147.4|17137.4|17135.4|17123.4|17148.4|17137.4|17134.4|17122.4|255
1615364400000|2021-03-10 08:20:00|17136.4|17124.4|17131.4|17119.4|17138.4|17126.4|17129.4|17117.4|330
1615364700000|2021-03-10 08:25:00|17130.4|17118.4|17133.4|17122.4|17139.4|17127.4|17126.4|17115.4|804
1615365000000|2021-03-10 08:30:00|17132|17108|17139.8|17115.8|17142.9|17118.9|17126.2|17102.2|0
1615365300000|2021-03-10 08:35:00|17139.4|17115.4|17140.9|17116.9|17142.9|17118.9|17134.5|17110.5|4185
1615365600000|2021-03-10 08:40:00|17141.1|17117.1|17152.4|17128.4|17152.4|17128.4|17138.2|17114.2|0
1615365900000|2021-03-10 08:45:00|17152.6|17128.6|17155.9|17131.9|17155.9|17131.9|17147.2|17123.2|0
1615366200000|2021-03-10 08:50:00|17156.1|17132.1|17157.7|17133.7|17160.2|17136.2|17151.9|17127.9|0
1615366500000|2021-03-10 08:55:00|17157.5|17133.5|17154.4|17130.4|17163.9|17139.9|17154|17130|0
1615366800000|2021-03-10 09:00:00|17121.4|17101.4|17159.4|17146.4|17168.4|17154.4|17121.4|17101.4|992
1615367100000|2021-03-10 09:05:00|17158.4|17147.4|17163.4|17151.4|17168.4|17157.4|17158.4|17147.4|276
1615367400000|2021-03-10 09:10:00|17165.4|17153.4|17172.4|17160.4|17174.4|17162.4|17161.4|17150.4|398
1615367700000|2021-03-10 09:15:00|17173.4|17161.4|17172.4|17159.4|17188.4|17176.4|17170.4|17159.4|522
1615368000000|2021-03-10 09:20:00|17171.4|17161.4|17172.4|17160.4|17174.4|17163.4|17168.4|17157.4|164
1615368300000|2021-03-10 09:25:00|17173.4|17162.4|17162.4|17149.4|17175.4|17163.4|17161.4|17149.4|233
1615368600000|2021-03-10 09:30:00|17161.4|17150.4|17152.4|17140.4|17163.4|17151.4|17152.4|17140.4|370
1615368900000|2021-03-10 09:35:00|17151.4|17141.4|17160.4|17148.4|17164.4|17153.4|17151.4|17139.4|266
1615369200000|2021-03-10 09:40:00|17159.4|17147.4|17161.4|17149.4|17167.4|17155.4|17158.4|17146.4|133
1615369500000|2021-03-10 09:45:00|17162.4|17150.4|17152.4|17141.4|17163.4|17151.4|17152.4|17140.4|105
1615369800000|2021-03-10 09:50:00|17153.4|17142.4|17155.4|17142.4|17155.4|17144.4|17147.4|17135.4|125
1615370100000|2021-03-10 09:55:00|17156.4|17143.4|17161.4|17149.4|17163.4|17151.4|17154.4|17143.4|67
1615370400000|2021-03-10 10:00:00|17160.4|17148.4|17162.4|17151.4|17166.4|17154.4|17159.4|17148.4|128
1615370700000|2021-03-10 10:05:00|17163.4|17152.4|17168.4|17156.4|17172.4|17160.4|17162.4|17151.4|144
1615371000000|2021-03-10 10:10:00|17169.4|17157.4|17165.4|17154.4|17170.4|17159.4|17165.4|17153.4|107
1615371300000|2021-03-10 10:15:00|17166.4|17155.4|17170.4|17158.4|17170.4|17158.4|17163.4|17152.4|156
1615371600000|2021-03-10 10:20:00|17171.4|17159.4|17172.4|17161.4|17176.4|17165.4|17169.4|17157.4|139
1615371900000|2021-03-10 10:25:00|17173.4|17160.4|17165.4|17153.4|17174.4|17162.4|17163.4|17152.4|175
1615372200000|2021-03-10 10:30:00|17164.4|17154.4|17161.4|17149.4|17166.4|17154.4|17159.4|17148.4|76
1615372500000|2021-03-10 10:35:00|17160.4|17148.4|17163.4|17151.4|17163.4|17151.4|17158.4|17147.4|53
1615372800000|2021-03-10 10:40:00|17162.4|17150.4|17159.4|17147.4|17162.4|17150.4|17158.4|17146.4|13
1615373100000|2021-03-10 10:45:00|17158.4|17146.4|17159.4|17147.4|17163.4|17151.4|17158.4|17146.4|19
1615373400000|2021-03-10 10:50:00|17158.4|17146.4|17153.4|17141.4|17159.4|17147.4|17152.4|17140.4|46
1615373700000|2021-03-10 10:55:00|17154.4|17142.4|17151.4|17139.4|17156.4|17145.4|17151.4|17139.4|45
1615374000000|2021-03-10 11:00:00|17150.4|17140.4|17148.4|17136.4|17150.4|17140.4|17138.4|17127.4|207
1615374300000|2021-03-10 11:05:00|17147.4|17137.4|17153.4|17141.4|17156.4|17144.4|17147.4|17135.4|63
1615374600000|2021-03-10 11:10:00|17152.4|17140.4|17153.4|17141.4|17156.4|17145.4|17147.4|17136.4|81
1615374900000|2021-03-10 11:15:00|17154.4|17142.4|17145.4|17132.4|17154.4|17143.4|17145.4|17132.4|95
1615375200000|2021-03-10 11:20:00|17144.4|17133.4|17139.4|17127.4|17144.4|17133.4|17137.4|17125.4|62
1615375500000|2021-03-10 11:25:00|17138.4|17126.4|17133.4|17121.4|17140.4|17128.4|17129.4|17118.4|249
1615375800000|2021-03-10 11:30:00|17134.4|17123.4|17124.4|17112.4|17136.4|17124.4|17122.4|17110.4|451
1615376100000|2021-03-10 11:35:00|17125.4|17113.4|17133.4|17121.4|17133.4|17121.4|17123.4|17112.4|39
1615376400000|2021-03-10 11:40:00|17134.4|17120.4|17128.4|17115.4|17134.4|17121.4|17125.4|17113.4|61
1615376700000|2021-03-10 11:45:00|17127.4|17114.4|17126.4|17115.4|17130.4|17119.4|17125.4|17113.4|29
1615377000000|2021-03-10 11:50:00|17127.4|17116.4|17136.4|17125.4|17136.4|17125.4|17127.4|17116.4|141
1615377300000|2021-03-10 11:55:00|17135.4|17124.4|17143.4|17131.4|17143.4|17132.4|17135.4|17123.4|141
1615377600000|2021-03-10 12:00:00|17142.4|17130.4|17146.4|17134.4|17146.4|17134.4|17141.4|17129.4|106
1615377900000|2021-03-10 12:05:00|17145.4|17136.4|17138.4|17126.4|17148.4|17136.4|17137.4|17126.4|58
1615378200000|2021-03-10 12:10:00|17139.4|17127.4|17147.4|17135.4|17148.4|17137.4|17139.4|17126.4|96
1615378500000|2021-03-10 12:15:00|17148.4|17137.4|17154.4|17142.4|17156.4|17144.4|17147.4|17135.4|105
1615378800000|2021-03-10 12:20:00|17155.4|17143.4|17154.4|17142.4|17157.4|17146.4|17152.4|17140.4|40
1615379100000|2021-03-10 12:25:00|17155.4|17144.4|17155.4|17143.4|17159.4|17147.4|17153.4|17142.4|24
1615379400000|2021-03-10 12:30:00|17154.4|17142.4|17153.4|17140.4|17157.4|17146.4|17150.4|17139.4|21
1615379700000|2021-03-10 12:35:00|17154.4|17141.4|17147.4|17135.4|17154.4|17142.4|17144.4|17132.4|161
1615380000000|2021-03-10 12:40:00|17146.4|17134.4|17145.4|17133.4|17151.4|17139.4|17142.4|17130.4|44
1615380300000|2021-03-10 12:45:00|17144.4|17132.4|17146.4|17134.4|17147.4|17136.4|17141.4|17130.4|20
1615380600000|2021-03-10 12:50:00|17147.4|17135.4|17141.4|17130.4|17147.4|17135.4|17140.4|17129.4|31
1615380900000|2021-03-10 12:55:00|17142.4|17131.4|17144.4|17132.4|17145.4|17134.4|17138.4|17126.4|41
1615381200000|2021-03-10 13:00:00|17143.4|17133.4|17141.4|17129.4|17147.4|17136.4|17139.4|17128.4|55
1615381500000|2021-03-10 13:05:00|17142.4|17130.4|17136.4|17124.4|17143.4|17131.4|17133.4|17122.4|208
1615381800000|2021-03-10 13:10:00|17135.4|17125.4|17138.4|17126.4|17139.4|17127.4|17133.4|17122.4|28
1615382100000|2021-03-10 13:15:00|17139.4|17127.4|17135.4|17123.4|17142.4|17130.4|17134.4|17123.4|40
1615382400000|2021-03-10 13:20:00|17134.4|17124.4|17133.4|17121.4|17137.4|17125.4|17130.4|17119.4|159
1615382700000|2021-03-10 13:25:00|17132.4|17120.4|17132.4|17120.4|17137.4|17126.4|17130.4|17119.4|160
1615383000000|2021-03-10 13:30:00|17131.4|17121.4|17193.4|17182.4|17197.4|17186.4|17131.4|17121.4|1361
1615383300000|2021-03-10 13:35:00|17194.4|17183.4|17177.4|17166.4|17199.4|17188.4|17171.4|17160.4|904
1615383600000|2021-03-10 13:40:00|17178.4|17167.4|17178.4|17166.4|17186.4|17174.4|17170.4|17159.4|371
1615383900000|2021-03-10 13:45:00|17177.4|17165.4|17188.4|17177.4|17196.4|17185.4|17177.4|17165.4|249
1615384200000|2021-03-10 13:50:00|17189.4|17178.4|17200.4|17189.4|17201.4|17189.4|17183.4|17172.4|266
1615384500000|2021-03-10 13:55:00|17199.4|17188.4|17208.4|17196.4|17210.4|17198.4|17197.4|17186.4|323
1615384800000|2021-03-10 14:00:00|17209.4|17197.4|17211.4|17200.4|17211.4|17200.4|17198.4|17187.4|159
1615385100000|2021-03-10 14:05:00|17212.4|17199.4|17236.4|17224.4|17237.4|17226.4|17206.4|17195.4|858
1615385400000|2021-03-10 14:10:00|17237.4|17225.4|17246.4|17234.4|17248.4|17237.4|17235.4|17224.4|543
1615385700000|2021-03-10 14:15:00|17245.4|17233.4|17243.4|17231.4|17247.4|17235.4|17233.4|17221.4|459
1615386000000|2021-03-10 14:20:00|17242.4|17232.4|17249.4|17237.4|17249.4|17237.4|17238.4|17226.4|662
1615386300000|2021-03-10 14:25:00|17248.4|17235.4|17253.4|17242.4|17255.4|17243.4|17246.4|17235.4|510
1615386600000|2021-03-10 14:30:00|17254.4|17241.4|17242.4|17230.4|17254.4|17243.4|17233.4|17222.4|689
1615386900000|2021-03-10 14:35:00|17241.4|17229.4|17231.4|17220.4|17245.4|17234.4|17227.4|17215.4|666
1615387200000|2021-03-10 14:40:00|17232.4|17219.4|17237.4|17226.4|17242.4|17231.4|17219.4|17208.4|525
1615387500000|2021-03-10 14:45:00|17238.4|17227.4|17235.4|17224.4|17244.4|17233.4|17230.4|17219.4|355
1615387800000|2021-03-10 14:50:00|17234.4|17223.4|17263.4|17251.4|17263.4|17251.4|17234.4|17222.4|759
1615388100000|2021-03-10 14:55:00|17262.4|17252.4|17239.4|17227.4|17265.4|17254.4|17237.4|17226.4|594
1615388400000|2021-03-10 15:00:00|17240.4|17228.4|17234.4|17222.4|17241.4|17230.4|17227.4|17215.4|357
1615388700000|2021-03-10 15:05:00|17233.4|17223.4|17241.4|17229.4|17254.4|17243.4|17233.4|17221.4|318
1615389000000|2021-03-10 15:10:00|17240.4|17228.4|17217.4|17205.4|17245.4|17234.4|17215.4|17204.4|360
1615389300000|2021-03-10 15:15:00|17218.4|17206.4|17216.4|17204.4|17226.4|17214.4|17212.4|17201.4|343
1615389600000|2021-03-10 15:20:00|17215.4|17203.4|17186.4|17174.4|17218.4|17207.4|17186.4|17174.4|568
1615389900000|2021-03-10 15:25:00|17187.4|17175.4|17168.4|17156.4|17190.4|17178.4|17167.4|17156.4|442
1615390200000|2021-03-10 15:30:00|17167.4|17155.4|17192.4|17180.4|17193.4|17182.4|17166.4|17155.4|385
1615390500000|2021-03-10 15:35:00|17193.4|17181.4|17171.4|17159.4|17193.4|17182.4|17170.4|17159.4|273
1615390800000|2021-03-10 15:40:00|17170.4|17160.4|17185.4|17173.4|17187.4|17175.4|17167.4|17155.4|692
1615391100000|2021-03-10 15:45:00|17184.4|17174.4|17190.4|17178.4|17194.4|17183.4|17183.4|17171.4|513
1615391400000|2021-03-10 15:50:00|17189.4|17177.4|17185.4|17173.4|17189.4|17177.4|17169.4|17158.4|679
1615391700000|2021-03-10 15:55:00|17186.4|17174.4|17186.4|17174.4|17194.4|17183.4|17177.4|17166.4|428
1615392000000|2021-03-10 16:00:00|17187.4|17175.4|17188.4|17177.4|17197.4|17186.4|17177.4|17165.4|279
1615392300000|2021-03-10 16:05:00|17185.4|17176.4|17173.4|17161.4|17189.4|17178.4|17172.4|17161.4|500
1615392600000|2021-03-10 16:10:00|17172.4|17162.4|17192.4|17180.4|17193.4|17182.4|17170.4|17158.4|473
1615392900000|2021-03-10 16:15:00|17191.4|17181.4|17172.4|17160.4|17194.4|17182.4|17167.4|17156.4|758
1615393200000|2021-03-10 16:20:00|17173.4|17161.4|17177.4|17165.4|17178.4|17166.4|17166.4|17154.4|345
1615393500000|2021-03-10 16:25:00|17178.4|17166.4|17179.4|17167.4|17188.4|17177.4|17176.4|17164.4|368
1615393800000|2021-03-10 16:30:00|17178.4|17168.4|17177.4|17166.4|17182.4|17171.4|17171.4|17160.4|169
1615394100000|2021-03-10 16:35:00|17178.4|17165.4|17170.4|17159.4|17178.4|17167.4|17161.4|17149.4|319
1615394400000|2021-03-10 16:40:00|17171.4|17158.4|17151.4|17140.4|17172.4|17161.4|17151.4|17140.4|281
1615394700000|2021-03-10 16:45:00|17152.4|17141.4|17166.4|17154.4|17167.4|17156.4|17150.4|17139.4|179
1615395000000|2021-03-10 16:50:00|17167.4|17155.4|17185.4|17173.4|17186.4|17175.4|17166.4|17154.4|190
1615395300000|2021-03-10 16:55:00|17186.4|17174.4|17187.4|17175.4|17190.4|17179.4|17182.4|17171.4|322
1615395600000|2021-03-10 17:00:00|17188.4|17176.4|17182.4|17170.4|17189.4|17178.4|17179.4|17168.4|185
1615395900000|2021-03-10 17:05:00|17181.4|17169.4|17176.4|17164.4|17183.4|17172.4|17175.4|17163.4|232
1615396200000|2021-03-10 17:10:00|17175.4|17163.4|17183.4|17171.4|17185.4|17173.4|17173.4|17162.4|27
1615396500000|2021-03-10 17:15:00|17182.4|17170.4|17173.4|17162.4|17187.4|17175.4|17173.4|17162.4|186
1615396800000|2021-03-10 17:20:00|17174.4|17161.4|17177.4|17165.4|17178.4|17167.4|17170.4|17159.4|96
1615397100000|2021-03-10 17:25:00|17176.4|17166.4|17164.4|17153.4|17178.4|17166.4|17163.4|17151.4|95
1615397400000|2021-03-10 17:30:00|17165.4|17154.4|17169.4|17157.4|17172.4|17161.4|17163.4|17151.4|141
1615397700000|2021-03-10 17:35:00|17171.4|17159.4|17159.4|17147.4|17171.4|17159.4|17156.4|17145.4|87
1615398000000|2021-03-10 17:40:00|17158.4|17146.4|17162.4|17150.4|17164.4|17152.4|17154.4|17142.4|187
1615398300000|2021-03-10 17:45:00|17163.4|17151.4|17168.4|17156.4|17177.4|17166.4|17163.4|17151.4|235
1615398600000|2021-03-10 17:50:00|17169.4|17157.4|17169.4|17157.4|17174.4|17163.4|17165.4|17154.4|37
1615398900000|2021-03-10 17:55:00|17170.4|17158.4|17167.4|17155.4|17174.4|17162.4|17163.4|17152.4|77
1615399200000|2021-03-10 18:00:00|17168.4|17156.4|17169.4|17157.4|17171.4|17160.4|17128.4|17116.4|1059
1615399500000|2021-03-10 18:05:00|17168.4|17156.4|17178.4|17166.4|17178.4|17166.4|17154.4|17142.4|302
1615399800000|2021-03-10 18:10:00|17179.4|17167.4|17175.4|17163.4|17187.4|17175.4|17172.4|17160.4|574
1615400100000|2021-03-10 18:15:00|17174.4|17164.4|17157.4|17145.4|17176.4|17165.4|17144.4|17133.4|348
1615400400000|2021-03-10 18:20:00|17156.4|17144.4|17160.4|17148.4|17165.4|17153.4|17155.4|17144.4|101
1615400700000|2021-03-10 18:25:00|17161.4|17147.4|17167.4|17155.4|17169.4|17157.4|17156.4|17145.4|148
1615401000000|2021-03-10 18:30:00|17168.4|17156.4|17152.4|17140.4|17172.4|17161.4|17148.4|17137.4|166
1615401300000|2021-03-10 18:35:00|17153.4|17141.4|17145.4|17133.4|17158.4|17146.4|17141.4|17130.4|79
1615401600000|2021-03-10 18:40:00|17146.4|17134.4|17150.4|17138.4|17155.4|17143.4|17141.4|17130.4|80
1615401900000|2021-03-10 18:45:00|17149.4|17137.4|17157.4|17145.4|17159.4|17147.4|17143.4|17132.4|137
1615402200000|2021-03-10 18:50:00|17156.4|17146.4|17158.4|17146.4|17164.4|17152.4|17152.4|17141.4|91
1615402500000|2021-03-10 18:55:00|17157.4|17144.4|17160.4|17148.4|17165.4|17154.4|17155.4|17143.4|70
1615402800000|2021-03-10 19:00:00|17159.4|17147.4|17164.4|17152.4|17165.4|17153.4|17153.4|17142.4|179
1615403100000|2021-03-10 19:05:00|17163.4|17151.4|17160.4|17147.4|17169.4|17157.4|17158.4|17147.4|84
1615403400000|2021-03-10 19:10:00|17161.4|17148.4|17178.4|17167.4|17178.4|17167.4|17158.4|17147.4|126
1615403700000|2021-03-10 19:15:00|17177.4|17166.4|17176.4|17165.4|17179.4|17168.4|17175.4|17163.4|26
1615404000000|2021-03-10 19:20:00|17177.4|17164.4|17167.4|17155.4|17177.4|17165.4|17163.4|17152.4|103
1615404300000|2021-03-10 19:25:00|17166.4|17154.4|17174.4|17162.4|17176.4|17165.4|17166.4|17154.4|78
1615404600000|2021-03-10 19:30:00|17173.4|17163.4|17176.4|17164.4|17179.4|17168.4|17170.4|17159.4|118
1615404900000|2021-03-10 19:35:00|17175.4|17165.4|17172.4|17160.4|17179.4|17168.4|17172.4|17160.4|112
1615405200000|2021-03-10 19:40:00|17171.4|17161.4|17175.4|17165.4|17178.4|17167.4|17169.4|17158.4|91
1615405500000|2021-03-10 19:45:00|17175.9|17165.9|17190.9|17180.9|17190.9|17180.9|17175.4|17165.4|82
1615405800000|2021-03-10 19:50:00|17190.4|17180.4|17187.4|17177.4|17190.4|17180.4|17185.9|17175.9|83
1615406100000|2021-03-10 19:55:00|17186.9|17176.9|17183.4|17173.4|17188.4|17178.4|17181.4|17171.4|84
1615406400000|2021-03-10 20:00:00|17182.9|17172.9|17179.4|17169.4|17188.9|17178.9|17177.4|17167.4|104
1615406700000|2021-03-10 20:05:00|17179.9|17169.9|17184.9|17174.9|17185.9|17175.9|17178.4|17168.4|212
1615407000000|2021-03-10 20:10:00|17183.4|17173.4|17174.4|17164.4|17185.9|17175.9|17173.4|17163.4|165
1615407300000|2021-03-10 20:15:00|17174.9|17164.9|17178.4|17168.4|17180.4|17170.4|17173.4|17163.4|123
1615407600000|2021-03-10 20:20:00|17178.9|17168.9|17180.9|17170.9|17180.9|17170.9|17177.4|17167.4|72
1615407900000|2021-03-10 20:25:00|17180.4|17170.4|17177.4|17167.4|17184.9|17174.9|17175.9|17165.9|128
1615408200000|2021-03-10 20:30:00|17177.9|17167.9|17172.9|17162.9|17177.9|17167.9|17172.9|17162.9|140
1615408500000|2021-03-10 20:35:00|17173.9|17163.9|17171.4|17161.4|17176.4|17166.4|17170.4|17160.4|111
1615408800000|2021-03-10 20:40:00|17170.9|17160.9|17172.4|17162.4|17177.9|17167.9|17169.9|17159.9|108
1615409100000|2021-03-10 20:45:00|17172.9|17162.9|17184.9|17174.9|17187.4|17177.4|17171.9|17161.9|160
1615409400000|2021-03-10 20:50:00|17184.4|17174.4|17183.9|17173.9|17185.4|17175.4|17177.9|17167.9|262
1615409700000|2021-03-10 20:55:00|17183.4|17173.4|17175.4|17165.4|17185.4|17175.4|17170.9|17160.9|415
1615410000000|2021-03-10 21:00:00|17173.9|17163.9|17175.4|17165.4|17179.9|17169.9|17171.9|17161.9|118
1615410300000|2021-03-10 21:05:00|17174.4|17164.4|17175.9|17165.9|17176.4|17166.4|17173.4|17163.4|17
1615410600000|2021-03-10 21:10:00|17176.9|17166.9|17174.9|17164.9|17176.9|17166.9|17173.9|17163.9|24
1615410900000|2021-03-10 21:15:00|17182.5|17158.5|17184.7|17160.7|17185.8|17161.8|17181.6|17157.6|0
1615411200000|2021-03-10 21:20:00|17184.9|17160.9|17183.6|17159.6|17184.9|17160.9|17183.4|17159.4|0
1615411500000|2021-03-10 21:25:00|17183.7|17159.7|17181.4|17157.4|17183.8|17159.8|17181.4|17157.4|0
1615411800000|2021-03-10 21:30:00|17182|17158|17183.7|17159.7|17184.6|17160.6|17179.5|17155.5|0
1615412100000|2021-03-10 21:35:00|17182.9|17158.9|17185.4|17161.4|17186.2|17162.2|17182.9|17158.9|0
1615412400000|2021-03-10 21:40:00|17186.2|17162.2|17185.4|17161.4|17186.2|17162.2|17184.6|17160.6|0
1615412700000|2021-03-10 21:45:00|17184.6|17160.6|17184.6|17160.6|17186.2|17162.2|17184.6|17160.6|0
1615413000000|2021-03-10 21:50:00|17185.4|17161.4|17187.8|17163.8|17188.6|17164.6|17184.6|17160.6|0
1615413300000|2021-03-10 21:55:00|17188.6|17164.6|17189.8|17165.8|17190.2|17166.2|17187.8|17163.8|0
1615413600000|2021-03-10 22:00:00|17187.8|17163.8|17190|17166|17190.6|17166.6|17187.8|17163.8|0
1615413900000|2021-03-10 22:05:00|17190.5|17166.5|17189.6|17165.6|17190.6|17166.6|17189|17165|0
1615414200000|2021-03-10 22:10:00|17190.3|17166.3|17189.7|17165.7|17190.3|17166.3|17189.3|17165.3|0
1615414500000|2021-03-10 22:15:00|17201.4|17177.4|17203.1|17179.1|17203.1|17179.1|17200.7|17176.7|0
1615414800000|2021-03-10 22:20:00|17203.9|17179.9|17201.2|17177.2|17203.9|17179.9|17201.2|17177.2|0
1615415100000|2021-03-10 22:25:00|17200.8|17176.8|17200.8|17176.8|17201|17177|17200.7|17176.7|0
1615415400000|2021-03-10 22:30:00|17200.7|17176.7|17201.8|17177.8|17202.8|17178.8|17200.6|17176.6|0
1615415700000|2021-03-10 22:35:00|17201.6|17177.6|17201.7|17177.7|17201.9|17177.9|17201.6|17177.6|0
1615416000000|2021-03-10 22:40:00|17201.8|17177.8|17201.4|17177.4|17201.8|17177.8|17200.6|17176.6|0
1615416300000|2021-03-10 22:45:00|17200.6|17176.6|17201.6|17177.6|17202.7|17178.7|17200.6|17176.6|0
1615416600000|2021-03-10 22:50:00|17201.4|17177.4|17200.8|17176.8|17201.6|17177.6|17200.8|17176.8|0
1615416900000|2021-03-10 22:55:00|17200.9|17176.9|17201.3|17177.3|17201.6|17177.6|17200.3|17176.3|0
1615417200000|2021-03-10 23:00:00|17201.7|17177.7|17205.7|17181.7|17206.5|17182.5|17197.6|17173.6|0
1615417500000|2021-03-10 23:05:00|17206.5|17182.5|17204.2|17180.2|17207.3|17183.3|17201.9|17177.9|0
1615417800000|2021-03-10 23:10:00|17205.5|17181.5|17203.3|17179.3|17207.5|17183.5|17202.4|17178.4|0
1615418100000|2021-03-10 23:15:00|17202.8|17178.8|17200.5|17176.5|17206.1|17182.1|17199.7|17175.7|0
1615418400000|2021-03-10 23:20:00|17200.9|17176.9|17197.3|17173.3|17202.6|17178.6|17196|17172|0
1615418700000|2021-03-10 23:25:00|17196.8|17172.8|17197.3|17173.3|17198.5|17174.5|17195.7|17171.7|0
1615419000000|2021-03-10 23:30:00|17197.7|17173.7|17190.6|17166.6|17198.1|17174.1|17189.8|17165.8|0
1615419300000|2021-03-10 23:35:00|17190.9|17166.9|17187|17163|17191.8|17167.8|17183.7|17159.7|0
1615419600000|2021-03-10 23:40:00|17186.5|17162.5|17187|17163|17188.6|17164.6|17186.1|17162.1|0
1615419900000|2021-03-10 23:45:00|17187.4|17163.4|17195.6|17171.6|17198.1|17174.1|17184.1|17160.1|0
1615420200000|2021-03-10 23:50:00|17195.2|17171.2|17188.8|17164.8|17195.6|17171.6|17188.4|17164.4|0
1615420500000|2021-03-10 23:55:00|17189.2|17165.2|17187|17163|17190.9|17166.9|17187|17163|0
1615420800000|2021-03-11 00:00:00|17187.8|17163.8|17191.1|17167.1|17195.2|17171.2|17187.8|17163.8|0
1615421100000|2021-03-11 00:05:00|17191.9|17167.9|17191.6|17167.6|17194|17170|17184.8|17160.8|0
1615421400000|2021-03-11 00:10:00|17190.8|17166.8|17186.7|17162.7|17191.6|17167.6|17186.7|17162.7|0
1615421700000|2021-03-11 00:15:00|17187.5|17163.5|17181.1|17157.1|17193.2|17169.2|17180.3|17156.3|0
1615422000000|2021-03-11 00:20:00|17182.3|17158.3|17182.4|17158.4|17184.6|17160.6|17179.7|17155.7|0
1615422300000|2021-03-11 00:25:00|17182.1|17158.1|17181.1|17157.1|17183.7|17159.7|17178.9|17154.9|0
1615422600000|2021-03-11 00:30:00|17180.9|17156.9|17174.7|17150.7|17183.3|17159.3|17171.4|17147.4|0
1615422900000|2021-03-11 00:35:00|17174.9|17150.9|17178|17154|17178.6|17154.6|17172|17148|0
1615423200000|2021-03-11 00:40:00|17178.2|17154.2|17158.2|17134.2|17178.2|17154.2|17157.7|17133.7|0
1615423500000|2021-03-11 00:45:00|17157.7|17133.7|17165.9|17141.9|17167.5|17143.5|17157.7|17133.7|0
1615423800000|2021-03-11 00:50:00|17167.1|17143.1|17157.5|17133.5|17167.7|17143.7|17156.6|17132.6|0
1615424100000|2021-03-11 00:55:00|17157.1|17133.1|17171.8|17147.8|17171.8|17147.8|17157.1|17133.1|0
1615424400000|2021-03-11 01:00:00|17171.6|17147.6|17155|17145|17175|17165|17154|17144|1440
1615424700000|2021-03-11 01:05:00|17154.5|17144.5|17165|17155|17165.5|17155.5|17141.5|17131.5|668
1615425000000|2021-03-11 01:10:00|17165.5|17155.5|17194.5|17184.5|17194.5|17184.5|17165.5|17155.5|767
1615425300000|2021-03-11 01:15:00|17193.5|17183.5|17213.5|17203.5|17217|17207|17182.5|17172.5|1742
1615425600000|2021-03-11 01:20:00|17214|17204|17195.5|17185.5|17229|17219|17192|17182|2076
1615425900000|2021-03-11 01:25:00|17194.5|17184.5|17237.5|17227.5|17239|17229|17194.5|17184.5|1845
1615426200000|2021-03-11 01:30:00|17238|17228|17287|17277|17325|17315|17211|17201|18076
1615426500000|2021-03-11 01:35:00|17290.5|17280.5|17260|17250|17340|17330|17231.5|17221.5|12341
1615426800000|2021-03-11 01:40:00|17259|17249|17312|17302|17338|17328|17249.5|17239.5|11709
1615427100000|2021-03-11 01:45:00|17309.5|17299.5|17458|17448|17458|17448|17309|17299|12051
1615427400000|2021-03-11 01:50:00|17459|17449|17476|17466|17497|17487|17451|17441|10741
1615427700000|2021-03-11 01:55:00|17473|17463|17495|17485|17526|17516|17468|17458|9006
1615428000000|2021-03-11 02:00:00|17497|17487|17517|17507|17521|17511|17471|17461|7835
1615428300000|2021-03-11 02:05:00|17520|17510|17518|17508|17539|17529|17497|17487|7062
1615428600000|2021-03-11 02:10:00|17517|17507|17548|17538|17551|17541|17488|17478|5551
1615428900000|2021-03-11 02:15:00|17551|17541|17520|17510|17563|17553|17504|17494|5393
1615429200000|2021-03-11 02:20:00|17523|17513|17511|17501|17540|17530|17496|17486|4469
1615429500000|2021-03-11 02:25:00|17512|17502|17517|17507|17525|17515|17468|17458|5572
1615429800000|2021-03-11 02:30:00|17516|17506|17594|17584|17614|17604|17516|17506|13061
1615430100000|2021-03-11 02:35:00|17595|17585|17591|17581|17599|17589|17564|17554|4393
1615430400000|2021-03-11 02:40:00|17593|17583|17602|17592|17618|17608|17577|17567|4394
1615430700000|2021-03-11 02:45:00|17601|17591|17595|17585|17641|17631|17591|17581|5208
1615431000000|2021-03-11 02:50:00|17594|17584|17650|17640|17652|17642|17594|17584|3715
1615431300000|2021-03-11 02:55:00|17652|17642|17637|17627|17659|17649|17611|17601|5713
1615431600000|2021-03-11 03:00:00|17636|17626|17619|17609|17647|17637|17608|17598|8544
1615431900000|2021-03-11 03:05:00|17621|17611|17598|17588|17638|17628|17587|17577|4589
1615432200000|2021-03-11 03:10:00|17600|17590|17606|17596|17616|17606|17581|17571|3485
1615432500000|2021-03-11 03:15:00|17607|17597|17552|17542|17633|17623|17541|17531|5079
1615432800000|2021-03-11 03:20:00|17549|17539|17563|17553|17578|17568|17540|17530|3094
1615433100000|2021-03-11 03:25:00|17562|17552|17578|17568|17594|17584|17539|17529|1876
1615433400000|2021-03-11 03:30:00|17582|17572|17589|17579|17589|17579|17579|17569|375
1615433700000|2021-03-11 03:35:00|17590|17580|17590|17580|17600|17590|17588|17578|590
1615434000000|2021-03-11 03:40:00|17589|17579|17583|17573|17589|17579|17577|17567|261
1615434300000|2021-03-11 03:45:00|17584|17574|17583|17573|17585|17575|17580|17570|218
1615434600000|2021-03-11 03:50:00|17582|17572|17579|17569|17586|17576|17578|17568|210
1615434900000|2021-03-11 03:55:00|17580|17570|17583|17573|17586|17576|17579|17569|193
1615435200000|2021-03-11 04:00:00|17586|17576|17593|17583|17593|17583|17582|17572|248
1615435500000|2021-03-11 04:05:00|17592|17582|17595|17585|17595|17585|17587|17577|150
1615435800000|2021-03-11 04:10:00|17593|17583|17576|17566|17594|17584|17570|17560|394
1615436100000|2021-03-11 04:15:00|17577|17567|17582|17572|17583|17573|17576|17566|139
1615436400000|2021-03-11 04:20:00|17581|17571|17581|17571|17581|17571|17576|17566|90
1615436700000|2021-03-11 04:25:00|17582|17572|17583|17573|17586|17576|17582|17572|67
1615437000000|2021-03-11 04:30:00|17585|17575|17583|17573|17585|17575|17576|17566|258
1615437300000|2021-03-11 04:35:00|17584|17574|17586|17576|17586|17576|17583|17573|31
1615437600000|2021-03-11 04:40:00|17584|17574|17586|17576|17588|17578|17583|17573|113
1615437900000|2021-03-11 04:45:00|17588|17578|17582|17572|17588|17578|17581|17571|155
1615438200000|2021-03-11 04:50:00|17581|17571|17580|17570|17584|17574|17578|17568|127
1615438500000|2021-03-11 04:55:00|17579|17569|17584|17574|17588|17578|17579|17569|249
1615438800000|2021-03-11 05:00:00|17581|17571|17584|17574|17602|17592|17555|17545|5780
1615439100000|2021-03-11 05:05:00|17586|17576|17598|17588|17604|17594|17555|17545|3564
1615439400000|2021-03-11 05:10:00|17600|17590|17554|17544|17606|17596|17544|17534|4318
1615439700000|2021-03-11 05:15:00|17555|17545|17583|17573|17585|17575|17531|17521|3904
1615440000000|2021-03-11 05:20:00|17581|17571|17520|17510|17581|17571|17510|17500|4375
1615440300000|2021-03-11 05:25:00|17519|17509|17552|17542|17558|17548|17519|17509|3316
1615440600000|2021-03-11 05:30:00|17550|17540|17555|17545|17577|17567|17539|17529|3650
1615440900000|2021-03-11 05:35:00|17554|17544|17546|17536|17564|17554|17516|17506|3002
1615441200000|2021-03-11 05:40:00|17549|17539|17548|17538|17573|17563|17541|17531|2926
1615441500000|2021-03-11 05:45:00|17549|17539|17541|17531|17556|17546|17527|17517|2891
1615441800000|2021-03-11 05:50:00|17542|17532|17538|17528|17549|17539|17526|17516|2713
1615442100000|2021-03-11 05:55:00|17537|17527|17554|17544|17570|17560|17537|17527|2755
1615442400000|2021-03-11 06:00:00|17557|17547|17542|17532|17560|17550|17524|17514|2852
1615442700000|2021-03-11 06:05:00|17543|17533|17524|17514|17545|17535|17495|17485|3921
1615443000000|2021-03-11 06:10:00|17526|17516|17464|17454|17529|17519|17458|17448|4002
1615443300000|2021-03-11 06:15:00|17463|17453|17489|17479|17495|17485|17448|17438|4843
1615443600000|2021-03-11 06:20:00|17490|17480|17442|17432|17504|17494|17423|17413|5449
1615443900000|2021-03-11 06:25:00|17443|17433|17475|17465|17490|17480|17441|17431|3546
1615444200000|2021-03-11 06:30:00|17479|17469|17506|17496|17510|17500|17465|17455|4016
1615444500000|2021-03-11 06:35:00|17509|17499|17536|17526|17537|17527|17503|17493|2859
1615444800000|2021-03-11 06:40:00|17535|17525|17529|17519|17545|17535|17521|17511|2758
1615445100000|2021-03-11 06:45:00|17533|17523|17575|17565|17578|17568|17531|17521|4672
1615445400000|2021-03-11 06:50:00|17577|17567|17593|17583|17595|17585|17563|17553|3649
1615445700000|2021-03-11 06:55:00|17592|17582|17608|17598|17616|17606|17588|17578|5265
1615446000000|2021-03-11 07:00:00|17606|17596|17581|17571|17607|17597|17571|17561|1935
1615446300000|2021-03-11 07:05:00|17582|17572|17589|17579|17590|17580|17576|17566|1038
1615446600000|2021-03-11 07:10:00|17590|17580|17586|17576|17602|17592|17585|17575|1567
1615446900000|2021-03-11 07:15:00|17588|17578|17598|17588|17604|17594|17588|17578|1087
1615447200000|2021-03-11 07:20:00|17600|17590|17598|17588|17605|17595|17597|17587|948
1615447500000|2021-03-11 07:25:00|17600|17590|17609|17599|17612|17602|17598|17588|1118
1615447800000|2021-03-11 07:30:00|17611|17601|17612|17602|17617|17607|17607|17597|732
1615448100000|2021-03-11 07:35:00|17609|17599|17619|17609|17619|17609|17609|17599|582
1615448400000|2021-03-11 07:40:00|17621|17611|17619|17609|17624|17614|17616|17606|356
1615448700000|2021-03-11 07:45:00|17612|17602|17616|17606|17620|17610|17607|17597|386
1615449000000|2021-03-11 07:50:00|17617|17607|17620|17610|17623|17613|17613|17603|893
1615449300000|2021-03-11 07:55:00|17618|17608|17613|17603|17622|17612|17609|17599|967
1615449600000|2021-03-11 08:00:00|17612|17601|17614|17603|17615|17603|17604|17593|1556
1615449900000|2021-03-11 08:05:00|17615|17602|17601|17590|17616|17605|17601|17589|911
1615450200000|2021-03-11 08:10:00|17602|17591|17607|17595|17615|17603|17601|17589|1138
1615450500000|2021-03-11 08:15:00|17606|17594|17632|17620|17632|17621|17606|17594|2402
1615450800000|2021-03-11 08:20:00|17635|17622|17624|17613|17635|17622|17608|17597|1081
1615451100000|2021-03-11 08:25:00|17627|17615|17619|17606|17641|17629|17615|17602|2851
1615451400000|2021-03-11 08:30:00|17627.1|17603.1|17620.3|17596.3|17627.6|17603.6|17617.4|17593.4|0
1615451700000|2021-03-11 08:35:00|17619.7|17595.7|17622.9|17598.9|17626.5|17602.5|17613.6|17589.6|347
1615452000000|2021-03-11 08:40:00|17620.6|17596.6|17619.9|17595.9|17625.6|17601.6|17615|17591|0
1615452300000|2021-03-11 08:45:00|17619.6|17595.6|17616.1|17592.1|17620.5|17596.5|17614|17590|0
1615452600000|2021-03-11 08:50:00|17616.3|17592.3|17622.8|17598.8|17623.8|17599.8|17615.3|17591.3|0
1615452900000|2021-03-11 08:55:00|17622.6|17598.6|17623.8|17599.8|17624.3|17600.3|17613.6|17589.6|0
1615453200000|2021-03-11 09:00:00|17616|17605|17622|17611|17635|17622|17616|17604|906
1615453500000|2021-03-11 09:05:00|17623|17609|17626|17614|17628|17617|17619|17607|518
1615453800000|2021-03-11 09:10:00|17625|17615|17631|17619|17633|17622|17625|17614|529
1615454100000|2021-03-11 09:15:00|17632|17620|17639|17626|17643|17631|17631|17620|503
1615454400000|2021-03-11 09:20:00|17638|17625|17636|17624|17640|17628|17630|17619|848
1615454700000|2021-03-11 09:25:00|17637|17625|17630|17618|17643|17632|17630|17618|291
1615455000000|2021-03-11 09:30:00|17629|17619|17628|17617|17633|17622|17625|17614|212
1615455300000|2021-03-11 09:35:00|17629|17616|17632|17620|17632|17620|17626|17614|211
1615455600000|2021-03-11 09:40:00|17631|17619|17625|17614|17633|17622|17623|17612|424
1615455900000|2021-03-11 09:45:00|17624|17613|17627|17615|17629|17618|17624|17613|164
1615456200000|2021-03-11 09:50:00|17626|17616|17628|17616|17630|17619|17623|17611|211
1615456500000|2021-03-11 09:55:00|17627|17617|17627|17615|17629|17618|17621|17610|162
1615456800000|2021-03-11 10:00:00|17626|17614|17624|17613|17626|17615|17619|17607|226
1615457100000|2021-03-11 10:05:00|17623|17612|17621|17610|17629|17617|17620|17609|162
1615457400000|2021-03-11 10:10:00|17620|17609|17619|17608|17622|17610|17617|17605|230
1615457700000|2021-03-11 10:15:00|17620|17607|17626|17615|17627|17615|17620|17607|158
1615458000000|2021-03-11 10:20:00|17625|17614|17641|17630|17642|17630|17625|17614|221
1615458300000|2021-03-11 10:25:00|17640|17629|17634|17622|17644|17633|17633|17622|277
1615458600000|2021-03-11 10:30:00|17635|17624|17638|17627|17644|17633|17633|17622|248
1615458900000|2021-03-11 10:35:00|17637|17626|17643|17632|17644|17633|17636|17624|159
1615459200000|2021-03-11 10:40:00|17642|17631|17643|17632|17651|17640|17642|17631|270
1615459500000|2021-03-11 10:45:00|17642|17631|17640|17628|17642|17631|17636|17625|254
1615459800000|2021-03-11 10:50:00|17639|17627|17643|17632|17649|17638|17639|17627|158
1615460100000|2021-03-11 10:55:00|17644|17633|17647|17636|17649|17638|17642|17630|180
1615460400000|2021-03-11 11:00:00|17646|17635|17640|17629|17649|17638|17640|17629|155
1615460700000|2021-03-11 11:05:00|17639|17628|17647|17635|17648|17637|17639|17628|139
1615461000000|2021-03-11 11:10:00|17646|17636|17646|17634|17650|17638|17644|17632|174
1615461300000|2021-03-11 11:15:00|17645|17635|17644|17632|17646|17635|17638|17627|670
1615461600000|2021-03-11 11:20:00|17645|17633|17633|17621|17645|17634|17633|17621|252
1615461900000|2021-03-11 11:25:00|17632|17620|17635|17624|17638|17627|17628|17617|285
1615462200000|2021-03-11 11:30:00|17634|17623|17639|17627|17640|17629|17630|17619|222
1615462500000|2021-03-11 11:35:00|17638|17626|17643|17631|17643|17632|17632|17621|233
1615462800000|2021-03-11 11:40:00|17644|17632|17638|17626|17646|17635|17636|17624|209
1615463100000|2021-03-11 11:45:00|17639|17627|17643|17631|17647|17635|17635|17624|248
1615463400000|2021-03-11 11:50:00|17642|17630|17648|17636|17649|17637|17640|17628|225
1615463700000|2021-03-11 11:55:00|17647|17635|17650|17638|17651|17639|17643|17631|286
1615464000000|2021-03-11 12:00:00|17646|17634|17642|17630|17648|17637|17638|17627|278
1615464300000|2021-03-11 12:05:00|17641|17631|17636|17624|17643|17632|17633|17621|280
1615464600000|2021-03-11 12:10:00|17635|17625|17638|17627|17639|17628|17635|17624|346
1615464900000|2021-03-11 12:15:00|17639|17628|17634|17623|17639|17628|17633|17622|163
1615465200000|2021-03-11 12:20:00|17635|17624|17640|17629|17647|17636|17634|17622|195
1615465500000|2021-03-11 12:25:00|17641|17630|17643|17631|17647|17635|17639|17628|184
1615465800000|2021-03-11 12:30:00|17644|17632|17643|17632|17646|17634|17637|17626|181
1615466100000|2021-03-11 12:35:00|17644|17633|17637|17626|17644|17633|17637|17626|109
1615466400000|2021-03-11 12:40:00|17638|17625|17643|17632|17643|17632|17638|17625|123
1615466700000|2021-03-11 12:45:00|17642|17631|17672|17661|17672|17661|17642|17631|831
1615467000000|2021-03-11 12:50:00|17673|17663|17675|17663|17686|17674|17673|17663|629
1615467300000|2021-03-11 12:55:00|17674|17664|17686|17674|17691|17680|17674|17663|387
1615467600000|2021-03-11 13:00:00|17687|17675|17703|17691|17710|17698|17686|17674|865
1615467900000|2021-03-11 13:05:00|17702|17690|17689|17678|17704|17692|17685|17674|384
1615468200000|2021-03-11 13:10:00|17690|17676|17682|17671|17694|17683|17681|17670|623
1615468500000|2021-03-11 13:15:00|17681|17670|17686|17674|17688|17676|17680|17668|194
1615468800000|2021-03-11 13:20:00|17685|17673|17679|17668|17685|17673|17677|17666|262
1615469100000|2021-03-11 13:25:00|17678|17667|17675|17663|17681|17669|17668|17656|490
1615469400000|2021-03-11 13:30:00|17674|17661|17662|17651|17674|17661|17654|17643|527
1615469700000|2021-03-11 13:35:00|17661|17650|17659|17647|17667|17656|17649|17637|300
1615470000000|2021-03-11 13:40:00|17660|17648|17662|17650|17671|17660|17655|17643|357
1615470300000|2021-03-11 13:45:00|17661|17649|17654|17643|17662|17650|17643|17632|505
1615470600000|2021-03-11 13:50:00|17655|17641|17661|17650|17665|17654|17653|17641|452
1615470900000|2021-03-11 13:55:00|17660|17649|17657|17645|17665|17654|17653|17642|315
1615471200000|2021-03-11 14:00:00|17655|17644|17665|17653|17666|17654|17654|17642|246
1615471500000|2021-03-11 14:05:00|17666|17654|17668|17656|17668|17656|17659|17648|205
1615471800000|2021-03-11 14:10:00|17667|17657|17664|17652|17668|17657|17663|17652|223
1615472100000|2021-03-11 14:15:00|17663|17651|17671|17659|17674|17663|17663|17651|166
1615472400000|2021-03-11 14:20:00|17670|17660|17670|17658|17672|17660|17664|17653|199
1615472700000|2021-03-11 14:25:00|17669|17657|17667|17655|17670|17658|17666|17654|519
1615473000000|2021-03-11 14:30:00|17669|17656|17662|17650|17674|17663|17651|17639|778
1615473300000|2021-03-11 14:35:00|17661|17651|17646|17634|17664|17652|17640|17629|341
1615473600000|2021-03-11 14:40:00|17647|17635|17636|17625|17654|17642|17631|17620|342
1615473900000|2021-03-11 14:45:00|17634|17624|17637|17625|17643|17631|17631|17619|457
1615474200000|2021-03-11 14:50:00|17636|17626|17637|17625|17648|17636|17631|17620|554
1615474500000|2021-03-11 14:55:00|17638|17626|17647|17635|17648|17637|17638|17626|296
1615474800000|2021-03-11 15:00:00|17648|17636|17666|17655|17670|17659|17648|17636|581
1615475100000|2021-03-11 15:05:00|17667|17654|17644|17633|17667|17655|17640|17628|295
1615475400000|2021-03-11 15:10:00|17645|17634|17642|17630|17656|17645|17641|17630|221
1615475700000|2021-03-11 15:15:00|17643|17632|17636|17625|17650|17638|17625|17614|573
1615476000000|2021-03-11 15:20:00|17637|17626|17638|17627|17644|17633|17628|17616|771
1615476300000|2021-03-11 15:25:00|17639|17628|17642|17630|17645|17633|17638|17627|248
1615476600000|2021-03-11 15:30:00|17641|17631|17664|17653|17664|17653|17641|17630|607
1615476900000|2021-03-11 15:35:00|17665|17654|17663|17651|17669|17658|17660|17648|411
1615477200000|2021-03-11 15:40:00|17664|17652|17674|17663|17675|17664|17663|17652|389
1615477500000|2021-03-11 15:45:00|17673|17662|17683|17671|17683|17672|17671|17659|391
1615477800000|2021-03-11 15:50:00|17682|17672|17693|17681|17695|17684|17682|17672|684
1615478100000|2021-03-11 15:55:00|17697|17682|17721|17710|17726|17714|17696|17682|2865
1615478400000|2021-03-11 16:00:00|17722|17711|17725|17713|17727|17716|17720|17708|400
1615478700000|2021-03-11 16:05:00|17724|17714|17731|17720|17733|17721|17722|17710|810
1615479000000|2021-03-11 16:10:00|17730|17719|17740|17729|17741|17730|17730|17719|496
1615479300000|2021-03-11 16:15:00|17741|17727|17740|17729|17741|17730|17734|17723|266
1615479600000|2021-03-11 16:20:00|17739|17728|17748|17737|17750|17739|17738|17727|468
1615479900000|2021-03-11 16:25:00|17747|17736|17741|17729|17747|17736|17738|17727|284
1615480200000|2021-03-11 16:30:00|17740|17730|17738|17727|17742|17730|17736|17724|265
1615480500000|2021-03-11 16:35:00|17739|17728|17735|17724|17743|17731|17734|17723|243
1615480800000|2021-03-11 16:40:00|17736|17725|17749|17738|17753|17742|17735|17724|1123
1615481100000|2021-03-11 16:45:00|17750|17739|17754|17742|17754|17743|17749|17737|133
1615481400000|2021-03-11 16:50:00|17755|17743|17752|17741|17761|17749|17751|17739|240
1615481700000|2021-03-11 16:55:00|17753|17740|17745|17733|17753|17740|17743|17731|437
1615482000000|2021-03-11 17:00:00|17746|17734|17744|17733|17746|17735|17737|17726|157
1615482300000|2021-03-11 17:05:00|17743|17732|17751|17739|17752|17741|17743|17732|359
1615482600000|2021-03-11 17:10:00|17752|17740|17757|17745|17758|17747|17752|17740|195
1615482900000|2021-03-11 17:15:00|17756|17746|17759|17748|17759|17748|17753|17741|127
1615483200000|2021-03-11 17:20:00|17760|17749|17758|17747|17760|17749|17756|17745|208
1615483500000|2021-03-11 17:25:00|17757|17746|17761|17750|17763|17752|17756|17745|239
1615483800000|2021-03-11 17:30:00|17762|17751|17757|17745|17764|17753|17754|17743|110
1615484100000|2021-03-11 17:35:00|17758|17746|17756|17745|17759|17748|17755|17743|142
1615484400000|2021-03-11 17:40:00|17757|17744|17747|17736|17758|17746|17747|17736|108
1615484700000|2021-03-11 17:45:00|17748|17737|17755|17744|17755|17744|17748|17736|64
1615485000000|2021-03-11 17:50:00|17754|17743|17748|17736|17754|17744|17746|17735|177
1615485300000|2021-03-11 17:55:00|17747|17737|17755|17743|17757|17746|17747|17735|87
1615485600000|2021-03-11 18:00:00|17754|17742|17769|17757|17770|17759|17751|17740|917
1615485900000|2021-03-11 18:05:00|17770|17758|17766|17755|17772|17761|17765|17753|159
1615486200000|2021-03-11 18:10:00|17767|17754|17760|17748|17767|17756|17759|17748|145
1615486500000|2021-03-11 18:15:00|17761|17749|17758|17747|17763|17751|17758|17746|116
1615486800000|2021-03-11 18:20:00|17759|17748|17755|17743|17760|17749|17752|17741|92
1615487100000|2021-03-11 18:25:00|17754|17744|17750|17739|17755|17744|17750|17738|83
1615487400000|2021-03-11 18:30:00|17751|17740|17739|17727|17752|17741|17738|17727|252
1615487700000|2021-03-11 18:35:00|17740|17728|17741|17730|17743|17732|17737|17725|244
1615488000000|2021-03-11 18:40:00|17742|17731|17740|17729|17743|17732|17735|17724|213
1615488300000|2021-03-11 18:45:00|17741|17730|17739|17728|17743|17732|17737|17726|158
1615488600000|2021-03-11 18:50:00|17740|17727|17740|17728|17743|17732|17737|17726|87
1615488900000|2021-03-11 18:55:00|17739|17727|17731|17720|17739|17727|17730|17719|128
1615489200000|2021-03-11 19:00:00|17730|17719|17735|17723|17737|17726|17728|17717|406
1615489500000|2021-03-11 19:05:00|17734|17724|17731|17720|17735|17724|17731|17720|91
1615489800000|2021-03-11 19:10:00|17730|17719|17728|17717|17734|17723|17728|17717|242
1615490100000|2021-03-11 19:15:00|17729|17718|17737|17725|17737|17725|17726|17714|202
1615490400000|2021-03-11 19:20:00|17738|17724|17742|17729|17744|17732|17737|17724|170
1615490700000|2021-03-11 19:25:00|17741|17730|17741|17730|17743|17732|17735|17724|137
1615491000000|2021-03-11 19:30:00|17742|17731|17742|17731|17746|17735|17739|17728|108
1615491300000|2021-03-11 19:35:00|17741|17730|17735|17723|17741|17730|17731|17720|157
1615491600000|2021-03-11 19:40:00|17734|17724|17735.5|17725.5|17741|17729|17732|17720|128
1615491900000|2021-03-11 19:45:00|17736|17726|17732.5|17722.5|17737.5|17727.5|17732.5|17722.5|61
1615492200000|2021-03-11 19:50:00|17732|17722|17731.5|17721.5|17737.5|17727.5|17728.5|17718.5|77
1615492500000|2021-03-11 19:55:00|17731|17721|17733.5|17723.5|17734.5|17724.5|17728.5|17718.5|99
1615492800000|2021-03-11 20:00:00|17733|17723|17728.5|17718.5|17735.5|17725.5|17728|17718|106
1615493100000|2021-03-11 20:05:00|17728|17718|17730|17720|17733.5|17723.5|17722|17712|219
1615493400000|2021-03-11 20:10:00|17729.5|17719.5|17727.5|17717.5|17729.5|17719.5|17726.5|17716.5|72
1615493700000|2021-03-11 20:15:00|17728|17718|17734.5|17724.5|17738.5|17728.5|17727.5|17717.5|150
1615494000000|2021-03-11 20:20:00|17733.5|17723.5|17739.5|17729.5|17740.5|17730.5|17732.5|17722.5|115
1615494300000|2021-03-11 20:25:00|17739|17729|17746|17736|17747.5|17737.5|17734.5|17724.5|131
1615494600000|2021-03-11 20:30:00|17745.5|17735.5|17730|17720|17745.5|17735.5|17729.5|17719.5|147
1615494900000|2021-03-11 20:35:00|17730.5|17720.5|17732|17722|17732|17722|17726.5|17716.5|180
1615495200000|2021-03-11 20:40:00|17732.5|17722.5|17735|17725|17735.5|17725.5|17730|17720|102
1615495500000|2021-03-11 20:45:00|17734.5|17724.5|17731.5|17721.5|17735.5|17725.5|17731.5|17721.5|114
1615495800000|2021-03-11 20:50:00|17731|17721|17733.5|17723.5|17734|17724|17727.5|17717.5|209
1615496100000|2021-03-11 20:55:00|17734|17724|17739|17729|17739|17729|17727.5|17717.5|359
1615496400000|2021-03-11 21:00:00|17738.5|17728.5|17730.5|17720.5|17739|17729|17730.5|17720.5|137
1615496700000|2021-03-11 21:05:00|17730|17720|17735.5|17725.5|17736|17726|17729.5|17719.5|62
1615497000000|2021-03-11 21:10:00|17735|17725|17727|17717|17735.5|17725.5|17725.5|17715.5|88
1615497300000|2021-03-11 21:15:00|17736.2|17712.2|17735.5|17711.5|17737.6|17713.6|17735.1|17711.1|0
1615497600000|2021-03-11 21:20:00|17736.1|17712.1|17733.7|17709.7|17736.3|17712.3|17733.7|17709.7|0
1615497900000|2021-03-11 21:25:00|17733.9|17709.9|17734.6|17710.6|17737.3|17713.3|17733.7|17709.7|0
1615498200000|2021-03-11 21:30:00|17734.7|17710.7|17731.3|17707.3|17734.7|17710.7|17728.8|17704.8|0
1615498500000|2021-03-11 21:35:00|17730.5|17706.5|17730.3|17706.3|17731.3|17707.3|17729.6|17705.6|0
1615498800000|2021-03-11 21:40:00|17731.1|17707.1|17734.1|17710.1|17734.1|17710.1|17729.5|17705.5|0
1615499100000|2021-03-11 21:45:00|17733.2|17709.2|17732.4|17708.4|17734.1|17710.1|17731.5|17707.5|0
1615499400000|2021-03-11 21:50:00|17731.5|17707.5|17729|17705|17733.2|17709.2|17729|17705|0
1615499700000|2021-03-11 21:55:00|17729.9|17705.9|17731.2|17707.2|17733|17709|17725.4|17701.4|0
1615500000000|2021-03-11 22:00:00|17732.1|17708.1|17732.5|17708.5|17733.6|17709.6|17731.8|17707.8|0
1615500300000|2021-03-11 22:05:00|17732.4|17708.4|17733.1|17709.1|17734.2|17710.2|17732|17708|0
1615500600000|2021-03-11 22:10:00|17733.4|17709.4|17733.1|17709.1|17733.5|17709.5|17732|17708|0
1615500900000|2021-03-11 22:15:00|17732.5|17708.5|17732.7|17708.7|17733.1|17709.1|17731.2|17707.2|0
1615501200000|2021-03-11 22:20:00|17731.6|17707.6|17733.1|17709.1|17733.1|17709.1|17731.6|17707.6|0
1615501500000|2021-03-11 22:25:00|17733.2|17709.2|17733.2|17709.2|17733.2|17709.2|17733.1|17709.1|0
1615501800000|2021-03-11 22:30:00|17733.3|17709.3|17733.3|17709.3|17733.3|17709.3|17733.1|17709.1|0
1615502100000|2021-03-11 22:35:00|17733.6|17709.6|17736|17712|17736|17712|17733.6|17709.6|0
1615502400000|2021-03-11 22:40:00|17736.6|17712.6|17735.9|17711.9|17736.6|17712.6|17735.9|17711.9|0
1615502700000|2021-03-11 22:45:00|17736|17712|17741.3|17717.3|17741.3|17717.3|17736|17712|0
1615503000000|2021-03-11 22:50:00|17740.7|17716.7|17740|17716|17740.8|17716.8|17739.9|17715.9|0
1615503300000|2021-03-11 22:55:00|17739.9|17715.9|17743.6|17719.6|17743.6|17719.6|17739.6|17715.6|0
1615503600000|2021-03-11 23:00:00|17744.1|17720.1|17750|17726|17751.7|17727.7|17740.7|17716.7|0
1615503900000|2021-03-11 23:05:00|17750.5|17726.5|17751.5|17727.5|17751.5|17727.5|17748.4|17724.4|0
1615504200000|2021-03-11 23:10:00|17750.6|17726.6|17761.3|17737.3|17761.7|17737.7|17750.6|17726.6|0
1615504500000|2021-03-11 23:15:00|17762.1|17738.1|17761.4|17737.4|17763.9|17739.9|17761.3|17737.3|0
1615504800000|2021-03-11 23:20:00|17761.8|17737.8|17766.6|17742.6|17766.6|17742.6|17761.4|17737.4|0
1615505100000|2021-03-11 23:25:00|17767.3|17743.3|17772.4|17748.4|17772.4|17748.4|17767.3|17743.3|0
1615505400000|2021-03-11 23:30:00|17772|17748|17783.3|17759.3|17783.5|17759.5|17771.4|17747.4|0
1615505700000|2021-03-11 23:35:00|17782.5|17758.5|17782.7|17758.7|17783.8|17759.8|17781.6|17757.6|0
1615506000000|2021-03-11 23:40:00|17783.6|17759.6|17781.7|17757.7|17785.3|17761.3|17781|17757|0
1615506300000|2021-03-11 23:45:00|17782.1|17758.1|17780.5|17756.5|17784.3|17760.3|17780.5|17756.5|0
1615506600000|2021-03-11 23:50:00|17779.7|17755.7|17777.5|17753.5|17781.4|17757.4|17775|17751|0
1615506900000|2021-03-11 23:55:00|17776.7|17752.7|17771.5|17747.5|17780|17756|17770.7|17746.7|0
1615507200000|2021-03-12 00:00:00|17772.4|17748.4|17782.4|17758.4|17782.4|17758.4|17769|17745|0
1615507500000|2021-03-12 00:05:00|17783.2|17759.2|17783.4|17759.4|17786|17762|17778.2|17754.2|0
1615507800000|2021-03-12 00:10:00|17782.6|17758.6|17775|17751|17782.6|17758.6|17772|17748|0
1615508100000|2021-03-12 00:15:00|17774.2|17750.2|17775.9|17751.9|17783.9|17759.9|17772.3|17748.3|0
1615508400000|2021-03-12 00:20:00|17776.1|17752.1|17767.5|17743.5|17776.5|17752.5|17766.8|17742.8|0
1615508700000|2021-03-12 00:25:00|17767.2|17743.2|17771.9|17747.9|17773.1|17749.1|17766.2|17742.2|0
1615509000000|2021-03-12 00:30:00|17771.5|17747.5|17761.6|17737.6|17771.5|17747.5|17761|17737|0
1615509300000|2021-03-12 00:35:00|17761.4|17737.4|17771.1|17747.1|17774.7|17750.7|17761.4|17737.4|0
1615509600000|2021-03-12 00:40:00|17771.5|17747.5|17776.7|17752.7|17779.2|17755.2|17771.5|17747.5|0
1615509900000|2021-03-12 00:45:00|17777.1|17753.1|17753.1|17729.1|17778.3|17754.3|17749.5|17725.5|0
1615510200000|2021-03-12 00:50:00|17754.3|17730.3|17743.4|17719.4|17754.3|17730.3|17740.6|17716.6|0
1615510500000|2021-03-12 00:55:00|17738.4|17714.4|17724.9|17700.9|17738.4|17714.4|17724.7|17700.7|0
1615510800000|2021-03-12 01:00:00|17724.7|17700.7|17687.4|17677.4|17727.9|17717.9|17682.4|17672.4|3238
1615511100000|2021-03-12 01:05:00|17685.9|17675.9|17729.4|17719.4|17731.9|17721.9|17684.4|17674.4|2332
1615511400000|2021-03-12 01:10:00|17728.4|17718.4|17713.4|17703.4|17743.4|17733.4|17705.9|17695.9|1039
1615511700000|2021-03-12 01:15:00|17714.4|17704.4|17718.9|17708.9|17749.4|17739.4|17704.9|17694.9|2008
1615512000000|2021-03-12 01:20:00|17719.4|17709.4|17726.9|17716.9|17737.4|17727.4|17719.4|17709.4|1039
1615512300000|2021-03-12 01:25:00|17727.4|17717.4|17696.9|17686.9|17731.9|17721.9|17695.9|17685.9|2699
1615512600000|2021-03-12 01:30:00|17687.4|17677.4|17675.9|17665.9|17710.4|17700.4|17654.9|17644.9|14422
1615512900000|2021-03-12 01:35:00|17676.4|17666.4|17646.9|17636.9|17690.9|17680.9|17640.9|17630.9|8695
1615513200000|2021-03-12 01:40:00|17647.4|17637.4|17684.4|17674.4|17708.9|17698.9|17643.4|17633.4|5522
1615513500000|2021-03-12 01:45:00|17682.9|17672.9|17695.9|17685.9|17706.9|17696.9|17630.9|17620.9|7675
1615513800000|2021-03-12 01:50:00|17697.9|17687.9|17655.9|17645.9|17698.9|17688.9|17645.9|17635.9|6411
1615514100000|2021-03-12 01:55:00|17658.9|17648.9|17637.9|17627.9|17666.9|17656.9|17631.9|17621.9|5774
1615514400000|2021-03-12 02:00:00|17636.9|17626.9|17598.9|17588.9|17647.9|17637.9|17598.9|17588.9|7979
1615514700000|2021-03-12 02:05:00|17599.9|17589.9|17565.9|17555.9|17612.9|17602.9|17559.9|17549.9|7609
1615515000000|2021-03-12 02:10:00|17566.9|17556.9|17600.9|17590.9|17600.9|17590.9|17542.9|17532.9|8333
1615515300000|2021-03-12 02:15:00|17601.9|17591.9|17613.9|17603.9|17625.9|17615.9|17580.9|17570.9|5762
1615515600000|2021-03-12 02:20:00|17614.9|17604.9|17554.9|17544.9|17614.9|17604.9|17554.9|17544.9|5684
1615515900000|2021-03-12 02:25:00|17555.9|17545.9|17529.9|17519.9|17576.9|17566.9|17519.9|17509.9|6838
1615516200000|2021-03-12 02:30:00|17528.9|17518.9|17493.9|17483.9|17528.9|17518.9|17476.9|17466.9|7656
1615516500000|2021-03-12 02:35:00|17494.9|17484.9|17508.9|17498.9|17543.9|17533.9|17484.9|17474.9|4318
1615516800000|2021-03-12 02:40:00|17509.9|17499.9|17505.9|17495.9|17568.9|17558.9|17496.9|17486.9|5073
1615517100000|2021-03-12 02:45:00|17503.9|17493.9|17501.9|17491.9|17512.9|17502.9|17469.9|17459.9|4941
1615517400000|2021-03-12 02:50:00|17502.9|17492.9|17491.9|17481.9|17518.9|17508.9|17466.9|17456.9|4697
1615517700000|2021-03-12 02:55:00|17489.9|17479.9|17550.9|17540.9|17555.9|17545.9|17489.9|17479.9|3874
1615518000000|2021-03-12 03:00:00|17553.9|17543.9|17526.9|17516.9|17561.9|17551.9|17522.9|17512.9|3498
1615518300000|2021-03-12 03:05:00|17528.9|17518.9|17576.9|17566.9|17582.9|17572.9|17522.9|17512.9|2516
1615518600000|2021-03-12 03:10:00|17575.9|17565.9|17573.9|17563.9|17595.9|17585.9|17562.9|17552.9|4574
1615518900000|2021-03-12 03:15:00|17572.9|17562.9|17542.9|17532.9|17577.9|17567.9|17539.9|17529.9|1808
1615519200000|2021-03-12 03:20:00|17543.9|17533.9|17627.9|17617.9|17627.9|17617.9|17541.9|17531.9|3527
1615519500000|2021-03-12 03:25:00|17629.9|17619.9|17637.9|17627.9|17645.9|17635.9|17624.9|17614.9|3188
1615519800000|2021-03-12 03:30:00|17639.9|17629.9|17637.9|17627.9|17644.9|17634.9|17630.9|17620.9|629
1615520100000|2021-03-12 03:35:00|17636.9|17626.9|17642.9|17632.9|17646.9|17636.9|17636.9|17626.9|304
1615520400000|2021-03-12 03:40:00|17641.9|17631.9|17644.9|17634.9|17647.9|17637.9|17638.9|17628.9|285
1615520700000|2021-03-12 03:45:00|17643.9|17633.9|17647.9|17637.9|17647.9|17637.9|17640.9|17630.9|212
1615521000000|2021-03-12 03:50:00|17646.9|17636.9|17657.9|17647.9|17658.9|17648.9|17643.9|17633.9|742
1615521300000|2021-03-12 03:55:00|17658.9|17648.9|17642.9|17632.9|17659.9|17649.9|17642.9|17632.9|579
1615521600000|2021-03-12 04:00:00|17644.9|17634.9|17652.9|17642.9|17656.9|17646.9|17644.9|17634.9|252
1615521900000|2021-03-12 04:05:00|17653.9|17643.9|17652.9|17642.9|17654.9|17644.9|17650.9|17640.9|136
1615522200000|2021-03-12 04:10:00|17650.9|17640.9|17653.9|17643.9|17654.9|17644.9|17648.9|17638.9|182
1615522500000|2021-03-12 04:15:00|17652.9|17642.9|17648.9|17638.9|17652.9|17642.9|17643.9|17633.9|168
1615522800000|2021-03-12 04:20:00|17649.9|17639.9|17653.9|17643.9|17655.9|17645.9|17648.9|17638.9|138
1615523100000|2021-03-12 04:25:00|17654.9|17644.9|17657.9|17647.9|17660.9|17650.9|17651.9|17641.9|167
1615523400000|2021-03-12 04:30:00|17660.9|17650.9|17662.9|17652.9|17662.9|17652.9|17657.9|17647.9|457
1615523700000|2021-03-12 04:35:00|17661.9|17651.9|17663.9|17653.9|17665.9|17655.9|17657.9|17647.9|248
1615524000000|2021-03-12 04:40:00|17662.9|17652.9|17664.9|17654.9|17666.9|17656.9|17661.9|17651.9|240
1615524300000|2021-03-12 04:45:00|17663.9|17653.9|17661.9|17651.9|17665.9|17655.9|17661.9|17651.9|234
1615524600000|2021-03-12 04:50:00|17662.9|17652.9|17665.9|17655.9|17668.9|17658.9|17659.9|17649.9|393
1615524900000|2021-03-12 04:55:00|17666.9|17656.9|17663.9|17653.9|17667.9|17657.9|17660.9|17650.9|378
1615525200000|2021-03-12 05:00:00|17664.9|17654.9|17670.9|17660.9|17685.9|17675.9|17624.9|17614.9|6804
1615525500000|2021-03-12 05:05:00|17671.9|17661.9|17621.9|17611.9|17684.9|17674.9|17619.9|17609.9|3618
1615525800000|2021-03-12 05:10:00|17620.9|17610.9|17631.9|17621.9|17633.9|17623.9|17582.9|17572.9|2980
1615526100000|2021-03-12 05:15:00|17630.9|17620.9|17630.9|17620.9|17631.9|17621.9|17604.9|17594.9|2182
1615526400000|2021-03-12 05:20:00|17631.9|17621.9|17616.9|17606.9|17631.9|17621.9|17610.9|17600.9|1915
1615526700000|2021-03-12 05:25:00|17617.9|17607.9|17612.9|17602.9|17621.9|17611.9|17585.9|17575.9|2324
1615527000000|2021-03-12 05:30:00|17614.9|17604.9|17577.9|17567.9|17623.9|17613.9|17562.9|17552.9|3738
1615527300000|2021-03-12 05:35:00|17576.9|17566.9|17598.9|17588.9|17605.9|17595.9|17571.9|17561.9|2874
1615527600000|2021-03-12 05:40:00|17599.9|17589.9|17598.9|17588.9|17605.9|17595.9|17583.9|17573.9|2989
1615527900000|2021-03-12 05:45:00|17597.9|17587.9|17625.9|17615.9|17628.9|17618.9|17588.9|17578.9|2668
1615528200000|2021-03-12 05:50:00|17626.9|17616.9|17611.9|17601.9|17653.9|17643.9|17609.9|17599.9|2525
1615528500000|2021-03-12 05:55:00|17610.9|17600.9|17638.9|17628.9|17638.9|17628.9|17607.9|17597.9|1460
1615528800000|2021-03-12 06:00:00|17640.9|17630.9|17660.9|17650.9|17660.9|17650.9|17607.9|17597.9|2386
1615529100000|2021-03-12 06:05:00|17661.9|17651.9|17673.9|17663.9|17679.9|17669.9|17649.9|17639.9|2494
1615529400000|2021-03-12 06:10:00|17671.9|17661.9|17625.9|17615.9|17674.9|17664.9|17625.9|17615.9|2484
1615529700000|2021-03-12 06:15:00|17626.9|17616.9|17587.9|17577.9|17638.9|17628.9|17576.9|17566.9|3449
1615530000000|2021-03-12 06:20:00|17586.9|17576.9|17579.9|17569.9|17598.9|17588.9|17566.9|17556.9|2713
1615530300000|2021-03-12 06:25:00|17580.9|17570.9|17582.9|17572.9|17602.9|17592.9|17569.9|17559.9|1938
1615530600000|2021-03-12 06:30:00|17584.9|17574.9|17611.9|17601.9|17612.9|17602.9|17543.9|17533.9|4578
1615530900000|2021-03-12 06:35:00|17613.9|17603.9|17593.9|17583.9|17613.9|17603.9|17576.9|17566.9|2272
1615531200000|2021-03-12 06:40:00|17592.9|17582.9|17633.9|17623.9|17634.9|17624.9|17589.9|17579.9|3031
1615531500000|2021-03-12 06:45:00|17637.9|17627.9|17623.9|17613.9|17640.9|17630.9|17614.9|17604.9|2322
1615531800000|2021-03-12 06:50:00|17624.9|17614.9|17631.9|17621.9|17638.9|17628.9|17619.9|17609.9|4611
1615532100000|2021-03-12 06:55:00|17629.9|17619.9|17630.9|17620.9|17650.9|17640.9|17627.9|17617.9|6149
1615532400000|2021-03-12 07:00:00|17632.9|17622.9|17607.9|17597.9|17636.9|17626.9|17607.9|17597.9|2534
1615532700000|2021-03-12 07:05:00|17608.9|17598.9|17596.9|17586.9|17614.9|17604.9|17590.9|17580.9|1312
1615533000000|2021-03-12 07:10:00|17595.9|17585.9|17574.9|17564.9|17595.9|17585.9|17573.9|17563.9|1590
1615533300000|2021-03-12 07:15:00|17573.9|17563.9|17568.9|17558.9|17577.9|17567.9|17568.9|17558.9|672
1615533600000|2021-03-12 07:20:00|17567.9|17557.9|17573.9|17563.9|17576.9|17566.9|17563.9|17553.9|762
1615533900000|2021-03-12 07:25:00|17572.9|17562.9|17536.9|17526.9|17573.9|17563.9|17535.9|17525.9|1939
1615534200000|2021-03-12 07:30:00|17538.9|17528.9|17530.9|17520.9|17542.9|17532.9|17519.9|17509.9|1711
1615534500000|2021-03-12 07:35:00|17532.9|17522.9|17517.9|17507.9|17532.9|17522.9|17508.9|17498.9|1543
1615534800000|2021-03-12 07:40:00|17516.9|17506.9|17472.9|17462.9|17523.9|17513.9|17469.9|17459.9|2404
1615535100000|2021-03-12 07:45:00|17473.9|17463.9|17500.9|17490.9|17503.9|17493.9|17467.9|17457.9|1625
1615535400000|2021-03-12 07:50:00|17501.9|17491.9|17516.9|17506.9|17522.9|17512.9|17492.9|17482.9|1363
1615535700000|2021-03-12 07:55:00|17515.9|17505.9|17491.9|17481.9|17521.9|17511.9|17489.9|17479.9|1184
1615536000000|2021-03-12 08:00:00|17490.9|17478.9|17502.9|17490.9|17521.9|17509.9|17489.9|17478.9|1866
1615536300000|2021-03-12 08:05:00|17504.9|17491.9|17508.9|17495.9|17516.9|17504.9|17494.9|17483.9|1175
1615536600000|2021-03-12 08:10:00|17507.9|17496.9|17489.9|17477.9|17509.9|17497.9|17484.9|17472.9|917
1615536900000|2021-03-12 08:15:00|17488.9|17478.9|17494.9|17482.9|17503.9|17491.9|17484.9|17473.9|855
1615537200000|2021-03-12 08:20:00|17495.9|17483.9|17496.9|17484.9|17507.9|17496.9|17483.9|17471.9|729
1615537500000|2021-03-12 08:25:00|17497.9|17482.9|17510.9|17497.9|17514.9|17502.9|17494.9|17482.9|1266
1615537800000|2021-03-12 08:30:00|17517.2|17493.2|17499.7|17475.7|17517.2|17493.2|17497.4|17473.4|6
1615538100000|2021-03-12 08:35:00|17497.4|17473.4|17489|17465|17508.2|17484.2|17489|17465|1971
1615538400000|2021-03-12 08:40:00|17489.4|17465.4|17496.6|17472.6|17497.6|17473.6|17489|17465|0
1615538700000|2021-03-12 08:45:00|17496.2|17472.2|17481.8|17457.8|17504.6|17480.6|17481.4|17457.4|0
1615539000000|2021-03-12 08:50:00|17482.2|17458.2|17489.2|17465.2|17491.9|17467.9|17466.9|17442.9|0
1615539300000|2021-03-12 08:55:00|17489.4|17465.4|17475.5|17451.5|17493.6|17469.6|17471.6|17447.6|0
1615539600000|2021-03-12 09:00:00|17473.2|17449.2|17470.9|17458.9|17474.9|17462.9|17457.9|17446.9|1040
1615539900000|2021-03-12 09:05:00|17471.9|17456.9|17482.9|17470.9|17483.9|17472.9|17467.9|17456.9|370
1615540200000|2021-03-12 09:10:00|17484.9|17471.9|17476.9|17463.9|17484.9|17471.9|17473.9|17462.9|206
1615540500000|2021-03-12 09:15:00|17475.9|17462.9|17468.9|17455.9|17475.9|17463.9|17455.9|17443.9|980
1615540800000|2021-03-12 09:20:00|17469.9|17456.9|17456.9|17444.9|17471.9|17457.9|17456.9|17444.9|211
1615541100000|2021-03-12 09:25:00|17458.9|17445.9|17459.9|17447.9|17460.9|17448.9|17449.9|17437.9|419
1615541400000|2021-03-12 09:30:00|17460.9|17446.9|17472.9|17460.9|17473.9|17461.9|17460.9|17446.9|266
1615541700000|2021-03-12 09:35:00|17471.9|17459.9|17474.9|17462.9|17475.9|17464.9|17467.9|17455.9|168
1615542000000|2021-03-12 09:40:00|17475.9|17463.9|17476.9|17464.9|17477.9|17465.9|17471.9|17459.9|118
1615542300000|2021-03-12 09:45:00|17475.9|17463.9|17477.9|17465.9|17483.9|17471.9|17472.9|17461.9|203
1615542600000|2021-03-12 09:50:00|17476.9|17466.9|17473.9|17461.9|17477.9|17466.9|17470.9|17458.9|108
1615542900000|2021-03-12 09:55:00|17472.9|17460.9|17477.9|17465.9|17478.9|17466.9|17471.9|17460.9|148
1615543200000|2021-03-12 10:00:00|17478.9|17464.9|17468.9|17456.9|17479.9|17467.9|17467.9|17456.9|242
1615543500000|2021-03-12 10:05:00|17467.9|17457.9|17469.9|17457.9|17470.9|17459.9|17462.9|17451.9|147
1615543800000|2021-03-12 10:10:00|17468.9|17456.9|17467.9|17455.9|17471.9|17459.9|17460.9|17449.9|128
1615544100000|2021-03-12 10:15:00|17469.9|17457.9|17463.9|17451.9|17469.9|17457.9|17460.9|17449.9|119
1615544400000|2021-03-12 10:20:00|17462.9|17450.9|17467.9|17454.9|17467.9|17455.9|17460.9|17449.9|90
1615544700000|2021-03-12 10:25:00|17466.9|17453.9|17465.9|17454.9|17468.9|17457.9|17464.9|17452.9|149
1615545000000|2021-03-12 10:30:00|17464.9|17453.9|17470.9|17459.9|17471.9|17459.9|17464.9|17452.9|186
1615545300000|2021-03-12 10:35:00|17471.9|17458.9|17463.9|17452.9|17474.9|17463.9|17463.9|17452.9|193
1615545600000|2021-03-12 10:40:00|17464.9|17451.9|17462.9|17451.9|17464.9|17452.9|17460.9|17449.9|188
1615545900000|2021-03-12 10:45:00|17461.9|17450.9|17463.9|17451.9|17465.9|17454.9|17460.9|17449.9|148
1615546200000|2021-03-12 10:50:00|17462.9|17450.9|17460.9|17449.9|17465.9|17453.9|17459.9|17448.9|88
1615546500000|2021-03-12 10:55:00|17461.9|17450.9|17454.9|17443.9|17462.9|17450.9|17454.9|17443.9|299
1615546800000|2021-03-12 11:00:00|17455.9|17444.9|17449.9|17437.9|17455.9|17444.9|17446.9|17434.9|253
1615547100000|2021-03-12 11:05:00|17450.9|17438.9|17449.9|17437.9|17450.9|17438.9|17444.9|17433.9|117
1615547400000|2021-03-12 11:10:00|17448.9|17436.9|17455.9|17443.9|17456.9|17445.9|17447.9|17436.9|133
1615547700000|2021-03-12 11:15:00|17457.9|17445.9|17454.9|17443.9|17457.9|17445.9|17448.9|17436.9|163
1615548000000|2021-03-12 11:20:00|17455.9|17442.9|17453.9|17441.9|17456.9|17445.9|17453.9|17441.9|117
1615548300000|2021-03-12 11:25:00|17452.9|17440.9|17449.9|17437.9|17455.9|17443.9|17448.9|17437.9|130
1615548600000|2021-03-12 11:30:00|17448.9|17436.9|17456.9|17445.9|17457.9|17445.9|17448.9|17436.9|152
1615548900000|2021-03-12 11:35:00|17457.9|17446.9|17464.9|17452.9|17464.9|17452.9|17455.9|17444.9|110
1615549200000|2021-03-12 11:40:00|17465.9|17453.9|17460.9|17449.9|17466.9|17454.9|17458.9|17447.9|107
1615549500000|2021-03-12 11:45:00|17461.9|17448.9|17457.9|17445.9|17461.9|17449.9|17455.9|17444.9|91
1615549800000|2021-03-12 11:50:00|17458.9|17446.9|17459.9|17447.9|17460.9|17448.9|17454.9|17443.9|100
1615550100000|2021-03-12 11:55:00|17458.9|17446.9|17450.9|17439.9|17458.9|17446.9|17448.9|17437.9|219
1615550400000|2021-03-12 12:00:00|17451.9|17440.9|17457.9|17446.9|17459.9|17448.9|17449.9|17437.9|294
1615550700000|2021-03-12 12:05:00|17458.9|17447.9|17462.9|17451.9|17465.9|17453.9|17457.9|17445.9|183
1615551000000|2021-03-12 12:10:00|17463.9|17452.9|17465.9|17454.9|17465.9|17454.9|17458.9|17447.9|184
1615551300000|2021-03-12 12:15:00|17466.9|17453.9|17469.9|17457.9|17471.9|17460.9|17465.9|17453.9|224
1615551600000|2021-03-12 12:20:00|17470.9|17458.9|17468.9|17456.9|17471.9|17460.9|17466.9|17455.9|112
1615551900000|2021-03-12 12:25:00|17467.9|17455.9|17468.9|17457.9|17471.9|17459.9|17467.9|17455.9|120
1615552200000|2021-03-12 12:30:00|17469.9|17456.9|17468.9|17456.9|17471.9|17460.9|17466.9|17455.9|62
1615552500000|2021-03-12 12:35:00|17467.9|17457.9|17470.9|17459.9|17471.9|17460.9|17466.9|17455.9|109
1615552800000|2021-03-12 12:40:00|17469.9|17458.9|17474.9|17463.9|17475.9|17463.9|17468.9|17457.9|162
1615553100000|2021-03-12 12:45:00|17475.9|17464.9|17485.9|17474.9|17486.9|17475.9|17474.9|17463.9|172
1615553400000|2021-03-12 12:50:00|17486.9|17473.9|17484.9|17473.9|17487.9|17476.9|17481.9|17470.9|230
1615553700000|2021-03-12 12:55:00|17485.9|17474.9|17484.9|17473.9|17486.9|17474.9|17482.9|17471.9|158
1615554000000|2021-03-12 13:00:00|17485.9|17474.9|17491.9|17480.9|17491.9|17480.9|17484.9|17473.9|187
1615554300000|2021-03-12 13:05:00|17490.9|17479.9|17478.9|17466.9|17491.9|17480.9|17477.9|17466.9|187
1615554600000|2021-03-12 13:10:00|17477.9|17467.9|17474.9|17462.9|17479.9|17467.9|17473.9|17462.9|195
1615554900000|2021-03-12 13:15:00|17475.9|17463.9|17479.9|17467.9|17480.9|17469.9|17472.9|17461.9|143
1615555200000|2021-03-12 13:20:00|17478.9|17466.9|17485.9|17474.9|17490.9|17479.9|17478.9|17466.9|314
1615555500000|2021-03-12 13:25:00|17486.9|17475.9|17482.9|17470.9|17486.9|17475.9|17479.9|17468.9|264
1615555800000|2021-03-12 13:30:00|17481.9|17469.9|17487.9|17476.9|17491.9|17480.9|17480.9|17469.9|329
1615556100000|2021-03-12 13:35:00|17488.9|17477.9|17491.9|17479.9|17491.9|17480.9|17481.9|17470.9|219
1615556400000|2021-03-12 13:40:00|17490.9|17478.9|17487.9|17475.9|17495.9|17484.9|17486.9|17475.9|381
1615556700000|2021-03-12 13:45:00|17486.9|17476.9|17479.9|17468.9|17489.9|17478.9|17478.9|17466.9|409
1615557000000|2021-03-12 13:50:00|17478.9|17467.9|17483.9|17471.9|17483.9|17472.9|17474.9|17462.9|276
1615557300000|2021-03-12 13:55:00|17484.9|17472.9|17471.9|17460.9|17487.9|17476.9|17470.9|17459.9|553
1615557600000|2021-03-12 14:00:00|17472.9|17459.9|17469.9|17457.9|17474.9|17463.9|17466.9|17455.9|279
1615557900000|2021-03-12 14:05:00|17470.9|17458.9|17478.9|17466.9|17478.9|17467.9|17467.9|17456.9|140
1615558200000|2021-03-12 14:10:00|17477.9|17467.9|17467.9|17456.9|17479.9|17467.9|17464.9|17453.9|250
1615558500000|2021-03-12 14:15:00|17468.9|17457.9|17470.9|17458.9|17474.9|17463.9|17467.9|17455.9|100
1615558800000|2021-03-12 14:20:00|17471.9|17459.9|17474.9|17462.9|17474.9|17463.9|17470.9|17459.9|47
1615559100000|2021-03-12 14:25:00|17475.9|17464.9|17474.9|17462.9|17475.9|17464.9|17469.9|17458.9|94
1615559400000|2021-03-12 14:30:00|17473.9|17461.9|17481.9|17469.9|17486.9|17474.9|17464.9|17453.9|826
1615559700000|2021-03-12 14:35:00|17479.9|17468.9|17470.9|17458.9|17483.9|17472.9|17464.9|17453.9|467
1615560000000|2021-03-12 14:40:00|17469.9|17459.9|17498.9|17486.9|17501.9|17489.9|17467.9|17456.9|616
1615560300000|2021-03-12 14:45:00|17497.9|17485.9|17510.9|17498.9|17511.9|17500.9|17493.9|17481.9|485
1615560600000|2021-03-12 14:50:00|17509.9|17497.9|17517.9|17505.9|17523.9|17512.9|17509.9|17497.9|376
1615560900000|2021-03-12 14:55:00|17516.9|17504.9|17524.9|17512.9|17525.9|17513.9|17511.9|17499.9|378
1615561200000|2021-03-12 15:00:00|17525.9|17513.9|17528.9|17516.9|17529.9|17518.9|17508.9|17496.9|538
1615561500000|2021-03-12 15:05:00|17527.9|17517.9|17519.9|17507.9|17535.9|17524.9|17517.9|17506.9|671
1615561800000|2021-03-12 15:10:00|17518.9|17508.9|17512.9|17500.9|17523.9|17511.9|17505.9|17493.9|272
1615562100000|2021-03-12 15:15:00|17511.9|17499.9|17505.9|17494.9|17515.9|17503.9|17500.9|17488.9|202
1615562400000|2021-03-12 15:20:00|17504.9|17492.9|17491.9|17478.9|17508.9|17496.9|17489.9|17478.9|205
1615562700000|2021-03-12 15:25:00|17490.9|17479.9|17478.9|17466.9|17491.9|17480.9|17464.9|17453.9|576
1615563000000|2021-03-12 15:30:00|17477.9|17465.9|17500.9|17488.9|17503.9|17492.9|17471.9|17459.9|286
1615563300000|2021-03-12 15:35:00|17499.9|17489.9|17502.9|17490.9|17502.9|17491.9|17490.9|17478.9|187
1615563600000|2021-03-12 15:40:00|17501.9|17491.9|17504.9|17492.9|17511.9|17499.9|17496.9|17485.9|241
1615563900000|2021-03-12 15:45:00|17503.9|17491.9|17506.9|17495.9|17508.9|17497.9|17497.9|17485.9|143
1615564200000|2021-03-12 15:50:00|17505.9|17494.9|17486.9|17474.9|17509.9|17497.9|17477.9|17466.9|453
1615564500000|2021-03-12 15:55:00|17485.9|17475.9|17497.9|17485.9|17499.9|17488.9|17484.9|17472.9|261
1615564800000|2021-03-12 16:00:00|17496.9|17484.9|17493.9|17482.9|17504.9|17493.9|17488.9|17477.9|239
1615565100000|2021-03-12 16:05:00|17492.9|17481.9|17502.9|17490.9|17504.9|17493.9|17490.9|17478.9|391
1615565400000|2021-03-12 16:10:00|17503.9|17491.9|17495.9|17483.9|17505.9|17494.9|17495.9|17483.9|253
1615565700000|2021-03-12 16:15:00|17494.9|17484.9|17496.9|17485.9|17502.9|17491.9|17493.9|17482.9|209
1615566000000|2021-03-12 16:20:00|17497.9|17484.9|17500.9|17488.9|17503.9|17492.9|17495.9|17484.9|205
1615566300000|2021-03-12 16:25:00|17499.9|17489.9|17502.9|17489.9|17504.9|17493.9|17498.9|17487.9|122
1615566600000|2021-03-12 16:30:00|17503.9|17490.9|17501.9|17490.9|17505.9|17494.9|17498.9|17487.9|259
1615566900000|2021-03-12 16:35:00|17502.9|17491.9|17506.9|17494.9|17510.9|17499.9|17490.9|17479.9|426
1615567200000|2021-03-12 16:40:00|17505.9|17495.9|17514.9|17503.9|17518.9|17507.9|17501.9|17489.9|388
1615567500000|2021-03-12 16:45:00|17515.9|17504.9|17518.9|17506.9|17523.9|17512.9|17515.9|17504.9|426
1615567800000|2021-03-12 16:50:00|17517.9|17505.9|17522.9|17510.9|17530.9|17518.9|17515.9|17504.9|393
1615568100000|2021-03-12 16:55:00|17523.9|17511.9|17528.9|17516.9|17528.9|17517.9|17518.9|17506.9|340
1615568400000|2021-03-12 17:00:00|17529.9|17517.9|17524.9|17512.9|17531.9|17519.9|17516.9|17505.9|515
1615568700000|2021-03-12 17:05:00|17523.9|17511.9|17529.9|17518.9|17530.9|17519.9|17522.9|17511.9|221
1615569000000|2021-03-12 17:10:00|17530.9|17517.9|17531.9|17520.9|17531.9|17520.9|17526.9|17515.9|131
1615569300000|2021-03-12 17:15:00|17532.9|17519.9|17540.9|17528.9|17540.9|17529.9|17530.9|17519.9|379
1615569600000|2021-03-12 17:20:00|17539.9|17529.9|17541.9|17530.9|17542.9|17531.9|17539.9|17527.9|418
1615569900000|2021-03-12 17:25:00|17542.9|17531.9|17548.9|17537.9|17548.9|17537.9|17535.9|17524.9|306
1615570200000|2021-03-12 17:30:00|17549.9|17538.9|17555.9|17544.9|17557.9|17545.9|17548.9|17536.9|203
1615570500000|2021-03-12 17:35:00|17554.9|17543.9|17559.9|17548.9|17559.9|17548.9|17551.9|17540.9|466
1615570800000|2021-03-12 17:40:00|17560.9|17549.9|17547.9|17536.9|17561.9|17550.9|17544.9|17533.9|233
1615571100000|2021-03-12 17:45:00|17548.9|17537.9|17543.9|17532.9|17553.9|17542.9|17543.9|17532.9|263
1615571400000|2021-03-12 17:50:00|17544.9|17533.9|17538.9|17527.9|17544.9|17533.9|17533.9|17521.9|216
1615571700000|2021-03-12 17:55:00|17539.9|17528.9|17536.9|17525.9|17539.9|17528.9|17533.9|17522.9|122
1615572000000|2021-03-12 18:00:00|17537.9|17524.9|17532.9|17520.9|17537.9|17526.9|17528.9|17517.9|155
1615572300000|2021-03-12 18:05:00|17533.9|17521.9|17535.9|17524.9|17537.9|17526.9|17532.9|17520.9|114
1615572600000|2021-03-12 18:10:00|17536.9|17525.9|17538.9|17526.9|17540.9|17529.9|17531.9|17520.9|111
1615572900000|2021-03-12 18:15:00|17539.9|17527.9|17531.9|17519.9|17539.9|17527.9|17530.9|17519.9|72
1615573200000|2021-03-12 18:20:00|17532.9|17520.9|17526.9|17515.9|17535.9|17524.9|17526.9|17515.9|61
1615573500000|2021-03-12 18:25:00|17525.9|17514.9|17534.9|17522.9|17534.9|17523.9|17525.9|17514.9|82
1615573800000|2021-03-12 18:30:00|17533.9|17523.9|17534.9|17523.9|17537.9|17525.9|17532.9|17520.9|74
1615574100000|2021-03-12 18:35:00|17533.9|17522.9|17531.9|17519.9|17535.9|17523.9|17528.9|17517.9|76
1615574400000|2021-03-12 18:40:00|17530.9|17518.9|17529.9|17517.9|17532.9|17521.9|17527.9|17516.9|77
1615574700000|2021-03-12 18:45:00|17528.9|17516.9|17520.9|17508.9|17528.9|17516.9|17519.9|17508.9|76
1615575000000|2021-03-12 18:50:00|17521.9|17509.9|17526.9|17514.9|17528.9|17517.9|17520.9|17508.9|72
1615575300000|2021-03-12 18:55:00|17525.9|17513.9|17528.9|17516.9|17529.9|17518.9|17524.9|17513.9|115
1615575600000|2021-03-12 19:00:00|17527.9|17517.9|17529.9|17517.9|17534.9|17522.9|17527.9|17515.9|67
1615575900000|2021-03-12 19:05:00|17530.9|17518.9|17537.9|17525.9|17539.9|17527.9|17529.9|17518.9|44
1615576200000|2021-03-12 19:10:00|17536.9|17526.9|17532.9|17521.9|17539.9|17527.9|17532.9|17521.9|87
1615576500000|2021-03-12 19:15:00|17533.9|17522.9|17532.9|17521.9|17533.9|17522.9|17529.9|17518.9|37
1615576800000|2021-03-12 19:20:00|17533.9|17522.9|17531.9|17519.9|17533.9|17522.9|17528.9|17517.9|14
1615577100000|2021-03-12 19:25:00|17530.9|17518.9|17533.9|17521.9|17533.9|17522.9|17528.9|17517.9|4
1615577400000|2021-03-12 19:30:00|17534.9|17522.9|17536.9|17524.9|17536.9|17524.9|17531.9|17520.9|13
1615577700000|2021-03-12 19:35:00|17537.9|17525.9|17539.9|17527.9|17540.9|17528.9|17536.9|17524.9|38
1615578000000|2021-03-12 19:40:00|17540.9|17528.9|17543.9|17533.9|17544.9|17533.9|17538.9|17527.9|74
1615578300000|2021-03-12 19:45:00|17543.4|17533.4|17554.9|17544.9|17555.4|17545.4|17542.9|17532.9|140
1615578600000|2021-03-12 19:50:00|17555.9|17545.9|17554.9|17544.9|17556.4|17546.4|17547.9|17537.9|179
1615578900000|2021-03-12 19:55:00|17554.4|17544.4|17549.9|17539.9|17555.4|17545.4|17549.9|17539.9|29
1615579200000|2021-03-12 20:00:00|17548.9|17538.9|17541.9|17531.9|17550.9|17540.9|17541.4|17531.4|40
1615579500000|2021-03-12 20:05:00|17542.4|17532.4|17545.4|17535.4|17547.4|17537.4|17541.4|17531.4|51
1615579800000|2021-03-12 20:10:00|17544.4|17534.4|17543.9|17533.9|17544.4|17534.4|17537.4|17527.4|71
1615580100000|2021-03-12 20:15:00|17543.4|17533.4|17547.9|17537.9|17547.9|17537.9|17542.4|17532.4|23
1615580400000|2021-03-12 20:20:00|17548.4|17538.4|17553.4|17543.4|17553.4|17543.4|17545.9|17535.9|47
1615580700000|2021-03-12 20:25:00|17552.9|17542.9|17551.9|17541.9|17553.9|17543.9|17550.9|17540.9|48
1615581000000|2021-03-12 20:30:00|17552.4|17542.4|17555.9|17545.9|17555.9|17545.9|17550.9|17540.9|45
1615581300000|2021-03-12 20:35:00|17556.4|17546.4|17568.9|17558.9|17568.9|17558.9|17555.4|17545.4|209
1615581600000|2021-03-12 20:40:00|17568.4|17558.4|17566.9|17556.9|17570.4|17560.4|17563.4|17553.4|58
1615581900000|2021-03-12 20:45:00|17566.4|17556.4|17562.9|17552.9|17566.9|17556.9|17559.9|17549.9|53
1615582200000|2021-03-12 20:50:00|17562.4|17552.4|17565.9|17555.9|17566.9|17556.9|17561.4|17551.4|114
1615582500000|2021-03-12 20:55:00|17566.4|17556.4|17569.4|17559.4|17572.4|17562.4|17563.4|17553.4|162
1615582800000|2021-03-12 21:00:00|17568.9|17558.9|17571.4|17561.4|17571.9|17561.9|17567.4|17557.4|91
1615583100000|2021-03-12 21:05:00|17571.9|17561.9|17570.9|17560.9|17571.9|17561.9|17568.4|17558.4|34
1615583400000|2021-03-12 21:10:00|17572.9|17562.9|17564.9|17554.9|17574.9|17564.9|17563.9|17553.9|77
1615583700000|2021-03-12 21:15:00|17574.7|17550.7|17575.4|17551.4|17576.7|17552.7|17573.1|17549.1|0
1615584000000|2021-03-12 21:20:00|17575.1|17551.1|17576.3|17552.3|17576.3|17552.3|17574.8|17550.8|0
1615584300000|2021-03-12 21:25:00|17576.4|17552.4|17575|17551|17576.4|17552.4|17574.1|17550.1|0
1615584600000|2021-03-12 21:30:00|17573.5|17549.5|17571|17547|17575.2|17551.2|17566.8|17542.8|0
1615584900000|2021-03-12 21:35:00|17570.2|17546.2|17572.7|17548.7|17574.4|17550.4|17569.3|17545.3|0
1615585200000|2021-03-12 21:40:00|17571.9|17547.9|17574.5|17550.5|17575.4|17551.4|17571.9|17547.9|0
1615585500000|2021-03-12 21:45:00|17573.7|17549.7|17571.3|17547.3|17575.4|17551.4|17571.2|17547.2|0
1615585800000|2021-03-12 21:50:00|17572.2|17548.2|17573|17549|17577.2|17553.2|17571.3|17547.3|0
1615586100000|2021-03-12 21:55:00|17573.8|17549.8|17572.7|17548.7|17574.7|17550.7|17569.7|17545.7|0
1615586400000|2021-03-12 22:00:00|17572.9|17548.9|17572.9|17548.9|17572.9|17548.9|17572.9|17548.9|0
1615759200000|2021-03-14 22:00:00|17602.4|17578.4|17602.9|17578.9|17605|17581|17601.7|17577.7|0
1615759500000|2021-03-14 22:05:00|17602.5|17578.5|17593.4|17569.4|17603.4|17579.4|17591.1|17567.1|0
1615759800000|2021-03-14 22:10:00|17593.8|17569.8|17586.1|17562.1|17594.3|17570.3|17579.6|17555.6|0
1615760100000|2021-03-14 22:15:00|17585.6|17561.6|17582.4|17558.4|17589|17565|17580.2|17556.2|0
1615760400000|2021-03-14 22:20:00|17583.2|17559.2|17580.3|17556.3|17584.5|17560.5|17579.9|17555.9|0
1615760700000|2021-03-14 22:25:00|17579.9|17555.9|17588.8|17564.8|17590.5|17566.5|17579.9|17555.9|0
1615761000000|2021-03-14 22:30:00|17588|17564|17580.7|17556.7|17591.1|17567.1|17573.8|17549.8|0
1615761300000|2021-03-14 22:35:00|17581.1|17557.1|17588.6|17564.6|17588.6|17564.6|17580.3|17556.3|0
1615761600000|2021-03-14 22:40:00|17589.5|17565.5|17587.8|17563.8|17589.6|17565.6|17584.6|17560.6|0
1615761900000|2021-03-14 22:45:00|17588.6|17564.6|17586.9|17562.9|17589.5|17565.5|17586.1|17562.1|0
1615762200000|2021-03-14 22:50:00|17586.5|17562.5|17582.4|17558.4|17587.3|17563.3|17579.9|17555.9|0
1615762500000|2021-03-14 22:55:00|17582.8|17558.8|17592.4|17568.4|17594.1|17570.1|17582.4|17558.4|0
1615762800000|2021-03-14 23:00:00|17592.3|17568.3|17601.9|17577.9|17602.8|17578.8|17590.7|17566.7|0
1615763100000|2021-03-14 23:05:00|17601.1|17577.1|17601.4|17577.4|17604.4|17580.4|17597.8|17573.8|0
1615763400000|2021-03-14 23:10:00|17601.8|17577.8|17602.7|17578.7|17608.5|17584.5|17600.2|17576.2|0
1615763700000|2021-03-14 23:15:00|17602.3|17578.3|17599.3|17575.3|17605.2|17581.2|17599.3|17575.3|0
1615764000000|2021-03-14 23:20:00|17600.2|17576.2|17601.6|17577.6|17607.1|17583.1|17600.2|17576.2|0
1615764300000|2021-03-14 23:25:00|17600.6|17576.6|17601.6|17577.6|17605|17581|17598.7|17574.7|0
1615764600000|2021-03-14 23:30:00|17602.5|17578.5|17606.6|17582.6|17606.6|17582.6|17600|17576|0
1615764900000|2021-03-14 23:35:00|17605.8|17581.8|17610.6|17586.6|17611.4|17587.4|17603.3|17579.3|0
1615765200000|2021-03-14 23:40:00|17609.7|17585.7|17609.9|17585.9|17612.4|17588.4|17609|17585|0
1615765500000|2021-03-14 23:45:00|17609.4|17585.4|17616.2|17592.2|17616.2|17592.2|17607.3|17583.3|0
1615765800000|2021-03-14 23:50:00|17615.7|17591.7|17612.7|17588.7|17617.9|17593.9|17612.7|17588.7|0
1615766100000|2021-03-14 23:55:00|17613.1|17589.1|17613.9|17589.9|17614.8|17590.8|17611|17587|0
1615766400000|2021-03-15 00:00:00|17613.1|17589.1|17610.8|17586.8|17616.6|17592.6|17608.1|17584.1|0
1615766700000|2021-03-15 00:05:00|17609.5|17585.5|17612.9|17588.9|17616.6|17592.6|17609.1|17585.1|0
1615767000000|2021-03-15 00:10:00|17612.5|17588.5|17616.1|17592.1|17617.9|17593.9|17611.7|17587.7|0
1615767300000|2021-03-15 00:15:00|17615.2|17591.2|17614.1|17590.1|17618.8|17594.8|17611.7|17587.7|0
1615767600000|2021-03-15 00:20:00|17611.8|17587.8|17614.2|17590.2|17614.2|17590.2|17607.4|17583.4|0
1615767900000|2021-03-15 00:25:00|17613.7|17589.7|17617.1|17593.1|17619.3|17595.3|17613.3|17589.3|0
1615768200000|2021-03-15 00:30:00|17617.3|17593.3|17625.7|17601.7|17625.7|17601.7|17615.2|17591.2|0
1615768500000|2021-03-15 00:35:00|17626.1|17602.1|17615.8|17591.8|17626.1|17602.1|17613.7|17589.7|0
1615768800000|2021-03-15 00:40:00|17615.3|17591.3|17612.2|17588.2|17616|17592|17608.9|17584.9|0
1615769100000|2021-03-15 00:45:00|17612.4|17588.4|17603.7|17579.7|17613|17589|17600.5|17576.5|0
1615769400000|2021-03-15 00:50:00|17602.5|17578.5|17607.6|17583.6|17608.5|17584.5|17600.5|17576.5|0
1615769700000|2021-03-15 00:55:00|17607.2|17583.2|17598.4|17574.4|17613.4|17589.4|17598.2|17574.2|0
1615770000000|2021-03-15 01:00:00|17599.6|17575.6|17596.8|17586.8|17610.8|17600.8|17573.8|17563.8|3004
1615770300000|2021-03-15 01:05:00|17595.8|17585.8|17590.8|17580.8|17598.3|17588.3|17585.3|17575.3|985
1615770600000|2021-03-15 01:10:00|17590.3|17580.3|17593.8|17583.8|17597.8|17587.8|17579.3|17569.3|941
1615770900000|2021-03-15 01:15:00|17594.3|17584.3|17593.8|17583.8|17600.8|17590.8|17550.8|17540.8|2947
1615771200000|2021-03-15 01:20:00|17594.3|17584.3|17550.8|17540.8|17601.3|17591.3|17539.8|17529.8|1447
1615771500000|2021-03-15 01:25:00|17550.3|17540.3|17582.8|17572.8|17589.3|17579.3|17550.3|17540.3|2039
1615771800000|2021-03-15 01:30:00|17584.3|17574.3|17562.3|17552.3|17637.8|17627.8|17534.3|17524.3|20384
1615772100000|2021-03-15 01:35:00|17561.8|17551.8|17441.3|17431.3|17563.8|17553.8|17418.8|17408.8|13654
1615772400000|2021-03-15 01:40:00|17441.8|17431.8|17487.8|17477.8|17488.8|17478.8|17388.3|17378.3|9820
1615772700000|2021-03-15 01:45:00|17483.8|17473.8|17427.8|17417.8|17514.8|17504.8|17398.8|17388.8|8956
1615773000000|2021-03-15 01:50:00|17429.8|17419.8|17479.8|17469.8|17480.8|17470.8|17403.8|17393.8|5672
1615773300000|2021-03-15 01:55:00|17478.8|17468.8|17497.8|17487.8|17498.8|17488.8|17428.8|17418.8|5350
1615773600000|2021-03-15 02:00:00|17496.8|17486.8|17566.8|17556.8|17581.8|17571.8|17475.8|17465.8|8580
1615773900000|2021-03-15 02:05:00|17565.8|17555.8|17581.8|17571.8|17586.8|17576.8|17548.8|17538.8|5042
1615774200000|2021-03-15 02:10:00|17583.8|17573.8|17544.8|17534.8|17590.8|17580.8|17525.8|17515.8|4545
1615774500000|2021-03-15 02:15:00|17547.8|17537.8|17468.8|17458.8|17560.8|17550.8|17468.8|17458.8|5463
1615774800000|2021-03-15 02:20:00|17467.8|17457.8|17484.8|17474.8|17507.8|17497.8|17457.8|17447.8|4528
1615775100000|2021-03-15 02:25:00|17483.8|17473.8|17501.8|17491.8|17523.8|17513.8|17449.8|17439.8|3717
1615775400000|2021-03-15 02:30:00|17499.8|17489.8|17529.8|17519.8|17540.8|17530.8|17492.8|17482.8|3915
1615775700000|2021-03-15 02:35:00|17531.8|17521.8|17459.8|17449.8|17533.8|17523.8|17457.8|17447.8|3868
1615776000000|2021-03-15 02:40:00|17460.8|17450.8|17427.8|17417.8|17467.8|17457.8|17425.8|17415.8|3612
1615776300000|2021-03-15 02:45:00|17425.8|17415.8|17394.8|17384.8|17431.8|17421.8|17390.8|17380.8|4735
1615776600000|2021-03-15 02:50:00|17393.8|17383.8|17350.8|17340.8|17416.8|17406.8|17347.8|17337.8|4785
1615776900000|2021-03-15 02:55:00|17349.8|17339.8|17342.8|17332.8|17359.8|17349.8|17321.8|17311.8|5959
1615777200000|2021-03-15 03:00:00|17340.8|17330.8|17383.8|17373.8|17383.8|17373.8|17322.8|17312.8|4103
1615777500000|2021-03-15 03:05:00|17384.8|17374.8|17329.8|17319.8|17384.8|17374.8|17309.8|17299.8|3792
1615777800000|2021-03-15 03:10:00|17327.8|17317.8|17331.8|17321.8|17359.8|17349.8|17310.8|17300.8|3162
1615778100000|2021-03-15 03:15:00|17329.8|17319.8|17298.8|17288.8|17351.8|17341.8|17293.8|17283.8|2784
1615778400000|2021-03-15 03:20:00|17300.8|17290.8|17288.8|17278.8|17312.8|17302.8|17271.8|17261.8|3797
1615778700000|2021-03-15 03:25:00|17289.8|17279.8|17339.8|17329.8|17345.8|17335.8|17279.8|17269.8|2872
1615779000000|2021-03-15 03:30:00|17344.8|17334.8|17328.8|17318.8|17344.8|17334.8|17323.8|17313.8|713
1615779300000|2021-03-15 03:35:00|17327.8|17317.8|17336.8|17326.8|17337.8|17327.8|17325.8|17315.8|472
1615779600000|2021-03-15 03:40:00|17338.8|17328.8|17339.8|17329.8|17353.8|17343.8|17336.8|17326.8|610
1615779900000|2021-03-15 03:45:00|17337.8|17327.8|17338.8|17328.8|17345.8|17335.8|17334.8|17324.8|482
1615780200000|2021-03-15 03:50:00|17339.8|17329.8|17335.8|17325.8|17343.8|17333.8|17330.8|17320.8|598
1615780500000|2021-03-15 03:55:00|17334.8|17324.8|17335.8|17325.8|17340.8|17330.8|17330.8|17320.8|654
1615780800000|2021-03-15 04:00:00|17334.8|17324.8|17331.8|17321.8|17334.8|17324.8|17329.8|17319.8|238
1615781100000|2021-03-15 04:05:00|17332.8|17322.8|17323.8|17313.8|17333.8|17323.8|17323.8|17313.8|161
1615781400000|2021-03-15 04:10:00|17324.8|17314.8|17321.8|17311.8|17324.8|17314.8|17316.8|17306.8|440
1615781700000|2021-03-15 04:15:00|17320.8|17310.8|17322.8|17312.8|17322.8|17312.8|17316.8|17306.8|190
1615782000000|2021-03-15 04:20:00|17323.8|17313.8|17324.8|17314.8|17328.8|17318.8|17318.8|17308.8|160
1615782300000|2021-03-15 04:25:00|17322.8|17312.8|17329.8|17319.8|17329.8|17319.8|17322.8|17312.8|128
1615782600000|2021-03-15 04:30:00|17330.8|17320.8|17326.8|17316.8|17331.8|17321.8|17324.8|17314.8|132
1615782900000|2021-03-15 04:35:00|17325.8|17315.8|17328.8|17318.8|17332.8|17322.8|17324.8|17314.8|156
1615783200000|2021-03-15 04:40:00|17329.8|17319.8|17331.8|17321.8|17331.8|17321.8|17325.8|17315.8|121
1615783500000|2021-03-15 04:45:00|17332.8|17322.8|17331.8|17321.8|17336.8|17326.8|17329.8|17319.8|212
1615783800000|2021-03-15 04:50:00|17332.8|17322.8|17338.8|17328.8|17340.8|17330.8|17332.8|17322.8|132
1615784100000|2021-03-15 04:55:00|17339.8|17329.8|17330.8|17320.8|17340.8|17330.8|17330.8|17320.8|183
1615784400000|2021-03-15 05:00:00|17329.8|17319.8|17316.8|17306.8|17379.8|17369.8|17308.8|17298.8|5637
1615784700000|2021-03-15 05:05:00|17313.8|17303.8|17286.8|17276.8|17316.8|17306.8|17280.8|17270.8|2824
1615785000000|2021-03-15 05:10:00|17285.8|17275.8|17291.8|17281.8|17333.8|17323.8|17277.8|17267.8|4454
1615785300000|2021-03-15 05:15:00|17290.8|17280.8|17298.8|17288.8|17299.8|17289.8|17272.8|17262.8|4236
1615785600000|2021-03-15 05:20:00|17292.8|17282.8|17294.8|17284.8|17301.8|17291.8|17267.8|17257.8|3082
1615785900000|2021-03-15 05:25:00|17292.8|17282.8|17267.8|17257.8|17292.8|17282.8|17249.8|17239.8|3396
1615786200000|2021-03-15 05:30:00|17266.8|17256.8|17203.8|17193.8|17277.8|17267.8|17202.8|17192.8|7718
1615786500000|2021-03-15 05:35:00|17202.8|17192.8|17189.8|17179.8|17210.8|17200.8|17178.8|17168.8|9872
1615786800000|2021-03-15 05:40:00|17187.8|17177.8|17214.8|17204.8|17228.8|17218.8|17179.8|17169.8|4178
1615787100000|2021-03-15 05:45:00|17212.8|17202.8|17187.8|17177.8|17223.8|17213.8|17172.8|17162.8|3226
1615787400000|2021-03-15 05:50:00|17188.8|17178.8|17187.8|17177.8|17227.8|17217.8|17174.8|17164.8|4037
1615787700000|2021-03-15 05:55:00|17188.8|17178.8|17179.8|17169.8|17196.8|17186.8|17168.8|17158.8|3758
1615788000000|2021-03-15 06:00:00|17178.8|17168.8|17170.8|17160.8|17203.8|17193.8|17158.8|17148.8|5865
1615788300000|2021-03-15 06:05:00|17169.8|17159.8|17173.8|17163.8|17191.8|17181.8|17160.8|17150.8|4830
1615788600000|2021-03-15 06:10:00|17174.8|17164.8|17174.8|17164.8|17192.8|17182.8|17148.8|17138.8|3561
1615788900000|2021-03-15 06:15:00|17173.8|17163.8|17142.8|17132.8|17187.8|17177.8|17141.8|17131.8|2672
1615789200000|2021-03-15 06:20:00|17141.8|17131.8|17134.8|17124.8|17173.8|17163.8|17129.8|17119.8|4048
1615789500000|2021-03-15 06:25:00|17132.8|17122.8|17182.8|17172.8|17212.8|17202.8|17123.8|17113.8|4548
1615789800000|2021-03-15 06:30:00|17183.8|17173.8|17218.8|17208.8|17231.8|17221.8|17149.8|17139.8|4813
1615790100000|2021-03-15 06:35:00|17215.8|17205.8|17222.8|17212.8|17255.8|17245.8|17203.8|17193.8|4115
1615790400000|2021-03-15 06:40:00|17223.8|17213.8|17207.8|17197.8|17228.8|17218.8|17203.8|17193.8|4577
1615790700000|2021-03-15 06:45:00|17206.8|17196.8|17237.8|17227.8|17255.8|17245.8|17206.8|17196.8|4514
1615791000000|2021-03-15 06:50:00|17234.8|17224.8|17279.8|17269.8|17284.8|17274.8|17233.8|17223.8|6866
1615791300000|2021-03-15 06:55:00|17278.8|17268.8|17282.8|17272.8|17316.8|17306.8|17272.8|17262.8|8268
1615791600000|2021-03-15 07:00:00|17280.8|17270.8|17258.8|17248.8|17281.8|17271.8|17249.8|17239.8|2202
1615791900000|2021-03-15 07:05:00|17260.8|17250.8|17253.8|17243.8|17260.8|17250.8|17249.8|17239.8|886
1615792200000|2021-03-15 07:10:00|17254.8|17244.8|17255.8|17245.8|17266.8|17256.8|17251.8|17241.8|1138
1615792500000|2021-03-15 07:15:00|17256.8|17246.8|17257.8|17247.8|17257.8|17247.8|17248.8|17238.8|761
1615792800000|2021-03-15 07:20:00|17259.8|17249.8|17258.8|17248.8|17265.8|17255.8|17254.8|17244.8|446
1615793100000|2021-03-15 07:25:00|17257.8|17247.8|17264.8|17254.8|17269.8|17259.8|17256.8|17246.8|312
1615793400000|2021-03-15 07:30:00|17263.8|17253.8|17274.8|17264.8|17278.8|17268.8|17262.8|17252.8|366
1615793700000|2021-03-15 07:35:00|17275.8|17265.8|17265.8|17255.8|17278.8|17268.8|17264.8|17254.8|355
1615794000000|2021-03-15 07:40:00|17266.8|17256.8|17265.8|17255.8|17269.8|17259.8|17259.8|17249.8|259
1615794300000|2021-03-15 07:45:00|17263.8|17253.8|17262.8|17252.8|17266.8|17256.8|17259.8|17249.8|176
1615794600000|2021-03-15 07:50:00|17261.8|17251.8|17275.8|17265.8|17275.8|17265.8|17259.8|17249.8|347
1615794900000|2021-03-15 07:55:00|17274.8|17264.8|17280.8|17270.8|17285.8|17275.8|17274.8|17264.8|474
1615795200000|2021-03-15 08:00:00|17283.8|17271.8|17273.8|17261.8|17285.8|17273.8|17264.8|17253.8|526
1615795500000|2021-03-15 08:05:00|17272.8|17262.8|17273.8|17262.8|17285.8|17273.8|17271.8|17259.8|1100
1615795800000|2021-03-15 08:10:00|17272.8|17261.8|17289.8|17277.8|17290.8|17277.8|17272.8|17259.8|563
1615796100000|2021-03-15 08:15:00|17290.8|17278.8|17301.8|17289.8|17301.8|17289.8|17284.8|17273.8|938
1615796400000|2021-03-15 08:20:00|17300.8|17290.8|17315.8|17303.8|17319.8|17308.8|17300.8|17290.8|1363
1615796700000|2021-03-15 08:25:00|17316.8|17304.8|17309.8|17297.8|17330.8|17319.8|17308.8|17297.8|1906
1615797000000|2021-03-15 08:30:00|17319.6|17295.6|17304.7|17280.7|17330.9|17306.9|17300.7|17276.7|3
1615797300000|2021-03-15 08:35:00|17303.6|17279.6|17304.7|17280.7|17308|17284|17298.5|17274.5|1464
1615797600000|2021-03-15 08:40:00|17304.9|17280.9|17332.3|17308.3|17332.7|17308.7|17301.3|17277.3|0
1615797900000|2021-03-15 08:45:00|17331.9|17307.9|17331.6|17307.6|17339.9|17315.9|17326.9|17302.9|0
1615798200000|2021-03-15 08:50:00|17331.2|17307.2|17328.5|17304.5|17337.3|17313.3|17324.6|17300.6|0
1615798500000|2021-03-15 08:55:00|17328.9|17304.9|17327.3|17303.3|17331.8|17307.8|17323|17299|0
1615798800000|2021-03-15 09:00:00|17294.8|17158.8|17332.8|17319.8|17332.8|17321.8|17294.8|17158.8|824
1615799100000|2021-03-15 09:05:00|17331.8|17318.8|17340.8|17329.8|17341.8|17329.8|17330.8|17318.8|214
1615799400000|2021-03-15 09:10:00|17339.8|17327.8|17337.8|17326.8|17341.8|17330.8|17335.8|17324.8|187
1615799700000|2021-03-15 09:15:00|17338.8|17328.8|17344.8|17332.8|17350.8|17339.8|17338.8|17328.8|238
1615800000000|2021-03-15 09:20:00|17343.8|17331.8|17345.8|17333.8|17345.8|17334.8|17340.8|17329.8|53
1615800300000|2021-03-15 09:25:00|17346.8|17334.8|17345.8|17333.8|17348.8|17336.8|17344.8|17332.8|68
1615800600000|2021-03-15 09:30:00|17346.8|17334.8|17347.8|17336.8|17348.8|17337.8|17344.8|17333.8|147
1615800900000|2021-03-15 09:35:00|17348.8|17337.8|17347.8|17336.8|17351.8|17340.8|17345.8|17334.8|81
1615801200000|2021-03-15 09:40:00|17346.8|17335.8|17346.8|17335.8|17350.8|17339.8|17345.8|17334.8|192
1615801500000|2021-03-15 09:45:00|17345.8|17334.8|17348.8|17336.8|17349.8|17337.8|17340.8|17329.8|222
1615801800000|2021-03-15 09:50:00|17347.8|17335.8|17345.8|17333.8|17348.8|17336.8|17345.8|17333.8|41
1615802100000|2021-03-15 09:55:00|17344.8|17334.8|17341.8|17329.8|17347.8|17335.8|17340.8|17328.8|72
1615802400000|2021-03-15 10:00:00|17342.8|17330.8|17341.8|17330.8|17343.8|17331.8|17338.8|17327.8|48
1615802700000|2021-03-15 10:05:00|17342.8|17329.8|17343.8|17331.8|17344.8|17333.8|17340.8|17329.8|80
1615803000000|2021-03-15 10:10:00|17344.8|17332.8|17340.8|17328.8|17344.8|17332.8|17338.8|17326.8|50
1615803300000|2021-03-15 10:15:00|17341.8|17329.8|17333.8|17322.8|17341.8|17329.8|17333.8|17321.8|138
1615803600000|2021-03-15 10:20:00|17332.8|17321.8|17339.8|17327.8|17340.8|17329.8|17332.8|17320.8|93
1615803900000|2021-03-15 10:25:00|17340.8|17328.8|17332.8|17320.8|17340.8|17329.8|17331.8|17320.8|25
1615804200000|2021-03-15 10:30:00|17331.8|17319.8|17331.8|17319.8|17335.8|17324.8|17330.8|17319.8|59
1615804500000|2021-03-15 10:35:00|17330.8|17318.8|17332.8|17321.8|17332.8|17321.8|17328.8|17316.8|93
1615804800000|2021-03-15 10:40:00|17331.8|17320.8|17333.8|17321.8|17335.8|17324.8|17328.8|17317.8|52
1615805100000|2021-03-15 10:45:00|17332.8|17322.8|17333.8|17321.8|17336.8|17325.8|17331.8|17318.8|55
1615805400000|2021-03-15 10:50:00|17334.8|17322.8|17323.8|17312.8|17334.8|17323.8|17323.8|17312.8|102
1615805700000|2021-03-15 10:55:00|17324.8|17311.8|17331.8|17320.8|17331.8|17320.8|17321.8|17310.8|226
1615806000000|2021-03-15 11:00:00|17332.8|17321.8|17330.8|17318.8|17332.8|17321.8|17326.8|17314.8|61
1615806300000|2021-03-15 11:05:00|17329.8|17317.8|17332.8|17320.8|17333.8|17322.8|17321.8|17310.8|154
1615806600000|2021-03-15 11:10:00|17331.8|17319.8|17326.8|17315.8|17331.8|17319.8|17321.8|17309.8|277
1615806900000|2021-03-15 11:15:00|17325.8|17314.8|17329.8|17317.8|17334.8|17322.8|17324.8|17312.8|201
1615807200000|2021-03-15 11:20:00|17328.8|17316.8|17327.8|17315.8|17330.8|17319.8|17326.8|17315.8|89
1615807500000|2021-03-15 11:25:00|17328.8|17316.8|17322.8|17311.8|17329.8|17318.8|17321.8|17310.8|166
1615807800000|2021-03-15 11:30:00|17321.8|17310.8|17322.8|17310.8|17326.8|17315.8|17320.8|17308.8|50
1615808100000|2021-03-15 11:35:00|17323.8|17312.8|17325.8|17313.8|17328.8|17317.8|17323.8|17312.8|53
1615808400000|2021-03-15 11:40:00|17324.8|17312.8|17333.8|17322.8|17333.8|17322.8|17323.8|17312.8|96
1615808700000|2021-03-15 11:45:00|17332.8|17321.8|17327.8|17316.8|17334.8|17323.8|17327.8|17315.8|102
1615809000000|2021-03-15 11:50:00|17328.8|17315.8|17318.8|17307.8|17329.8|17318.8|17318.8|17306.8|123
1615809300000|2021-03-15 11:55:00|17317.8|17306.8|17318.8|17306.8|17321.8|17309.8|17313.8|17301.8|106
1615809600000|2021-03-15 12:00:00|17317.8|17307.8|17318.8|17306.8|17320.8|17308.8|17315.8|17303.8|34
1615809900000|2021-03-15 12:05:00|17317.8|17305.8|17317.8|17305.8|17320.8|17308.8|17306.8|17294.8|195
1615810200000|2021-03-15 12:10:00|17316.8|17304.8|17315.8|17303.8|17316.8|17304.8|17309.8|17298.8|99
1615810500000|2021-03-15 12:15:00|17312.8|17302.8|17314.8|17302.8|17322.8|17310.8|17312.8|17301.8|92
1615810800000|2021-03-15 12:20:00|17313.8|17303.8|17317.8|17306.8|17323.8|17311.8|17313.8|17303.8|88
1615811100000|2021-03-15 12:25:00|17318.8|17305.8|17315.8|17304.8|17318.8|17306.8|17311.8|17300.8|101
1615811400000|2021-03-15 12:30:00|17314.8|17303.8|17304.8|17292.8|17316.8|17304.8|17303.8|17292.8|135
1615811700000|2021-03-15 12:35:00|17305.8|17293.8|17312.8|17300.8|17316.8|17305.8|17303.8|17292.8|110
1615812000000|2021-03-15 12:40:00|17313.8|17301.8|17311.8|17299.8|17316.8|17305.8|17309.8|17297.8|87
1615812300000|2021-03-15 12:45:00|17310.8|17300.8|17306.8|17295.8|17314.8|17302.8|17302.8|17291.8|69
1615812600000|2021-03-15 12:50:00|17305.8|17294.8|17309.8|17298.8|17311.8|17300.8|17304.8|17293.8|37
1615812900000|2021-03-15 12:55:00|17310.8|17299.8|17314.8|17303.8|17315.8|17304.8|17310.8|17299.8|34
1615813200000|2021-03-15 13:00:00|17315.8|17302.8|17313.8|17301.8|17315.8|17304.8|17309.8|17298.8|77
1615813500000|2021-03-15 13:05:00|17314.8|17302.8|17320.8|17309.8|17321.8|17310.8|17314.8|17302.8|117
1615813800000|2021-03-15 13:10:00|17321.8|17310.8|17316.8|17304.8|17324.8|17312.8|17314.8|17303.8|71
1615814100000|2021-03-15 13:15:00|17315.8|17305.8|17315.8|17304.8|17319.8|17308.8|17314.8|17303.8|15
1615814400000|2021-03-15 13:20:00|17314.8|17303.8|17318.8|17307.8|17318.8|17307.8|17313.8|17302.8|80
1615814700000|2021-03-15 13:25:00|17319.8|17308.8|17315.8|17304.8|17320.8|17309.8|17313.8|17302.8|31
1615815000000|2021-03-15 13:30:00|17314.8|17303.8|17312.8|17300.8|17319.8|17307.8|17293.8|17282.8|549
1615815300000|2021-03-15 13:35:00|17311.8|17301.8|17318.8|17306.8|17330.8|17318.8|17307.8|17296.8|406
1615815600000|2021-03-15 13:40:00|17317.8|17305.8|17320.8|17308.8|17324.8|17312.8|17308.8|17296.8|348
1615815900000|2021-03-15 13:45:00|17319.8|17307.8|17316.8|17305.8|17323.8|17312.8|17313.8|17301.8|273
1615816200000|2021-03-15 13:50:00|17317.8|17304.8|17334.8|17322.8|17346.8|17334.8|17317.8|17304.8|577
1615816500000|2021-03-15 13:55:00|17333.8|17323.8|17332.8|17321.8|17339.8|17328.8|17324.8|17312.8|247
1615816800000|2021-03-15 14:00:00|17330.8|17318.8|17321.8|17309.8|17337.8|17326.8|17320.8|17308.8|328
1615817100000|2021-03-15 14:05:00|17322.8|17310.8|17320.8|17309.8|17326.8|17315.8|17317.8|17306.8|182
1615817400000|2021-03-15 14:10:00|17321.8|17308.8|17333.8|17322.8|17340.8|17329.8|17320.8|17308.8|378
1615817700000|2021-03-15 14:15:00|17334.8|17321.8|17332.8|17319.8|17335.8|17324.8|17323.8|17312.8|427
1615818000000|2021-03-15 14:20:00|17331.8|17320.8|17322.8|17310.8|17333.8|17322.8|17314.8|17303.8|193
1615818300000|2021-03-15 14:25:00|17323.8|17311.8|17319.8|17307.8|17327.8|17315.8|17316.8|17304.8|152
1615818600000|2021-03-15 14:30:00|17318.8|17308.8|17324.8|17312.8|17326.8|17315.8|17312.8|17300.8|143
1615818900000|2021-03-15 14:35:00|17323.8|17313.8|17321.8|17309.8|17327.8|17315.8|17315.8|17303.8|123
1615819200000|2021-03-15 14:40:00|17320.8|17310.8|17331.8|17319.8|17332.8|17321.8|17316.8|17305.8|254
1615819500000|2021-03-15 14:45:00|17332.8|17320.8|17334.8|17322.8|17336.8|17325.8|17330.8|17318.8|160
1615819800000|2021-03-15 14:50:00|17335.8|17323.8|17332.8|17320.8|17340.8|17328.8|17329.8|17317.8|131
1615820100000|2021-03-15 14:55:00|17331.8|17319.8|17338.8|17326.8|17339.8|17327.8|17330.8|17318.8|81
1615820400000|2021-03-15 15:00:00|17336.8|17324.8|17340.8|17328.8|17340.8|17328.8|17332.8|17321.8|131
1615820700000|2021-03-15 15:05:00|17339.8|17329.8|17336.8|17324.8|17344.8|17332.8|17331.8|17320.8|198
1615821000000|2021-03-15 15:10:00|17335.8|17323.8|17335.8|17323.8|17340.8|17329.8|17333.8|17322.8|74
1615821300000|2021-03-15 15:15:00|17334.8|17322.8|17336.8|17325.8|17338.8|17327.8|17332.8|17321.8|161
1615821600000|2021-03-15 15:20:00|17335.8|17324.8|17323.8|17311.8|17335.8|17324.8|17319.8|17308.8|250
1615821900000|2021-03-15 15:25:00|17322.8|17310.8|17304.8|17292.8|17322.8|17311.8|17302.8|17290.8|186
1615822200000|2021-03-15 15:30:00|17303.8|17291.8|17283.8|17272.8|17304.8|17293.8|17282.8|17271.8|316
1615822500000|2021-03-15 15:35:00|17284.8|17271.8|17293.8|17282.8|17293.8|17282.8|17276.8|17265.8|531
1615822800000|2021-03-15 15:40:00|17294.8|17281.8|17302.8|17290.8|17306.8|17294.8|17293.8|17281.8|166
1615823100000|2021-03-15 15:45:00|17301.8|17289.8|17302.8|17291.8|17306.8|17294.8|17293.8|17282.8|389
1615823400000|2021-03-15 15:50:00|17301.8|17290.8|17310.8|17298.8|17313.8|17302.8|17296.8|17284.8|117
1615823700000|2021-03-15 15:55:00|17311.8|17299.8|17313.8|17301.8|17315.8|17304.8|17306.8|17295.8|224
1615824000000|2021-03-15 16:00:00|17312.8|17300.8|17318.8|17306.8|17320.8|17308.8|17309.8|17298.8|390
1615824300000|2021-03-15 16:05:00|17319.8|17307.8|17322.8|17310.8|17327.8|17316.8|17318.8|17306.8|194
1615824600000|2021-03-15 16:10:00|17321.8|17309.8|17317.8|17306.8|17324.8|17313.8|17314.8|17302.8|212
1615824900000|2021-03-15 16:15:00|17318.8|17307.8|17310.8|17298.8|17319.8|17307.8|17309.8|17297.8|231
1615825200000|2021-03-15 16:20:00|17311.8|17299.8|17316.8|17305.8|17318.8|17307.8|17310.8|17298.8|265
1615825500000|2021-03-15 16:25:00|17317.8|17306.8|17312.8|17300.8|17318.8|17307.8|17309.8|17298.8|221
1615825800000|2021-03-15 16:30:00|17311.8|17299.8|17314.8|17303.8|17315.8|17303.8|17307.8|17295.8|227
1615826100000|2021-03-15 16:35:00|17315.8|17304.8|17317.8|17305.8|17324.8|17312.8|17313.8|17301.8|313
1615826400000|2021-03-15 16:40:00|17318.8|17306.8|17318.8|17306.8|17318.8|17307.8|17310.8|17298.8|71
1615826700000|2021-03-15 16:45:00|17317.8|17305.8|17322.8|17310.8|17322.8|17310.8|17315.8|17303.8|31
1615827000000|2021-03-15 16:50:00|17321.8|17309.8|17325.8|17313.8|17325.8|17314.8|17317.8|17305.8|136
1615827300000|2021-03-15 16:55:00|17326.8|17314.8|17330.8|17318.8|17331.8|17320.8|17326.8|17313.8|184
1615827600000|2021-03-15 17:00:00|17331.8|17319.8|17328.8|17316.8|17331.8|17320.8|17327.8|17315.8|246
1615827900000|2021-03-15 17:05:00|17329.8|17317.8|17327.8|17316.8|17330.8|17319.8|17322.8|17311.8|228
1615828200000|2021-03-15 17:10:00|17326.8|17315.8|17327.8|17315.8|17329.8|17318.8|17320.8|17309.8|151
1615828500000|2021-03-15 17:15:00|17326.8|17314.8|17331.8|17320.8|17331.8|17320.8|17325.8|17314.8|32
1615828800000|2021-03-15 17:20:00|17332.8|17321.8|17333.8|17322.8|17334.8|17322.8|17328.8|17317.8|295
1615829100000|2021-03-15 17:25:00|17334.8|17321.8|17333.8|17322.8|17334.8|17323.8|17331.8|17320.8|96
1615829400000|2021-03-15 17:30:00|17332.8|17320.8|17334.8|17322.8|17334.8|17323.8|17332.8|17320.8|39
1615829700000|2021-03-15 17:35:00|17333.8|17323.8|17336.8|17325.8|17338.8|17327.8|17333.8|17322.8|119
1615830000000|2021-03-15 17:40:00|17337.8|17326.8|17341.8|17330.8|17342.8|17331.8|17336.8|17325.8|121
1615830300000|2021-03-15 17:45:00|17342.8|17331.8|17342.8|17330.8|17343.8|17332.8|17340.8|17329.8|103
1615830600000|2021-03-15 17:50:00|17343.8|17331.8|17345.8|17333.8|17346.8|17335.8|17340.8|17329.8|251
1615830900000|2021-03-15 17:55:00|17346.8|17334.8|17348.8|17336.8|17348.8|17337.8|17345.8|17333.8|179
1615831200000|2021-03-15 18:00:00|17349.8|17337.8|17350.8|17339.8|17352.8|17341.8|17349.8|17336.8|195
1615831500000|2021-03-15 18:05:00|17351.8|17340.8|17351.8|17339.8|17352.8|17341.8|17350.8|17339.8|67
1615831800000|2021-03-15 18:10:00|17352.8|17340.8|17355.8|17344.8|17355.8|17344.8|17352.8|17339.8|139
1615832100000|2021-03-15 18:15:00|17356.8|17343.8|17356.8|17345.8|17356.8|17345.8|17355.8|17343.8|182
1615832400000|2021-03-15 18:20:00|17357.8|17346.8|17360.8|17348.8|17361.8|17349.8|17357.8|17345.8|196
1615832700000|2021-03-15 18:25:00|17361.8|17349.8|17358.8|17346.8|17361.8|17350.8|17357.8|17346.8|65
1615833000000|2021-03-15 18:30:00|17359.8|17347.8|17359.8|17348.8|17362.8|17351.8|17357.8|17346.8|133
1615833300000|2021-03-15 18:35:00|17358.8|17347.8|17360.8|17349.8|17361.8|17349.8|17358.8|17347.8|21
1615833600000|2021-03-15 18:40:00|17361.8|17350.8|17360.8|17348.8|17361.8|17350.8|17359.8|17348.8|29
1615833900000|2021-03-15 18:45:00|17361.8|17349.8|17360.8|17348.8|17361.8|17350.8|17358.8|17347.8|30
1615834200000|2021-03-15 18:50:00|17361.8|17349.8|17358.8|17346.8|17361.8|17350.8|17357.8|17345.8|54
1615834500000|2021-03-15 18:55:00|17357.8|17345.8|17353.8|17342.8|17359.8|17347.8|17353.8|17341.8|63
1615834800000|2021-03-15 19:00:00|17354.8|17343.8|17355.8|17343.8|17358.8|17347.8|17353.8|17342.8|106
1615835100000|2021-03-15 19:05:00|17354.8|17342.8|17353.8|17341.8|17355.8|17342.8|17351.8|17339.8|53
1615835400000|2021-03-15 19:10:00|17354.8|17342.8|17346.8|17334.8|17354.8|17343.8|17345.8|17333.8|122
1615835700000|2021-03-15 19:15:00|17347.8|17335.8|17345.8|17334.8|17349.8|17338.8|17345.8|17334.8|36
1615836000000|2021-03-15 19:20:00|17344.8|17333.8|17342.8|17330.8|17345.8|17334.8|17339.8|17328.8|95
1615836300000|2021-03-15 19:25:00|17341.8|17331.8|17338.8|17326.8|17343.8|17332.8|17336.8|17325.8|50
1615836600000|2021-03-15 19:30:00|17339.8|17328.8|17334.8|17322.8|17341.8|17330.8|17334.8|17322.8|129
1615836900000|2021-03-15 19:35:00|17335.8|17324.8|17337.8|17325.8|17339.8|17328.8|17332.8|17320.8|146
1615837200000|2021-03-15 19:40:00|17336.8|17326.8|17341.8|17331.8|17342.8|17331.8|17335.8|17324.8|68
1615837500000|2021-03-15 19:45:00|17341.3|17331.3|17351.3|17341.3|17352.3|17342.3|17341.3|17331.3|212
1615837800000|2021-03-15 19:50:00|17350.3|17340.3|17353.8|17343.8|17354.3|17344.3|17347.8|17337.8|203
1615838100000|2021-03-15 19:55:00|17354.3|17344.3|17359.8|17349.8|17361.3|17351.3|17354.3|17344.3|550
1615838400000|2021-03-15 20:00:00|17359.3|17349.3|17360.8|17350.8|17362.3|17352.3|17355.8|17345.8|166
1615838700000|2021-03-15 20:05:00|17361.3|17351.3|17358.8|17348.8|17361.3|17351.3|17358.8|17348.8|34
1615839000000|2021-03-15 20:10:00|17359.3|17349.3|17354.3|17344.3|17359.3|17349.3|17354.3|17344.3|98
1615839300000|2021-03-15 20:15:00|17353.8|17343.8|17355.3|17345.3|17356.3|17346.3|17353.3|17343.3|32
1615839600000|2021-03-15 20:20:00|17355.8|17345.8|17355.3|17345.3|17356.3|17346.3|17354.8|17344.8|1
1615839900000|2021-03-15 20:25:00|17354.8|17344.8|17353.8|17343.8|17355.3|17345.3|17353.8|17343.8|5
1615840200000|2021-03-15 20:30:00|17353.3|17343.3|17352.3|17342.3|17353.8|17343.8|17351.8|17341.8|11
1615840500000|2021-03-15 20:35:00|17351.8|17341.8|17352.3|17342.3|17352.3|17342.3|17349.8|17339.8|20
1615840800000|2021-03-15 20:40:00|17351.8|17341.8|17353.3|17343.3|17353.3|17343.3|17351.3|17341.3|32
1615841100000|2021-03-15 20:45:00|17353.8|17343.8|17353.3|17343.3|17353.8|17343.8|17352.3|17342.3|21
1615841400000|2021-03-15 20:50:00|17353.8|17343.8|17353.8|17343.8|17353.8|17343.8|17353.3|17343.3|3
1615841700000|2021-03-15 20:55:00|17353.3|17343.3|17352.3|17342.3|17353.3|17343.3|17351.8|17341.8|39
1615842000000|2021-03-15 21:00:00|17352.8|17342.8|17351.3|17341.3|17353.8|17343.8|17350.8|17340.8|9
1615842300000|2021-03-15 21:05:00|17351.8|17341.8|17351.8|17341.8|17351.8|17341.8|17351.8|17341.8|2
1615842600000|2021-03-15 21:10:00|17352.3|17342.3|17364.8|17354.8|17366.3|17356.3|17352.3|17342.3|25
1615842900000|2021-03-15 21:15:00|17371.8|17347.8|17371|17347|17372.3|17348.3|17371|17347|21
1615843200000|2021-03-15 21:20:00|17371.7|17347.7|17371|17347|17371.8|17347.8|17371|17347|0
1615843500000|2021-03-15 21:25:00|17370.9|17346.9|17370.7|17346.7|17371.2|17347.2|17369.8|17345.8|0
1615843800000|2021-03-15 21:30:00|17370.6|17346.6|17370.8|17346.8|17373.4|17349.4|17370.6|17346.6|0
1615844100000|2021-03-15 21:35:00|17371.2|17347.2|17380.3|17356.3|17381.9|17357.9|17371.2|17347.2|0
1615844400000|2021-03-15 21:40:00|17380.9|17356.9|17383.3|17359.3|17383.3|17359.3|17380.9|17356.9|0
1615844700000|2021-03-15 21:45:00|17383.2|17359.2|17383.3|17359.3|17383.3|17359.3|17380.5|17356.5|0
1615845000000|2021-03-15 21:50:00|17383.2|17359.2|17382.5|17358.5|17383.3|17359.3|17381.4|17357.4|0
1615845300000|2021-03-15 21:55:00|17381.9|17357.9|17380.8|17356.8|17382.2|17358.2|17380.8|17356.8|0
1615845600000|2021-03-15 22:00:00|17385.5|17361.5|17369.7|17345.7|17385.5|17361.5|17369.7|17345.7|0
1615845900000|2021-03-15 22:05:00|17370.5|17346.5|17367.2|17343.2|17370.5|17346.5|17367.2|17343.2|0
1615846200000|2021-03-15 22:10:00|17368.1|17344.1|17369.8|17345.8|17369.8|17345.8|17367.2|17343.2|0
1615846500000|2021-03-15 22:15:00|17369.4|17345.4|17366.6|17342.6|17370.7|17346.7|17365.8|17341.8|0
1615846800000|2021-03-15 22:20:00|17367.5|17343.5|17364.2|17340.2|17367.5|17343.5|17364.2|17340.2|0
1615847100000|2021-03-15 22:25:00|17365|17341|17362.5|17338.5|17365|17341|17360.9|17336.9|0
1615847400000|2021-03-15 22:30:00|17364.2|17340.2|17366.6|17342.6|17367.5|17343.5|17363.3|17339.3|0
1615847700000|2021-03-15 22:35:00|17367.5|17343.5|17365.5|17341.5|17367.5|17343.5|17365|17341|0
1615848000000|2021-03-15 22:40:00|17365.9|17341.9|17365.5|17341.5|17366.3|17342.3|17363|17339|0
1615848300000|2021-03-15 22:45:00|17365|17341|17362.2|17338.2|17365.5|17341.5|17361.3|17337.3|0
1615848600000|2021-03-15 22:50:00|17363|17339|17363.4|17339.4|17363.4|17339.4|17359.7|17335.7|0
1615848900000|2021-03-15 22:55:00|17363.8|17339.8|17360.6|17336.6|17364.6|17340.6|17357.3|17333.3|0
1615849200000|2021-03-15 23:00:00|17361.5|17337.5|17359.8|17335.8|17362.3|17338.3|17358.2|17334.2|0
1615849500000|2021-03-15 23:05:00|17360.6|17336.6|17359|17335|17363.9|17339.9|17359|17335|0
1615849800000|2021-03-15 23:10:00|17358.2|17334.2|17361.6|17337.6|17362.4|17338.4|17355.8|17331.8|0
1615850100000|2021-03-15 23:15:00|17362.4|17338.4|17363.5|17339.5|17365.7|17341.7|17360.8|17336.8|0
1615850400000|2021-03-15 23:20:00|17362.7|17338.7|17366.3|17342.3|17366.3|17342.3|17362.7|17338.7|0
1615850700000|2021-03-15 23:25:00|17365.9|17341.9|17363.9|17339.9|17366.3|17342.3|17357.3|17333.3|0
1615851000000|2021-03-15 23:30:00|17363.4|17339.4|17373.2|17349.2|17375.3|17351.3|17359.7|17335.7|0
1615851300000|2021-03-15 23:35:00|17373.6|17349.6|17375.7|17351.7|17375.8|17351.8|17372.4|17348.4|0
1615851600000|2021-03-15 23:40:00|17374.8|17350.8|17377.8|17353.8|17378.6|17354.6|17374.8|17350.8|0
1615851900000|2021-03-15 23:45:00|17378.6|17354.6|17372.2|17348.2|17378.6|17354.6|17371.4|17347.4|0
1615852200000|2021-03-15 23:50:00|17373|17349|17372.2|17348.2|17374.7|17350.7|17371.4|17347.4|0
1615852500000|2021-03-15 23:55:00|17371.4|17347.4|17360.9|17336.9|17373.8|17349.8|17360.1|17336.1|0
1615852800000|2021-03-16 00:00:00|17361.8|17337.8|17364|17340|17364|17340|17358.3|17334.3|0
1615853100000|2021-03-16 00:05:00|17363.6|17339.6|17359.7|17335.7|17368|17344|17359.7|17335.7|0
1615853400000|2021-03-16 00:10:00|17358.9|17334.9|17369|17345|17370.6|17346.6|17358.9|17334.9|0
1615853700000|2021-03-16 00:15:00|17369.4|17345.4|17364.7|17340.7|17370.7|17346.7|17360.6|17336.6|0
1615854000000|2021-03-16 00:20:00|17364.5|17340.5|17364.1|17340.1|17365.6|17341.6|17360.6|17336.6|0
1615854300000|2021-03-16 00:25:00|17363.6|17339.6|17360.5|17336.5|17364.1|17340.1|17356.2|17332.2|0
1615854600000|2021-03-16 00:30:00|17360.7|17336.7|17354.2|17330.2|17363.5|17339.5|17353|17329|0
1615854900000|2021-03-16 00:35:00|17355.4|17331.4|17364.9|17340.9|17368.4|17344.4|17355.4|17331.4|0
1615855200000|2021-03-16 00:40:00|17364.7|17340.7|17366.2|17342.2|17366.6|17342.6|17362.3|17338.3|0
1615855500000|2021-03-16 00:45:00|17365.8|17341.8|17363.9|17339.9|17367.9|17343.9|17363.5|17339.5|0
1615855800000|2021-03-16 00:50:00|17366.2|17342.2|17367|17343|17369|17345|17366.2|17342.2|0
1615856100000|2021-03-16 00:55:00|17365.9|17341.9|17364.8|17340.8|17367.9|17343.9|17364.4|17340.4|0
1615856400000|2021-03-16 01:00:00|17347.2|17337.2|17352.7|17342.7|17362.7|17352.7|17329.2|17319.2|2156
1615856700000|2021-03-16 01:05:00|17352.2|17342.2|17368.7|17358.7|17372.7|17362.7|17348.7|17338.7|1401
1615857000000|2021-03-16 01:10:00|17369.2|17359.2|17375.2|17365.2|17376.2|17366.2|17365.2|17355.2|780
1615857300000|2021-03-16 01:15:00|17374.7|17364.7|17351.2|17341.2|17385.2|17375.2|17351.2|17341.2|1997
1615857600000|2021-03-16 01:20:00|17352.7|17342.7|17325.2|17315.2|17362.2|17352.2|17318.2|17308.2|2676
1615857900000|2021-03-16 01:25:00|17329.7|17319.7|17352.7|17342.7|17378.2|17368.2|17329.7|17319.7|3441
1615858200000|2021-03-16 01:30:00|17353.2|17343.2|17413.7|17403.7|17450.2|17440.2|17330.7|17320.7|16725
1615858500000|2021-03-16 01:35:00|17415.2|17405.2|17459.2|17449.2|17483.2|17473.2|17407.7|17397.7|8842
1615858800000|2021-03-16 01:40:00|17459.7|17449.7|17398.7|17388.7|17490.7|17480.7|17398.2|17388.2|5673
1615859100000|2021-03-16 01:45:00|17399.2|17389.2|17476.2|17466.2|17479.2|17469.2|17381.2|17371.2|5677
1615859400000|2021-03-16 01:50:00|17477.2|17467.2|17520.2|17510.2|17536.2|17526.2|17452.2|17442.2|7180
1615859700000|2021-03-16 01:55:00|17521.2|17511.2|17487.2|17477.2|17524.2|17514.2|17483.2|17473.2|5018
1615860000000|2021-03-16 02:00:00|17485.2|17475.2|17445.2|17435.2|17510.2|17500.2|17442.2|17432.2|6180
1615860300000|2021-03-16 02:05:00|17447.2|17437.2|17439.2|17429.2|17449.2|17439.2|17402.2|17392.2|5352
1615860600000|2021-03-16 02:10:00|17440.2|17430.2|17383.2|17373.2|17457.2|17447.2|17382.2|17372.2|3300
1615860900000|2021-03-16 02:15:00|17385.2|17375.2|17387.2|17377.2|17410.2|17400.2|17377.2|17367.2|3942
1615861200000|2021-03-16 02:20:00|17386.2|17376.2|17391.2|17381.2|17397.2|17387.2|17370.2|17360.2|4397
1615861500000|2021-03-16 02:25:00|17390.2|17380.2|17429.2|17419.2|17454.2|17444.2|17384.2|17374.2|5120
1615861800000|2021-03-16 02:30:00|17430.2|17420.2|17326.2|17316.2|17430.2|17420.2|17322.2|17312.2|6187
1615862100000|2021-03-16 02:35:00|17325.2|17315.2|17309.2|17299.2|17341.2|17331.2|17308.2|17298.2|3296
1615862400000|2021-03-16 02:40:00|17308.2|17298.2|17353.2|17343.2|17366.2|17356.2|17304.2|17294.2|2930
1615862700000|2021-03-16 02:45:00|17354.2|17344.2|17398.2|17388.2|17402.2|17392.2|17354.2|17344.2|3860
1615863000000|2021-03-16 02:50:00|17397.2|17387.2|17413.2|17403.2|17427.2|17417.2|17388.2|17378.2|3648
1615863300000|2021-03-16 02:55:00|17415.2|17405.2|17461.2|17451.2|17470.2|17460.2|17411.2|17401.2|3466
1615863600000|2021-03-16 03:00:00|17460.2|17450.2|17440.2|17430.2|17475.2|17465.2|17428.2|17418.2|3689
1615863900000|2021-03-16 03:05:00|17441.2|17431.2|17503.2|17493.2|17509.2|17499.2|17440.2|17430.2|3999
1615864200000|2021-03-16 03:10:00|17504.2|17494.2|17441.2|17431.2|17516.2|17506.2|17435.2|17425.2|3590
1615864500000|2021-03-16 03:15:00|17436.2|17426.2|17425.2|17415.2|17439.2|17429.2|17404.2|17394.2|3873
1615864800000|2021-03-16 03:20:00|17424.2|17414.2|17414.2|17404.2|17438.2|17428.2|17397.2|17387.2|2187
1615865100000|2021-03-16 03:25:00|17413.2|17403.2|17436.2|17426.2|17441.2|17431.2|17412.2|17402.2|1974
1615865400000|2021-03-16 03:30:00|17435.2|17425.2|17426.2|17416.2|17435.2|17425.2|17416.2|17406.2|249
1615865700000|2021-03-16 03:35:00|17427.2|17417.2|17429.2|17419.2|17436.2|17426.2|17424.2|17414.2|182
1615866000000|2021-03-16 03:40:00|17431.2|17421.2|17437.2|17427.2|17441.2|17431.2|17431.2|17421.2|146
1615866300000|2021-03-16 03:45:00|17436.2|17426.2|17435.2|17425.2|17441.2|17431.2|17431.2|17421.2|195
1615866600000|2021-03-16 03:50:00|17436.2|17426.2|17438.2|17428.2|17441.2|17431.2|17434.2|17424.2|126
1615866900000|2021-03-16 03:55:00|17439.2|17429.2|17434.2|17424.2|17441.2|17431.2|17434.2|17424.2|116
1615867200000|2021-03-16 04:00:00|17436.2|17426.2|17439.2|17429.2|17439.2|17429.2|17434.2|17424.2|91
1615867500000|2021-03-16 04:05:00|17440.2|17430.2|17439.2|17429.2|17441.2|17431.2|17436.2|17426.2|99
1615867800000|2021-03-16 04:10:00|17437.2|17427.2|17432.2|17422.2|17438.2|17428.2|17429.2|17419.2|126
1615868100000|2021-03-16 04:15:00|17433.2|17423.2|17431.2|17421.2|17435.2|17425.2|17429.2|17419.2|114
1615868400000|2021-03-16 04:20:00|17429.2|17419.2|17418.2|17408.2|17429.2|17419.2|17412.2|17402.2|217
1615868700000|2021-03-16 04:25:00|17420.2|17410.2|17425.2|17415.2|17427.2|17417.2|17417.2|17407.2|72
1615869000000|2021-03-16 04:30:00|17427.2|17417.2|17432.2|17422.2|17432.2|17422.2|17425.2|17415.2|52
1615869300000|2021-03-16 04:35:00|17429.2|17419.2|17430.2|17420.2|17432.2|17422.2|17428.2|17418.2|36
1615869600000|2021-03-16 04:40:00|17432.2|17422.2|17433.2|17423.2|17437.2|17427.2|17431.2|17421.2|76
1615869900000|2021-03-16 04:45:00|17428.2|17418.2|17433.2|17423.2|17436.2|17426.2|17423.2|17413.2|93
1615870200000|2021-03-16 04:50:00|17432.2|17422.2|17439.2|17429.2|17440.2|17430.2|17432.2|17422.2|80
1615870500000|2021-03-16 04:55:00|17437.2|17427.2|17441.2|17431.2|17442.2|17432.2|17436.2|17426.2|159
1615870800000|2021-03-16 05:00:00|17439.2|17429.2|17439.2|17429.2|17446.2|17436.2|17399.2|17389.2|4421
1615871100000|2021-03-16 05:05:00|17443.2|17433.2|17443.2|17433.2|17472.2|17462.2|17426.2|17416.2|3237
1615871400000|2021-03-16 05:10:00|17444.2|17434.2|17452.2|17442.2|17456.2|17446.2|17424.2|17414.2|1861
1615871700000|2021-03-16 05:15:00|17453.2|17443.2|17455.2|17445.2|17466.2|17456.2|17444.2|17434.2|2371
1615872000000|2021-03-16 05:20:00|17454.2|17444.2|17440.2|17430.2|17459.2|17449.2|17435.2|17425.2|2306
1615872300000|2021-03-16 05:25:00|17438.2|17428.2|17420.2|17410.2|17453.2|17443.2|17404.2|17394.2|3168
1615872600000|2021-03-16 05:30:00|17421.2|17411.2|17466.2|17456.2|17478.2|17468.2|17421.2|17411.2|3545
1615872900000|2021-03-16 05:35:00|17467.2|17457.2|17490.2|17480.2|17493.2|17483.2|17462.2|17452.2|3025
1615873200000|2021-03-16 05:40:00|17489.2|17479.2|17485.2|17475.2|17491.2|17481.2|17449.2|17439.2|3369
1615873500000|2021-03-16 05:45:00|17486.2|17476.2|17493.2|17483.2|17500.2|17490.2|17482.2|17472.2|2224
1615873800000|2021-03-16 05:50:00|17491.2|17481.2|17460.2|17450.2|17504.2|17494.2|17454.2|17444.2|3175
1615874100000|2021-03-16 05:55:00|17459.2|17449.2|17478.2|17468.2|17483.2|17473.2|17456.2|17446.2|3041
1615874400000|2021-03-16 06:00:00|17477.2|17467.2|17490.2|17480.2|17498.2|17488.2|17469.2|17459.2|2286
1615874700000|2021-03-16 06:05:00|17491.2|17481.2|17496.2|17486.2|17516.2|17506.2|17489.2|17479.2|2625
1615875000000|2021-03-16 06:10:00|17495.2|17485.2|17451.2|17441.2|17495.2|17485.2|17446.2|17436.2|2475
1615875300000|2021-03-16 06:15:00|17452.2|17442.2|17463.2|17453.2|17472.2|17462.2|17449.2|17439.2|2033
1615875600000|2021-03-16 06:20:00|17464.2|17454.2|17435.2|17425.2|17478.2|17468.2|17433.2|17423.2|2147
1615875900000|2021-03-16 06:25:00|17437.2|17427.2|17472.2|17462.2|17476.2|17466.2|17434.2|17424.2|2166
1615876200000|2021-03-16 06:30:00|17474.2|17464.2|17480.2|17470.2|17501.2|17491.2|17465.2|17455.2|2698
1615876500000|2021-03-16 06:35:00|17479.2|17469.2|17500.2|17490.2|17504.2|17494.2|17474.2|17464.2|1468
1615876800000|2021-03-16 06:40:00|17499.2|17489.2|17505.2|17495.2|17510.2|17500.2|17481.2|17471.2|2095
1615877100000|2021-03-16 06:45:00|17506.2|17496.2|17528.2|17518.2|17529.2|17519.2|17503.2|17493.2|3335
1615877400000|2021-03-16 06:50:00|17529.2|17519.2|17502.2|17492.2|17529.2|17519.2|17496.2|17486.2|3594
1615877700000|2021-03-16 06:55:00|17501.2|17491.2|17494.2|17484.2|17511.2|17501.2|17491.2|17481.2|4904
1615878000000|2021-03-16 07:00:00|17497.2|17487.2|17491.2|17481.2|17499.2|17489.2|17482.2|17472.2|1562
1615878300000|2021-03-16 07:05:00|17490.2|17480.2|17492.2|17482.2|17501.2|17491.2|17490.2|17480.2|454
1615878600000|2021-03-16 07:10:00|17491.2|17481.2|17477.2|17467.2|17492.2|17482.2|17471.2|17461.2|1005
1615878900000|2021-03-16 07:15:00|17478.2|17468.2|17487.2|17477.2|17489.2|17479.2|17478.2|17468.2|645
1615879200000|2021-03-16 07:20:00|17486.2|17476.2|17484.2|17474.2|17486.2|17476.2|17480.2|17470.2|472
1615879500000|2021-03-16 07:25:00|17485.2|17475.2|17483.2|17473.2|17492.2|17482.2|17480.2|17470.2|512
1615879800000|2021-03-16 07:30:00|17484.2|17474.2|17475.2|17465.2|17484.2|17474.2|17474.2|17464.2|410
1615880100000|2021-03-16 07:35:00|17476.2|17466.2|17476.2|17466.2|17483.2|17473.2|17475.2|17465.2|209
1615880400000|2021-03-16 07:40:00|17478.2|17468.2|17473.2|17463.2|17479.2|17469.2|17471.2|17461.2|324
1615880700000|2021-03-16 07:45:00|17474.2|17464.2|17479.2|17469.2|17483.2|17473.2|17472.2|17462.2|502
1615881000000|2021-03-16 07:50:00|17480.2|17470.2|17469.2|17459.2|17482.2|17472.2|17463.2|17453.2|890
1615881300000|2021-03-16 07:55:00|17471.2|17461.2|17464.2|17454.2|17475.2|17465.2|17461.2|17451.2|473
1615881600000|2021-03-16 08:00:00|17465.2|17453.2|17474.2|17462.2|17475.2|17464.2|17459.2|17448.2|1126
1615881900000|2021-03-16 08:05:00|17475.2|17464.2|17465.2|17453.2|17479.2|17468.2|17462.2|17450.2|1017
1615882200000|2021-03-16 08:10:00|17466.2|17454.2|17467.2|17455.2|17472.2|17460.2|17464.2|17452.2|394
1615882500000|2021-03-16 08:15:00|17466.2|17456.2|17470.2|17458.2|17471.2|17459.2|17466.2|17453.2|354
1615882800000|2021-03-16 08:20:00|17471.2|17459.2|17464.2|17451.2|17474.2|17462.2|17459.2|17448.2|529
1615883100000|2021-03-16 08:25:00|17465.2|17452.2|17461.2|17449.2|17475.2|17463.2|17461.2|17449.2|906
1615883400000|2021-03-16 08:30:00|17465.5|17441.5|17469|17445|17472.6|17448.6|17465.5|17441.5|6
1615883700000|2021-03-16 08:35:00|17468.6|17444.6|17458.7|17434.7|17472.1|17448.1|17453.1|17429.1|1133
1615884000000|2021-03-16 08:40:00|17458.5|17434.5|17456.2|17432.2|17459.4|17435.4|17454.8|17430.8|0
1615884300000|2021-03-16 08:45:00|17456.4|17432.4|17446.8|17422.8|17458.9|17434.9|17446.4|17422.4|0
1615884600000|2021-03-16 08:50:00|17447.2|17423.2|17444.7|17420.7|17453|17429|17443.5|17419.5|0
1615884900000|2021-03-16 08:55:00|17447|17423|17451.7|17427.7|17452.2|17428.2|17446.8|17422.8|0
1615885200000|2021-03-16 09:00:00|17455.2|17443.2|17459.2|17447.2|17460.2|17448.2|17448.2|17435.2|418
1615885500000|2021-03-16 09:05:00|17460.2|17448.2|17467.2|17456.2|17470.2|17458.2|17460.2|17448.2|213
1615885800000|2021-03-16 09:10:00|17468.2|17455.2|17465.2|17454.2|17469.2|17457.2|17463.2|17451.2|67
1615886100000|2021-03-16 09:15:00|17466.2|17453.2|17476.2|17464.2|17476.2|17464.2|17464.2|17452.2|252
1615886400000|2021-03-16 09:20:00|17477.2|17466.2|17472.2|17460.2|17478.2|17467.2|17471.2|17459.2|172
1615886700000|2021-03-16 09:25:00|17471.2|17459.2|17469.2|17458.2|17472.2|17461.2|17464.2|17452.2|261
1615887000000|2021-03-16 09:30:00|17470.2|17459.2|17464.2|17452.2|17471.2|17459.2|17463.2|17451.2|129
1615887300000|2021-03-16 09:35:00|17463.2|17451.2|17465.2|17453.2|17467.2|17456.2|17463.2|17451.2|112
1615887600000|2021-03-16 09:40:00|17466.2|17454.2|17466.2|17454.2|17471.2|17459.2|17465.2|17454.2|114
1615887900000|2021-03-16 09:45:00|17465.2|17453.2|17464.2|17452.2|17467.2|17456.2|17460.2|17449.2|125
1615888200000|2021-03-16 09:50:00|17465.2|17453.2|17468.2|17456.2|17469.2|17457.2|17465.2|17453.2|180
1615888500000|2021-03-16 09:55:00|17467.2|17455.2|17469.2|17458.2|17473.2|17462.2|17466.2|17455.2|157
1615888800000|2021-03-16 10:00:00|17470.2|17457.2|17473.2|17462.2|17473.2|17462.2|17468.2|17456.2|102
1615889100000|2021-03-16 10:05:00|17472.2|17461.2|17466.2|17454.2|17473.2|17462.2|17466.2|17454.2|114
1615889400000|2021-03-16 10:10:00|17465.2|17453.2|17468.2|17457.2|17470.2|17458.2|17464.2|17453.2|61
1615889700000|2021-03-16 10:15:00|17469.2|17458.2|17473.2|17462.2|17474.2|17463.2|17469.2|17458.2|259
1615890000000|2021-03-16 10:20:00|17474.2|17463.2|17471.2|17460.2|17475.2|17464.2|17471.2|17459.2|136
1615890300000|2021-03-16 10:25:00|17472.2|17461.2|17473.2|17461.2|17474.2|17463.2|17471.2|17459.2|202
1615890600000|2021-03-16 10:30:00|17472.2|17462.2|17478.2|17466.2|17478.2|17467.2|17471.2|17460.2|190
1615890900000|2021-03-16 10:35:00|17479.2|17467.2|17484.2|17472.2|17486.2|17475.2|17479.2|17467.2|170
1615891200000|2021-03-16 10:40:00|17482.2|17471.2|17488.2|17476.2|17488.2|17476.2|17480.2|17469.2|156
1615891500000|2021-03-16 10:45:00|17487.2|17475.2|17490.2|17478.2|17490.2|17478.2|17482.2|17471.2|112
1615891800000|2021-03-16 10:50:00|17489.2|17479.2|17489.2|17478.2|17490.2|17479.2|17488.2|17477.2|208
1615892100000|2021-03-16 10:55:00|17490.2|17479.2|17494.2|17483.2|17494.2|17483.2|17488.2|17477.2|172
1615892400000|2021-03-16 11:00:00|17493.2|17482.2|17493.2|17482.2|17496.2|17485.2|17491.2|17480.2|157
1615892700000|2021-03-16 11:05:00|17494.2|17483.2|17493.2|17482.2|17501.2|17489.2|17493.2|17482.2|422
1615893000000|2021-03-16 11:10:00|17494.2|17483.2|17493.2|17482.2|17496.2|17485.2|17493.2|17482.2|90
1615893300000|2021-03-16 11:15:00|17494.2|17483.2|17496.2|17484.2|17501.2|17489.2|17493.2|17482.2|110
1615893600000|2021-03-16 11:20:00|17495.2|17485.2|17496.2|17485.2|17497.2|17486.2|17494.2|17482.2|103
1615893900000|2021-03-16 11:25:00|17497.2|17486.2|17496.2|17485.2|17502.2|17491.2|17495.2|17484.2|139
1615894200000|2021-03-16 11:30:00|17497.2|17486.2|17500.2|17489.2|17502.2|17491.2|17497.2|17485.2|159
1615894500000|2021-03-16 11:35:00|17501.2|17490.2|17500.2|17489.2|17503.2|17492.2|17500.2|17489.2|77
1615894800000|2021-03-16 11:40:00|17501.2|17490.2|17499.2|17488.2|17502.2|17490.2|17497.2|17486.2|60
1615895100000|2021-03-16 11:45:00|17500.2|17489.2|17503.2|17491.2|17504.2|17492.2|17500.2|17489.2|112
1615895400000|2021-03-16 11:50:00|17502.2|17490.2|17500.2|17488.2|17503.2|17492.2|17497.2|17486.2|339
1615895700000|2021-03-16 11:55:00|17499.2|17487.2|17502.2|17490.2|17503.2|17491.2|17498.2|17487.2|99
1615896000000|2021-03-16 12:00:00|17504.2|17491.2|17515.2|17503.2|17519.2|17507.2|17504.2|17490.2|757
1615896300000|2021-03-16 12:05:00|17514.2|17504.2|17530.2|17518.2|17530.2|17519.2|17513.2|17502.2|327
1615896600000|2021-03-16 12:10:00|17529.2|17517.2|17523.2|17512.2|17532.2|17520.2|17523.2|17512.2|106
1615896900000|2021-03-16 12:15:00|17522.2|17511.2|17515.2|17503.2|17523.2|17512.2|17514.2|17503.2|63
1615897200000|2021-03-16 12:20:00|17514.2|17502.2|17519.2|17508.2|17521.2|17510.2|17513.2|17502.2|67
1615897500000|2021-03-16 12:25:00|17518.2|17507.2|17517.2|17505.2|17520.2|17508.2|17514.2|17503.2|342
1615897800000|2021-03-16 12:30:00|17516.2|17504.2|17510.2|17498.2|17522.2|17510.2|17499.2|17488.2|259
1615898100000|2021-03-16 12:35:00|17509.2|17497.2|17506.2|17494.2|17509.2|17497.2|17502.2|17491.2|118
1615898400000|2021-03-16 12:40:00|17505.2|17493.2|17506.2|17494.2|17510.2|17499.2|17502.2|17491.2|72
1615898700000|2021-03-16 12:45:00|17505.2|17493.2|17506.2|17494.2|17509.2|17497.2|17503.2|17491.2|53
1615899000000|2021-03-16 12:50:00|17505.2|17495.2|17499.2|17487.2|17507.2|17496.2|17498.2|17487.2|45
1615899300000|2021-03-16 12:55:00|17498.2|17486.2|17494.2|17482.2|17499.2|17488.2|17492.2|17481.2|64
1615899600000|2021-03-16 13:00:00|17493.2|17483.2|17497.2|17486.2|17498.2|17486.2|17492.2|17480.2|73
1615899900000|2021-03-16 13:05:00|17496.2|17485.2|17498.2|17486.2|17501.2|17490.2|17496.2|17484.2|56
1615900200000|2021-03-16 13:10:00|17497.2|17485.2|17502.2|17490.2|17502.2|17490.2|17493.2|17482.2|188
1615900500000|2021-03-16 13:15:00|17501.2|17489.2|17501.2|17489.2|17502.2|17491.2|17496.2|17485.2|44
1615900800000|2021-03-16 13:20:00|17502.2|17490.2|17499.2|17488.2|17502.2|17490.2|17497.2|17485.2|26
1615901100000|2021-03-16 13:25:00|17500.2|17487.2|17498.2|17486.2|17501.2|17490.2|17497.2|17486.2|76
1615901400000|2021-03-16 13:30:00|17497.2|17487.2|17513.2|17501.2|17516.2|17505.2|17493.2|17482.2|509
1615901700000|2021-03-16 13:35:00|17514.2|17502.2|17514.2|17503.2|17517.2|17506.2|17505.2|17493.2|250
1615902000000|2021-03-16 13:40:00|17515.2|17504.2|17538.2|17527.2|17538.2|17527.2|17511.2|17500.2|592
1615902300000|2021-03-16 13:45:00|17537.2|17526.2|17538.2|17526.2|17546.2|17535.2|17532.2|17521.2|488
1615902600000|2021-03-16 13:50:00|17537.2|17527.2|17519.2|17507.2|17540.2|17529.2|17514.2|17503.2|353
1615902900000|2021-03-16 13:55:00|17520.2|17508.2|17521.2|17509.2|17528.2|17516.2|17519.2|17507.2|254
1615903200000|2021-03-16 14:00:00|17520.2|17510.2|17529.2|17518.2|17530.2|17518.2|17517.2|17506.2|246
1615903500000|2021-03-16 14:05:00|17530.2|17517.2|17535.2|17523.2|17535.2|17524.2|17524.2|17513.2|251
1615903800000|2021-03-16 14:10:00|17534.2|17524.2|17532.2|17521.2|17535.2|17524.2|17528.2|17517.2|298
1615904100000|2021-03-16 14:15:00|17531.2|17520.2|17532.2|17521.2|17535.2|17523.2|17529.2|17518.2|198
1615904400000|2021-03-16 14:20:00|17531.2|17520.2|17534.2|17523.2|17535.2|17524.2|17530.2|17519.2|128
1615904700000|2021-03-16 14:25:00|17535.2|17524.2|17542.2|17531.2|17543.2|17532.2|17535.2|17523.2|239
1615905000000|2021-03-16 14:30:00|17543.2|17532.2|17548.2|17537.2|17556.2|17545.2|17542.2|17531.2|401
1615905300000|2021-03-16 14:35:00|17549.2|17536.2|17549.2|17537.2|17551.2|17540.2|17547.2|17535.2|199
1615905600000|2021-03-16 14:40:00|17548.2|17536.2|17543.2|17531.2|17551.2|17540.2|17541.2|17530.2|111
1615905900000|2021-03-16 14:45:00|17542.2|17530.2|17546.2|17535.2|17549.2|17538.2|17540.2|17528.2|148
1615906200000|2021-03-16 14:50:00|17547.2|17536.2|17547.2|17536.2|17553.2|17541.2|17546.2|17535.2|82
1615906500000|2021-03-16 14:55:00|17546.2|17535.2|17539.2|17528.2|17547.2|17535.2|17539.2|17528.2|99
1615906800000|2021-03-16 15:00:00|17540.2|17529.2|17535.2|17523.2|17541.2|17530.2|17530.2|17518.2|224
1615907100000|2021-03-16 15:05:00|17534.2|17522.2|17530.2|17518.2|17537.2|17525.2|17528.2|17517.2|200
1615907400000|2021-03-16 15:10:00|17531.2|17519.2|17534.2|17522.2|17538.2|17526.2|17529.2|17517.2|66
1615907700000|2021-03-16 15:15:00|17533.2|17521.2|17533.2|17522.2|17537.2|17526.2|17531.2|17520.2|70
1615908000000|2021-03-16 15:20:00|17532.2|17521.2|17536.2|17524.2|17537.2|17526.2|17532.2|17521.2|47
1615908300000|2021-03-16 15:25:00|17535.2|17525.2|17537.2|17526.2|17538.2|17527.2|17533.2|17522.2|240
1615908600000|2021-03-16 15:30:00|17536.2|17525.2|17535.2|17523.2|17538.2|17527.2|17534.2|17523.2|52
1615908900000|2021-03-16 15:35:00|17534.2|17522.2|17530.2|17518.2|17536.2|17525.2|17529.2|17518.2|116
1615909200000|2021-03-16 15:40:00|17529.2|17519.2|17534.2|17522.2|17537.2|17526.2|17527.2|17516.2|174
1615909500000|2021-03-16 15:45:00|17535.2|17523.2|17531.2|17519.2|17536.2|17525.2|17525.2|17514.2|182
1615909800000|2021-03-16 15:50:00|17532.2|17520.2|17534.2|17522.2|17534.2|17522.2|17527.2|17515.2|112
1615910100000|2021-03-16 15:55:00|17533.2|17523.2|17541.2|17530.2|17541.2|17530.2|17533.2|17522.2|190
1615910400000|2021-03-16 16:00:00|17540.2|17529.2|17544.2|17532.2|17549.2|17537.2|17539.2|17528.2|240
1615910700000|2021-03-16 16:05:00|17543.2|17533.2|17551.2|17539.2|17551.2|17540.2|17543.2|17531.2|191
1615911000000|2021-03-16 16:10:00|17550.2|17540.2|17544.2|17532.2|17551.2|17540.2|17543.2|17532.2|135
1615911300000|2021-03-16 16:15:00|17543.2|17531.2|17542.2|17530.2|17546.2|17535.2|17540.2|17529.2|65
1615911600000|2021-03-16 16:20:00|17543.2|17531.2|17533.2|17522.2|17544.2|17533.2|17532.2|17521.2|166
1615911900000|2021-03-16 16:25:00|17532.2|17521.2|17535.2|17523.2|17537.2|17526.2|17527.2|17515.2|258
1615912200000|2021-03-16 16:30:00|17534.2|17522.2|17534.2|17523.2|17539.2|17527.2|17532.2|17520.2|238
1615912500000|2021-03-16 16:35:00|17535.2|17522.2|17535.2|17524.2|17536.2|17525.2|17531.2|17519.2|86
1615912800000|2021-03-16 16:40:00|17536.2|17523.2|17532.2|17520.2|17538.2|17527.2|17532.2|17520.2|225
1615913100000|2021-03-16 16:45:00|17533.2|17521.2|17527.2|17515.2|17533.2|17522.2|17526.2|17514.2|223
1615913400000|2021-03-16 16:50:00|17526.2|17514.2|17523.2|17511.2|17527.2|17515.2|17519.2|17508.2|310
1615913700000|2021-03-16 16:55:00|17522.2|17512.2|17527.2|17515.2|17528.2|17516.2|17522.2|17511.2|75
1615914000000|2021-03-16 17:00:00|17526.2|17516.2|17544.2|17532.2|17544.2|17533.2|17526.2|17515.2|422
1615914300000|2021-03-16 17:05:00|17545.2|17533.2|17540.2|17528.2|17545.2|17534.2|17538.2|17527.2|243
1615914600000|2021-03-16 17:10:00|17541.2|17529.2|17542.2|17530.2|17545.2|17534.2|17538.2|17527.2|162
1615914900000|2021-03-16 17:15:00|17541.2|17529.2|17545.2|17533.2|17546.2|17535.2|17540.2|17528.2|116
1615915200000|2021-03-16 17:20:00|17546.2|17534.2|17543.2|17532.2|17546.2|17534.2|17537.2|17525.2|94
1615915500000|2021-03-16 17:25:00|17544.2|17531.2|17540.2|17528.2|17545.2|17534.2|17538.2|17527.2|43
1615915800000|2021-03-16 17:30:00|17539.2|17527.2|17533.2|17521.2|17540.2|17528.2|17532.2|17520.2|31
1615916100000|2021-03-16 17:35:00|17532.2|17520.2|17529.2|17517.2|17534.2|17523.2|17529.2|17517.2|26
1615916400000|2021-03-16 17:40:00|17528.2|17518.2|17522.2|17511.2|17530.2|17519.2|17522.2|17511.2|29
1615916700000|2021-03-16 17:45:00|17523.2|17512.2|17520.2|17509.2|17526.2|17514.2|17520.2|17509.2|88
1615917000000|2021-03-16 17:50:00|17519.2|17508.2|17522.2|17510.2|17524.2|17512.2|17519.2|17508.2|23
1615917300000|2021-03-16 17:55:00|17523.2|17511.2|17523.2|17511.2|17526.2|17514.2|17519.2|17508.2|22
1615917600000|2021-03-16 18:00:00|17522.2|17510.2|17533.2|17521.2|17534.2|17523.2|17521.2|17509.2|90
1615917900000|2021-03-16 18:05:00|17532.2|17520.2|17526.2|17514.2|17532.2|17521.2|17519.2|17507.2|113
1615918200000|2021-03-16 18:10:00|17525.2|17515.2|17529.2|17517.2|17533.2|17521.2|17523.2|17512.2|76
1615918500000|2021-03-16 18:15:00|17528.2|17516.2|17529.2|17517.2|17533.2|17521.2|17527.2|17516.2|50
1615918800000|2021-03-16 18:20:00|17528.2|17516.2|17519.2|17507.2|17529.2|17516.2|17518.2|17507.2|97
1615919100000|2021-03-16 18:25:00|17518.2|17506.2|17507.2|17496.2|17519.2|17507.2|17506.2|17495.2|86
1615919400000|2021-03-16 18:30:00|17508.2|17494.2|17510.2|17499.2|17513.2|17501.2|17502.2|17491.2|53
1615919700000|2021-03-16 18:35:00|17511.2|17498.2|17507.2|17495.2|17512.2|17501.2|17506.2|17494.2|100
1615920000000|2021-03-16 18:40:00|17506.2|17494.2|17500.2|17488.2|17510.2|17499.2|17499.2|17488.2|197
1615920300000|2021-03-16 18:45:00|17499.2|17489.2|17508.2|17496.2|17510.2|17499.2|17499.2|17488.2|102
1615920600000|2021-03-16 18:50:00|17507.2|17495.2|17519.2|17507.2|17519.2|17508.2|17507.2|17495.2|114
1615920900000|2021-03-16 18:55:00|17518.2|17508.2|17524.2|17512.2|17526.2|17514.2|17518.2|17506.2|135
1615921200000|2021-03-16 19:00:00|17523.2|17511.2|17518.2|17506.2|17523.2|17511.2|17512.2|17500.2|247
1615921500000|2021-03-16 19:05:00|17519.2|17507.2|17523.2|17512.2|17526.2|17515.2|17517.2|17507.2|66
1615921800000|2021-03-16 19:10:00|17524.2|17513.2|17528.2|17516.2|17529.2|17517.2|17523.2|17512.2|26
1615922100000|2021-03-16 19:15:00|17529.2|17517.2|17533.2|17521.2|17533.2|17522.2|17527.2|17515.2|47
1615922400000|2021-03-16 19:20:00|17532.2|17520.2|17539.2|17527.2|17540.2|17529.2|17532.2|17520.2|91
1615922700000|2021-03-16 19:25:00|17540.2|17528.2|17538.2|17526.2|17540.2|17529.2|17534.2|17522.2|86
1615923000000|2021-03-16 19:30:00|17539.2|17527.2|17553.2|17542.2|17553.2|17542.2|17538.2|17526.2|221
1615923300000|2021-03-16 19:35:00|17554.2|17541.2|17556.2|17544.2|17556.2|17545.2|17553.2|17541.2|270
1615923600000|2021-03-16 19:40:00|17555.2|17543.2|17551.2|17541.2|17557.2|17546.2|17550.2|17538.2|122
1615923900000|2021-03-16 19:45:00|17551.7|17541.7|17549.7|17539.7|17554.7|17544.7|17549.7|17539.7|342
1615924200000|2021-03-16 19:50:00|17552.2|17542.2|17568.7|17558.7|17570.2|17560.2|17552.2|17542.2|821
1615924500000|2021-03-16 19:55:00|17569.2|17559.2|17565.7|17555.7|17574.7|17564.7|17558.2|17548.2|695
1615924800000|2021-03-16 20:00:00|17566.2|17556.2|17565.7|17555.7|17568.2|17558.2|17563.7|17553.7|101
1615925100000|2021-03-16 20:05:00|17565.2|17555.2|17566.7|17556.7|17572.2|17562.2|17565.2|17555.2|107
1615925400000|2021-03-16 20:10:00|17566.2|17556.2|17569.2|17559.2|17570.2|17560.2|17565.2|17555.2|149
1615925700000|2021-03-16 20:15:00|17569.7|17559.7|17569.7|17559.7|17571.7|17561.7|17568.2|17558.2|164
1615926000000|2021-03-16 20:20:00|17568.7|17558.7|17568.2|17558.2|17569.7|17559.7|17565.7|17555.7|175
1615926300000|2021-03-16 20:25:00|17568.7|17558.7|17568.7|17558.7|17568.7|17558.7|17563.7|17553.7|98
1615926600000|2021-03-16 20:30:00|17569.2|17559.2|17567.2|17557.2|17569.7|17559.7|17566.2|17556.2|49
1615926900000|2021-03-16 20:35:00|17566.7|17556.7|17565.2|17555.2|17566.7|17556.7|17564.7|17554.7|11
1615927200000|2021-03-16 20:40:00|17564.7|17554.7|17566.2|17556.2|17566.2|17556.2|17563.2|17553.2|60
1615927500000|2021-03-16 20:45:00|17565.7|17555.7|17566.7|17556.7|17566.7|17556.7|17564.7|17554.7|45
1615927800000|2021-03-16 20:50:00|17566.2|17556.2|17566.2|17556.2|17566.2|17556.2|17565.7|17555.7|6
1615928100000|2021-03-16 20:55:00|17566.7|17556.7|17563.2|17553.2|17567.2|17557.2|17562.7|17552.7|17
1615928400000|2021-03-16 21:00:00|17562.7|17552.7|17560.7|17550.7|17562.7|17552.7|17560.7|17550.7|2
1615929000000|2021-03-16 21:10:00|17561.2|17551.2|17568.7|17558.7|17568.7|17558.7|17561.2|17551.2|26
1615929300000|2021-03-16 21:15:00|17572.2|17548.2|17570.7|17546.7|17572.7|17548.7|17570.7|17546.7|0
1615929600000|2021-03-16 21:20:00|17571.4|17547.4|17568.6|17544.6|17571.4|17547.4|17568.6|17544.6|0
1615929900000|2021-03-16 21:25:00|17568.5|17544.5|17566.6|17542.6|17568.5|17544.5|17565.7|17541.7|0
1615930200000|2021-03-16 21:30:00|17566.9|17542.9|17566.2|17542.2|17566.9|17542.9|17565.7|17541.7|0
1615930500000|2021-03-16 21:35:00|17565.8|17541.8|17566|17542|17567.4|17543.4|17565.8|17541.8|0
1615930800000|2021-03-16 21:40:00|17565.8|17541.8|17568|17544|17568|17544|17565.3|17541.3|0
1615931100000|2021-03-16 21:45:00|17568.2|17544.2|17568.5|17544.5|17570.1|17546.1|17567.8|17543.8|0
1615931400000|2021-03-16 21:50:00|17568.3|17544.3|17571.8|17547.8|17572.1|17548.1|17568.3|17544.3|0
1615931700000|2021-03-16 21:55:00|17572.1|17548.1|17568.3|17544.3|17572.1|17548.1|17567.8|17543.8|0
1615932000000|2021-03-16 22:00:00|17573.9|17549.9|17583.5|17559.5|17584.3|17560.3|17573.9|17549.9|0
1615932300000|2021-03-16 22:05:00|17584.3|17560.3|17582.7|17558.7|17584.3|17560.3|17581.8|17557.8|0
1615932600000|2021-03-16 22:10:00|17583.1|17559.1|17580.5|17556.5|17584.3|17560.3|17579.6|17555.6|0
1615932900000|2021-03-16 22:15:00|17579.6|17555.6|17580.9|17556.9|17580.9|17556.9|17576.9|17552.9|0
1615933200000|2021-03-16 22:20:00|17580.1|17556.1|17578.4|17554.4|17581.7|17557.7|17578.4|17554.4|0
1615933500000|2021-03-16 22:25:00|17579.2|17555.2|17579.2|17555.2|17579.2|17555.2|17578.4|17554.4|0
1615933800000|2021-03-16 22:30:00|17578.8|17554.8|17576.7|17552.7|17578.8|17554.8|17574.6|17550.6|0
1615934100000|2021-03-16 22:35:00|17575.9|17551.9|17576.7|17552.7|17576.7|17552.7|17575.1|17551.1|0
1615934400000|2021-03-16 22:40:00|17577.6|17553.6|17581.4|17557.4|17582.2|17558.2|17577.6|17553.6|0
1615934700000|2021-03-16 22:45:00|17581|17557|17583.9|17559.9|17583.9|17559.9|17580.6|17556.6|0
1615935000000|2021-03-16 22:50:00|17583.1|17559.1|17579.8|17555.8|17583.1|17559.1|17579.8|17555.8|0
1615935300000|2021-03-16 22:55:00|17579.6|17555.6|17580.9|17556.9|17581.2|17557.2|17579.2|17555.2|0
1615935600000|2021-03-16 23:00:00|17580.1|17556.1|17579.1|17555.1|17581.7|17557.7|17575.9|17551.9|0
1615935900000|2021-03-16 23:05:00|17579.5|17555.5|17582.4|17558.4|17584.9|17560.9|17579.5|17555.5|0
1615936200000|2021-03-16 23:10:00|17582.8|17558.8|17576.6|17552.6|17584.1|17560.1|17575.8|17551.8|0
1615936500000|2021-03-16 23:15:00|17577.4|17553.4|17587.5|17563.5|17589.2|17565.2|17577.1|17553.1|0
1615936800000|2021-03-16 23:20:00|17587.9|17563.9|17584.3|17560.3|17588.3|17564.3|17583.2|17559.2|0
1615937100000|2021-03-16 23:25:00|17583.4|17559.4|17579.9|17555.9|17583.4|17559.4|17578.7|17554.7|0
1615937400000|2021-03-16 23:30:00|17579|17555|17581.1|17557.1|17581.9|17557.9|17579|17555|0
1615937700000|2021-03-16 23:35:00|17580.2|17556.2|17574|17550|17581.1|17557.1|17572.8|17548.8|0
1615938000000|2021-03-16 23:40:00|17573.6|17549.6|17575.3|17551.3|17575.4|17551.4|17571.9|17547.9|0
1615938300000|2021-03-16 23:45:00|17574.4|17550.4|17574|17550|17574.4|17550.4|17571.1|17547.1|0
1615938600000|2021-03-16 23:50:00|17573.6|17549.6|17570.3|17546.3|17576.1|17552.1|17568.6|17544.6|0
1615938900000|2021-03-16 23:55:00|17569.4|17545.4|17567.4|17543.4|17569.4|17545.4|17566.5|17542.5|0
1615939200000|2021-03-17 00:00:00|17567.8|17543.8|17570.9|17546.9|17571.8|17547.8|17562.1|17538.1|0
1615939500000|2021-03-17 00:05:00|17571.8|17547.8|17569.3|17545.3|17578.5|17554.5|17568.4|17544.4|0
1615939800000|2021-03-17 00:10:00|17569.7|17545.7|17565.1|17541.1|17570.1|17546.1|17560.1|17536.1|0
1615940100000|2021-03-17 00:15:00|17565.9|17541.9|17567|17543|17573.2|17549.2|17565.9|17541.9|0
1615940400000|2021-03-17 00:20:00|17566.6|17542.6|17576.3|17552.3|17577.1|17553.1|17566.6|17542.6|0
1615940700000|2021-03-17 00:25:00|17576.7|17552.7|17577.8|17553.8|17582.5|17558.5|17575.5|17551.5|0
1615941000000|2021-03-17 00:30:00|17578.3|17554.3|17575.1|17551.1|17578.5|17554.5|17571.2|17547.2|0
1615941300000|2021-03-17 00:35:00|17574.9|17550.9|17574.7|17550.7|17578.9|17554.9|17573.6|17549.6|0
1615941600000|2021-03-17 00:40:00|17574.5|17550.5|17575|17551|17578.3|17554.3|17574.3|17550.3|0
1615941900000|2021-03-17 00:45:00|17574.6|17550.6|17566.9|17542.9|17575.2|17551.2|17566.9|17542.9|0
1615942200000|2021-03-17 00:50:00|17566.5|17542.5|17557.1|17533.1|17566.9|17542.9|17557.1|17533.1|0
1615942500000|2021-03-17 00:55:00|17556.9|17532.9|17557.1|17533.1|17561.5|17537.5|17552.8|17528.8|0
1615942800000|2021-03-17 01:00:00|17557.3|17533.3|17525.9|17515.9|17557.3|17541.9|17515.9|17505.9|3383
1615943100000|2021-03-17 01:05:00|17526.4|17516.4|17549.4|17539.4|17550.9|17540.9|17522.9|17512.9|815
1615943400000|2021-03-17 01:10:00|17549.9|17539.9|17542.9|17532.9|17554.9|17544.9|17538.9|17528.9|765
1615943700000|2021-03-17 01:15:00|17542.4|17532.4|17517.4|17507.4|17545.4|17535.4|17507.9|17497.9|1006
1615944000000|2021-03-17 01:20:00|17517.9|17507.9|17472.9|17462.9|17523.4|17513.4|17472.4|17462.4|1544
1615944300000|2021-03-17 01:25:00|17471.4|17461.4|17445.9|17435.9|17475.9|17465.9|17444.9|17434.9|2169
1615944600000|2021-03-17 01:30:00|17446.4|17436.4|17329.9|17319.9|17446.4|17436.4|17286.4|17276.4|22836
1615944900000|2021-03-17 01:35:00|17329.4|17319.4|17320.9|17310.9|17331.4|17321.4|17260.9|17250.9|12226
1615945200000|2021-03-17 01:40:00|17319.9|17309.9|17349.4|17339.4|17377.9|17367.9|17275.4|17265.4|12303
1615945500000|2021-03-17 01:45:00|17345.4|17335.4|17357.4|17347.4|17364.4|17354.4|17305.4|17295.4|9111
1615945800000|2021-03-17 01:50:00|17358.4|17348.4|17405.4|17395.4|17428.4|17418.4|17352.4|17342.4|8287
1615946100000|2021-03-17 01:55:00|17406.4|17396.4|17553.4|17543.4|17556.4|17546.4|17404.4|17394.4|11606
1615946400000|2021-03-17 02:00:00|17554.4|17544.4|17544.4|17534.4|17577.4|17567.4|17518.4|17508.4|8963
1615946700000|2021-03-17 02:05:00|17543.4|17533.4|17530.4|17520.4|17553.4|17543.4|17506.4|17496.4|6715
1615947000000|2021-03-17 02:10:00|17532.4|17522.4|17609.4|17599.4|17609.4|17599.4|17529.4|17519.4|8183
1615947300000|2021-03-17 02:15:00|17608.4|17598.4|17604.4|17594.4|17626.4|17616.4|17582.4|17572.4|6565
1615947600000|2021-03-17 02:20:00|17606.4|17596.4|17613.4|17603.4|17639.4|17629.4|17606.4|17596.4|5294
1615947900000|2021-03-17 02:25:00|17610.4|17600.4|17586.4|17576.4|17612.4|17602.4|17571.4|17561.4|4713
1615948200000|2021-03-17 02:30:00|17585.4|17575.4|17610.4|17600.4|17631.4|17621.4|17584.4|17574.4|5255
1615948500000|2021-03-17 02:35:00|17612.4|17602.4|17589.4|17579.4|17648.4|17638.4|17585.4|17575.4|4184
1615948800000|2021-03-17 02:40:00|17590.4|17580.4|17599.4|17589.4|17615.4|17605.4|17573.4|17563.4|2575
1615949100000|2021-03-17 02:45:00|17601.4|17591.4|17533.4|17523.4|17612.4|17602.4|17516.4|17506.4|4535
1615949400000|2021-03-17 02:50:00|17534.4|17524.4|17539.4|17529.4|17556.4|17546.4|17508.4|17498.4|2756
1615949700000|2021-03-17 02:55:00|17538.4|17528.4|17518.4|17508.4|17538.4|17528.4|17510.4|17500.4|2552
1615950000000|2021-03-17 03:00:00|17517.4|17507.4|17505.4|17495.4|17518.4|17508.4|17480.4|17470.4|4742
1615950300000|2021-03-17 03:05:00|17504.4|17494.4|17482.4|17472.4|17510.4|17500.4|17465.4|17455.4|3103
1615950600000|2021-03-17 03:10:00|17483.4|17473.4|17434.4|17424.4|17499.4|17489.4|17424.4|17414.4|4874
1615950900000|2021-03-17 03:15:00|17432.4|17422.4|17416.4|17406.4|17446.4|17436.4|17402.4|17392.4|3966
1615951200000|2021-03-17 03:20:00|17417.4|17407.4|17434.4|17424.4|17459.4|17449.4|17411.4|17401.4|3060
1615951500000|2021-03-17 03:25:00|17435.4|17425.4|17453.4|17443.4|17453.4|17443.4|17417.4|17407.4|1488
1615951800000|2021-03-17 03:30:00|17451.4|17441.4|17448.4|17438.4|17456.4|17446.4|17441.4|17431.4|342
1615952100000|2021-03-17 03:35:00|17447.4|17437.4|17442.4|17432.4|17450.4|17440.4|17440.4|17430.4|345
1615952400000|2021-03-17 03:40:00|17444.4|17434.4|17442.4|17432.4|17444.4|17434.4|17432.4|17422.4|350
1615952700000|2021-03-17 03:45:00|17441.4|17431.4|17442.4|17432.4|17446.4|17436.4|17440.4|17430.4|155
1615953000000|2021-03-17 03:50:00|17443.4|17433.4|17442.4|17432.4|17444.4|17434.4|17440.4|17430.4|148
1615953300000|2021-03-17 03:55:00|17443.4|17433.4|17448.4|17438.4|17450.4|17440.4|17441.4|17431.4|195
1615953600000|2021-03-17 04:00:00|17451.4|17441.4|17448.4|17438.4|17452.4|17442.4|17448.4|17438.4|187
1615953900000|2021-03-17 04:05:00|17449.4|17439.4|17452.4|17442.4|17453.4|17443.4|17448.4|17438.4|71
1615954200000|2021-03-17 04:10:00|17451.4|17441.4|17452.4|17442.4|17452.4|17442.4|17449.4|17439.4|97
1615954500000|2021-03-17 04:15:00|17451.4|17441.4|17441.4|17431.4|17451.4|17441.4|17441.4|17431.4|130
1615954800000|2021-03-17 04:20:00|17440.4|17430.4|17447.4|17437.4|17447.4|17437.4|17440.4|17430.4|120
1615955100000|2021-03-17 04:25:00|17446.4|17436.4|17442.4|17432.4|17448.4|17438.4|17442.4|17432.4|115
1615955400000|2021-03-17 04:30:00|17445.4|17435.4|17442.4|17432.4|17447.4|17437.4|17440.4|17430.4|141
1615955700000|2021-03-17 04:35:00|17443.4|17433.4|17443.4|17433.4|17449.4|17439.4|17443.4|17433.4|222
1615956000000|2021-03-17 04:40:00|17444.4|17434.4|17447.4|17437.4|17447.4|17437.4|17438.4|17428.4|143
1615956300000|2021-03-17 04:45:00|17445.4|17435.4|17444.4|17434.4|17445.4|17435.4|17440.4|17430.4|100
1615956600000|2021-03-17 04:50:00|17443.4|17433.4|17442.4|17432.4|17447.4|17437.4|17442.4|17432.4|180
1615956900000|2021-03-17 04:55:00|17443.4|17433.4|17447.4|17437.4|17449.4|17439.4|17439.4|17429.4|228
1615957200000|2021-03-17 05:00:00|17449.4|17439.4|17442.4|17432.4|17457.4|17447.4|17434.4|17424.4|3123
1615957500000|2021-03-17 05:05:00|17441.4|17431.4|17454.4|17444.4|17459.4|17449.4|17415.4|17405.4|3548
1615957800000|2021-03-17 05:10:00|17453.4|17443.4|17392.4|17382.4|17454.4|17444.4|17387.4|17377.4|4437
1615958100000|2021-03-17 05:15:00|17391.4|17381.4|17408.4|17398.4|17414.4|17404.4|17376.4|17366.4|3904
1615958400000|2021-03-17 05:20:00|17407.4|17397.4|17426.4|17416.4|17427.4|17417.4|17385.4|17375.4|2757
1615958700000|2021-03-17 05:25:00|17424.4|17414.4|17440.4|17430.4|17453.4|17443.4|17410.4|17400.4|3525
1615959000000|2021-03-17 05:30:00|17436.4|17426.4|17469.4|17459.4|17473.4|17463.4|17415.4|17405.4|3017
1615959300000|2021-03-17 05:35:00|17467.4|17457.4|17455.4|17445.4|17468.4|17458.4|17438.4|17428.4|2504
1615959600000|2021-03-17 05:40:00|17456.4|17446.4|17504.4|17494.4|17507.4|17497.4|17456.4|17446.4|3184
1615959900000|2021-03-17 05:45:00|17505.4|17495.4|17510.4|17500.4|17513.4|17503.4|17489.4|17479.4|2998
1615960200000|2021-03-17 05:50:00|17513.4|17503.4|17498.4|17488.4|17525.4|17515.4|17487.4|17477.4|2995
1615960500000|2021-03-17 05:55:00|17502.4|17492.4|17502.4|17492.4|17506.4|17496.4|17487.4|17477.4|3054
1615960800000|2021-03-17 06:00:00|17501.4|17491.4|17460.4|17450.4|17501.4|17491.4|17459.4|17449.4|3122
1615961100000|2021-03-17 06:05:00|17459.4|17449.4|17492.4|17482.4|17492.4|17482.4|17445.4|17435.4|2795
1615961400000|2021-03-17 06:10:00|17493.4|17483.4|17501.4|17491.4|17540.4|17530.4|17491.4|17481.4|5605
1615961700000|2021-03-17 06:15:00|17500.4|17490.4|17474.4|17464.4|17517.4|17507.4|17473.4|17463.4|4430
1615962000000|2021-03-17 06:20:00|17476.4|17466.4|17506.4|17496.4|17512.4|17502.4|17463.4|17453.4|3495
1615962300000|2021-03-17 06:25:00|17508.4|17498.4|17496.4|17486.4|17508.4|17498.4|17484.4|17474.4|2610
1615962600000|2021-03-17 06:30:00|17499.4|17489.4|17485.4|17475.4|17522.4|17512.4|17485.4|17475.4|5201
1615962900000|2021-03-17 06:35:00|17484.4|17474.4|17461.4|17451.4|17486.4|17476.4|17459.4|17449.4|3670
1615963200000|2021-03-17 06:40:00|17460.4|17450.4|17473.4|17463.4|17476.4|17466.4|17446.4|17436.4|2683
1615963500000|2021-03-17 06:45:00|17474.4|17464.4|17480.4|17470.4|17498.4|17488.4|17472.4|17462.4|3458
1615963800000|2021-03-17 06:50:00|17479.4|17469.4|17461.4|17451.4|17488.4|17478.4|17461.4|17451.4|3007
1615964100000|2021-03-17 06:55:00|17462.4|17452.4|17454.4|17444.4|17477.4|17467.4|17451.4|17441.4|3964
1615964400000|2021-03-17 07:00:00|17453.4|17443.4|17473.4|17463.4|17477.4|17467.4|17452.4|17442.4|812
1615964700000|2021-03-17 07:05:00|17472.4|17462.4|17463.4|17453.4|17472.4|17462.4|17459.4|17449.4|462
1615965000000|2021-03-17 07:10:00|17464.4|17454.4|17470.4|17460.4|17471.4|17461.4|17463.4|17453.4|473
1615965300000|2021-03-17 07:15:00|17469.4|17459.4|17467.4|17457.4|17474.4|17464.4|17467.4|17457.4|213
1615965600000|2021-03-17 07:20:00|17468.4|17458.4|17468.4|17458.4|17470.4|17460.4|17462.4|17452.4|304
1615965900000|2021-03-17 07:25:00|17469.4|17459.4|17473.4|17463.4|17475.4|17465.4|17468.4|17458.4|175
1615966200000|2021-03-17 07:30:00|17472.4|17462.4|17480.4|17470.4|17481.4|17471.4|17472.4|17462.4|268
1615966500000|2021-03-17 07:35:00|17479.4|17469.4|17477.4|17467.4|17480.4|17470.4|17475.4|17465.4|309
1615966800000|2021-03-17 07:40:00|17478.4|17468.4|17477.4|17467.4|17482.4|17472.4|17476.4|17466.4|274
1615967100000|2021-03-17 07:45:00|17479.4|17469.4|17483.4|17473.4|17488.4|17478.4|17479.4|17469.4|249
1615967400000|2021-03-17 07:50:00|17484.4|17474.4|17479.4|17469.4|17484.4|17474.4|17476.4|17466.4|536
1615967700000|2021-03-17 07:55:00|17478.4|17468.4|17480.4|17470.4|17485.4|17475.4|17477.4|17467.4|315
1615968000000|2021-03-17 08:00:00|17481.4|17469.4|17482.4|17470.4|17483.4|17472.4|17476.4|17464.4|649
1615968300000|2021-03-17 08:05:00|17484.4|17471.4|17480.4|17469.4|17485.4|17474.4|17478.4|17466.4|564
1615968600000|2021-03-17 08:10:00|17481.4|17468.4|17475.4|17463.4|17485.4|17474.4|17474.4|17462.4|365
1615968900000|2021-03-17 08:15:00|17476.4|17464.4|17470.4|17459.4|17476.4|17465.4|17469.4|17458.4|325
1615969200000|2021-03-17 08:20:00|17471.4|17458.4|17455.4|17444.4|17471.4|17458.4|17455.4|17443.4|798
1615969500000|2021-03-17 08:25:00|17456.4|17445.4|17459.4|17444.4|17466.4|17455.4|17454.4|17442.4|976
1615969800000|2021-03-17 08:30:00|17464.5|17440.5|17464.5|17440.5|17471.1|17447.1|17462.7|17438.7|0
1615970100000|2021-03-17 08:35:00|17464.9|17440.9|17470|17446|17470.5|17446.5|17461.4|17437.4|94
1615970400000|2021-03-17 08:40:00|17469.8|17445.8|17464.2|17440.2|17473.7|17449.7|17462.8|17438.8|0
1615970700000|2021-03-17 08:45:00|17464|17440|17470.2|17446.2|17472.9|17448.9|17463.6|17439.6|0
1615971000000|2021-03-17 08:50:00|17467.9|17443.9|17470.6|17446.6|17471.1|17447.1|17464.8|17440.8|0
1615971300000|2021-03-17 08:55:00|17468.4|17444.4|17465.3|17441.3|17471.1|17447.1|17464.4|17440.4|0
1615971600000|2021-03-17 09:00:00|17465.7|17441.7|17460.4|17448.4|17465.7|17453.4|17456.4|17441.7|398
1615971900000|2021-03-17 09:05:00|17461.4|17449.4|17460.4|17449.4|17466.4|17455.4|17460.4|17449.4|70
1615972200000|2021-03-17 09:10:00|17459.4|17448.4|17463.4|17451.4|17464.4|17453.4|17458.4|17446.4|168
1615972500000|2021-03-17 09:15:00|17462.4|17450.4|17458.4|17446.4|17463.4|17451.4|17457.4|17445.4|184
1615972800000|2021-03-17 09:20:00|17459.4|17447.4|17460.4|17448.4|17460.4|17449.4|17456.4|17444.4|182
1615973100000|2021-03-17 09:25:00|17461.4|17449.4|17464.4|17452.4|17468.4|17456.4|17460.4|17448.4|97
1615973400000|2021-03-17 09:30:00|17465.4|17453.4|17460.4|17449.4|17465.4|17454.4|17460.4|17448.4|73
1615973700000|2021-03-17 09:35:00|17461.4|17448.4|17459.4|17447.4|17461.4|17449.4|17458.4|17446.4|228
1615974000000|2021-03-17 09:40:00|17458.4|17446.4|17462.4|17450.4|17462.4|17451.4|17458.4|17446.4|159
1615974300000|2021-03-17 09:45:00|17461.4|17449.4|17455.4|17444.4|17461.4|17450.4|17455.4|17444.4|371
1615974600000|2021-03-17 09:50:00|17456.4|17445.4|17454.4|17442.4|17456.4|17445.4|17451.4|17439.4|152
1615974900000|2021-03-17 09:55:00|17455.4|17443.4|17457.4|17445.4|17460.4|17449.4|17454.4|17443.4|154
1615975200000|2021-03-17 10:00:00|17458.4|17446.4|17454.4|17441.4|17459.4|17448.4|17454.4|17441.4|75
1615975500000|2021-03-17 10:05:00|17453.4|17442.4|17448.4|17437.4|17455.4|17444.4|17448.4|17437.4|233
1615975800000|2021-03-17 10:10:00|17447.4|17436.4|17445.4|17433.4|17451.4|17439.4|17444.4|17433.4|270
1615976100000|2021-03-17 10:15:00|17444.4|17434.4|17442.4|17430.4|17446.4|17434.4|17440.4|17428.4|199
1615976400000|2021-03-17 10:20:00|17441.4|17431.4|17449.4|17437.4|17449.4|17438.4|17436.4|17424.4|306
1615976700000|2021-03-17 10:25:00|17450.4|17438.4|17450.4|17438.4|17451.4|17439.4|17447.4|17435.4|122
1615977000000|2021-03-17 10:30:00|17449.4|17437.4|17451.4|17439.4|17454.4|17442.4|17449.4|17437.4|78
1615977300000|2021-03-17 10:35:00|17452.4|17440.4|17453.4|17441.4|17454.4|17443.4|17450.4|17439.4|46
1615977600000|2021-03-17 10:40:00|17454.4|17442.4|17447.4|17435.4|17454.4|17443.4|17445.4|17433.4|124
1615977900000|2021-03-17 10:45:00|17446.4|17434.4|17444.4|17432.4|17447.4|17434.4|17441.4|17430.4|259
1615978200000|2021-03-17 10:50:00|17445.4|17433.4|17443.4|17432.4|17450.4|17438.4|17442.4|17431.4|319
1615978500000|2021-03-17 10:55:00|17444.4|17431.4|17434.4|17422.4|17445.4|17434.4|17433.4|17421.4|361
1615978800000|2021-03-17 11:00:00|17435.4|17424.4|17431.4|17419.4|17438.4|17426.4|17427.4|17415.4|363
1615979100000|2021-03-17 11:05:00|17432.4|17420.4|17427.4|17415.4|17435.4|17424.4|17425.4|17413.4|256
1615979400000|2021-03-17 11:10:00|17425.4|17414.4|17426.4|17414.4|17427.4|17415.4|17421.4|17409.4|376
1615979700000|2021-03-17 11:15:00|17425.4|17413.4|17411.4|17399.4|17425.4|17413.4|17410.4|17399.4|421
1615980000000|2021-03-17 11:20:00|17410.4|17400.4|17413.4|17402.4|17416.4|17404.4|17410.4|17398.4|254
1615980300000|2021-03-17 11:25:00|17414.4|17401.4|17407.4|17395.4|17414.4|17402.4|17405.4|17394.4|285
1615980600000|2021-03-17 11:30:00|17408.4|17394.4|17402.4|17391.4|17408.4|17395.4|17396.4|17385.4|340
1615980900000|2021-03-17 11:35:00|17403.4|17392.4|17414.4|17401.4|17414.4|17401.4|17402.4|17390.4|236
1615981200000|2021-03-17 11:40:00|17413.4|17400.4|17415.4|17403.4|17415.4|17403.4|17409.4|17398.4|137
1615981500000|2021-03-17 11:45:00|17414.4|17402.4|17409.4|17397.4|17414.4|17402.4|17405.4|17393.4|89
1615981800000|2021-03-17 11:50:00|17408.4|17398.4|17409.4|17397.4|17409.4|17398.4|17404.4|17392.4|63
1615982100000|2021-03-17 11:55:00|17408.4|17398.4|17409.4|17398.4|17413.4|17401.4|17407.4|17395.4|63
1615982400000|2021-03-17 12:00:00|17408.4|17397.4|17402.4|17390.4|17408.4|17397.4|17399.4|17388.4|276
1615982700000|2021-03-17 12:05:00|17401.4|17389.4|17406.4|17394.4|17406.4|17395.4|17399.4|17388.4|120
1615983000000|2021-03-17 12:10:00|17405.4|17395.4|17418.4|17407.4|17420.4|17408.4|17404.4|17393.4|80
1615983300000|2021-03-17 12:15:00|17417.4|17406.4|17420.4|17408.4|17421.4|17410.4|17415.4|17404.4|88
1615983600000|2021-03-17 12:20:00|17421.4|17409.4|17414.4|17402.4|17422.4|17410.4|17410.4|17399.4|96
1615983900000|2021-03-17 12:25:00|17415.4|17403.4|17411.4|17400.4|17416.4|17405.4|17411.4|17400.4|33
1615984200000|2021-03-17 12:30:00|17410.4|17399.4|17423.4|17411.4|17423.4|17412.4|17410.4|17399.4|120
1615984500000|2021-03-17 12:35:00|17422.4|17412.4|17423.4|17411.4|17426.4|17414.4|17415.4|17404.4|164
1615984800000|2021-03-17 12:40:00|17422.4|17410.4|17419.4|17407.4|17422.4|17411.4|17416.4|17404.4|68
1615985100000|2021-03-17 12:45:00|17420.4|17408.4|17430.4|17418.4|17431.4|17420.4|17420.4|17408.4|161
1615985400000|2021-03-17 12:50:00|17431.4|17419.4|17430.4|17418.4|17432.4|17421.4|17427.4|17415.4|33
1615985700000|2021-03-17 12:55:00|17431.4|17419.4|17434.4|17423.4|17436.4|17424.4|17431.4|17419.4|49
1615986000000|2021-03-17 13:00:00|17435.4|17422.4|17433.4|17421.4|17435.4|17424.4|17430.4|17419.4|58
1615986300000|2021-03-17 13:05:00|17432.4|17420.4|17430.4|17419.4|17433.4|17422.4|17427.4|17416.4|58
1615986600000|2021-03-17 13:10:00|17429.4|17418.4|17442.4|17430.4|17446.4|17435.4|17428.4|17416.4|190
1615986900000|2021-03-17 13:15:00|17443.4|17431.4|17442.4|17430.4|17445.4|17434.4|17441.4|17430.4|44
1615987200000|2021-03-17 13:20:00|17441.4|17431.4|17438.4|17427.4|17445.4|17434.4|17438.4|17427.4|85
1615987500000|2021-03-17 13:25:00|17439.4|17428.4|17442.4|17431.4|17444.4|17433.4|17438.4|17427.4|109
1615987800000|2021-03-17 13:30:00|17441.4|17429.4|17437.4|17426.4|17448.4|17437.4|17437.4|17425.4|371
1615988100000|2021-03-17 13:35:00|17436.4|17425.4|17445.4|17433.4|17446.4|17435.4|17434.4|17423.4|407
1615988400000|2021-03-17 13:40:00|17444.4|17432.4|17455.4|17443.4|17455.4|17444.4|17441.4|17430.4|438
1615988700000|2021-03-17 13:45:00|17454.4|17444.4|17449.4|17438.4|17455.4|17444.4|17448.4|17436.4|266
1615989000000|2021-03-17 13:50:00|17448.4|17437.4|17446.4|17435.4|17449.4|17438.4|17440.4|17428.4|177
1615989300000|2021-03-17 13:55:00|17445.4|17433.4|17439.4|17428.4|17445.4|17433.4|17435.4|17423.4|217
1615989600000|2021-03-17 14:00:00|17438.4|17427.4|17428.4|17417.4|17441.4|17430.4|17422.4|17411.4|365
1615989900000|2021-03-17 14:05:00|17429.4|17416.4|17422.4|17410.4|17433.4|17422.4|17421.4|17410.4|436
1615990200000|2021-03-17 14:10:00|17421.4|17411.4|17436.4|17425.4|17436.4|17425.4|17420.4|17409.4|232
1615990500000|2021-03-17 14:15:00|17435.4|17424.4|17439.4|17428.4|17445.4|17433.4|17433.4|17421.4|354
1615990800000|2021-03-17 14:20:00|17438.4|17427.4|17436.4|17425.4|17440.4|17429.4|17428.4|17417.4|240
1615991100000|2021-03-17 14:25:00|17437.4|17426.4|17435.4|17423.4|17441.4|17430.4|17434.4|17423.4|143
1615991400000|2021-03-17 14:30:00|17434.4|17422.4|17434.4|17423.4|17437.4|17426.4|17428.4|17416.4|261
1615991700000|2021-03-17 14:35:00|17435.4|17422.4|17431.4|17419.4|17440.4|17429.4|17430.4|17419.4|220
1615992000000|2021-03-17 14:40:00|17430.4|17418.4|17411.4|17399.4|17430.4|17419.4|17410.4|17399.4|490
1615992300000|2021-03-17 14:45:00|17410.4|17400.4|17404.4|17393.4|17411.4|17400.4|17404.4|17393.4|324
1615992600000|2021-03-17 14:50:00|17403.4|17392.4|17404.4|17393.4|17408.4|17397.4|17400.4|17389.4|445
1615992900000|2021-03-17 14:55:00|17405.4|17392.4|17397.4|17385.4|17406.4|17394.4|17395.4|17383.4|557
1615993200000|2021-03-17 15:00:00|17396.4|17386.4|17388.4|17376.4|17397.4|17386.4|17386.4|17375.4|933
1615993500000|2021-03-17 15:05:00|17387.4|17377.4|17385.4|17374.4|17389.4|17377.4|17382.4|17371.4|882
1615993800000|2021-03-17 15:10:00|17386.4|17373.4|17388.4|17377.4|17397.4|17386.4|17383.4|17372.4|526
1615994100000|2021-03-17 15:15:00|17387.4|17376.4|17385.4|17374.4|17389.4|17378.4|17383.4|17372.4|707
1615994400000|2021-03-17 15:20:00|17386.4|17375.4|17379.4|17368.4|17395.4|17384.4|17378.4|17367.4|810
1615994700000|2021-03-17 15:25:00|17380.4|17369.4|17383.4|17372.4|17386.4|17375.4|17377.4|17366.4|406
1615995000000|2021-03-17 15:30:00|17384.4|17373.4|17376.4|17364.4|17385.4|17373.4|17371.4|17359.4|415
1615995300000|2021-03-17 15:35:00|17375.4|17363.4|17371.4|17360.4|17379.4|17368.4|17368.4|17357.4|345
1615995600000|2021-03-17 15:40:00|17372.4|17359.4|17371.4|17360.4|17374.4|17363.4|17364.4|17352.4|452
1615995900000|2021-03-17 15:45:00|17372.4|17361.4|17373.4|17361.4|17379.4|17367.4|17370.4|17358.4|262
1615996200000|2021-03-17 15:50:00|17372.4|17362.4|17372.4|17360.4|17382.4|17371.4|17371.4|17360.4|333
1615996500000|2021-03-17 15:55:00|17371.4|17359.4|17368.4|17356.4|17372.4|17361.4|17364.4|17353.4|346
1615996800000|2021-03-17 16:00:00|17367.4|17357.4|17364.4|17353.4|17368.4|17357.4|17360.4|17349.4|240
1615997100000|2021-03-17 16:05:00|17365.4|17354.4|17374.4|17362.4|17376.4|17365.4|17364.4|17354.4|333
1615997400000|2021-03-17 16:10:00|17375.4|17363.4|17373.4|17362.4|17377.4|17366.4|17371.4|17359.4|134
1615997700000|2021-03-17 16:15:00|17374.4|17363.4|17379.4|17368.4|17381.4|17370.4|17374.4|17362.4|257
1615998000000|2021-03-17 16:20:00|17380.4|17367.4|17374.4|17362.4|17381.4|17369.4|17373.4|17362.4|90
1615998300000|2021-03-17 16:25:00|17375.4|17363.4|17399.4|17387.4|17399.4|17388.4|17375.4|17362.4|258
1615998600000|2021-03-17 16:30:00|17398.4|17388.4|17382.4|17370.4|17400.4|17388.4|17382.4|17370.4|115
1615998900000|2021-03-17 16:35:00|17381.4|17371.4|17387.4|17376.4|17389.4|17378.4|17381.4|17369.4|103
1615999200000|2021-03-17 16:40:00|17388.4|17375.4|17378.4|17367.4|17389.4|17377.4|17378.4|17367.4|140
1615999500000|2021-03-17 16:45:00|17377.4|17366.4|17385.4|17373.4|17385.4|17373.4|17377.4|17366.4|39
1615999800000|2021-03-17 16:50:00|17386.4|17374.4|17388.4|17376.4|17390.4|17379.4|17381.4|17369.4|202
1616000100000|2021-03-17 16:55:00|17387.4|17375.4|17379.4|17366.4|17388.4|17376.4|17377.4|17365.4|47
1616000400000|2021-03-17 17:00:00|17378.4|17367.4|17376.4|17364.4|17384.4|17373.4|17375.4|17363.4|179
1616000700000|2021-03-17 17:05:00|17375.4|17365.4|17385.4|17373.4|17385.4|17373.4|17375.4|17364.4|123
1616001000000|2021-03-17 17:10:00|17384.4|17374.4|17386.4|17374.4|17388.4|17377.4|17381.4|17370.4|24
1616001300000|2021-03-17 17:15:00|17385.4|17375.4|17396.4|17385.4|17397.4|17386.4|17383.4|17372.4|99
1616001600000|2021-03-17 17:20:00|17395.4|17384.4|17395.4|17383.4|17397.4|17385.4|17391.4|17380.4|52
1616001900000|2021-03-17 17:25:00|17396.4|17384.4|17397.4|17386.4|17400.4|17389.4|17394.4|17383.4|49
1616002200000|2021-03-17 17:30:00|17398.4|17387.4|17394.4|17382.4|17400.4|17389.4|17392.4|17381.4|183
1616002500000|2021-03-17 17:35:00|17395.4|17383.4|17396.4|17385.4|17399.4|17387.4|17395.4|17383.4|40
1616002800000|2021-03-17 17:40:00|17395.4|17384.4|17396.4|17384.4|17397.4|17386.4|17391.4|17380.4|32
1616003100000|2021-03-17 17:45:00|17397.4|17385.4|17397.4|17385.4|17398.4|17386.4|17393.4|17382.4|19
1616003400000|2021-03-17 17:50:00|17395.4|17383.4|17389.4|17378.4|17395.4|17383.4|17389.4|17378.4|77
1616003700000|2021-03-17 17:55:00|17388.4|17377.4|17381.4|17368.4|17390.4|17379.4|17378.4|17367.4|121
1616004000000|2021-03-17 18:00:00|17383.4|17369.4|17433.4|17420.4|17467.4|17454.4|17383.4|17369.4|1129
1616004300000|2021-03-17 18:05:00|17436.4|17419.4|17438.4|17427.4|17462.4|17449.4|17436.4|17419.4|393
1616004600000|2021-03-17 18:10:00|17439.4|17428.4|17450.4|17439.4|17466.4|17454.4|17439.4|17428.4|409
1616004900000|2021-03-17 18:15:00|17452.4|17438.4|17451.4|17439.4|17463.4|17451.4|17444.4|17433.4|483
1616005200000|2021-03-17 18:20:00|17452.4|17440.4|17428.4|17416.4|17452.4|17440.4|17427.4|17416.4|360
1616005500000|2021-03-17 18:25:00|17429.4|17417.4|17411.4|17399.4|17438.4|17425.4|17411.4|17399.4|371
1616005800000|2021-03-17 18:30:00|17412.4|17400.4|17425.4|17413.4|17434.4|17422.4|17409.4|17398.4|233
1616006100000|2021-03-17 18:35:00|17426.4|17414.4|17457.4|17445.4|17459.4|17448.4|17424.4|17412.4|251
1616006400000|2021-03-17 18:40:00|17456.4|17444.4|17488.4|17477.4|17489.4|17478.4|17455.4|17444.4|535
1616006700000|2021-03-17 18:45:00|17487.4|17475.4|17488.4|17476.4|17501.4|17490.4|17483.4|17471.4|921
1616007000000|2021-03-17 18:50:00|17486.4|17475.4|17508.4|17496.4|17508.4|17496.4|17483.4|17471.4|344
1616007300000|2021-03-17 18:55:00|17507.4|17495.4|17505.4|17493.4|17511.4|17500.4|17501.4|17489.4|258
1616007600000|2021-03-17 19:00:00|17506.4|17494.4|17518.4|17506.4|17520.4|17509.4|17504.4|17493.4|423
1616007900000|2021-03-17 19:05:00|17517.4|17505.4|17522.4|17509.4|17527.4|17515.4|17509.4|17497.4|270
1616008200000|2021-03-17 19:10:00|17521.4|17508.4|17516.4|17503.4|17527.4|17516.4|17510.4|17499.4|329
1616008500000|2021-03-17 19:15:00|17515.4|17504.4|17508.4|17496.4|17521.4|17510.4|17507.4|17496.4|201
1616008800000|2021-03-17 19:20:00|17507.4|17495.4|17496.4|17484.4|17507.4|17495.4|17495.4|17484.4|126
1616009100000|2021-03-17 19:25:00|17497.4|17485.4|17502.4|17491.4|17508.4|17497.4|17497.4|17485.4|67
1616009400000|2021-03-17 19:30:00|17501.4|17490.4|17516.4|17504.4|17517.4|17505.4|17499.4|17488.4|172
1616009700000|2021-03-17 19:35:00|17515.4|17503.4|17505.4|17493.4|17515.4|17503.4|17504.4|17493.4|157
1616010000000|2021-03-17 19:40:00|17504.4|17492.4|17497.9|17487.9|17508.4|17497.4|17497.4|17486.4|145
1616010300000|2021-03-17 19:45:00|17498.4|17488.4|17496.4|17486.4|17499.4|17489.4|17492.9|17482.9|150
1616010600000|2021-03-17 19:50:00|17495.9|17485.9|17488.4|17478.4|17496.4|17486.4|17483.9|17473.9|277
1616010900000|2021-03-17 19:55:00|17488.9|17478.9|17489.4|17479.4|17492.9|17482.9|17484.9|17474.9|471
1616011200000|2021-03-17 20:00:00|17490.4|17480.4|17493.4|17483.4|17494.9|17484.9|17483.4|17473.4|629
1616011500000|2021-03-17 20:05:00|17492.9|17482.9|17494.4|17484.4|17494.4|17484.4|17490.9|17480.9|76
1616011800000|2021-03-17 20:10:00|17493.9|17483.9|17496.4|17486.4|17496.4|17486.4|17492.9|17482.9|69
1616012100000|2021-03-17 20:15:00|17495.9|17485.9|17491.4|17481.4|17496.4|17486.4|17490.4|17480.4|47
1616012400000|2021-03-17 20:20:00|17490.9|17480.9|17483.4|17473.4|17491.9|17481.9|17480.9|17470.9|139
1616012700000|2021-03-17 20:25:00|17482.9|17472.9|17476.9|17466.9|17484.4|17474.4|17473.9|17463.9|186
1616013000000|2021-03-17 20:30:00|17477.4|17467.4|17475.4|17465.4|17479.9|17469.9|17472.9|17462.9|143
1616013300000|2021-03-17 20:35:00|17474.9|17464.9|17473.9|17463.9|17475.4|17465.4|17470.9|17460.9|76
1616013600000|2021-03-17 20:40:00|17476.4|17466.4|17476.9|17466.9|17476.9|17466.9|17474.9|17464.9|21
1616013900000|2021-03-17 20:45:00|17476.4|17466.4|17476.9|17466.9|17479.9|17469.9|17474.9|17464.9|183
1616014200000|2021-03-17 20:50:00|17476.4|17466.4|17475.9|17465.9|17476.4|17466.4|17475.9|17465.9|9
1616014500000|2021-03-17 20:55:00|17475.4|17465.4|17469.9|17459.9|17475.4|17465.4|17469.9|17459.9|104
1616014800000|2021-03-17 21:00:00|17470.4|17460.4|17473.4|17463.4|17473.4|17463.4|17470.4|17460.4|4
1616015100000|2021-03-17 21:05:00|17471.9|17461.9|17472.4|17462.4|17473.4|17463.4|17470.9|17460.9|5
1616015400000|2021-03-17 21:10:00|17471.9|17461.9|17482.4|17472.4|17482.9|17472.9|17470.4|17460.4|9
1616015700000|2021-03-17 21:15:00|17489.4|17465.4|17491.3|17467.3|17491.3|17467.3|17489.4|17465.4|0
1616016000000|2021-03-17 21:20:00|17490.2|17466.2|17491.2|17467.2|17491.3|17467.3|17490.2|17466.2|0
1616016300000|2021-03-17 21:25:00|17491.1|17467.1|17491.9|17467.9|17491.9|17467.9|17491.1|17467.1|0
1616016600000|2021-03-17 21:30:00|17491.3|17467.3|17493|17469|17493.2|17469.2|17491.3|17467.3|0
1616016900000|2021-03-17 21:35:00|17493.2|17469.2|17493.4|17469.4|17493.4|17469.4|17493.2|17469.2|0
1616017200000|2021-03-17 21:40:00|17493.3|17469.3|17493.8|17469.8|17493.8|17469.8|17493.3|17469.3|0
1616017500000|2021-03-17 21:45:00|17494|17470|17489.9|17465.9|17494|17470|17489.9|17465.9|0
1616017800000|2021-03-17 21:50:00|17491.2|17467.2|17492.4|17468.4|17492.4|17468.4|17491.2|17467.2|0
1616018100000|2021-03-17 21:55:00|17492.3|17468.3|17492|17468|17492.7|17468.7|17490.7|17466.7|0
1616018400000|2021-03-17 22:00:00|17493.5|17469.5|17514.7|17490.7|17514.7|17490.7|17492.7|17468.7|0
1616018700000|2021-03-17 22:05:00|17514.3|17490.3|17514.8|17490.8|17518|17494|17514.3|17490.3|0
1616019000000|2021-03-17 22:10:00|17515.6|17491.6|17515.6|17491.6|17518.1|17494.1|17514|17490|0
1616019300000|2021-03-17 22:15:00|17514.8|17490.8|17514.6|17490.6|17517.5|17493.5|17513|17489|0
1616019600000|2021-03-17 22:20:00|17515|17491|17514.6|17490.6|17517.5|17493.5|17513.8|17489.8|0
1616019900000|2021-03-17 22:25:00|17515.5|17491.5|17518|17494|17519.6|17495.6|17513.8|17489.8|0
1616020200000|2021-03-17 22:30:00|17518.8|17494.8|17518|17494|17519.6|17495.6|17517.1|17493.1|0
1616020500000|2021-03-17 22:35:00|17517.5|17493.5|17515.7|17491.7|17518|17494|17514.6|17490.6|0
1616020800000|2021-03-17 22:40:00|17514.8|17490.8|17508.6|17484.6|17516.5|17492.5|17508.6|17484.6|0
1616021100000|2021-03-17 22:45:00|17508.2|17484.2|17510.4|17486.4|17511.2|17487.2|17506.2|17482.2|0
1616021400000|2021-03-17 22:50:00|17511.2|17487.2|17512|17488|17512|17488|17508.7|17484.7|0
1616021700000|2021-03-17 22:55:00|17512.4|17488.4|17510.4|17486.4|17512.9|17488.9|17507.9|17483.9|0
1616022000000|2021-03-17 23:00:00|17511.2|17487.2|17512.9|17488.9|17517.9|17493.9|17509.6|17485.6|0
1616022300000|2021-03-17 23:05:00|17513.7|17489.7|17510.3|17486.3|17513.7|17489.7|17509.5|17485.5|0
1616022600000|2021-03-17 23:10:00|17508.7|17484.7|17513.3|17489.3|17514.5|17490.5|17508.7|17484.7|0
1616022900000|2021-03-17 23:15:00|17514.2|17490.2|17509.1|17485.1|17514.2|17490.2|17506.6|17482.6|0
1616023200000|2021-03-17 23:20:00|17508.6|17484.6|17517.6|17493.6|17517.6|17493.6|17508.6|17484.6|0
1616023500000|2021-03-17 23:25:00|17518.4|17494.4|17520.9|17496.9|17521.7|17497.7|17517.6|17493.6|0
1616023800000|2021-03-17 23:30:00|17521.7|17497.7|17527|17503|17529.3|17505.3|17521.7|17497.7|0
1616024100000|2021-03-17 23:35:00|17526.6|17502.6|17528.2|17504.2|17529.4|17505.4|17526.6|17502.6|0
1616024400000|2021-03-17 23:40:00|17528.6|17504.6|17531.7|17507.7|17532.1|17508.1|17528.6|17504.6|0
1616024700000|2021-03-17 23:45:00|17532.1|17508.1|17532|17508|17533.7|17509.7|17530.4|17506.4|0
1616025000000|2021-03-17 23:50:00|17532.4|17508.4|17536.9|17512.9|17538.9|17514.9|17532|17508|0
1616025300000|2021-03-17 23:55:00|17537.3|17513.3|17537.8|17513.8|17540.6|17516.6|17535.2|17511.2|0
1616025600000|2021-03-18 00:00:00|17538.6|17514.6|17546.6|17522.6|17546.6|17522.6|17537|17513|0
1616025900000|2021-03-18 00:05:00|17546.1|17522.1|17552.5|17528.5|17554.2|17530.2|17543.2|17519.2|0
1616026200000|2021-03-18 00:10:00|17552.1|17528.1|17553.9|17529.9|17558.7|17534.7|17552.1|17528.1|0
1616026500000|2021-03-18 00:15:00|17554.7|17530.7|17551.7|17527.7|17557.4|17533.4|17551.7|17527.7|0
1616026800000|2021-03-18 00:20:00|17552.1|17528.1|17554.8|17530.8|17555.1|17531.1|17551.2|17527.2|0
1616027100000|2021-03-18 00:25:00|17554.4|17530.4|17553.3|17529.3|17555.6|17531.6|17550.9|17526.9|0
1616027400000|2021-03-18 00:30:00|17554.4|17530.4|17558|17534|17561.8|17537.8|17554.4|17530.4|0
1616027700000|2021-03-18 00:35:00|17558.2|17534.2|17559.1|17535.1|17565.4|17541.4|17557.9|17533.9|0
1616028000000|2021-03-18 00:40:00|17557.9|17533.9|17559.4|17535.4|17560.6|17536.6|17555.9|17531.9|0
1616028300000|2021-03-18 00:45:00|17559|17535|17542.5|17518.5|17563.3|17539.3|17539.8|17515.8|0
1616028600000|2021-03-18 00:50:00|17542.1|17518.1|17542.9|17518.9|17544.7|17520.7|17541.6|17517.6|0
1616028900000|2021-03-18 00:55:00|17543.1|17519.1|17529.1|17505.1|17546|17522|17527.7|17503.7|0
1616029200000|2021-03-18 01:00:00|17535.9|17525.9|17569.4|17559.4|17577.4|17567.4|17528.4|17518.4|3655
1616029500000|2021-03-18 01:05:00|17568.9|17558.9|17566.4|17556.4|17573.9|17563.9|17557.9|17547.9|1312
1616029800000|2021-03-18 01:10:00|17565.4|17555.4|17590.9|17580.9|17595.9|17585.9|17563.4|17553.4|1296
1616030100000|2021-03-18 01:15:00|17589.4|17579.4|17564.9|17554.9|17595.4|17585.4|17538.4|17528.4|3573
1616030400000|2021-03-18 01:20:00|17564.4|17554.4|17547.4|17537.4|17575.9|17565.9|17544.4|17534.4|1604
1616030700000|2021-03-18 01:25:00|17546.9|17536.9|17560.4|17550.4|17562.9|17552.9|17530.9|17520.9|2653
1616031000000|2021-03-18 01:30:00|17558.9|17548.9|17565.4|17555.4|17626.9|17616.9|17534.4|17524.4|18749
1616031300000|2021-03-18 01:35:00|17564.4|17554.4|17622.4|17612.4|17638.9|17628.9|17564.4|17554.4|9084
1616031600000|2021-03-18 01:40:00|17621.9|17611.9|17595.4|17585.4|17630.4|17620.4|17563.4|17553.4|7406
1616031900000|2021-03-18 01:45:00|17596.4|17586.4|17650.4|17640.4|17661.4|17651.4|17585.4|17575.4|5916
1616032200000|2021-03-18 01:50:00|17651.4|17641.4|17655.4|17645.4|17670.4|17660.4|17631.4|17621.4|8203
1616032500000|2021-03-18 01:55:00|17657.4|17647.4|17628.4|17618.4|17677.4|17667.4|17628.4|17618.4|6378
1616032800000|2021-03-18 02:00:00|17630.4|17620.4|17656.6|17646.6|17683.6|17673.6|17623.4|17613.4|5756
1616033100000|2021-03-18 02:05:00|17657.6|17647.6|17620.6|17610.6|17670.6|17660.6|17617.6|17607.6|5114
1616033400000|2021-03-18 02:10:00|17622.6|17612.6|17588.6|17578.6|17622.6|17612.6|17571.6|17561.6|6963
1616033700000|2021-03-18 02:15:00|17586.6|17576.6|17559.6|17549.6|17587.6|17577.6|17547.6|17537.6|6479
1616034000000|2021-03-18 02:20:00|17556.6|17546.6|17530.6|17520.6|17556.6|17546.6|17522.6|17512.6|5815
1616034300000|2021-03-18 02:25:00|17531.6|17521.6|17574.6|17564.6|17574.6|17564.6|17521.6|17511.6|2681
1616034600000|2021-03-18 02:30:00|17576.6|17566.6|17574.6|17564.6|17596.6|17586.6|17551.6|17541.6|3407
1616034900000|2021-03-18 02:35:00|17577.6|17567.6|17605.6|17595.6|17620.6|17610.6|17575.6|17565.6|2682
1616035200000|2021-03-18 02:40:00|17606.6|17596.6|17624.6|17614.6|17626.6|17616.6|17592.6|17582.6|2452
1616035500000|2021-03-18 02:45:00|17623.6|17613.6|17640.6|17630.6|17644.6|17634.6|17619.6|17609.6|3641
1616035800000|2021-03-18 02:50:00|17642.6|17632.6|17663.6|17653.6|17664.6|17654.6|17622.6|17612.6|3317
1616036100000|2021-03-18 02:55:00|17664.6|17654.6|17702.6|17692.6|17705.6|17695.6|17654.6|17644.6|5553
1616036400000|2021-03-18 03:00:00|17701.6|17691.6|17672.6|17662.6|17722.6|17712.6|17669.6|17659.6|6661
1616036700000|2021-03-18 03:05:00|17674.6|17664.6|17644.6|17634.6|17675.6|17665.6|17632.6|17622.6|4862
1616037000000|2021-03-18 03:10:00|17646.6|17636.6|17652.6|17642.6|17659.6|17649.6|17633.6|17623.6|3524
1616037300000|2021-03-18 03:15:00|17653.6|17643.6|17641.6|17631.6|17667.6|17657.6|17639.6|17629.6|2009
1616037600000|2021-03-18 03:20:00|17642.6|17632.6|17625.6|17615.6|17642.6|17632.6|17615.6|17605.6|2778
1616037900000|2021-03-18 03:25:00|17626.6|17616.6|17575.6|17565.6|17628.6|17618.6|17571.6|17561.6|4062
1616038200000|2021-03-18 03:30:00|17579.6|17569.6|17578.6|17568.6|17593.6|17583.6|17574.6|17564.6|911
1616038500000|2021-03-18 03:35:00|17580.6|17570.6|17574.6|17564.6|17583.6|17573.6|17572.6|17562.6|567
1616038800000|2021-03-18 03:40:00|17577.6|17567.6|17581.6|17571.6|17585.6|17575.6|17571.6|17561.6|415
1616039100000|2021-03-18 03:45:00|17582.6|17572.6|17580.6|17570.6|17586.6|17576.6|17579.6|17569.6|242
1616039400000|2021-03-18 03:50:00|17581.6|17571.6|17583.6|17573.6|17592.6|17582.6|17581.6|17571.6|607
1616039700000|2021-03-18 03:55:00|17582.6|17572.6|17582.6|17572.6|17585.6|17575.6|17580.6|17570.6|177
1616040000000|2021-03-18 04:00:00|17581.6|17571.6|17588.6|17578.6|17588.6|17578.6|17577.6|17567.6|98
1616040300000|2021-03-18 04:05:00|17587.6|17577.6|17581.6|17571.6|17589.6|17579.6|17580.6|17570.6|125
1616040600000|2021-03-18 04:10:00|17582.6|17572.6|17579.6|17569.6|17582.6|17572.6|17577.6|17567.6|260
1616040900000|2021-03-18 04:15:00|17578.6|17568.6|17573.6|17563.6|17578.6|17568.6|17572.6|17562.6|131
1616041200000|2021-03-18 04:20:00|17572.6|17562.6|17579.6|17569.6|17579.6|17569.6|17569.6|17559.6|166
1616041500000|2021-03-18 04:25:00|17580.6|17570.6|17575.6|17565.6|17580.6|17570.6|17574.6|17564.6|90
1616041800000|2021-03-18 04:30:00|17574.6|17564.6|17581.6|17571.6|17581.6|17571.6|17574.6|17564.6|117
1616042100000|2021-03-18 04:35:00|17582.6|17572.6|17585.6|17575.6|17588.6|17578.6|17580.6|17570.6|252
1616042400000|2021-03-18 04:40:00|17588.6|17578.6|17590.6|17580.6|17591.6|17581.6|17585.6|17575.6|229
1616042700000|2021-03-18 04:45:00|17591.6|17581.6|17590.6|17580.6|17593.6|17583.6|17589.6|17579.6|226
1616043000000|2021-03-18 04:50:00|17589.6|17579.6|17591.6|17581.6|17591.6|17581.6|17586.6|17576.6|152
1616043300000|2021-03-18 04:55:00|17592.6|17582.6|17594.6|17584.6|17594.6|17584.6|17589.6|17579.6|290
1616043600000|2021-03-18 05:00:00|17591.6|17581.6|17585.6|17575.6|17610.6|17600.6|17576.6|17566.6|4846
1616043900000|2021-03-18 05:05:00|17584.6|17574.6|17594.6|17584.6|17606.6|17596.6|17577.6|17567.6|2156
1616044200000|2021-03-18 05:10:00|17595.6|17585.6|17608.6|17598.6|17616.6|17606.6|17578.6|17568.6|3312
1616044500000|2021-03-18 05:15:00|17609.6|17599.6|17612.6|17602.6|17625.6|17615.6|17600.6|17590.6|2845
1616044800000|2021-03-18 05:20:00|17613.6|17603.6|17617.6|17607.6|17622.6|17612.6|17608.6|17598.6|2219
1616045100000|2021-03-18 05:25:00|17618.6|17608.6|17590.6|17580.6|17618.6|17608.6|17583.6|17573.6|3090
1616045400000|2021-03-18 05:30:00|17591.6|17581.6|17609.6|17599.6|17625.6|17615.6|17591.6|17581.6|4402
1616045700000|2021-03-18 05:35:00|17610.6|17600.6|17573.6|17563.6|17612.6|17602.6|17558.6|17548.6|4225
1616046000000|2021-03-18 05:40:00|17574.6|17564.6|17564.6|17554.6|17581.6|17571.6|17554.6|17544.6|3303
1616046300000|2021-03-18 05:45:00|17563.6|17553.6|17550.6|17540.6|17563.6|17553.6|17538.6|17528.6|3476
1616046600000|2021-03-18 05:50:00|17549.6|17539.6|17574.6|17564.6|17577.6|17567.6|17530.6|17520.6|5175
1616046900000|2021-03-18 05:55:00|17573.6|17563.6|17552.6|17542.6|17576.6|17566.6|17549.6|17539.6|3400
1616047200000|2021-03-18 06:00:00|17553.6|17543.6|17531.6|17521.6|17557.6|17547.6|17514.6|17504.6|4383
1616047500000|2021-03-18 06:05:00|17532.6|17522.6|17547.6|17537.6|17551.6|17541.6|17526.6|17516.6|3062
1616047800000|2021-03-18 06:10:00|17548.6|17538.6|17552.6|17542.6|17565.6|17555.6|17534.6|17524.6|3861
1616048100000|2021-03-18 06:15:00|17554.6|17544.6|17532.6|17522.6|17555.6|17545.6|17528.6|17518.6|2617
1616048400000|2021-03-18 06:20:00|17533.6|17523.6|17562.6|17552.6|17563.6|17553.6|17524.6|17514.6|2819
1616048700000|2021-03-18 06:25:00|17561.6|17551.6|17563.6|17553.6|17572.6|17562.6|17536.6|17526.6|2717
1616049000000|2021-03-18 06:30:00|17562.6|17552.6|17576.6|17566.6|17584.6|17574.6|17562.6|17552.6|2603
1616049300000|2021-03-18 06:35:00|17577.6|17567.6|17574.6|17564.6|17585.6|17575.6|17558.6|17548.6|4110
1616049600000|2021-03-18 06:40:00|17575.6|17565.6|17579.6|17569.6|17585.6|17575.6|17564.6|17554.6|3506
1616049900000|2021-03-18 06:45:00|17580.6|17570.6|17598.6|17588.6|17598.6|17588.6|17575.6|17565.6|5189
1616050200000|2021-03-18 06:50:00|17597.6|17587.6|17592.6|17582.6|17605.6|17595.6|17588.6|17578.6|3840
1616050500000|2021-03-18 06:55:00|17593.6|17583.6|17604.6|17594.6|17606.6|17596.6|17590.6|17580.6|5345
1616050800000|2021-03-18 07:00:00|17603.6|17593.6|17601.6|17591.6|17607.6|17597.6|17590.6|17580.6|1172
1616051100000|2021-03-18 07:05:00|17602.6|17592.6|17596.6|17586.6|17604.6|17594.6|17592.6|17582.6|405
1616051400000|2021-03-18 07:10:00|17595.6|17585.6|17595.6|17585.6|17599.6|17589.6|17590.6|17580.6|353
1616051700000|2021-03-18 07:15:00|17594.6|17584.6|17586.6|17576.6|17596.6|17586.6|17582.6|17572.6|539
1616052000000|2021-03-18 07:20:00|17585.6|17575.6|17559.6|17549.6|17590.6|17580.6|17559.6|17549.6|645
1616052300000|2021-03-18 07:25:00|17560.6|17550.6|17535.6|17525.6|17561.6|17551.6|17527.6|17517.6|1080
1616052600000|2021-03-18 07:30:00|17536.6|17526.6|17535.6|17525.6|17543.6|17533.6|17523.6|17513.6|596
1616052900000|2021-03-18 07:35:00|17534.6|17524.6|17520.6|17510.6|17536.6|17526.6|17509.6|17499.6|1094
1616053200000|2021-03-18 07:40:00|17519.6|17509.6|17495.6|17485.6|17522.6|17512.6|17494.6|17484.6|1503
1616053500000|2021-03-18 07:45:00|17493.6|17483.6|17511.6|17501.6|17519.6|17509.6|17493.6|17483.6|1602
1616053800000|2021-03-18 07:50:00|17509.6|17499.6|17512.6|17502.6|17519.6|17509.6|17506.6|17496.6|826
1616054100000|2021-03-18 07:55:00|17511.6|17501.6|17509.6|17499.6|17511.6|17501.6|17490.6|17480.6|1189
1616054400000|2021-03-18 08:00:00|17510.6|17497.6|17528.6|17517.6|17528.6|17517.6|17503.6|17492.6|1253
1616054700000|2021-03-18 08:05:00|17529.6|17516.6|17533.6|17521.6|17534.6|17523.6|17527.6|17515.6|736
1616055000000|2021-03-18 08:10:00|17534.6|17522.6|17525.6|17514.6|17536.6|17525.6|17522.6|17510.6|435
1616055300000|2021-03-18 08:15:00|17526.6|17515.6|17529.6|17518.6|17538.6|17526.6|17522.6|17510.6|540
1616055600000|2021-03-18 08:20:00|17527.6|17517.6|17515.6|17503.6|17527.6|17517.6|17501.6|17489.6|810
1616055900000|2021-03-18 08:25:00|17510.6|17498.6|17501.6|17489.6|17512.6|17499.6|17497.6|17484.6|1161
1616056200000|2021-03-18 08:30:00|17505.6|17481.6|17497.1|17473.1|17510.7|17486.7|17496.3|17472.3|0
1616056500000|2021-03-18 08:35:00|17497.5|17473.5|17489.2|17465.2|17499|17475|17480.5|17456.5|534
1616056800000|2021-03-18 08:40:00|17487|17463|17476.4|17452.4|17493.3|17469.3|17476.2|17452.2|0
1616057100000|2021-03-18 08:45:00|17476.2|17452.2|17459.1|17435.1|17477|17453|17454.9|17430.9|0
1616057400000|2021-03-18 08:50:00|17458.9|17434.9|17464.9|17440.9|17464.9|17440.9|17453.2|17429.2|0
1616057700000|2021-03-18 08:55:00|17464.5|17440.5|17472.8|17448.8|17475.9|17451.9|17461.4|17437.4|0
1616058000000|2021-03-18 09:00:00|17486.6|17474.6|17474.6|17461.6|17488.6|17477.6|17466.6|17454.6|930
1616058300000|2021-03-18 09:05:00|17473.6|17460.6|17469.6|17457.6|17475.6|17463.6|17464.6|17452.6|960
1616058600000|2021-03-18 09:10:00|17470.6|17458.6|17467.6|17455.6|17470.6|17458.6|17462.6|17450.6|222
1616058900000|2021-03-18 09:15:00|17466.6|17454.6|17489.6|17477.6|17494.6|17482.6|17465.6|17453.6|744
1616059200000|2021-03-18 09:20:00|17488.6|17478.6|17481.6|17470.6|17489.6|17478.6|17481.6|17469.6|110
1616059500000|2021-03-18 09:25:00|17483.6|17469.6|17472.6|17460.6|17483.6|17471.6|17471.6|17459.6|121
1616059800000|2021-03-18 09:30:00|17473.6|17461.6|17477.6|17465.6|17477.6|17466.6|17472.6|17460.6|159
1616060100000|2021-03-18 09:35:00|17476.6|17466.6|17480.6|17468.6|17480.6|17469.6|17474.6|17462.6|90
1616060400000|2021-03-18 09:40:00|17479.6|17467.6|17477.6|17466.6|17480.6|17468.6|17470.6|17459.6|200
1616060700000|2021-03-18 09:45:00|17478.6|17467.6|17481.6|17469.6|17490.6|17478.6|17478.6|17466.6|354
1616061000000|2021-03-18 09:50:00|17482.6|17470.6|17478.6|17466.6|17483.6|17472.6|17476.6|17465.6|77
1616061300000|2021-03-18 09:55:00|17479.6|17467.6|17483.6|17470.6|17485.6|17473.6|17474.6|17462.6|145
1616061600000|2021-03-18 10:00:00|17482.6|17471.6|17489.6|17476.6|17494.6|17482.6|17480.6|17468.6|219
1616061900000|2021-03-18 10:05:00|17490.6|17477.6|17493.6|17481.6|17494.6|17482.6|17488.6|17476.6|78
1616062200000|2021-03-18 10:10:00|17492.6|17482.6|17482.6|17471.6|17492.6|17482.6|17481.6|17470.6|362
1616062500000|2021-03-18 10:15:00|17483.6|17470.6|17478.6|17466.6|17485.6|17473.6|17476.6|17464.6|145
1616062800000|2021-03-18 10:20:00|17479.6|17467.6|17474.6|17461.6|17483.6|17472.6|17473.6|17461.6|53
1616063100000|2021-03-18 10:25:00|17473.6|17462.6|17480.6|17468.6|17481.6|17469.6|17472.6|17461.6|22
1616063400000|2021-03-18 10:30:00|17481.6|17469.6|17478.6|17465.6|17482.6|17471.6|17476.6|17464.6|264
1616063700000|2021-03-18 10:35:00|17479.6|17467.6|17478.6|17466.6|17480.6|17469.6|17476.6|17464.6|58
1616064000000|2021-03-18 10:40:00|17479.6|17467.6|17479.6|17466.6|17480.6|17468.6|17477.6|17465.6|60
1616064300000|2021-03-18 10:45:00|17478.6|17467.6|17477.6|17465.6|17481.6|17469.6|17476.6|17465.6|34
1616064600000|2021-03-18 10:50:00|17476.6|17466.6|17479.6|17466.6|17481.6|17469.6|17476.6|17466.6|115
1616064900000|2021-03-18 10:55:00|17480.6|17469.6|17473.6|17461.6|17483.6|17472.6|17472.6|17461.6|200
1616065200000|2021-03-18 11:00:00|17474.6|17460.6|17475.6|17464.6|17480.6|17468.6|17471.6|17459.6|134
1616065500000|2021-03-18 11:05:00|17476.6|17465.6|17476.6|17463.6|17482.6|17470.6|17473.6|17462.6|66
1616065800000|2021-03-18 11:10:00|17475.6|17462.6|17466.6|17455.6|17476.6|17464.6|17464.6|17453.6|200
1616066100000|2021-03-18 11:15:00|17465.6|17454.6|17466.6|17454.6|17467.6|17456.6|17462.6|17451.6|98
1616066400000|2021-03-18 11:20:00|17465.6|17453.6|17467.6|17455.6|17467.6|17456.6|17464.6|17452.6|74
1616066700000|2021-03-18 11:25:00|17466.6|17456.6|17470.6|17459.6|17471.6|17460.6|17466.6|17455.6|77
1616067000000|2021-03-18 11:30:00|17471.6|17458.6|17461.6|17449.6|17472.6|17460.6|17458.6|17447.6|226
1616067300000|2021-03-18 11:35:00|17460.6|17448.6|17444.6|17432.6|17460.6|17449.6|17434.6|17422.6|770
1616067600000|2021-03-18 11:40:00|17443.6|17431.6|17440.6|17428.6|17446.6|17434.6|17437.6|17425.6|206
1616067900000|2021-03-18 11:45:00|17439.6|17427.6|17448.6|17437.6|17453.6|17441.6|17437.6|17425.6|139
1616068200000|2021-03-18 11:50:00|17449.6|17436.6|17442.6|17431.6|17449.6|17436.6|17440.6|17428.6|152
1616068500000|2021-03-18 11:55:00|17441.6|17430.6|17446.6|17434.6|17451.6|17440.6|17441.6|17429.6|127
1616068800000|2021-03-18 12:00:00|17445.6|17435.6|17454.6|17442.6|17454.6|17443.6|17443.6|17432.6|328
1616069100000|2021-03-18 12:05:00|17455.6|17444.6|17449.6|17437.6|17460.6|17449.6|17448.6|17437.6|103
1616069400000|2021-03-18 12:10:00|17450.6|17438.6|17448.6|17437.6|17452.6|17441.6|17443.6|17431.6|132
1616069700000|2021-03-18 12:15:00|17446.6|17435.6|17443.6|17431.6|17446.6|17435.6|17436.6|17425.6|159
1616070000000|2021-03-18 12:20:00|17444.6|17432.6|17436.6|17424.6|17445.6|17433.6|17428.6|17417.6|215
1616070300000|2021-03-18 12:25:00|17437.6|17425.6|17442.6|17430.6|17443.6|17431.6|17435.6|17424.6|58
1616070600000|2021-03-18 12:30:00|17441.6|17429.6|17439.6|17427.6|17443.6|17432.6|17433.6|17421.6|151
1616070900000|2021-03-18 12:35:00|17438.6|17428.6|17437.6|17425.6|17444.6|17433.6|17435.6|17424.6|191
1616071200000|2021-03-18 12:40:00|17436.6|17424.6|17437.6|17426.6|17437.6|17426.6|17425.6|17413.6|230
1616071500000|2021-03-18 12:45:00|17436.6|17425.6|17434.6|17423.6|17439.6|17428.6|17431.6|17420.6|74
1616071800000|2021-03-18 12:50:00|17433.6|17421.6|17442.6|17430.6|17442.6|17431.6|17432.6|17420.6|106
1616072100000|2021-03-18 12:55:00|17441.6|17431.6|17443.6|17431.6|17447.6|17436.6|17441.6|17429.6|98
1616072400000|2021-03-18 13:00:00|17442.6|17430.6|17444.6|17432.6|17446.6|17434.6|17439.6|17427.6|88
1616072700000|2021-03-18 13:05:00|17443.6|17431.6|17426.6|17415.6|17445.6|17433.6|17425.6|17414.6|105
1616073000000|2021-03-18 13:10:00|17425.6|17414.6|17414.6|17403.6|17427.6|17415.6|17414.6|17402.6|459
1616073300000|2021-03-18 13:15:00|17415.6|17404.6|17421.6|17410.6|17422.6|17411.6|17411.6|17400.6|262
1616073600000|2021-03-18 13:20:00|17423.6|17411.6|17427.6|17415.6|17429.6|17418.6|17421.6|17410.6|171
1616073900000|2021-03-18 13:25:00|17428.6|17416.6|17426.6|17414.6|17429.6|17418.6|17420.6|17409.6|67
1616074200000|2021-03-18 13:30:00|17427.6|17415.6|17438.6|17426.6|17450.6|17438.6|17423.6|17412.6|789
1616074500000|2021-03-18 13:35:00|17439.6|17427.6|17450.6|17439.6|17450.6|17439.6|17430.6|17419.6|259
1616074800000|2021-03-18 13:40:00|17451.6|17438.6|17449.6|17437.6|17464.6|17453.6|17445.6|17433.6|291
1616075100000|2021-03-18 13:45:00|17448.6|17436.6|17423.6|17412.6|17449.6|17436.6|17422.6|17411.6|386
1616075400000|2021-03-18 13:50:00|17424.6|17411.6|17429.6|17418.6|17436.6|17424.6|17416.6|17405.6|416
1616075700000|2021-03-18 13:55:00|17430.6|17419.6|17449.6|17438.6|17449.6|17438.6|17428.6|17416.6|348
1616076000000|2021-03-18 14:00:00|17451.6|17439.6|17451.6|17439.6|17454.6|17443.6|17436.6|17424.6|408
1616076300000|2021-03-18 14:05:00|17452.6|17440.6|17435.6|17424.6|17452.6|17441.6|17431.6|17419.6|280
1616076600000|2021-03-18 14:10:00|17436.6|17423.6|17432.6|17421.6|17436.6|17425.6|17425.6|17413.6|243
1616076900000|2021-03-18 14:15:00|17431.6|17419.6|17432.6|17420.6|17434.6|17422.6|17424.6|17412.6|208
1616077200000|2021-03-18 14:20:00|17433.6|17421.6|17434.6|17422.6|17437.6|17425.6|17427.6|17416.6|147
1616077500000|2021-03-18 14:25:00|17433.6|17421.6|17438.6|17427.6|17449.6|17438.6|17432.6|17420.6|158
1616077800000|2021-03-18 14:30:00|17439.6|17426.6|17437.6|17426.6|17442.6|17431.6|17430.6|17418.6|165
1616078100000|2021-03-18 14:35:00|17435.6|17425.6|17450.6|17438.6|17455.6|17444.6|17432.6|17421.6|238
1616078400000|2021-03-18 14:40:00|17449.6|17439.6|17447.6|17435.6|17456.6|17444.6|17443.6|17431.6|121
1616078700000|2021-03-18 14:45:00|17446.6|17433.6|17440.6|17429.6|17449.6|17437.6|17439.6|17428.6|276
1616079000000|2021-03-18 14:50:00|17439.6|17428.6|17447.6|17436.6|17449.6|17437.6|17432.6|17421.6|268
1616079300000|2021-03-18 14:55:00|17449.6|17438.6|17451.6|17439.6|17454.6|17443.6|17445.6|17433.6|118
1616079600000|2021-03-18 15:00:00|17452.6|17440.6|17454.6|17442.6|17459.6|17448.6|17449.6|17438.6|176
1616079900000|2021-03-18 15:05:00|17455.6|17443.6|17468.6|17456.6|17468.6|17457.6|17453.6|17441.6|187
1616080200000|2021-03-18 15:10:00|17467.6|17457.6|17460.6|17448.6|17469.6|17458.6|17458.6|17446.6|218
1616080500000|2021-03-18 15:15:00|17459.6|17449.6|17463.6|17451.6|17466.6|17455.6|17459.6|17448.6|115
1616080800000|2021-03-18 15:20:00|17462.6|17450.6|17456.6|17444.6|17470.6|17459.6|17456.6|17444.6|120
1616081100000|2021-03-18 15:25:00|17455.6|17443.6|17475.6|17464.6|17475.6|17464.6|17452.6|17441.6|180
1616081400000|2021-03-18 15:30:00|17476.6|17465.6|17466.6|17454.6|17477.6|17466.6|17465.6|17454.6|234
1616081700000|2021-03-18 15:35:00|17465.6|17453.6|17463.6|17451.6|17470.6|17459.6|17460.6|17449.6|154
1616082000000|2021-03-18 15:40:00|17462.6|17452.6|17466.6|17454.6|17468.6|17457.6|17459.6|17448.6|114
1616082300000|2021-03-18 15:45:00|17467.6|17455.6|17468.6|17456.6|17471.6|17459.6|17464.6|17453.6|97
1616082600000|2021-03-18 15:50:00|17467.6|17457.6|17473.6|17461.6|17475.6|17464.6|17467.6|17456.6|205
1616082900000|2021-03-18 15:55:00|17472.6|17460.6|17479.6|17467.6|17480.6|17469.6|17464.6|17452.6|283
1616083200000|2021-03-18 16:00:00|17480.6|17468.6|17483.6|17471.6|17486.6|17475.6|17472.6|17460.6|187
1616083500000|2021-03-18 16:05:00|17484.6|17472.6|17482.6|17471.6|17486.6|17474.6|17478.6|17466.6|222
1616083800000|2021-03-18 16:10:00|17483.6|17472.6|17489.6|17477.6|17489.6|17478.6|17480.6|17468.6|203
1616084100000|2021-03-18 16:15:00|17490.6|17478.6|17482.6|17470.6|17492.6|17480.6|17481.6|17470.6|146
1616084400000|2021-03-18 16:20:00|17481.6|17469.6|17487.6|17475.6|17488.6|17477.6|17480.6|17469.6|97
1616084700000|2021-03-18 16:25:00|17488.6|17476.6|17487.6|17476.6|17493.6|17481.6|17485.6|17474.6|120
1616085000000|2021-03-18 16:30:00|17486.6|17475.6|17479.6|17467.6|17489.6|17478.6|17478.6|17466.6|78
1616085300000|2021-03-18 16:35:00|17478.6|17466.6|17474.6|17463.6|17478.6|17467.6|17470.6|17459.6|131
1616085600000|2021-03-18 16:40:00|17475.6|17462.6|17464.6|17452.6|17475.6|17464.6|17464.6|17452.6|68
1616085900000|2021-03-18 16:45:00|17463.6|17451.6|17460.6|17448.6|17465.6|17453.6|17459.6|17448.6|61
1616086200000|2021-03-18 16:50:00|17459.6|17449.6|17456.6|17444.6|17460.6|17449.6|17451.6|17440.6|107
1616086500000|2021-03-18 16:55:00|17455.6|17443.6|17443.6|17432.6|17457.6|17445.6|17442.6|17431.6|197
1616086800000|2021-03-18 17:00:00|17444.6|17433.6|17450.6|17439.6|17450.6|17439.6|17442.6|17430.6|149
1616087100000|2021-03-18 17:05:00|17451.6|17440.6|17448.6|17436.6|17453.6|17442.6|17446.6|17435.6|75
1616087400000|2021-03-18 17:10:00|17447.6|17435.6|17452.6|17441.6|17453.6|17441.6|17444.6|17432.6|97
1616087700000|2021-03-18 17:15:00|17451.6|17440.6|17458.6|17446.6|17458.6|17447.6|17449.6|17438.6|75
1616088000000|2021-03-18 17:20:00|17457.6|17445.6|17460.6|17448.6|17462.6|17451.6|17456.6|17445.6|52
1616088300000|2021-03-18 17:25:00|17461.6|17449.6|17461.6|17449.6|17467.6|17456.6|17459.6|17447.6|61
1616088600000|2021-03-18 17:30:00|17460.6|17448.6|17462.6|17450.6|17462.6|17451.6|17454.6|17443.6|84
1616088900000|2021-03-18 17:35:00|17463.6|17451.6|17464.6|17452.6|17466.6|17455.6|17459.6|17448.6|69
1616089200000|2021-03-18 17:40:00|17463.6|17453.6|17465.6|17453.6|17466.6|17455.6|17462.6|17451.6|77
1616089500000|2021-03-18 17:45:00|17466.6|17454.6|17462.6|17450.6|17467.6|17455.6|17460.6|17449.6|36
1616089800000|2021-03-18 17:50:00|17461.6|17451.6|17470.6|17459.6|17472.6|17460.6|17461.6|17450.6|78
1616090100000|2021-03-18 17:55:00|17471.6|17460.6|17464.6|17452.6|17473.6|17461.6|17463.6|17452.6|283
1616090400000|2021-03-18 18:00:00|17463.6|17453.6|17457.6|17445.6|17466.6|17454.6|17456.6|17445.6|158
1616090700000|2021-03-18 18:05:00|17458.6|17446.6|17446.6|17434.6|17458.6|17446.6|17446.6|17434.6|252
1616091000000|2021-03-18 18:10:00|17447.6|17435.6|17443.6|17431.6|17447.6|17435.6|17435.6|17423.6|167
1616091300000|2021-03-18 18:15:00|17442.6|17432.6|17429.6|17417.6|17443.6|17432.6|17427.6|17416.6|350
1616091600000|2021-03-18 18:20:00|17430.6|17418.6|17431.6|17419.6|17436.6|17425.6|17428.6|17417.6|73
1616091900000|2021-03-18 18:25:00|17430.6|17418.6|17419.6|17408.6|17431.6|17419.6|17419.6|17408.6|269
1616092200000|2021-03-18 18:30:00|17420.6|17407.6|17412.6|17400.6|17424.6|17412.6|17409.6|17398.6|416
1616092500000|2021-03-18 18:35:00|17411.6|17399.6|17406.6|17394.6|17412.6|17399.6|17399.6|17387.6|907
1616092800000|2021-03-18 18:40:00|17405.6|17395.6|17393.6|17381.6|17406.6|17395.6|17389.6|17378.6|421
1616093100000|2021-03-18 18:45:00|17394.6|17382.6|17406.6|17394.6|17407.6|17395.6|17391.6|17380.6|165
1616093400000|2021-03-18 18:50:00|17407.6|17395.6|17405.6|17394.6|17410.6|17399.6|17401.6|17390.6|217
1616093700000|2021-03-18 18:55:00|17407.6|17393.6|17408.6|17397.6|17411.6|17400.6|17404.6|17393.6|113
1616094000000|2021-03-18 19:00:00|17407.6|17396.6|17405.6|17393.6|17412.6|17401.6|17403.6|17391.6|185
1616094300000|2021-03-18 19:05:00|17406.6|17394.6|17406.6|17395.6|17407.6|17395.6|17395.6|17383.6|358
1616094600000|2021-03-18 19:10:00|17407.6|17397.6|17406.6|17394.6|17412.6|17401.6|17404.6|17393.6|332
1616094900000|2021-03-18 19:15:00|17405.6|17393.6|17402.6|17391.6|17406.6|17394.6|17398.6|17387.6|264
1616095200000|2021-03-18 19:20:00|17403.6|17392.6|17392.6|17381.6|17406.6|17394.6|17392.6|17381.6|176
1616095500000|2021-03-18 19:25:00|17393.6|17382.6|17406.6|17394.6|17406.6|17394.6|17389.6|17377.6|152
1616095800000|2021-03-18 19:30:00|17407.6|17395.6|17395.6|17384.6|17410.6|17398.6|17395.6|17384.6|312
1616096100000|2021-03-18 19:35:00|17396.6|17385.6|17390.6|17378.6|17402.6|17390.6|17389.6|17378.6|214
1616096400000|2021-03-18 19:40:00|17391.6|17379.6|17382.6|17372.6|17392.6|17380.6|17379.6|17368.6|394
1616096700000|2021-03-18 19:45:00|17383.1|17373.1|17369.6|17359.6|17386.6|17376.6|17367.1|17357.1|533
1616097000000|2021-03-18 19:50:00|17370.1|17360.1|17378.1|17368.1|17386.1|17376.1|17367.1|17357.1|565
1616097300000|2021-03-18 19:55:00|17378.6|17368.6|17374.1|17364.1|17389.1|17379.1|17373.6|17363.6|489
1616097600000|2021-03-18 20:00:00|17374.6|17364.6|17381.6|17371.6|17388.1|17378.1|17374.1|17364.1|390
1616097900000|2021-03-18 20:05:00|17380.6|17370.6|17389.6|17379.6|17392.1|17382.1|17380.1|17370.1|141
1616098200000|2021-03-18 20:10:00|17390.1|17380.1|17389.6|17379.6|17392.1|17382.1|17389.1|17379.1|53
1616098500000|2021-03-18 20:15:00|17390.1|17380.1|17384.6|17374.6|17390.6|17380.6|17381.6|17371.6|100
1616098800000|2021-03-18 20:20:00|17384.1|17374.1|17380.6|17370.6|17384.6|17374.6|17379.1|17369.1|88
1616099100000|2021-03-18 20:25:00|17380.1|17370.1|17382.6|17372.6|17382.6|17372.6|17379.1|17369.1|66
1616099400000|2021-03-18 20:30:00|17384.6|17374.6|17386.1|17376.1|17388.6|17378.6|17382.1|17372.1|43
1616099700000|2021-03-18 20:35:00|17385.6|17375.6|17387.1|17377.1|17387.6|17377.6|17384.1|17374.1|20
1616100000000|2021-03-18 20:40:00|17386.6|17376.6|17389.1|17379.1|17389.1|17379.1|17381.1|17371.1|95
1616100300000|2021-03-18 20:45:00|17389.6|17379.6|17389.1|17379.1|17394.1|17384.1|17389.1|17379.1|62
1616100600000|2021-03-18 20:50:00|17388.1|17378.1|17384.1|17374.1|17388.1|17378.1|17383.1|17373.1|22
1616100900000|2021-03-18 20:55:00|17384.6|17374.6|17379.6|17369.6|17384.6|17374.6|17379.6|17369.6|95
1616101200000|2021-03-18 21:00:00|17379.1|17369.1|17381.1|17371.1|17381.1|17371.1|17378.6|17368.6|2
1616101500000|2021-03-18 21:05:00|17380.1|17370.1|17395.1|17385.1|17395.6|17385.6|17380.1|17370.1|8
1616101800000|2021-03-18 21:10:00|17394.6|17384.6|17403.6|17393.6|17404.6|17394.6|17394.6|17384.6|8
1616102100000|2021-03-18 21:15:00|17410.6|17386.6|17411.7|17387.7|17411.9|17387.9|17410.1|17386.1|0
1616102400000|2021-03-18 21:20:00|17411.5|17387.5|17412.9|17388.9|17413|17389|17411.5|17387.5|0
1616102700000|2021-03-18 21:25:00|17412.7|17388.7|17415.1|17391.1|17416.3|17392.3|17412.7|17388.7|0
1616103000000|2021-03-18 21:30:00|17414.7|17390.7|17415.3|17391.3|17416.4|17392.4|17413.7|17389.7|0
1616103300000|2021-03-18 21:35:00|17415.5|17391.5|17414.2|17390.2|17415.5|17391.5|17414|17390|0
1616103600000|2021-03-18 21:40:00|17414|17390|17413.8|17389.8|17415|17391|17413.6|17389.6|0
1616103900000|2021-03-18 21:45:00|17414|17390|17414|17390|17414.3|17390.3|17413.5|17389.5|0
1616104200000|2021-03-18 21:50:00|17413.8|17389.8|17414.3|17390.3|17416|17392|17413.8|17389.8|0
1616104500000|2021-03-18 21:55:00|17414.2|17390.2|17412.8|17388.8|17415|17391|17412.5|17388.5|0
1616104800000|2021-03-18 22:00:00|17412.7|17388.7|17421.7|17397.7|17423.4|17399.4|17412.1|17388.1|0
1616105100000|2021-03-18 22:05:00|17422.6|17398.6|17418.9|17394.9|17425.1|17401.1|17416.4|17392.4|0
1616105400000|2021-03-18 22:10:00|17418.1|17394.1|17420.8|17396.8|17423.9|17399.9|17418.1|17394.1|0
1616105700000|2021-03-18 22:15:00|17421.7|17397.7|17424.2|17400.2|17426.7|17402.7|17420.8|17396.8|0
1616106000000|2021-03-18 22:20:00|17423.3|17399.3|17407.4|17383.4|17424.2|17400.2|17407.4|17383.4|0
1616106300000|2021-03-18 22:25:00|17406.6|17382.6|17408|17384|17410.6|17386.6|17399.7|17375.7|0
1616106600000|2021-03-18 22:30:00|17408.8|17384.8|17408.8|17384.8|17412.2|17388.2|17408|17384|0
1616106900000|2021-03-18 22:35:00|17409.7|17385.7|17403|17379|17409.7|17385.7|17401.3|17377.3|0
1616107200000|2021-03-18 22:40:00|17403.4|17379.4|17405.7|17381.7|17405.7|17381.7|17401.3|17377.3|0
1616107500000|2021-03-18 22:45:00|17405.2|17381.2|17400.6|17376.6|17409|17385|17399|17375|0
1616107800000|2021-03-18 22:50:00|17401|17377|17396.6|17372.6|17402.4|17378.4|17395.7|17371.7|0
1616108100000|2021-03-18 22:55:00|17396.1|17372.1|17396.7|17372.7|17403.3|17379.3|17393.2|17369.2|0
1616108400000|2021-03-18 23:00:00|17395.9|17371.9|17402.8|17378.8|17403.7|17379.7|17395.9|17371.9|0
1616108700000|2021-03-18 23:05:00|17403.7|17379.7|17404.2|17380.2|17407.5|17383.5|17403.2|17379.2|0
1616109000000|2021-03-18 23:10:00|17405|17381|17400.1|17376.1|17405.8|17381.8|17394.1|17370.1|0
1616109300000|2021-03-18 23:15:00|17399.2|17375.2|17402.7|17378.7|17404|17380|17396.7|17372.7|0
1616109600000|2021-03-18 23:20:00|17402.3|17378.3|17404.4|17380.4|17404.4|17380.4|17396.8|17372.8|0
1616109900000|2021-03-18 23:25:00|17403.5|17379.5|17414.4|17390.4|17415.2|17391.2|17401|17377|0
1616110200000|2021-03-18 23:30:00|17415.2|17391.2|17411.9|17387.9|17416.9|17392.9|17410.2|17386.2|0
1616110500000|2021-03-18 23:35:00|17412.3|17388.3|17411.1|17387.1|17412.7|17388.7|17410.2|17386.2|0
1616110800000|2021-03-18 23:40:00|17411.9|17387.9|17407.3|17383.3|17416.1|17392.1|17406.9|17382.9|0
1616111100000|2021-03-18 23:45:00|17407.7|17383.7|17399.3|17375.3|17408.5|17384.5|17398.9|17374.9|0
1616111400000|2021-03-18 23:50:00|17398.9|17374.9|17400.6|17376.6|17403.1|17379.1|17397.3|17373.3|0
1616111700000|2021-03-18 23:55:00|17401|17377|17401.4|17377.4|17406.5|17382.5|17399.8|17375.8|0
1616112000000|2021-03-19 00:00:00|17401|17377|17407.7|17383.7|17409|17385|17396.4|17372.4|0
1616112300000|2021-03-19 00:05:00|17408.5|17384.5|17417.1|17393.1|17418|17394|17406.8|17382.8|0
1616112600000|2021-03-19 00:10:00|17417.6|17393.6|17411.5|17387.5|17418|17394|17407.7|17383.7|0
1616112900000|2021-03-19 00:15:00|17411.9|17387.9|17409.8|17385.8|17415.7|17391.7|17405|17381|0
1616113200000|2021-03-19 00:20:00|17410.2|17386.2|17403.9|17379.9|17410.6|17386.6|17400.7|17376.7|0
1616113500000|2021-03-19 00:25:00|17404.1|17380.1|17416.2|17392.2|17416.2|17392.2|17403.5|17379.5|0
1616113800000|2021-03-19 00:30:00|17416.6|17392.6|17416.2|17392.2|17420.6|17396.6|17412.6|17388.6|0
1616114100000|2021-03-19 00:35:00|17416.4|17392.4|17411.4|17387.4|17418.5|17394.5|17411.4|17387.4|0
1616114400000|2021-03-19 00:40:00|17411|17387|17414|17390|17417.5|17393.5|17411|17387|0
1616114700000|2021-03-19 00:45:00|17414.2|17390.2|17417.5|17393.5|17417.9|17393.9|17413.5|17389.5|0
1616115000000|2021-03-19 00:50:00|17417.1|17393.1|17415.7|17391.7|17422.7|17398.7|17412.5|17388.5|0
1616115300000|2021-03-19 00:55:00|17415.5|17391.5|17389.8|17365.8|17415.5|17391.5|17389.4|17365.4|0
1616115600000|2021-03-19 01:00:00|17382.5|17372.5|17412.5|17402.5|17420.5|17410.5|17382|17372|2081
1616115900000|2021-03-19 01:05:00|17412|17402|17416|17406|17426.5|17416.5|17412|17402|1070
1616116200000|2021-03-19 01:10:00|17415.5|17405.5|17385|17375|17416|17406|17384|17374|1724
1616116500000|2021-03-19 01:15:00|17386|17376|17361|17351|17386|17376|17353|17343|2724
1616116800000|2021-03-19 01:20:00|17361.5|17351.5|17352|17342|17372|17362|17325|17315|2637
1616117100000|2021-03-19 01:25:00|17347.5|17337.5|17344|17334|17386|17376|17335|17325|6877
1616117400000|2021-03-19 01:30:00|17349|17339|17357.5|17347.5|17381.5|17371.5|17294|17284|25660
1616117700000|2021-03-19 01:35:00|17359|17349|17332.5|17322.5|17397.5|17387.5|17301|17291|12628
1616118000000|2021-03-19 01:40:00|17333|17323|17347.5|17337.5|17347.5|17337.5|17287|17277|9849
1616118300000|2021-03-19 01:45:00|17351.5|17341.5|17360.5|17350.5|17384.5|17374.5|17333.5|17323.5|10939
1616118600000|2021-03-19 01:50:00|17358.5|17348.5|17335.5|17325.5|17366.5|17356.5|17315.5|17305.5|5498
1616118900000|2021-03-19 01:55:00|17333.5|17323.5|17330.5|17320.5|17352.5|17342.5|17314.5|17304.5|6179
1616119200000|2021-03-19 02:00:00|17331.5|17321.5|17260.5|17250.5|17331.5|17321.5|17254.5|17244.5|9663
1616119500000|2021-03-19 02:05:00|17258.5|17248.5|17211|17201|17258.5|17248.5|17209.5|17199.5|9716
1616119800000|2021-03-19 02:10:00|17212|17202|17215|17205|17220|17210|17169|17159|8319
1616120100000|2021-03-19 02:15:00|17216|17206|17161|17151|17216|17206|17156|17146|5055
1616120400000|2021-03-19 02:20:00|17160|17150|17178|17168|17206|17196|17149|17139|5233
1616120700000|2021-03-19 02:25:00|17176|17166|17161|17151|17184|17174|17156|17146|5720
1616121000000|2021-03-19 02:30:00|17162|17152|17166|17156|17171|17161|17139|17129|7450
1616121300000|2021-03-19 02:35:00|17165|17155|17151|17141|17169|17159|17134|17124|5214
1616121600000|2021-03-19 02:40:00|17152|17142|17129|17119|17154|17144|17123|17113|4760
1616121900000|2021-03-19 02:45:00|17131|17121|17218|17208|17222|17212|17126|17116|6256
1616122200000|2021-03-19 02:50:00|17219|17209|17212|17202|17269|17259|17199|17189|6962
1616122500000|2021-03-19 02:55:00|17211|17201|17182|17172|17222|17212|17180|17170|3447
1616122800000|2021-03-19 03:00:00|17183|17173|17153|17143|17183|17173|17145|17135|4318
1616123100000|2021-03-19 03:05:00|17152|17142|17176|17166|17195|17185|17147|17137|3477
1616123400000|2021-03-19 03:10:00|17177|17167|17110|17100|17177|17167|17107|17097|4597
1616123700000|2021-03-19 03:15:00|17111|17101|17120|17110|17132|17122|17106|17096|3245
1616124000000|2021-03-19 03:20:00|17119|17109|17139|17129|17167|17157|17119|17109|2491
1616124300000|2021-03-19 03:25:00|17138|17128|17130|17120|17150|17140|17121|17111|2564
1616124600000|2021-03-19 03:30:00|17127|17117|17134|17124|17140|17130|17127|17117|298
1616124900000|2021-03-19 03:35:00|17133|17123|17133|17123|17138|17128|17128|17118|263
1616125200000|2021-03-19 03:40:00|17134|17124|17137|17127|17156|17146|17128|17118|730
1616125500000|2021-03-19 03:45:00|17135|17125|17136|17126|17139|17129|17131|17121|517
1616125800000|2021-03-19 03:50:00|17135|17125|17127|17117|17136|17126|17123|17113|411
1616126100000|2021-03-19 03:55:00|17125|17115|17122|17112|17130|17120|17120|17110|230
1616126400000|2021-03-19 04:00:00|17121|17111|17117|17107|17127|17117|17115|17105|105
1616126700000|2021-03-19 04:05:00|17116|17106|17126|17116|17127|17117|17115|17105|120
1616127000000|2021-03-19 04:10:00|17125|17115|17124|17114|17127|17117|17120|17110|132
1616127300000|2021-03-19 04:15:00|17125|17115|17137|17127|17137|17127|17124|17114|259
1616127600000|2021-03-19 04:20:00|17138|17128|17145|17135|17147|17137|17133|17123|233
1616127900000|2021-03-19 04:25:00|17144|17134|17148|17138|17148|17138|17139|17129|328
1616128200000|2021-03-19 04:30:00|17149|17139|17156|17146|17158|17148|17147|17137|362
1616128500000|2021-03-19 04:35:00|17157|17147|17150|17140|17157|17147|17148|17138|251
1616128800000|2021-03-19 04:40:00|17152|17142|17153|17143|17155|17145|17150|17140|110
1616129100000|2021-03-19 04:45:00|17152|17142|17153|17143|17155|17145|17152|17142|199
1616129400000|2021-03-19 04:50:00|17152|17142|17152|17142|17154|17144|17148|17138|212
1616129700000|2021-03-19 04:55:00|17150|17140|17150|17140|17153|17143|17147|17137|214
1616130000000|2021-03-19 05:00:00|17151|17141|17103|17093|17158|17148|17103|17093|4753
1616130300000|2021-03-19 05:05:00|17102|17092|17066|17056|17102|17092|17053|17043|4664
1616130600000|2021-03-19 05:10:00|17067|17057|17050|17040|17067|17057|17033|17023|3841
1616130900000|2021-03-19 05:15:00|17051|17041|17044|17034|17065|17055|17039|17029|3298
1616131200000|2021-03-19 05:20:00|17042|17032|16997|16987|17043|17033|16990|16980|5917
1616131500000|2021-03-19 05:25:00|16996|16986|16979|16969|17012|17002|16978|16968|3278
1616131800000|2021-03-19 05:30:00|16980|16970|17014|17004|17020|17010|16973|16963|4627
1616132100000|2021-03-19 05:35:00|17013|17003|17006|16996|17041|17031|16991|16981|4809
1616132400000|2021-03-19 05:40:00|17003|16993|17010|17000|17018|17008|16992|16982|3899
1616132700000|2021-03-19 05:45:00|17009|16999|17011|17001|17030|17020|16994|16984|2580
1616133000000|2021-03-19 05:50:00|17012|17002|16993|16983|17021|17011|16988|16978|2754
1616133300000|2021-03-19 05:55:00|16992|16982|16990|16980|17032|17022|16961|16951|6179
1616133600000|2021-03-19 06:00:00|16988|16978|16951|16941|16988|16978|16938|16928|4631
1616133900000|2021-03-19 06:05:00|16950|16940|16963|16953|16976|16966|16913|16903|5456
1616134200000|2021-03-19 06:10:00|16961|16951|16918|16908|16961|16951|16909|16899|3527
1616134500000|2021-03-19 06:15:00|16920|16910|16904|16894|16964|16954|16897|16887|5900
1616134800000|2021-03-19 06:20:00|16902|16892|16907|16897|16924|16914|16878|16868|5331
1616135100000|2021-03-19 06:25:00|16908|16898|16997|16987|17000|16990|16901|16891|6433
1616135400000|2021-03-19 06:30:00|16998|16988|16985|16975|17007|16997|16974|16964|5534
1616135700000|2021-03-19 06:35:00|16986|16976|16947|16937|16988|16978|16923|16913|5088
1616136000000|2021-03-19 06:40:00|16945|16935|16975|16965|16997|16987|16932|16922|5748
1616136300000|2021-03-19 06:45:00|16977|16967|17001|16991|17004|16994|16973|16963|5749
1616136600000|2021-03-19 06:50:00|17002|16992|16989|16979|17020|17010|16984|16974|5932
1616136900000|2021-03-19 06:55:00|16993|16983|17019|17009|17020|17010|16989|16979|7272
1616137200000|2021-03-19 07:00:00|17023|17013|17009|16999|17046|17036|16994|16984|4450
1616137500000|2021-03-19 07:05:00|17008|16998|17010|17000|17019|17009|17000|16990|1624
1616137800000|2021-03-19 07:10:00|17011|17001|17017|17007|17021|17011|17001|16991|1582
1616138100000|2021-03-19 07:15:00|17016|17006|17016|17006|17022|17012|17001|16991|2970
1616138400000|2021-03-19 07:20:00|17018|17008|17021|17011|17028|17018|17017|17007|906
1616138700000|2021-03-19 07:25:00|17022|17012|17016|17006|17027|17017|17011|17001|484
1616139000000|2021-03-19 07:30:00|17017|17007|17023|17013|17026|17016|17015|17005|1000
1616139300000|2021-03-19 07:35:00|17024|17014|17025|17015|17036|17026|17021|17011|1215
1616139600000|2021-03-19 07:40:00|17027|17017|17024|17014|17028|17018|17014|17004|571
1616139900000|2021-03-19 07:45:00|17027|17017|17030|17020|17031|17021|17019|17009|724
1616140200000|2021-03-19 07:50:00|17029|17019|17036|17026|17045|17035|17029|17019|1194
1616140500000|2021-03-19 07:55:00|17039|17029|17060|17050|17062|17052|17038|17028|1918
1616140800000|2021-03-19 08:00:00|17061|17047|17067|17055|17086|17074|17049|17037|1757
1616141100000|2021-03-19 08:05:00|17066|17054|17073|17062|17074|17063|17061|17050|1178
1616141400000|2021-03-19 08:10:00|17072|17061|17077|17065|17077|17065|17068|17056|872
1616141700000|2021-03-19 08:15:00|17078|17066|17092|17080|17092|17080|17073|17061|1423
1616142000000|2021-03-19 08:20:00|17093|17081|17078|17067|17105|17094|17078|17066|1492
1616142300000|2021-03-19 08:25:00|17079|17065|17061|17050|17100|17089|17061|17050|2592
1616142600000|2021-03-19 08:30:00|17080.7|17056.7|17087.9|17063.9|17096.4|17072.4|17080.7|17056.7|0
1616142900000|2021-03-19 08:35:00|17087.4|17063.4|17077.3|17053.3|17087.9|17063.9|17074.9|17050.9|4245
1616143200000|2021-03-19 08:40:00|17075|17051|17068.4|17044.4|17082.2|17058.2|17067.5|17043.5|0
1616143500000|2021-03-19 08:45:00|17067.9|17043.9|17071.8|17047.8|17077.5|17053.5|17067.1|17043.1|0
1616143800000|2021-03-19 08:50:00|17074|17050|17080.4|17056.4|17083.9|17059.9|17070.5|17046.5|0
1616144100000|2021-03-19 08:55:00|17080|17056|17082.1|17058.1|17083.5|17059.5|17079|17055|0
1616144400000|2021-03-19 09:00:00|17054|17043|17059|17048|17063|17050|17053|17041|949
1616144700000|2021-03-19 09:05:00|17058|17047|17052|17041|17060|17048|17049|17038|388
1616145000000|2021-03-19 09:10:00|17054|17042|17065|17054|17065|17054|17054|17041|485
1616145300000|2021-03-19 09:15:00|17064|17053|17068|17056|17070|17058|17062|17050|440
1616145600000|2021-03-19 09:20:00|17069|17057|17068|17056|17073|17061|17064|17052|203
1616145900000|2021-03-19 09:25:00|17069|17057|17057|17045|17074|17063|17054|17042|245
1616146200000|2021-03-19 09:30:00|17058|17046|17067|17055|17067|17056|17055|17043|129
1616146500000|2021-03-19 09:35:00|17068|17056|17066|17054|17074|17063|17064|17053|162
1616146800000|2021-03-19 09:40:00|17065|17053|17066|17054|17068|17057|17061|17050|178
1616147100000|2021-03-19 09:45:00|17067|17055|17069|17057|17073|17061|17065|17054|123
1616147400000|2021-03-19 09:50:00|17068|17056|17057|17045|17069|17056|17057|17045|208
1616147700000|2021-03-19 09:55:00|17056|17046|17048|17036|17061|17050|17043|17032|538
1616148000000|2021-03-19 10:00:00|17047|17037|17050|17039|17052|17041|17047|17035|166
1616148300000|2021-03-19 10:05:00|17051|17040|17054|17042|17054|17043|17050|17039|111
1616148600000|2021-03-19 10:10:00|17053|17043|17036|17024|17054|17043|17033|17022|400
1616148900000|2021-03-19 10:15:00|17037|17025|17039|17027|17043|17031|17031|17020|451
1616149200000|2021-03-19 10:20:00|17040|17028|17042|17030|17045|17034|17032|17020|183
1616149500000|2021-03-19 10:25:00|17041|17031|17052|17041|17053|17042|17041|17031|108
1616149800000|2021-03-19 10:30:00|17053|17042|17053|17042|17057|17046|17051|17040|183
1616150100000|2021-03-19 10:35:00|17052|17041|17047|17036|17053|17041|17045|17034|126
1616150400000|2021-03-19 10:40:00|17048|17035|17055|17043|17055|17043|17046|17035|76
1616150700000|2021-03-19 10:45:00|17054|17044|17057|17045|17061|17050|17053|17042|126
1616151000000|2021-03-19 10:50:00|17058|17046|17062|17050|17066|17055|17058|17046|284
1616151300000|2021-03-19 10:55:00|17063|17051|17063|17051|17064|17053|17058|17047|124
1616151600000|2021-03-19 11:00:00|17062|17052|17062|17051|17064|17052|17055|17044|129
1616151900000|2021-03-19 11:05:00|17063|17052|17065|17054|17067|17055|17061|17049|157
1616152200000|2021-03-19 11:10:00|17066|17053|17060|17048|17066|17054|17055|17043|169
1616152500000|2021-03-19 11:15:00|17059|17047|17064|17052|17065|17054|17059|17047|98
1616152800000|2021-03-19 11:20:00|17063|17053|17052|17040|17063|17053|17049|17038|217
1616153100000|2021-03-19 11:25:00|17051|17039|17060|17049|17061|17050|17048|17036|255
1616153400000|2021-03-19 11:30:00|17061|17050|17065|17054|17065|17054|17060|17049|181
1616153700000|2021-03-19 11:35:00|17067|17055|17069|17057|17070|17059|17065|17054|222
1616154000000|2021-03-19 11:40:00|17070|17058|17076|17064|17076|17065|17069|17057|390
1616154300000|2021-03-19 11:45:00|17075|17065|17076|17064|17079|17067|17070|17059|215
1616154600000|2021-03-19 11:50:00|17077|17065|17075|17063|17081|17069|17074|17062|210
1616154900000|2021-03-19 11:55:00|17074|17064|17077|17066|17083|17072|17074|17064|145
1616155200000|2021-03-19 12:00:00|17078|17067|17086|17074|17086|17074|17077|17067|266
1616155500000|2021-03-19 12:05:00|17085|17072|17082|17070|17088|17077|17079|17068|254
1616155800000|2021-03-19 12:10:00|17083|17071|17086|17074|17087|17076|17081|17070|84
1616156100000|2021-03-19 12:15:00|17085|17075|17089|17078|17090|17079|17085|17074|387
1616156400000|2021-03-19 12:20:00|17090|17077|17089|17077|17093|17081|17087|17076|118
1616156700000|2021-03-19 12:25:00|17090|17078|17086|17074|17090|17079|17081|17070|230
1616157000000|2021-03-19 12:30:00|17085|17073|17086|17075|17093|17082|17084|17072|200
1616157300000|2021-03-19 12:35:00|17087|17074|17090|17079|17090|17079|17084|17073|122
1616157600000|2021-03-19 12:40:00|17089|17078|17093|17082|17093|17082|17087|17076|81
1616157900000|2021-03-19 12:45:00|17094|17083|17088|17076|17095|17084|17083|17071|144
1616158200000|2021-03-19 12:50:00|17087|17077|17093|17082|17093|17082|17085|17074|104
1616158500000|2021-03-19 12:55:00|17092|17081|17090|17078|17092|17081|17088|17077|572
1616158800000|2021-03-19 13:00:00|17089|17077|17065|17053|17090|17077|17022|17010|1774
1616159100000|2021-03-19 13:05:00|17064|17052|17068|17057|17079|17068|17056|17044|680
1616159400000|2021-03-19 13:10:00|17069|17058|17069|17057|17078|17067|17063|17051|264
1616159700000|2021-03-19 13:15:00|17068|17058|17071|17059|17077|17066|17068|17057|146
1616160000000|2021-03-19 13:20:00|17070|17058|17065|17053|17074|17062|17064|17053|184
1616160300000|2021-03-19 13:25:00|17066|17054|17057|17045|17066|17055|17056|17045|253
1616160600000|2021-03-19 13:30:00|17058|17046|17078|17066|17084|17072|17058|17046|795
1616160900000|2021-03-19 13:35:00|17077|17067|17091|17080|17100|17089|17073|17062|590
1616161200000|2021-03-19 13:40:00|17090|17078|17061|17050|17090|17079|17050|17038|1750
1616161500000|2021-03-19 13:45:00|17063|17049|17032|17020|17064|17052|17028|17016|1011
1616161800000|2021-03-19 13:50:00|17031|17021|17052|17041|17058|17047|17031|17020|702
1616162100000|2021-03-19 13:55:00|17051|17040|17054|17042|17060|17049|17042|17030|336
1616162400000|2021-03-19 14:00:00|17052|17041|17026|17015|17054|17043|17026|17014|323
1616162700000|2021-03-19 14:05:00|17025|17014|17027|17016|17033|17021|17015|17003|474
1616163000000|2021-03-19 14:10:00|17028|17017|17044|17032|17045|17034|17027|17015|443
1616163300000|2021-03-19 14:15:00|17043|17033|17054|17042|17055|17043|17039|17028|281
1616163600000|2021-03-19 14:20:00|17055|17044|17060|17049|17070|17059|17053|17041|433
1616163900000|2021-03-19 14:25:00|17061|17050|17058|17046|17064|17052|17056|17044|281
1616164200000|2021-03-19 14:30:00|17059|17047|17046|17034|17063|17052|17037|17026|453
1616164500000|2021-03-19 14:35:00|17047|17035|17070|17058|17070|17058|17047|17035|297
1616164800000|2021-03-19 14:40:00|17069|17059|17082|17070|17084|17073|17069|17058|486
1616165100000|2021-03-19 14:45:00|17081|17069|17073|17062|17087|17076|17073|17062|220
1616165400000|2021-03-19 14:50:00|17074|17063|17090|17079|17094|17082|17072|17061|239
1616165700000|2021-03-19 14:55:00|17091|17080|17090|17078|17095|17084|17082|17070|352
1616166000000|2021-03-19 15:00:00|17089|17079|17086|17075|17091|17080|17083|17072|212
1616166300000|2021-03-19 15:05:00|17085|17074|17083|17071|17090|17078|17079|17067|145
1616166600000|2021-03-19 15:10:00|17085|17072|17087|17076|17091|17080|17079|17068|176
1616166900000|2021-03-19 15:15:00|17088|17075|17096|17085|17097|17086|17087|17075|343
1616167200000|2021-03-19 15:20:00|17095|17084|17089|17078|17102|17091|17089|17078|379
1616167500000|2021-03-19 15:25:00|17088|17077|17091|17080|17092|17081|17072|17060|380
1616167800000|2021-03-19 15:30:00|17092|17079|17096|17084|17096|17085|17086|17075|408
1616168100000|2021-03-19 15:35:00|17097|17085|17106|17095|17108|17097|17093|17082|329
1616168400000|2021-03-19 15:40:00|17105|17094|17111|17100|17111|17100|17103|17092|599
1616168700000|2021-03-19 15:45:00|17112|17099|17113|17102|17118|17107|17109|17097|405
1616169000000|2021-03-19 15:50:00|17112|17101|17119|17107|17121|17109|17103|17092|470
1616169300000|2021-03-19 15:55:00|17118|17108|17117|17105|17122|17111|17113|17101|271
1616169600000|2021-03-19 16:00:00|17118|17106|17123|17111|17128|17117|17118|17106|289
1616169900000|2021-03-19 16:05:00|17122|17110|17124|17112|17128|17116|17120|17109|318
1616170200000|2021-03-19 16:10:00|17123|17113|17120|17108|17124|17113|17116|17105|125
1616170500000|2021-03-19 16:15:00|17119|17109|17125|17114|17127|17115|17119|17108|291
1616170800000|2021-03-19 16:20:00|17124|17113|17124|17112|17131|17120|17123|17111|296
1616171100000|2021-03-19 16:25:00|17123|17111|17122|17110|17126|17114|17120|17108|87
1616171400000|2021-03-19 16:30:00|17121|17109|17124|17112|17126|17114|17120|17108|97
1616171700000|2021-03-19 16:35:00|17123|17113|17105|17094|17124|17113|17104|17093|187
1616172000000|2021-03-19 16:40:00|17106|17093|17116|17105|17119|17108|17104|17093|136
1616172300000|2021-03-19 16:45:00|17117|17106|17124|17112|17126|17114|17117|17105|65
1616172600000|2021-03-19 16:50:00|17125|17113|17125|17113|17125|17114|17120|17109|53
1616172900000|2021-03-19 16:55:00|17124|17114|17130|17119|17131|17120|17124|17113|92
1616173200000|2021-03-19 17:00:00|17131|17118|17121|17110|17131|17119|17120|17109|119
1616173500000|2021-03-19 17:05:00|17122|17111|17114|17102|17122|17111|17110|17098|137
1616173800000|2021-03-19 17:10:00|17113|17103|17122|17111|17122|17111|17113|17102|51
1616174100000|2021-03-19 17:15:00|17121|17110|17122|17111|17126|17114|17119|17108|91
1616174400000|2021-03-19 17:20:00|17123|17112|17127|17116|17127|17116|17121|17109|71
1616174700000|2021-03-19 17:25:00|17126|17115|17128|17116|17128|17117|17124|17113|38
1616175000000|2021-03-19 17:30:00|17127|17117|17125|17114|17130|17118|17123|17112|85
1616175300000|2021-03-19 17:35:00|17126|17115|17123|17112|17126|17115|17115|17104|83
1616175600000|2021-03-19 17:40:00|17124|17113|17119|17107|17125|17114|17115|17104|111
1616175900000|2021-03-19 17:45:00|17120|17108|17127|17115|17127|17115|17119|17107|49
1616176200000|2021-03-19 17:50:00|17126|17114|17125|17114|17128|17117|17124|17113|27
1616176500000|2021-03-19 17:55:00|17126|17113|17114|17102|17126|17113|17110|17099|101
1616176800000|2021-03-19 18:00:00|17115|17103|17122|17111|17124|17113|17115|17103|95
1616177100000|2021-03-19 18:05:00|17123|17110|17116|17104|17125|17114|17116|17104|88
1616177400000|2021-03-19 18:10:00|17117|17105|17120|17108|17122|17110|17115|17104|62
1616177700000|2021-03-19 18:15:00|17119|17109|17110|17099|17120|17109|17109|17097|77
1616178000000|2021-03-19 18:20:00|17111|17100|17109|17097|17112|17100|17106|17095|31
1616178300000|2021-03-19 18:25:00|17110|17098|17117|17105|17118|17107|17109|17097|28
1616178600000|2021-03-19 18:30:00|17118|17106|17123|17111|17125|17114|17113|17102|188
1616178900000|2021-03-19 18:35:00|17124|17112|17126|17115|17128|17117|17122|17111|153
1616179200000|2021-03-19 18:40:00|17127|17114|17123|17111|17128|17117|17121|17110|46
1616179500000|2021-03-19 18:45:00|17124|17112|17124|17112|17126|17115|17119|17108|108
1616179800000|2021-03-19 18:50:00|17125|17113|17117|17105|17125|17113|17117|17105|75
1616180100000|2021-03-19 18:55:00|17116|17106|17128|17116|17129|17117|17115|17103|211
1616180400000|2021-03-19 19:00:00|17127|17117|17124|17112|17133|17121|17123|17112|137
1616180700000|2021-03-19 19:05:00|17123|17113|17127|17115|17129|17118|17122|17111|188
1616181000000|2021-03-19 19:10:00|17128|17116|17127|17115|17131|17119|17126|17114|192
1616181300000|2021-03-19 19:15:00|17125|17114|17121|17109|17128|17117|17121|17109|38
1616181600000|2021-03-19 19:20:00|17120|17108|17118|17106|17122|17111|17116|17105|53
1616181900000|2021-03-19 19:25:00|17117|17105|17120|17108|17120|17108|17114|17103|60
1616182200000|2021-03-19 19:30:00|17119|17107|17122|17111|17122|17111|17115|17104|48
1616182500000|2021-03-19 19:35:00|17123|17112|17126|17114|17132|17120|17123|17112|129
1616182800000|2021-03-19 19:40:00|17128|17115|17129|17119|17132|17120|17128|17115|69
1616183100000|2021-03-19 19:45:00|17128.5|17118.5|17126.5|17116.5|17128.5|17118.5|17122.5|17112.5|120
1616183400000|2021-03-19 19:50:00|17126|17116|17130|17120|17132.5|17122.5|17123|17113|239
1616183700000|2021-03-19 19:55:00|17129.5|17119.5|17128.5|17118.5|17134.5|17124.5|17125.5|17115.5|247
1616184000000|2021-03-19 20:00:00|17127|17117|17124.5|17114.5|17132|17122|17124|17114|161
1616184300000|2021-03-19 20:05:00|17125|17115|17116|17106|17125|17115|17115|17105|93
1616184600000|2021-03-19 20:10:00|17115.5|17105.5|17115|17105|17116|17106|17115|17105|9
1616184900000|2021-03-19 20:15:00|17114.5|17104.5|17108|17098|17114.5|17104.5|17107.5|17097.5|211
1616185200000|2021-03-19 20:20:00|17108.5|17098.5|17111|17101|17111|17101|17108.5|17098.5|29
1616185500000|2021-03-19 20:25:00|17112|17102|17112|17102|17119|17109|17112|17102|140
1616185800000|2021-03-19 20:30:00|17112.5|17102.5|17115|17105|17115.5|17105.5|17110.5|17100.5|47
1616186100000|2021-03-19 20:35:00|17114.5|17104.5|17111.5|17101.5|17114.5|17104.5|17109.5|17099.5|49
1616186400000|2021-03-19 20:40:00|17112.5|17102.5|17106.5|17096.5|17112.5|17102.5|17106.5|17096.5|92
1616186700000|2021-03-19 20:45:00|17104.5|17094.5|17103|17093|17106|17096|17102|17092|96
1616187000000|2021-03-19 20:50:00|17102.5|17092.5|17102|17092|17105|17095|17102|17092|16
1616187300000|2021-03-19 20:55:00|17100.5|17090.5|17094|17084|17100.5|17090.5|17092.5|17082.5|249
1616364000000|2021-03-21 22:00:00|17074.7|17050.7|17079.3|17055.3|17079.3|17055.3|17071.4|17047.4|0
1616364300000|2021-03-21 22:05:00|17080.1|17056.1|17087.5|17063.5|17089.2|17065.2|17080.1|17056.1|0
1616364600000|2021-03-21 22:10:00|17086.7|17062.7|17076.7|17052.7|17087.5|17063.5|17074.7|17050.7|0
1616364900000|2021-03-21 22:15:00|17076.3|17052.3|17078.8|17054.8|17081.3|17057.3|17075.5|17051.5|0
1616365200000|2021-03-21 22:20:00|17078|17054|17072.8|17048.8|17079.4|17055.4|17071.4|17047.4|0
1616365500000|2021-03-21 22:25:00|17073.7|17049.7|17080.8|17056.8|17082.7|17058.7|17073.7|17049.7|0
1616365800000|2021-03-21 22:30:00|17081.6|17057.6|17079.2|17055.2|17083.3|17059.3|17076.7|17052.7|0
1616366100000|2021-03-21 22:35:00|17080|17056|17080.1|17056.1|17082.5|17058.5|17078.5|17054.5|0
1616366400000|2021-03-21 22:40:00|17080.9|17056.9|17089.2|17065.2|17090|17066|17080.9|17056.9|0
1616366700000|2021-03-21 22:45:00|17090|17066|17090.8|17066.8|17092.5|17068.5|17090|17066|0
1616367000000|2021-03-21 22:50:00|17090|17066|17089.7|17065.7|17090.5|17066.5|17087.5|17063.5|0
1616367300000|2021-03-21 22:55:00|17090.5|17066.5|17092.2|17068.2|17092.2|17068.2|17090.5|17066.5|0
1616367600000|2021-03-21 23:00:00|17093|17069|17100|17076|17100.3|17076.3|17091.7|17067.7|0
1616367900000|2021-03-21 23:05:00|17100.4|17076.4|17096.3|17072.3|17101.2|17077.2|17095.4|17071.4|0
1616368200000|2021-03-21 23:10:00|17095.8|17071.8|17124.9|17100.9|17125.3|17101.3|17093.8|17069.8|0
1616368500000|2021-03-21 23:15:00|17124.5|17100.5|17125.3|17101.3|17125.3|17101.3|17122.8|17098.8|0
1616368800000|2021-03-21 23:20:00|17124.5|17100.5|17128.4|17104.4|17130.9|17106.9|17124.5|17100.5|0
1616369100000|2021-03-21 23:25:00|17128|17104|17131.7|17107.7|17131.7|17107.7|17126.8|17102.8|0
1616369400000|2021-03-21 23:30:00|17130.9|17106.9|17129|17105|17131.7|17107.7|17127.6|17103.6|0
1616369700000|2021-03-21 23:35:00|17129.4|17105.4|17134.9|17110.9|17136.5|17112.5|17125.7|17101.7|0
1616370000000|2021-03-21 23:40:00|17134.1|17110.1|17134.1|17110.1|17135.3|17111.3|17131.6|17107.6|0
1616370300000|2021-03-21 23:45:00|17133.2|17109.2|17125.3|17101.3|17134.1|17110.1|17125.3|17101.3|0
1616370600000|2021-03-21 23:50:00|17126.1|17102.1|17123.7|17099.7|17127|17103|17122|17098|0
1616370900000|2021-03-21 23:55:00|17123.2|17099.2|17128.8|17104.8|17130|17106|17122|17098|0
1616371200000|2021-03-22 00:00:00|17129.2|17105.2|17130|17106|17132.5|17108.5|17120.9|17096.9|0
1616371500000|2021-03-22 00:05:00|17129.6|17105.6|17123.4|17099.4|17130.8|17106.8|17121.8|17097.8|0
1616371800000|2021-03-22 00:10:00|17122.6|17098.6|17128.4|17104.4|17131.7|17107.7|17122.6|17098.6|0
1616372100000|2021-03-22 00:15:00|17128.8|17104.8|17132.4|17108.4|17136.4|17112.4|17125.9|17101.9|0
1616372400000|2021-03-22 00:20:00|17132.6|17108.6|17127.4|17103.4|17132.6|17108.6|17123.5|17099.5|0
1616372700000|2021-03-22 00:25:00|17127.2|17103.2|17121.3|17097.3|17127.4|17103.4|17116.1|17092.1|0
1616373000000|2021-03-22 00:30:00|17121.1|17097.1|17110|17086|17121.1|17097.1|17109.6|17085.6|0
1616373300000|2021-03-22 00:35:00|17110.2|17086.2|17118|17094|17118.4|17094.4|17109.2|17085.2|0
1616373600000|2021-03-22 00:40:00|17117.6|17093.6|17112.3|17088.3|17118.4|17094.4|17110.6|17086.6|0
1616373900000|2021-03-22 00:45:00|17112.1|17088.1|17112.1|17088.1|17114.9|17090.9|17109.8|17085.8|0
1616374200000|2021-03-22 00:50:00|17112.3|17088.3|17117.6|17093.6|17118|17094|17110.2|17086.2|0
1616374500000|2021-03-22 00:55:00|17117.8|17093.8|17087.1|17063.1|17118|17094|17086.7|17062.7|0
1616374800000|2021-03-22 01:00:00|17073|17063|17098|17088|17099.5|17089.5|17059.5|17049.5|3399
1616375100000|2021-03-22 01:05:00|17097.5|17087.5|17100.5|17090.5|17122|17112|17088|17078|1746
1616375400000|2021-03-22 01:10:00|17098.5|17088.5|17066.5|17056.5|17106.5|17096.5|17063.5|17053.5|1302
1616375700000|2021-03-22 01:15:00|17067|17057|17020.5|17010.5|17073|17063|17011|17001|2075
1616376000000|2021-03-22 01:20:00|17017.5|17007.5|17033.5|17023.5|17040|17030|17012|17002|1700
1616376300000|2021-03-22 01:25:00|17035|17025|17060|17050|17078|17068|17035|17025|2894
1616376600000|2021-03-22 01:30:00|17060.5|17050.5|17047|17037|17064.5|17054.5|16950.5|16940.5|20570
1616376900000|2021-03-22 01:35:00|17052|17042|17139.5|17129.5|17146|17136|17039.5|17029.5|9598
1616377200000|2021-03-22 01:40:00|17140|17130|17217.5|17207.5|17222|17212|17130.5|17120.5|10110
1616377500000|2021-03-22 01:45:00|17221|17211|17249|17239|17264|17254|17221|17211|12134
1616377800000|2021-03-22 01:50:00|17250|17240|17223|17213|17262|17252|17191|17181|7263
1616378100000|2021-03-22 01:55:00|17224|17214|17194|17184|17252|17242|17180|17170|6179
1616378400000|2021-03-22 02:00:00|17192|17182|17142|17132|17217|17207|17137|17127|8142
1616378700000|2021-03-22 02:05:00|17143|17133|17174|17164|17196|17186|17140|17130|5730
1616379000000|2021-03-22 02:10:00|17176|17166|17198|17188|17198|17188|17130|17120|4893
1616379300000|2021-03-22 02:15:00|17199|17189|17110|17100|17199|17189|17109|17099|5308
1616379600000|2021-03-22 02:20:00|17109|17099|17085|17075|17130|17120|17077|17067|7552
1616379900000|2021-03-22 02:25:00|17087|17077|17083|17073|17105|17095|17063|17053|6803
1616380200000|2021-03-22 02:30:00|17081|17071|17086|17076|17124|17114|17060|17050|5247
1616380500000|2021-03-22 02:35:00|17087|17077|17065|17055|17113|17103|17050|17040|5294
1616380800000|2021-03-22 02:40:00|17066|17056|17063|17053|17084|17074|17038|17028|4930
1616381100000|2021-03-22 02:45:00|17062|17052|17015|17005|17063|17053|16999|16989|4375
1616381400000|2021-03-22 02:50:00|17016|17006|17083|17073|17098|17088|17016|17006|4347
1616381700000|2021-03-22 02:55:00|17084|17074|17108|17098|17115|17105|17050|17040|3008
1616382000000|2021-03-22 03:00:00|17109|17099|17063|17053|17109|17099|17053|17043|3201
1616382300000|2021-03-22 03:05:00|17064|17054|17126|17116|17130|17120|17040|17030|3804
1616382600000|2021-03-22 03:10:00|17128|17118|17135|17125|17153|17143|17107|17097|4450
1616382900000|2021-03-22 03:15:00|17136|17126|17139|17129|17152|17142|17113|17103|1875
1616383200000|2021-03-22 03:20:00|17141|17131|17135|17125|17167|17157|17129|17119|2437
1616383500000|2021-03-22 03:25:00|17138|17128|17127|17117|17161|17151|17123|17113|2091
1616383800000|2021-03-22 03:30:00|17128|17118|17120|17110|17142|17132|17116|17106|573
1616384100000|2021-03-22 03:35:00|17121|17111|17133|17123|17133|17123|17120|17110|138
1616384400000|2021-03-22 03:40:00|17134|17124|17131|17121|17135|17125|17127|17117|159
1616384700000|2021-03-22 03:45:00|17132|17122|17127|17117|17135|17125|17123|17113|294
1616385000000|2021-03-22 03:50:00|17124|17114|17126|17116|17133|17123|17119|17109|245
1616385300000|2021-03-22 03:55:00|17125|17115|17129|17119|17132|17122|17124|17114|186
1616385600000|2021-03-22 04:00:00|17131|17121|17130|17120|17135|17125|17125|17115|197
1616385900000|2021-03-22 04:05:00|17131|17121|17129|17119|17131|17121|17126|17116|126
1616386200000|2021-03-22 04:10:00|17130|17120|17135|17125|17135|17125|17127|17117|417
1616386500000|2021-03-22 04:15:00|17136|17126|17143|17133|17143|17133|17136|17126|265
1616386800000|2021-03-22 04:20:00|17144|17134|17148|17138|17151|17141|17144|17134|246
1616387100000|2021-03-22 04:25:00|17149|17139|17149|17139|17151|17141|17147|17137|110
1616387400000|2021-03-22 04:30:00|17147|17137|17151|17141|17152|17142|17146|17136|152
1616387700000|2021-03-22 04:35:00|17150|17140|17153|17143|17153|17143|17149|17139|217
1616388000000|2021-03-22 04:40:00|17152|17142|17146|17136|17153|17143|17145|17135|200
1616388300000|2021-03-22 04:45:00|17147|17137|17147|17137|17148|17138|17144|17134|194
1616388600000|2021-03-22 04:50:00|17148|17138|17144|17134|17148|17138|17143|17133|260
1616388900000|2021-03-22 04:55:00|17146|17136|17146|17136|17147|17137|17139|17129|396
1616389200000|2021-03-22 05:00:00|17145|17135|17141|17131|17151|17141|17122|17112|3281
1616389500000|2021-03-22 05:05:00|17140|17130|17154|17144|17167|17157|17117|17107|2579
1616389800000|2021-03-22 05:10:00|17155|17145|17141|17131|17156|17146|17131|17121|1253
1616390100000|2021-03-22 05:15:00|17142|17132|17123|17113|17154|17144|17112|17102|1891
1616390400000|2021-03-22 05:20:00|17122|17112|17107|17097|17127|17117|17094|17084|2135
1616390700000|2021-03-22 05:25:00|17106|17096|17102|17092|17121|17111|17096|17086|1539
1616391000000|2021-03-22 05:30:00|17100|17090|17128|17118|17139|17129|17092|17082|2036
1616391300000|2021-03-22 05:35:00|17129|17119|17131|17121|17142|17132|17119|17109|1489
1616391600000|2021-03-22 05:40:00|17129|17119|17126|17116|17143|17133|17119|17109|1331
1616391900000|2021-03-22 05:45:00|17127|17117|17131|17121|17137|17127|17117|17107|1955
1616392200000|2021-03-22 05:50:00|17133|17123|17138|17128|17149|17139|17123|17113|2778
1616392500000|2021-03-22 05:55:00|17139|17129|17112|17102|17141|17131|17112|17102|2095
1616392800000|2021-03-22 06:00:00|17111|17101|17132|17122|17132|17122|17103|17093|1949
1616393100000|2021-03-22 06:05:00|17130|17120|17104|17094|17150|17140|17101|17091|2104
1616393400000|2021-03-22 06:10:00|17102|17092|17094|17084|17102|17092|17080|17070|1891
1616393700000|2021-03-22 06:15:00|17095|17085|17088|17078|17109|17099|17082|17072|1478
1616394000000|2021-03-22 06:20:00|17087|17077|17123|17113|17126|17116|17082|17072|1532
1616394300000|2021-03-22 06:25:00|17126|17116|17126|17116|17132|17122|17116|17106|1796
1616394600000|2021-03-22 06:30:00|17127|17117|17088|17078|17128|17118|17086|17076|2119
1616394900000|2021-03-22 06:35:00|17089|17079|17125|17115|17128|17118|17088|17078|1477
1616395200000|2021-03-22 06:40:00|17124|17114|17118|17108|17136|17126|17107|17097|2252
1616395500000|2021-03-22 06:45:00|17119|17109|17107|17097|17125|17115|17099|17089|3795
1616395800000|2021-03-22 06:50:00|17109|17099|17132|17122|17137|17127|17108|17098|2995
1616396100000|2021-03-22 06:55:00|17133|17123|17119|17109|17137|17127|17118|17108|6686
1616396400000|2021-03-22 07:00:00|17121|17111|17103|17093|17123|17113|17101|17091|2365
1616396700000|2021-03-22 07:05:00|17104|17094|17124|17114|17127|17117|17100|17090|1606
1616397000000|2021-03-22 07:10:00|17125|17115|17131|17121|17138|17128|17120|17110|1016
1616397300000|2021-03-22 07:15:00|17132|17122|17127|17117|17132|17122|17119|17109|659
1616397600000|2021-03-22 07:20:00|17129|17119|17125|17115|17132|17122|17121|17111|442
1616397900000|2021-03-22 07:25:00|17123|17113|17126|17116|17131|17121|17122|17112|338
1616398200000|2021-03-22 07:30:00|17124|17114|17118|17108|17129|17119|17113|17103|577
1616398500000|2021-03-22 07:35:00|17120|17110|17119|17109|17127|17117|17111|17101|712
1616398800000|2021-03-22 07:40:00|17117|17107|17111|17101|17123|17113|17108|17098|327
1616399100000|2021-03-22 07:45:00|17108|17098|17107|17097|17114|17104|17103|17093|678
1616399400000|2021-03-22 07:50:00|17106|17096|17109|17099|17115|17105|17103|17093|525
1616399700000|2021-03-22 07:55:00|17108|17098|17106|17096|17116|17106|17104|17094|697
1616400000000|2021-03-22 08:00:00|17108|17097|17102|17090|17110|17098|17099|17087|547
1616400300000|2021-03-22 08:05:00|17101|17089|17106|17094|17113|17101|17099|17087|723
1616400600000|2021-03-22 08:10:00|17105|17096|17113|17101|17116|17105|17105|17095|708
1616400900000|2021-03-22 08:15:00|17112|17100|17123|17112|17133|17121|17110|17098|1131
1616401200000|2021-03-22 08:20:00|17124|17111|17129|17117|17134|17123|17124|17111|337
1616401500000|2021-03-22 08:25:00|17128|17116|17132|17118|17133|17122|17121|17110|616
1616401800000|2021-03-22 08:30:00|17138.8|17114.8|17148.1|17124.1|17150.4|17126.4|17137.2|17113.2|0
1616402100000|2021-03-22 08:35:00|17147.9|17123.9|17141.9|17117.9|17154|17130|17141.1|17117.1|426
1616402400000|2021-03-22 08:40:00|17142.1|17118.1|17149.2|17125.2|17155.9|17131.9|17135.3|17111.3|0
1616402700000|2021-03-22 08:45:00|17149.6|17125.6|17145.5|17121.5|17158.6|17134.6|17144.6|17120.6|0
1616403000000|2021-03-22 08:50:00|17145.3|17121.3|17148.5|17124.5|17152.1|17128.1|17139.3|17115.3|0
1616403300000|2021-03-22 08:55:00|17148.3|17124.3|17150.3|17126.3|17158.2|17134.2|17141.1|17117.1|0
1616403600000|2021-03-22 09:00:00|17121|17107|17135|17123|17141|17129|17121|17107|250
1616403900000|2021-03-22 09:05:00|17134|17122|17136|17124|17139|17127|17133|17122|101
1616404200000|2021-03-22 09:10:00|17134|17123|17127|17116|17137|17126|17127|17116|188
1616404500000|2021-03-22 09:15:00|17126|17115|17120|17108|17129|17117|17120|17108|232
1616404800000|2021-03-22 09:20:00|17121|17109|17128|17115|17129|17117|17116|17105|87
1616405100000|2021-03-22 09:25:00|17129|17116|17133|17121|17134|17122|17123|17111|95
1616405400000|2021-03-22 09:30:00|17134|17122|17136|17125|17140|17128|17131|17119|197
1616405700000|2021-03-22 09:35:00|17135|17124|17133|17121|17138|17126|17132|17120|72
1616406000000|2021-03-22 09:40:00|17132|17122|17135|17123|17135|17124|17131|17120|114
1616406300000|2021-03-22 09:45:00|17136|17124|17135|17123|17136|17125|17133|17122|65
1616406600000|2021-03-22 09:50:00|17136|17124|17133|17121|17136|17124|17132|17120|209
1616406900000|2021-03-22 09:55:00|17132|17122|17135|17124|17135|17124|17132|17121|44
1616407200000|2021-03-22 10:00:00|17136|17125|17135|17123|17136|17125|17134|17123|51
1616407500000|2021-03-22 10:05:00|17136|17124|17133|17121|17136|17124|17131|17120|250
1616407800000|2021-03-22 10:10:00|17134|17122|17133|17122|17136|17125|17132|17121|547
1616408100000|2021-03-22 10:15:00|17134|17123|17138|17126|17139|17127|17133|17122|228
1616408400000|2021-03-22 10:20:00|17139|17127|17138|17126|17139|17128|17136|17125|50
1616408700000|2021-03-22 10:25:00|17137|17125|17137|17125|17138|17127|17136|17125|52
1616409000000|2021-03-22 10:30:00|17138|17126|17137|17126|17138|17127|17136|17125|35
1616409300000|2021-03-22 10:35:00|17136|17125|17137|17125|17138|17127|17136|17125|36
1616409600000|2021-03-22 10:40:00|17138|17126|17135|17123|17138|17126|17135|17123|36
1616409900000|2021-03-22 10:45:00|17136|17124|17136|17125|17137|17126|17135|17123|24
1616410200000|2021-03-22 10:50:00|17137|17126|17146|17133|17146|17134|17136|17124|405
1616410500000|2021-03-22 10:55:00|17145|17134|17144|17132|17147|17136|17144|17132|242
1616410800000|2021-03-22 11:00:00|17145|17133|17151|17139|17151|17140|17143|17132|242
1616411100000|2021-03-22 11:05:00|17152|17140|17153|17142|17154|17142|17150|17139|154
1616411400000|2021-03-22 11:10:00|17154|17143|17158|17146|17160|17148|17153|17141|223
1616411700000|2021-03-22 11:15:00|17157|17147|17159|17148|17161|17150|17156|17145|113
1616412000000|2021-03-22 11:20:00|17160|17149|17164|17152|17167|17155|17159|17149|166
1616412300000|2021-03-22 11:25:00|17162|17151|17163|17152|17165|17154|17161|17150|79
1616412600000|2021-03-22 11:30:00|17162|17151|17165|17153|17165|17153|17158|17147|155
1616412900000|2021-03-22 11:35:00|17164|17152|17167|17156|17168|17157|17162|17151|116
1616413200000|2021-03-22 11:40:00|17168|17155|17160|17149|17168|17155|17160|17149|42
1616413500000|2021-03-22 11:45:00|17161|17150|17164|17153|17166|17154|17160|17149|41
1616413800000|2021-03-22 11:50:00|17165|17154|17167|17156|17167|17156|17164|17153|29
1616414100000|2021-03-22 11:55:00|17168|17157|17171|17160|17178|17167|17167|17156|337
1616414400000|2021-03-22 12:00:00|17172|17159|17161|17149|17172|17161|17158|17147|211
1616414700000|2021-03-22 12:05:00|17162|17150|17158|17146|17163|17152|17156|17145|107
1616415000000|2021-03-22 12:10:00|17157|17147|17152|17140|17158|17147|17150|17139|139
1616415300000|2021-03-22 12:15:00|17151|17141|17153|17142|17156|17145|17151|17140|132
1616415600000|2021-03-22 12:20:00|17154|17143|17156|17145|17159|17148|17151|17140|177
1616415900000|2021-03-22 12:25:00|17155|17144|17158|17146|17159|17148|17155|17144|29
1616416200000|2021-03-22 12:30:00|17157|17145|17158|17145|17159|17148|17155|17144|15
1616416500000|2021-03-22 12:35:00|17157|17146|17152|17140|17158|17147|17152|17140|41
1616416800000|2021-03-22 12:40:00|17151|17139|17151|17139|17153|17141|17150|17139|28
1616417100000|2021-03-22 12:45:00|17150|17140|17150|17138|17151|17140|17148|17136|67
1616417400000|2021-03-22 12:50:00|17149|17139|17151|17140|17152|17141|17148|17136|116
1616417700000|2021-03-22 12:55:00|17152|17141|17151|17139|17154|17142|17151|17139|35
1616418000000|2021-03-22 13:00:00|17150|17140|17152|17140|17154|17142|17150|17138|54
1616418300000|2021-03-22 13:05:00|17153|17141|17153|17141|17155|17144|17150|17139|23
1616418600000|2021-03-22 13:10:00|17154|17142|17156|17145|17157|17146|17152|17141|93
1616418900000|2021-03-22 13:15:00|17157|17144|17162|17151|17163|17151|17156|17144|69
1616419200000|2021-03-22 13:20:00|17163|17150|17156|17145|17163|17150|17154|17143|80
1616419500000|2021-03-22 13:25:00|17157|17144|17153|17142|17159|17148|17153|17142|89
1616419800000|2021-03-22 13:30:00|17152|17141|17159|17147|17163|17151|17146|17135|545
1616420100000|2021-03-22 13:35:00|17160|17148|17156|17145|17164|17152|17147|17136|684
1616420400000|2021-03-22 13:40:00|17157|17146|17136|17124|17157|17146|17126|17115|516
1616420700000|2021-03-22 13:45:00|17138|17126|17143|17132|17145|17133|17128|17116|407
1616421000000|2021-03-22 13:50:00|17144|17134|17172|17161|17174|17162|17144|17134|803
1616421300000|2021-03-22 13:55:00|17173|17162|17160|17148|17175|17164|17159|17148|194
1616421600000|2021-03-22 14:00:00|17162|17149|17165|17153|17167|17156|17150|17139|282
1616421900000|2021-03-22 14:05:00|17166|17154|17162|17150|17171|17160|17158|17146|177
1616422200000|2021-03-22 14:10:00|17163|17151|17167|17156|17168|17157|17156|17145|234
1616422500000|2021-03-22 14:15:00|17168|17155|17174|17163|17180|17169|17161|17150|155
1616422800000|2021-03-22 14:20:00|17175|17164|17174|17162|17180|17168|17168|17157|251
1616423100000|2021-03-22 14:25:00|17175|17163|17180|17168|17181|17170|17169|17157|269
1616423400000|2021-03-22 14:30:00|17181|17169|17175|17163|17183|17172|17173|17162|154
1616423700000|2021-03-22 14:35:00|17176|17164|17179|17168|17179|17168|17168|17157|173
1616424000000|2021-03-22 14:40:00|17181|17169|17182|17170|17182|17171|17167|17155|198
1616424300000|2021-03-22 14:45:00|17181|17169|17183|17172|17197|17185|17181|17169|527
1616424600000|2021-03-22 14:50:00|17184|17171|17180|17169|17187|17176|17180|17169|153
1616424900000|2021-03-22 14:55:00|17179|17167|17175|17164|17183|17171|17172|17161|115
1616425200000|2021-03-22 15:00:00|17176|17163|17174|17163|17178|17166|17170|17159|101
1616425500000|2021-03-22 15:05:00|17175|17162|17180|17168|17181|17170|17173|17161|73
1616425800000|2021-03-22 15:10:00|17181|17169|17164|17152|17182|17171|17162|17151|145
1616426100000|2021-03-22 15:15:00|17162|17153|17158|17147|17164|17153|17156|17145|278
1616426400000|2021-03-22 15:20:00|17159|17146|17172|17160|17175|17163|17159|17146|96
1616426700000|2021-03-22 15:25:00|17171|17159|17165|17154|17173|17162|17164|17152|79
1616427000000|2021-03-22 15:30:00|17164|17153|17178|17166|17180|17169|17164|17152|149
1616427300000|2021-03-22 15:35:00|17177|17167|17172|17161|17178|17167|17172|17160|112
1616427600000|2021-03-22 15:40:00|17173|17162|17181|17169|17182|17171|17173|17161|126
1616427900000|2021-03-22 15:45:00|17182|17170|17175|17163|17182|17171|17172|17160|110
1616428200000|2021-03-22 15:50:00|17176|17164|17173|17162|17177|17165|17172|17160|62
1616428500000|2021-03-22 15:55:00|17172|17161|17172|17161|17173|17162|17167|17156|84
1616428800000|2021-03-22 16:00:00|17173|17162|17174|17162|17180|17168|17172|17160|165
1616429100000|2021-03-22 16:05:00|17173|17163|17181|17170|17181|17170|17171|17159|84
1616429400000|2021-03-22 16:10:00|17182|17171|17179|17167|17186|17175|17178|17167|87
1616429700000|2021-03-22 16:15:00|17180|17168|17178|17166|17181|17170|17177|17166|60
1616430000000|2021-03-22 16:20:00|17179|17167|17190|17178|17190|17179|17178|17167|111
1616430300000|2021-03-22 16:25:00|17191|17179|17199|17187|17201|17189|17186|17174|216
1616430600000|2021-03-22 16:30:00|17198|17188|17191|17180|17200|17188|17190|17178|51
1616430900000|2021-03-22 16:35:00|17192|17181|17192|17180|17194|17183|17190|17179|37
1616431200000|2021-03-22 16:40:00|17191|17179|17197|17186|17197|17186|17188|17176|64
1616431500000|2021-03-22 16:45:00|17196|17185|17197|17185|17198|17187|17194|17183|30
1616431800000|2021-03-22 16:50:00|17196|17186|17194|17183|17198|17186|17192|17181|116
1616432100000|2021-03-22 16:55:00|17195|17185|17197|17185|17197|17186|17194|17183|74
1616432400000|2021-03-22 17:00:00|17198|17186|17196|17185|17198|17187|17195|17183|74
1616432700000|2021-03-22 17:05:00|17195|17184|17191|17180|17196|17185|17191|17179|75
1616433000000|2021-03-22 17:10:00|17192|17181|17195|17182|17195|17183|17189|17177|83
1616433300000|2021-03-22 17:15:00|17194|17183|17193|17181|17196|17185|17190|17178|77
1616433600000|2021-03-22 17:20:00|17194|17182|17192|17180|17194|17183|17190|17179|48
1616433900000|2021-03-22 17:25:00|17191|17179|17184|17172|17192|17180|17183|17172|47
1616434200000|2021-03-22 17:30:00|17185|17173|17186|17174|17187|17175|17184|17172|49
1616434500000|2021-03-22 17:35:00|17185|17173|17189|17177|17189|17178|17185|17173|41
1616434800000|2021-03-22 17:40:00|17188|17178|17188|17177|17190|17178|17186|17175|31
1616435100000|2021-03-22 17:45:00|17189|17178|17191|17179|17192|17181|17188|17177|68
1616435400000|2021-03-22 17:50:00|17192|17180|17195|17183|17195|17184|17191|17179|54
1616435700000|2021-03-22 17:55:00|17194|17182|17191|17179|17194|17182|17189|17177|55
1616436000000|2021-03-22 18:00:00|17190|17180|17189|17178|17191|17180|17188|17177|38
1616436300000|2021-03-22 18:05:00|17190|17177|17192|17180|17192|17181|17190|17177|37
1616436600000|2021-03-22 18:10:00|17191|17181|17192|17180|17193|17181|17191|17180|28
1616436900000|2021-03-22 18:15:00|17193|17181|17193|17181|17194|17183|17192|17180|31
1616437200000|2021-03-22 18:20:00|17192|17180|17188|17176|17193|17181|17186|17175|46
1616437500000|2021-03-22 18:25:00|17186|17175|17189|17178|17189|17178|17186|17174|66
1616437800000|2021-03-22 18:30:00|17190|17179|17191|17180|17193|17182|17190|17178|91
1616438100000|2021-03-22 18:35:00|17190|17179|17193|17181|17193|17182|17188|17177|55
1616438400000|2021-03-22 18:40:00|17192|17180|17189|17178|17192|17181|17188|17177|19
1616438700000|2021-03-22 18:45:00|17188|17177|17189|17176|17191|17179|17188|17176|46
1616439000000|2021-03-22 18:50:00|17188|17177|17188|17176|17189|17178|17187|17176|14
1616439300000|2021-03-22 18:55:00|17189|17177|17189|17177|17190|17179|17186|17175|60
1616439600000|2021-03-22 19:00:00|17190|17178|17190|17179|17196|17184|17189|17178|108
1616439900000|2021-03-22 19:05:00|17189|17178|17192|17180|17192|17181|17188|17177|53
1616440200000|2021-03-22 19:10:00|17193|17181|17192|17181|17193|17182|17190|17178|122
1616440500000|2021-03-22 19:15:00|17191|17180|17186|17175|17193|17181|17186|17175|128
1616440800000|2021-03-22 19:20:00|17187|17176|17184|17173|17188|17177|17182|17171|77
1616441100000|2021-03-22 19:25:00|17183|17172|17181|17170|17185|17173|17181|17170|93
1616441400000|2021-03-22 19:30:00|17182|17169|17179|17167|17185|17174|17177|17166|143
1616441700000|2021-03-22 19:35:00|17178|17166|17179|17168|17180|17169|17177|17166|78
1616442000000|2021-03-22 19:40:00|17180|17169|17176.5|17166.5|17182|17171|17175|17164|135
1616442300000|2021-03-22 19:45:00|17177|17167|17175.5|17165.5|17179|17169|17175|17165|152
1616442600000|2021-03-22 19:50:00|17176|17166|17178.5|17168.5|17179.5|17169.5|17173.5|17163.5|173
1616442900000|2021-03-22 19:55:00|17177.5|17167.5|17181|17171|17182|17172|17173.5|17163.5|268
1616443200000|2021-03-22 20:00:00|17180.5|17170.5|17181|17171|17183|17173|17179|17169|39
1616443500000|2021-03-22 20:05:00|17181.5|17171.5|17181|17171|17182.5|17172.5|17180|17170|33
1616443800000|2021-03-22 20:10:00|17182|17172|17183.5|17173.5|17185|17175|17182|17172|44
1616444100000|2021-03-22 20:15:00|17183|17173|17176.5|17166.5|17183.5|17173.5|17174.5|17164.5|453
1616444400000|2021-03-22 20:20:00|17174.5|17164.5|17174|17164|17174.5|17164.5|17172.5|17162.5|68
1616444700000|2021-03-22 20:25:00|17174.5|17164.5|17174|17164|17174.5|17164.5|17173.5|17163.5|9
1616445000000|2021-03-22 20:30:00|17174.5|17164.5|17176.5|17166.5|17176.5|17166.5|17173.5|17163.5|148
1616445300000|2021-03-22 20:35:00|17177|17167|17180.5|17170.5|17181|17171|17177|17167|10
1616445600000|2021-03-22 20:40:00|17181|17171|17180.5|17170.5|17181.5|17171.5|17180|17170|23
1616445900000|2021-03-22 20:45:00|17181|17171|17180.5|17170.5|17181|17171|17179.5|17169.5|21
1616446200000|2021-03-22 20:50:00|17180|17170|17180|17170|17180|17170|17180|17170|2
1616446500000|2021-03-22 20:55:00|17179.5|17169.5|17177|17167|17179.5|17169.5|17176|17166|53
1616446800000|2021-03-22 21:00:00|17175.5|17165.5|17176.5|17166.5|17176.5|17166.5|17175|17165|3
1616447100000|2021-03-22 21:05:00|17177|17167|17177|17167|17177|17167|17177|17167|2
1616447400000|2021-03-22 21:10:00|17177.5|17167.5|17172.5|17162.5|17178.5|17168.5|17172.5|17162.5|22
1616447700000|2021-03-22 21:15:00|17179.4|17155.4|17180|17156|17180|17156|17179.1|17155.1|0
1616448000000|2021-03-22 21:20:00|17180.2|17156.2|17179.9|17155.9|17180.2|17156.2|17179.4|17155.4|0
1616448300000|2021-03-22 21:25:00|17180|17156|17180.2|17156.2|17180.2|17156.2|17179.2|17155.2|0
1616448600000|2021-03-22 21:30:00|17180.5|17156.5|17179.7|17155.7|17180.5|17156.5|17179.5|17155.5|0
1616448900000|2021-03-22 21:35:00|17179.5|17155.5|17179.6|17155.6|17179.9|17155.9|17179.5|17155.5|0
1616449200000|2021-03-22 21:40:00|17179.5|17155.5|17178.3|17154.3|17179.5|17155.5|17177.9|17153.9|0
1616449500000|2021-03-22 21:45:00|17177.7|17153.7|17178.8|17154.8|17178.8|17154.8|17177.7|17153.7|0
1616449800000|2021-03-22 21:50:00|17178.9|17154.9|17179|17155|17179.4|17155.4|17178.3|17154.3|0
1616450100000|2021-03-22 21:55:00|17179.1|17155.1|17179.8|17155.8|17181.1|17157.1|17178.4|17154.4|0
1616450400000|2021-03-22 22:00:00|17179.9|17155.9|17186.3|17162.3|17189.6|17165.6|17179.9|17155.9|0
1616450700000|2021-03-22 22:05:00|17185.5|17161.5|17183.9|17159.9|17186.3|17162.3|17181.4|17157.4|0
1616451000000|2021-03-22 22:10:00|17184.8|17160.8|17185.6|17161.6|17186|17162|17183.5|17159.5|0
1616451300000|2021-03-22 22:15:00|17186.4|17162.4|17188.1|17164.1|17188.9|17164.9|17185.6|17161.6|0
1616451600000|2021-03-22 22:20:00|17188.4|17164.4|17189.5|17165.5|17191.2|17167.2|17188.1|17164.1|0
1616451900000|2021-03-22 22:25:00|17190.3|17166.3|17186.2|17162.2|17190.3|17166.3|17186.2|17162.2|0
1616452200000|2021-03-22 22:30:00|17185.8|17161.8|17187.9|17163.9|17188.7|17164.7|17185.4|17161.4|0
1616452500000|2021-03-22 22:35:00|17188.7|17164.7|17187.7|17163.7|17190.2|17166.2|17178.8|17154.8|0
1616452800000|2021-03-22 22:40:00|17187.3|17163.3|17188.5|17164.5|17189.3|17165.3|17184.4|17160.4|0
1616453100000|2021-03-22 22:45:00|17189.3|17165.3|17189.5|17165.5|17191.1|17167.1|17188.5|17164.5|0
1616453400000|2021-03-22 22:50:00|17190.3|17166.3|17191.1|17167.1|17194.4|17170.4|17189.1|17165.1|0
1616453700000|2021-03-22 22:55:00|17190.7|17166.7|17191.9|17167.9|17191.9|17167.9|17190.3|17166.3|0
1616454000000|2021-03-22 23:00:00|17190.3|17166.3|17192.9|17168.9|17193.7|17169.7|17188.7|17164.7|0
1616454300000|2021-03-22 23:05:00|17192.4|17168.4|17191.5|17167.5|17193.4|17169.4|17191.5|17167.5|0
1616454600000|2021-03-22 23:10:00|17191|17167|17193.2|17169.2|17193.2|17169.2|17190.6|17166.6|0
1616454900000|2021-03-22 23:15:00|17192.8|17168.8|17199|17175|17199|17175|17191.6|17167.6|0
1616455200000|2021-03-22 23:20:00|17199.8|17175.8|17195.7|17171.7|17199.8|17175.8|17195.7|17171.7|0
1616455500000|2021-03-22 23:25:00|17194.9|17170.9|17195.7|17171.7|17196.5|17172.5|17194.1|17170.1|0
1616455800000|2021-03-22 23:30:00|17196.1|17172.1|17196.5|17172.5|17199.8|17175.8|17194.9|17170.9|0
1616456100000|2021-03-22 23:35:00|17198.2|17174.2|17200.8|17176.8|17202.5|17178.5|17198.2|17174.2|0
1616456400000|2021-03-22 23:40:00|17201.2|17177.2|17194.4|17170.4|17201.2|17177.2|17192|17168|0
1616456700000|2021-03-22 23:45:00|17194.8|17170.8|17195.3|17171.3|17197.7|17173.7|17194|17170|0
1616457000000|2021-03-22 23:50:00|17195.7|17171.7|17195.6|17171.6|17196.1|17172.1|17192.8|17168.8|0
1616457300000|2021-03-22 23:55:00|17195.2|17171.2|17211.1|17187.1|17212.6|17188.6|17195.2|17171.2|0
1616457600000|2021-03-23 00:00:00|17213.6|17189.6|17212.8|17188.8|17216.1|17192.1|17210.3|17186.3|0
1616457900000|2021-03-23 00:05:00|17213.6|17189.6|17212.9|17188.9|17214.4|17190.4|17212|17188|0
1616458200000|2021-03-23 00:10:00|17212|17188|17217.1|17193.1|17217.9|17193.9|17212|17188|0
1616458500000|2021-03-23 00:15:00|17216.3|17192.3|17213.5|17189.5|17217.5|17193.5|17211.3|17187.3|0
1616458800000|2021-03-23 00:20:00|17213.3|17189.3|17201.2|17177.2|17213.5|17189.5|17199.6|17175.6|0
1616459100000|2021-03-23 00:25:00|17200|17176|17196.4|17172.4|17201.2|17177.2|17193.2|17169.2|0
1616459400000|2021-03-23 00:30:00|17194.1|17170.1|17202.4|17178.4|17203.2|17179.2|17191.9|17167.9|0
1616459700000|2021-03-23 00:35:00|17202|17178|17200.1|17176.1|17207.2|17183.2|17199.3|17175.3|0
1616460000000|2021-03-23 00:40:00|17201.3|17177.3|17198.1|17174.1|17204.3|17180.3|17198.1|17174.1|0
1616460300000|2021-03-23 00:45:00|17198.6|17174.6|17185.3|17161.3|17198.6|17174.6|17184.5|17160.5|0
1616460600000|2021-03-23 00:50:00|17186.4|17162.4|17181.1|17157.1|17188|17164|17177.2|17153.2|0
1616460900000|2021-03-23 00:55:00|17180.9|17156.9|17200.8|17176.8|17201.2|17177.2|17180.3|17156.3|0
1616461200000|2021-03-23 01:00:00|17199.6|17175.6|17187.8|17177.8|17207.8|17197.8|17179.3|17169.3|3331
1616461500000|2021-03-23 01:05:00|17188.3|17178.3|17203.8|17193.8|17223.3|17213.3|17187.3|17177.3|1283
1616461800000|2021-03-23 01:10:00|17204.3|17194.3|17199.3|17189.3|17219.8|17209.8|17198.8|17188.8|1029
1616462100000|2021-03-23 01:15:00|17199.8|17189.8|17181.8|17171.8|17209.3|17199.3|17179.8|17169.8|1619
1616462400000|2021-03-23 01:20:00|17182.8|17172.8|17179.8|17169.8|17192.8|17182.8|17167.8|17157.8|1141
1616462700000|2021-03-23 01:25:00|17180.3|17170.3|17183.3|17173.3|17188.8|17178.8|17167.3|17157.3|1967
1616463000000|2021-03-23 01:30:00|17175.3|17165.3|17078.3|17068.3|17202.3|17192.3|17077.3|17067.3|11826
1616463300000|2021-03-23 01:35:00|17082.3|17072.3|17111.3|17101.3|17165.3|17155.3|17065.3|17055.3|11290
1616463600000|2021-03-23 01:40:00|17112.3|17102.3|17174.8|17164.8|17189.3|17179.3|17096.3|17086.3|6493
1616463900000|2021-03-23 01:45:00|17174.3|17164.3|17127.3|17117.3|17189.3|17179.3|17121.3|17111.3|6088
1616464200000|2021-03-23 01:50:00|17128.3|17118.3|17168.3|17158.3|17171.3|17161.3|17100.3|17090.3|7911
1616464500000|2021-03-23 01:55:00|17170.3|17160.3|17144.3|17134.3|17184.3|17174.3|17132.3|17122.3|4836
1616464800000|2021-03-23 02:00:00|17145.3|17135.3|17208.3|17198.3|17208.3|17198.3|17105.3|17095.3|5993
1616465100000|2021-03-23 02:05:00|17206.3|17196.3|17178.3|17168.3|17225.3|17215.3|17160.3|17150.3|4332
1616465400000|2021-03-23 02:10:00|17174.3|17164.3|17161.3|17151.3|17193.3|17183.3|17149.3|17139.3|2578
1616465700000|2021-03-23 02:15:00|17163.3|17153.3|17137.3|17127.3|17169.3|17159.3|17125.3|17115.3|3851
1616466000000|2021-03-23 02:20:00|17135.3|17125.3|17107.3|17097.3|17136.3|17126.3|17103.3|17093.3|3464
1616466300000|2021-03-23 02:25:00|17103.3|17093.3|17090.3|17080.3|17111.3|17101.3|17079.3|17069.3|5423
1616466600000|2021-03-23 02:30:00|17088.3|17078.3|17030.3|17020.3|17088.3|17078.3|17022.3|17012.3|8057
1616466900000|2021-03-23 02:35:00|17029.3|17019.3|17038.3|17028.3|17040.3|17030.3|16995.3|16985.3|5922
1616467200000|2021-03-23 02:40:00|17036.3|17026.3|17020.3|17010.3|17050.3|17040.3|17009.3|16999.3|3338
1616467500000|2021-03-23 02:45:00|17019.3|17009.3|16989.3|16979.3|17022.3|17012.3|16987.3|16977.3|2369
1616467800000|2021-03-23 02:50:00|16988.3|16978.3|16981.3|16971.3|16992.3|16982.3|16948.3|16938.3|5734
1616468100000|2021-03-23 02:55:00|16980.3|16970.3|16971.3|16961.3|17000.3|16990.3|16966.3|16956.3|2192
1616468400000|2021-03-23 03:00:00|16969.3|16959.3|16967.3|16957.3|16975.3|16965.3|16932.3|16922.3|3733
1616468700000|2021-03-23 03:05:00|16968.3|16958.3|16966.3|16956.3|16969.3|16959.3|16928.3|16918.3|2586
1616469000000|2021-03-23 03:10:00|16965.3|16955.3|16949.3|16939.3|16982.3|16972.3|16948.3|16938.3|2378
1616469300000|2021-03-23 03:15:00|16948.3|16938.3|16941.3|16931.3|16960.3|16950.3|16936.3|16926.3|1593
1616469600000|2021-03-23 03:20:00|16940.3|16930.3|16896.3|16886.3|16941.3|16931.3|16892.3|16882.3|4620
1616469900000|2021-03-23 03:25:00|16897.3|16887.3|16919.3|16909.3|16931.3|16921.3|16876.3|16866.3|7007
1616470200000|2021-03-23 03:30:00|16920.3|16910.3|16926.3|16916.3|16933.3|16923.3|16917.3|16907.3|562
1616470500000|2021-03-23 03:35:00|16925.3|16915.3|16926.3|16916.3|16927.3|16917.3|16913.3|16903.3|871
1616470800000|2021-03-23 03:40:00|16927.3|16917.3|16928.3|16918.3|16934.3|16924.3|16918.3|16908.3|536
1616471100000|2021-03-23 03:45:00|16927.3|16917.3|16932.3|16922.3|16932.3|16922.3|16921.3|16911.3|529
1616471400000|2021-03-23 03:50:00|16931.3|16921.3|16937.3|16927.3|16943.3|16933.3|16929.3|16919.3|501
1616471700000|2021-03-23 03:55:00|16936.3|16926.3|16929.3|16919.3|16936.3|16926.3|16927.3|16917.3|239
1616472000000|2021-03-23 04:00:00|16930.3|16920.3|16934.3|16924.3|16936.3|16926.3|16928.3|16918.3|443
1616472300000|2021-03-23 04:05:00|16935.3|16925.3|16941.3|16931.3|16941.3|16931.3|16935.3|16925.3|327
1616472600000|2021-03-23 04:10:00|16942.3|16932.3|16929.3|16919.3|16942.3|16932.3|16927.3|16917.3|345
1616472900000|2021-03-23 04:15:00|16930.3|16920.3|16928.3|16918.3|16934.3|16924.3|16921.3|16911.3|673
1616473200000|2021-03-23 04:20:00|16925.3|16915.3|16921.3|16911.3|16928.3|16918.3|16917.3|16907.3|211
1616473500000|2021-03-23 04:25:00|16922.3|16912.3|16922.3|16912.3|16929.3|16919.3|16919.3|16909.3|106
1616473800000|2021-03-23 04:30:00|16919.3|16909.3|16919.3|16909.3|16920.3|16910.3|16908.3|16898.3|334
1616474100000|2021-03-23 04:35:00|16916.3|16906.3|16922.3|16912.3|16922.3|16912.3|16913.3|16903.3|457
1616474400000|2021-03-23 04:40:00|16923.3|16913.3|16910.3|16900.3|16925.3|16915.3|16900.3|16890.3|2016
1616474700000|2021-03-23 04:45:00|16911.3|16901.3|16908.3|16898.3|16912.3|16902.3|16903.3|16893.3|168
1616475000000|2021-03-23 04:50:00|16909.3|16899.3|16907.3|16897.3|16909.3|16899.3|16903.3|16893.3|196
1616475300000|2021-03-23 04:55:00|16909.3|16899.3|16897.3|16887.3|16909.3|16899.3|16891.3|16881.3|1505
1616475600000|2021-03-23 05:00:00|16896.3|16886.3|16869.3|16859.3|16896.3|16886.3|16851.3|16841.3|7138
1616475900000|2021-03-23 05:05:00|16870.3|16860.3|16907.3|16897.3|16913.3|16903.3|16856.3|16846.3|3041
1616476200000|2021-03-23 05:10:00|16908.3|16898.3|16935.3|16925.3|16949.3|16939.3|16905.3|16895.3|4745
1616476500000|2021-03-23 05:15:00|16934.3|16924.3|16983.3|16973.3|16990.3|16980.3|16914.3|16904.3|6588
1616476800000|2021-03-23 05:20:00|16984.3|16974.3|16953.3|16943.3|16987.3|16977.3|16951.3|16941.3|4883
1616477100000|2021-03-23 05:25:00|16954.3|16944.3|16937.3|16927.3|16963.3|16953.3|16930.3|16920.3|2976
1616477400000|2021-03-23 05:30:00|16938.3|16928.3|16950.3|16940.3|16962.3|16952.3|16926.3|16916.3|2944
1616477700000|2021-03-23 05:35:00|16951.3|16941.3|16943.3|16933.3|16951.3|16941.3|16921.3|16911.3|2151
1616478000000|2021-03-23 05:40:00|16942.3|16932.3|16948.3|16938.3|16981.3|16971.3|16939.3|16929.3|3632
1616478300000|2021-03-23 05:45:00|16950.3|16940.3|16979.3|16969.3|16985.3|16975.3|16936.3|16926.3|2351
1616478600000|2021-03-23 05:50:00|16982.3|16972.3|16986.3|16976.3|17015.3|17005.3|16979.3|16969.3|4517
1616478900000|2021-03-23 05:55:00|16987.3|16977.3|16968.3|16958.3|16999.3|16989.3|16968.3|16958.3|2282
1616479200000|2021-03-23 06:00:00|16969.3|16959.3|16966.3|16956.3|16976.3|16966.3|16951.3|16941.3|3279
1616479500000|2021-03-23 06:05:00|16964.3|16954.3|16952.3|16942.3|16976.3|16966.3|16945.3|16935.3|2421
1616479800000|2021-03-23 06:10:00|16951.3|16941.3|16917.3|16907.3|16956.3|16946.3|16915.3|16905.3|2564
1616480100000|2021-03-23 06:15:00|16915.3|16905.3|16919.3|16909.3|16934.3|16924.3|16909.3|16899.3|3851
1616480400000|2021-03-23 06:20:00|16917.3|16907.3|16905.3|16895.3|16942.3|16932.3|16899.3|16889.3|2771
1616480700000|2021-03-23 06:25:00|16903.3|16893.3|16972.3|16962.3|16988.3|16978.3|16902.3|16892.3|8752
1616481000000|2021-03-23 06:30:00|16973.3|16963.3|16977.3|16967.3|17008.3|16998.3|16963.3|16953.3|6386
1616481300000|2021-03-23 06:35:00|16978.3|16968.3|16985.3|16975.3|16991.3|16981.3|16956.3|16946.3|3117
1616481600000|2021-03-23 06:40:00|16986.3|16976.3|17047.3|17037.3|17051.3|17041.3|16983.3|16973.3|5722
1616481900000|2021-03-23 06:45:00|17048.3|17038.3|17047.3|17037.3|17056.3|17046.3|17036.3|17026.3|3678
1616482200000|2021-03-23 06:50:00|17048.3|17038.3|17054.3|17044.3|17072.3|17062.3|17039.3|17029.3|6037
1616482500000|2021-03-23 06:55:00|17055.3|17045.3|17067.3|17057.3|17079.3|17069.3|17055.3|17045.3|3850
1616482800000|2021-03-23 07:00:00|17068.3|17058.3|17063.3|17053.3|17084.3|17074.3|17057.3|17047.3|1722
1616483100000|2021-03-23 07:05:00|17066.3|17056.3|17059.3|17049.3|17070.3|17060.3|17056.3|17046.3|1014
1616483400000|2021-03-23 07:10:00|17058.3|17048.3|17088.3|17078.3|17094.3|17084.3|17054.3|17044.3|965
1616483700000|2021-03-23 07:15:00|17087.3|17077.3|17084.3|17074.3|17095.3|17085.3|17080.3|17070.3|399
1616484000000|2021-03-23 07:20:00|17083.3|17073.3|17079.3|17069.3|17083.3|17073.3|17070.3|17060.3|738
1616484300000|2021-03-23 07:25:00|17080.3|17070.3|17073.3|17063.3|17081.3|17071.3|17071.3|17061.3|291
1616484600000|2021-03-23 07:30:00|17072.3|17062.3|17084.3|17074.3|17086.3|17076.3|17069.3|17059.3|560
1616484900000|2021-03-23 07:35:00|17085.3|17075.3|17087.3|17077.3|17088.3|17078.3|17077.3|17067.3|323
1616485200000|2021-03-23 07:40:00|17085.3|17075.3|17087.3|17077.3|17093.3|17083.3|17079.3|17069.3|298
1616485500000|2021-03-23 07:45:00|17088.3|17078.3|17074.3|17064.3|17091.3|17081.3|17074.3|17064.3|529
1616485800000|2021-03-23 07:50:00|17077.3|17067.3|17083.3|17073.3|17089.3|17079.3|17077.3|17067.3|697
1616486100000|2021-03-23 07:55:00|17084.3|17074.3|17100.3|17090.3|17101.3|17091.3|17084.3|17074.3|646
1616486400000|2021-03-23 08:00:00|17101.3|17089.3|17097.3|17085.3|17102.3|17091.3|17089.3|17078.3|513
1616486700000|2021-03-23 08:05:00|17096.3|17086.3|17093.3|17082.3|17096.3|17086.3|17079.3|17068.3|906
1616487000000|2021-03-23 08:10:00|17092.3|17081.3|17093.3|17081.3|17098.3|17086.3|17089.3|17077.3|1406
1616487300000|2021-03-23 08:15:00|17094.3|17082.3|17086.3|17074.3|17096.3|17084.3|17076.3|17064.3|1243
1616487600000|2021-03-23 08:20:00|17085.3|17075.3|17090.3|17079.3|17100.3|17089.3|17085.3|17074.3|1273
1616487900000|2021-03-23 08:25:00|17091.3|17080.3|17094.3|17081.3|17103.3|17092.3|17083.3|17072.3|1398
1616488200000|2021-03-23 08:30:00|17097.7|17073.7|17074.2|17050.2|17097.7|17073.7|17068.3|17044.3|6
1616488500000|2021-03-23 08:35:00|17074.6|17050.6|17084.4|17060.4|17085.9|17061.9|17071.5|17047.5|2096
1616488800000|2021-03-23 08:40:00|17085.5|17061.5|17091.1|17067.1|17096.3|17072.3|17085.5|17061.5|0
1616489100000|2021-03-23 08:45:00|17090.8|17066.8|17083.5|17059.5|17091.7|17067.7|17077.3|17053.3|0
1616489400000|2021-03-23 08:50:00|17085.8|17061.8|17091.4|17067.4|17092.7|17068.7|17085.7|17061.7|0
1616489700000|2021-03-23 08:55:00|17091|17067|17098.1|17074.1|17102|17078|17089.1|17065.1|0
1616490000000|2021-03-23 09:00:00|17100.4|17076.4|17116.3|17103.3|17119.3|17107.3|17092.3|17076.4|938
1616490300000|2021-03-23 09:05:00|17114.3|17104.3|17112.3|17101.3|17115.3|17104.3|17107.3|17096.3|342
1616490600000|2021-03-23 09:10:00|17113.3|17100.3|17111.3|17098.3|17114.3|17103.3|17105.3|17093.3|420
1616490900000|2021-03-23 09:15:00|17110.3|17099.3|17101.3|17089.3|17112.3|17100.3|17098.3|17086.3|344
1616491200000|2021-03-23 09:20:00|17100.3|17088.3|17097.3|17085.3|17103.3|17092.3|17096.3|17084.3|242
1616491500000|2021-03-23 09:25:00|17098.3|17086.3|17091.3|17079.3|17101.3|17090.3|17087.3|17075.3|269
1616491800000|2021-03-23 09:30:00|17092.3|17080.3|17083.3|17071.3|17092.3|17080.3|17078.3|17066.3|531
1616492100000|2021-03-23 09:35:00|17084.3|17072.3|17086.3|17074.3|17090.3|17078.3|17082.3|17070.3|272
1616492400000|2021-03-23 09:40:00|17085.3|17075.3|17090.3|17079.3|17095.3|17084.3|17082.3|17070.3|336
1616492700000|2021-03-23 09:45:00|17089.3|17078.3|17083.3|17071.3|17096.3|17084.3|17082.3|17070.3|101
1616493000000|2021-03-23 09:50:00|17084.3|17072.3|17074.3|17062.3|17089.3|17078.3|17073.3|17061.3|320
1616493300000|2021-03-23 09:55:00|17075.3|17063.3|17069.3|17058.3|17083.3|17071.3|17068.3|17057.3|213
1616493600000|2021-03-23 10:00:00|17070.3|17059.3|17059.3|17047.3|17071.3|17059.3|17058.3|17046.3|373
1616493900000|2021-03-23 10:05:00|17058.3|17046.3|17074.3|17061.3|17076.3|17064.3|17054.3|17043.3|319
1616494200000|2021-03-23 10:10:00|17073.3|17062.3|17071.3|17059.3|17080.3|17068.3|17070.3|17059.3|120
1616494500000|2021-03-23 10:15:00|17070.3|17060.3|17067.3|17055.3|17073.3|17061.3|17066.3|17055.3|299
1616494800000|2021-03-23 10:20:00|17066.3|17054.3|17063.3|17051.3|17071.3|17060.3|17063.3|17051.3|78
1616495100000|2021-03-23 10:25:00|17064.3|17052.3|17066.3|17055.3|17069.3|17058.3|17057.3|17045.3|275
1616495400000|2021-03-23 10:30:00|17067.3|17056.3|17066.3|17054.3|17074.3|17062.3|17066.3|17053.3|65
1616495700000|2021-03-23 10:35:00|17065.3|17053.3|17068.3|17057.3|17071.3|17059.3|17056.3|17045.3|128
1616496000000|2021-03-23 10:40:00|17069.3|17056.3|17066.3|17054.3|17069.3|17057.3|17063.3|17052.3|61
1616496300000|2021-03-23 10:45:00|17065.3|17055.3|17075.3|17063.3|17076.3|17065.3|17064.3|17052.3|117
1616496600000|2021-03-23 10:50:00|17076.3|17064.3|17077.3|17065.3|17078.3|17067.3|17075.3|17063.3|27
1616496900000|2021-03-23 10:55:00|17076.3|17064.3|17084.3|17072.3|17085.3|17073.3|17075.3|17063.3|75
1616497200000|2021-03-23 11:00:00|17085.3|17074.3|17079.3|17068.3|17087.3|17076.3|17079.3|17067.3|88
1616497500000|2021-03-23 11:05:00|17080.3|17067.3|17079.3|17067.3|17086.3|17074.3|17076.3|17065.3|79
1616497800000|2021-03-23 11:10:00|17080.3|17068.3|17078.3|17066.3|17081.3|17069.3|17076.3|17064.3|66
1616498100000|2021-03-23 11:15:00|17080.3|17067.3|17088.3|17076.3|17089.3|17078.3|17080.3|17067.3|255
1616498400000|2021-03-23 11:20:00|17089.3|17077.3|17091.3|17079.3|17094.3|17082.3|17086.3|17074.3|61
1616498700000|2021-03-23 11:25:00|17090.3|17078.3|17088.3|17076.3|17090.3|17079.3|17086.3|17074.3|39
1616499000000|2021-03-23 11:30:00|17089.3|17077.3|17090.3|17079.3|17094.3|17082.3|17088.3|17077.3|53
1616499300000|2021-03-23 11:35:00|17091.3|17080.3|17092.3|17080.3|17093.3|17082.3|17090.3|17078.3|20
1616499600000|2021-03-23 11:40:00|17090.3|17079.3|17097.3|17086.3|17100.3|17088.3|17090.3|17079.3|112
1616499900000|2021-03-23 11:45:00|17096.3|17085.3|17089.3|17078.3|17099.3|17088.3|17089.3|17078.3|308
1616500200000|2021-03-23 11:50:00|17090.3|17079.3|17086.3|17074.3|17096.3|17084.3|17085.3|17073.3|192
1616500500000|2021-03-23 11:55:00|17085.3|17073.3|17076.3|17065.3|17085.3|17074.3|17076.3|17065.3|158
1616500800000|2021-03-23 12:00:00|17078.3|17067.3|17076.3|17064.3|17082.3|17070.3|17075.3|17064.3|135
1616501100000|2021-03-23 12:05:00|17075.3|17065.3|17079.3|17067.3|17080.3|17068.3|17075.3|17064.3|111
1616501400000|2021-03-23 12:10:00|17080.3|17068.3|17081.3|17069.3|17082.3|17071.3|17077.3|17065.3|32
1616501700000|2021-03-23 12:15:00|17080.3|17068.3|17081.3|17069.3|17084.3|17072.3|17077.3|17066.3|144
1616502000000|2021-03-23 12:20:00|17080.3|17068.3|17087.3|17075.3|17088.3|17076.3|17077.3|17065.3|121
1616502300000|2021-03-23 12:25:00|17086.3|17074.3|17076.3|17064.3|17087.3|17076.3|17075.3|17064.3|98
1616502600000|2021-03-23 12:30:00|17077.3|17065.3|17082.3|17070.3|17082.3|17071.3|17076.3|17064.3|84
1616502900000|2021-03-23 12:35:00|17081.3|17069.3|17078.3|17066.3|17083.3|17072.3|17076.3|17064.3|119
1616503200000|2021-03-23 12:40:00|17079.3|17067.3|17084.3|17072.3|17086.3|17074.3|17077.3|17066.3|73
1616503500000|2021-03-23 12:45:00|17085.3|17073.3|17078.3|17066.3|17086.3|17074.3|17077.3|17066.3|171
1616503800000|2021-03-23 12:50:00|17077.3|17067.3|17081.3|17070.3|17083.3|17072.3|17077.3|17066.3|88
1616504100000|2021-03-23 12:55:00|17082.3|17071.3|17079.3|17067.3|17091.3|17079.3|17078.3|17067.3|213
1616504400000|2021-03-23 13:00:00|17080.3|17068.3|17081.3|17069.3|17087.3|17075.3|17079.3|17068.3|320
1616504700000|2021-03-23 13:05:00|17080.3|17068.3|17080.3|17069.3|17083.3|17072.3|17075.3|17064.3|210
1616505000000|2021-03-23 13:10:00|17079.3|17068.3|17079.3|17067.3|17080.3|17069.3|17075.3|17063.3|364
1616505300000|2021-03-23 13:15:00|17078.3|17068.3|17079.3|17068.3|17083.3|17071.3|17078.3|17067.3|151
1616505600000|2021-03-23 13:20:00|17080.3|17067.3|17080.3|17068.3|17080.3|17068.3|17075.3|17063.3|167
1616505900000|2021-03-23 13:25:00|17079.3|17067.3|17078.3|17067.3|17080.3|17067.3|17072.3|17060.3|97
1616506200000|2021-03-23 13:30:00|17079.3|17068.3|17082.3|17070.3|17090.3|17078.3|17075.3|17063.3|514
1616506500000|2021-03-23 13:35:00|17081.3|17069.3|17094.3|17082.3|17094.3|17083.3|17078.3|17067.3|334
1616506800000|2021-03-23 13:40:00|17093.3|17081.3|17092.3|17080.3|17097.3|17086.3|17084.3|17073.3|210
1616507100000|2021-03-23 13:45:00|17093.3|17081.3|17083.3|17072.3|17100.3|17088.3|17082.3|17071.3|794
1616507400000|2021-03-23 13:50:00|17084.3|17071.3|17082.3|17070.3|17089.3|17077.3|17079.3|17068.3|132
1616507700000|2021-03-23 13:55:00|17081.3|17069.3|17104.3|17092.3|17105.3|17093.3|17078.3|17066.3|531
1616508000000|2021-03-23 14:00:00|17103.3|17091.3|17096.3|17084.3|17106.3|17095.3|17095.3|17083.3|629
1616508300000|2021-03-23 14:05:00|17095.3|17083.3|17091.3|17079.3|17099.3|17088.3|17085.3|17074.3|431
1616508600000|2021-03-23 14:10:00|17092.3|17080.3|17096.3|17084.3|17100.3|17089.3|17089.3|17078.3|170
1616508900000|2021-03-23 14:15:00|17097.3|17085.3|17099.3|17087.3|17104.3|17093.3|17096.3|17085.3|349
1616509200000|2021-03-23 14:20:00|17098.3|17088.3|17106.3|17094.3|17108.3|17096.3|17091.3|17079.3|234
1616509500000|2021-03-23 14:25:00|17107.3|17095.3|17104.3|17092.3|17113.3|17101.3|17104.3|17092.3|375
1616509800000|2021-03-23 14:30:00|17105.3|17093.3|17089.3|17077.3|17106.3|17094.3|17087.3|17075.3|389
1616510100000|2021-03-23 14:35:00|17088.3|17078.3|17084.3|17073.3|17093.3|17082.3|17077.3|17066.3|225
1616510400000|2021-03-23 14:40:00|17085.3|17074.3|17081.3|17069.3|17086.3|17075.3|17077.3|17065.3|180
1616510700000|2021-03-23 14:45:00|17080.3|17068.3|17091.3|17080.3|17093.3|17082.3|17079.3|17068.3|187
1616511000000|2021-03-23 14:50:00|17090.3|17079.3|17102.3|17090.3|17105.3|17093.3|17088.3|17076.3|176
1616511300000|2021-03-23 14:55:00|17103.3|17091.3|17104.3|17092.3|17108.3|17097.3|17100.3|17089.3|112
1616511600000|2021-03-23 15:00:00|17105.3|17093.3|17101.3|17090.3|17106.3|17094.3|17095.3|17084.3|130
1616511900000|2021-03-23 15:05:00|17100.3|17089.3|17111.3|17099.3|17114.3|17103.3|17100.3|17088.3|165
1616512200000|2021-03-23 15:10:00|17110.3|17100.3|17117.3|17105.3|17120.3|17109.3|17107.3|17095.3|211
1616512500000|2021-03-23 15:15:00|17118.3|17106.3|17120.3|17109.3|17130.3|17119.3|17111.3|17100.3|238
1616512800000|2021-03-23 15:20:00|17121.3|17110.3|17119.3|17107.3|17124.3|17113.3|17114.3|17103.3|157
1616513100000|2021-03-23 15:25:00|17118.3|17108.3|17115.3|17103.3|17122.3|17111.3|17114.3|17102.3|199
1616513400000|2021-03-23 15:30:00|17114.3|17104.3|17110.3|17098.3|17121.3|17110.3|17103.3|17092.3|134
1616513700000|2021-03-23 15:35:00|17109.3|17099.3|17105.3|17093.3|17113.3|17101.3|17102.3|17091.3|107
1616514000000|2021-03-23 15:40:00|17106.3|17094.3|17106.3|17094.3|17108.3|17097.3|17098.3|17087.3|186
1616514300000|2021-03-23 15:45:00|17105.3|17095.3|17107.3|17095.3|17112.3|17101.3|17102.3|17091.3|83
1616514600000|2021-03-23 15:50:00|17108.3|17096.3|17103.3|17091.3|17110.3|17098.3|17100.3|17089.3|120
1616514900000|2021-03-23 15:55:00|17102.3|17090.3|17113.3|17101.3|17113.3|17101.3|17100.3|17088.3|317
1616515200000|2021-03-23 16:00:00|17114.3|17102.3|17112.3|17100.3|17123.3|17112.3|17111.3|17100.3|377
1616515500000|2021-03-23 16:05:00|17113.3|17101.3|17110.3|17098.3|17118.3|17107.3|17097.3|17086.3|805
1616515800000|2021-03-23 16:10:00|17109.3|17097.3|17103.3|17091.3|17110.3|17099.3|17099.3|17088.3|83
1616516100000|2021-03-23 16:15:00|17102.3|17090.3|17111.3|17100.3|17112.3|17100.3|17099.3|17088.3|183
1616516400000|2021-03-23 16:20:00|17112.3|17101.3|17111.3|17099.3|17113.3|17101.3|17104.3|17092.3|148
1616516700000|2021-03-23 16:25:00|17110.3|17098.3|17107.3|17095.3|17114.3|17103.3|17104.3|17092.3|141
1616517000000|2021-03-23 16:30:00|17108.3|17096.3|17099.3|17088.3|17109.3|17097.3|17099.3|17087.3|150
1616517300000|2021-03-23 16:35:00|17098.3|17087.3|17112.3|17100.3|17112.3|17101.3|17097.3|17086.3|76
1616517600000|2021-03-23 16:40:00|17111.3|17099.3|17114.3|17102.3|17114.3|17103.3|17104.3|17092.3|108
1616517900000|2021-03-23 16:45:00|17113.3|17103.3|17110.3|17098.3|17114.3|17103.3|17110.3|17098.3|31
1616518200000|2021-03-23 16:50:00|17111.3|17099.3|17117.3|17105.3|17117.3|17106.3|17107.3|17095.3|59
1616518500000|2021-03-23 16:55:00|17116.3|17104.3|17119.3|17108.3|17119.3|17108.3|17115.3|17103.3|37
1616518800000|2021-03-23 17:00:00|17120.3|17109.3|17117.3|17105.3|17122.3|17111.3|17117.3|17105.3|58
1616519100000|2021-03-23 17:05:00|17116.3|17106.3|17112.3|17100.3|17119.3|17108.3|17111.3|17100.3|46
1616519400000|2021-03-23 17:10:00|17111.3|17101.3|17111.3|17099.3|17113.3|17102.3|17108.3|17097.3|52
1616519700000|2021-03-23 17:15:00|17110.3|17100.3|17114.3|17102.3|17117.3|17105.3|17110.3|17100.3|59
1616520000000|2021-03-23 17:20:00|17113.3|17103.3|17109.3|17098.3|17114.3|17103.3|17108.3|17096.3|57
1616520300000|2021-03-23 17:25:00|17110.3|17099.3|17106.3|17095.3|17111.3|17100.3|17104.3|17093.3|56
1616520600000|2021-03-23 17:30:00|17107.3|17096.3|17101.3|17090.3|17107.3|17096.3|17101.3|17090.3|59
1616520900000|2021-03-23 17:35:00|17102.3|17091.3|17099.3|17088.3|17104.3|17093.3|17099.3|17088.3|26
1616521200000|2021-03-23 17:40:00|17100.3|17089.3|17093.3|17081.3|17100.3|17089.3|17091.3|17080.3|74
1616521500000|2021-03-23 17:45:00|17092.3|17082.3|17100.3|17088.3|17101.3|17090.3|17089.3|17078.3|132
1616521800000|2021-03-23 17:50:00|17099.3|17087.3|17101.3|17090.3|17101.3|17090.3|17094.3|17082.3|34
1616522100000|2021-03-23 17:55:00|17102.3|17089.3|17092.3|17080.3|17102.3|17091.3|17087.3|17075.3|140
1616522400000|2021-03-23 18:00:00|17091.3|17081.3|17088.3|17076.3|17092.3|17081.3|17084.3|17073.3|51
1616522700000|2021-03-23 18:05:00|17087.3|17075.3|17089.3|17077.3|17089.3|17078.3|17079.3|17068.3|35
1616523000000|2021-03-23 18:10:00|17088.3|17078.3|17085.3|17073.3|17090.3|17078.3|17085.3|17073.3|26
1616523300000|2021-03-23 18:15:00|17084.3|17072.3|17085.3|17073.3|17087.3|17076.3|17079.3|17068.3|35
1616523600000|2021-03-23 18:20:00|17086.3|17074.3|17086.3|17074.3|17087.3|17076.3|17081.3|17070.3|24
1616523900000|2021-03-23 18:25:00|17085.3|17073.3|17085.3|17073.3|17088.3|17077.3|17078.3|17067.3|45
1616524200000|2021-03-23 18:30:00|17086.3|17074.3|17092.3|17080.3|17094.3|17083.3|17084.3|17072.3|141
1616524500000|2021-03-23 18:35:00|17093.3|17081.3|17084.3|17072.3|17094.3|17082.3|17081.3|17069.3|133
1616524800000|2021-03-23 18:40:00|17085.3|17073.3|17079.3|17067.3|17086.3|17075.3|17075.3|17063.3|143
1616525100000|2021-03-23 18:45:00|17078.3|17066.3|17087.3|17075.3|17087.3|17076.3|17076.3|17064.3|133
1616525400000|2021-03-23 18:50:00|17086.3|17074.3|17069.3|17058.3|17087.3|17074.3|17069.3|17058.3|216
1616525700000|2021-03-23 18:55:00|17070.3|17059.3|17054.3|17042.3|17070.3|17059.3|17053.3|17042.3|323
1616526000000|2021-03-23 19:00:00|17053.3|17041.3|17066.3|17054.3|17066.3|17054.3|17053.3|17041.3|268
1616526300000|2021-03-23 19:05:00|17067.3|17055.3|17070.3|17058.3|17075.3|17063.3|17066.3|17055.3|291
1616526600000|2021-03-23 19:10:00|17071.3|17059.3|17055.3|17043.3|17072.3|17061.3|17055.3|17043.3|306
1616526900000|2021-03-23 19:15:00|17056.3|17044.3|17057.3|17045.3|17061.3|17050.3|17052.3|17040.3|190
1616527200000|2021-03-23 19:20:00|17056.3|17044.3|17047.3|17036.3|17056.3|17044.3|17043.3|17032.3|260
1616527500000|2021-03-23 19:25:00|17046.3|17035.3|17045.3|17034.3|17053.3|17041.3|17041.3|17030.3|229
1616527800000|2021-03-23 19:30:00|17044.3|17033.3|17034.3|17022.3|17048.3|17036.3|17033.3|17022.3|535
1616528100000|2021-03-23 19:35:00|17033.3|17021.3|17031.3|17019.3|17037.3|17026.3|17027.3|17016.3|222
1616528400000|2021-03-23 19:40:00|17030.3|17020.3|17031.3|17021.3|17036.3|17025.3|17027.3|17016.3|156
1616528700000|2021-03-23 19:45:00|17031.8|17021.8|17037.3|17027.3|17042.8|17032.8|17029.8|17019.8|183
1616529000000|2021-03-23 19:50:00|17037.8|17027.8|17038.3|17028.3|17041.3|17031.3|17025.8|17015.8|476
1616529300000|2021-03-23 19:55:00|17038.8|17028.8|17033.3|17023.3|17043.3|17033.3|17033.3|17023.3|309
1616529600000|2021-03-23 20:00:00|17032.8|17022.8|17035.3|17025.3|17035.3|17025.3|17032.8|17022.8|45
1616529900000|2021-03-23 20:05:00|17037.3|17027.3|17039.8|17029.8|17040.3|17030.3|17036.8|17026.8|52
1616530200000|2021-03-23 20:10:00|17039.3|17029.3|17039.8|17029.8|17042.3|17032.3|17038.8|17028.8|24
1616530500000|2021-03-23 20:15:00|17039.3|17029.3|17037.3|17027.3|17039.8|17029.8|17037.3|17027.3|5
1616530800000|2021-03-23 20:20:00|17036.3|17026.3|17032.3|17022.3|17036.3|17026.3|17032.3|17022.3|13
1616531100000|2021-03-23 20:25:00|17031.3|17021.3|17034.8|17024.8|17035.3|17025.3|17030.8|17020.8|20
1616531400000|2021-03-23 20:30:00|17034.3|17024.3|17036.3|17026.3|17036.3|17026.3|17034.3|17024.3|8
1616531700000|2021-03-23 20:35:00|17036.8|17026.8|17035.8|17025.8|17039.3|17029.3|17035.8|17025.8|12
1616532000000|2021-03-23 20:40:00|17035.3|17025.3|17035.8|17025.8|17036.3|17026.3|17034.3|17024.3|7
1616532300000|2021-03-23 20:45:00|17035.3|17025.3|17029.8|17019.8|17035.3|17025.3|17029.8|17019.8|24
1616532600000|2021-03-23 20:50:00|17030.3|17020.3|17030.8|17020.8|17031.3|17021.3|17029.8|17019.8|3
1616532900000|2021-03-23 20:55:00|17031.3|17021.3|17032.3|17022.3|17032.3|17022.3|17030.8|17020.8|13
1616533200000|2021-03-23 21:00:00|17031.8|17021.8|17031.8|17021.8|17031.8|17021.8|17031.8|17021.8|7
1616533500000|2021-03-23 21:05:00|17031.3|17021.3|17029.8|17019.8|17031.3|17021.3|17029.8|17019.8|4
1616533800000|2021-03-23 21:10:00|17029.3|17019.3|17018.8|17008.8|17029.3|17019.3|17017.8|17007.8|32
1616534100000|2021-03-23 21:15:00|17029.3|17005.3|17029.8|17005.8|17030.4|17006.4|17029.3|17005.3|0
1616534400000|2021-03-23 21:20:00|17030.3|17006.3|17024.8|17000.8|17030.3|17006.3|17024.6|17000.6|0
1616534700000|2021-03-23 21:25:00|17025.1|17001.1|17027.6|17003.6|17028.1|17004.1|17025.1|17001.1|0
1616535000000|2021-03-23 21:30:00|17028.1|17004.1|17027.9|17003.9|17028.1|17004.1|17027.4|17003.4|0
1616535300000|2021-03-23 21:35:00|17028.2|17004.2|17030.4|17006.4|17030.4|17006.4|17028|17004|0
1616535600000|2021-03-23 21:40:00|17031.3|17007.3|17030.7|17006.7|17031.8|17007.8|17030.6|17006.6|0
1616535900000|2021-03-23 21:45:00|17030.8|17006.8|17031.2|17007.2|17033.3|17009.3|17030.8|17006.8|0
1616536200000|2021-03-23 21:50:00|17030.6|17006.6|17033.6|17009.6|17034.8|17010.8|17030.6|17006.6|0
1616536500000|2021-03-23 21:55:00|17033.4|17009.4|17033.4|17009.4|17035.2|17011.2|17033|17009|0
1616536800000|2021-03-23 22:00:00|17036.9|17012.9|17027.8|17003.8|17037.7|17013.7|17027|17003|0
1616537100000|2021-03-23 22:05:00|17029.5|17005.5|17025.2|17001.2|17029.5|17005.5|17024.3|17000.3|0
1616537400000|2021-03-23 22:10:00|17026|17002|17024.3|17000.3|17028.4|17004.4|17024.3|17000.3|0
1616537700000|2021-03-23 22:15:00|17024.7|17000.7|17024.3|17000.3|17025.2|17001.2|17024.3|17000.3|0
1616538000000|2021-03-23 22:20:00|17023.8|16999.8|17016.4|16992.4|17023.8|16999.8|17016.4|16992.4|0
1616538300000|2021-03-23 22:25:00|17016.8|16992.8|17005.9|16981.9|17017.2|16993.2|16998.4|16974.4|0
1616538600000|2021-03-23 22:30:00|17006.3|16982.3|17008.4|16984.4|17008.4|16984.4|17006.3|16982.3|0
1616538900000|2021-03-23 22:35:00|17009.2|16985.2|17019|16995|17019.8|16995.8|17009.2|16985.2|0
1616539200000|2021-03-23 22:40:00|17018.2|16994.2|17019.8|16995.8|17020.2|16996.2|17017.4|16993.4|0
1616539500000|2021-03-23 22:45:00|17020.7|16996.7|17014.3|16990.3|17020.7|16996.7|17014.3|16990.3|0
1616539800000|2021-03-23 22:50:00|17015.1|16991.1|17014.4|16990.4|17015.9|16991.9|17014.3|16990.3|0
1616540100000|2021-03-23 22:55:00|17012.7|16988.7|17004.6|16980.6|17012.7|16988.7|17004.6|16980.6|0
1616540400000|2021-03-23 23:00:00|17003|16979|17000.5|16976.5|17003|16979|16995.7|16971.7|0
1616540700000|2021-03-23 23:05:00|17001.3|16977.3|17002.1|16978.1|17002.1|16978.1|16998|16974|0
1616541000000|2021-03-23 23:10:00|17003|16979|16990.8|16966.8|17004.2|16980.2|16990.8|16966.8|0
1616541300000|2021-03-23 23:15:00|16990|16966|16982.9|16958.9|16992.4|16968.4|16980.6|16956.6|0
1616541600000|2021-03-23 23:20:00|16982.8|16958.8|16982.2|16958.2|16983.7|16959.7|16980.5|16956.5|0
1616541900000|2021-03-23 23:25:00|16981.4|16957.4|16986.1|16962.1|16986.9|16962.9|16980.6|16956.6|0
1616542200000|2021-03-23 23:30:00|16985.3|16961.3|16988.2|16964.2|16988.2|16964.2|16980.8|16956.8|0
1616542500000|2021-03-23 23:35:00|16989|16965|16984.1|16960.1|16989|16965|16983.3|16959.3|0
1616542800000|2021-03-23 23:40:00|16983.3|16959.3|16988.2|16964.2|16989.8|16965.8|16983.3|16959.3|0
1616543100000|2021-03-23 23:45:00|16989|16965|16984.2|16960.2|16989|16965|16977.6|16953.6|0
1616543400000|2021-03-23 23:50:00|16983.4|16959.4|16985.5|16961.5|16986.8|16962.8|16981.7|16957.7|0
1616543700000|2021-03-23 23:55:00|16985.1|16961.1|16988|16964|16988|16964|16983.9|16959.9|0
1616544000000|2021-03-24 00:00:00|16988.8|16964.8|17001.3|16977.3|17002.9|16978.9|16988.8|16964.8|0
1616544300000|2021-03-24 00:05:00|17000.5|16976.5|17002.5|16978.5|17008.3|16984.3|17000.5|16976.5|0
1616544600000|2021-03-24 00:10:00|17002.9|16978.9|16998.4|16974.4|17005|16981|16997.6|16973.6|0
1616544900000|2021-03-24 00:15:00|16997.6|16973.6|17006.9|16982.9|17007.3|16983.3|16995.9|16971.9|0
1616545200000|2021-03-24 00:20:00|17004.6|16980.6|17012.7|16988.7|17016.3|16992.3|17003.8|16979.8|0
1616545500000|2021-03-24 00:25:00|17012.4|16988.4|17004.2|16980.2|17014.1|16990.1|17001.1|16977.1|0
1616545800000|2021-03-24 00:30:00|17001.9|16977.9|17005.8|16981.8|17005.8|16981.8|16997.2|16973.2|0
1616546100000|2021-03-24 00:35:00|17006.3|16982.3|17005.8|16981.8|17009.9|16985.9|17005.2|16981.2|0
1616546400000|2021-03-24 00:40:00|17005.6|16981.6|17004.4|16980.4|17006.4|16982.4|16999.8|16975.8|0
1616546700000|2021-03-24 00:45:00|17004.9|16980.9|17002.1|16978.1|17004.9|16980.9|16999|16975|0
1616547000000|2021-03-24 00:50:00|17001.9|16977.9|16994.6|16970.6|17002.1|16978.1|16994.2|16970.2|0
1616547300000|2021-03-24 00:55:00|16994.2|16970.2|16998.2|16974.2|17002.1|16978.1|16991.7|16967.7|0
1616547600000|2021-03-24 01:00:00|16998.6|16974.6|17000.4|16990.4|17035.4|17025.4|16998.4|16974.6|2483
1616547900000|2021-03-24 01:05:00|16999.9|16989.9|17014.4|17004.4|17020.4|17010.4|16995.4|16985.4|929
1616548200000|2021-03-24 01:10:00|17015.4|17005.4|17021.4|17011.4|17037.9|17027.9|17013.4|17003.4|670
1616548500000|2021-03-24 01:15:00|17024.4|17014.4|17007.9|16997.9|17040.4|17030.4|17007.4|16997.4|1446
1616548800000|2021-03-24 01:20:00|17007.4|16997.4|16970.4|16960.4|17013.9|17003.9|16970.4|16960.4|1950
1616549100000|2021-03-24 01:25:00|16966.9|16956.9|17046.9|17036.9|17047.9|17037.9|16966.9|16956.9|2852
1616549400000|2021-03-24 01:30:00|17057.9|17047.9|17028.9|17018.9|17081.9|17071.9|17003.4|16993.4|16387
1616549700000|2021-03-24 01:35:00|17029.9|17019.9|17140.4|17130.4|17177.9|17167.9|17028.4|17018.4|13901
1616550000000|2021-03-24 01:40:00|17139.4|17129.4|17038.9|17028.9|17169.9|17159.9|17031.9|17021.9|10250
1616550300000|2021-03-24 01:45:00|17040.9|17030.9|17039.9|17029.9|17073.9|17063.9|17026.9|17016.9|7411
1616550600000|2021-03-24 01:50:00|17038.9|17028.9|17025.9|17015.9|17041.9|17031.9|16998.9|16988.9|6430
1616550900000|2021-03-24 01:55:00|17026.9|17016.9|16970.9|16960.9|17040.9|17030.9|16969.9|16959.9|5993
1616551200000|2021-03-24 02:00:00|16968.9|16958.9|16924.9|16914.9|16973.9|16963.9|16923.9|16913.9|7111
1616551500000|2021-03-24 02:05:00|16925.9|16915.9|16907.9|16897.9|16937.9|16927.9|16872.9|16862.9|8559
1616551800000|2021-03-24 02:10:00|16908.9|16898.9|16898.9|16888.9|16948.9|16938.9|16870.9|16860.9|5153
1616552100000|2021-03-24 02:15:00|16899.9|16889.9|16929.9|16919.9|16935.9|16925.9|16877.9|16867.9|4077
1616552400000|2021-03-24 02:20:00|16928.9|16918.9|16889.9|16879.9|16928.9|16918.9|16872.9|16862.9|3327
1616552700000|2021-03-24 02:25:00|16887.9|16877.9|16878.9|16868.9|16924.9|16914.9|16876.9|16866.9|4396
1616553000000|2021-03-24 02:30:00|16877.9|16867.9|16880.9|16870.9|16893.9|16883.9|16855.9|16845.9|4931
1616553300000|2021-03-24 02:35:00|16878.9|16868.9|16926.9|16916.9|16933.9|16923.9|16875.9|16865.9|5693
1616553600000|2021-03-24 02:40:00|16925.9|16915.9|16946.9|16936.9|16965.9|16955.9|16907.9|16897.9|5360
1616553900000|2021-03-24 02:45:00|16945.9|16935.9|16947.9|16937.9|17000.9|16990.9|16933.9|16923.9|7866
1616554200000|2021-03-24 02:50:00|16950.9|16940.9|16951.9|16941.9|16960.9|16950.9|16920.9|16910.9|2737
1616554500000|2021-03-24 02:55:00|16952.9|16942.9|16906.9|16896.9|16952.9|16942.9|16900.9|16890.9|3732
1616554800000|2021-03-24 03:00:00|16907.9|16897.9|16894.9|16884.9|16919.9|16909.9|16875.9|16865.9|3530
1616555100000|2021-03-24 03:05:00|16892.9|16882.9|16855.9|16845.9|16897.9|16887.9|16845.9|16835.9|3925
1616555400000|2021-03-24 03:10:00|16854.9|16844.9|16874.9|16864.9|16895.9|16885.9|16852.9|16842.9|3920
1616555700000|2021-03-24 03:15:00|16872.9|16862.9|16857.9|16847.9|16881.9|16871.9|16850.9|16840.9|2718
1616556000000|2021-03-24 03:20:00|16858.9|16848.9|16865.9|16855.9|16871.9|16861.9|16828.9|16818.9|5056
1616556300000|2021-03-24 03:25:00|16866.9|16856.9|16862.9|16852.9|16866.9|16856.9|16833.9|16823.9|3285
1616556600000|2021-03-24 03:30:00|16863.9|16853.9|16885.9|16875.9|16895.9|16885.9|16860.9|16850.9|1785
1616556900000|2021-03-24 03:35:00|16886.9|16876.9|16889.9|16879.9|16897.9|16887.9|16883.9|16873.9|908
1616557200000|2021-03-24 03:40:00|16888.9|16878.9|16886.9|16876.9|16895.9|16885.9|16884.9|16874.9|891
1616557500000|2021-03-24 03:45:00|16889.9|16879.9|16879.9|16869.9|16889.9|16879.9|16878.9|16868.9|513
1616557800000|2021-03-24 03:50:00|16880.9|16870.9|16875.9|16865.9|16888.9|16878.9|16873.9|16863.9|400
1616558100000|2021-03-24 03:55:00|16876.9|16866.9|16873.9|16863.9|16881.9|16871.9|16872.9|16862.9|731
1616558400000|2021-03-24 04:00:00|16874.9|16864.9|16869.9|16859.9|16875.9|16865.9|16869.9|16859.9|99
1616558700000|2021-03-24 04:05:00|16871.9|16861.9|16880.9|16870.9|16880.9|16870.9|16867.9|16857.9|132
1616559000000|2021-03-24 04:10:00|16879.9|16869.9|16876.9|16866.9|16883.9|16873.9|16874.9|16864.9|133
1616559300000|2021-03-24 04:15:00|16877.9|16867.9|16868.9|16858.9|16880.9|16870.9|16868.9|16858.9|142
1616559600000|2021-03-24 04:20:00|16870.9|16860.9|16871.9|16861.9|16877.9|16867.9|16869.9|16859.9|84
1616559900000|2021-03-24 04:25:00|16870.9|16860.9|16871.9|16861.9|16874.9|16864.9|16867.9|16857.9|55
1616560200000|2021-03-24 04:30:00|16869.9|16859.9|16871.9|16861.9|16874.9|16864.9|16868.9|16858.9|125
1616560500000|2021-03-24 04:35:00|16869.9|16859.9|16868.9|16858.9|16873.9|16863.9|16867.9|16857.9|103
1616560800000|2021-03-24 04:40:00|16867.9|16857.9|16864.9|16854.9|16870.9|16860.9|16861.9|16851.9|210
1616561100000|2021-03-24 04:45:00|16863.9|16853.9|16866.9|16856.9|16868.9|16858.9|16859.9|16849.9|82
1616561400000|2021-03-24 04:50:00|16865.9|16855.9|16856.9|16846.9|16869.9|16859.9|16853.9|16843.9|280
1616561700000|2021-03-24 04:55:00|16852.9|16842.9|16847.9|16837.9|16869.9|16859.9|16845.9|16835.9|468
1616562000000|2021-03-24 05:00:00|16846.9|16836.9|16824.9|16814.9|16872.9|16862.9|16819.9|16809.9|5002
1616562300000|2021-03-24 05:05:00|16823.9|16813.9|16827.9|16817.9|16859.9|16849.9|16809.9|16799.9|5081
1616562600000|2021-03-24 05:10:00|16825.9|16815.9|16840.9|16830.9|16846.9|16836.9|16805.9|16795.9|3116
1616562900000|2021-03-24 05:15:00|16841.9|16831.9|16801.9|16791.9|16841.9|16831.9|16798.9|16788.9|5893
1616563200000|2021-03-24 05:20:00|16799.9|16789.9|16794.9|16784.9|16809.9|16799.9|16771.9|16761.9|4682
1616563500000|2021-03-24 05:25:00|16792.9|16782.9|16802.9|16792.9|16810.9|16800.9|16777.9|16767.9|4166
1616563800000|2021-03-24 05:30:00|16801.9|16791.9|16867.9|16857.9|16872.9|16862.9|16788.9|16778.9|6647
1616564100000|2021-03-24 05:35:00|16868.9|16858.9|16832.9|16822.9|16871.9|16861.9|16821.9|16811.9|5436
1616564400000|2021-03-24 05:40:00|16831.9|16821.9|16815.9|16805.9|16832.9|16822.9|16813.9|16803.9|2417
1616564700000|2021-03-24 05:45:00|16814.9|16804.9|16788.9|16778.9|16816.9|16806.9|16787.9|16777.9|2858
1616565000000|2021-03-24 05:50:00|16785.9|16775.9|16777.9|16767.9|16795.9|16785.9|16774.9|16764.9|2053
1616565300000|2021-03-24 05:55:00|16775.9|16765.9|16778.9|16768.9|16799.9|16789.9|16774.9|16764.9|2284
1616565600000|2021-03-24 06:00:00|16779.9|16769.9|16760.9|16750.9|16784.9|16774.9|16760.9|16750.9|2360
1616565900000|2021-03-24 06:05:00|16758.9|16748.9|16794.9|16784.9|16802.9|16792.9|16756.9|16746.9|2300
1616566200000|2021-03-24 06:10:00|16795.9|16785.9|16808.9|16798.9|16812.9|16802.9|16779.9|16769.9|2532
1616566500000|2021-03-24 06:15:00|16807.9|16797.9|16809.9|16799.9|16841.9|16831.9|16789.9|16779.9|3106
1616566800000|2021-03-24 06:20:00|16810.9|16800.9|16798.9|16788.9|16816.9|16806.9|16789.9|16779.9|1526
1616567100000|2021-03-24 06:25:00|16797.9|16787.9|16820.9|16810.9|16822.9|16812.9|16787.9|16777.9|1535
1616567400000|2021-03-24 06:30:00|16819.9|16809.9|16808.9|16798.9|16842.9|16832.9|16797.9|16787.9|2704
1616567700000|2021-03-24 06:35:00|16807.9|16797.9|16768.9|16758.9|16821.9|16811.9|16765.9|16755.9|3276
1616568000000|2021-03-24 06:40:00|16767.9|16757.9|16752.9|16742.9|16774.9|16764.9|16740.9|16730.9|5909
1616568300000|2021-03-24 06:45:00|16751.9|16741.9|16791.9|16781.9|16793.9|16783.9|16751.9|16741.9|5591
1616568600000|2021-03-24 06:50:00|16792.9|16782.9|16816.9|16806.9|16821.9|16811.9|16778.9|16768.9|5767
1616568900000|2021-03-24 06:55:00|16817.9|16807.9|16829.9|16819.9|16838.9|16828.9|16810.9|16800.9|7109
1616569200000|2021-03-24 07:00:00|16831.9|16821.9|16808.9|16798.9|16835.9|16825.9|16807.9|16797.9|3218
1616569500000|2021-03-24 07:05:00|16809.9|16799.9|16801.9|16791.9|16813.9|16803.9|16791.9|16781.9|1132
1616569800000|2021-03-24 07:10:00|16800.9|16790.9|16789.9|16779.9|16800.9|16790.9|16784.9|16774.9|1541
1616570100000|2021-03-24 07:15:00|16787.9|16777.9|16777.9|16767.9|16790.9|16780.9|16773.9|16763.9|964
1616570400000|2021-03-24 07:20:00|16776.9|16766.9|16762.9|16752.9|16777.9|16767.9|16760.9|16750.9|884
1616570700000|2021-03-24 07:25:00|16761.9|16751.9|16766.9|16756.9|16776.9|16766.9|16757.9|16747.9|938
1616571000000|2021-03-24 07:30:00|16764.9|16754.9|16768.9|16758.9|16777.9|16767.9|16764.9|16754.9|674
1616571300000|2021-03-24 07:35:00|16767.9|16757.9|16772.9|16762.9|16777.9|16767.9|16765.9|16755.9|765
1616571600000|2021-03-24 07:40:00|16773.9|16763.9|16755.9|16745.9|16775.9|16765.9|16755.9|16745.9|819
1616571900000|2021-03-24 07:45:00|16756.9|16746.9|16772.9|16762.9|16774.9|16764.9|16756.9|16746.9|920
1616572200000|2021-03-24 07:50:00|16773.9|16763.9|16777.9|16767.9|16780.9|16770.9|16772.9|16762.9|264
1616572500000|2021-03-24 07:55:00|16779.9|16769.9|16782.9|16772.9|16790.9|16780.9|16776.9|16766.9|577
1616572800000|2021-03-24 08:00:00|16784.9|16773.9|16780.9|16768.9|16787.9|16776.9|16771.9|16760.9|786
1616573100000|2021-03-24 08:05:00|16779.9|16767.9|16786.9|16774.9|16786.9|16775.9|16775.9|16763.9|2025
1616573400000|2021-03-24 08:10:00|16784.9|16773.9|16809.9|16797.9|16810.9|16799.9|16777.9|16765.9|1367
1616573700000|2021-03-24 08:15:00|16810.9|16798.9|16826.9|16815.9|16826.9|16815.9|16805.9|16794.9|1469
1616574000000|2021-03-24 08:20:00|16828.9|16816.9|16825.9|16813.9|16832.9|16820.9|16820.9|16808.9|798
1616574300000|2021-03-24 08:25:00|16823.9|16812.9|16797.9|16784.9|16824.9|16812.9|16795.9|16784.9|2079
1616574600000|2021-03-24 08:30:00|16801.9|16777.9|16812.1|16788.1|16819.4|16795.4|16801.9|16777.9|0
1616574900000|2021-03-24 08:35:00|16812.3|16788.3|16784.8|16760.8|16814.9|16790.9|16784.8|16760.8|2004
1616575200000|2021-03-24 08:40:00|16785.2|16761.2|16770.6|16746.6|16785.2|16761.2|16755.1|16731.1|0
1616575500000|2021-03-24 08:45:00|16772.9|16748.9|16784.6|16760.6|16784.6|16760.6|16771.6|16747.6|0
1616575800000|2021-03-24 08:50:00|16784.8|16760.8|16777.8|16753.8|16791.9|16767.9|16773.5|16749.5|0
1616576100000|2021-03-24 08:55:00|16780.1|16756.1|16793.6|16769.6|16796.8|16772.8|16778.2|16754.2|0
1616576400000|2021-03-24 09:00:00|16818.9|16807.9|16841.9|16830.9|16847.9|16836.9|16818.9|16807.9|1951
1616576700000|2021-03-24 09:05:00|16843.9|16831.9|16858.9|16847.9|16860.9|16848.9|16843.9|16830.9|735
1616577000000|2021-03-24 09:10:00|16859.9|16848.9|16865.9|16853.9|16869.9|16858.9|16854.9|16843.9|906
1616577300000|2021-03-24 09:15:00|16868.9|16854.9|16833.9|16821.9|16869.9|16858.9|16829.9|16818.9|1157
1616577600000|2021-03-24 09:20:00|16834.9|16822.9|16816.9|16805.9|16834.9|16822.9|16816.9|16804.9|931
1616577900000|2021-03-24 09:25:00|16815.9|16804.9|16804.9|16792.9|16815.9|16804.9|16804.9|16792.9|724
1616578200000|2021-03-24 09:30:00|16803.9|16793.9|16811.9|16799.9|16816.9|16805.9|16803.9|16792.9|414
1616578500000|2021-03-24 09:35:00|16810.9|16798.9|16821.9|16809.9|16821.9|16809.9|16804.9|16792.9|204
1616578800000|2021-03-24 09:40:00|16822.9|16810.9|16823.9|16812.9|16827.9|16815.9|16820.9|16808.9|173
1616579100000|2021-03-24 09:45:00|16824.9|16813.9|16824.9|16813.9|16829.9|16818.9|16821.9|16810.9|121
1616579400000|2021-03-24 09:50:00|16825.9|16814.9|16828.9|16816.9|16833.9|16821.9|16824.9|16812.9|166
1616579700000|2021-03-24 09:55:00|16829.9|16817.9|16824.9|16813.9|16832.9|16821.9|16820.9|16808.9|353
1616580000000|2021-03-24 10:00:00|16825.9|16812.9|16831.9|16819.9|16834.9|16823.9|16825.9|16812.9|175
1616580300000|2021-03-24 10:05:00|16830.9|16818.9|16823.9|16812.9|16831.9|16818.9|16820.9|16809.9|110
1616580600000|2021-03-24 10:10:00|16824.9|16811.9|16829.9|16817.9|16829.9|16818.9|16822.9|16811.9|81
1616580900000|2021-03-24 10:15:00|16828.9|16816.9|16835.9|16824.9|16835.9|16824.9|16827.9|16816.9|74
1616581200000|2021-03-24 10:20:00|16836.9|16825.9|16834.9|16822.9|16840.9|16829.9|16829.9|16818.9|247
1616581500000|2021-03-24 10:25:00|16833.9|16823.9|16834.9|16822.9|16836.9|16824.9|16830.9|16818.9|77
1616581800000|2021-03-24 10:30:00|16833.9|16821.9|16844.9|16832.9|16846.9|16835.9|16833.9|16821.9|388
1616582100000|2021-03-24 10:35:00|16845.9|16833.9|16843.9|16832.9|16845.9|16834.9|16839.9|16828.9|135
1616582400000|2021-03-24 10:40:00|16844.9|16831.9|16831.9|16820.9|16844.9|16831.9|16831.9|16820.9|83
1616582700000|2021-03-24 10:45:00|16830.9|16819.9|16827.9|16816.9|16835.9|16823.9|16826.9|16815.9|122
1616583000000|2021-03-24 10:50:00|16828.9|16817.9|16826.9|16814.9|16832.9|16821.9|16822.9|16810.9|140
1616583300000|2021-03-24 10:55:00|16827.9|16815.9|16832.9|16820.9|16832.9|16821.9|16826.9|16815.9|96
1616583600000|2021-03-24 11:00:00|16833.9|16821.9|16830.9|16819.9|16834.9|16823.9|16824.9|16812.9|220
1616583900000|2021-03-24 11:05:00|16829.9|16818.9|16834.9|16822.9|16838.9|16827.9|16829.9|16818.9|206
1616584200000|2021-03-24 11:10:00|16835.9|16824.9|16837.9|16825.9|16837.9|16825.9|16831.9|16820.9|93
1616584500000|2021-03-24 11:15:00|16836.9|16826.9|16834.9|16822.9|16843.9|16832.9|16833.9|16821.9|174
1616584800000|2021-03-24 11:20:00|16833.9|16821.9|16836.9|16825.9|16836.9|16825.9|16828.9|16817.9|99
1616585100000|2021-03-24 11:25:00|16837.9|16824.9|16831.9|16820.9|16838.9|16826.9|16830.9|16818.9|166
1616585400000|2021-03-24 11:30:00|16832.9|16821.9|16828.9|16816.9|16839.9|16828.9|16828.9|16816.9|314
1616585700000|2021-03-24 11:35:00|16827.9|16817.9|16843.9|16832.9|16847.9|16835.9|16827.9|16817.9|1503
1616586000000|2021-03-24 11:40:00|16844.9|16833.9|16848.9|16836.9|16852.9|16840.9|16843.9|16831.9|440
1616586300000|2021-03-24 11:45:00|16849.9|16837.9|16844.9|16833.9|16849.9|16838.9|16844.9|16833.9|170
1616586600000|2021-03-24 11:50:00|16843.9|16832.9|16855.9|16842.9|16855.9|16842.9|16843.9|16832.9|597
1616586900000|2021-03-24 11:55:00|16854.9|16843.9|16859.9|16848.9|16862.9|16850.9|16851.9|16840.9|568
1616587200000|2021-03-24 12:00:00|16861.9|16849.9|16862.9|16851.9|16868.9|16856.9|16856.9|16845.9|776
1616587500000|2021-03-24 12:05:00|16863.9|16852.9|16874.9|16862.9|16886.9|16873.9|16863.9|16852.9|1872
1616587800000|2021-03-24 12:10:00|16873.9|16861.9|16858.9|16846.9|16874.9|16862.9|16857.9|16846.9|452
1616588100000|2021-03-24 12:15:00|16857.9|16845.9|16850.9|16838.9|16857.9|16846.9|16849.9|16838.9|218
1616588400000|2021-03-24 12:20:00|16851.9|16839.9|16849.9|16838.9|16855.9|16843.9|16849.9|16837.9|176
1616588700000|2021-03-24 12:25:00|16850.9|16839.9|16845.9|16833.9|16854.9|16843.9|16845.9|16833.9|135
1616589000000|2021-03-24 12:30:00|16846.9|16834.9|16843.9|16832.9|16850.9|16839.9|16842.9|16831.9|145
1616589300000|2021-03-24 12:35:00|16845.9|16831.9|16851.9|16839.9|16852.9|16841.9|16845.9|16831.9|157
1616589600000|2021-03-24 12:40:00|16850.9|16838.9|16846.9|16834.9|16854.9|16843.9|16844.9|16833.9|302
1616589900000|2021-03-24 12:45:00|16845.9|16833.9|16841.9|16830.9|16845.9|16833.9|16839.9|16828.9|121
1616590200000|2021-03-24 12:50:00|16842.9|16829.9|16846.9|16834.9|16850.9|16838.9|16840.9|16828.9|226
1616590500000|2021-03-24 12:55:00|16845.9|16835.9|16842.9|16831.9|16847.9|16835.9|16841.9|16829.9|145
1616590800000|2021-03-24 13:00:00|16841.9|16830.9|16833.9|16821.9|16842.9|16831.9|16832.9|16821.9|249
1616591100000|2021-03-24 13:05:00|16834.9|16822.9|16835.9|16823.9|16836.9|16825.9|16829.9|16818.9|167
1616591400000|2021-03-24 13:10:00|16836.9|16824.9|16838.9|16826.9|16839.9|16828.9|16834.9|16823.9|138
1616591700000|2021-03-24 13:15:00|16839.9|16827.9|16837.9|16826.9|16839.9|16828.9|16834.9|16822.9|94
1616592000000|2021-03-24 13:20:00|16836.9|16825.9|16830.9|16818.9|16839.9|16828.9|16829.9|16818.9|112
1616592300000|2021-03-24 13:25:00|16829.9|16819.9|16836.9|16824.9|16838.9|16826.9|16829.9|16819.9|104
1616592600000|2021-03-24 13:30:00|16835.9|16823.9|16824.9|16812.9|16844.9|16833.9|16822.9|16810.9|527
1616592900000|2021-03-24 13:35:00|16825.9|16813.9|16830.9|16819.9|16833.9|16822.9|16824.9|16813.9|196
1616593200000|2021-03-24 13:40:00|16831.9|16818.9|16834.9|16822.9|16834.9|16823.9|16823.9|16812.9|222
1616593500000|2021-03-24 13:45:00|16835.9|16823.9|16834.9|16823.9|16849.9|16838.9|16834.9|16823.9|549
1616593800000|2021-03-24 13:50:00|16833.9|16822.9|16835.9|16823.9|16839.9|16828.9|16825.9|16813.9|452
1616594100000|2021-03-24 13:55:00|16836.9|16824.9|16827.9|16815.9|16841.9|16830.9|16824.9|16812.9|687
1616594400000|2021-03-24 14:00:00|16826.9|16816.9|16834.9|16822.9|16842.9|16831.9|16825.9|16814.9|293
1616594700000|2021-03-24 14:05:00|16833.9|16823.9|16836.9|16825.9|16846.9|16834.9|16833.9|16822.9|405
1616595000000|2021-03-24 14:10:00|16835.9|16824.9|16832.9|16820.9|16840.9|16829.9|16829.9|16818.9|287
1616595300000|2021-03-24 14:15:00|16831.9|16821.9|16816.9|16804.9|16831.9|16821.9|16811.9|16800.9|518
1616595600000|2021-03-24 14:20:00|16815.9|16805.9|16823.9|16811.9|16827.9|16815.9|16815.9|16805.9|267
1616595900000|2021-03-24 14:25:00|16822.9|16810.9|16828.9|16817.9|16829.9|16817.9|16820.9|16808.9|502
1616596200000|2021-03-24 14:30:00|16827.9|16816.9|16822.9|16810.9|16832.9|16821.9|16819.9|16807.9|200
1616596500000|2021-03-24 14:35:00|16821.9|16811.9|16830.9|16818.9|16835.9|16823.9|16820.9|16809.9|475
1616596800000|2021-03-24 14:40:00|16831.9|16819.9|16834.9|16822.9|16836.9|16824.9|16825.9|16814.9|230
1616597100000|2021-03-24 14:45:00|16835.9|16823.9|16845.9|16833.9|16850.9|16838.9|16835.9|16823.9|492
1616597400000|2021-03-24 14:50:00|16844.9|16834.9|16859.9|16847.9|16859.9|16848.9|16838.9|16826.9|171
1616597700000|2021-03-24 14:55:00|16860.9|16848.9|16850.9|16838.9|16862.9|16851.9|16848.9|16837.9|163
1616598000000|2021-03-24 15:00:00|16852.9|16839.9|16862.9|16850.9|16863.9|16851.9|16851.9|16839.9|330
1616598300000|2021-03-24 15:05:00|16863.9|16851.9|16870.9|16858.9|16872.9|16860.9|16856.9|16845.9|339
1616598600000|2021-03-24 15:10:00|16869.9|16859.9|16871.9|16859.9|16880.9|16868.9|16866.9|16854.9|666
1616598900000|2021-03-24 15:15:00|16873.9|16860.9|16869.9|16857.9|16877.9|16866.9|16867.9|16855.9|270
1616599200000|2021-03-24 15:20:00|16868.9|16856.9|16875.9|16863.9|16878.9|16867.9|16866.9|16854.9|421
1616599500000|2021-03-24 15:25:00|16874.9|16864.9|16884.9|16873.9|16884.9|16873.9|16874.9|16862.9|496
1616599800000|2021-03-24 15:30:00|16885.9|16872.9|16879.9|16868.9|16885.9|16874.9|16877.9|16866.9|609
1616600100000|2021-03-24 15:35:00|16880.9|16867.9|16891.9|16880.9|16894.9|16883.9|16875.9|16864.9|518
1616600400000|2021-03-24 15:40:00|16892.9|16881.9|16881.9|16870.9|16894.9|16883.9|16875.9|16864.9|254
1616600700000|2021-03-24 15:45:00|16882.9|16871.9|16883.9|16871.9|16887.9|16875.9|16878.9|16866.9|548
1616601000000|2021-03-24 15:50:00|16882.9|16872.9|16874.9|16862.9|16883.9|16872.9|16871.9|16860.9|288
1616601300000|2021-03-24 15:55:00|16875.9|16863.9|16878.9|16866.9|16878.9|16867.9|16868.9|16857.9|340
1616601600000|2021-03-24 16:00:00|16879.9|16867.9|16887.9|16876.9|16893.9|16882.9|16878.9|16866.9|421
1616601900000|2021-03-24 16:05:00|16886.9|16875.9|16900.9|16888.9|16901.9|16889.9|16884.9|16873.9|309
1616602200000|2021-03-24 16:10:00|16899.9|16887.9|16891.9|16880.9|16901.9|16889.9|16891.9|16880.9|189
1616602500000|2021-03-24 16:15:00|16892.9|16881.9|16889.9|16878.9|16895.9|16884.9|16889.9|16878.9|301
1616602800000|2021-03-24 16:20:00|16891.9|16879.9|16888.9|16876.9|16893.9|16881.9|16887.9|16875.9|228
1616603100000|2021-03-24 16:25:00|16887.9|16875.9|16891.9|16880.9|16891.9|16880.9|16878.9|16867.9|282
1616603400000|2021-03-24 16:30:00|16892.9|16879.9|16879.9|16868.9|16892.9|16881.9|16879.9|16867.9|185
1616603700000|2021-03-24 16:35:00|16880.9|16869.9|16872.9|16861.9|16884.9|16873.9|16872.9|16861.9|343
1616604000000|2021-03-24 16:40:00|16873.9|16860.9|16869.9|16857.9|16873.9|16861.9|16867.9|16856.9|369
1616604300000|2021-03-24 16:45:00|16868.9|16856.9|16860.9|16849.9|16870.9|16859.9|16860.9|16848.9|273
1616604600000|2021-03-24 16:50:00|16861.9|16850.9|16858.9|16847.9|16861.9|16850.9|16857.9|16846.9|144
1616604900000|2021-03-24 16:55:00|16859.9|16846.9|16859.9|16847.9|16862.9|16851.9|16854.9|16842.9|170
1616605200000|2021-03-24 17:00:00|16858.9|16846.9|16848.9|16836.9|16858.9|16847.9|16839.9|16827.9|281
1616605500000|2021-03-24 17:05:00|16849.9|16837.9|16846.9|16835.9|16854.9|16843.9|16842.9|16831.9|181
1616605800000|2021-03-24 17:10:00|16847.9|16836.9|16828.9|16816.9|16848.9|16837.9|16827.9|16815.9|257
1616606100000|2021-03-24 17:15:00|16827.9|16815.9|16841.9|16829.9|16841.9|16829.9|16824.9|16812.9|320
1616606400000|2021-03-24 17:20:00|16840.9|16828.9|16846.9|16834.9|16847.9|16836.9|16838.9|16827.9|91
1616606700000|2021-03-24 17:25:00|16847.9|16835.9|16851.9|16839.9|16852.9|16841.9|16842.9|16830.9|81
1616607000000|2021-03-24 17:30:00|16850.9|16838.9|16851.9|16840.9|16855.9|16844.9|16850.9|16838.9|76
1616607300000|2021-03-24 17:35:00|16850.9|16839.9|16864.9|16852.9|16867.9|16856.9|16849.9|16837.9|135
1616607600000|2021-03-24 17:40:00|16863.9|16851.9|16844.9|16832.9|16863.9|16851.9|16843.9|16831.9|190
1616607900000|2021-03-24 17:45:00|16845.9|16833.9|16859.9|16848.9|16859.9|16848.9|16842.9|16831.9|234
1616608200000|2021-03-24 17:50:00|16860.9|16849.9|16856.9|16844.9|16865.9|16853.9|16855.9|16844.9|157
1616608500000|2021-03-24 17:55:00|16857.9|16845.9|16859.9|16847.9|16860.9|16848.9|16852.9|16841.9|103
1616608800000|2021-03-24 18:00:00|16860.9|16848.9|16858.9|16846.9|16860.9|16849.9|16850.9|16839.9|107
1616609100000|2021-03-24 18:05:00|16860.9|16847.9|16860.9|16848.9|16866.9|16854.9|16854.9|16843.9|45
1616609400000|2021-03-24 18:10:00|16859.9|16847.9|16856.9|16844.9|16863.9|16852.9|16854.9|16842.9|34
1616609700000|2021-03-24 18:15:00|16857.9|16845.9|16860.9|16848.9|16867.9|16855.9|16857.9|16844.9|44
1616610000000|2021-03-24 18:20:00|16859.9|16847.9|16859.9|16847.9|16864.9|16853.9|16857.9|16846.9|51
1616610300000|2021-03-24 18:25:00|16860.9|16848.9|16850.9|16838.9|16860.9|16849.9|16850.9|16838.9|23
1616610600000|2021-03-24 18:30:00|16849.9|16837.9|16850.9|16839.9|16852.9|16841.9|16837.9|16826.9|323
1616610900000|2021-03-24 18:35:00|16851.9|16838.9|16848.9|16836.9|16859.9|16848.9|16846.9|16835.9|139
1616611200000|2021-03-24 18:40:00|16849.9|16837.9|16834.9|16822.9|16849.9|16838.9|16834.9|16822.9|165
1616611500000|2021-03-24 18:45:00|16833.9|16821.9|16846.9|16835.9|16852.9|16840.9|16832.9|16821.9|122
1616611800000|2021-03-24 18:50:00|16845.9|16834.9|16834.9|16822.9|16849.9|16837.9|16832.9|16821.9|188
1616612100000|2021-03-24 18:55:00|16833.9|16821.9|16821.9|16809.9|16837.9|16826.9|16821.9|16809.9|303
1616612400000|2021-03-24 19:00:00|16822.9|16811.9|16837.9|16825.9|16839.9|16827.9|16821.9|16809.9|322
1616612700000|2021-03-24 19:05:00|16836.9|16824.9|16844.9|16832.9|16845.9|16833.9|16836.9|16824.9|77
1616613000000|2021-03-24 19:10:00|16845.9|16833.9|16844.9|16832.9|16846.9|16835.9|16836.9|16824.9|123
1616613300000|2021-03-24 19:15:00|16843.9|16831.9|16845.9|16833.9|16847.9|16835.9|16839.9|16827.9|81
1616613600000|2021-03-24 19:20:00|16844.9|16832.9|16830.9|16818.9|16845.9|16832.9|16827.9|16815.9|131
1616613900000|2021-03-24 19:25:00|16829.9|16817.9|16830.9|16818.9|16835.9|16823.9|16827.9|16815.9|123
1616614200000|2021-03-24 19:30:00|16829.9|16819.9|16821.9|16809.9|16830.9|16819.9|16821.9|16809.9|118
1616614500000|2021-03-24 19:35:00|16822.9|16810.9|16816.9|16804.9|16823.9|16811.9|16815.9|16804.9|222
1616614800000|2021-03-24 19:40:00|16815.9|16805.9|16815.9|16805.9|16820.9|16808.9|16813.9|16802.9|113
1616615100000|2021-03-24 19:45:00|16814.9|16804.9|16819.9|16809.9|16834.9|16824.9|16812.4|16802.4|1430
1616615400000|2021-03-24 19:50:00|16820.4|16810.4|16799.9|16789.9|16821.4|16811.4|16799.9|16789.9|553
1616615700000|2021-03-24 19:55:00|16800.4|16790.4|16783.4|16773.4|16800.4|16790.4|16783.4|16773.4|654
1616616000000|2021-03-24 20:00:00|16783.9|16773.9|16791.9|16781.9|16792.4|16782.4|16782.4|16772.4|347
1616616300000|2021-03-24 20:05:00|16791.4|16781.4|16790.9|16780.9|16792.4|16782.4|16788.4|16778.4|61
1616616600000|2021-03-24 20:10:00|16790.4|16780.4|16790.9|16780.9|16792.4|16782.4|16790.4|16780.4|41
1616616900000|2021-03-24 20:15:00|16790.4|16780.4|16791.9|16781.9|16794.4|16784.4|16790.4|16780.4|90
1616617200000|2021-03-24 20:20:00|16791.4|16781.4|16790.9|16780.9|16792.4|16782.4|16788.9|16778.9|37
1616617500000|2021-03-24 20:25:00|16791.4|16781.4|16789.4|16779.4|16792.9|16782.9|16788.9|16778.9|176
1616617800000|2021-03-24 20:30:00|16789.9|16779.9|16792.4|16782.4|16792.4|16782.4|16786.4|16776.4|66
1616618100000|2021-03-24 20:35:00|16792.9|16782.9|16793.4|16783.4|16795.4|16785.4|16792.4|16782.4|134
1616618400000|2021-03-24 20:40:00|16792.9|16782.9|16793.9|16783.9|16794.4|16784.4|16792.4|16782.4|28
1616618700000|2021-03-24 20:45:00|16793.4|16783.4|16794.4|16784.4|16795.4|16785.4|16792.4|16782.4|52
1616619000000|2021-03-24 20:50:00|16793.9|16783.9|16793.4|16783.4|16793.9|16783.9|16793.4|16783.4|27
1616619300000|2021-03-24 20:55:00|16793.9|16783.9|16795.4|16785.4|16795.9|16785.9|16793.9|16783.9|57
1616619600000|2021-03-24 21:00:00|16794.9|16784.9|16794.4|16784.4|16794.9|16784.9|16791.9|16781.9|8
1616619900000|2021-03-24 21:05:00|16795.4|16785.4|16796.4|16786.4|16799.4|16789.4|16790.4|16780.4|18
1616620200000|2021-03-24 21:10:00|16789.9|16779.9|16791.9|16781.9|16792.9|16782.9|16786.4|16776.4|2
1616620500000|2021-03-24 21:15:00|16798.8|16774.8|16797.8|16773.8|16798.8|16774.8|16797.3|16773.3|0
1616620800000|2021-03-24 21:20:00|16797.9|16773.9|16798.4|16774.4|16798.4|16774.4|16797.1|16773.1|0
1616621100000|2021-03-24 21:25:00|16798.9|16774.9|16798.8|16774.8|16799.7|16775.7|16798.8|16774.8|0
1616621400000|2021-03-24 21:30:00|16797.4|16773.4|16796.8|16772.8|16797.4|16773.4|16796.6|16772.6|0
1616621700000|2021-03-24 21:35:00|16796.7|16772.7|16797.5|16773.5|16798.3|16774.3|16796.1|16772.1|0
1616622000000|2021-03-24 21:40:00|16797.8|16773.8|16796.9|16772.9|16797.8|16773.8|16796.1|16772.1|0
1616622300000|2021-03-24 21:45:00|16797.2|16773.2|16796.9|16772.9|16797.2|16773.2|16796.4|16772.4|0
1616622600000|2021-03-24 21:50:00|16797.1|16773.1|16797.9|16773.9|16798.1|16774.1|16796.6|16772.6|0
1616622900000|2021-03-24 21:55:00|16797.7|16773.7|16798.1|16774.1|16799.1|16775.1|16797.5|16773.5|0
1616623200000|2021-03-24 22:00:00|16798.7|16774.7|16801.8|16777.8|16810.2|16786.2|16797.7|16773.7|0
1616623500000|2021-03-24 22:05:00|16801|16777|16805.6|16781.6|16805.8|16781.8|16800.1|16776.1|0
1616623800000|2021-03-24 22:10:00|16806.4|16782.4|16808.6|16784.6|16809.4|16785.4|16805.6|16781.6|0
1616624100000|2021-03-24 22:15:00|16807.8|16783.8|16796.1|16772.1|16807.8|16783.8|16795.3|16771.3|0
1616624400000|2021-03-24 22:20:00|16795.3|16771.3|16803.8|16779.8|16805.1|16781.1|16792.9|16768.9|0
1616624700000|2021-03-24 22:25:00|16804.3|16780.3|16804.3|16780.3|16809.2|16785.2|16801.8|16777.8|0
1616625000000|2021-03-24 22:30:00|16804.7|16780.7|16807.1|16783.1|16807.5|16783.5|16801.4|16777.4|0
1616625300000|2021-03-24 22:35:00|16807.9|16783.9|16807.2|16783.2|16810.3|16786.3|16804.8|16780.8|0
1616625600000|2021-03-24 22:40:00|16806.8|16782.8|16805.6|16781.6|16808.1|16784.1|16804.8|16780.8|0
1616625900000|2021-03-24 22:45:00|16804.8|16780.8|16804.8|16780.8|16804.8|16780.8|16802.3|16778.3|0
1616626200000|2021-03-24 22:50:00|16804|16780|16804.8|16780.8|16806.4|16782.4|16804|16780|0
1616626500000|2021-03-24 22:55:00|16804|16780|16801.5|16777.5|16806.4|16782.4|16801.5|16777.5|0
1616626800000|2021-03-24 23:00:00|16800.7|16776.7|16805.6|16781.6|16805.6|16781.6|16799|16775|0
1616627100000|2021-03-24 23:05:00|16806.5|16782.5|16807.5|16783.5|16807.5|16783.5|16804.2|16780.2|0
1616627400000|2021-03-24 23:10:00|16806.6|16782.6|16805|16781|16808.3|16784.3|16804.2|16780.2|0
1616627700000|2021-03-24 23:15:00|16804.2|16780.2|16812|16788|16812.1|16788.1|16804.2|16780.2|0
1616628000000|2021-03-24 23:20:00|16811.2|16787.2|16812.8|16788.8|16812.8|16788.8|16811.2|16787.2|0
1616628300000|2021-03-24 23:25:00|16812.4|16788.4|16811.1|16787.1|16812.4|16788.4|16808.7|16784.7|0
1616628600000|2021-03-24 23:30:00|16810.3|16786.3|16802.3|16778.3|16810.7|16786.7|16799.2|16775.2|0
1616628900000|2021-03-24 23:35:00|16803.2|16779.2|16810|16786|16811.6|16787.6|16802.7|16778.7|0
1616629200000|2021-03-24 23:40:00|16810.8|16786.8|16804.7|16780.7|16811.6|16787.6|16802.7|16778.7|0
1616629500000|2021-03-24 23:45:00|16805.1|16781.1|16796.7|16772.7|16806.3|16782.3|16796.7|16772.7|0
1616629800000|2021-03-24 23:50:00|16795.9|16771.9|16797.4|16773.4|16797.5|16773.5|16795.1|16771.1|0
1616630100000|2021-03-24 23:55:00|16797.8|16773.8|16797.9|16773.9|16799.5|16775.5|16796.5|16772.5|0
1616630400000|2021-03-25 00:00:00|16798.7|16774.7|16804.4|16780.4|16805.2|16781.2|16797.9|16773.9|0
1616630700000|2021-03-25 00:05:00|16805.2|16781.2|16803.3|16779.3|16807.1|16783.1|16802.5|16778.5|0
1616631000000|2021-03-25 00:10:00|16804.1|16780.1|16806.6|16782.6|16807.4|16783.4|16804.1|16780.1|0
1616631300000|2021-03-25 00:15:00|16807.4|16783.4|16805.5|16781.5|16809.8|16785.8|16805.5|16781.5|0
1616631600000|2021-03-25 00:20:00|16804.4|16780.4|16805.5|16781.5|16809|16785|16802.1|16778.1|0
1616631900000|2021-03-25 00:25:00|16805.1|16781.1|16802.1|16778.1|16805.5|16781.5|16801.7|16777.7|0
1616632200000|2021-03-25 00:30:00|16802.5|16778.5|16802|16778|16805.1|16781.1|16798.2|16774.2|0
1616632500000|2021-03-25 00:35:00|16801.8|16777.8|16804.1|16780.1|16804.5|16780.5|16799.8|16775.8|0
1616632800000|2021-03-25 00:40:00|16803.7|16779.7|16804.1|16780.1|16804.5|16780.5|16801.4|16777.4|0
1616633100000|2021-03-25 00:45:00|16803.7|16779.7|16803.3|16779.3|16806.3|16782.3|16800.6|16776.6|0
1616633400000|2021-03-25 00:50:00|16803.1|16779.1|16804.6|16780.6|16805.9|16781.9|16799.8|16775.8|0
1616633700000|2021-03-25 00:55:00|16804.4|16780.4|16807.6|16783.6|16807.6|16783.6|16803.3|16779.3|0
1616634000000|2021-03-25 01:00:00|16810.9|16800.9|16821.4|16811.4|16841.4|16831.4|16810.9|16800.9|1630
1616634300000|2021-03-25 01:05:00|16820.4|16810.4|16789.9|16779.9|16830.4|16820.4|16782.4|16772.4|3567
1616634600000|2021-03-25 01:10:00|16790.4|16780.4|16799.4|16789.4|16802.9|16792.9|16787.4|16777.4|932
1616634900000|2021-03-25 01:15:00|16798.9|16788.9|16760.9|16750.9|16798.9|16788.9|16757.4|16747.4|2705
1616635200000|2021-03-25 01:20:00|16761.4|16751.4|16733.9|16723.9|16782.4|16772.4|16728.9|16718.9|2490
1616635500000|2021-03-25 01:25:00|16734.4|16724.4|16779.9|16769.9|16792.9|16782.9|16734.4|16724.4|2651
1616635800000|2021-03-25 01:30:00|16779.4|16769.4|16720.9|16710.9|16800.4|16790.4|16675.9|16665.9|21917
1616636100000|2021-03-25 01:35:00|16720.4|16710.4|16642.9|16632.9|16720.4|16710.4|16635.4|16625.4|10771
1616636400000|2021-03-25 01:40:00|16641.9|16631.9|16732.9|16722.9|16758.4|16748.4|16636.4|16626.4|11580
1616636700000|2021-03-25 01:45:00|16734.9|16724.9|16627.9|16617.9|16734.9|16724.9|16624.9|16614.9|9881
1616637000000|2021-03-25 01:50:00|16626.9|16616.9|16648.9|16638.9|16688.9|16678.9|16624.9|16614.9|11190
1616637300000|2021-03-25 01:55:00|16646.9|16636.9|16672.9|16662.9|16705.9|16695.9|16644.9|16634.9|8041
1616637600000|2021-03-25 02:00:00|16673.9|16663.9|16767.9|16757.9|16771.9|16761.9|16669.9|16659.9|9971
1616637900000|2021-03-25 02:05:00|16766.9|16756.9|16752.9|16742.9|16787.9|16777.9|16744.9|16734.9|8264
1616638200000|2021-03-25 02:10:00|16754.9|16744.9|16766.9|16756.9|16779.9|16769.9|16750.9|16740.9|5436
1616638500000|2021-03-25 02:15:00|16769.9|16759.9|16791.9|16781.9|16825.9|16815.9|16768.9|16758.9|5294
1616638800000|2021-03-25 02:20:00|16792.9|16782.9|16812.9|16802.9|16851.9|16841.9|16792.9|16782.9|6979
1616639100000|2021-03-25 02:25:00|16814.9|16804.9|16802.9|16792.9|16822.9|16812.9|16780.9|16770.9|5974
1616639400000|2021-03-25 02:30:00|16807.9|16797.9|16789.9|16779.9|16820.9|16810.9|16775.9|16765.9|5630
1616639700000|2021-03-25 02:35:00|16790.9|16780.9|16779.9|16769.9|16813.9|16803.9|16775.9|16765.9|4419
1616640000000|2021-03-25 02:40:00|16781.9|16771.9|16788.9|16778.9|16799.9|16789.9|16776.9|16766.9|2999
1616640300000|2021-03-25 02:45:00|16789.9|16779.9|16791.9|16781.9|16820.9|16810.9|16787.9|16777.9|4306
1616640600000|2021-03-25 02:50:00|16790.9|16780.9|16817.9|16807.9|16825.9|16815.9|16781.9|16771.9|3478
1616640900000|2021-03-25 02:55:00|16814.9|16804.9|16838.9|16828.9|16839.9|16829.9|16802.9|16792.9|3605
1616641200000|2021-03-25 03:00:00|16839.9|16829.9|16797.9|16787.9|16850.9|16840.9|16789.9|16779.9|5074
1616641500000|2021-03-25 03:05:00|16795.9|16785.9|16781.9|16771.9|16801.9|16791.9|16769.9|16759.9|3569
1616641800000|2021-03-25 03:10:00|16780.9|16770.9|16740.9|16730.9|16795.9|16785.9|16739.9|16729.9|3397
1616642100000|2021-03-25 03:15:00|16738.9|16728.9|16732.9|16722.9|16746.9|16736.9|16730.9|16720.9|2636
1616642400000|2021-03-25 03:20:00|16731.9|16721.9|16765.9|16755.9|16774.9|16764.9|16722.9|16712.9|4249
1616642700000|2021-03-25 03:25:00|16764.9|16754.9|16760.9|16750.9|16766.9|16756.9|16734.9|16724.9|3438
1616643000000|2021-03-25 03:30:00|16758.9|16748.9|16749.9|16739.9|16778.9|16768.9|16745.9|16735.9|1456
1616643300000|2021-03-25 03:35:00|16753.9|16743.9|16743.9|16733.9|16760.9|16750.9|16742.9|16732.9|974
1616643600000|2021-03-25 03:40:00|16746.9|16736.9|16758.9|16748.9|16761.9|16751.9|16744.9|16734.9|1136
1616643900000|2021-03-25 03:45:00|16755.9|16745.9|16758.9|16748.9|16765.9|16755.9|16754.9|16744.9|915
1616644200000|2021-03-25 03:50:00|16757.9|16747.9|16761.9|16751.9|16762.9|16752.9|16750.9|16740.9|1010
1616644500000|2021-03-25 03:55:00|16760.9|16750.9|16755.9|16745.9|16771.9|16761.9|16755.9|16745.9|1274
1616644800000|2021-03-25 04:00:00|16756.9|16746.9|16750.9|16740.9|16759.9|16749.9|16750.9|16740.9|807
1616645100000|2021-03-25 04:05:00|16753.9|16743.9|16752.9|16742.9|16761.9|16751.9|16751.9|16741.9|649
1616645400000|2021-03-25 04:10:00|16750.9|16740.9|16758.9|16748.9|16759.9|16749.9|16750.9|16740.9|245
1616645700000|2021-03-25 04:15:00|16754.9|16744.9|16748.9|16738.9|16754.9|16744.9|16746.9|16736.9|227
1616646000000|2021-03-25 04:20:00|16746.9|16736.9|16747.9|16737.9|16750.9|16740.9|16741.9|16731.9|2328
1616646300000|2021-03-25 04:25:00|16750.9|16740.9|16746.9|16736.9|16751.9|16741.9|16741.9|16731.9|745
1616646600000|2021-03-25 04:30:00|16745.9|16735.9|16743.9|16733.9|16746.9|16736.9|16741.9|16731.9|1142
1616646900000|2021-03-25 04:35:00|16745.9|16735.9|16742.9|16732.9|16748.9|16738.9|16741.9|16731.9|721
1616647200000|2021-03-25 04:40:00|16743.9|16733.9|16743.9|16733.9|16746.9|16736.9|16742.9|16732.9|337
1616647500000|2021-03-25 04:45:00|16742.9|16732.9|16740.9|16730.9|16742.9|16732.9|16738.9|16728.9|498
1616647800000|2021-03-25 04:50:00|16738.9|16728.9|16737.9|16727.9|16741.9|16731.9|16737.9|16727.9|275
1616648100000|2021-03-25 04:55:00|16738.9|16728.9|16742.9|16732.9|16744.9|16734.9|16737.9|16727.9|931
1616648400000|2021-03-25 05:00:00|16744.9|16734.9|16783.9|16773.9|16799.9|16789.9|16740.9|16730.9|5491
1616648700000|2021-03-25 05:05:00|16782.9|16772.9|16806.9|16796.9|16813.9|16803.9|16771.9|16761.9|2378
1616649000000|2021-03-25 05:10:00|16805.9|16795.9|16806.9|16796.9|16806.9|16796.9|16775.9|16765.9|3344
1616649300000|2021-03-25 05:15:00|16808.9|16798.9|16774.9|16764.9|16823.9|16813.9|16774.9|16764.9|4946
1616649600000|2021-03-25 05:20:00|16776.9|16766.9|16801.9|16791.9|16804.9|16794.9|16776.9|16766.9|3690
1616649900000|2021-03-25 05:25:00|16802.9|16792.9|16793.9|16783.9|16814.9|16804.9|16777.9|16767.9|4691
1616650200000|2021-03-25 05:30:00|16792.9|16782.9|16783.9|16773.9|16807.9|16797.9|16771.9|16761.9|5186
1616650500000|2021-03-25 05:35:00|16782.9|16772.9|16757.9|16747.9|16790.9|16780.9|16755.9|16745.9|4239
1616650800000|2021-03-25 05:40:00|16754.9|16744.9|16743.9|16733.9|16755.9|16745.9|16737.9|16727.9|4152
1616651100000|2021-03-25 05:45:00|16744.9|16734.9|16736.9|16726.9|16759.9|16749.9|16735.9|16725.9|7365
1616651400000|2021-03-25 05:50:00|16735.9|16725.9|16729.9|16719.9|16749.9|16739.9|16725.9|16715.9|3786
1616651700000|2021-03-25 05:55:00|16728.9|16718.9|16732.9|16722.9|16745.9|16735.9|16720.9|16710.9|3759
1616652000000|2021-03-25 06:00:00|16731.9|16721.9|16732.9|16722.9|16746.9|16736.9|16722.9|16712.9|2944
1616652300000|2021-03-25 06:05:00|16734.9|16724.9|16756.9|16746.9|16756.9|16746.9|16728.9|16718.9|6814
1616652600000|2021-03-25 06:10:00|16757.9|16747.9|16731.9|16721.9|16760.9|16750.9|16722.9|16712.9|3728
1616652900000|2021-03-25 06:15:00|16728.9|16718.9|16740.9|16730.9|16752.9|16742.9|16726.9|16716.9|1989
1616653200000|2021-03-25 06:20:00|16739.9|16729.9|16728.9|16718.9|16754.9|16744.9|16725.9|16715.9|3226
1616653500000|2021-03-25 06:25:00|16727.9|16717.9|16712.9|16702.9|16739.9|16729.9|16710.9|16700.9|3388
1616653800000|2021-03-25 06:30:00|16711.9|16701.9|16726.9|16716.9|16728.9|16718.9|16700.9|16690.9|7793
1616654100000|2021-03-25 06:35:00|16724.9|16714.9|16753.9|16743.9|16756.9|16746.9|16724.9|16714.9|5302
1616654400000|2021-03-25 06:40:00|16754.9|16744.9|16751.9|16741.9|16761.9|16751.9|16741.9|16731.9|4948
1616654700000|2021-03-25 06:45:00|16753.9|16743.9|16753.9|16743.9|16762.9|16752.9|16748.9|16738.9|3425
1616655000000|2021-03-25 06:50:00|16751.9|16741.9|16743.9|16733.9|16751.9|16741.9|16732.9|16722.9|5064
1616655300000|2021-03-25 06:55:00|16744.9|16734.9|16754.9|16744.9|16760.9|16750.9|16740.9|16730.9|4611
1616655600000|2021-03-25 07:00:00|16751.9|16741.9|16734.9|16724.9|16752.9|16742.9|16727.9|16717.9|4794
1616655900000|2021-03-25 07:05:00|16733.9|16723.9|16737.9|16727.9|16739.9|16729.9|16730.9|16720.9|1850
1616656200000|2021-03-25 07:10:00|16735.9|16725.9|16735.9|16725.9|16737.9|16727.9|16729.9|16719.9|1799
1616656500000|2021-03-25 07:15:00|16734.9|16724.9|16733.9|16723.9|16735.9|16725.9|16727.9|16717.9|1011
1616656800000|2021-03-25 07:20:00|16734.9|16724.9|16732.9|16722.9|16735.9|16725.9|16727.9|16717.9|664
1616657100000|2021-03-25 07:25:00|16731.9|16721.9|16722.9|16712.9|16733.9|16723.9|16720.9|16710.9|1429
1616657400000|2021-03-25 07:30:00|16723.9|16713.9|16718.9|16708.9|16724.9|16714.9|16713.9|16703.9|1859
1616657700000|2021-03-25 07:35:00|16715.9|16705.9|16710.9|16700.9|16717.9|16707.9|16709.9|16699.9|816
1616658000000|2021-03-25 07:40:00|16711.9|16701.9|16719.9|16709.9|16722.9|16712.9|16708.9|16698.9|988
1616658300000|2021-03-25 07:45:00|16720.9|16710.9|16723.9|16713.9|16728.9|16718.9|16715.9|16705.9|814
1616658600000|2021-03-25 07:50:00|16722.9|16712.9|16721.9|16711.9|16727.9|16717.9|16719.9|16709.9|993
1616658900000|2021-03-25 07:55:00|16723.9|16713.9|16716.9|16706.9|16723.9|16713.9|16710.9|16700.9|606
1616659200000|2021-03-25 08:00:00|16715.9|16705.9|16713.9|16701.9|16717.9|16706.9|16701.9|16690.9|957
1616659500000|2021-03-25 08:05:00|16712.9|16702.9|16718.9|16707.9|16718.9|16707.9|16705.9|16693.9|893
1616659800000|2021-03-25 08:10:00|16717.9|16706.9|16727.9|16715.9|16730.9|16719.9|16713.9|16702.9|1566
1616660100000|2021-03-25 08:15:00|16728.9|16716.9|16736.9|16725.9|16736.9|16725.9|16726.9|16715.9|1615
1616660400000|2021-03-25 08:20:00|16737.9|16726.9|16723.9|16711.9|16740.9|16729.9|16720.9|16709.9|1402
1616660700000|2021-03-25 08:25:00|16722.9|16712.9|16716.9|16703.9|16732.9|16721.9|16714.9|16703.9|1852
1616661000000|2021-03-25 08:30:00|16723.3|16699.3|16729.5|16705.5|16738.2|16714.2|16720.8|16696.8|0
1616661300000|2021-03-25 08:35:00|16729.3|16705.3|16733.5|16709.5|16741|16717|16726|16702|1673
1616661600000|2021-03-25 08:40:00|16733.9|16709.9|16738.8|16714.8|16740|16716|16730.5|16706.5|0
1616661900000|2021-03-25 08:45:00|16739.2|16715.2|16741.7|16717.7|16744|16720|16732.8|16708.8|0
1616662200000|2021-03-25 08:50:00|16744|16720|16734.8|16710.8|16744.4|16720.4|16731.3|16707.3|0
1616662500000|2021-03-25 08:55:00|16735.2|16711.2|16719.5|16695.5|16735.2|16711.2|16719.5|16695.5|0
1616662800000|2021-03-25 09:00:00|16709.9|16699.9|16721.9|16709.9|16721.9|16709.9|16705.9|16691.9|791
1616663100000|2021-03-25 09:05:00|16720.9|16710.9|16720.9|16708.9|16721.9|16710.9|16715.9|16704.9|435
1616663400000|2021-03-25 09:10:00|16719.9|16707.9|16726.9|16714.9|16728.9|16716.9|16718.9|16707.9|188
1616663700000|2021-03-25 09:15:00|16725.9|16713.9|16729.9|16718.9|16732.9|16720.9|16722.9|16710.9|568
1616664000000|2021-03-25 09:20:00|16730.9|16719.9|16727.9|16715.9|16732.9|16720.9|16722.9|16710.9|228
1616664300000|2021-03-25 09:25:00|16728.9|16716.9|16730.9|16718.9|16733.9|16720.9|16724.9|16713.9|207
1616664600000|2021-03-25 09:30:00|16729.9|16717.9|16729.9|16717.9|16733.9|16721.9|16727.9|16716.9|218
1616664900000|2021-03-25 09:35:00|16728.9|16716.9|16726.9|16714.9|16729.9|16717.9|16722.9|16710.9|145
1616665200000|2021-03-25 09:40:00|16725.9|16713.9|16723.9|16712.9|16726.9|16713.9|16716.9|16704.9|194
1616665500000|2021-03-25 09:45:00|16724.9|16713.9|16730.9|16718.9|16731.9|16720.9|16722.9|16711.9|209
1616665800000|2021-03-25 09:50:00|16731.9|16719.9|16729.9|16718.9|16732.9|16721.9|16727.9|16716.9|84
1616666100000|2021-03-25 09:55:00|16730.9|16717.9|16730.9|16718.9|16731.9|16720.9|16728.9|16717.9|126
1616666400000|2021-03-25 10:00:00|16729.9|16719.9|16735.9|16723.9|16737.9|16726.9|16729.9|16719.9|595
1616666700000|2021-03-25 10:05:00|16736.9|16724.9|16736.9|16724.9|16737.9|16726.9|16732.9|16720.9|124
1616667000000|2021-03-25 10:10:00|16737.9|16725.9|16736.9|16725.9|16738.9|16727.9|16733.9|16722.9|113
1616667300000|2021-03-25 10:15:00|16735.9|16724.9|16735.9|16723.9|16736.9|16725.9|16731.9|16720.9|71
1616667600000|2021-03-25 10:20:00|16734.9|16722.9|16737.9|16726.9|16737.9|16726.9|16733.9|16722.9|495
1616667900000|2021-03-25 10:25:00|16738.9|16725.9|16737.9|16726.9|16738.9|16726.9|16734.9|16723.9|1480
1616668200000|2021-03-25 10:30:00|16738.9|16725.9|16736.9|16724.9|16738.9|16726.9|16730.9|16718.9|168
1616668500000|2021-03-25 10:35:00|16737.9|16725.9|16742.9|16730.9|16743.9|16731.9|16736.9|16724.9|104
1616668800000|2021-03-25 10:40:00|16741.9|16729.9|16743.9|16731.9|16743.9|16731.9|16739.9|16728.9|20
1616669100000|2021-03-25 10:45:00|16741.9|16732.9|16745.9|16733.9|16745.9|16733.9|16741.9|16729.9|118
1616669400000|2021-03-25 10:50:00|16746.9|16734.9|16751.9|16739.9|16751.9|16740.9|16745.9|16733.9|123
1616669700000|2021-03-25 10:55:00|16752.9|16740.9|16754.9|16742.9|16755.9|16743.9|16749.9|16737.9|75
1616670000000|2021-03-25 11:00:00|16753.9|16741.9|16754.9|16743.9|16759.9|16748.9|16752.9|16741.9|592
1616670300000|2021-03-25 11:05:00|16753.9|16742.9|16759.9|16748.9|16759.9|16748.9|16753.9|16741.9|250
1616670600000|2021-03-25 11:10:00|16760.9|16747.9|16758.9|16746.9|16761.9|16749.9|16757.9|16746.9|292
1616670900000|2021-03-25 11:15:00|16757.9|16747.9|16752.9|16741.9|16759.9|16747.9|16750.9|16739.9|150
1616671200000|2021-03-25 11:20:00|16751.9|16740.9|16742.9|16731.9|16753.9|16742.9|16742.9|16730.9|164
1616671500000|2021-03-25 11:25:00|16743.9|16730.9|16738.9|16727.9|16743.9|16731.9|16730.9|16719.9|132
1616671800000|2021-03-25 11:30:00|16737.9|16726.9|16722.9|16710.9|16737.9|16726.9|16722.9|16710.9|366
1616672100000|2021-03-25 11:35:00|16723.9|16711.9|16716.9|16704.9|16724.9|16713.9|16714.9|16703.9|452
1616672400000|2021-03-25 11:40:00|16715.9|16703.9|16723.9|16712.9|16729.9|16718.9|16714.9|16703.9|156
1616672700000|2021-03-25 11:45:00|16722.9|16711.9|16718.9|16707.9|16724.9|16712.9|16717.9|16706.9|164
1616673000000|2021-03-25 11:50:00|16719.9|16706.9|16710.9|16699.9|16720.9|16708.9|16705.9|16694.9|185
1616673300000|2021-03-25 11:55:00|16711.9|16698.9|16706.9|16694.9|16714.9|16703.9|16703.9|16692.9|254
1616673600000|2021-03-25 12:00:00|16705.9|16695.9|16707.9|16695.9|16715.9|16704.9|16701.9|16690.9|171
1616673900000|2021-03-25 12:05:00|16706.9|16696.9|16712.9|16700.9|16713.9|16702.9|16699.9|16688.9|736
1616674200000|2021-03-25 12:10:00|16711.9|16701.9|16705.9|16693.9|16718.9|16707.9|16704.9|16693.9|165
1616674500000|2021-03-25 12:15:00|16704.9|16692.9|16708.9|16696.9|16712.9|16700.9|16703.9|16692.9|76
1616674800000|2021-03-25 12:20:00|16707.9|16695.9|16710.9|16699.9|16711.9|16699.9|16703.9|16692.9|228
1616675100000|2021-03-25 12:25:00|16711.9|16700.9|16704.9|16693.9|16712.9|16701.9|16702.9|16690.9|395
1616675400000|2021-03-25 12:30:00|16703.9|16692.9|16712.9|16700.9|16713.9|16702.9|16702.9|16690.9|98
1616675700000|2021-03-25 12:35:00|16711.9|16699.9|16697.9|16686.9|16712.9|16700.9|16695.9|16683.9|194
1616676000000|2021-03-25 12:40:00|16698.9|16685.9|16673.9|16661.9|16699.9|16687.9|16672.9|16661.9|746
1616676300000|2021-03-25 12:45:00|16672.9|16662.9|16683.9|16671.9|16685.9|16674.9|16668.9|16657.9|468
1616676600000|2021-03-25 12:50:00|16682.9|16672.9|16684.9|16672.9|16691.9|16680.9|16679.9|16668.9|112
1616676900000|2021-03-25 12:55:00|16683.9|16669.9|16682.9|16670.9|16688.9|16677.9|16679.9|16668.9|129
1616677200000|2021-03-25 13:00:00|16681.9|16669.9|16695.9|16683.9|16701.9|16690.9|16677.9|16665.9|162
1616677500000|2021-03-25 13:05:00|16696.9|16684.9|16687.9|16676.9|16699.9|16688.9|16684.9|16672.9|212
1616677800000|2021-03-25 13:10:00|16688.9|16677.9|16681.9|16670.9|16693.9|16682.9|16681.9|16670.9|330
1616678100000|2021-03-25 13:15:00|16682.9|16669.9|16675.9|16663.9|16682.9|16669.9|16666.9|16653.9|891
1616678400000|2021-03-25 13:20:00|16676.9|16664.9|16673.9|16662.9|16680.9|16669.9|16668.9|16657.9|309
1616678700000|2021-03-25 13:25:00|16674.9|16663.9|16678.9|16666.9|16681.9|16669.9|16671.9|16659.9|207
1616679000000|2021-03-25 13:30:00|16677.9|16665.9|16681.9|16669.9|16692.9|16681.9|16670.9|16659.9|325
1616679300000|2021-03-25 13:35:00|16680.9|16667.9|16708.9|16696.9|16709.9|16697.9|16677.9|16665.9|585
1616679600000|2021-03-25 13:40:00|16709.9|16697.9|16704.9|16692.9|16722.9|16710.9|16701.9|16690.9|488
1616679900000|2021-03-25 13:45:00|16703.9|16691.9|16700.9|16689.9|16715.9|16704.9|16695.9|16684.9|469
1616680200000|2021-03-25 13:50:00|16699.9|16688.9|16685.9|16674.9|16699.9|16689.9|16673.9|16662.9|525
1616680500000|2021-03-25 13:55:00|16684.9|16673.9|16699.9|16687.9|16702.9|16691.9|16673.9|16661.9|530
1616680800000|2021-03-25 14:00:00|16700.9|16688.9|16713.9|16701.9|16716.9|16704.9|16692.9|16681.9|448
1616681100000|2021-03-25 14:05:00|16712.9|16702.9|16722.9|16710.9|16724.9|16713.9|16699.9|16688.9|455
1616681400000|2021-03-25 14:10:00|16721.9|16711.9|16724.9|16712.9|16733.9|16722.9|16721.9|16710.9|384
1616681700000|2021-03-25 14:15:00|16725.9|16713.9|16721.9|16710.9|16725.9|16714.9|16708.9|16697.9|466
1616682000000|2021-03-25 14:20:00|16722.9|16711.9|16723.9|16711.9|16734.9|16722.9|16721.9|16710.9|394
1616682300000|2021-03-25 14:25:00|16724.9|16712.9|16714.9|16703.9|16733.9|16721.9|16713.9|16702.9|335
1616682600000|2021-03-25 14:30:00|16715.9|16704.9|16704.9|16692.9|16717.9|16706.9|16703.9|16692.9|317
1616682900000|2021-03-25 14:35:00|16703.9|16691.9|16708.9|16696.9|16716.9|16704.9|16698.9|16687.9|371
1616683200000|2021-03-25 14:40:00|16709.9|16697.9|16698.9|16686.9|16710.9|16699.9|16693.9|16682.9|154
1616683500000|2021-03-25 14:45:00|16697.9|16687.9|16683.9|16672.9|16703.9|16692.9|16682.9|16671.9|331
1616683800000|2021-03-25 14:50:00|16682.9|16671.9|16660.9|16648.9|16685.9|16674.9|16660.9|16648.9|552
1616684100000|2021-03-25 14:55:00|16661.9|16649.9|16685.9|16673.9|16685.9|16673.9|16660.9|16648.9|600
1616684400000|2021-03-25 15:00:00|16684.9|16672.9|16663.9|16651.9|16685.9|16672.9|16660.9|16649.9|321
1616684700000|2021-03-25 15:05:00|16662.9|16652.9|16665.9|16653.9|16678.9|16667.9|16662.9|16651.9|433
1616685000000|2021-03-25 15:10:00|16666.9|16654.9|16678.9|16666.9|16680.9|16668.9|16661.9|16650.9|388
1616685300000|2021-03-25 15:15:00|16677.9|16667.9|16682.9|16671.9|16687.9|16676.9|16676.9|16664.9|497
1616685600000|2021-03-25 15:20:00|16681.9|16670.9|16671.9|16660.9|16683.9|16671.9|16671.9|16660.9|444
1616685900000|2021-03-25 15:25:00|16669.9|16659.9|16678.9|16666.9|16679.9|16668.9|16659.9|16648.9|554
1616686200000|2021-03-25 15:30:00|16677.9|16665.9|16696.9|16684.9|16699.9|16688.9|16675.9|16664.9|386
1616686500000|2021-03-25 15:35:00|16695.9|16685.9|16702.9|16690.9|16705.9|16694.9|16693.9|16681.9|396
1616686800000|2021-03-25 15:40:00|16703.9|16691.9|16686.9|16674.9|16704.9|16692.9|16684.9|16673.9|226
1616687100000|2021-03-25 15:45:00|16685.9|16675.9|16688.9|16676.9|16696.9|16684.9|16680.9|16668.9|149
1616687400000|2021-03-25 15:50:00|16687.9|16675.9|16699.9|16687.9|16701.9|16690.9|16683.9|16672.9|291
1616687700000|2021-03-25 15:55:00|16698.9|16686.9|16711.9|16699.9|16712.9|16701.9|16694.9|16683.9|483
1616688000000|2021-03-25 16:00:00|16710.9|16698.9|16725.9|16713.9|16726.9|16714.9|16709.9|16697.9|388
1616688300000|2021-03-25 16:05:00|16724.9|16712.9|16729.9|16718.9|16734.9|16722.9|16724.9|16712.9|305
1616688600000|2021-03-25 16:10:00|16730.9|16719.9|16721.9|16709.9|16736.9|16724.9|16720.9|16709.9|392
1616688900000|2021-03-25 16:15:00|16722.9|16710.9|16748.9|16736.9|16749.9|16737.9|16722.9|16710.9|371
1616689200000|2021-03-25 16:20:00|16747.9|16735.9|16752.9|16741.9|16752.9|16741.9|16744.9|16732.9|553
1616689500000|2021-03-25 16:25:00|16753.9|16742.9|16759.9|16748.9|16764.9|16752.9|16753.9|16742.9|395
1616689800000|2021-03-25 16:30:00|16760.9|16749.9|16759.9|16747.9|16764.9|16753.9|16756.9|16745.9|151
1616690100000|2021-03-25 16:35:00|16760.9|16748.9|16758.9|16746.9|16762.9|16751.9|16750.9|16738.9|351
1616690400000|2021-03-25 16:40:00|16759.9|16747.9|16766.9|16755.9|16771.9|16759.9|16757.9|16745.9|337
1616690700000|2021-03-25 16:45:00|16767.9|16754.9|16770.9|16758.9|16773.9|16762.9|16765.9|16754.9|361
1616691000000|2021-03-25 16:50:00|16769.9|16759.9|16762.9|16751.9|16770.9|16759.9|16759.9|16748.9|219
1616691300000|2021-03-25 16:55:00|16763.9|16752.9|16763.9|16751.9|16768.9|16757.9|16761.9|16750.9|155
1616691600000|2021-03-25 17:00:00|16762.9|16750.9|16751.9|16739.9|16762.9|16751.9|16741.9|16729.9|410
1616691900000|2021-03-25 17:05:00|16753.9|16740.9|16752.9|16740.9|16759.9|16748.9|16748.9|16736.9|174
1616692200000|2021-03-25 17:10:00|16751.9|16741.9|16767.9|16755.9|16768.9|16756.9|16748.9|16736.9|296
1616692500000|2021-03-25 17:15:00|16766.9|16756.9|16756.9|16745.9|16772.9|16760.9|16752.9|16740.9|332
1616692800000|2021-03-25 17:20:00|16757.9|16744.9|16749.9|16737.9|16758.9|16746.9|16746.9|16734.9|187
1616693100000|2021-03-25 17:25:00|16748.9|16736.9|16742.9|16730.9|16754.9|16742.9|16739.9|16728.9|172
1616693400000|2021-03-25 17:30:00|16743.9|16731.9|16739.9|16727.9|16751.9|16739.9|16736.9|16725.9|226
1616693700000|2021-03-25 17:35:00|16738.9|16726.9|16746.9|16734.9|16748.9|16737.9|16732.9|16720.9|166
1616694000000|2021-03-25 17:40:00|16745.9|16735.9|16757.9|16746.9|16761.9|16749.9|16745.9|16734.9|191
1616694300000|2021-03-25 17:45:00|16758.9|16747.9|16750.9|16738.9|16763.9|16751.9|16740.9|16729.9|213
1616694600000|2021-03-25 17:50:00|16751.9|16739.9|16752.9|16740.9|16756.9|16745.9|16744.9|16732.9|125
1616694900000|2021-03-25 17:55:00|16754.9|16743.9|16736.9|16725.9|16755.9|16743.9|16736.9|16724.9|204
1616695200000|2021-03-25 18:00:00|16737.9|16724.9|16735.9|16723.9|16742.9|16731.9|16728.9|16717.9|83
1616695500000|2021-03-25 18:05:00|16736.9|16724.9|16732.9|16720.9|16744.9|16732.9|16730.9|16719.9|258
1616695800000|2021-03-25 18:10:00|16731.9|16718.9|16737.9|16725.9|16738.9|16726.9|16727.9|16716.9|115
1616696100000|2021-03-25 18:15:00|16736.9|16726.9|16747.9|16735.9|16748.9|16736.9|16732.9|16720.9|81
1616696400000|2021-03-25 18:20:00|16746.9|16734.9|16739.9|16727.9|16746.9|16734.9|16732.9|16721.9|113
1616696700000|2021-03-25 18:25:00|16738.9|16726.9|16728.9|16716.9|16740.9|16728.9|16723.9|16711.9|86
1616697000000|2021-03-25 18:30:00|16729.9|16717.9|16737.9|16725.9|16739.9|16728.9|16728.9|16716.9|91
1616697300000|2021-03-25 18:35:00|16736.9|16724.9|16754.9|16742.9|16754.9|16742.9|16735.9|16723.9|218
1616697600000|2021-03-25 18:40:00|16753.9|16743.9|16760.9|16748.9|16762.9|16750.9|16753.9|16743.9|131
1616697900000|2021-03-25 18:45:00|16759.9|16747.9|16757.9|16746.9|16766.9|16755.9|16754.9|16743.9|186
1616698200000|2021-03-25 18:50:00|16758.9|16745.9|16767.9|16755.9|16770.9|16759.9|16751.9|16740.9|209
1616698500000|2021-03-25 18:55:00|16766.9|16754.9|16765.9|16753.9|16767.9|16755.9|16757.9|16746.9|189
1616698800000|2021-03-25 19:00:00|16764.9|16754.9|16775.9|16763.9|16776.9|16765.9|16764.9|16754.9|254
1616699100000|2021-03-25 19:05:00|16776.9|16764.9|16772.9|16761.9|16776.9|16765.9|16769.9|16758.9|213
1616699400000|2021-03-25 19:10:00|16773.9|16762.9|16779.9|16768.9|16784.9|16773.9|16772.9|16761.9|443
1616699700000|2021-03-25 19:15:00|16778.9|16767.9|16781.9|16769.9|16787.9|16776.9|16778.9|16766.9|155
1616700000000|2021-03-25 19:20:00|16780.9|16768.9|16772.9|16759.9|16782.9|16770.9|16767.9|16755.9|161
1616700300000|2021-03-25 19:25:00|16773.9|16760.9|16758.9|16746.9|16773.9|16761.9|16756.9|16745.9|230
1616700600000|2021-03-25 19:30:00|16757.9|16747.9|16764.9|16752.9|16769.9|16758.9|16754.9|16742.9|338
1616700900000|2021-03-25 19:35:00|16765.9|16753.9|16763.9|16751.9|16765.9|16753.9|16753.9|16741.9|251
1616701200000|2021-03-25 19:40:00|16764.9|16752.9|16773.9|16763.9|16774.9|16763.9|16764.9|16752.9|440
1616701500000|2021-03-25 19:45:00|16774.4|16764.4|16776.9|16766.9|16776.9|16766.9|16771.4|16761.4|89
1616701800000|2021-03-25 19:50:00|16777.9|16767.9|16780.4|16770.4|16786.9|16776.9|16774.9|16764.9|522
1616702100000|2021-03-25 19:55:00|16781.9|16771.9|16773.9|16763.9|16785.4|16775.4|16770.4|16760.4|593
1616702400000|2021-03-25 20:00:00|16774.9|16764.9|16782.9|16772.9|16783.9|16773.9|16771.9|16761.9|99
1616702700000|2021-03-25 20:05:00|16783.9|16773.9|16785.4|16775.4|16785.4|16775.4|16781.9|16771.9|67
1616703000000|2021-03-25 20:10:00|16784.9|16774.9|16789.9|16779.9|16789.9|16779.9|16783.9|16773.9|146
1616703300000|2021-03-25 20:15:00|16789.4|16779.4|16789.9|16779.9|16789.9|16779.9|16789.4|16779.4|2
1616703600000|2021-03-25 20:20:00|16789.4|16779.4|16789.9|16779.9|16790.4|16780.4|16789.4|16779.4|4
1616703900000|2021-03-25 20:25:00|16790.4|16780.4|16787.9|16777.9|16790.4|16780.4|16787.9|16777.9|15
1616704200000|2021-03-25 20:30:00|16787.4|16777.4|16789.9|16779.9|16789.9|16779.9|16785.9|16775.9|35
1616704500000|2021-03-25 20:35:00|16788.4|16778.4|16792.9|16782.9|16792.9|16782.9|16788.4|16778.4|534
1616704800000|2021-03-25 20:40:00|16793.9|16783.9|16792.9|16782.9|16794.4|16784.4|16792.9|16782.9|27
1616705100000|2021-03-25 20:45:00|16793.4|16783.4|16795.9|16785.9|16797.4|16787.4|16793.4|16783.4|61
1616705400000|2021-03-25 20:50:00|16796.4|16786.4|16794.9|16784.9|16796.4|16786.4|16794.9|16784.9|5
1616705700000|2021-03-25 20:55:00|16792.9|16782.9|16791.4|16781.4|16792.9|16782.9|16791.4|16781.4|18
1616706000000|2021-03-25 21:00:00|16791.9|16781.9|16792.9|16782.9|16793.9|16783.9|16791.9|16781.9|3
1616706300000|2021-03-25 21:05:00|16792.4|16782.4|16789.9|16779.9|16792.4|16782.4|16789.9|16779.9|2
1616706600000|2021-03-25 21:10:00|16788.9|16778.9|16791.9|16781.9|16794.9|16784.9|16788.9|16778.9|12
1616706900000|2021-03-25 21:15:00|16798.5|16774.5|16798|16774|16798.6|16774.6|16797.5|16773.5|0
1616707200000|2021-03-25 21:20:00|16797.7|16773.7|16797.9|16773.9|16797.9|16773.9|16797.5|16773.5|0
1616707500000|2021-03-25 21:25:00|16798|16774|16798.9|16774.9|16799.4|16775.4|16798|16774|0
1616707800000|2021-03-25 21:30:00|16799|16775|16799.1|16775.1|16799.1|16775.1|16799|16775|0
1616708100000|2021-03-25 21:35:00|16799|16775|16799.4|16775.4|16799.4|16775.4|16799|16775|0
1616708400000|2021-03-25 21:40:00|16798.5|16774.5|16799.3|16775.3|16799.5|16775.5|16798.5|16774.5|0
1616708700000|2021-03-25 21:45:00|16799.5|16775.5|16799.2|16775.2|16799.8|16775.8|16798.5|16774.5|0
1616709000000|2021-03-25 21:50:00|16798.9|16774.9|16799.7|16775.7|16799.7|16775.7|16798.3|16774.3|0
1616709300000|2021-03-25 21:55:00|16799.9|16775.9|16800.4|16776.4|16800.6|16776.6|16799.6|16775.6|0
1616709600000|2021-03-25 22:00:00|16802.8|16778.8|16793.6|16769.6|16802.8|16778.8|16786.3|16762.3|0
1616709900000|2021-03-25 22:05:00|16794|16770|16794|16770|16794.8|16770.8|16791.6|16767.6|0
1616710200000|2021-03-25 22:10:00|16794.8|16770.8|16794.4|16770.4|16795.2|16771.2|16792|16768|0
1616710500000|2021-03-25 22:15:00|16793.6|16769.6|16792.1|16768.1|16794.6|16770.6|16792.1|16768.1|0
1616710800000|2021-03-25 22:20:00|16792.9|16768.9|16790.5|16766.5|16792.9|16768.9|16789.7|16765.7|0
1616711100000|2021-03-25 22:25:00|16789.7|16765.7|16796.1|16772.1|16797.8|16773.8|16788.9|16764.9|0
1616711400000|2021-03-25 22:30:00|16795.3|16771.3|16794.9|16770.9|16796.1|16772.1|16790.5|16766.5|0
1616711700000|2021-03-25 22:35:00|16794.5|16770.5|16798.9|16774.9|16799.4|16775.4|16792.9|16768.9|0
1616712000000|2021-03-25 22:40:00|16799.7|16775.7|16798.8|16774.8|16801.4|16777.4|16798|16774|0
1616712300000|2021-03-25 22:45:00|16799.6|16775.6|16799.2|16775.2|16801.2|16777.2|16796.7|16772.7|0
1616712600000|2021-03-25 22:50:00|16800.8|16776.8|16801|16777|16802.4|16778.4|16798.6|16774.6|0
1616712900000|2021-03-25 22:55:00|16801.8|16777.8|16800.2|16776.2|16804.3|16780.3|16798.6|16774.6|0
1616713200000|2021-03-25 23:00:00|16801|16777|16800.2|16776.2|16802.6|16778.6|16799.4|16775.4|0
1616713500000|2021-03-25 23:05:00|16799.4|16775.4|16812.7|16788.7|16814.4|16790.4|16799.4|16775.4|0
1616713800000|2021-03-25 23:10:00|16813.6|16789.6|16813.7|16789.7|16814.5|16790.5|16810.3|16786.3|0
1616714100000|2021-03-25 23:15:00|16814.5|16790.5|16817.4|16793.4|16817.4|16793.4|16813.2|16789.2|0
1616714400000|2021-03-25 23:20:00|16818.1|16794.1|16819.2|16795.2|16820.8|16796.8|16816.5|16792.5|0
1616714700000|2021-03-25 23:25:00|16819.6|16795.6|16822.6|16798.6|16824.9|16800.9|16819.6|16795.6|0
1616715000000|2021-03-25 23:30:00|16823.4|16799.4|16831.6|16807.6|16831.6|16807.6|16823.4|16799.4|0
1616715300000|2021-03-25 23:35:00|16832.4|16808.4|16829.9|16805.9|16832.4|16808.4|16829.9|16805.9|0
1616715600000|2021-03-25 23:40:00|16830.7|16806.7|16828.6|16804.6|16831.8|16807.8|16828.6|16804.6|0
1616715900000|2021-03-25 23:45:00|16828.1|16804.1|16820.8|16796.8|16828.6|16804.6|16820.4|16796.4|0
1616716200000|2021-03-25 23:50:00|16821.6|16797.6|16816.2|16792.2|16821.6|16797.6|16816.1|16792.1|0
1616716500000|2021-03-25 23:55:00|16817.1|16793.1|16815.6|16791.6|16820.3|16796.3|16814.8|16790.8|0
1616716800000|2021-03-26 00:00:00|16816.4|16792.4|16819.2|16795.2|16820|16796|16813.9|16789.9|0
1616717100000|2021-03-26 00:05:00|16818.4|16794.4|16828.2|16804.2|16829|16805|16816.3|16792.3|0
1616717400000|2021-03-26 00:10:00|16829|16805|16823.8|16799.8|16829.7|16805.7|16821.6|16797.6|0
1616717700000|2021-03-26 00:15:00|16824.6|16800.6|16816.1|16792.1|16827.8|16803.8|16815.2|16791.2|0
1616718000000|2021-03-26 00:20:00|16817.2|16793.2|16816|16792|16819.4|16795.4|16813.7|16789.7|0
1616718300000|2021-03-26 00:25:00|16816.2|16792.2|16810.4|16786.4|16816.2|16792.2|16808.7|16784.7|0
1616718600000|2021-03-26 00:30:00|16810.8|16786.8|16811|16787|16815|16791|16806.9|16782.9|0
1616718900000|2021-03-26 00:35:00|16810.6|16786.6|16802.6|16778.6|16811|16787|16802.6|16778.6|0
1616719200000|2021-03-26 00:40:00|16803.7|16779.7|16789.7|16765.7|16805.6|16781.6|16788.6|16764.6|0
1616719500000|2021-03-26 00:45:00|16790.8|16766.8|16792.8|16768.8|16795.1|16771.1|16789.4|16765.4|0
1616719800000|2021-03-26 00:50:00|16792.6|16768.6|16779|16755|16792.8|16768.8|16777|16753|0
1616720100000|2021-03-26 00:55:00|16778.6|16754.6|16786.7|16762.7|16787.5|16763.5|16777.8|16753.8|0
1616720400000|2021-03-26 01:00:00|16786.3|16762.3|16795.4|16785.4|16829.4|16819.4|16786.3|16762.3|4461
1616720700000|2021-03-26 01:05:00|16794.4|16784.4|16793.9|16783.9|16803.4|16793.4|16786.9|16776.9|1440
1616721000000|2021-03-26 01:10:00|16793.4|16783.4|16786.4|16776.4|16805.9|16795.9|16774.4|16764.4|1588
1616721300000|2021-03-26 01:15:00|16786.9|16776.9|16802.4|16792.4|16814.9|16804.9|16785.9|16775.9|2010
1616721600000|2021-03-26 01:20:00|16802.9|16792.9|16832.9|16822.9|16836.4|16826.4|16799.9|16789.9|1698
1616721900000|2021-03-26 01:25:00|16832.4|16822.4|16848.4|16838.4|16863.4|16853.4|16831.9|16821.9|4395
1616722200000|2021-03-26 01:30:00|16847.9|16837.9|16949.9|16939.9|16952.9|16942.9|16847.9|16837.9|18345
1616722500000|2021-03-26 01:35:00|16950.4|16940.4|16994.9|16984.9|16997.9|16987.9|16936.4|16926.4|12367
1616722800000|2021-03-26 01:40:00|16996.4|16986.4|16977.9|16967.9|17003.9|16993.9|16942.9|16932.9|12675
1616723100000|2021-03-26 01:45:00|16978.9|16968.9|16938.9|16928.9|16997.9|16987.9|16937.9|16927.9|9876
1616723400000|2021-03-26 01:50:00|16939.9|16929.9|16911.9|16901.9|16949.9|16939.9|16899.9|16889.9|8664
1616723700000|2021-03-26 01:55:00|16909.9|16899.9|16952.9|16942.9|16954.9|16944.9|16906.9|16896.9|5952
1616724000000|2021-03-26 02:00:00|16956.9|16946.9|16922.9|16912.9|16970.9|16960.9|16916.9|16906.9|3401
1616724300000|2021-03-26 02:05:00|16918.9|16908.9|16904.9|16894.9|16919.9|16909.9|16882.9|16872.9|7826
1616724600000|2021-03-26 02:10:00|16909.9|16899.9|16914.9|16904.9|16933.9|16923.9|16893.9|16883.9|2148
1616724900000|2021-03-26 02:15:00|16917.9|16907.9|16914.9|16904.9|16929.9|16919.9|16888.9|16878.9|1982
1616725200000|2021-03-26 02:20:00|16918.9|16908.9|16900.9|16890.9|16921.9|16911.9|16890.9|16880.9|2099
1616725500000|2021-03-26 02:25:00|16899.9|16889.9|16886.9|16876.9|16899.9|16889.9|16860.9|16850.9|2134
1616725800000|2021-03-26 02:30:00|16888.9|16878.9|16920.9|16910.9|16920.9|16910.9|16857.9|16847.9|1918
1616726100000|2021-03-26 02:35:00|16918.9|16908.9|16905.9|16895.9|16941.9|16931.9|16902.9|16892.9|1922
1616726400000|2021-03-26 02:40:00|16912.9|16902.9|16906.9|16896.9|16939.9|16929.9|16905.9|16895.9|1624
1616726700000|2021-03-26 02:45:00|16907.9|16897.9|16906.9|16896.9|16936.9|16926.9|16901.9|16891.9|2398
1616727000000|2021-03-26 02:50:00|16911.9|16901.9|16960.9|16950.9|16960.9|16950.9|16911.9|16901.9|2345
1616727300000|2021-03-26 02:55:00|16958.9|16948.9|16988.9|16978.9|16991.9|16981.9|16952.9|16942.9|3567
1616727600000|2021-03-26 03:00:00|16991.9|16981.9|17030.9|17020.9|17030.9|17020.9|16991.9|16981.9|3798
1616727900000|2021-03-26 03:05:00|17029.9|17019.9|17048.9|17038.9|17048.9|17038.9|17011.9|17001.9|2902
1616728200000|2021-03-26 03:10:00|17049.9|17039.9|17102.9|17092.9|17104.9|17094.9|17048.9|17038.9|2322
1616728500000|2021-03-26 03:15:00|17104.9|17094.9|17116.9|17106.9|17123.9|17113.9|17093.9|17083.9|2157
1616728800000|2021-03-26 03:20:00|17118.9|17108.9|17096.9|17086.9|17137.9|17127.9|17090.9|17080.9|3103
1616729100000|2021-03-26 03:25:00|17095.9|17085.9|17090.9|17080.9|17112.9|17102.9|17080.9|17070.9|2804
1616729400000|2021-03-26 03:30:00|17091.9|17081.9|17084.9|17074.9|17096.9|17086.9|17078.9|17068.9|1803
1616729700000|2021-03-26 03:35:00|17085.9|17075.9|17088.9|17078.9|17089.9|17079.9|17082.9|17072.9|2446
1616730000000|2021-03-26 03:40:00|17089.9|17079.9|17086.9|17076.9|17094.9|17084.9|17084.9|17074.9|3054
1616730300000|2021-03-26 03:45:00|17089.9|17079.9|17081.9|17071.9|17090.9|17080.9|17079.9|17069.9|461
1616730600000|2021-03-26 03:50:00|17083.9|17073.9|17082.9|17072.9|17083.9|17073.9|17076.9|17066.9|694
1616730900000|2021-03-26 03:55:00|17080.9|17070.9|17080.9|17070.9|17085.9|17075.9|17078.9|17068.9|2005
1616731200000|2021-03-26 04:00:00|17083.9|17073.9|17083.9|17073.9|17085.9|17075.9|17078.9|17068.9|1242
1616731500000|2021-03-26 04:05:00|17086.9|17076.9|17083.9|17073.9|17089.9|17079.9|17082.9|17072.9|513
1616731800000|2021-03-26 04:10:00|17084.9|17074.9|17084.9|17074.9|17087.9|17077.9|17080.9|17070.9|435
1616732100000|2021-03-26 04:15:00|17083.9|17073.9|17084.9|17074.9|17085.9|17075.9|17083.9|17073.9|891
1616732400000|2021-03-26 04:20:00|17083.9|17073.9|17078.9|17068.9|17086.9|17076.9|17078.9|17068.9|618
1616732700000|2021-03-26 04:25:00|17079.9|17069.9|17087.9|17077.9|17087.9|17077.9|17079.9|17069.9|679
1616733000000|2021-03-26 04:30:00|17086.9|17076.9|17084.9|17074.9|17087.9|17077.9|17083.9|17073.9|613
1616733300000|2021-03-26 04:35:00|17085.9|17075.9|17079.9|17069.9|17086.9|17076.9|17079.9|17069.9|420
1616733600000|2021-03-26 04:40:00|17081.9|17071.9|17085.9|17075.9|17085.9|17075.9|17080.9|17070.9|595
1616733900000|2021-03-26 04:45:00|17086.9|17076.9|17085.9|17075.9|17086.9|17076.9|17082.9|17072.9|420
1616734200000|2021-03-26 04:50:00|17084.9|17074.9|17084.9|17074.9|17088.9|17078.9|17082.9|17072.9|1021
1616734500000|2021-03-26 04:55:00|17083.9|17073.9|17080.9|17070.9|17085.9|17075.9|17078.9|17068.9|439
1616734800000|2021-03-26 05:00:00|17083.9|17073.9|17085.9|17075.9|17110.9|17100.9|17077.9|17067.9|2165
1616735100000|2021-03-26 05:05:00|17088.9|17078.9|17091.9|17081.9|17100.9|17090.9|17079.9|17069.9|1322
1616735400000|2021-03-26 05:10:00|17094.9|17084.9|17078.9|17068.9|17107.9|17097.9|17077.9|17067.9|1661
1616735700000|2021-03-26 05:15:00|17077.9|17067.9|17095.9|17085.9|17097.9|17087.9|17077.9|17067.9|978
1616736000000|2021-03-26 05:20:00|17094.9|17084.9|17090.9|17080.9|17107.9|17097.9|17083.9|17073.9|3318
1616736300000|2021-03-26 05:25:00|17091.9|17081.9|17087.9|17077.9|17093.9|17083.9|17071.9|17061.9|1489
1616736600000|2021-03-26 05:30:00|17093.9|17083.9|17107.9|17097.9|17109.9|17099.9|17090.9|17080.9|1126
1616736900000|2021-03-26 05:35:00|17108.9|17098.9|17116.9|17106.9|17123.9|17113.9|17106.9|17096.9|1289
1616737200000|2021-03-26 05:40:00|17119.9|17109.9|17104.9|17094.9|17128.9|17118.9|17091.9|17081.9|3315
1616737500000|2021-03-26 05:45:00|17102.9|17092.9|17108.9|17098.9|17113.9|17103.9|17098.9|17088.9|2240
1616737800000|2021-03-26 05:50:00|17106.9|17096.9|17120.9|17110.9|17122.9|17112.9|17103.9|17093.9|852
1616738100000|2021-03-26 05:55:00|17118.9|17108.9|17145.9|17135.9|17148.9|17138.9|17117.9|17107.9|1419
1616738400000|2021-03-26 06:00:00|17147.9|17137.9|17164.9|17154.9|17166.9|17156.9|17147.9|17137.9|2127
1616738700000|2021-03-26 06:05:00|17166.9|17156.9|17172.9|17162.9|17193.9|17183.9|17162.9|17152.9|1552
1616739000000|2021-03-26 06:10:00|17170.9|17160.9|17163.9|17153.9|17191.9|17181.9|17161.9|17151.9|2675
1616739300000|2021-03-26 06:15:00|17165.9|17155.9|17167.9|17157.9|17170.9|17160.9|17151.9|17141.9|1760
1616739600000|2021-03-26 06:20:00|17169.9|17159.9|17165.9|17155.9|17185.9|17175.9|17161.9|17151.9|2606
1616739900000|2021-03-26 06:25:00|17163.9|17153.9|17138.9|17128.9|17172.9|17162.9|17138.9|17128.9|4023
1616740200000|2021-03-26 06:30:00|17140.9|17130.9|17106.9|17096.9|17160.9|17150.9|17081.9|17071.9|3302
1616740500000|2021-03-26 06:35:00|17105.9|17095.9|17094.9|17084.9|17131.9|17121.9|17092.9|17082.9|4153
1616740800000|2021-03-26 06:40:00|17096.9|17086.9|17101.9|17091.9|17115.9|17105.9|17093.9|17083.9|3445
1616741100000|2021-03-26 06:45:00|17102.9|17092.9|17110.9|17100.9|17119.9|17109.9|17101.9|17091.9|3014
1616741400000|2021-03-26 06:50:00|17112.9|17102.9|17105.9|17095.9|17123.9|17113.9|17091.9|17081.9|3963
1616741700000|2021-03-26 06:55:00|17100.9|17090.9|17089.9|17079.9|17112.9|17102.9|17089.9|17079.9|3284
1616742000000|2021-03-26 07:00:00|17090.9|17080.9|17095.9|17085.9|17097.9|17087.9|17084.9|17074.9|366
1616742300000|2021-03-26 07:05:00|17096.9|17086.9|17094.9|17084.9|17105.9|17095.9|17091.9|17081.9|428
1616742600000|2021-03-26 07:10:00|17098.9|17088.9|17094.9|17084.9|17109.9|17099.9|17092.9|17082.9|1047
1616742900000|2021-03-26 07:15:00|17095.9|17085.9|17102.9|17092.9|17106.9|17096.9|17092.9|17082.9|561
1616743200000|2021-03-26 07:20:00|17103.9|17093.9|17111.9|17101.9|17117.9|17107.9|17099.9|17089.9|823
1616743500000|2021-03-26 07:25:00|17108.9|17098.9|17104.9|17094.9|17114.9|17104.9|17099.9|17089.9|676
1616743800000|2021-03-26 07:30:00|17103.9|17093.9|17111.9|17101.9|17113.9|17103.9|17100.9|17090.9|597
1616744100000|2021-03-26 07:35:00|17113.9|17103.9|17102.9|17092.9|17117.9|17107.9|17102.9|17092.9|325
1616744400000|2021-03-26 07:40:00|17105.9|17095.9|17110.9|17100.9|17115.9|17105.9|17102.9|17092.9|311
1616744700000|2021-03-26 07:45:00|17112.9|17102.9|17100.9|17090.9|17113.9|17103.9|17094.9|17084.9|520
1616745000000|2021-03-26 07:50:00|17098.9|17088.9|17093.9|17083.9|17103.9|17093.9|17088.9|17078.9|781
1616745300000|2021-03-26 07:55:00|17096.9|17086.9|17081.9|17071.9|17097.9|17087.9|17077.9|17067.9|909
1616745600000|2021-03-26 08:00:00|17083.9|17069.9|17076.9|17063.9|17094.9|17080.9|17076.9|17063.9|1331
1616745900000|2021-03-26 08:05:00|17077.9|17064.9|17088.9|17075.9|17097.9|17085.9|17077.9|17064.9|2226
1616746200000|2021-03-26 08:10:00|17089.9|17076.9|17098.9|17085.9|17104.9|17091.9|17089.9|17075.9|2922
1616746500000|2021-03-26 08:15:00|17101.9|17088.9|17097.9|17083.9|17112.9|17101.9|17096.9|17083.9|1149
1616746800000|2021-03-26 08:20:00|17096.9|17085.9|17075.9|17062.9|17099.9|17087.9|17073.9|17062.9|965
1616747100000|2021-03-26 08:25:00|17076.9|17061.9|17088.9|17075.9|17095.9|17083.9|17070.9|17058.9|2476
1616747400000|2021-03-26 08:30:00|17098.5|17074.5|17096.4|17072.4|17109.3|17085.3|17094.8|17070.8|0
1616747700000|2021-03-26 08:35:00|17096|17072|17090.7|17066.7|17098.9|17074.9|17090.1|17066.1|294
1616748000000|2021-03-26 08:40:00|17090.9|17066.9|17093.1|17069.1|17099.1|17075.1|17089.9|17065.9|0
1616748300000|2021-03-26 08:45:00|17092.7|17068.7|17092.1|17068.1|17095.1|17071.1|17088.2|17064.2|0
1616748600000|2021-03-26 08:50:00|17089.8|17065.8|17081.6|17057.6|17089.8|17065.8|17075.1|17051.1|0
1616748900000|2021-03-26 08:55:00|17081.4|17057.4|17077.4|17053.4|17082|17058|17073.7|17049.7|0
1616749200000|2021-03-26 09:00:00|17103.9|17058.9|17082.9|17069.9|17103.9|17082.9|17077.9|17058.9|1240
1616749500000|2021-03-26 09:05:00|17083.9|17070.9|17068.9|17055.9|17083.9|17071.9|17066.9|17053.9|585
1616749800000|2021-03-26 09:10:00|17067.9|17056.9|17061.9|17048.9|17067.9|17056.9|17057.9|17044.9|368
1616750100000|2021-03-26 09:15:00|17058.9|17045.9|17059.9|17047.9|17060.9|17048.9|17050.9|17037.9|291
1616750400000|2021-03-26 09:20:00|17060.9|17048.9|17056.9|17043.9|17061.9|17049.9|17053.9|17040.9|139
1616750700000|2021-03-26 09:25:00|17057.9|17044.9|17054.9|17041.9|17057.9|17044.9|17053.9|17040.9|31
1616751000000|2021-03-26 09:30:00|17053.9|17042.9|17062.9|17050.9|17062.9|17050.9|17052.9|17040.9|58
1616751300000|2021-03-26 09:35:00|17061.9|17051.9|17066.9|17053.9|17067.9|17055.9|17061.9|17048.9|106
1616751600000|2021-03-26 09:40:00|17065.9|17052.9|17054.9|17041.9|17066.9|17052.9|17050.9|17039.9|407
1616751900000|2021-03-26 09:45:00|17053.9|17042.9|17061.9|17048.9|17064.9|17052.9|17052.9|17042.9|367
1616752200000|2021-03-26 09:50:00|17062.9|17049.9|17067.9|17054.9|17067.9|17054.9|17055.9|17043.9|30
1616752500000|2021-03-26 09:55:00|17066.9|17052.9|17066.9|17054.9|17071.9|17059.9|17064.9|17051.9|73
1616752800000|2021-03-26 10:00:00|17065.9|17053.9|17067.9|17053.9|17068.9|17057.9|17062.9|17050.9|35
1616753100000|2021-03-26 10:05:00|17066.9|17054.9|17071.9|17057.9|17076.9|17064.9|17064.9|17052.9|731
1616753400000|2021-03-26 10:10:00|17070.9|17058.9|17069.9|17058.9|17077.9|17064.9|17065.9|17053.9|920
1616753700000|2021-03-26 10:15:00|17066.9|17057.9|17067.9|17054.9|17074.9|17062.9|17065.9|17053.9|451
1616754000000|2021-03-26 10:20:00|17068.9|17053.9|17068.9|17056.9|17068.9|17057.9|17062.9|17049.9|87
1616754300000|2021-03-26 10:25:00|17067.9|17055.9|17066.9|17053.9|17073.9|17061.9|17064.9|17053.9|402
1616754600000|2021-03-26 10:30:00|17067.9|17054.9|17065.9|17054.9|17068.9|17056.9|17063.9|17050.9|3
1616754900000|2021-03-26 10:35:00|17066.9|17055.9|17063.9|17051.9|17070.9|17058.9|17061.9|17049.9|52
1616755200000|2021-03-26 10:40:00|17062.9|17052.9|17066.9|17053.9|17066.9|17053.9|17059.9|17046.9|32
1616755500000|2021-03-26 10:45:00|17065.9|17054.9|17069.9|17057.9|17071.9|17060.9|17065.9|17053.9|34
1616755800000|2021-03-26 10:50:00|17070.9|17058.9|17076.9|17064.9|17076.9|17065.9|17069.9|17057.9|58
1616756100000|2021-03-26 10:55:00|17075.9|17063.9|17073.9|17060.9|17077.9|17063.9|17070.9|17059.9|49
1616756400000|2021-03-26 11:00:00|17074.9|17061.9|17064.9|17052.9|17077.9|17066.9|17062.9|17051.9|66
1616756700000|2021-03-26 11:05:00|17065.9|17053.9|17076.9|17064.9|17078.9|17067.9|17061.9|17050.9|224
1616757000000|2021-03-26 11:10:00|17075.9|17063.9|17076.9|17064.9|17079.9|17067.9|17072.9|17060.9|56
1616757300000|2021-03-26 11:15:00|17075.9|17063.9|17072.9|17060.9|17077.9|17066.9|17071.9|17058.9|119
1616757600000|2021-03-26 11:20:00|17073.9|17061.9|17068.9|17057.9|17073.9|17061.9|17062.9|17051.9|79
1616757900000|2021-03-26 11:25:00|17069.9|17055.9|17060.9|17049.9|17071.9|17060.9|17059.9|17048.9|71
1616758200000|2021-03-26 11:30:00|17058.9|17048.9|17063.9|17051.9|17064.9|17052.9|17058.9|17047.9|43
1616758500000|2021-03-26 11:35:00|17064.9|17052.9|17065.9|17053.9|17065.9|17054.9|17061.9|17049.9|43
1616758800000|2021-03-26 11:40:00|17066.9|17054.9|17064.9|17053.9|17067.9|17056.9|17063.9|17051.9|35
1616759100000|2021-03-26 11:45:00|17065.9|17054.9|17063.9|17051.9|17067.9|17055.9|17062.9|17051.9|73
1616759400000|2021-03-26 11:50:00|17062.9|17052.9|17063.9|17051.9|17064.9|17052.9|17058.9|17046.9|463
1616759700000|2021-03-26 11:55:00|17064.9|17052.9|17068.9|17056.9|17072.9|17060.9|17064.9|17051.9|238
1616760000000|2021-03-26 12:00:00|17069.9|17057.9|17053.9|17041.9|17071.9|17059.9|17052.9|17041.9|91
1616760300000|2021-03-26 12:05:00|17052.9|17039.9|17051.9|17039.9|17058.9|17047.9|17050.9|17039.9|85
1616760600000|2021-03-26 12:10:00|17053.9|17040.9|17052.9|17040.9|17058.9|17047.9|17050.9|17038.9|62
1616760900000|2021-03-26 12:15:00|17051.9|17039.9|17053.9|17040.9|17053.9|17041.9|17046.9|17034.9|85
1616761200000|2021-03-26 12:20:00|17054.9|17041.9|17045.9|17033.9|17055.9|17044.9|17045.9|17033.9|41
1616761500000|2021-03-26 12:25:00|17044.9|17034.9|17046.9|17034.9|17051.9|17039.9|17044.9|17033.9|359
1616761800000|2021-03-26 12:30:00|17045.9|17033.9|17059.9|17046.9|17060.9|17047.9|17045.9|17033.9|18
1616762100000|2021-03-26 12:35:00|17058.9|17045.9|17058.9|17045.9|17066.9|17054.9|17057.9|17044.9|21
1616762400000|2021-03-26 12:40:00|17057.9|17044.9|17067.9|17056.9|17068.9|17057.9|17053.9|17041.9|94
1616762700000|2021-03-26 12:45:00|17066.9|17055.9|17061.9|17048.9|17066.9|17055.9|17059.9|17047.9|30
1616763000000|2021-03-26 12:50:00|17062.9|17049.9|17063.9|17052.9|17065.9|17053.9|17059.9|17048.9|12
1616763300000|2021-03-26 12:55:00|17064.9|17050.9|17065.9|17052.9|17066.9|17054.9|17061.9|17048.9|48
1616763600000|2021-03-26 13:00:00|17064.9|17051.9|17068.9|17055.9|17077.9|17065.9|17062.9|17050.9|124
1616763900000|2021-03-26 13:05:00|17067.9|17056.9|17070.9|17059.9|17070.9|17059.9|17066.9|17054.9|27
1616764200000|2021-03-26 13:10:00|17069.9|17058.9|17071.9|17059.9|17078.9|17067.9|17069.9|17056.9|79
1616764500000|2021-03-26 13:15:00|17070.9|17058.9|17073.9|17060.9|17076.9|17063.9|17069.9|17057.9|41
1616764800000|2021-03-26 13:20:00|17072.9|17059.9|17070.9|17058.9|17075.9|17063.9|17069.9|17056.9|58
1616765100000|2021-03-26 13:25:00|17071.9|17059.9|17070.9|17057.9|17075.9|17063.9|17067.9|17056.9|74
1616765400000|2021-03-26 13:30:00|17069.9|17056.9|17081.9|17069.9|17086.9|17075.9|17064.9|17053.9|123
1616765700000|2021-03-26 13:35:00|17082.9|17067.9|17094.9|17081.9|17094.9|17083.9|17076.9|17063.9|47
1616766000000|2021-03-26 13:40:00|17095.9|17082.9|17077.9|17064.9|17100.9|17087.9|17069.9|17057.9|58
1616766300000|2021-03-26 13:45:00|17078.9|17065.9|17089.9|17076.9|17092.9|17081.9|17077.9|17064.9|104
1616766600000|2021-03-26 13:50:00|17090.9|17077.9|17088.9|17076.9|17096.9|17084.9|17086.9|17074.9|111
1616766900000|2021-03-26 13:55:00|17089.9|17077.9|17095.9|17083.9|17097.9|17085.9|17089.9|17077.9|63
1616767200000|2021-03-26 14:00:00|17096.9|17084.9|17118.9|17106.9|17118.9|17107.9|17095.9|17083.9|422
1616767500000|2021-03-26 14:05:00|17116.9|17103.9|17105.9|17093.9|17123.9|17112.9|17100.9|17088.9|310
1616767800000|2021-03-26 14:10:00|17106.9|17092.9|17106.9|17094.9|17107.9|17095.9|17097.9|17084.9|12
1616768100000|2021-03-26 14:15:00|17107.9|17095.9|17094.9|17081.9|17107.9|17096.9|17093.9|17080.9|16
1616768400000|2021-03-26 14:20:00|17095.9|17082.9|17097.9|17084.9|17102.9|17090.9|17086.9|17073.9|205
1616768700000|2021-03-26 14:25:00|17096.9|17085.9|17111.9|17098.9|17111.9|17099.9|17096.9|17084.9|144
1616769000000|2021-03-26 14:30:00|17110.9|17099.9|17104.9|17091.9|17115.9|17103.9|17098.9|17085.9|78
1616769300000|2021-03-26 14:35:00|17105.9|17092.9|17101.9|17089.9|17108.9|17096.9|17097.9|17086.9|90
1616769600000|2021-03-26 14:40:00|17102.9|17090.9|17106.9|17094.9|17108.9|17096.9|17098.9|17086.9|197
1616769900000|2021-03-26 14:45:00|17105.9|17093.9|17084.9|17072.9|17109.9|17097.9|17084.9|17071.9|214
1616770200000|2021-03-26 14:50:00|17083.9|17071.9|17081.9|17068.9|17091.9|17079.9|17079.9|17066.9|575
1616770500000|2021-03-26 14:55:00|17080.9|17069.9|17080.9|17067.9|17084.9|17071.9|17074.9|17063.9|125
1616770800000|2021-03-26 15:00:00|17079.9|17066.9|17080.9|17068.9|17081.9|17069.9|17066.9|17053.9|197
1616771100000|2021-03-26 15:05:00|17079.9|17069.9|17082.9|17069.9|17083.9|17072.9|17078.9|17066.9|24
1616771400000|2021-03-26 15:10:00|17081.9|17068.9|17074.9|17061.9|17083.9|17071.9|17064.9|17053.9|59
1616771700000|2021-03-26 15:15:00|17073.9|17060.9|17075.9|17063.9|17079.9|17067.9|17070.9|17058.9|232
1616772000000|2021-03-26 15:20:00|17076.9|17062.9|17067.9|17054.9|17079.9|17067.9|17065.9|17053.9|26
1616772300000|2021-03-26 15:25:00|17066.9|17053.9|17068.9|17056.9|17070.9|17058.9|17060.9|17048.9|93
1616772600000|2021-03-26 15:30:00|17067.9|17054.9|17076.9|17063.9|17077.9|17065.9|17060.9|17048.9|127
1616772900000|2021-03-26 15:35:00|17074.9|17064.9|17082.9|17069.9|17083.9|17072.9|17074.9|17064.9|37
1616773200000|2021-03-26 15:40:00|17083.9|17070.9|17083.9|17070.9|17084.9|17073.9|17077.9|17064.9|19
1616773500000|2021-03-26 15:45:00|17084.9|17071.9|17088.9|17076.9|17088.9|17077.9|17083.9|17070.9|22
1616773800000|2021-03-26 15:50:00|17087.9|17077.9|17082.9|17069.9|17088.9|17077.9|17080.9|17067.9|36
1616774100000|2021-03-26 15:55:00|17081.9|17070.9|17083.9|17070.9|17086.9|17074.9|17078.9|17065.9|104
1616774400000|2021-03-26 16:00:00|17084.9|17071.9|17079.9|17067.9|17086.9|17073.9|17073.9|17060.9|115
1616774700000|2021-03-26 16:05:00|17080.9|17068.9|17079.9|17066.9|17082.9|17071.9|17072.9|17059.9|128
1616775000000|2021-03-26 16:10:00|17078.9|17067.9|17084.9|17073.9|17087.9|17076.9|17077.9|17065.9|111
1616775300000|2021-03-26 16:15:00|17085.9|17074.9|17086.9|17073.9|17089.9|17076.9|17076.9|17064.9|268
1616775600000|2021-03-26 16:20:00|17085.9|17074.9|17085.9|17072.9|17087.9|17075.9|17081.9|17070.9|114
1616775900000|2021-03-26 16:25:00|17086.9|17073.9|17089.9|17077.9|17093.9|17082.9|17085.9|17073.9|68
1616776200000|2021-03-26 16:30:00|17090.9|17078.9|17097.9|17085.9|17097.9|17085.9|17088.9|17076.9|274
1616776500000|2021-03-26 16:35:00|17098.9|17086.9|17100.9|17087.9|17100.9|17089.9|17093.9|17081.9|71
1616776800000|2021-03-26 16:40:00|17099.9|17088.9|17100.9|17087.9|17101.9|17089.9|17094.9|17083.9|56
1616777100000|2021-03-26 16:45:00|17101.9|17088.9|17101.9|17088.9|17101.9|17089.9|17092.9|17081.9|47
1616777400000|2021-03-26 16:50:00|17100.9|17089.9|17092.9|17079.9|17101.9|17089.9|17091.9|17079.9|25
1616777700000|2021-03-26 16:55:00|17091.9|17080.9|17086.9|17074.9|17093.9|17081.9|17078.9|17066.9|64
1616778000000|2021-03-26 17:00:00|17085.9|17073.9|17083.9|17071.9|17088.9|17075.9|17083.9|17070.9|68
1616778300000|2021-03-26 17:05:00|17082.9|17070.9|17090.9|17077.9|17092.9|17081.9|17081.9|17068.9|42
1616778600000|2021-03-26 17:10:00|17089.9|17076.9|17095.9|17082.9|17097.9|17086.9|17088.9|17076.9|37
1616778900000|2021-03-26 17:15:00|17096.9|17083.9|17098.9|17086.9|17098.9|17087.9|17091.9|17079.9|3
1616779200000|2021-03-26 17:20:00|17097.9|17087.9|17096.9|17084.9|17102.9|17091.9|17094.9|17081.9|130
1616779500000|2021-03-26 17:25:00|17095.9|17083.9|17098.9|17086.9|17100.9|17088.9|17093.9|17080.9|45
1616779800000|2021-03-26 17:30:00|17099.9|17087.9|17100.9|17088.9|17102.9|17091.9|17099.9|17086.9|66
1616780100000|2021-03-26 17:35:00|17101.9|17089.9|17101.9|17089.9|17101.9|17090.9|17095.9|17084.9|342
1616780400000|2021-03-26 17:40:00|17102.9|17090.9|17097.9|17084.9|17102.9|17090.9|17094.9|17082.9|16
1616780700000|2021-03-26 17:45:00|17096.9|17085.9|17086.9|17073.9|17099.9|17087.9|17084.9|17072.9|45
1616781000000|2021-03-26 17:50:00|17085.9|17072.9|17093.9|17080.9|17094.9|17082.9|17083.9|17070.9|80
1616781300000|2021-03-26 17:55:00|17092.9|17078.9|17093.9|17080.9|17096.9|17083.9|17087.9|17075.9|36
1616781600000|2021-03-26 18:00:00|17092.9|17079.9|17085.9|17072.9|17093.9|17081.9|17081.9|17069.9|44
1616781900000|2021-03-26 18:05:00|17086.9|17073.9|17072.9|17060.9|17088.9|17075.9|17070.9|17058.9|33
1616782200000|2021-03-26 18:10:00|17073.9|17061.9|17070.9|17057.9|17075.9|17064.9|17063.9|17050.9|45
1616782500000|2021-03-26 18:15:00|17069.9|17056.9|17072.9|17060.9|17073.9|17061.9|17063.9|17049.9|36
1616782800000|2021-03-26 18:20:00|17071.9|17059.9|17083.9|17071.9|17084.9|17073.9|17069.9|17056.9|29
1616783100000|2021-03-26 18:25:00|17082.9|17072.9|17091.9|17078.9|17096.9|17083.9|17081.9|17068.9|55
1616783400000|2021-03-26 18:30:00|17090.9|17077.9|17085.9|17073.9|17093.9|17081.9|17083.9|17070.9|52
1616783700000|2021-03-26 18:35:00|17087.9|17072.9|17083.9|17071.9|17089.9|17077.9|17078.9|17066.9|112
1616784000000|2021-03-26 18:40:00|17085.9|17070.9|17084.9|17072.9|17086.9|17075.9|17081.9|17069.9|45
1616784300000|2021-03-26 18:45:00|17085.9|17073.9|17071.9|17059.9|17085.9|17073.9|17071.9|17058.9|27
1616784600000|2021-03-26 18:50:00|17070.9|17058.9|17100.9|17087.9|17103.9|17090.9|17070.9|17058.9|260
1616784900000|2021-03-26 18:55:00|17099.9|17086.9|17106.9|17094.9|17107.9|17096.9|17096.9|17083.9|112
1616785200000|2021-03-26 19:00:00|17107.9|17095.9|17109.9|17097.9|17110.9|17098.9|17104.9|17092.9|144
1616785500000|2021-03-26 19:05:00|17108.9|17098.9|17112.9|17100.9|17113.9|17101.9|17107.9|17095.9|86
1616785800000|2021-03-26 19:10:00|17111.9|17099.9|17135.9|17123.9|17136.9|17124.9|17110.9|17098.9|470
1616786100000|2021-03-26 19:15:00|17134.9|17122.9|17152.9|17141.9|17152.9|17141.9|17134.9|17122.9|227
1616786400000|2021-03-26 19:20:00|17151.9|17140.9|17149.9|17137.9|17152.9|17140.9|17144.9|17133.9|207
1616786700000|2021-03-26 19:25:00|17147.9|17136.9|17168.9|17157.9|17170.9|17158.9|17145.9|17132.9|409
1616787000000|2021-03-26 19:30:00|17169.9|17156.9|17180.9|17168.9|17180.9|17168.9|17169.9|17155.9|354
1616787300000|2021-03-26 19:35:00|17179.9|17166.9|17183.9|17170.9|17185.9|17174.9|17177.9|17165.9|167
1616787600000|2021-03-26 19:40:00|17181.9|17171.9|17180.9|17170.9|17188.9|17176.9|17177.9|17166.9|1107
1616787900000|2021-03-26 19:45:00|17180.4|17170.4|17178.4|17168.4|17182.4|17172.4|17174.9|17164.9|1395
1616788200000|2021-03-26 19:50:00|17176.9|17166.9|17180.4|17170.4|17184.9|17174.9|17174.9|17164.9|899
1616788500000|2021-03-26 19:55:00|17181.4|17171.4|17212.9|17202.9|17213.9|17203.9|17181.4|17171.4|2166
1616788800000|2021-03-26 20:00:00|17212.4|17202.4|17196.4|17186.4|17212.4|17202.4|17192.4|17182.4|297
1616789100000|2021-03-26 20:05:00|17195.9|17185.9|17201.9|17191.9|17209.4|17199.4|17195.9|17185.9|175
1616789400000|2021-03-26 20:10:00|17204.4|17194.4|17207.9|17197.9|17209.4|17199.4|17203.4|17193.4|70
1616789700000|2021-03-26 20:15:00|17207.4|17197.4|17201.9|17191.9|17208.4|17198.4|17200.9|17190.9|14
1616790000000|2021-03-26 20:20:00|17202.4|17192.4|17200.9|17190.9|17202.9|17192.9|17200.9|17190.9|2
1616790300000|2021-03-26 20:25:00|17200.4|17190.4|17202.4|17192.4|17202.4|17192.4|17194.9|17184.9|62
1616790600000|2021-03-26 20:30:00|17201.9|17191.9|17204.9|17194.9|17205.9|17195.9|17195.4|17185.4|48
1616790900000|2021-03-26 20:35:00|17204.4|17194.4|17198.9|17188.9|17204.4|17194.4|17197.9|17187.9|3
1616791200000|2021-03-26 20:40:00|17198.4|17188.4|17198.9|17188.9|17203.9|17193.9|17198.4|17188.4|13
1616791500000|2021-03-26 20:45:00|17199.4|17189.4|17206.4|17196.4|17206.4|17196.4|17198.9|17188.9|22
1616791800000|2021-03-26 20:50:00|17205.9|17195.9|17204.9|17194.9|17206.9|17196.9|17203.4|17193.4|5
1616792100000|2021-03-26 20:55:00|17205.4|17195.4|17203.4|17193.4|17212.9|17202.9|17202.9|17192.9|112
1616968800000|2021-03-28 22:00:00|17209.2|17185.2|17198.7|17174.7|17209.3|17185.3|17198.7|17174.7|0
1616969100000|2021-03-28 22:05:00|17199.5|17175.5|17210.4|17186.4|17211.8|17187.8|17195.8|17171.8|0
1616969400000|2021-03-28 22:10:00|17210|17186|17214.1|17190.1|17217.4|17193.4|17207.5|17183.5|0
1616969700000|2021-03-28 22:15:00|17213.7|17189.7|17207.7|17183.7|17214.1|17190.1|17205.5|17181.5|0
1616970000000|2021-03-28 22:20:00|17206.9|17182.9|17204.4|17180.4|17206.9|17182.9|17201.2|17177.2|0
1616970300000|2021-03-28 22:25:00|17205.3|17181.3|17210.4|17186.4|17211|17187|17205.3|17181.3|0
1616970600000|2021-03-28 22:30:00|17210|17186|17199.4|17175.4|17211.6|17187.6|17198.7|17174.7|0
1616970900000|2021-03-28 22:35:00|17198.4|17174.4|17194.3|17170.3|17199.2|17175.2|17192.6|17168.6|0
1616971200000|2021-03-28 22:40:00|17194.7|17170.7|17204.1|17180.1|17204.9|17180.9|17194.7|17170.7|0
1616971500000|2021-03-28 22:45:00|17204.9|17180.9|17201.6|17177.6|17206.5|17182.5|17200.8|17176.8|0
1616971800000|2021-03-28 22:50:00|17200.8|17176.8|17201.6|17177.6|17202.4|17178.4|17196.7|17172.7|0
1616972100000|2021-03-28 22:55:00|17202.4|17178.4|17197.5|17173.5|17202.4|17178.4|17196.7|17172.7|0
1616972400000|2021-03-28 23:00:00|17198.4|17174.4|17195.1|17171.1|17200|17176|17194.3|17170.3|0
1616972700000|2021-03-28 23:05:00|17195.5|17171.5|17192.5|17168.5|17195.9|17171.9|17191.7|17167.7|0
1616973000000|2021-03-28 23:10:00|17191.7|17167.7|17190.1|17166.1|17191.7|17167.7|17187.6|17163.6|0
1616973300000|2021-03-28 23:15:00|17189.7|17165.7|17190.9|17166.9|17195|17171|17189.3|17165.3|0
1616973600000|2021-03-28 23:20:00|17191.1|17167.1|17188.9|17164.9|17191.3|17167.3|17188.9|17164.9|0
1616973900000|2021-03-28 23:25:00|17188|17164|17183.1|17159.1|17190.5|17166.5|17183.1|17159.1|0
1616974200000|2021-03-28 23:30:00|17183.9|17159.9|17186.4|17162.4|17186.4|17162.4|17181.5|17157.5|0
1616974500000|2021-03-28 23:35:00|17185.6|17161.6|17184|17160|17186.4|17162.4|17182.4|17158.4|0
1616974800000|2021-03-28 23:40:00|17183.6|17159.6|17181.4|17157.4|17184.8|17160.8|17181.4|17157.4|0
1616975100000|2021-03-28 23:45:00|17181|17157|17182.1|17158.1|17182.2|17158.2|17178.1|17154.1|0
1616975400000|2021-03-28 23:50:00|17183.7|17159.7|17190.5|17166.5|17190.5|17166.5|17183.7|17159.7|0
1616975700000|2021-03-28 23:55:00|17190.1|17166.1|17185.1|17161.1|17191.3|17167.3|17185.1|17161.1|0
1616976000000|2021-03-29 00:00:00|17185.5|17161.5|17183.2|17159.2|17188.3|17164.3|17179.6|17155.6|0
1616976300000|2021-03-29 00:05:00|17182.9|17158.9|17179.7|17155.7|17183.7|17159.7|17178.9|17154.9|0
1616976600000|2021-03-29 00:10:00|17180.1|17156.1|17175.7|17151.7|17180.6|17156.6|17174|17150|0
1616976900000|2021-03-29 00:15:00|17174.8|17150.8|17153.8|17129.8|17174.8|17150.8|17144.6|17120.6|0
1616977200000|2021-03-29 00:20:00|17153.3|17129.3|17150.6|17126.6|17160.7|17136.7|17149.5|17125.5|0
1616977500000|2021-03-29 00:25:00|17151.7|17127.7|17155.7|17131.7|17157.2|17133.2|17144.9|17120.9|0
1616977800000|2021-03-29 00:30:00|17154.6|17130.6|17159.5|17135.5|17159.9|17135.9|17152.1|17128.1|0
1616978100000|2021-03-29 00:35:00|17159.9|17135.9|17158.1|17134.1|17162.9|17138.9|17157.3|17133.3|0
1616978400000|2021-03-29 00:40:00|17157.7|17133.7|17154.4|17130.4|17158.5|17134.5|17152.9|17128.9|0
1616978700000|2021-03-29 00:45:00|17153.9|17129.9|17174.4|17150.4|17174.8|17150.8|17153.5|17129.5|0
1616979000000|2021-03-29 00:50:00|17174.1|17150.1|17182.8|17158.8|17183.2|17159.2|17173.5|17149.5|0
1616979300000|2021-03-29 00:55:00|17183.2|17159.2|17195.9|17171.9|17205.9|17181.9|17182.4|17158.4|0
1616979600000|2021-03-29 01:00:00|17175.4|17165.4|17146.9|17136.9|17188.4|17178.4|17136.9|17126.9|3054
1616979900000|2021-03-29 01:05:00|17148.9|17138.9|17146.4|17136.4|17150.9|17140.9|17130.9|17120.9|1658
1616980200000|2021-03-29 01:10:00|17147.9|17137.9|17140.4|17130.4|17148.4|17138.4|17134.9|17124.9|1977
1616980500000|2021-03-29 01:15:00|17141.9|17131.9|17139.9|17129.9|17156.4|17146.4|17128.4|17118.4|2993
1616980800000|2021-03-29 01:20:00|17142.4|17132.4|17167.9|17157.9|17171.4|17161.4|17133.4|17123.4|4826
1616981100000|2021-03-29 01:25:00|17167.4|17157.4|17152.4|17142.4|17179.9|17169.9|17150.4|17140.4|2110
1616981400000|2021-03-29 01:30:00|17151.9|17141.9|17170.9|17160.9|17219.4|17209.4|17142.4|17132.4|19892
1616981700000|2021-03-29 01:35:00|17169.9|17159.9|17056.4|17046.4|17169.9|17159.9|17054.9|17044.9|11300
1616982000000|2021-03-29 01:40:00|17056.9|17046.9|17126.9|17116.9|17136.9|17126.9|17041.4|17031.4|9901
1616982300000|2021-03-29 01:45:00|17126.4|17116.4|17176.4|17166.4|17177.4|17167.4|17117.4|17107.4|10824
1616982600000|2021-03-29 01:50:00|17174.4|17164.4|17177.4|17167.4|17211.4|17201.4|17165.4|17155.4|9218
1616982900000|2021-03-29 01:55:00|17181.4|17171.4|17179.4|17169.4|17213.4|17203.4|17174.4|17164.4|6526
1616983200000|2021-03-29 02:00:00|17181.4|17171.4|17221.4|17211.4|17228.4|17218.4|17146.4|17136.4|11468
1616983500000|2021-03-29 02:05:00|17223.4|17213.4|17252.4|17242.4|17257.4|17247.4|17203.4|17193.4|4980
1616983800000|2021-03-29 02:10:00|17249.4|17239.4|17248.4|17238.4|17261.4|17251.4|17225.4|17215.4|5306
1616984100000|2021-03-29 02:15:00|17249.4|17239.4|17225.4|17215.4|17269.4|17259.4|17215.4|17205.4|5883
1616984400000|2021-03-29 02:20:00|17224.4|17214.4|17284.4|17274.4|17286.4|17276.4|17224.4|17214.4|5222
1616984700000|2021-03-29 02:25:00|17285.4|17275.4|17325.4|17315.4|17332.4|17322.4|17285.4|17275.4|5262
1616985000000|2021-03-29 02:30:00|17329.4|17319.4|17330.4|17320.4|17362.4|17352.4|17321.4|17311.4|4449
1616985300000|2021-03-29 02:35:00|17328.4|17318.4|17322.4|17312.4|17339.4|17329.4|17295.4|17285.4|3823
1616985600000|2021-03-29 02:40:00|17323.4|17313.4|17318.4|17308.4|17336.4|17326.4|17308.4|17298.4|3409
1616985900000|2021-03-29 02:45:00|17321.4|17311.4|17299.4|17289.4|17327.4|17317.4|17280.4|17270.4|3445
1616986200000|2021-03-29 02:50:00|17298.4|17288.4|17282.4|17272.4|17301.4|17291.4|17267.4|17257.4|2851
1616986500000|2021-03-29 02:55:00|17283.4|17273.4|17308.4|17298.4|17312.4|17302.4|17278.4|17268.4|3505
1616986800000|2021-03-29 03:00:00|17312.4|17302.4|17325.4|17315.4|17331.4|17321.4|17309.4|17299.4|3572
1616987100000|2021-03-29 03:05:00|17323.4|17313.4|17314.4|17304.4|17323.4|17313.4|17294.4|17284.4|2175
1616987400000|2021-03-29 03:10:00|17313.4|17303.4|17244.4|17234.4|17329.4|17319.4|17240.4|17230.4|3561
1616987700000|2021-03-29 03:15:00|17245.4|17235.4|17258.4|17248.4|17274.4|17264.4|17242.4|17232.4|3330
1616988000000|2021-03-29 03:20:00|17260.4|17250.4|17292.4|17282.4|17292.4|17282.4|17254.4|17244.4|3525
1616988300000|2021-03-29 03:25:00|17293.4|17283.4|17312.4|17302.4|17315.4|17305.4|17288.4|17278.4|4138
1616988600000|2021-03-29 03:30:00|17310.4|17300.4|17308.4|17298.4|17313.4|17303.4|17304.4|17294.4|2171
1616988900000|2021-03-29 03:35:00|17307.4|17297.4|17311.4|17301.4|17313.4|17303.4|17302.4|17292.4|1869
1616989200000|2021-03-29 03:40:00|17310.4|17300.4|17314.4|17304.4|17316.4|17306.4|17310.4|17300.4|2082
1616989500000|2021-03-29 03:45:00|17316.4|17306.4|17310.4|17300.4|17317.4|17307.4|17302.4|17292.4|2471
1616989800000|2021-03-29 03:50:00|17309.4|17299.4|17304.4|17294.4|17310.4|17300.4|17302.4|17292.4|1529
1616990100000|2021-03-29 03:55:00|17303.4|17293.4|17302.4|17292.4|17307.4|17297.4|17293.4|17283.4|1704
1616990400000|2021-03-29 04:00:00|17301.4|17291.4|17299.4|17289.4|17304.4|17294.4|17295.4|17285.4|1041
1616990700000|2021-03-29 04:05:00|17297.4|17287.4|17291.4|17281.4|17298.4|17288.4|17287.4|17277.4|1615
1616991000000|2021-03-29 04:10:00|17292.4|17282.4|17296.4|17286.4|17296.4|17286.4|17290.4|17280.4|1037
1616991300000|2021-03-29 04:15:00|17294.4|17284.4|17300.4|17290.4|17300.4|17290.4|17293.4|17283.4|1272
1616991600000|2021-03-29 04:20:00|17298.4|17288.4|17290.4|17280.4|17300.4|17290.4|17288.4|17278.4|1111
1616991900000|2021-03-29 04:25:00|17291.4|17281.4|17289.4|17279.4|17293.4|17283.4|17288.4|17278.4|1081
1616992200000|2021-03-29 04:30:00|17291.4|17281.4|17294.4|17284.4|17295.4|17285.4|17287.4|17277.4|1580
1616992500000|2021-03-29 04:35:00|17293.4|17283.4|17296.4|17286.4|17299.4|17289.4|17292.4|17282.4|1458
1616992800000|2021-03-29 04:40:00|17297.4|17287.4|17300.4|17290.4|17300.4|17290.4|17293.4|17283.4|1677
1616993100000|2021-03-29 04:45:00|17298.4|17288.4|17292.4|17282.4|17299.4|17289.4|17290.4|17280.4|1513
1616993400000|2021-03-29 04:50:00|17293.4|17283.4|17291.4|17281.4|17296.4|17286.4|17287.4|17277.4|1504
1616993700000|2021-03-29 04:55:00|17290.4|17280.4|17289.4|17279.4|17293.4|17283.4|17288.4|17278.4|1832
1616994000000|2021-03-29 05:00:00|17290.4|17280.4|17238.4|17228.4|17297.4|17287.4|17223.4|17213.4|9602
1616994300000|2021-03-29 05:05:00|17237.4|17227.4|17212.4|17202.4|17240.4|17230.4|17207.4|17197.4|4342
1616994600000|2021-03-29 05:10:00|17214.4|17204.4|17201.4|17191.4|17225.4|17215.4|17195.4|17185.4|4214
1616994900000|2021-03-29 05:15:00|17197.4|17187.4|17187.4|17177.4|17199.4|17189.4|17182.4|17172.4|5532
1616995200000|2021-03-29 05:20:00|17185.4|17175.4|17191.4|17181.4|17192.4|17182.4|17157.4|17147.4|4655
1616995500000|2021-03-29 05:25:00|17193.4|17183.4|17202.4|17192.4|17208.4|17198.4|17183.4|17173.4|2496
1616995800000|2021-03-29 05:30:00|17205.4|17195.4|17199.4|17189.4|17211.4|17201.4|17187.4|17177.4|3841
1616996100000|2021-03-29 05:35:00|17198.4|17188.4|17172.4|17162.4|17202.4|17192.4|17166.4|17156.4|4465
1616996400000|2021-03-29 05:40:00|17169.4|17159.4|17179.4|17169.4|17183.4|17173.4|17151.4|17141.4|5292
1616996700000|2021-03-29 05:45:00|17174.4|17164.4|17179.4|17169.4|17179.4|17169.4|17161.4|17151.4|3163
1616997000000|2021-03-29 05:50:00|17182.4|17172.4|17191.4|17181.4|17208.4|17198.4|17181.4|17171.4|3394
1616997300000|2021-03-29 05:55:00|17193.4|17183.4|17185.4|17175.4|17207.4|17197.4|17183.4|17173.4|5758
1616997600000|2021-03-29 06:00:00|17188.4|17178.4|17160.4|17150.4|17188.4|17178.4|17154.4|17144.4|4293
1616997900000|2021-03-29 06:05:00|17159.4|17149.4|17175.4|17165.4|17176.4|17166.4|17150.4|17140.4|3574
1616998200000|2021-03-29 06:10:00|17174.4|17164.4|17137.4|17127.4|17175.4|17165.4|17131.4|17121.4|3922
1616998500000|2021-03-29 06:15:00|17138.4|17128.4|17177.4|17167.4|17177.4|17167.4|17134.4|17124.4|3825
1616998800000|2021-03-29 06:20:00|17173.4|17163.4|17190.4|17180.4|17198.4|17188.4|17172.4|17162.4|2160
1616999100000|2021-03-29 06:25:00|17188.4|17178.4|17210.4|17200.4|17210.4|17200.4|17188.4|17178.4|2101
1616999400000|2021-03-29 06:30:00|17211.4|17201.4|17208.4|17198.4|17224.4|17214.4|17196.4|17186.4|2405
1616999700000|2021-03-29 06:35:00|17207.4|17197.4|17201.4|17191.4|17213.4|17203.4|17189.4|17179.4|2590
1617000000000|2021-03-29 06:40:00|17199.4|17189.4|17178.4|17168.4|17211.4|17201.4|17176.4|17166.4|4031
1617000300000|2021-03-29 06:45:00|17183.4|17173.4|17162.4|17152.4|17188.4|17178.4|17162.4|17152.4|4430
1617000600000|2021-03-29 06:50:00|17163.4|17153.4|17168.4|17158.4|17178.4|17168.4|17160.4|17150.4|3353
1617000900000|2021-03-29 06:55:00|17167.4|17157.4|17157.4|17147.4|17169.4|17159.4|17144.4|17134.4|3955
1617001200000|2021-03-29 07:00:00|17156.4|17145.4|17162.4|17150.4|17167.4|17156.4|17146.4|17133.4|3515
1617001500000|2021-03-29 07:05:00|17161.4|17149.4|17179.4|17167.4|17181.4|17168.4|17161.4|17149.4|2270
1617001800000|2021-03-29 07:10:00|17181.4|17166.4|17189.4|17176.4|17189.4|17178.4|17175.4|17162.4|2922
1617002100000|2021-03-29 07:15:00|17187.4|17175.4|17167.4|17155.4|17189.4|17177.4|17166.4|17155.4|1094
1617002400000|2021-03-29 07:20:00|17166.4|17154.4|17162.4|17150.4|17172.4|17160.4|17160.4|17148.4|731
1617002700000|2021-03-29 07:25:00|17163.4|17151.4|17165.4|17154.4|17167.4|17156.4|17158.4|17146.4|819
1617003000000|2021-03-29 07:30:00|17163.4|17153.4|17159.4|17147.4|17167.4|17156.4|17158.4|17146.4|914
1617003300000|2021-03-29 07:35:00|17160.4|17148.4|17166.4|17154.4|17171.4|17159.4|17158.4|17146.4|858
1617003600000|2021-03-29 07:40:00|17165.4|17155.4|17164.4|17151.4|17167.4|17155.4|17159.4|17148.4|841
1617003900000|2021-03-29 07:45:00|17163.4|17152.4|17166.4|17155.4|17166.4|17155.4|17159.4|17147.4|1042
1617004200000|2021-03-29 07:50:00|17167.4|17156.4|17167.4|17156.4|17170.4|17159.4|17163.4|17151.4|679
1617004500000|2021-03-29 07:55:00|17168.4|17155.4|17168.4|17156.4|17171.4|17159.4|17164.4|17152.4|739
1617004800000|2021-03-29 08:00:00|17167.4|17154.4|17165.4|17153.4|17171.4|17160.4|17164.4|17153.4|676
1617005100000|2021-03-29 08:05:00|17163.4|17152.4|17159.4|17148.4|17164.4|17152.4|17156.4|17144.4|1521
1617005400000|2021-03-29 08:10:00|17158.4|17147.4|17153.4|17141.4|17159.4|17147.4|17152.4|17139.4|559
1617005700000|2021-03-29 08:15:00|17154.4|17142.4|17153.4|17141.4|17167.4|17156.4|17153.4|17141.4|1449
1617006000000|2021-03-29 08:20:00|17154.4|17142.4|17155.4|17143.4|17167.4|17156.4|17154.4|17141.4|1551
1617006300000|2021-03-29 08:25:00|17154.4|17142.4|17169.4|17156.4|17169.4|17156.4|17149.4|17138.4|2238
1617006600000|2021-03-29 08:30:00|17178.3|17154.3|17174.1|17150.1|17180.3|17156.3|17173.3|17149.3|0
1617006900000|2021-03-29 08:35:00|17175|17151|17164.8|17140.8|17175|17151|17159.4|17135.4|1007
1617007200000|2021-03-29 08:40:00|17165.2|17141.2|17171.3|17147.3|17174.5|17150.5|17163.5|17139.5|0
1617007500000|2021-03-29 08:45:00|17173.5|17149.5|17174.4|17150.4|17174.8|17150.8|17166.3|17142.3|0
1617007800000|2021-03-29 08:50:00|17174.2|17150.2|17173|17149|17178.3|17154.3|17171|17147|0
1617008100000|2021-03-29 08:55:00|17173.4|17149.4|17168.4|17144.4|17173.4|17149.4|17163.4|17139.4|0
1617008400000|2021-03-29 09:00:00|17168|17144|17175.4|17163.4|17176.4|17164.4|17167.4|17144|333
1617008700000|2021-03-29 09:05:00|17174.4|17164.4|17174.4|17163.4|17175.4|17164.4|17174.4|17161.4|276
1617009000000|2021-03-29 09:10:00|17175.4|17162.4|17179.4|17167.4|17180.4|17168.4|17175.4|17160.4|293
1617009300000|2021-03-29 09:15:00|17178.4|17166.4|17179.4|17166.4|17180.4|17169.4|17178.4|17165.4|44
1617009600000|2021-03-29 09:20:00|17180.4|17167.4|17182.4|17169.4|17183.4|17171.4|17178.4|17166.4|102
1617009900000|2021-03-29 09:25:00|17181.4|17168.4|17179.4|17167.4|17182.4|17170.4|17179.4|17167.4|81
1617010200000|2021-03-29 09:30:00|17178.4|17166.4|17180.4|17168.4|17182.4|17171.4|17178.4|17165.4|155
1617010500000|2021-03-29 09:35:00|17182.4|17169.4|17182.4|17170.4|17183.4|17172.4|17177.4|17165.4|214
1617010800000|2021-03-29 09:40:00|17183.4|17171.4|17182.4|17169.4|17185.4|17173.4|17179.4|17168.4|645
1617011100000|2021-03-29 09:45:00|17181.4|17170.4|17183.4|17172.4|17184.4|17172.4|17181.4|17169.4|130
1617011400000|2021-03-29 09:50:00|17182.4|17171.4|17187.4|17175.4|17191.4|17180.4|17182.4|17171.4|262
1617011700000|2021-03-29 09:55:00|17186.4|17174.4|17189.4|17177.4|17196.4|17184.4|17186.4|17174.4|439
1617012000000|2021-03-29 10:00:00|17190.4|17178.4|17184.4|17172.4|17191.4|17179.4|17184.4|17172.4|78
1617012300000|2021-03-29 10:05:00|17183.4|17173.4|17184.4|17171.4|17190.4|17178.4|17183.4|17171.4|61
1617012600000|2021-03-29 10:10:00|17183.4|17172.4|17190.4|17178.4|17190.4|17178.4|17180.4|17169.4|62
1617012900000|2021-03-29 10:15:00|17188.4|17176.4|17192.4|17180.4|17193.4|17182.4|17185.4|17174.4|456
1617013200000|2021-03-29 10:20:00|17193.4|17182.4|17194.4|17182.4|17194.4|17182.4|17190.4|17178.4|39
1617013500000|2021-03-29 10:25:00|17195.4|17181.4|17195.4|17183.4|17198.4|17186.4|17192.4|17181.4|137
1617013800000|2021-03-29 10:30:00|17194.4|17184.4|17194.4|17183.4|17196.4|17185.4|17192.4|17181.4|63
1617014100000|2021-03-29 10:35:00|17195.4|17184.4|17196.4|17184.4|17198.4|17187.4|17194.4|17183.4|49
1617014400000|2021-03-29 10:40:00|17195.4|17183.4|17199.4|17187.4|17199.4|17188.4|17194.4|17183.4|126
1617014700000|2021-03-29 10:45:00|17198.4|17188.4|17199.4|17187.4|17199.4|17188.4|17197.4|17186.4|49
1617015000000|2021-03-29 10:50:00|17200.4|17188.4|17202.4|17190.4|17202.4|17191.4|17199.4|17187.4|111
1617015300000|2021-03-29 10:55:00|17201.4|17189.4|17197.4|17185.4|17202.4|17191.4|17195.4|17184.4|68
1617015600000|2021-03-29 11:00:00|17198.4|17186.4|17203.4|17190.4|17203.4|17191.4|17197.4|17184.4|53
1617015900000|2021-03-29 11:05:00|17202.4|17191.4|17204.4|17191.4|17204.4|17192.4|17201.4|17189.4|52
1617016200000|2021-03-29 11:10:00|17203.4|17190.4|17200.4|17188.4|17204.4|17192.4|17198.4|17187.4|30
1617016500000|2021-03-29 11:15:00|17201.4|17189.4|17200.4|17188.4|17201.4|17190.4|17199.4|17188.4|122
1617016800000|2021-03-29 11:20:00|17199.4|17187.4|17200.4|17187.4|17200.4|17189.4|17197.4|17185.4|208
1617017100000|2021-03-29 11:25:00|17199.4|17186.4|17198.4|17185.4|17200.4|17189.4|17196.4|17184.4|211
1617017400000|2021-03-29 11:30:00|17197.4|17187.4|17201.4|17189.4|17201.4|17189.4|17197.4|17185.4|57
1617017700000|2021-03-29 11:35:00|17202.4|17190.4|17192.4|17179.4|17202.4|17190.4|17191.4|17179.4|47
1617018000000|2021-03-29 11:40:00|17193.4|17180.4|17197.4|17184.4|17199.4|17186.4|17193.4|17180.4|74
1617018300000|2021-03-29 11:45:00|17196.4|17185.4|17194.4|17181.4|17196.4|17185.4|17190.4|17179.4|42
1617018600000|2021-03-29 11:50:00|17193.4|17182.4|17194.4|17182.4|17194.4|17182.4|17192.4|17180.4|25
1617018900000|2021-03-29 11:55:00|17193.4|17183.4|17193.4|17180.4|17195.4|17183.4|17190.4|17178.4|162
1617019200000|2021-03-29 12:00:00|17192.4|17182.4|17190.4|17177.4|17195.4|17183.4|17189.4|17177.4|96
1617019500000|2021-03-29 12:05:00|17191.4|17178.4|17189.4|17177.4|17192.4|17180.4|17187.4|17176.4|569
1617019800000|2021-03-29 12:10:00|17188.4|17176.4|17190.4|17178.4|17192.4|17181.4|17186.4|17175.4|38
1617020100000|2021-03-29 12:15:00|17189.4|17177.4|17190.4|17177.4|17192.4|17180.4|17187.4|17176.4|153
1617020400000|2021-03-29 12:20:00|17191.4|17178.4|17194.4|17183.4|17194.4|17183.4|17191.4|17178.4|29
1617020700000|2021-03-29 12:25:00|17195.4|17182.4|17190.4|17177.4|17195.4|17184.4|17188.4|17177.4|32
1617021000000|2021-03-29 12:30:00|17189.4|17176.4|17189.4|17176.4|17190.4|17178.4|17185.4|17174.4|31
1617021300000|2021-03-29 12:35:00|17190.4|17177.4|17186.4|17174.4|17190.4|17179.4|17186.4|17173.4|31
1617021600000|2021-03-29 12:40:00|17185.4|17173.4|17184.4|17172.4|17188.4|17177.4|17184.4|17172.4|61
1617021900000|2021-03-29 12:45:00|17182.4|17171.4|17188.4|17176.4|17191.4|17179.4|17182.4|17171.4|43
1617022200000|2021-03-29 12:50:00|17189.4|17177.4|17187.4|17175.4|17190.4|17179.4|17186.4|17174.4|80
1617022500000|2021-03-29 12:55:00|17186.4|17176.4|17187.4|17174.4|17187.4|17176.4|17184.4|17173.4|33
1617022800000|2021-03-29 13:00:00|17186.4|17175.4|17186.4|17174.4|17189.4|17177.4|17185.4|17173.4|45
1617023100000|2021-03-29 13:05:00|17187.4|17175.4|17185.4|17173.4|17187.4|17175.4|17181.4|17169.4|48
1617023400000|2021-03-29 13:10:00|17184.4|17172.4|17183.4|17170.4|17184.4|17172.4|17181.4|17168.4|43
1617023700000|2021-03-29 13:15:00|17182.4|17171.4|17187.4|17174.4|17187.4|17175.4|17182.4|17169.4|49
1617024000000|2021-03-29 13:20:00|17188.4|17175.4|17188.4|17176.4|17189.4|17178.4|17185.4|17174.4|39
1617024300000|2021-03-29 13:25:00|17187.4|17177.4|17187.4|17175.4|17189.4|17178.4|17185.4|17174.4|47
1617024600000|2021-03-29 13:30:00|17188.4|17176.4|17213.4|17200.4|17213.4|17201.4|17184.4|17172.4|563
1617024900000|2021-03-29 13:35:00|17215.4|17201.4|17217.4|17205.4|17226.4|17213.4|17206.4|17195.4|480
1617025200000|2021-03-29 13:40:00|17216.4|17204.4|17216.4|17203.4|17221.4|17210.4|17204.4|17193.4|665
1617025500000|2021-03-29 13:45:00|17215.4|17202.4|17211.4|17199.4|17227.4|17215.4|17208.4|17197.4|533
1617025800000|2021-03-29 13:50:00|17212.4|17200.4|17206.4|17193.4|17214.4|17202.4|17203.4|17191.4|268
1617026100000|2021-03-29 13:55:00|17205.4|17192.4|17198.4|17185.4|17210.4|17198.4|17195.4|17184.4|410
1617026400000|2021-03-29 14:00:00|17197.4|17184.4|17197.4|17185.4|17199.4|17188.4|17181.4|17169.4|228
1617026700000|2021-03-29 14:05:00|17196.4|17184.4|17188.4|17176.4|17196.4|17185.4|17181.4|17169.4|492
1617027000000|2021-03-29 14:10:00|17187.4|17175.4|17188.4|17176.4|17194.4|17182.4|17181.4|17169.4|368
1617027300000|2021-03-29 14:15:00|17186.4|17174.4|17189.4|17176.4|17191.4|17179.4|17178.4|17166.4|136
1617027600000|2021-03-29 14:20:00|17188.4|17177.4|17187.4|17175.4|17195.4|17181.4|17174.4|17161.4|339
1617027900000|2021-03-29 14:25:00|17188.4|17176.4|17184.4|17172.4|17197.4|17185.4|17184.4|17172.4|237
1617028200000|2021-03-29 14:30:00|17183.4|17171.4|17181.4|17169.4|17189.4|17177.4|17180.4|17168.4|157
1617028500000|2021-03-29 14:35:00|17182.4|17170.4|17190.4|17177.4|17198.4|17187.4|17179.4|17168.4|185
1617028800000|2021-03-29 14:40:00|17189.4|17176.4|17195.4|17184.4|17198.4|17187.4|17184.4|17172.4|146
1617029100000|2021-03-29 14:45:00|17194.4|17183.4|17183.4|17172.4|17194.4|17184.4|17183.4|17171.4|123
1617029400000|2021-03-29 14:50:00|17182.4|17171.4|17176.4|17163.4|17187.4|17175.4|17176.4|17163.4|176
1617029700000|2021-03-29 14:55:00|17175.4|17162.4|17171.4|17159.4|17178.4|17167.4|17169.4|17157.4|271
1617030000000|2021-03-29 15:00:00|17170.4|17160.4|17174.4|17161.4|17175.4|17163.4|17163.4|17150.4|159
1617030300000|2021-03-29 15:05:00|17173.4|17160.4|17166.4|17154.4|17177.4|17166.4|17160.4|17148.4|268
1617030600000|2021-03-29 15:10:00|17167.4|17155.4|17163.4|17151.4|17170.4|17159.4|17154.4|17141.4|235
1617030900000|2021-03-29 15:15:00|17162.4|17150.4|17157.4|17145.4|17167.4|17155.4|17155.4|17142.4|207
1617031200000|2021-03-29 15:20:00|17158.4|17147.4|17163.4|17151.4|17164.4|17152.4|17153.4|17142.4|227
1617031500000|2021-03-29 15:25:00|17162.4|17152.4|17174.4|17163.4|17175.4|17163.4|17162.4|17151.4|163
1617031800000|2021-03-29 15:30:00|17175.4|17164.4|17170.4|17158.4|17177.4|17165.4|17169.4|17157.4|191
1617032100000|2021-03-29 15:35:00|17169.4|17159.4|17163.4|17152.4|17175.4|17164.4|17163.4|17150.4|422
1617032400000|2021-03-29 15:40:00|17162.4|17151.4|17171.4|17159.4|17174.4|17162.4|17162.4|17150.4|180
1617032700000|2021-03-29 15:45:00|17169.4|17157.4|17170.4|17158.4|17176.4|17164.4|17166.4|17154.4|159
1617033000000|2021-03-29 15:50:00|17169.4|17157.4|17183.4|17171.4|17184.4|17173.4|17169.4|17157.4|133
1617033300000|2021-03-29 15:55:00|17184.4|17172.4|17178.4|17166.4|17185.4|17174.4|17178.4|17166.4|103
1617033600000|2021-03-29 16:00:00|17179.4|17167.4|17176.4|17164.4|17182.4|17170.4|17175.4|17162.4|171
1617033900000|2021-03-29 16:05:00|17175.4|17163.4|17161.4|17149.4|17176.4|17164.4|17159.4|17147.4|194
1617034200000|2021-03-29 16:10:00|17162.4|17150.4|17162.4|17149.4|17162.4|17151.4|17155.4|17143.4|89
1617034500000|2021-03-29 16:15:00|17161.4|17150.4|17152.4|17140.4|17161.4|17150.4|17151.4|17139.4|247
1617034800000|2021-03-29 16:20:00|17151.4|17141.4|17152.4|17140.4|17153.4|17141.4|17147.4|17136.4|123
1617035100000|2021-03-29 16:25:00|17151.4|17139.4|17158.4|17146.4|17161.4|17149.4|17149.4|17137.4|226
1617035400000|2021-03-29 16:30:00|17160.4|17147.4|17166.4|17154.4|17166.4|17155.4|17157.4|17145.4|102
1617035700000|2021-03-29 16:35:00|17170.4|17155.4|17170.4|17158.4|17174.4|17161.4|17168.4|17154.4|108
1617036000000|2021-03-29 16:40:00|17171.4|17159.4|17178.4|17166.4|17180.4|17169.4|17170.4|17159.4|104
1617036300000|2021-03-29 16:45:00|17179.4|17167.4|17176.4|17163.4|17180.4|17167.4|17174.4|17162.4|60
1617036600000|2021-03-29 16:50:00|17177.4|17164.4|17185.4|17172.4|17185.4|17174.4|17173.4|17162.4|138
1617036900000|2021-03-29 16:55:00|17184.4|17174.4|17197.4|17185.4|17197.4|17185.4|17184.4|17173.4|173
1617037200000|2021-03-29 17:00:00|17196.4|17184.4|17198.4|17186.4|17201.4|17189.4|17190.4|17178.4|92
1617037500000|2021-03-29 17:05:00|17199.4|17187.4|17191.4|17179.4|17201.4|17189.4|17191.4|17179.4|135
1617037800000|2021-03-29 17:10:00|17192.4|17180.4|17191.4|17179.4|17198.4|17186.4|17189.4|17178.4|108
1617038100000|2021-03-29 17:15:00|17192.4|17180.4|17194.4|17183.4|17194.4|17183.4|17189.4|17178.4|146
1617038400000|2021-03-29 17:20:00|17195.4|17184.4|17195.4|17183.4|17196.4|17185.4|17193.4|17182.4|114
1617038700000|2021-03-29 17:25:00|17196.4|17184.4|17190.4|17178.4|17196.4|17185.4|17188.4|17176.4|102
1617039000000|2021-03-29 17:30:00|17189.4|17177.4|17204.4|17192.4|17204.4|17192.4|17187.4|17176.4|119
1617039300000|2021-03-29 17:35:00|17202.4|17191.4|17195.4|17183.4|17202.4|17191.4|17193.4|17181.4|151
1617039600000|2021-03-29 17:40:00|17196.4|17184.4|17190.4|17179.4|17197.4|17185.4|17190.4|17179.4|37
1617039900000|2021-03-29 17:45:00|17189.4|17178.4|17192.4|17180.4|17200.4|17187.4|17188.4|17177.4|70
1617040200000|2021-03-29 17:50:00|17193.4|17181.4|17192.4|17180.4|17199.4|17187.4|17192.4|17180.4|140
1617040500000|2021-03-29 17:55:00|17191.4|17179.4|17191.4|17178.4|17194.4|17182.4|17189.4|17177.4|117
1617040800000|2021-03-29 18:00:00|17192.4|17179.4|17191.4|17179.4|17196.4|17184.4|17186.4|17174.4|192
1617041100000|2021-03-29 18:05:00|17193.4|17180.4|17194.4|17181.4|17195.4|17183.4|17191.4|17178.4|89
1617041400000|2021-03-29 18:10:00|17193.4|17180.4|17191.4|17179.4|17193.4|17180.4|17183.4|17172.4|136
1617041700000|2021-03-29 18:15:00|17190.4|17178.4|17180.4|17168.4|17190.4|17179.4|17178.4|17165.4|202
1617042000000|2021-03-29 18:20:00|17181.4|17171.4|17180.4|17168.4|17183.4|17171.4|17174.4|17163.4|204
1617042300000|2021-03-29 18:25:00|17179.4|17169.4|17178.4|17166.4|17181.4|17169.4|17176.4|17164.4|180
1617042600000|2021-03-29 18:30:00|17177.4|17165.4|17166.4|17155.4|17177.4|17165.4|17164.4|17153.4|206
1617042900000|2021-03-29 18:35:00|17167.4|17153.4|17157.4|17144.4|17167.4|17153.4|17154.4|17143.4|386
1617043200000|2021-03-29 18:40:00|17156.4|17145.4|17157.9|17147.9|17163.4|17152.4|17151.4|17140.4|182
1617043500000|2021-03-29 18:45:00|17157.4|17147.4|17165.4|17155.4|17174.4|17164.4|17157.4|17147.4|122
1617043800000|2021-03-29 18:50:00|17165.9|17155.9|17162.4|17152.4|17167.4|17157.4|17161.4|17151.4|181
1617044100000|2021-03-29 18:55:00|17161.9|17151.9|17157.4|17147.4|17163.4|17153.4|17154.4|17144.4|118
1617044400000|2021-03-29 19:00:00|17157.9|17147.9|17164.9|17154.9|17168.4|17158.4|17156.9|17146.9|211
1617044700000|2021-03-29 19:05:00|17164.4|17154.4|17165.9|17155.9|17166.4|17156.4|17157.4|17147.4|90
1617045000000|2021-03-29 19:10:00|17165.4|17155.4|17163.9|17153.9|17170.4|17160.4|17161.9|17151.9|178
1617045300000|2021-03-29 19:15:00|17164.9|17154.9|17170.9|17160.9|17174.9|17164.9|17164.9|17154.9|147
1617045600000|2021-03-29 19:20:00|17171.4|17161.4|17179.4|17169.4|17179.4|17169.4|17167.9|17157.9|118
1617045900000|2021-03-29 19:25:00|17179.9|17169.9|17180.4|17170.4|17182.4|17172.4|17176.9|17166.9|130
1617046200000|2021-03-29 19:30:00|17179.9|17169.9|17186.4|17176.4|17189.4|17179.4|17179.4|17169.4|138
1617046500000|2021-03-29 19:35:00|17187.9|17177.9|17194.4|17184.4|17195.4|17185.4|17187.9|17177.9|75
1617046800000|2021-03-29 19:40:00|17193.9|17183.9|17181.9|17171.9|17194.4|17184.4|17181.9|17171.9|84
1617047100000|2021-03-29 19:45:00|17182.4|17172.4|17185.9|17175.9|17192.9|17182.9|17181.9|17171.9|201
1617047400000|2021-03-29 19:50:00|17185.4|17175.4|17182.4|17172.4|17187.9|17177.9|17180.9|17170.9|70
1617047700000|2021-03-29 19:55:00|17181.9|17171.9|17191.9|17181.9|17191.9|17181.9|17175.9|17165.9|385
1617048000000|2021-03-29 20:00:00|17192.4|17182.4|17187.4|17177.4|17196.4|17186.4|17185.9|17175.9|176
1617048300000|2021-03-29 20:05:00|17186.9|17176.9|17186.9|17176.9|17187.4|17177.4|17186.9|17176.9|16
1617048600000|2021-03-29 20:10:00|17186.4|17176.4|17184.4|17174.4|17186.9|17176.9|17183.9|17173.9|83
1617048900000|2021-03-29 20:15:00|17183.9|17173.9|17185.4|17175.4|17185.4|17175.4|17183.9|17173.9|13
1617049200000|2021-03-29 20:20:00|17185.9|17175.9|17185.4|17175.4|17185.9|17175.9|17185.4|17175.4|16
1617049500000|2021-03-29 20:25:00|17186.4|17176.4|17185.9|17175.9|17186.4|17176.4|17185.9|17175.9|15
1617049800000|2021-03-29 20:30:00|17186.4|17176.4|17183.4|17173.4|17186.4|17176.4|17183.4|17173.4|84
1617050100000|2021-03-29 20:35:00|17184.9|17174.9|17184.9|17174.9|17184.9|17174.9|17184.9|17174.9|22
1617050400000|2021-03-29 20:40:00|17185.4|17175.4|17185.9|17175.9|17185.9|17175.9|17184.9|17174.9|46
1617050700000|2021-03-29 20:45:00|17185.4|17175.4|17188.4|17178.4|17188.9|17178.9|17183.9|17173.9|262
1617051000000|2021-03-29 20:50:00|17187.4|17177.4|17186.9|17176.9|17188.4|17178.4|17186.4|17176.4|17
1617051300000|2021-03-29 20:55:00|17186.4|17176.4|17183.9|17173.9|17186.9|17176.9|17183.9|17173.9|38
1617051600000|2021-03-29 21:00:00|17183.4|17173.4|17182.4|17172.4|17183.4|17173.4|17182.4|17172.4|6
1617051900000|2021-03-29 21:05:00|17181.9|17171.9|17176.4|17166.4|17181.9|17171.9|17176.4|17166.4|7
1617052200000|2021-03-29 21:10:00|17175.9|17165.9|17166.4|17156.4|17175.9|17165.9|17166.4|17156.4|22
1617052500000|2021-03-29 21:15:00|17189.2|17165.2|17189.6|17165.6|17191.1|17167.1|17188.1|17164.1|0
1617052800000|2021-03-29 21:20:00|17189.7|17165.7|17191.5|17167.5|17191.5|17167.5|17188.1|17164.1|0
1617053100000|2021-03-29 21:25:00|17192.4|17168.4|17199.4|17175.4|17199.6|17175.6|17191.5|17167.5|0
1617053400000|2021-03-29 21:30:00|17198.9|17174.9|17197.3|17173.3|17198.9|17174.9|17197.2|17173.2|0
1617053700000|2021-03-29 21:35:00|17197.4|17173.4|17197.1|17173.1|17197.7|17173.7|17197.1|17173.1|0
1617054000000|2021-03-29 21:40:00|17196.6|17172.6|17198.5|17174.5|17198.6|17174.6|17196.6|17172.6|0
1617054300000|2021-03-29 21:45:00|17198.4|17174.4|17198|17174|17198.7|17174.7|17197.8|17173.8|0
1617054600000|2021-03-29 21:50:00|17197.9|17173.9|17197|17173|17197.9|17173.9|17196.7|17172.7|0
1617054900000|2021-03-29 21:55:00|17197.2|17173.2|17197|17173|17197.7|17173.7|17197|17173|0
1617055200000|2021-03-29 22:00:00|17196.9|17172.9|17204.6|17180.6|17205.4|17181.4|17195.2|17171.2|0
1617055500000|2021-03-29 22:05:00|17205.4|17181.4|17204.6|17180.6|17205.4|17181.4|17200.6|17176.6|0
1617055800000|2021-03-29 22:10:00|17205.4|17181.4|17208.5|17184.5|17208.5|17184.5|17205.3|17181.3|0
1617056100000|2021-03-29 22:15:00|17209.3|17185.3|17210.2|17186.2|17210.2|17186.2|17207.7|17183.7|0
1617056400000|2021-03-29 22:20:00|17209.3|17185.3|17209.3|17185.3|17209.3|17185.3|17206.5|17182.5|0
1617056700000|2021-03-29 22:25:00|17208.9|17184.9|17208.5|17184.5|17208.9|17184.9|17206.1|17182.1|0
1617057000000|2021-03-29 22:30:00|17209.3|17185.3|17206.1|17182.1|17209.3|17185.3|17206.1|17182.1|0
1617057300000|2021-03-29 22:35:00|17206.5|17182.5|17204.5|17180.5|17206.5|17182.5|17202|17178|0
1617057600000|2021-03-29 22:40:00|17205.3|17181.3|17202|17178|17206.1|17182.1|17201.2|17177.2|0
1617057900000|2021-03-29 22:45:00|17201.6|17177.6|17203.6|17179.6|17204|17180|17201.2|17177.2|0
1617058200000|2021-03-29 22:50:00|17203.2|17179.2|17203.6|17179.6|17205.3|17181.3|17202.8|17178.8|0
1617058500000|2021-03-29 22:55:00|17203.2|17179.2|17199.6|17175.6|17203.2|17179.2|17198.8|17174.8|0
1617058800000|2021-03-29 23:00:00|17200.4|17176.4|17199.8|17175.8|17202|17178|17198.1|17174.1|0
1617059100000|2021-03-29 23:05:00|17199|17175|17197|17173|17200.3|17176.3|17196.5|17172.5|0
1617059400000|2021-03-29 23:10:00|17196.2|17172.2|17203.4|17179.4|17205.1|17181.1|17194.6|17170.6|0
1617059700000|2021-03-29 23:15:00|17203.8|17179.8|17208.2|17184.2|17208.2|17184.2|17203.8|17179.8|0
1617060000000|2021-03-29 23:20:00|17208.6|17184.6|17201.7|17177.7|17209.1|17185.1|17198.9|17174.9|0
1617060300000|2021-03-29 23:25:00|17202.5|17178.5|17206.3|17182.3|17207.5|17183.5|17202.4|17178.4|0
1617060600000|2021-03-29 23:30:00|17205.5|17181.5|17206.3|17182.3|17207.2|17183.2|17202.3|17178.3|0
1617060900000|2021-03-29 23:35:00|17205.5|17181.5|17205.5|17181.5|17206.3|17182.3|17203.1|17179.1|0
1617061200000|2021-03-29 23:40:00|17206.3|17182.3|17206.3|17182.3|17206.3|17182.3|17203.9|17179.9|0
1617061500000|2021-03-29 23:45:00|17205.5|17181.5|17211.2|17187.2|17211.2|17187.2|17204.7|17180.7|0
1617061800000|2021-03-29 23:50:00|17210.4|17186.4|17233.6|17209.6|17236.1|17212.1|17208.8|17184.8|0
1617062100000|2021-03-29 23:55:00|17232.8|17208.8|17233.1|17209.1|17236|17212|17231.2|17207.2|0
1617062400000|2021-03-30 00:00:00|17232.2|17208.2|17227.4|17203.4|17232.2|17208.2|17220.2|17196.2|0
1617062700000|2021-03-30 00:05:00|17228.2|17204.2|17214.3|17190.3|17231.4|17207.4|17211.1|17187.1|0
1617063000000|2021-03-30 00:10:00|17213.5|17189.5|17212.6|17188.6|17219.1|17195.1|17211.8|17187.8|0
1617063300000|2021-03-30 00:15:00|17213|17189|17219.7|17195.7|17223.2|17199.2|17211.8|17187.8|0
1617063600000|2021-03-30 00:20:00|17220.1|17196.1|17224.4|17200.4|17227.5|17203.5|17219.7|17195.7|0
1617063900000|2021-03-30 00:25:00|17224.6|17200.6|17216.6|17192.6|17224.6|17200.6|17213.2|17189.2|0
1617064200000|2021-03-30 00:30:00|17216.4|17192.4|17216.2|17192.2|17216.6|17192.6|17211.9|17187.9|0
1617064500000|2021-03-30 00:35:00|17216.6|17192.6|17216.2|17192.2|17220.1|17196.1|17216|17192|0
1617064800000|2021-03-30 00:40:00|17215.8|17191.8|17208.9|17184.9|17215.8|17191.8|17205.8|17181.8|0
1617065100000|2021-03-30 00:45:00|17209.3|17185.3|17204.2|17180.2|17209.3|17185.3|17201.9|17177.9|0
1617065400000|2021-03-30 00:50:00|17204.6|17180.6|17211.1|17187.1|17211.5|17187.5|17204.4|17180.4|0
1617065700000|2021-03-30 00:55:00|17210.7|17186.7|17195.3|17171.3|17211.9|17187.9|17192.2|17168.2|0
1617066000000|2021-03-30 01:00:00|17177.4|17167.4|17167.9|17157.9|17179.9|17169.9|17157.9|17147.9|2030
1617066300000|2021-03-30 01:05:00|17168.4|17158.4|17163.4|17153.4|17170.9|17160.9|17157.4|17147.4|1405
1617066600000|2021-03-30 01:10:00|17163.9|17153.9|17168.9|17158.9|17177.4|17167.4|17161.4|17151.4|977
1617066900000|2021-03-30 01:15:00|17168.4|17158.4|17209.9|17199.9|17225.4|17215.4|17164.9|17154.9|2303
1617067200000|2021-03-30 01:20:00|17210.4|17200.4|17184.4|17174.4|17215.9|17205.9|17176.4|17166.4|1774
1617067500000|2021-03-30 01:25:00|17182.4|17172.4|17175.4|17165.4|17192.9|17182.9|17164.4|17154.4|2391
1617067800000|2021-03-30 01:30:00|17171.4|17161.4|17213.9|17203.9|17214.4|17204.4|17149.4|17139.4|9811
1617068100000|2021-03-30 01:35:00|17214.4|17204.4|17168.4|17158.4|17253.9|17243.9|17163.4|17153.4|7988
1617068400000|2021-03-30 01:40:00|17167.4|17157.4|17203.4|17193.4|17219.9|17209.9|17131.4|17121.4|6812
1617068700000|2021-03-30 01:45:00|17204.4|17194.4|17177.4|17167.4|17211.4|17201.4|17172.4|17162.4|3655
1617069000000|2021-03-30 01:50:00|17178.4|17168.4|17220.4|17210.4|17229.4|17219.4|17172.4|17162.4|4522
1617069300000|2021-03-30 01:55:00|17219.4|17209.4|17226.4|17216.4|17242.4|17232.4|17203.4|17193.4|3573
1617069600000|2021-03-30 02:00:00|17225.4|17215.4|17260.4|17250.4|17260.4|17250.4|17216.4|17206.4|4851
1617069900000|2021-03-30 02:05:00|17258.4|17248.4|17230.4|17220.4|17279.4|17269.4|17228.4|17218.4|4878
1617070200000|2021-03-30 02:10:00|17233.4|17223.4|17273.4|17263.4|17284.4|17274.4|17223.4|17213.4|4478
1617070500000|2021-03-30 02:15:00|17275.4|17265.4|17301.4|17291.4|17301.4|17291.4|17260.4|17250.4|2192
1617070800000|2021-03-30 02:20:00|17302.4|17292.4|17301.4|17291.4|17308.4|17298.4|17283.4|17273.4|3444
1617071100000|2021-03-30 02:25:00|17302.4|17292.4|17343.4|17333.4|17343.4|17333.4|17302.4|17292.4|4182
1617071400000|2021-03-30 02:30:00|17346.4|17336.4|17351.4|17341.4|17373.4|17363.4|17344.4|17334.4|5048
1617071700000|2021-03-30 02:35:00|17350.4|17340.4|17362.4|17352.4|17366.4|17356.4|17338.4|17328.4|2742
1617072000000|2021-03-30 02:40:00|17361.4|17351.4|17329.4|17319.4|17364.4|17354.4|17325.4|17315.4|2630
1617072300000|2021-03-30 02:45:00|17328.4|17318.4|17342.4|17332.4|17358.4|17348.4|17327.4|17317.4|2233
1617072600000|2021-03-30 02:50:00|17343.4|17333.4|17354.4|17344.4|17354.4|17344.4|17325.4|17315.4|2318
1617072900000|2021-03-30 02:55:00|17355.4|17345.4|17325.4|17315.4|17373.4|17363.4|17315.4|17305.4|3527
1617073200000|2021-03-30 03:00:00|17324.4|17314.4|17364.4|17354.4|17367.4|17357.4|17322.4|17312.4|2836
1617073500000|2021-03-30 03:05:00|17365.4|17355.4|17401.4|17391.4|17416.4|17406.4|17363.4|17353.4|6806
1617073800000|2021-03-30 03:10:00|17402.4|17392.4|17420.4|17410.4|17421.4|17411.4|17387.4|17377.4|2884
1617074100000|2021-03-30 03:15:00|17419.4|17409.4|17427.4|17417.4|17433.4|17423.4|17412.4|17402.4|4604
1617074400000|2021-03-30 03:20:00|17428.4|17418.4|17403.6|17393.6|17428.4|17418.4|17396.4|17386.4|2614
1617074700000|2021-03-30 03:25:00|17401.6|17391.6|17414.4|17404.4|17419.4|17409.4|17397.6|17387.6|1410
1617075000000|2021-03-30 03:30:00|17417.4|17407.4|17423.4|17413.4|17428.4|17418.4|17411.4|17401.4|1081
1617075300000|2021-03-30 03:35:00|17424.4|17414.4|17428.4|17418.4|17432.4|17422.4|17422.4|17412.4|1182
1617075600000|2021-03-30 03:40:00|17429.4|17419.4|17427.4|17417.4|17433.4|17423.4|17426.4|17416.4|851
1617075900000|2021-03-30 03:45:00|17428.4|17418.4|17426.4|17416.4|17430.4|17420.4|17420.4|17410.4|551
1617076200000|2021-03-30 03:50:00|17425.4|17415.4|17426.4|17416.4|17426.4|17416.4|17421.4|17411.4|330
1617076500000|2021-03-30 03:55:00|17425.4|17415.4|17426.4|17416.4|17426.4|17416.4|17419.4|17409.4|417
1617076800000|2021-03-30 04:00:00|17427.4|17417.4|17429.4|17419.4|17434.4|17424.4|17424.4|17414.4|339
1617077100000|2021-03-30 04:05:00|17430.4|17420.4|17430.4|17420.4|17432.4|17422.4|17428.4|17418.4|99
1617077400000|2021-03-30 04:10:00|17428.4|17418.4|17424.4|17414.4|17430.4|17420.4|17424.4|17414.4|183
1617077700000|2021-03-30 04:15:00|17425.4|17415.4|17431.4|17421.4|17431.4|17421.4|17425.4|17415.4|93
1617078000000|2021-03-30 04:20:00|17430.4|17420.4|17431.4|17421.4|17432.4|17422.4|17429.4|17419.4|88
1617078300000|2021-03-30 04:25:00|17430.4|17420.4|17423.4|17413.4|17432.4|17422.4|17423.4|17413.4|185
1617078600000|2021-03-30 04:30:00|17422.4|17412.4|17427.4|17417.4|17427.4|17417.4|17421.4|17411.4|108
1617078900000|2021-03-30 04:35:00|17426.4|17416.4|17426.4|17416.4|17429.4|17419.4|17422.4|17412.4|135
1617079200000|2021-03-30 04:40:00|17425.4|17415.4|17432.4|17422.4|17432.4|17422.4|17425.4|17415.4|194
1617079500000|2021-03-30 04:45:00|17431.4|17421.4|17429.4|17419.4|17433.4|17423.4|17426.4|17416.4|314
1617079800000|2021-03-30 04:50:00|17432.4|17422.4|17430.4|17420.4|17433.4|17423.4|17426.4|17416.4|93
1617080100000|2021-03-30 04:55:00|17429.4|17419.4|17432.4|17422.4|17433.4|17423.4|17426.4|17416.4|505
1617080400000|2021-03-30 05:00:00|17431.4|17421.4|17432.4|17422.4|17433.4|17423.4|17387.4|17377.4|3891
1617080700000|2021-03-30 05:05:00|17431.4|17421.4|17407.4|17397.4|17432.4|17422.4|17397.4|17387.4|2213
1617081000000|2021-03-30 05:10:00|17406.4|17396.4|17343.4|17333.4|17409.4|17399.4|17343.4|17333.4|3665
1617081300000|2021-03-30 05:15:00|17342.4|17332.4|17347.4|17337.4|17355.4|17345.4|17332.4|17322.4|3774
1617081600000|2021-03-30 05:20:00|17346.4|17336.4|17328.4|17318.4|17348.4|17338.4|17311.4|17301.4|3326
1617081900000|2021-03-30 05:25:00|17326.4|17316.4|17326.4|17316.4|17338.4|17328.4|17320.4|17310.4|1998
1617082200000|2021-03-30 05:30:00|17323.4|17313.4|17329.4|17319.4|17345.4|17335.4|17321.4|17311.4|2670
1617082500000|2021-03-30 05:35:00|17330.4|17320.4|17321.4|17311.4|17335.4|17325.4|17311.4|17301.4|2426
1617082800000|2021-03-30 05:40:00|17320.4|17310.4|17317.4|17307.4|17326.4|17316.4|17311.4|17301.4|1861
1617083100000|2021-03-30 05:45:00|17318.4|17308.4|17329.4|17319.4|17340.4|17330.4|17313.4|17303.4|2725
1617083400000|2021-03-30 05:50:00|17330.4|17320.4|17331.4|17321.4|17336.4|17326.4|17314.4|17304.4|2470
1617083700000|2021-03-30 05:55:00|17330.4|17320.4|17304.4|17294.4|17335.4|17325.4|17290.4|17280.4|3331
1617084000000|2021-03-30 06:00:00|17303.4|17293.4|17314.4|17304.4|17327.4|17317.4|17300.4|17290.4|1433
1617084300000|2021-03-30 06:05:00|17312.4|17302.4|17330.4|17320.4|17330.4|17320.4|17302.4|17292.4|2346
1617084600000|2021-03-30 06:10:00|17331.4|17321.4|17331.4|17321.4|17337.4|17327.4|17322.4|17312.4|1881
1617084900000|2021-03-30 06:15:00|17330.4|17320.4|17322.4|17312.4|17342.4|17332.4|17318.4|17308.4|1515
1617085200000|2021-03-30 06:20:00|17321.4|17311.4|17338.4|17328.4|17340.4|17330.4|17316.4|17306.4|1943
1617085500000|2021-03-30 06:25:00|17337.4|17327.4|17328.4|17318.4|17338.4|17328.4|17318.4|17308.4|3600
1617085800000|2021-03-30 06:30:00|17326.4|17316.4|17319.4|17309.4|17343.4|17333.4|17319.4|17309.4|1927
1617086100000|2021-03-30 06:35:00|17318.4|17308.4|17319.4|17309.4|17331.4|17321.4|17317.4|17307.4|1868
1617086400000|2021-03-30 06:40:00|17318.4|17308.4|17338.4|17328.4|17339.4|17329.4|17317.4|17307.4|2196
1617086700000|2021-03-30 06:45:00|17339.4|17329.4|17352.4|17342.4|17355.4|17345.4|17337.4|17327.4|3435
1617087000000|2021-03-30 06:50:00|17350.4|17340.4|17367.4|17357.4|17368.4|17358.4|17349.4|17339.4|4793
1617087300000|2021-03-30 06:55:00|17366.4|17356.4|17370.4|17360.4|17379.4|17369.4|17364.4|17354.4|8286
1617087600000|2021-03-30 07:00:00|17371.4|17359.4|17361.4|17350.4|17372.4|17361.4|17349.4|17337.4|3108
1617087900000|2021-03-30 07:05:00|17362.4|17351.4|17355.4|17343.4|17366.4|17354.4|17351.4|17339.4|1037
1617088200000|2021-03-30 07:10:00|17354.4|17342.4|17358.4|17346.4|17361.4|17349.4|17351.4|17339.4|562
1617088500000|2021-03-30 07:15:00|17359.4|17347.4|17362.4|17351.4|17363.4|17351.4|17355.4|17344.4|320
1617088800000|2021-03-30 07:20:00|17361.4|17350.4|17362.4|17350.4|17364.4|17353.4|17357.4|17345.4|190
1617089100000|2021-03-30 07:25:00|17361.4|17349.4|17361.4|17349.4|17365.4|17353.4|17356.4|17345.4|569
1617089400000|2021-03-30 07:30:00|17362.4|17351.4|17367.4|17355.4|17370.4|17358.4|17357.4|17345.4|372
1617089700000|2021-03-30 07:35:00|17366.4|17356.4|17359.4|17348.4|17369.4|17357.4|17358.4|17346.4|187
1617090000000|2021-03-30 07:40:00|17357.4|17347.4|17339.4|17328.4|17358.4|17348.4|17339.4|17327.4|2176
1617090300000|2021-03-30 07:45:00|17338.4|17327.4|17345.4|17333.4|17349.4|17337.4|17336.4|17325.4|833
1617090600000|2021-03-30 07:50:00|17344.4|17332.4|17351.4|17339.4|17351.4|17340.4|17340.4|17328.4|285
1617090900000|2021-03-30 07:55:00|17350.4|17338.4|17356.4|17344.4|17358.4|17346.4|17350.4|17338.4|468
1617091200000|2021-03-30 08:00:00|17355.4|17345.4|17363.4|17351.4|17368.4|17356.4|17352.4|17341.4|873
1617091500000|2021-03-30 08:05:00|17362.4|17350.4|17357.4|17345.4|17366.4|17355.4|17353.4|17341.4|586
1617091800000|2021-03-30 08:10:00|17356.4|17346.4|17334.4|17322.4|17358.4|17347.4|17333.4|17321.4|592
1617092100000|2021-03-30 08:15:00|17333.4|17321.4|17329.4|17317.4|17339.4|17327.4|17327.4|17315.4|1083
1617092400000|2021-03-30 08:20:00|17330.4|17318.4|17340.4|17328.4|17356.4|17345.4|17325.4|17314.4|1593
1617092700000|2021-03-30 08:25:00|17339.4|17327.4|17325.4|17312.4|17340.4|17327.4|17319.4|17308.4|1852
1617093000000|2021-03-30 08:30:00|17335.5|17311.5|17339.4|17315.4|17342|17318|17333.5|17309.5|0
1617093300000|2021-03-30 08:35:00|17341.6|17317.6|17337.4|17313.4|17344|17320|17336.6|17312.6|131
1617093600000|2021-03-30 08:40:00|17337|17313|17334.8|17310.8|17341.7|17317.7|17334.8|17310.8|0
1617093900000|2021-03-30 08:45:00|17335.2|17311.2|17339.1|17315.1|17339.7|17315.7|17333.9|17309.9|0
1617094200000|2021-03-30 08:50:00|17339.5|17315.5|17336.4|17312.4|17339.5|17315.5|17333|17309|0
1617094500000|2021-03-30 08:55:00|17336.2|17312.2|17329.7|17305.7|17336.4|17312.4|17329.3|17305.3|0
1617094800000|2021-03-30 09:00:00|17329.4|17316.4|17330.4|17318.4|17335.4|17323.4|17324.4|17311.4|170
1617095100000|2021-03-30 09:05:00|17331.4|17319.4|17332.4|17319.4|17333.4|17322.4|17331.4|17317.4|96
1617095400000|2021-03-30 09:10:00|17331.4|17320.4|17333.4|17321.4|17337.4|17325.4|17327.4|17315.4|216
1617095700000|2021-03-30 09:15:00|17334.4|17322.4|17332.4|17320.4|17335.4|17324.4|17330.4|17319.4|154
1617096000000|2021-03-30 09:20:00|17333.4|17321.4|17339.4|17327.4|17341.4|17329.4|17332.4|17321.4|157
1617096300000|2021-03-30 09:25:00|17337.4|17326.4|17334.4|17322.4|17338.4|17327.4|17334.4|17322.4|116
1617096600000|2021-03-30 09:30:00|17333.4|17320.4|17333.4|17321.4|17335.4|17323.4|17328.4|17317.4|164
1617096900000|2021-03-30 09:35:00|17334.4|17320.4|17332.4|17320.4|17334.4|17322.4|17329.4|17318.4|115
1617097200000|2021-03-30 09:40:00|17331.4|17321.4|17332.4|17321.4|17338.4|17327.4|17331.4|17320.4|288
1617097500000|2021-03-30 09:45:00|17331.4|17320.4|17335.4|17324.4|17337.4|17325.4|17330.4|17319.4|120
1617097800000|2021-03-30 09:50:00|17334.4|17323.4|17333.4|17321.4|17339.4|17328.4|17332.4|17321.4|82
1617098100000|2021-03-30 09:55:00|17332.4|17322.4|17332.4|17320.4|17335.4|17323.4|17331.4|17319.4|117
1617098400000|2021-03-30 10:00:00|17333.4|17322.4|17336.4|17325.4|17337.4|17326.4|17331.4|17320.4|142
1617098700000|2021-03-30 10:05:00|17337.4|17326.4|17343.4|17332.4|17343.4|17332.4|17336.4|17325.4|75
1617099000000|2021-03-30 10:10:00|17342.4|17331.4|17340.4|17329.4|17344.4|17333.4|17340.4|17328.4|71
1617099300000|2021-03-30 10:15:00|17338.4|17328.4|17338.4|17327.4|17341.4|17329.4|17338.4|17326.4|141
1617099600000|2021-03-30 10:20:00|17339.4|17326.4|17339.4|17328.4|17340.4|17329.4|17338.4|17326.4|71
1617099900000|2021-03-30 10:25:00|17340.4|17327.4|17341.4|17329.4|17341.4|17329.4|17338.4|17327.4|45
1617100200000|2021-03-30 10:30:00|17340.4|17328.4|17338.4|17326.4|17341.4|17330.4|17338.4|17326.4|27
1617100500000|2021-03-30 10:35:00|17337.4|17325.4|17334.4|17323.4|17337.4|17326.4|17334.4|17323.4|89
1617100800000|2021-03-30 10:40:00|17333.4|17322.4|17329.4|17318.4|17335.4|17323.4|17328.4|17317.4|92
1617101100000|2021-03-30 10:45:00|17330.4|17317.4|17337.4|17326.4|17339.4|17328.4|17329.4|17317.4|636
1617101400000|2021-03-30 10:50:00|17338.4|17327.4|17334.4|17323.4|17339.4|17327.4|17334.4|17322.4|163
1617101700000|2021-03-30 10:55:00|17335.4|17322.4|17340.4|17328.4|17340.4|17329.4|17334.4|17322.4|28
1617102000000|2021-03-30 11:00:00|17339.4|17329.4|17336.4|17325.4|17340.4|17329.4|17334.4|17322.4|85
1617102300000|2021-03-30 11:05:00|17335.4|17324.4|17335.4|17323.4|17337.4|17326.4|17331.4|17320.4|88
1617102600000|2021-03-30 11:10:00|17334.4|17324.4|17331.4|17319.4|17337.4|17326.4|17330.4|17319.4|50
1617102900000|2021-03-30 11:15:00|17330.4|17320.4|17328.4|17316.4|17330.4|17320.4|17321.4|17310.4|122
1617103200000|2021-03-30 11:20:00|17327.4|17315.4|17328.4|17316.4|17329.4|17318.4|17324.4|17313.4|38
1617103500000|2021-03-30 11:25:00|17327.4|17315.4|17331.4|17319.4|17332.4|17320.4|17326.4|17315.4|59
1617103800000|2021-03-30 11:30:00|17330.4|17320.4|17331.4|17319.4|17333.4|17322.4|17330.4|17318.4|28
1617104100000|2021-03-30 11:35:00|17330.4|17318.4|17324.4|17312.4|17330.4|17318.4|17323.4|17312.4|42
1617104400000|2021-03-30 11:40:00|17325.4|17311.4|17321.4|17309.4|17325.4|17314.4|17319.4|17308.4|106
1617104700000|2021-03-30 11:45:00|17322.4|17310.4|17323.4|17311.4|17323.4|17312.4|17316.4|17305.4|337
1617105000000|2021-03-30 11:50:00|17322.4|17310.4|17326.4|17314.4|17327.4|17315.4|17321.4|17309.4|26
1617105300000|2021-03-30 11:55:00|17325.4|17313.4|17329.4|17317.4|17329.4|17317.4|17325.4|17313.4|65
1617105600000|2021-03-30 12:00:00|17330.4|17318.4|17331.4|17319.4|17333.4|17322.4|17326.4|17315.4|100
1617105900000|2021-03-30 12:05:00|17330.4|17318.4|17331.4|17320.4|17334.4|17323.4|17329.4|17318.4|100
1617106200000|2021-03-30 12:10:00|17332.4|17321.4|17336.4|17324.4|17337.4|17326.4|17331.4|17320.4|165
1617106500000|2021-03-30 12:15:00|17335.4|17323.4|17335.4|17324.4|17338.4|17327.4|17334.4|17323.4|15
1617106800000|2021-03-30 12:20:00|17336.4|17325.4|17337.4|17325.4|17338.4|17327.4|17334.4|17322.4|57
1617107100000|2021-03-30 12:25:00|17338.4|17326.4|17336.4|17325.4|17339.4|17328.4|17336.4|17325.4|64
1617107400000|2021-03-30 12:30:00|17337.4|17324.4|17332.4|17320.4|17338.4|17327.4|17331.4|17319.4|93
1617107700000|2021-03-30 12:35:00|17331.4|17321.4|17332.4|17320.4|17338.4|17326.4|17331.4|17319.4|236
1617108000000|2021-03-30 12:40:00|17331.4|17319.4|17324.4|17313.4|17331.4|17319.4|17322.4|17311.4|244
1617108300000|2021-03-30 12:45:00|17323.4|17312.4|17318.4|17306.4|17324.4|17313.4|17316.4|17305.4|499
1617108600000|2021-03-30 12:50:00|17317.4|17305.4|17321.4|17309.4|17321.4|17310.4|17314.4|17302.4|189
1617108900000|2021-03-30 12:55:00|17320.4|17308.4|17327.4|17315.4|17327.4|17316.4|17318.4|17307.4|340
1617109200000|2021-03-30 13:00:00|17326.4|17314.4|17319.4|17307.4|17327.4|17315.4|17317.4|17306.4|226
1617109500000|2021-03-30 13:05:00|17318.4|17306.4|17322.4|17310.4|17323.4|17312.4|17315.4|17304.4|230
1617109800000|2021-03-30 13:10:00|17323.4|17311.4|17323.4|17312.4|17325.4|17314.4|17320.4|17309.4|307
1617110100000|2021-03-30 13:15:00|17324.4|17313.4|17331.4|17320.4|17334.4|17323.4|17324.4|17313.4|386
1617110400000|2021-03-30 13:20:00|17330.4|17319.4|17321.4|17310.4|17332.4|17321.4|17321.4|17310.4|249
1617110700000|2021-03-30 13:25:00|17322.4|17309.4|17315.4|17304.4|17323.4|17311.4|17314.4|17302.4|287
1617111000000|2021-03-30 13:30:00|17316.4|17305.4|17300.4|17289.4|17317.4|17306.4|17296.4|17285.4|949
1617111300000|2021-03-30 13:35:00|17301.4|17288.4|17297.4|17286.4|17301.4|17290.4|17292.4|17280.4|600
1617111600000|2021-03-30 13:40:00|17295.4|17285.4|17286.4|17275.4|17297.4|17286.4|17280.4|17269.4|906
1617111900000|2021-03-30 13:45:00|17285.4|17274.4|17283.4|17271.4|17288.4|17277.4|17273.4|17262.4|753
1617112200000|2021-03-30 13:50:00|17284.4|17272.4|17284.4|17272.4|17284.4|17273.4|17275.4|17264.4|574
1617112500000|2021-03-30 13:55:00|17283.4|17273.4|17271.4|17259.4|17288.4|17276.4|17269.4|17258.4|542
1617112800000|2021-03-30 14:00:00|17270.4|17258.4|17262.4|17251.4|17270.4|17259.4|17260.4|17249.4|762
1617113100000|2021-03-30 14:05:00|17263.4|17252.4|17273.4|17261.4|17275.4|17263.4|17260.4|17249.4|545
1617113400000|2021-03-30 14:10:00|17272.4|17262.4|17283.4|17271.4|17284.4|17273.4|17268.4|17256.4|525
1617113700000|2021-03-30 14:15:00|17282.4|17272.4|17250.4|17238.4|17283.4|17272.4|17249.4|17238.4|799
1617114000000|2021-03-30 14:20:00|17249.4|17239.4|17253.4|17241.4|17255.4|17243.4|17225.4|17214.4|2247
1617114300000|2021-03-30 14:25:00|17252.4|17240.4|17257.4|17245.4|17258.4|17246.4|17243.4|17231.4|459
1617114600000|2021-03-30 14:30:00|17256.4|17244.4|17257.4|17246.4|17263.4|17252.4|17247.4|17236.4|562
1617114900000|2021-03-30 14:35:00|17259.4|17245.4|17233.4|17222.4|17259.4|17247.4|17233.4|17222.4|366
1617115200000|2021-03-30 14:40:00|17234.4|17223.4|17257.4|17245.4|17257.4|17245.4|17232.4|17221.4|465
1617115500000|2021-03-30 14:45:00|17258.4|17246.4|17253.4|17241.4|17259.4|17247.4|17246.4|17234.4|343
1617115800000|2021-03-30 14:50:00|17254.4|17242.4|17231.4|17220.4|17255.4|17244.4|17231.4|17220.4|495
1617116100000|2021-03-30 14:55:00|17232.4|17221.4|17234.4|17223.4|17236.4|17224.4|17227.4|17216.4|434
1617116400000|2021-03-30 15:00:00|17235.4|17222.4|17258.4|17246.4|17259.4|17248.4|17233.4|17222.4|701
1617116700000|2021-03-30 15:05:00|17259.4|17247.4|17253.4|17242.4|17259.4|17247.4|17244.4|17233.4|289
1617117000000|2021-03-30 15:10:00|17254.4|17241.4|17267.4|17255.4|17269.4|17258.4|17252.4|17241.4|500
1617117300000|2021-03-30 15:15:00|17268.4|17256.4|17261.4|17249.4|17268.4|17256.4|17253.4|17242.4|330
1617117600000|2021-03-30 15:20:00|17260.4|17250.4|17260.4|17249.4|17264.4|17252.4|17251.4|17240.4|302
1617117900000|2021-03-30 15:25:00|17259.4|17248.4|17257.4|17245.4|17260.4|17249.4|17251.4|17240.4|346
1617118200000|2021-03-30 15:30:00|17256.4|17244.4|17264.4|17253.4|17265.4|17254.4|17254.4|17243.4|357
1617118500000|2021-03-30 15:35:00|17265.4|17252.4|17271.4|17260.4|17272.4|17261.4|17263.4|17252.4|260
1617118800000|2021-03-30 15:40:00|17272.4|17261.4|17268.4|17257.4|17274.4|17262.4|17267.4|17256.4|342
1617119100000|2021-03-30 15:45:00|17269.4|17256.4|17268.4|17257.4|17270.4|17259.4|17263.4|17251.4|478
1617119400000|2021-03-30 15:50:00|17269.4|17258.4|17259.4|17248.4|17269.4|17258.4|17258.4|17247.4|214
1617119700000|2021-03-30 15:55:00|17258.4|17247.4|17260.4|17249.4|17264.4|17253.4|17255.4|17244.4|451
1617120000000|2021-03-30 16:00:00|17261.4|17248.4|17263.4|17252.4|17274.4|17263.4|17260.4|17248.4|341
1617120300000|2021-03-30 16:05:00|17262.4|17251.4|17260.4|17249.4|17263.4|17251.4|17254.4|17243.4|243
1617120600000|2021-03-30 16:10:00|17261.4|17250.4|17255.4|17243.4|17262.4|17251.4|17253.4|17242.4|285
1617120900000|2021-03-30 16:15:00|17254.4|17244.4|17246.4|17235.4|17256.4|17244.4|17244.4|17233.4|403
1617121200000|2021-03-30 16:20:00|17245.4|17234.4|17235.4|17223.4|17247.4|17235.4|17232.4|17221.4|882
1617121500000|2021-03-30 16:25:00|17234.4|17224.4|17243.4|17232.4|17245.4|17234.4|17234.4|17223.4|287
1617121800000|2021-03-30 16:30:00|17242.4|17231.4|17247.4|17235.4|17251.4|17239.4|17238.4|17227.4|453
1617122100000|2021-03-30 16:35:00|17246.4|17234.4|17248.4|17237.4|17253.4|17241.4|17240.4|17228.4|236
1617122400000|2021-03-30 16:40:00|17250.4|17238.4|17239.4|17228.4|17250.4|17239.4|17238.4|17227.4|174
1617122700000|2021-03-30 16:45:00|17238.4|17227.4|17237.4|17225.4|17241.4|17230.4|17236.4|17225.4|106
1617123000000|2021-03-30 16:50:00|17236.4|17226.4|17236.4|17224.4|17237.4|17226.4|17229.4|17217.4|326
1617123300000|2021-03-30 16:55:00|17235.4|17225.4|17237.4|17226.4|17241.4|17230.4|17234.4|17223.4|193
1617123600000|2021-03-30 17:00:00|17236.4|17225.4|17233.4|17221.4|17237.4|17226.4|17229.4|17218.4|210
1617123900000|2021-03-30 17:05:00|17234.4|17222.4|17232.4|17221.4|17234.4|17223.4|17227.4|17216.4|266
1617124200000|2021-03-30 17:10:00|17231.4|17220.4|17232.4|17221.4|17234.4|17222.4|17229.4|17218.4|187
1617124500000|2021-03-30 17:15:00|17231.4|17220.4|17233.4|17221.4|17237.4|17226.4|17231.4|17220.4|171
1617124800000|2021-03-30 17:20:00|17232.4|17222.4|17238.4|17227.4|17239.4|17228.4|17229.4|17217.4|220
1617125100000|2021-03-30 17:25:00|17239.4|17228.4|17242.4|17231.4|17248.4|17237.4|17238.4|17227.4|311
1617125400000|2021-03-30 17:30:00|17243.4|17230.4|17242.4|17230.4|17247.4|17236.4|17237.4|17225.4|195
1617125700000|2021-03-30 17:35:00|17241.4|17229.4|17242.4|17231.4|17243.4|17232.4|17234.4|17222.4|206
1617126000000|2021-03-30 17:40:00|17241.4|17230.4|17240.4|17229.4|17246.4|17235.4|17236.4|17225.4|186
1617126300000|2021-03-30 17:45:00|17242.4|17230.4|17231.4|17220.4|17243.4|17231.4|17230.4|17219.4|226
1617126600000|2021-03-30 17:50:00|17232.4|17221.4|17237.4|17225.4|17242.4|17231.4|17232.4|17220.4|232
1617126900000|2021-03-30 17:55:00|17236.4|17224.4|17229.4|17218.4|17236.4|17224.4|17229.4|17218.4|186
1617127200000|2021-03-30 18:00:00|17230.4|17217.4|17224.4|17213.4|17230.4|17218.4|17224.4|17213.4|264
1617127500000|2021-03-30 18:05:00|17225.4|17212.4|17233.4|17221.4|17233.4|17222.4|17225.4|17212.4|195
1617127800000|2021-03-30 18:10:00|17232.4|17219.4|17237.4|17225.4|17239.4|17227.4|17223.4|17211.4|463
1617128100000|2021-03-30 18:15:00|17236.4|17224.4|17231.4|17219.4|17241.4|17230.4|17231.4|17219.4|238
1617128400000|2021-03-30 18:20:00|17232.4|17220.4|17227.4|17215.4|17234.4|17223.4|17222.4|17210.4|269
1617128700000|2021-03-30 18:25:00|17228.4|17216.4|17231.4|17219.4|17231.4|17220.4|17226.4|17215.4|226
1617129000000|2021-03-30 18:30:00|17230.4|17220.4|17232.4|17220.4|17236.4|17225.4|17228.4|17216.4|272
1617129300000|2021-03-30 18:35:00|17231.4|17219.4|17226.4|17215.4|17232.4|17221.4|17226.4|17215.4|191
1617129600000|2021-03-30 18:40:00|17227.4|17216.4|17222.9|17212.9|17228.4|17217.4|17222.4|17211.4|217
1617129900000|2021-03-30 18:45:00|17223.4|17213.4|17227.9|17217.9|17228.9|17218.9|17219.9|17209.9|277
1617130200000|2021-03-30 18:50:00|17226.9|17216.9|17224.9|17214.9|17227.9|17217.9|17221.9|17211.9|307
1617130500000|2021-03-30 18:55:00|17225.4|17215.4|17231.4|17221.4|17236.4|17226.4|17224.9|17214.9|328
1617130800000|2021-03-30 19:00:00|17230.9|17220.9|17240.9|17230.9|17241.9|17231.9|17228.9|17218.9|181
1617131100000|2021-03-30 19:05:00|17241.9|17231.9|17245.9|17235.9|17247.9|17237.9|17240.4|17230.4|106
1617131400000|2021-03-30 19:10:00|17246.9|17236.9|17250.9|17240.9|17251.4|17241.4|17244.4|17234.4|303
1617131700000|2021-03-30 19:15:00|17251.4|17241.4|17255.4|17245.4|17259.9|17249.9|17251.4|17241.4|455
1617132000000|2021-03-30 19:20:00|17256.4|17246.4|17263.9|17253.9|17263.9|17253.9|17254.9|17244.9|178
1617132300000|2021-03-30 19:25:00|17261.9|17251.9|17258.4|17248.4|17262.9|17252.9|17255.9|17245.9|107
1617132600000|2021-03-30 19:30:00|17258.9|17248.9|17260.4|17250.4|17263.9|17253.9|17258.9|17248.9|161
1617132900000|2021-03-30 19:35:00|17260.9|17250.9|17261.9|17251.9|17264.4|17254.4|17260.4|17250.4|155
1617133200000|2021-03-30 19:40:00|17262.4|17252.4|17263.4|17253.4|17267.9|17257.9|17262.4|17252.4|124
1617133500000|2021-03-30 19:45:00|17263.9|17253.9|17264.4|17254.4|17268.4|17258.4|17263.4|17253.4|162
1617133800000|2021-03-30 19:50:00|17262.4|17252.4|17252.4|17242.4|17263.9|17253.9|17251.4|17241.4|327
1617134100000|2021-03-30 19:55:00|17251.9|17241.9|17261.9|17251.9|17261.9|17251.9|17242.9|17232.9|571
1617134400000|2021-03-30 20:00:00|17261.4|17251.4|17257.4|17247.4|17261.4|17251.4|17253.4|17243.4|84
1617134700000|2021-03-30 20:05:00|17257.9|17247.9|17257.4|17247.4|17258.9|17248.9|17257.4|17247.4|8
1617135000000|2021-03-30 20:10:00|17256.9|17246.9|17258.4|17248.4|17259.4|17249.4|17256.9|17246.9|28
1617135300000|2021-03-30 20:15:00|17256.4|17246.4|17254.4|17244.4|17256.4|17246.4|17253.9|17243.9|22
1617135600000|2021-03-30 20:20:00|17253.9|17243.9|17252.4|17242.4|17254.4|17244.4|17252.4|17242.4|11
1617135900000|2021-03-30 20:25:00|17253.4|17243.4|17253.4|17243.4|17253.4|17243.4|17252.4|17242.4|29
1617136200000|2021-03-30 20:30:00|17254.4|17244.4|17255.4|17245.4|17255.4|17245.4|17252.9|17242.9|62
1617136500000|2021-03-30 20:35:00|17254.9|17244.9|17255.9|17245.9|17256.4|17246.4|17254.9|17244.9|10
1617136800000|2021-03-30 20:40:00|17256.4|17246.4|17260.4|17250.4|17260.4|17250.4|17255.9|17245.9|58
1617137100000|2021-03-30 20:45:00|17260.9|17250.9|17254.4|17244.4|17260.9|17250.9|17253.9|17243.9|64
1617137400000|2021-03-30 20:50:00|17253.9|17243.9|17257.4|17247.4|17257.4|17247.4|17253.9|17243.9|20
1617137700000|2021-03-30 20:55:00|17257.9|17247.9|17260.9|17250.9|17260.9|17250.9|17257.4|17247.4|51
1617138000000|2021-03-30 21:00:00|17261.4|17251.4|17262.9|17252.9|17262.9|17252.9|17261.4|17251.4|3
1617138300000|2021-03-30 21:05:00|17264.9|17254.9|17264.9|17254.9|17264.9|17254.9|17264.9|17254.9|10
1617138600000|2021-03-30 21:10:00|17265.4|17255.4|17265.9|17255.9|17265.9|17255.9|17265.4|17255.4|10
1617138900000|2021-03-30 21:15:00|17268.9|17244.9|17267.2|17243.2|17269.8|17245.8|17267.2|17243.2|0
1617139200000|2021-03-30 21:20:00|17267.7|17243.7|17266.6|17242.6|17270|17246|17265.9|17241.9|0
1617139500000|2021-03-30 21:25:00|17267.5|17243.5|17266.9|17242.9|17267.5|17243.5|17266.2|17242.2|0
1617139800000|2021-03-30 21:30:00|17266.7|17242.7|17267.3|17243.3|17267.5|17243.5|17266.7|17242.7|0
1617140100000|2021-03-30 21:35:00|17267.7|17243.7|17267.6|17243.6|17267.8|17243.8|17267.5|17243.5|0
1617140700000|2021-03-30 21:45:00|17267.5|17243.5|17267.6|17243.6|17267.6|17243.6|17267.2|17243.2|0
1617141000000|2021-03-30 21:50:00|17267.5|17243.5|17267.7|17243.7|17267.7|17243.7|17267.5|17243.5|0
1617141300000|2021-03-30 21:55:00|17267.6|17243.6|17267.3|17243.3|17267.8|17243.8|17267.3|17243.3|0
1617141600000|2021-03-30 22:00:00|17267.4|17243.4|17260.8|17236.8|17269.5|17245.5|17260.8|17236.8|0
1617141900000|2021-03-30 22:05:00|17261.3|17237.3|17253.1|17229.1|17261.3|17237.3|17253.1|17229.1|0
1617142200000|2021-03-30 22:10:00|17254.7|17230.7|17258.8|17234.8|17258.8|17234.8|17253.9|17229.9|0
1617142500000|2021-03-30 22:15:00|17259.6|17235.6|17252.6|17228.6|17259.6|17235.6|17249.4|17225.4|0
1617142800000|2021-03-30 22:20:00|17253.1|17229.1|17258|17234|17258|17234|17253.1|17229.1|0
1617143100000|2021-03-30 22:25:00|17258.4|17234.4|17260.4|17236.4|17260.4|17236.4|17257.2|17233.2|0
1617143400000|2021-03-30 22:30:00|17261.3|17237.3|17259.5|17235.5|17262.8|17238.8|17259.5|17235.5|0
1617143700000|2021-03-30 22:35:00|17259.9|17235.9|17262|17238|17262|17238|17256.3|17232.3|0
1617144000000|2021-03-30 22:40:00|17262.4|17238.4|17257.9|17233.9|17262.8|17238.8|17257.1|17233.1|0
1617144300000|2021-03-30 22:45:00|17257.5|17233.5|17257.1|17233.1|17258.7|17234.7|17256.3|17232.3|0
1617144600000|2021-03-30 22:50:00|17257.5|17233.5|17256.3|17232.3|17258.7|17234.7|17254.6|17230.6|0
1617144900000|2021-03-30 22:55:00|17255.4|17231.4|17258.7|17234.7|17258.7|17234.7|17255.4|17231.4|0
1617145200000|2021-03-30 23:00:00|17257.9|17233.9|17254.6|17230.6|17257.9|17233.9|17252.2|17228.2|0
1617145500000|2021-03-30 23:05:00|17255.4|17231.4|17258.7|17234.7|17261.2|17237.2|17255.4|17231.4|0
1617145800000|2021-03-30 23:10:00|17259.5|17235.5|17262.4|17238.4|17263.6|17239.6|17259.5|17235.5|0
1617146100000|2021-03-30 23:15:00|17262|17238|17267.7|17243.7|17267.7|17243.7|17262|17238|0
1617146400000|2021-03-30 23:20:00|17268.6|17244.6|17271.2|17247.2|17272|17248|17265.8|17241.8|0
1617146700000|2021-03-30 23:25:00|17270.7|17246.7|17285|17261|17285|17261|17270.7|17246.7|0
1617147000000|2021-03-30 23:30:00|17285.9|17261.9|17287.8|17263.8|17293.3|17269.3|17285.9|17261.9|0
1617147300000|2021-03-30 23:35:00|17287.7|17263.7|17289.1|17265.1|17289.1|17265.1|17286.7|17262.7|0
1617147600000|2021-03-30 23:40:00|17288.3|17264.3|17287.5|17263.5|17288.3|17264.3|17286.7|17262.7|0
1617147900000|2021-03-30 23:45:00|17286.7|17262.7|17287.8|17263.8|17289.4|17265.4|17286.7|17262.7|0
1617148200000|2021-03-30 23:50:00|17287|17263|17287|17263|17288.6|17264.6|17284.5|17260.5|0
1617148500000|2021-03-30 23:55:00|17286.2|17262.2|17289.5|17265.5|17291|17267|17285.3|17261.3|0
1617148800000|2021-03-31 00:00:00|17290.3|17266.3|17284.7|17260.7|17290.3|17266.3|17282.1|17258.1|0
1617149100000|2021-03-31 00:05:00|17283.9|17259.9|17282|17258|17286.3|17262.3|17280.5|17256.5|0
1617149400000|2021-03-31 00:10:00|17282.8|17258.8|17283.6|17259.6|17285.3|17261.3|17282|17258|0
1617149700000|2021-03-31 00:15:00|17282.8|17258.8|17275.4|17251.4|17283.6|17259.6|17271.9|17247.9|0
1617150000000|2021-03-31 00:20:00|17275.1|17251.1|17282|17258|17282.4|17258.4|17273.1|17249.1|0
1617150300000|2021-03-31 00:25:00|17282.2|17258.2|17293.3|17269.3|17295.5|17271.5|17278.5|17254.5|0
1617150600000|2021-03-31 00:30:00|17293.7|17269.7|17298|17274|17300.6|17276.6|17293.7|17269.7|0
1617150900000|2021-03-31 00:35:00|17299.1|17275.1|17305.9|17281.9|17306.3|17282.3|17297.6|17273.6|0
1617151200000|2021-03-31 00:40:00|17306.3|17282.3|17306|17282|17306.8|17282.8|17302.9|17278.9|0
1617151500000|2021-03-31 00:45:00|17305.6|17281.6|17303.7|17279.7|17305.6|17281.6|17299.9|17275.9|0
1617151800000|2021-03-31 00:50:00|17303.3|17279.3|17302.9|17278.9|17306|17282|17302.5|17278.5|0
1617152100000|2021-03-31 00:55:00|17303.3|17279.3|17305.6|17281.6|17306|17282|17302.1|17278.1|0
1617152400000|2021-03-31 01:00:00|17288|17278|17301|17291|17312|17302|17288|17278|1986
1617152700000|2021-03-31 01:05:00|17300|17290|17316.5|17306.5|17317.5|17307.5|17300|17290|989
1617153000000|2021-03-31 01:10:00|17316|17306|17312.5|17302.5|17318|17308|17302|17292|933
1617153300000|2021-03-31 01:15:00|17313|17303|17380.5|17370.5|17382.5|17372.5|17313|17303|3249
1617153600000|2021-03-31 01:20:00|17380|17370|17346|17336|17383|17373|17346|17336|1890
1617153900000|2021-03-31 01:25:00|17345|17335|17316|17306|17346|17336|17316|17306|1446
1617154200000|2021-03-31 01:30:00|17312.5|17302.5|17297|17287|17334.5|17324.5|17271|17261|11308
1617154500000|2021-03-31 01:35:00|17295.5|17285.5|17238|17228|17297|17287|17236.5|17226.5|8702
1617154800000|2021-03-31 01:40:00|17237.5|17227.5|17185|17175|17237.5|17227.5|17183|17173|8179
1617155100000|2021-03-31 01:45:00|17186.5|17176.5|17193.5|17183.5|17193.5|17183.5|17166.5|17156.5|6634
1617155400000|2021-03-31 01:50:00|17191.5|17181.5|17167.5|17157.5|17191.5|17181.5|17138.5|17128.5|7240
1617155700000|2021-03-31 01:55:00|17166.5|17156.5|17128.5|17118.5|17167.5|17157.5|17128.5|17118.5|6523
1617156000000|2021-03-31 02:00:00|17129.5|17119.5|17127.5|17117.5|17137.5|17127.5|17104.5|17094.5|6568
1617156300000|2021-03-31 02:05:00|17128.5|17118.5|17135.5|17125.5|17139.5|17129.5|17098.5|17088.5|5901
1617156600000|2021-03-31 02:10:00|17133.5|17123.5|17109.5|17099.5|17134.5|17124.5|17094.5|17084.5|4183
1617156900000|2021-03-31 02:15:00|17110.5|17100.5|17135.5|17125.5|17136.5|17126.5|17096.5|17086.5|3000
1617157200000|2021-03-31 02:20:00|17136.5|17126.5|17121.5|17111.5|17139.5|17129.5|17107.5|17097.5|3191
1617157500000|2021-03-31 02:25:00|17120.5|17110.5|17128.5|17118.5|17136.5|17126.5|17110.5|17100.5|3164
1617157800000|2021-03-31 02:30:00|17127.5|17117.5|17066.5|17056.5|17127.5|17117.5|17066.5|17056.5|3680
1617158100000|2021-03-31 02:35:00|17067.5|17057.5|17078.5|17068.5|17078.5|17068.5|17052.5|17042.5|5202
1617158400000|2021-03-31 02:40:00|17077.5|17067.5|17110.5|17100.5|17114.5|17104.5|17066.5|17056.5|3020
1617158700000|2021-03-31 02:45:00|17112.5|17102.5|17082.5|17072.5|17112.5|17102.5|17079.5|17069.5|1716
1617159000000|2021-03-31 02:50:00|17080.5|17070.5|17065.5|17055.5|17082.5|17072.5|17063.5|17053.5|2168
1617159300000|2021-03-31 02:55:00|17064.5|17054.5|17065.5|17055.5|17099.5|17089.5|17061.5|17051.5|3754
1617159600000|2021-03-31 03:00:00|17063.5|17053.5|17093.5|17083.5|17096.5|17086.5|17030.5|17020.5|4753
1617159900000|2021-03-31 03:05:00|17094.5|17084.5|17113.5|17103.5|17118.5|17108.5|17087.5|17077.5|2843
1617160200000|2021-03-31 03:10:00|17114.5|17104.5|17128.5|17118.5|17132.5|17122.5|17094.5|17084.5|4003
1617160500000|2021-03-31 03:15:00|17131.5|17121.5|17108.5|17098.5|17134.5|17124.5|17100.5|17090.5|2555
1617160800000|2021-03-31 03:20:00|17109.5|17099.5|17099.5|17089.5|17117.5|17107.5|17088.5|17078.5|1851
1617161100000|2021-03-31 03:25:00|17101.5|17091.5|17128.5|17118.5|17133.5|17123.5|17101.5|17091.5|1783
1617161400000|2021-03-31 03:30:00|17131.5|17121.5|17127.5|17117.5|17134.5|17124.5|17125.5|17115.5|613
1617161700000|2021-03-31 03:35:00|17130.5|17120.5|17125.5|17115.5|17130.5|17120.5|17123.5|17113.5|310
1617162000000|2021-03-31 03:40:00|17126.5|17116.5|17129.5|17119.5|17132.5|17122.5|17125.5|17115.5|475
1617162300000|2021-03-31 03:45:00|17128.5|17118.5|17126.5|17116.5|17130.5|17120.5|17122.5|17112.5|418
1617162600000|2021-03-31 03:50:00|17125.5|17115.5|17121.5|17111.5|17128.5|17118.5|17119.5|17109.5|377
1617162900000|2021-03-31 03:55:00|17122.5|17112.5|17127.5|17117.5|17128.5|17118.5|17120.5|17110.5|303
1617163200000|2021-03-31 04:00:00|17126.5|17116.5|17130.5|17120.5|17130.5|17120.5|17124.5|17114.5|201
1617163500000|2021-03-31 04:05:00|17129.5|17119.5|17138.5|17128.5|17139.5|17129.5|17129.5|17119.5|275
1617163800000|2021-03-31 04:10:00|17137.5|17127.5|17142.5|17132.5|17142.5|17132.5|17137.5|17127.5|237
1617164100000|2021-03-31 04:15:00|17143.5|17133.5|17143.5|17133.5|17147.5|17137.5|17139.5|17129.5|291
1617164400000|2021-03-31 04:20:00|17144.5|17134.5|17141.5|17131.5|17144.5|17134.5|17139.5|17129.5|204
1617164700000|2021-03-31 04:25:00|17140.5|17130.5|17140.5|17130.5|17141.5|17131.5|17136.5|17126.5|196
1617165000000|2021-03-31 04:30:00|17141.5|17131.5|17134.5|17124.5|17141.5|17131.5|17129.5|17119.5|242
1617165300000|2021-03-31 04:35:00|17133.5|17123.5|17137.5|17127.5|17139.5|17129.5|17132.5|17122.5|194
1617165600000|2021-03-31 04:40:00|17136.5|17126.5|17131.5|17121.5|17137.5|17127.5|17130.5|17120.5|184
1617165900000|2021-03-31 04:45:00|17132.5|17122.5|17129.5|17119.5|17134.5|17124.5|17128.5|17118.5|240
1617166200000|2021-03-31 04:50:00|17130.5|17120.5|17118.5|17108.5|17130.5|17120.5|17118.5|17108.5|366
1617166500000|2021-03-31 04:55:00|17120.5|17110.5|17117.5|17107.5|17121.5|17111.5|17116.5|17106.5|344
1617166800000|2021-03-31 05:00:00|17118.5|17108.5|17101.5|17091.5|17118.5|17108.5|17082.5|17072.5|2644
1617167100000|2021-03-31 05:05:00|17098.5|17088.5|17105.5|17095.5|17110.5|17100.5|17081.5|17071.5|1854
1617167400000|2021-03-31 05:10:00|17107.5|17097.5|17097.5|17087.5|17112.5|17102.5|17089.5|17079.5|1501
1617167700000|2021-03-31 05:15:00|17095.5|17085.5|17117.5|17107.5|17121.5|17111.5|17094.5|17084.5|1890
1617168000000|2021-03-31 05:20:00|17116.5|17106.5|17143.5|17133.5|17155.5|17145.5|17116.5|17106.5|3446
1617168300000|2021-03-31 05:25:00|17144.5|17134.5|17131.5|17121.5|17147.5|17137.5|17119.5|17109.5|2229
1617168600000|2021-03-31 05:30:00|17129.5|17119.5|17132.5|17122.5|17141.5|17131.5|17112.5|17102.5|2173
1617168900000|2021-03-31 05:35:00|17133.5|17123.5|17147.5|17137.5|17169.5|17159.5|17132.5|17122.5|3263
1617169200000|2021-03-31 05:40:00|17146.5|17136.5|17129.5|17119.5|17147.5|17137.5|17122.5|17112.5|1544
1617169500000|2021-03-31 05:45:00|17128.5|17118.5|17139.5|17129.5|17153.5|17143.5|17124.5|17114.5|1375
1617169800000|2021-03-31 05:50:00|17140.5|17130.5|17120.5|17110.5|17141.5|17131.5|17112.5|17102.5|1895
1617170100000|2021-03-31 05:55:00|17121.5|17111.5|17158.5|17148.5|17162.5|17152.5|17121.5|17111.5|1875
1617170400000|2021-03-31 06:00:00|17157.5|17147.5|17141.5|17131.5|17158.5|17148.5|17135.5|17125.5|2657
1617170700000|2021-03-31 06:05:00|17139.5|17129.5|17119.5|17109.5|17142.5|17132.5|17112.5|17102.5|1939
1617171000000|2021-03-31 06:10:00|17118.5|17108.5|17119.5|17109.5|17132.5|17122.5|17112.5|17102.5|2023
1617171300000|2021-03-31 06:15:00|17120.5|17110.5|17137.5|17127.5|17139.5|17129.5|17115.5|17105.5|1317
1617171600000|2021-03-31 06:20:00|17138.5|17128.5|17134.5|17124.5|17149.5|17139.5|17132.5|17122.5|1806
1617171900000|2021-03-31 06:25:00|17133.5|17123.5|17141.5|17131.5|17145.5|17135.5|17122.5|17112.5|1462
1617172200000|2021-03-31 06:30:00|17137.5|17127.5|17154.5|17144.5|17159.5|17149.5|17136.5|17126.5|2178
1617172500000|2021-03-31 06:35:00|17157.5|17147.5|17154.5|17144.5|17158.5|17148.5|17134.5|17124.5|1323
1617172800000|2021-03-31 06:40:00|17153.5|17143.5|17147.5|17137.5|17158.5|17148.5|17140.5|17130.5|2506
1617173100000|2021-03-31 06:45:00|17160.5|17150.5|17158.5|17148.5|17160.5|17150.5|17150.5|17140.5|5465
1617173400000|2021-03-31 06:50:00|17157.5|17147.5|17169.5|17159.5|17172.5|17162.5|17147.5|17137.5|3758
1617173700000|2021-03-31 06:55:00|17171.5|17161.5|17193.5|17183.5|17199.5|17189.5|17165.5|17155.5|7780
1617174000000|2021-03-31 07:00:00|17191.5|17182.5|17174.5|17162.5|17194.5|17183.5|17159.5|17148.5|2365
1617174300000|2021-03-31 07:05:00|17173.5|17163.5|17182.5|17170.5|17182.5|17171.5|17166.5|17154.5|709
1617174600000|2021-03-31 07:10:00|17180.5|17169.5|17190.5|17178.5|17194.5|17182.5|17180.5|17169.5|1298
1617174900000|2021-03-31 07:15:00|17189.5|17177.5|17185.5|17174.5|17192.5|17180.5|17182.5|17170.5|584
1617175200000|2021-03-31 07:20:00|17186.5|17173.5|17176.5|17164.5|17186.5|17175.5|17174.5|17163.5|581
1617175500000|2021-03-31 07:25:00|17175.5|17163.5|17164.5|17152.5|17176.5|17164.5|17163.5|17152.5|526
1617175800000|2021-03-31 07:30:00|17163.5|17153.5|17154.5|17143.5|17166.5|17155.5|17151.5|17140.5|1064
1617176100000|2021-03-31 07:35:00|17153.5|17142.5|17152.5|17140.5|17158.5|17146.5|17147.5|17136.5|454
1617176400000|2021-03-31 07:40:00|17151.5|17139.5|17152.5|17140.5|17153.5|17141.5|17143.5|17132.5|449
1617176700000|2021-03-31 07:45:00|17151.5|17143.5|17144.5|17132.5|17157.5|17145.5|17143.5|17132.5|497
1617177000000|2021-03-31 07:50:00|17145.5|17131.5|17164.5|17152.5|17166.5|17154.5|17143.5|17131.5|1060
1617177300000|2021-03-31 07:55:00|17165.5|17153.5|17180.5|17169.5|17181.5|17170.5|17163.5|17152.5|1215
1617177600000|2021-03-31 08:00:00|17181.5|17168.5|17192.5|17180.5|17193.5|17181.5|17175.5|17163.5|1316
1617177900000|2021-03-31 08:05:00|17191.5|17182.5|17184.5|17172.5|17194.5|17183.5|17176.5|17164.5|1397
1617178200000|2021-03-31 08:10:00|17185.5|17173.5|17183.5|17171.5|17188.5|17177.5|17181.5|17170.5|934
1617178500000|2021-03-31 08:15:00|17181.5|17170.5|17181.5|17169.5|17185.5|17173.5|17176.5|17164.5|1501
1617178800000|2021-03-31 08:20:00|17182.5|17170.5|17184.5|17173.5|17187.5|17176.5|17178.5|17167.5|1455
1617179100000|2021-03-31 08:25:00|17185.5|17172.5|17166.5|17155.5|17188.5|17177.5|17165.5|17154.5|1713
1617179400000|2021-03-31 08:30:00|17178.3|17154.3|17173.6|17149.6|17180.5|17156.5|17165.5|17141.5|0
1617179700000|2021-03-31 08:35:00|17173.1|17149.1|17165.8|17141.8|17173.1|17149.1|17157.7|17133.7|2623
1617180000000|2021-03-31 08:40:00|17165.6|17141.6|17147.8|17123.8|17166.1|17142.1|17146.7|17122.7|0
1617180300000|2021-03-31 08:45:00|17147.6|17123.6|17150.3|17126.3|17153.3|17129.3|17143.8|17119.8|0
1617180600000|2021-03-31 08:50:00|17149.9|17125.9|17161.3|17137.3|17161.3|17137.3|17149.9|17125.9|0
1617180900000|2021-03-31 08:55:00|17161.7|17137.7|17164.3|17140.3|17166.8|17142.8|17160.9|17136.9|0
1617181200000|2021-03-31 09:00:00|17181.5|17163.5|17181.5|17170.5|17186.5|17174.5|17175.5|17163.5|450
1617181500000|2021-03-31 09:05:00|17182.5|17171.5|17185.5|17174.5|17195.5|17183.5|17182.5|17170.5|358
1617181800000|2021-03-31 09:10:00|17184.5|17173.5|17183.5|17171.5|17187.5|17175.5|17181.5|17170.5|114
1617182100000|2021-03-31 09:15:00|17184.5|17172.5|17183.5|17171.5|17186.5|17174.5|17182.5|17170.5|144
1617182400000|2021-03-31 09:20:00|17182.5|17172.5|17184.5|17172.5|17186.5|17175.5|17182.5|17171.5|92
1617182700000|2021-03-31 09:25:00|17183.5|17173.5|17186.5|17174.5|17186.5|17175.5|17182.5|17171.5|60
1617183000000|2021-03-31 09:30:00|17185.5|17173.5|17179.5|17168.5|17185.5|17173.5|17176.5|17165.5|98
1617183300000|2021-03-31 09:35:00|17178.5|17167.5|17187.5|17176.5|17188.5|17177.5|17178.5|17167.5|223
1617183600000|2021-03-31 09:40:00|17188.5|17177.5|17190.5|17178.5|17191.5|17179.5|17186.5|17175.5|192
1617183900000|2021-03-31 09:45:00|17189.5|17179.5|17194.5|17183.5|17196.5|17185.5|17188.5|17177.5|205
1617184200000|2021-03-31 09:50:00|17195.5|17184.5|17194.5|17183.5|17196.5|17184.5|17192.5|17181.5|155
1617184500000|2021-03-31 09:55:00|17193.5|17182.5|17195.5|17184.5|17195.5|17184.5|17190.5|17178.5|129
1617184800000|2021-03-31 10:00:00|17196.5|17183.5|17196.5|17184.5|17197.5|17185.5|17193.5|17182.5|149
1617185100000|2021-03-31 10:05:00|17197.5|17185.5|17192.5|17181.5|17197.5|17186.5|17191.5|17180.5|162
1617185400000|2021-03-31 10:10:00|17193.5|17182.5|17193.5|17182.5|17196.5|17184.5|17192.5|17181.5|127
1617185700000|2021-03-31 10:15:00|17194.5|17183.5|17193.5|17181.5|17195.5|17184.5|17191.5|17180.5|168
1617186000000|2021-03-31 10:20:00|17194.5|17182.5|17194.5|17182.5|17196.5|17184.5|17192.5|17180.5|74
1617186300000|2021-03-31 10:25:00|17193.5|17181.5|17193.5|17182.5|17194.5|17182.5|17192.5|17180.5|45
1617186600000|2021-03-31 10:30:00|17194.5|17183.5|17194.5|17182.5|17195.5|17183.5|17191.5|17180.5|93
1617186900000|2021-03-31 10:35:00|17193.5|17181.5|17193.5|17181.5|17194.5|17182.5|17192.5|17181.5|34
1617187200000|2021-03-31 10:40:00|17194.5|17182.5|17196.5|17185.5|17197.5|17185.5|17192.5|17181.5|97
1617187500000|2021-03-31 10:45:00|17197.5|17186.5|17196.5|17184.5|17198.5|17186.5|17195.5|17184.5|101
1617187800000|2021-03-31 10:50:00|17197.5|17185.5|17196.5|17185.5|17198.5|17186.5|17195.5|17184.5|41
1617188100000|2021-03-31 10:55:00|17197.5|17186.5|17198.5|17187.5|17198.5|17187.5|17196.5|17184.5|36
1617188400000|2021-03-31 11:00:00|17199.5|17188.5|17206.5|17195.5|17208.5|17197.5|17198.5|17186.5|285
1617188700000|2021-03-31 11:05:00|17207.5|17196.5|17211.5|17199.5|17211.5|17200.5|17206.5|17194.5|98
1617189000000|2021-03-31 11:10:00|17210.5|17198.5|17209.5|17198.5|17211.5|17200.5|17208.5|17196.5|76
1617189300000|2021-03-31 11:15:00|17208.5|17197.5|17213.5|17202.5|17214.5|17202.5|17208.5|17197.5|57
1617189600000|2021-03-31 11:20:00|17214.5|17203.5|17213.5|17202.5|17216.5|17205.5|17210.5|17199.5|120
1617189900000|2021-03-31 11:25:00|17214.5|17201.5|17214.5|17203.5|17215.5|17203.5|17213.5|17201.5|46
1617190200000|2021-03-31 11:30:00|17215.5|17204.5|17218.5|17207.5|17218.5|17207.5|17214.5|17203.5|57
1617190500000|2021-03-31 11:35:00|17217.5|17206.5|17223.5|17212.5|17224.5|17213.5|17217.5|17206.5|76
1617190800000|2021-03-31 11:40:00|17224.5|17213.5|17222.5|17211.5|17224.5|17213.5|17221.5|17209.5|115
1617191100000|2021-03-31 11:45:00|17223.5|17212.5|17226.5|17215.5|17226.5|17215.5|17223.5|17212.5|111
1617191400000|2021-03-31 11:50:00|17227.5|17216.5|17221.5|17210.5|17227.5|17216.5|17221.5|17210.5|122
1617191700000|2021-03-31 11:55:00|17222.5|17209.5|17220.5|17208.5|17222.5|17210.5|17219.5|17207.5|98
1617192000000|2021-03-31 12:00:00|17221.5|17209.5|17221.5|17209.5|17223.5|17212.5|17220.5|17208.5|72
1617192300000|2021-03-31 12:05:00|17222.5|17210.5|17221.5|17210.5|17222.5|17211.5|17221.5|17209.5|34
1617192600000|2021-03-31 12:10:00|17222.5|17211.5|17219.5|17207.5|17223.5|17211.5|17219.5|17207.5|64
1617192900000|2021-03-31 12:15:00|17218.5|17206.5|17222.5|17210.5|17224.5|17212.5|17215.5|17204.5|133
1617193200000|2021-03-31 12:20:00|17221.5|17211.5|17216.5|17205.5|17223.5|17212.5|17216.5|17204.5|83
1617193500000|2021-03-31 12:25:00|17215.5|17204.5|17214.5|17203.5|17217.5|17205.5|17213.5|17202.5|85
1617193800000|2021-03-31 12:30:00|17215.5|17204.5|17226.5|17214.5|17226.5|17214.5|17214.5|17204.5|338
1617194100000|2021-03-31 12:35:00|17225.5|17215.5|17228.5|17216.5|17229.5|17218.5|17222.5|17211.5|267
1617194400000|2021-03-31 12:40:00|17227.5|17215.5|17229.5|17217.5|17230.5|17219.5|17224.5|17213.5|393
1617194700000|2021-03-31 12:45:00|17230.5|17218.5|17220.5|17209.5|17231.5|17220.5|17220.5|17209.5|462
1617195000000|2021-03-31 12:50:00|17219.5|17208.5|17231.5|17220.5|17232.5|17221.5|17216.5|17205.5|561
1617195300000|2021-03-31 12:55:00|17230.5|17219.5|17233.5|17222.5|17238.5|17227.5|17229.5|17218.5|520
1617195600000|2021-03-31 13:00:00|17235.5|17221.5|17233.5|17221.5|17237.5|17226.5|17233.5|17221.5|234
1617195900000|2021-03-31 13:05:00|17232.5|17222.5|17227.5|17215.5|17232.5|17222.5|17227.5|17215.5|159
1617196200000|2021-03-31 13:10:00|17226.5|17216.5|17229.5|17218.5|17229.5|17218.5|17224.5|17213.5|193
1617196500000|2021-03-31 13:15:00|17230.5|17219.5|17234.5|17222.5|17234.5|17223.5|17229.5|17218.5|183
1617196800000|2021-03-31 13:20:00|17233.5|17223.5|17233.5|17222.5|17234.5|17223.5|17231.5|17219.5|91
1617197100000|2021-03-31 13:25:00|17234.5|17223.5|17240.5|17228.5|17242.5|17231.5|17233.5|17222.5|244
1617197400000|2021-03-31 13:30:00|17239.5|17227.5|17243.5|17231.5|17251.5|17240.5|17235.5|17224.5|1073
1617197700000|2021-03-31 13:35:00|17244.5|17232.5|17242.5|17230.5|17247.5|17236.5|17239.5|17228.5|516
1617198000000|2021-03-31 13:40:00|17243.5|17231.5|17237.5|17225.5|17244.5|17232.5|17236.5|17224.5|308
1617198300000|2021-03-31 13:45:00|17238.5|17226.5|17241.5|17230.5|17244.5|17233.5|17233.5|17222.5|305
1617198600000|2021-03-31 13:50:00|17242.5|17229.5|17240.5|17229.5|17246.5|17234.5|17235.5|17224.5|256
1617198900000|2021-03-31 13:55:00|17241.5|17230.5|17238.5|17227.5|17243.5|17232.5|17238.5|17226.5|176
1617199200000|2021-03-31 14:00:00|17239.5|17228.5|17243.5|17232.5|17250.5|17239.5|17238.5|17227.5|487
1617199500000|2021-03-31 14:05:00|17244.5|17233.5|17253.5|17242.5|17254.5|17243.5|17244.5|17232.5|300
1617199800000|2021-03-31 14:10:00|17254.5|17241.5|17252.5|17240.5|17254.5|17242.5|17249.5|17238.5|92
1617200100000|2021-03-31 14:15:00|17251.5|17241.5|17254.5|17242.5|17254.5|17243.5|17250.5|17238.5|131
1617200400000|2021-03-31 14:20:00|17253.5|17243.5|17254.5|17242.5|17257.5|17245.5|17251.5|17240.5|168
1617200700000|2021-03-31 14:25:00|17255.5|17243.5|17259.5|17248.5|17262.5|17251.5|17253.5|17242.5|256
1617201000000|2021-03-31 14:30:00|17260.5|17249.5|17258.5|17247.5|17261.5|17249.5|17255.5|17244.5|155
1617201300000|2021-03-31 14:35:00|17257.5|17246.5|17263.5|17252.5|17264.5|17252.5|17257.5|17246.5|146
1617201600000|2021-03-31 14:40:00|17264.5|17253.5|17273.5|17261.5|17273.5|17262.5|17263.5|17252.5|242
1617201900000|2021-03-31 14:45:00|17272.5|17262.5|17276.5|17265.5|17276.5|17265.5|17269.5|17258.5|289
1617202200000|2021-03-31 14:50:00|17277.5|17266.5|17276.5|17264.5|17280.5|17269.5|17275.5|17264.5|241
1617202500000|2021-03-31 14:55:00|17277.5|17265.5|17276.5|17264.5|17280.5|17268.5|17276.5|17264.5|129
1617202800000|2021-03-31 15:00:00|17275.5|17265.5|17276.5|17265.5|17281.5|17269.5|17273.5|17262.5|247
1617203100000|2021-03-31 15:05:00|17277.5|17264.5|17272.5|17261.5|17279.5|17267.5|17271.5|17260.5|179
1617203400000|2021-03-31 15:10:00|17273.5|17262.5|17271.5|17259.5|17274.5|17263.5|17269.5|17257.5|129
1617203700000|2021-03-31 15:15:00|17272.5|17260.5|17265.5|17254.5|17273.5|17262.5|17265.5|17254.5|254
1617204000000|2021-03-31 15:20:00|17266.5|17255.5|17263.5|17252.5|17267.5|17255.5|17261.5|17250.5|121
1617204300000|2021-03-31 15:25:00|17262.5|17251.5|17261.5|17249.5|17267.5|17256.5|17261.5|17249.5|193
1617204600000|2021-03-31 15:30:00|17260.5|17248.5|17257.5|17245.5|17261.5|17250.5|17253.5|17242.5|240
1617204900000|2021-03-31 15:35:00|17258.5|17246.5|17267.5|17255.5|17268.5|17257.5|17256.5|17245.5|181
1617205200000|2021-03-31 15:40:00|17266.5|17256.5|17266.5|17254.5|17268.5|17257.5|17264.5|17253.5|65
1617205500000|2021-03-31 15:45:00|17267.5|17255.5|17268.5|17256.5|17271.5|17259.5|17265.5|17254.5|70
1617205800000|2021-03-31 15:50:00|17267.5|17255.5|17267.5|17255.5|17270.5|17258.5|17263.5|17252.5|150
1617206100000|2021-03-31 15:55:00|17266.5|17256.5|17267.5|17256.5|17269.5|17257.5|17263.5|17252.5|92
1617206400000|2021-03-31 16:00:00|17268.5|17257.5|17275.5|17263.5|17275.5|17264.5|17267.5|17256.5|177
1617206700000|2021-03-31 16:05:00|17276.5|17264.5|17286.5|17274.5|17286.5|17274.5|17276.5|17264.5|470
1617207000000|2021-03-31 16:10:00|17285.5|17273.5|17287.5|17275.5|17287.5|17276.5|17283.5|17272.5|179
1617207300000|2021-03-31 16:15:00|17288.5|17276.5|17290.5|17279.5|17290.5|17279.5|17287.5|17276.5|214
1617207600000|2021-03-31 16:20:00|17289.5|17278.5|17292.5|17281.5|17293.5|17281.5|17288.5|17277.5|201
1617207900000|2021-03-31 16:25:00|17291.5|17280.5|17289.5|17278.5|17293.5|17281.5|17288.5|17277.5|145
1617208200000|2021-03-31 16:30:00|17290.5|17279.5|17290.5|17279.5|17291.5|17280.5|17289.5|17277.5|159
1617208500000|2021-03-31 16:35:00|17291.5|17280.5|17291.5|17280.5|17292.5|17281.5|17290.5|17279.5|63
1617208800000|2021-03-31 16:40:00|17290.5|17279.5|17291.5|17280.5|17292.5|17281.5|17289.5|17278.5|152
1617209100000|2021-03-31 16:45:00|17292.5|17279.5|17291.5|17280.5|17293.5|17282.5|17290.5|17278.5|62
1617209400000|2021-03-31 16:50:00|17290.5|17279.5|17291.5|17280.5|17292.5|17281.5|17290.5|17279.5|62
1617209700000|2021-03-31 16:55:00|17292.5|17281.5|17292.5|17281.5|17292.5|17281.5|17291.5|17279.5|46
1617210000000|2021-03-31 17:00:00|17293.5|17280.5|17292.5|17280.5|17294.5|17282.5|17291.5|17280.5|118
1617210300000|2021-03-31 17:05:00|17293.5|17281.5|17293.5|17281.5|17293.5|17282.5|17291.5|17280.5|93
1617210600000|2021-03-31 17:10:00|17292.5|17282.5|17297.5|17285.5|17297.5|17286.5|17292.5|17281.5|159
1617210900000|2021-03-31 17:15:00|17296.5|17286.5|17298.5|17286.5|17299.5|17288.5|17296.5|17284.5|71
1617211200000|2021-03-31 17:20:00|17297.5|17285.5|17299.5|17287.5|17299.5|17288.5|17296.5|17285.5|51
1617211500000|2021-03-31 17:25:00|17298.5|17286.5|17297.5|17286.5|17299.5|17287.5|17296.5|17285.5|42
1617211800000|2021-03-31 17:30:00|17296.5|17285.5|17299.5|17287.5|17299.5|17288.5|17296.5|17285.5|15
1617212100000|2021-03-31 17:35:00|17298.5|17288.5|17296.5|17285.5|17299.5|17288.5|17296.5|17284.5|44
1617212400000|2021-03-31 17:40:00|17297.5|17286.5|17293.5|17281.5|17297.5|17286.5|17291.5|17280.5|72
1617212700000|2021-03-31 17:45:00|17292.5|17282.5|17293.5|17282.5|17294.5|17283.5|17291.5|17280.5|50
1617213000000|2021-03-31 17:50:00|17294.5|17283.5|17295.5|17284.5|17295.5|17284.5|17294.5|17282.5|80
1617213300000|2021-03-31 17:55:00|17296.5|17285.5|17294.5|17283.5|17297.5|17286.5|17294.5|17283.5|60
1617213600000|2021-03-31 18:00:00|17295.5|17284.5|17295.5|17283.5|17296.5|17284.5|17292.5|17281.5|36
1617213900000|2021-03-31 18:05:00|17294.5|17282.5|17295.5|17283.5|17296.5|17284.5|17292.5|17281.5|51
1617214200000|2021-03-31 18:10:00|17294.5|17284.5|17291.5|17279.5|17294.5|17284.5|17289.5|17278.5|42
1617214500000|2021-03-31 18:15:00|17290.5|17280.5|17291.5|17279.5|17292.5|17280.5|17289.5|17278.5|27
1617214800000|2021-03-31 18:20:00|17290.5|17280.5|17291.5|17279.5|17294.5|17282.5|17290.5|17278.5|53
1617215100000|2021-03-31 18:25:00|17290.5|17280.5|17293.5|17281.5|17293.5|17282.5|17290.5|17278.5|33
1617215400000|2021-03-31 18:30:00|17294.5|17282.5|17294.5|17282.5|17296.5|17285.5|17293.5|17281.5|59
1617215700000|2021-03-31 18:35:00|17293.5|17283.5|17294.5|17282.5|17294.5|17283.5|17292.5|17281.5|50
1617216000000|2021-03-31 18:40:00|17293.5|17281.5|17293|17283|17294.5|17284|17289.5|17277.5|271
1617216300000|2021-03-31 18:45:00|17293.5|17283.5|17291.5|17281.5|17295.5|17285.5|17290|17280|133
1617216600000|2021-03-31 18:50:00|17292|17282|17291|17281|17292|17282|17289|17279|69
1617216900000|2021-03-31 18:55:00|17290.5|17280.5|17279.5|17269.5|17291.5|17281.5|17278.5|17268.5|193
1617217200000|2021-03-31 19:00:00|17279|17269|17279.5|17269.5|17282|17272|17276.5|17266.5|177
1617217500000|2021-03-31 19:05:00|17279|17269|17281|17271|17281.5|17271.5|17278|17268|92
1617217800000|2021-03-31 19:10:00|17281.5|17271.5|17282|17272|17283.5|17273.5|17278.5|17268.5|111
1617218100000|2021-03-31 19:15:00|17283|17273|17284.5|17274.5|17285.5|17275.5|17281|17271|117
1617218400000|2021-03-31 19:20:00|17284|17274|17285.5|17275.5|17286.5|17276.5|17284|17274|49
1617218700000|2021-03-31 19:25:00|17285|17275|17281.5|17271.5|17287.5|17277.5|17280|17270|95
1617219000000|2021-03-31 19:30:00|17281|17271|17283.5|17273.5|17285|17275|17281|17271|279
1617219300000|2021-03-31 19:35:00|17284|17274|17279.5|17269.5|17284|17274|17279|17269|64
1617219600000|2021-03-31 19:40:00|17279|17269|17274|17264|17279.5|17269.5|17274|17264|129
1617219900000|2021-03-31 19:45:00|17273.5|17263.5|17275.5|17265.5|17275.5|17265.5|17271|17261|118
1617220200000|2021-03-31 19:50:00|17276|17266|17271.5|17261.5|17279.5|17269.5|17270|17260|342
1617220500000|2021-03-31 19:55:00|17270.5|17260.5|17256.5|17246.5|17271.5|17261.5|17256.5|17246.5|489
1617220800000|2021-03-31 20:00:00|17255.5|17245.5|17249|17239|17262.5|17252.5|17249|17239|301
1617221100000|2021-03-31 20:05:00|17248.5|17238.5|17250.5|17240.5|17254|17244|17247.5|17237.5|104
1617221400000|2021-03-31 20:10:00|17250|17240|17253|17243|17255.5|17245.5|17249.5|17239.5|186
1617221700000|2021-03-31 20:15:00|17251|17241|17253.5|17243.5|17254|17244|17249|17239|55
1617222000000|2021-03-31 20:20:00|17255|17245|17256|17246|17257.5|17247.5|17255|17245|15
1617222300000|2021-03-31 20:25:00|17255.5|17245.5|17253|17243|17258.5|17248.5|17252.5|17242.5|74
1617222600000|2021-03-31 20:30:00|17252.5|17242.5|17252.5|17242.5|17252.5|17242.5|17252|17242|16
1617222900000|2021-03-31 20:35:00|17253|17243|17256.5|17246.5|17256.5|17246.5|17252.5|17242.5|10
1617223200000|2021-03-31 20:40:00|17255|17245|17256|17246|17256.5|17246.5|17255|17245|31
1617223500000|2021-03-31 20:45:00|17255.5|17245.5|17257|17247|17257|17247|17255|17245|21
1617223800000|2021-03-31 20:50:00|17256.5|17246.5|17256.5|17246.5|17256.5|17246.5|17255.5|17245.5|8
1617224100000|2021-03-31 20:55:00|17255|17245|17257|17247|17257|17247|17254.5|17244.5|34
1617224400000|2021-03-31 21:00:00|17256.5|17246.5|17257.5|17247.5|17257.5|17247.5|17256.5|17246.5|1
1617224700000|2021-03-31 21:05:00|17257|17247|17256.5|17246.5|17257|17247|17256.5|17246.5|1
1617225000000|2021-03-31 21:10:00|17256|17246|17256.5|17246.5|17256.5|17246.5|17254.5|17244.5|7
1617225300000|2021-03-31 21:15:00|17260.8|17236.8|17261.4|17237.4|17261.4|17237.4|17260.8|17236.8|0
1617225600000|2021-03-31 21:20:00|17261.7|17237.7|17260.9|17236.9|17261.7|17237.7|17260.6|17236.6|0
1617225900000|2021-03-31 21:25:00|17260.1|17236.1|17260.4|17236.4|17260.6|17236.6|17260.1|17236.1|0
1617226200000|2021-03-31 21:30:00|17260.3|17236.3|17261.9|17237.9|17261.9|17237.9|17260.3|17236.3|0
1617226500000|2021-03-31 21:35:00|17261.7|17237.7|17261.7|17237.7|17262.3|17238.3|17261.1|17237.1|0
1617226800000|2021-03-31 21:40:00|17261.9|17237.9|17261.2|17237.2|17262|17238|17260.8|17236.8|0
1617227100000|2021-03-31 21:45:00|17261.6|17237.6|17261.2|17237.2|17261.6|17237.6|17261.2|17237.2|0
1617227400000|2021-03-31 21:50:00|17261|17237|17262.7|17238.7|17262.8|17238.8|17260.9|17236.9|0
1617227700000|2021-03-31 21:55:00|17262.4|17238.4|17262.6|17238.6|17262.9|17238.9|17262.1|17238.1|0
1617228000000|2021-03-31 22:00:00|17265.5|17241.5|17271.6|17247.6|17271.6|17247.6|17265.1|17241.1|0
1617228300000|2021-03-31 22:05:00|17272.4|17248.4|17267.7|17243.7|17272.4|17248.4|17266.1|17242.1|0
1617228600000|2021-03-31 22:10:00|17268.5|17244.5|17270.1|17246.1|17271|17247|17267.7|17243.7|0
1617228900000|2021-03-31 22:15:00|17273.4|17249.4|17271.8|17247.8|17274.2|17250.2|17271|17247|0
1617229200000|2021-03-31 22:20:00|17272.2|17248.2|17271.8|17247.8|17275|17251|17271|17247|0
1617229500000|2021-03-31 22:25:00|17271|17247|17271|17247|17271|17247|17270.1|17246.1|0
1617229800000|2021-03-31 22:30:00|17271.8|17247.8|17270.1|17246.1|17271.8|17247.8|17270.1|17246.1|0
1617230100000|2021-03-31 22:35:00|17271|17247|17269.3|17245.3|17271|17247|17267.7|17243.7|0
1617230400000|2021-03-31 22:40:00|17268.5|17244.5|17293.7|17269.7|17293.7|17269.7|17268.5|17244.5|0
1617230700000|2021-03-31 22:45:00|17302.7|17278.7|17305.1|17281.1|17305.1|17281.1|17302.7|17278.7|0
1617231000000|2021-03-31 22:50:00|17304.7|17280.7|17300.9|17276.9|17304.7|17280.7|17300.9|17276.9|0
1617231300000|2021-03-31 22:55:00|17301.7|17277.7|17302.5|17278.5|17302.5|17278.5|17300.9|17276.9|0
1617231600000|2021-03-31 23:00:00|17302.9|17278.9|17296.4|17272.4|17303.3|17279.3|17296.1|17272.1|0
1617231900000|2021-03-31 23:05:00|17297.2|17273.2|17298.8|17274.8|17298.8|17274.8|17294.7|17270.7|0
1617232200000|2021-03-31 23:10:00|17299.6|17275.6|17307.6|17283.6|17308|17284|17292.3|17268.3|0
1617232500000|2021-03-31 23:15:00|17306.8|17282.8|17313.3|17289.3|17313.3|17289.3|17306|17282|0
1617232800000|2021-03-31 23:20:00|17312.5|17288.5|17311.5|17287.5|17313.7|17289.7|17311.1|17287.1|0
1617233100000|2021-03-31 23:25:00|17311.9|17287.9|17311.9|17287.9|17314.3|17290.3|17311.1|17287.1|0
1617233400000|2021-03-31 23:30:00|17312.2|17288.2|17313.8|17289.8|17314.6|17290.6|17312.2|17288.2|0
1617233700000|2021-03-31 23:35:00|17313|17289|17314.8|17290.8|17314.8|17290.8|17312.2|17288.2|0
1617234000000|2021-03-31 23:40:00|17314|17290|17317.5|17293.5|17318.1|17294.1|17314|17290|0
1617234300000|2021-03-31 23:45:00|17317.1|17293.1|17315.1|17291.1|17317.9|17293.9|17314.3|17290.3|0
1617234600000|2021-03-31 23:50:00|17314.3|17290.3|17318.5|17294.5|17318.5|17294.5|17314.3|17290.3|0
1617234900000|2021-03-31 23:55:00|17317.7|17293.7|17320.1|17296.1|17320.1|17296.1|17316.8|17292.8|0
1617235200000|2021-04-01 00:00:00|17319.3|17295.3|17317.7|17293.7|17322.4|17298.4|17317.7|17293.7|0
1617235500000|2021-04-01 00:05:00|17316.9|17292.9|17324.7|17300.7|17325.5|17301.5|17312.7|17288.7|0
1617235800000|2021-04-01 00:10:00|17325.5|17301.5|17324.7|17300.7|17326.4|17302.4|17323.1|17299.1|0
1617236100000|2021-04-01 00:15:00|17325.5|17301.5|17324.8|17300.8|17328|17304|17319.9|17295.9|0
1617236400000|2021-04-01 00:20:00|17325|17301|17320.4|17296.4|17325.2|17301.2|17315|17291|0
1617236700000|2021-04-01 00:25:00|17320.8|17296.8|17322.2|17298.2|17323.9|17299.9|17320.2|17296.2|0
1617237000000|2021-04-01 00:30:00|17322.6|17298.6|17329.4|17305.4|17331.7|17307.7|17322.6|17298.6|0
1617237300000|2021-04-01 00:35:00|17331.6|17307.6|17332.8|17308.8|17336.7|17312.7|17329.1|17305.1|0
1617237600000|2021-04-01 00:40:00|17333.2|17309.2|17333.3|17309.3|17336.6|17312.6|17330.7|17306.7|0
1617237900000|2021-04-01 00:45:00|17332.2|17308.2|17331.9|17307.9|17334.1|17310.1|17330.7|17306.7|0
1617238200000|2021-04-01 00:50:00|17331.5|17307.5|17314.3|17290.3|17331.5|17307.5|17312|17288|0
1617238500000|2021-04-01 00:55:00|17314.5|17290.5|17306.6|17282.6|17315.1|17291.1|17296.2|17272.2|0
1617238800000|2021-04-01 01:00:00|17291|17281|17274.5|17264.5|17297.5|17287.5|17267|17257|2114
1617239100000|2021-04-01 01:05:00|17274|17264|17276|17266|17283.5|17273.5|17270|17260|705
1617239400000|2021-04-01 01:10:00|17275.5|17265.5|17282.5|17272.5|17289.5|17279.5|17271|17261|993
1617239700000|2021-04-01 01:15:00|17282|17272|17263|17253|17292|17282|17263|17253|1302
1617240000000|2021-04-01 01:20:00|17263.5|17253.5|17279|17269|17283|17273|17255.5|17245.5|1255
1617240300000|2021-04-01 01:25:00|17278.5|17268.5|17300|17290|17308.5|17298.5|17270|17260|2477
1617240600000|2021-04-01 01:30:00|17300.5|17290.5|17291|17281|17321|17311|17254.5|17244.5|13433
1617240900000|2021-04-01 01:35:00|17291.5|17281.5|17290|17280|17341|17331|17288|17278|5294
1617241200000|2021-04-01 01:40:00|17291.5|17281.5|17252.5|17242.5|17312|17302|17252.5|17242.5|4749
1617241500000|2021-04-01 01:45:00|17252|17242|17290|17280|17296|17286|17251|17241|4146
1617241800000|2021-04-01 01:50:00|17289|17279|17266|17256|17292|17282|17242|17232|3501
1617242100000|2021-04-01 01:55:00|17269|17259|17286|17276|17302|17292|17269|17259|3688
1617242400000|2021-04-01 02:00:00|17288|17278|17327|17317|17329|17319|17286|17276|5281
1617242700000|2021-04-01 02:05:00|17328|17318|17332|17322|17346|17336|17316|17306|3833
1617243000000|2021-04-01 02:10:00|17333|17323|17372|17362|17374|17364|17332|17322|4786
1617243300000|2021-04-01 02:15:00|17371|17361|17370|17360|17399|17389|17364|17354|5339
1617243600000|2021-04-01 02:20:00|17371|17361|17381|17371|17402|17392|17371|17361|4049
1617243900000|2021-04-01 02:25:00|17384|17374|17362|17352|17401|17391|17362|17352|3068
1617244200000|2021-04-01 02:30:00|17361|17351|17398|17388|17404|17394|17359|17349|2540
1617244500000|2021-04-01 02:35:00|17400|17390|17352|17342|17415|17405|17349|17339|3424
1617244800000|2021-04-01 02:40:00|17350|17340|17349|17339|17367|17357|17335|17325|1934
1617245100000|2021-04-01 02:45:00|17352|17342|17381|17371|17381|17371|17350|17340|3368
1617245400000|2021-04-01 02:50:00|17382|17372|17340|17330|17385|17375|17332|17322|4001
1617245700000|2021-04-01 02:55:00|17339|17329|17343|17333|17346|17336|17311|17301|3630
1617246000000|2021-04-01 03:00:00|17346|17336|17347|17337|17364|17354|17337|17327|2497
1617246300000|2021-04-01 03:05:00|17348|17338|17347|17337|17354|17344|17330|17320|1429
1617246600000|2021-04-01 03:10:00|17349|17339|17282|17272|17350|17340|17274|17264|3599
1617246900000|2021-04-01 03:15:00|17279|17269|17307|17297|17320|17310|17273|17263|3375
1617247200000|2021-04-01 03:20:00|17308|17298|17303|17293|17314|17304|17295|17285|1517
1617247500000|2021-04-01 03:25:00|17304|17294|17304|17294|17312|17302|17298|17288|1103
1617247800000|2021-04-01 03:30:00|17305|17295|17303|17293|17310|17300|17302|17292|225
1617248100000|2021-04-01 03:35:00|17304|17294|17307|17297|17310|17300|17304|17294|186
1617248400000|2021-04-01 03:40:00|17306|17296|17305|17295|17310|17300|17305|17295|108
1617248700000|2021-04-01 03:45:00|17307|17297|17308|17298|17309|17299|17305|17295|75
1617249000000|2021-04-01 03:50:00|17307|17297|17310|17300|17313|17303|17306|17296|107
1617249300000|2021-04-01 03:55:00|17312|17302|17314|17304|17316|17306|17311|17301|141
1617249600000|2021-04-01 04:00:00|17313|17303|17307|17297|17313|17303|17306|17296|120
1617249900000|2021-04-01 04:05:00|17308|17298|17313|17303|17316|17306|17308|17298|454
1617250200000|2021-04-01 04:10:00|17314|17304|17312|17302|17314|17304|17310|17300|121
1617250500000|2021-04-01 04:15:00|17314|17304|17315|17305|17316|17306|17312|17302|142
1617250800000|2021-04-01 04:20:00|17314|17304|17319|17309|17319|17309|17313|17303|107
1617251100000|2021-04-01 04:25:00|17318|17308|17311|17301|17318|17308|17310|17300|94
1617251400000|2021-04-01 04:30:00|17313|17303|17317|17307|17317|17307|17312|17302|36
1617251700000|2021-04-01 04:35:00|17316|17306|17315|17305|17319|17309|17313|17303|79
1617252000000|2021-04-01 04:40:00|17314|17304|17316|17306|17319|17309|17314|17304|72
1617252300000|2021-04-01 04:45:00|17315|17305|17312|17302|17317|17307|17310|17300|117
1617252600000|2021-04-01 04:50:00|17311|17301|17316|17306|17316|17306|17307|17297|123
1617252900000|2021-04-01 04:55:00|17312|17302|17315|17305|17317|17307|17309|17299|412
1617253200000|2021-04-01 05:00:00|17314|17304|17326|17316|17335|17325|17311|17301|3198
1617253500000|2021-04-01 05:05:00|17324|17314|17300|17290|17328|17318|17298|17288|2748
1617253800000|2021-04-01 05:10:00|17299|17289|17297|17287|17304|17294|17283|17273|1954
1617254100000|2021-04-01 05:15:00|17296|17286|17302|17292|17302|17292|17290|17280|1359
1617254400000|2021-04-01 05:20:00|17301|17291|17288|17278|17303|17293|17284|17274|1096
1617254700000|2021-04-01 05:25:00|17287|17277|17278|17268|17289|17279|17262|17252|1384
1617255000000|2021-04-01 05:30:00|17279|17269|17273|17263|17287|17277|17259|17249|1700
1617255300000|2021-04-01 05:35:00|17271|17261|17288|17278|17289|17279|17264|17254|1474
1617255600000|2021-04-01 05:40:00|17289|17279|17310|17300|17312|17302|17287|17277|2091
1617255900000|2021-04-01 05:45:00|17312|17302|17308|17298|17320|17310|17296|17286|1466
1617256200000|2021-04-01 05:50:00|17309|17299|17314|17304|17315|17305|17302|17292|956
1617256500000|2021-04-01 05:55:00|17313|17303|17307|17297|17317|17307|17300|17290|756
1617256800000|2021-04-01 06:00:00|17303|17293|17334|17324|17336|17326|17301|17291|1480
1617257100000|2021-04-01 06:05:00|17333|17323|17355|17345|17362|17352|17331|17321|2178
1617257400000|2021-04-01 06:10:00|17356|17346|17364|17354|17374|17364|17348|17338|1550
1617257700000|2021-04-01 06:15:00|17365|17355|17367|17357|17370|17360|17359|17349|1189
1617258000000|2021-04-01 06:20:00|17369|17359|17392|17382|17393|17383|17362|17352|1804
1617258300000|2021-04-01 06:25:00|17391|17381|17381|17371|17392|17382|17373|17363|1556
1617258600000|2021-04-01 06:30:00|17384|17374|17429|17419|17430|17420|17381|17371|3894
1617258900000|2021-04-01 06:35:00|17430|17420|17460|17450|17467|17457|17430|17420|5273
1617259200000|2021-04-01 06:40:00|17461|17451|17463|17453|17480|17470|17449|17439|5231
1617259500000|2021-04-01 06:45:00|17466|17456|17466|17456|17492|17482|17462|17452|4848
1617259800000|2021-04-01 06:50:00|17465|17455|17449|17439|17469|17459|17438|17428|2548
1617260100000|2021-04-01 06:55:00|17444|17434|17446|17436|17450|17440|17433|17423|3356
1617260400000|2021-04-01 07:00:00|17452|17434|17447|17435|17452|17440|17440|17428|2037
1617260700000|2021-04-01 07:05:00|17446|17436|17449|17438|17455|17444|17444|17432|401
1617261000000|2021-04-01 07:10:00|17450|17437|17441|17429|17451|17439|17440|17429|910
1617261300000|2021-04-01 07:15:00|17442|17430|17446|17434|17448|17437|17438|17427|299
1617261600000|2021-04-01 07:20:00|17445|17435|17454|17443|17454|17443|17442|17431|334
1617261900000|2021-04-01 07:25:00|17455|17444|17453|17442|17462|17450|17453|17442|471
1617262200000|2021-04-01 07:30:00|17454|17441|17459|17447|17459|17448|17452|17440|314
1617262500000|2021-04-01 07:35:00|17460|17448|17463|17451|17463|17452|17455|17444|380
1617262800000|2021-04-01 07:40:00|17462|17452|17475|17464|17475|17464|17462|17450|546
1617263100000|2021-04-01 07:45:00|17470|17458|17480|17469|17481|17469|17469|17457|601
1617263400000|2021-04-01 07:50:00|17481|17468|17480|17468|17482|17470|17472|17461|866
1617263700000|2021-04-01 07:55:00|17481|17469|17484|17472|17492|17481|17478|17466|1065
1617264000000|2021-04-01 08:00:00|17483|17473|17490|17478|17490|17478|17481|17470|782
1617264300000|2021-04-01 08:05:00|17489|17479|17503|17492|17505|17494|17489|17477|2344
1617264600000|2021-04-01 08:10:00|17504|17491|17483|17472|17508|17497|17473|17461|1853
1617264900000|2021-04-01 08:15:00|17484|17473|17481|17469|17493|17481|17475|17464|1581
1617265200000|2021-04-01 08:20:00|17482|17470|17473|17461|17484|17472|17467|17456|780
1617265500000|2021-04-01 08:25:00|17474|17462|17468|17456|17483|17471|17468|17455|1343
1617265800000|2021-04-01 08:30:00|17475.2|17451.2|17478.7|17454.7|17480.9|17456.9|17475.2|17451.2|0
1617266100000|2021-04-01 08:35:00|17480.9|17456.9|17475.6|17451.6|17481.3|17457.3|17473|17449|396
1617266400000|2021-04-01 08:40:00|17476|17452|17473.3|17449.3|17481.3|17457.3|17472.5|17448.5|0
1617266700000|2021-04-01 08:45:00|17473.7|17449.7|17475.3|17451.3|17476.4|17452.4|17473.7|17449.7|0
1617267000000|2021-04-01 08:50:00|17475.8|17451.8|17473.2|17449.2|17479|17455|17472.5|17448.5|0
1617267300000|2021-04-01 08:55:00|17472.8|17448.8|17480.1|17456.1|17482.8|17458.8|17472.8|17448.8|0
1617267600000|2021-04-01 09:00:00|17465|17453|17473|17461|17474|17463|17465|17453|338
1617267900000|2021-04-01 09:05:00|17474|17460|17485|17472|17485|17472|17472|17460|283
1617268200000|2021-04-01 09:10:00|17484|17473|17478|17466|17487|17475|17474|17463|255
1617268500000|2021-04-01 09:15:00|17477|17465|17467|17455|17477|17467|17467|17455|238
1617268800000|2021-04-01 09:20:00|17466|17454|17466|17453|17470|17458|17463|17451|83
1617269100000|2021-04-01 09:25:00|17465|17452|17462|17450|17466|17453|17461|17449|51
1617269400000|2021-04-01 09:30:00|17463|17451|17467|17455|17467|17456|17462|17451|52
1617269700000|2021-04-01 09:35:00|17466|17454|17471|17460|17472|17460|17465|17453|51
1617270000000|2021-04-01 09:40:00|17470|17459|17471|17460|17472|17461|17470|17458|40
1617270300000|2021-04-01 09:45:00|17470|17459|17465|17453|17471|17459|17464|17453|55
1617270600000|2021-04-01 09:50:00|17466|17454|17465|17453|17468|17456|17462|17451|110
1617270900000|2021-04-01 09:55:00|17464|17452|17466|17455|17467|17455|17463|17452|46
1617271200000|2021-04-01 10:00:00|17467|17454|17465|17453|17467|17454|17462|17450|82
1617271500000|2021-04-01 10:05:00|17464|17452|17463|17451|17467|17456|17462|17450|110
1617271800000|2021-04-01 10:10:00|17464|17452|17464|17452|17465|17454|17462|17451|55
1617272100000|2021-04-01 10:15:00|17463|17451|17465|17453|17467|17455|17463|17451|58
1617272400000|2021-04-01 10:20:00|17464|17454|17469|17458|17470|17458|17464|17453|43
1617272700000|2021-04-01 10:25:00|17468|17457|17465|17454|17468|17457|17465|17453|38
1617273000000|2021-04-01 10:30:00|17464|17453|17462|17451|17465|17453|17461|17450|39
1617273300000|2021-04-01 10:35:00|17461|17450|17462|17450|17462|17451|17460|17448|110
1617273600000|2021-04-01 10:40:00|17461|17451|17463|17452|17464|17453|17461|17450|32
1617273900000|2021-04-01 10:45:00|17462|17451|17465|17453|17465|17454|17462|17451|47
1617274200000|2021-04-01 10:50:00|17464|17454|17463|17452|17465|17454|17460|17449|94
1617274500000|2021-04-01 10:55:00|17462|17451|17457|17445|17463|17451|17457|17445|79
1617274800000|2021-04-01 11:00:00|17458|17446|17459|17448|17461|17449|17457|17446|155
1617275100000|2021-04-01 11:05:00|17460|17449|17463|17451|17464|17453|17459|17448|196
1617275400000|2021-04-01 11:10:00|17462|17450|17466|17454|17466|17455|17462|17450|63
1617275700000|2021-04-01 11:15:00|17465|17455|17468|17457|17468|17457|17464|17453|62
1617276000000|2021-04-01 11:20:00|17469|17458|17464|17453|17471|17459|17462|17451|103
1617276300000|2021-04-01 11:25:00|17463|17452|17465|17454|17466|17455|17463|17451|26
1617276600000|2021-04-01 11:30:00|17464|17453|17466|17454|17466|17455|17464|17452|30
1617276900000|2021-04-01 11:35:00|17465|17453|17471|17460|17472|17461|17465|17453|105
1617277200000|2021-04-01 11:40:00|17470|17459|17475|17463|17475|17463|17470|17459|191
1617277500000|2021-04-01 11:45:00|17474|17464|17476|17465|17478|17467|17474|17462|113
1617277800000|2021-04-01 11:50:00|17475|17464|17480|17469|17480|17469|17473|17462|124
1617278100000|2021-04-01 11:55:00|17481|17470|17478|17467|17483|17472|17478|17467|104
1617278400000|2021-04-01 12:00:00|17479|17468|17482|17471|17482|17471|17478|17467|41
1617278700000|2021-04-01 12:05:00|17481|17470|17482|17470|17487|17476|17481|17469|171
1617279000000|2021-04-01 12:10:00|17481|17471|17481|17469|17487|17475|17481|17469|50
1617279300000|2021-04-01 12:15:00|17480|17470|17478|17467|17482|17470|17477|17466|294
1617279600000|2021-04-01 12:20:00|17479|17466|17485|17473|17485|17473|17477|17466|56
1617279900000|2021-04-01 12:25:00|17484|17472|17486|17474|17488|17477|17483|17472|65
1617280200000|2021-04-01 12:30:00|17485|17475|17488|17476|17494|17483|17485|17473|144
1617280500000|2021-04-01 12:35:00|17487|17475|17485|17474|17490|17478|17485|17474|45
1617280800000|2021-04-01 12:40:00|17484|17473|17485|17473|17487|17476|17482|17471|64
1617281100000|2021-04-01 12:45:00|17486|17474|17486|17474|17486|17475|17484|17472|54
1617281400000|2021-04-01 12:50:00|17485|17475|17486|17475|17487|17476|17483|17472|51
1617281700000|2021-04-01 12:55:00|17485|17474|17486|17475|17488|17477|17485|17474|84
1617282000000|2021-04-01 13:00:00|17487|17476|17498|17487|17499|17488|17487|17475|210
1617282300000|2021-04-01 13:05:00|17499|17488|17497|17486|17502|17490|17497|17486|159
1617282600000|2021-04-01 13:10:00|17498|17487|17506|17495|17509|17498|17498|17487|325
1617282900000|2021-04-01 13:15:00|17507|17496|17502|17491|17507|17496|17497|17486|315
1617283200000|2021-04-01 13:20:00|17501|17490|17501|17489|17505|17494|17500|17488|216
1617283500000|2021-04-01 13:25:00|17502|17490|17508|17496|17508|17497|17502|17490|107
1617283800000|2021-04-01 13:30:00|17507|17497|17514|17502|17517|17506|17501|17490|719
1617284100000|2021-04-01 13:35:00|17515|17503|17512|17501|17517|17506|17510|17499|424
1617284400000|2021-04-01 13:40:00|17513|17500|17508|17497|17516|17505|17506|17495|344
1617284700000|2021-04-01 13:45:00|17509|17498|17508|17497|17515|17504|17507|17496|281
1617285000000|2021-04-01 13:50:00|17507|17496|17511|17499|17511|17500|17505|17494|242
1617285300000|2021-04-01 13:55:00|17510|17498|17508|17496|17513|17502|17507|17496|172
1617285600000|2021-04-01 14:00:00|17509|17497|17511|17499|17514|17502|17505|17494|314
1617285900000|2021-04-01 14:05:00|17510|17498|17525|17513|17527|17515|17508|17497|559
1617286200000|2021-04-01 14:10:00|17526|17514|17529|17517|17531|17520|17523|17512|339
1617286500000|2021-04-01 14:15:00|17528|17518|17529|17518|17530|17519|17525|17514|101
1617286800000|2021-04-01 14:20:00|17528|17517|17522|17511|17528|17517|17519|17508|181
1617287100000|2021-04-01 14:25:00|17521|17510|17525|17514|17526|17515|17518|17507|313
1617287400000|2021-04-01 14:30:00|17526|17515|17523|17511|17527|17516|17520|17509|155
1617287700000|2021-04-01 14:35:00|17524|17512|17517|17506|17527|17516|17516|17504|254
1617288000000|2021-04-01 14:40:00|17518|17505|17527|17515|17529|17518|17516|17505|346
1617288300000|2021-04-01 14:45:00|17526|17516|17524|17512|17528|17517|17523|17512|168
1617288600000|2021-04-01 14:50:00|17523|17513|17523|17511|17527|17516|17523|17511|157
1617288900000|2021-04-01 14:55:00|17522|17512|17521|17510|17522|17512|17512|17501|667
1617289200000|2021-04-01 15:00:00|17520|17509|17523|17512|17524|17512|17519|17508|173
1617289500000|2021-04-01 15:05:00|17522|17511|17518|17506|17523|17511|17516|17505|156
1617289800000|2021-04-01 15:10:00|17517|17507|17517|17505|17522|17511|17515|17504|221
1617290100000|2021-04-01 15:15:00|17518|17506|17514|17502|17520|17508|17513|17502|72
1617290400000|2021-04-01 15:20:00|17513|17501|17502|17490|17516|17505|17501|17489|301
1617290700000|2021-04-01 15:25:00|17501|17489|17496|17485|17502|17490|17496|17485|240
1617291000000|2021-04-01 15:30:00|17497|17486|17496|17485|17503|17491|17496|17484|147
1617291300000|2021-04-01 15:35:00|17497|17484|17496|17484|17499|17487|17495|17484|120
1617291600000|2021-04-01 15:40:00|17494|17483|17496|17485|17496|17485|17491|17480|79
1617291900000|2021-04-01 15:45:00|17497|17486|17494|17482|17498|17487|17491|17480|181
1617292200000|2021-04-01 15:50:00|17495|17483|17498|17487|17501|17489|17494|17483|171
1617292500000|2021-04-01 15:55:00|17499|17488|17498|17487|17501|17490|17498|17486|44
1617292800000|2021-04-01 16:00:00|17497|17486|17501|17489|17501|17490|17491|17480|390
1617293100000|2021-04-01 16:05:00|17502|17490|17516|17505|17516|17505|17502|17489|557
1617293400000|2021-04-01 16:10:00|17517|17504|17517|17505|17517|17506|17512|17501|297
1617293700000|2021-04-01 16:15:00|17518|17506|17525|17514|17526|17515|17515|17504|177
1617294000000|2021-04-01 16:20:00|17526|17513|17527|17516|17528|17516|17523|17511|249
1617294300000|2021-04-01 16:25:00|17528|17517|17531|17520|17533|17521|17528|17516|246
1617294600000|2021-04-01 16:30:00|17530|17519|17531|17520|17535|17524|17529|17518|105
1617294900000|2021-04-01 16:35:00|17532|17521|17528|17516|17532|17521|17527|17515|200
1617295200000|2021-04-01 16:40:00|17527|17517|17529|17517|17529|17518|17524|17513|102
1617295500000|2021-04-01 16:45:00|17528|17518|17526|17515|17530|17519|17526|17515|124
1617295800000|2021-04-01 16:50:00|17525|17514|17526|17514|17527|17516|17523|17512|108
1617296100000|2021-04-01 16:55:00|17525|17515|17525|17513|17530|17519|17523|17512|84
1617296400000|2021-04-01 17:00:00|17524|17514|17523|17511|17527|17516|17522|17511|55
1617296700000|2021-04-01 17:05:00|17522|17510|17524|17512|17524|17512|17520|17509|63
1617297000000|2021-04-01 17:10:00|17523|17513|17524|17513|17524|17513|17522|17511|79
1617297300000|2021-04-01 17:15:00|17523|17512|17518|17507|17524|17513|17515|17504|138
1617297600000|2021-04-01 17:20:00|17519|17508|17519|17508|17519|17508|17516|17505|84
1617297900000|2021-04-01 17:25:00|17518|17507|17518|17506|17519|17508|17517|17506|54
1617298200000|2021-04-01 17:30:00|17517|17507|17522|17510|17524|17512|17517|17506|99
1617298500000|2021-04-01 17:35:00|17521|17509|17524|17512|17525|17514|17521|17509|21
1617298800000|2021-04-01 17:40:00|17523|17513|17527|17516|17528|17517|17523|17513|45
1617299100000|2021-04-01 17:45:00|17526|17515|17522|17510|17527|17516|17521|17510|39
1617299400000|2021-04-01 17:50:00|17523|17511|17524|17513|17525|17514|17522|17510|16
1617299700000|2021-04-01 17:55:00|17523|17512|17524|17513|17527|17516|17523|17512|68
1617300000000|2021-04-01 18:00:00|17525|17514|17526|17514|17527|17515|17524|17513|14
1617300300000|2021-04-01 18:05:00|17525|17515|17526|17514|17527|17516|17525|17514|36
1617300600000|2021-04-01 18:10:00|17525|17515|17528|17516|17528|17516|17525|17514|17
1617300900000|2021-04-01 18:15:00|17527|17515|17528|17516|17528|17516|17526|17514|15
1617301200000|2021-04-01 18:20:00|17527|17517|17529|17517|17529|17518|17527|17516|14
1617301500000|2021-04-01 18:25:00|17528|17518|17526|17514|17529|17518|17525|17513|45
1617301800000|2021-04-01 18:30:00|17525|17515|17526|17514|17527|17515|17523|17512|151
1617302100000|2021-04-01 18:35:00|17525|17515|17524|17513|17527|17516|17524|17513|59
1617302400000|2021-04-01 18:40:00|17523|17512|17524|17514|17525|17514|17520|17509|167
1617302700000|2021-04-01 18:45:00|17523.5|17513.5|17524|17514|17524.5|17514.5|17520.5|17510.5|21
1617303000000|2021-04-01 18:50:00|17524.5|17514.5|17521|17511|17525.5|17515.5|17519|17509|180
1617303300000|2021-04-01 18:55:00|17520.5|17510.5|17521.5|17511.5|17524|17514|17519.5|17509.5|165
1617303600000|2021-04-01 19:00:00|17521|17511|17521.5|17511.5|17525.5|17515.5|17517.5|17507.5|78
1617303900000|2021-04-01 19:05:00|17521|17511|17521|17511|17521.5|17511.5|17519.5|17509.5|18
1617304200000|2021-04-01 19:10:00|17520.5|17510.5|17518|17508|17520.5|17510.5|17517.5|17507.5|40
1617304500000|2021-04-01 19:15:00|17517.5|17507.5|17517.5|17507.5|17520|17510|17514.5|17504.5|47
1617304800000|2021-04-01 19:20:00|17516.5|17506.5|17513|17503|17518|17508|17512|17502|49
1617305100000|2021-04-01 19:25:00|17513.5|17503.5|17514.5|17504.5|17515|17505|17512.5|17502.5|95
1617305400000|2021-04-01 19:30:00|17515|17505|17518|17508|17520.5|17510.5|17514|17504|97
1617305700000|2021-04-01 19:35:00|17517.5|17507.5|17514|17504|17519|17509|17511.5|17501.5|169
1617306000000|2021-04-01 19:40:00|17513|17503|17513|17503|17515|17505|17508.5|17498.5|193
1617306300000|2021-04-01 19:45:00|17512.5|17502.5|17504.5|17494.5|17513.5|17503.5|17502.5|17492.5|327
1617306600000|2021-04-01 19:50:00|17505|17495|17508.5|17498.5|17508.5|17498.5|17502.5|17492.5|263
1617306900000|2021-04-01 19:55:00|17510|17500|17518|17508|17529.5|17519.5|17507.5|17497.5|691
1617307200000|2021-04-01 20:00:00|17520|17510|17526|17516|17526|17516|17518.5|17508.5|66
1617307500000|2021-04-01 20:05:00|17525.5|17515.5|17522.5|17512.5|17525.5|17515.5|17522|17512|75
1617307800000|2021-04-01 20:10:00|17523|17513|17525|17515|17525.5|17515.5|17522.5|17512.5|68
1617308100000|2021-04-01 20:15:00|17524.5|17514.5|17519.5|17509.5|17524.5|17514.5|17518.5|17508.5|87
1617308400000|2021-04-01 20:20:00|17522.5|17512.5|17525.5|17515.5|17525.5|17515.5|17522.5|17512.5|119
1617308700000|2021-04-01 20:25:00|17525|17515|17530.5|17520.5|17530.5|17520.5|17525|17515|186
1617309000000|2021-04-01 20:30:00|17532|17522|17534.5|17524.5|17535.5|17525.5|17532|17522|141
1617309300000|2021-04-01 20:35:00|||||||||162
1617309600000|2021-04-01 20:40:00|17541.5|17531.5|17543.5|17533.5|17543.5|17533.5|17541|17531|34
1617309900000|2021-04-01 20:45:00|17544|17534|17547.5|17537.5|17547.5|17537.5|17544|17534|204
1617310200000|2021-04-01 20:50:00|17549|17539|17552.5|17542.5|17552.5|17542.5|17549|17539|159
1617310500000|2021-04-01 20:55:00|17553|17543|17557.5|17547.5|17560.5|17550.5|17553|17543|253
1617310800000|2021-04-01 21:00:00|17558|17548|17553|17543|17558.5|17548.5|17553|17543|252
1617311100000|2021-04-01 21:05:00|17552.5|17542.5|17553.5|17543.5|17553.5|17543.5|17551|17541|104
1617311400000|2021-04-01 21:10:00|17552|17542|17537.5|17527.5|17555.5|17545.5|17536|17526|486
1617311700000|2021-04-01 21:15:00|17547.8|17523.8|17548|17524|17548|17524|17547.8|17523.8|0
1617312900000|2021-04-01 21:35:00|17552.8|17528.8|17552.8|17528.8|17552.8|17528.8|17552.8|17528.8|0
1617313200000|2021-04-01 21:40:00|17553.3|17529.3|17553.1|17529.1|17553.3|17529.3|17553.1|17529.1|0
1617313500000|2021-04-01 21:45:00|17552.1|17528.1|17552.1|17528.1|17552.1|17528.1|17552.1|17528.1|0
1617314400000|2021-04-01 22:00:00|17554|17530|17565.6|17541.6|17565.6|17541.6|17551.5|17527.5|0
1617314700000|2021-04-01 22:05:00|17565.8|17541.8|17560.8|17536.8|17565.8|17541.8|17560.8|17536.8|0
1617315000000|2021-04-01 22:10:00|17560|17536|17560|17536|17561.7|17537.7|17560|17536|0
1617315300000|2021-04-01 22:15:00|17559.2|17535.2|17561.7|17537.7|17561.7|17537.7|17559.2|17535.2|0
1617315600000|2021-04-01 22:20:00|17562.5|17538.5|17559.1|17535.1|17564.9|17540.9|17559.1|17535.1|0
1617315900000|2021-04-01 22:25:00|17559.4|17535.4|17563|17539|17563|17539|17559.1|17535.1|0
1617316200000|2021-04-01 22:30:00|17563.8|17539.8|17565.4|17541.4|17567.1|17543.1|17563|17539|0
1617316500000|2021-04-01 22:35:00|17566.3|17542.3|17565.4|17541.4|17566.3|17542.3|17564.6|17540.6|0
1617316800000|2021-04-01 22:40:00|17565.8|17541.8|17565.7|17541.7|17565.8|17541.8|17564.9|17540.9|0
1617317100000|2021-04-01 22:45:00|17566.6|17542.6|17566.6|17542.6|17566.6|17542.6|17566.6|17542.6|0
1617317400000|2021-04-01 22:50:00|17565.7|17541.7|17565.7|17541.7|17566.6|17542.6|17565.7|17541.7|0
1617317700000|2021-04-01 22:55:00|17566.6|17542.6|17566.6|17542.6|17566.6|17542.6|17566.6|17542.6|0
1617318000000|2021-04-01 23:00:00|17565.7|17541.7|17571.5|17547.5|17573.1|17549.1|17565.7|17541.7|0
1617318300000|2021-04-01 23:05:00|17570.6|17546.6|17569.2|17545.2|17570.6|17546.6|17568.2|17544.2|0
1617318600000|2021-04-01 23:10:00|17568.4|17544.4|17574|17550|17574.8|17550.8|17567.6|17543.6|0
1617318900000|2021-04-01 23:15:00|17574.4|17550.4|17573.2|17549.2|17574.8|17550.8|17573.2|17549.2|0
1617319200000|2021-04-01 23:20:00|17572.4|17548.4|17573.2|17549.2|17573.7|17549.7|17572.4|17548.4|0
1617319500000|2021-04-01 23:25:00|17573.7|17549.7|17572.8|17548.8|17573.7|17549.7|17572.8|17548.8|0
1617319800000|2021-04-01 23:30:00|17573.7|17549.7|17572.8|17548.8|17574.5|17550.5|17572.8|17548.8|0
1617320100000|2021-04-01 23:35:00|17572.4|17548.4|17575.5|17551.5|17575.9|17551.9|17571.5|17547.5|0
1617320400000|2021-04-01 23:40:00|17575.1|17551.1|17575.3|17551.3|17575.9|17551.9|17574.3|17550.3|0
1617320700000|2021-04-01 23:45:00|17576.1|17552.1|17574.5|17550.5|17576.1|17552.1|17574.5|17550.5|0
1617321000000|2021-04-01 23:50:00|17575.3|17551.3|17575.2|17551.2|17576.1|17552.1|17574.5|17550.5|0
1617321300000|2021-04-01 23:55:00|17576|17552|17576.6|17552.6|17577.5|17553.5|17575.2|17551.2|0
1617321600000|2021-04-02 00:00:00|17576.2|17552.2|17575.9|17551.9|17577.5|17553.5|17575|17551|0
1617321900000|2021-04-02 00:05:00|17576.3|17552.3|17576.7|17552.7|17576.7|17552.7|17575.9|17551.9|0
1617322200000|2021-04-02 00:10:00|17576.8|17552.8|17575.9|17551.9|17576.8|17552.8|17575.1|17551.1|0
1617322500000|2021-04-02 00:15:00|17576.7|17552.7|17575.2|17551.2|17576.7|17552.7|17575.2|17551.2|0
1617322800000|2021-04-02 00:20:00|17575.3|17551.3|17574.9|17550.9|17575.7|17551.7|17572.8|17548.8|0
1617323100000|2021-04-02 00:25:00|17574.1|17550.1|17575.7|17551.7|17575.7|17551.7|17573.7|17549.7|0
1617323400000|2021-04-02 00:30:00|17576.6|17552.6|17576.3|17552.3|17576.6|17552.6|17574.7|17550.7|0
1617323700000|2021-04-02 00:35:00|17575.5|17551.5|17576.3|17552.3|17577.1|17553.1|17575.5|17551.5|0
1617324000000|2021-04-02 00:40:00|17576.4|17552.4|17576.6|17552.6|17577.4|17553.4|17576.4|17552.4|0
1617324300000|2021-04-02 00:45:00|17577.4|17553.4|17577.4|17553.4|17577.4|17553.4|17577.4|17553.4|0
1617324600000|2021-04-02 00:50:00|17576.6|17552.6|17576.6|17552.6|17577.4|17553.4|17576.6|17552.6|0
1617324900000|2021-04-02 00:55:00|17577.4|17553.4|17576.6|17552.6|17577.4|17553.4|17576.6|17552.6|0
1617325200000|2021-04-02 01:00:00|17553.5|17543.5|17563|17553|17565.5|17555.5|17532.5|17522.5|1175
1617325500000|2021-04-02 01:05:00|17563.5|17553.5|17577|17567|17581.5|17571.5|17562.5|17552.5|1081
1617325800000|2021-04-02 01:10:00|17577.5|17567.5|17568|17558|17588|17578|17559|17549|932
1617326100000|2021-04-02 01:15:00|17567.5|17557.5|17560.5|17550.5|17572.5|17562.5|17543.5|17533.5|1020
1617326400000|2021-04-02 01:20:00|17561|17551|17549|17539|17561|17551|17541.5|17531.5|889
1617326700000|2021-04-02 01:25:00|17548.5|17538.5|17533|17523|17562.5|17552.5|17527|17517|2235
1617327000000|2021-04-02 01:30:00|17532.5|17522.5|17555.5|17545.5|17566.5|17556.5|17510|17500|6243
1617327300000|2021-04-02 01:35:00|17555|17545|17531|17521|17568.5|17558.5|17504|17494|4455
1617327600000|2021-04-02 01:40:00|17531.5|17521.5|17515.5|17505.5|17549.5|17539.5|17507.5|17497.5|3191
1617327900000|2021-04-02 01:45:00|17515|17505|17498|17488|17534|17524|17498|17488|2625
1617328200000|2021-04-02 01:50:00|17500|17490|17480|17470|17507|17497|17469|17459|1877
1617328500000|2021-04-02 01:55:00|17479|17469|17488|17478|17495|17485|17448|17438|2326
1617328800000|2021-04-02 02:00:00|17484|17474|17525|17515|17528|17518|17481|17471|2217
1617329100000|2021-04-02 02:05:00|17524|17514|17506|17496|17576|17566|17503|17493|2704
1617329400000|2021-04-02 02:10:00|17507|17497|17554|17544|17561|17551|17495|17485|1907
1617329700000|2021-04-02 02:15:00|17557|17547|17560|17550|17575|17565|17540|17530|2325
1617330000000|2021-04-02 02:20:00|17561|17551|17590|17580|17601|17591|17556|17546|2848
1617330300000|2021-04-02 02:25:00|17594|17584|17569|17559|17604|17594|17565|17555|2376
1617330600000|2021-04-02 02:30:00|17571|17561|17588|17578|17589|17579|17551|17541|2265
1617330900000|2021-04-02 02:35:00|17587|17577|17614|17604|17629|17619|17586|17576|5175
1617331200000|2021-04-02 02:40:00|17616|17606|17646|17636|17648|17638|17610|17600|2353
1617331500000|2021-04-02 02:45:00|17647|17637|17692|17682|17708|17698|17647|17637|6816
1617331800000|2021-04-02 02:50:00|17693|17683|17686|17676|17697|17687|17659|17649|2583
1617332100000|2021-04-02 02:55:00|17687|17677|17679|17669|17697|17687|17658|17648|2316
1617332400000|2021-04-02 03:00:00|17680|17670|17642|17632|17690|17680|17634|17624|2028
1617332700000|2021-04-02 03:05:00|17641|17631|17636|17626|17657|17647|17600|17590|2859
1617333000000|2021-04-02 03:10:00|17637|17627|17629|17619|17639|17629|17597|17587|1308
1617333300000|2021-04-02 03:15:00|17627|17617|17646|17636|17654|17644|17621|17611|1457
1617333600000|2021-04-02 03:20:00|17647|17637|17645|17635|17647|17637|17624|17614|1779
1617333900000|2021-04-02 03:25:00|17646|17636|17622|17612|17648|17638|17616|17606|1354
1617334200000|2021-04-02 03:30:00|17623|17613|17638|17628|17640|17630|17623|17613|408
1617334500000|2021-04-02 03:35:00|17634|17624|17639|17629|17645|17635|17634|17624|402
1617334800000|2021-04-02 03:40:00|17640|17630|17647|17637|17650|17640|17640|17630|373
1617335100000|2021-04-02 03:45:00|17648|17638|17650|17640|17653|17643|17648|17638|298
1617335400000|2021-04-02 03:50:00|17647|17637|17652|17642|17652|17642|17644|17634|261
1617335700000|2021-04-02 03:55:00|17651|17641|17656|17646|17656|17646|17650|17640|283
1617336000000|2021-04-02 04:00:00|17655|17645|17652|17642|17656|17646|17648|17638|473
1617336300000|2021-04-02 04:05:00|17653|17643|17657|17647|17657|17647|17652|17642|325
1617336600000|2021-04-02 04:10:00|17655|17645|17658|17648|17658|17648|17653|17643|195
1617336900000|2021-04-02 04:15:00|17657|17647|17659|17649|17660|17650|17657|17647|244
1617337200000|2021-04-02 04:20:00|17658|17648|17664|17654|17665|17655|17657|17647|464
1617337500000|2021-04-02 04:25:00|17663|17653|17662|17652|17666|17656|17655|17645|564
1617337800000|2021-04-02 04:30:00|17661|17651|17666|17656|17667|17657|17658|17648|368
1617338100000|2021-04-02 04:35:00|17664|17654|17664|17654|17665|17655|17657|17647|562
1617338400000|2021-04-02 04:40:00|17663|17653|17665|17655|17665|17655|17657|17647|349
1617338700000|2021-04-02 04:45:00|17663|17653|17668|17658|17668|17658|17663|17653|448
1617339000000|2021-04-02 04:50:00|17667|17657|17667|17657|17670|17660|17664|17654|546
1617339300000|2021-04-02 04:55:00|17665|17655|17657|17647|17667|17657|17657|17647|436
1617339600000|2021-04-02 05:00:00|17655|17645|17592|17582|17656|17646|17591|17581|6221
1617339900000|2021-04-02 05:05:00|17593|17583|17565|17555|17596|17586|17559|17549|3156
1617340200000|2021-04-02 05:10:00|17567|17557|17572|17562|17579|17569|17556|17546|1957
1617340500000|2021-04-02 05:15:00|17573|17563|17585|17575|17588|17578|17561|17551|1077
1617340800000|2021-04-02 05:20:00|17586|17576|17575|17565|17587|17577|17569|17559|944
1617341100000|2021-04-02 05:25:00|17574|17564|17605|17595|17609|17599|17574|17564|1480
1617341400000|2021-04-02 05:30:00|17607|17597|17587|17577|17612|17602|17587|17577|1920
1617341700000|2021-04-02 05:35:00|17588|17578|17564|17554|17588|17578|17561|17551|1339
1617342000000|2021-04-02 05:40:00|17565|17555|17576|17566|17582|17572|17557|17547|2068
1617342300000|2021-04-02 05:45:00|17575|17565|17581|17571|17588|17578|17575|17565|1436
1617342600000|2021-04-02 05:50:00|17582|17572|17608|17598|17610|17600|17582|17572|1365
1617342900000|2021-04-02 05:55:00|17610|17600|17586|17576|17610|17600|17584|17574|998
1617343200000|2021-04-02 06:00:00|17587|17577|17593|17583|17601|17591|17576|17566|1576
1617343500000|2021-04-02 06:05:00|17592|17582|17623|17613|17630|17620|17592|17582|3715
1617343800000|2021-04-02 06:10:00|17622|17612|17640|17630|17643|17633|17612|17602|1627
1617344100000|2021-04-02 06:15:00|17641|17631|17652|17642|17661|17651|17634|17624|1923
1617344400000|2021-04-02 06:20:00|17651|17641|17640|17630|17655|17645|17625|17615|1534
1617344700000|2021-04-02 06:25:00|17641|17631|17647|17637|17651|17641|17625|17615|1520
1617345000000|2021-04-02 06:30:00|17648|17638|17637|17627|17665|17655|17634|17624|1742
1617345300000|2021-04-02 06:35:00|17635|17625|17652|17642|17655|17645|17624|17614|1294
1617345600000|2021-04-02 06:40:00|17651|17641|17652|17642|17660|17650|17633|17623|1018
1617345900000|2021-04-02 06:45:00|17653|17643|17664|17654|17671|17661|17648|17638|1433
1617346200000|2021-04-02 06:50:00|17663|17653|17684|17674|17684|17674|17662|17652|1351
1617346500000|2021-04-02 06:55:00|17682|17672|17687|17677|17701|17691|17671|17661|3019
1617346800000|2021-04-02 07:00:00|17689|17676|17681|17669|17691|17679|17676|17665|486
1617347100000|2021-04-02 07:05:00|17682|17671|17676|17664|17683|17671|17674|17663|384
1617347400000|2021-04-02 07:10:00|17677|17665|17673|17661|17680|17668|17672|17661|338
1617347700000|2021-04-02 07:15:00|17672|17662|17671|17659|17674|17662|17669|17658|175
1617348000000|2021-04-02 07:20:00|17670|17658|17674|17661|17677|17666|17667|17656|343
1617348300000|2021-04-02 07:25:00|17673|17660|17670|17659|17674|17660|17666|17654|149
1617348600000|2021-04-02 07:30:00|17669|17658|17673|17661|17677|17666|17668|17657|193
1617348900000|2021-04-02 07:35:00|17674|17662|17673|17661|17682|17671|17670|17658|495
1617349200000|2021-04-02 07:40:00|17674|17662|17681|17670|17686|17675|17674|17661|403
1617349500000|2021-04-02 07:45:00|17680|17667|17674|17663|17683|17671|17674|17663|188
1617349800000|2021-04-02 07:50:00|17673|17662|17668|17656|17675|17664|17666|17654|301
1617350100000|2021-04-02 07:55:00|17667|17655|17670|17659|17671|17660|17665|17653|163
1617350400000|2021-04-02 08:00:00|17669|17658|17671|17659|17674|17661|17667|17655|252
1617350700000|2021-04-02 08:05:00|17672|17661|17673|17661|17674|17662|17670|17659|71
1617351000000|2021-04-02 08:10:00|17674|17660|17668|17656|17674|17660|17662|17651|236
1617351300000|2021-04-02 08:15:00|17667|17655|17663|17652|17667|17655|17663|17652|194
1617351600000|2021-04-02 08:20:00|17661|17651|17662|17649|17667|17655|17660|17648|415
1617351900000|2021-04-02 08:25:00|17663|17650|17661|17648|17665|17653|17656|17645|352
1617352200000|2021-04-02 08:30:00|17667|17643|17667.5|17643.5|17667.5|17643.5|17666.7|17642.7|0
1617352500000|2021-04-02 08:35:00|17667.9|17643.9|17668.3|17644.3|17668.4|17644.4|17667.5|17643.5|25
1617352800000|2021-04-02 08:40:00|17667|17643|17667|17643|17667|17643|17667|17643|0
1617353100000|2021-04-02 08:45:00|17667.4|17643.4|17667|17643|17667.8|17643.8|17666.1|17642.1|0
1617353400000|2021-04-02 08:50:00|17666.1|17642.1|17667.2|17643.2|17667.2|17643.2|17665.5|17641.5|0
1617353700000|2021-04-02 08:55:00|17668|17644|17670.4|17646.4|17670.4|17646.4|17666.3|17642.3|0
1617354000000|2021-04-02 09:00:00|17663|17652|17654|17641|17666|17653|17650|17639|121
1617354300000|2021-04-02 09:05:00|17655|17643|17655|17643|17655|17644|17654|17641|9
1617354600000|2021-04-02 09:10:00|17656|17644|17660|17649|17660|17649|17655|17644|14
1617354900000|2021-04-02 09:15:00|17659|17647|17662|17649|17662|17649|17659|17647|22
1617355200000|2021-04-02 09:20:00|17663|17650|17662|17649|17663|17651|17658|17647|51
1617355500000|2021-04-02 09:25:00|17661|17648|17663|17651|17663|17652|17661|17648|8
1617355800000|2021-04-02 09:30:00|17662|17650|17654|17641|17662|17651|17647|17635|88
1617356100000|2021-04-02 09:35:00|17653|17642|17662|17650|17662|17650|17653|17642|40
1617356400000|2021-04-02 09:40:00|17659|17647|17661|17649|17661|17649|17658|17645|89
1617356700000|2021-04-02 09:45:00|17662|17651|17662|17649|17663|17651|17661|17649|37
1617357000000|2021-04-02 09:50:00|||||||||1
1617357300000|2021-04-02 09:55:00|17663|17650|17665|17653|17665|17653|17663|17650|28
1617357600000|2021-04-02 10:00:00|17664|17654|17665|17653|17666|17654|17664|17653|11
1617357900000|2021-04-02 10:05:00|17664|17652|17664|17652|17666|17653|17664|17652|7
1617358200000|2021-04-02 10:10:00|17663|17651|17663|17652|17663|17652|17663|17651|6
1617358500000|2021-04-02 10:15:00||17651||17651||17651||17651|9
1617358800000|2021-04-02 10:20:00|17662|17650|17658|17646|17662|17650|17658|17646|25
1617359100000|2021-04-02 10:25:00|17657|17645|17656|17644|17657|17645|17656|17644|37
1617359400000|2021-04-02 10:30:00|17657|17645|17656|17644|17657|17645|17655|17643|40
1617359700000|2021-04-02 10:35:00|17658|17645|17657|17645|17658|17645|17657|17644|15
1617360000000|2021-04-02 10:40:00|17658|17646|17658|17646|17658|17646|17658|17646|10
1617360300000|2021-04-02 10:45:00|17659|17647|17663|17651|17663|17651|17659|17647|41
1617360600000|2021-04-02 10:50:00|17664|17652|17662|17649|17664|17653|17662|17649|19
1617360900000|2021-04-02 10:55:00|17663|17650|17662|17650|17663|17651|17662|17650|13
1617361200000|2021-04-02 11:00:00|17661|17649|17660|17647|17661|17649|17660|17647|11
1617361500000|2021-04-02 11:05:00|17659|17646|17657|17645|17659|17646|17657|17645|10
1617361800000|2021-04-02 11:10:00|17655|17643|17655|17643|17655|17643|17655|17642|31
1617362100000|2021-04-02 11:15:00|17654|17642|17655|17643|17655|17643|17654|17642|8
1617362400000|2021-04-02 11:20:00|17654|17642|17651|17639|17654|17642|17651|17639|23
1617362700000|2021-04-02 11:25:00|17650|17638|17642|17630|17650|17638|17641|17629|161
1617363000000|2021-04-02 11:30:00|17644|17631|17638|17627|17645|17634|17638|17626|41
1617363300000|2021-04-02 11:35:00|17639|17628|17638|17627|17639|17628|17638|17626|15
1617363600000|2021-04-02 11:40:00|17640|17628|17640|17628|17640|17628|17639|17627|22
1617363900000|2021-04-02 11:45:00|17641|17629|17645|17633|17645|17634|17641|17629|16
1617364200000|2021-04-02 11:50:00|17644|17634|17643|17631|17644|17634|17642|17631|19
1617364500000|2021-04-02 11:55:00|17642|17630|17650|17638|17650|17638|17641|17629|62
1617364800000|2021-04-02 12:00:00|17649|17637|17651|17639|17651|17639|17649|17637|14
1617365100000|2021-04-02 12:05:00|17652|17640|17660|17648|17661|17648|17652|17640|58
1617365400000|2021-04-02 12:10:00|17661|17649|17657|17645|17662|17650|17656|17645|111
1617365700000|2021-04-02 12:15:00|17656|17644|17653|17641|17656|17644|17653|17640|51
1617366000000|2021-04-02 12:20:00|17654|17640|17654|17642|17658|17647|17654|17640|40
1617366300000|2021-04-02 12:25:00|17653|17641|17647|17634|17653|17641|17644|17632|123
1617366600000|2021-04-02 12:30:00|17645|17633|17656|17644|17661|17648|17645|17632|162
1617366900000|2021-04-02 12:35:00|17657|17645|17672|17660|17678|17667|17657|17645|200
1617367200000|2021-04-02 12:40:00|17671|17658|17677|17664|17683|17672|17661|17649|294
1617367500000|2021-04-02 12:45:00|17676|17663|17680|17668|17691|17679|17675|17663|431
1617367800000|2021-04-02 12:50:00|17679|17667|17675|17662|17682|17669|17674|17662|138
1617368100000|2021-04-02 12:55:00|17673|17660|17673|17660|17684|17672|17671|17658|197
1617368400000|2021-04-02 13:00:00|17672|17659|17667|17655|17674|17662|17663|17651|120
1617368700000|2021-04-02 13:05:00|17670|17657|17659|17646|17671|17659|17659|17646|244
1617369000000|2021-04-02 13:10:00|17663|17650|17666|17654|17668|17655|17659|17646|421
1617369300000|2021-04-02 13:15:00|17667|17655|17666|17654|17667|17655|17666|17653|29
1617369600000|2021-04-02 13:20:00|17665|17655|17668|17656|17668|17656|17665|17655|15
1617369900000|2021-04-02 13:25:00|17667|17655|17667|17655|17667|17655|17667|17654|16
1617370200000|2021-04-02 13:30:00|17668|17656|17664|17652|17670|17659|17664|17652|46
1617370500000|2021-04-02 13:35:00|17665|17651|17665|17652|17666|17655|17665|17651|27
1617370800000|2021-04-02 13:40:00|17664|17651|17664|17651|17664|17651|17664|17651|5
1617371100000|2021-04-02 13:45:00|17661|17652|17660|17647|17661|17653|17658|17647|94
1617371400000|2021-04-02 13:50:00|17659|17648|17655|17643|17659|17648|17655|17643|13
1617371700000|2021-04-02 13:55:00|17654|17642|17655|17643|17655|17643|17654|17642|16
1617372000000|2021-04-02 14:00:00|17654|17642|17656|17643|17656|17643|17654|17642|17
1617372300000|2021-04-02 14:05:00|17655|17644|17656|17644|17656|17644|17655|17643|2
1617372600000|2021-04-02 14:10:00|17657|17645|17657|17645|17658|17646|17657|17645|7
1617372900000|2021-04-02 14:15:00|17656|17644|17648|17635|17656|17644|17648|17635|60
1617373200000|2021-04-02 14:20:00|17647|17634|17641|17629|17647|17634|17641|17628|111
1617373500000|2021-04-02 14:25:00|17642|17631|17641|17630|17644|17632|17641|17630|32
1617373800000|2021-04-02 14:30:00|17642|17631|17640|17627|17643|17631|17640|17627|35
1617374100000|2021-04-02 14:35:00|17639|17628|17642|17631|17642|17631|17639|17628|20
1617374400000|2021-04-02 14:40:00|17641|17630|17639|17627|17642|17630|17639|17626|36
1617374700000|2021-04-02 14:45:00|17637|17625|17630|17618|17637|17625|17629|17617|104
1617375000000|2021-04-02 14:50:00|17631|17619|17633|17622|17633|17622|17631|17618|40
1617375300000|2021-04-02 14:55:00|17634|17623|17636|17624|17637|17626|17634|17623|24
1617375600000|2021-04-02 15:00:00|17635|17623|17634|17622|17636|17625|17634|17622|59
1617375900000|2021-04-02 15:05:00|17635|17623|17636|17624|17637|17625|17635|17623|4
1617376200000|2021-04-02 15:10:00||17625||17625||17625||17625|0
1617376500000|2021-04-02 15:15:00|17635|17624|17636|17624|17636|17624|17635|17624|5
1617376800000|2021-04-02 15:20:00|17637|17625|17637|17626|17637|17626|17637|17625|10
1617377100000|2021-04-02 15:25:00|17636|17625|17636|17624|17636|17625|17636|17624|2
1617377400000|2021-04-02 15:30:00|17635|17623|17634|17623|17636|17623|17634|17623|8
1617377700000|2021-04-02 15:35:00|17635|17622|17630|17618|17636|17622|17629|17618|45
1617378000000|2021-04-02 15:40:00|17631|17619|17633|17621|17633|17621|17631|17618|7
1617378300000|2021-04-02 15:45:00|17634|17622|17636|17624|17636|17624|17634|17621|23
1617378600000|2021-04-02 15:50:00|17635|17623|17636|17623|17636|17623|17635|17623|2
1617378900000|2021-04-02 15:55:00|17635|17622|17635|17623|17636|17623|17635|17622|9
1617379200000|2021-04-02 16:00:00|17636|17624|17635|17623|17636|17624|17635|17623|8
1617379500000|2021-04-02 16:05:00|17636|17622|17634|17622|17636|17622|17634|17622|1
1617379800000|2021-04-02 16:10:00|17632|17620|17634|17621|17634|17621|17632|17620|19
1617380100000|2021-04-02 16:15:00|17633|17620|17633|17620|17635|17623|17631|17619|90
1617380400000|2021-04-02 16:20:00|17632|17619|17633|17621|17633|17621|17632|17619|1
1617380700000|2021-04-02 16:25:00|17634|17622|17634|17622|17635|17622|17633|17621|7
1617381000000|2021-04-02 16:30:00|17635|17623|17635|17622|17635|17623|17634|17622|1
1617381300000|2021-04-02 16:35:00|17634||17635||17635||17634||0
1617381600000|2021-04-02 16:40:00|17634||17635||17635||17634||0
1617381900000|2021-04-02 16:45:00|17634|17621|17634|17622|17635|17622|17634|17621|6
1617382200000|2021-04-02 16:50:00|17635||17634||17635||17634||10
1617382500000|2021-04-02 16:55:00|17633|17621|17634|17621|17634|17621|17633|17621|3
1617382800000|2021-04-02 17:00:00|17633||17633||17634||17633||0
1617383100000|2021-04-02 17:05:00||17620||17620||17621||17620|9
1617383400000|2021-04-02 17:10:00|17632|17621|17633|17621|17633|17621|17632|17620|6
1617383700000|2021-04-02 17:15:00|17632|17620|17634|17622|17634|17622|17632|17620|13
1617384000000|2021-04-02 17:20:00|17632|17620|17632|17620|17632|17620|17632|17620|2
1617384600000|2021-04-02 17:30:00|17633|17621|17634|17621|17634|17623|17633|17621|3
1617384900000|2021-04-02 17:35:00||17620||17621||17621||17620|0
1617385200000|2021-04-02 17:40:00||17620||17620||17623||17620|0
1617385500000|2021-04-02 17:45:00|17632|17621|17634|17620|17634|17622|17632|17620|0
1617385800000|2021-04-02 17:50:00|17631|17621|17634|17621|17634|17621|17631|17620|1
1617386100000|2021-04-02 17:55:00|17635|17622|17636|17622|17636|17623|17635|17621|8
1617386400000|2021-04-02 18:00:00|17635|17623|17636|17624|17636|17624|17635|17622|3
1617387300000|2021-04-02 18:15:00|17637||17637||17637||17637||2
1617387600000|2021-04-02 18:20:00|17636||17636||17637||17636||0
1617387900000|2021-04-02 18:25:00|||||||||4
1617388200000|2021-04-02 18:30:00|17635|17623|17633|17620|17636|17623|17633|17619|33
1617388500000|2021-04-02 18:35:00|||||||||8
1617388800000|2021-04-02 18:40:00|17634|17621|17632.5|17622.5|17634|17622.5|17632.5|17620|12
1617389100000|2021-04-02 18:45:00|17633.5|17623.5|17633|17623|17633.5|17623.5|17633|17623|9
1617389400000|2021-04-02 18:50:00|17633.5|17623.5|17633.5|17623.5|17634|17624|17632.5|17622.5|18
1617389700000|2021-04-02 18:55:00|17633|17623|17634.5|17624.5|17634.5|17624.5|17633|17623|21
1617390000000|2021-04-02 19:00:00|17634|17624|17632|17622|17634|17624|17631.5|17621.5|56
1617390300000|2021-04-02 19:05:00|17632.5|17622.5|17634|17624|17634|17624|17631.5|17621.5|19
1617390600000|2021-04-02 19:10:00|17634.5|17624.5|17638|17628|17638|17628|17634.5|17624.5|39
1617390900000|2021-04-02 19:15:00|17638.5|17628.5|17638.5|17628.5|17638.5|17628.5|17638|17628|1
1617391200000|2021-04-02 19:20:00|||||||||18
1617391500000|2021-04-02 19:25:00|||||||||1
1617391800000|2021-04-02 19:30:00|||||||||1
1617392100000|2021-04-02 19:35:00|||||||||1
1617392400000|2021-04-02 19:40:00|||||||||1
1617392700000|2021-04-02 19:45:00|17638|17628|17637.5|17627.5|17638|17628|17637|17627|5
1617393000000|2021-04-02 19:50:00|17638|17628|17639.5|17629.5|17639.5|17629.5|17637.5|17627.5|54
1617393300000|2021-04-02 19:55:00|||||||||3
1617393600000|2021-04-02 20:00:00|17636.5|17626.5|17636.5|17626.5|17636.5|17626.5|17636.5|17626.5|24
1617393900000|2021-04-02 20:05:00|17637|17627|17637|17627|17637|17627|17636.5|17626.5|0
1617394200000|2021-04-02 20:10:00|17636.5|17626.5|17636.5|17626.5|17637|17627|17636.5|17626.5|0
1617394500000|2021-04-02 20:15:00|17637|17627|17634.5|17624.5|17637|17627|17633.5|17623.5|12
1617394800000|2021-04-02 20:20:00|17635|17625|17632.5|17622.5|17635|17625|17632.5|17622.5|5
1617395100000|2021-04-02 20:25:00|17632|17622|17631|17621|17632|17622|17630.5|17620.5|11
1617395400000|2021-04-02 20:30:00|17629.5|17619.5|17626|17616|17630|17620|17626|17616|62
1617395700000|2021-04-02 20:35:00|17625.5|17615.5|17624.5|17614.5|17626|17616|17624.5|17614.5|22
1617396000000|2021-04-02 20:40:00|17621.5|17611.5|17620|17610|17621.5|17611.5|17619.5|17609.5|66
1617396300000|2021-04-02 20:45:00|17620.5|17610.5|17620|17610|17621|17611|17620|17610|5
1617573600000|2021-04-04 22:00:00|17623.8|17599.8|17624|17600|17627.2|17603.2|17617|17593|0
1617573900000|2021-04-04 22:05:00|17623.6|17599.6|17625.3|17601.3|17626.2|17602.2|17619.9|17595.9|0
1617574200000|2021-04-04 22:10:00|17626.2|17602.2|17622.9|17598.9|17627|17603|17618.8|17594.8|0
1617574500000|2021-04-04 22:15:00|17623.7|17599.7|17639.1|17615.1|17639.1|17615.1|17623.7|17599.7|0
1617574800000|2021-04-04 22:20:00|17639.9|17615.9|17635.8|17611.8|17639.9|17615.9|17635.8|17611.8|0
1617575100000|2021-04-04 22:25:00|17636.2|17612.2|17634.2|17610.2|17638.3|17614.3|17630.9|17606.9|0
1617575400000|2021-04-04 22:30:00|17633.3|17609.3|17623.9|17599.9|17634.2|17610.2|17623.1|17599.1|0
1617575700000|2021-04-04 22:35:00|17623.1|17599.1|17622.5|17598.5|17623.9|17599.9|17619.2|17595.2|0
1617576000000|2021-04-04 22:40:00|17621.7|17597.7|17620.9|17596.9|17625.8|17601.8|17617.6|17593.6|0
1617576300000|2021-04-04 22:45:00|17621.7|17597.7|17622|17598|17623.6|17599.6|17620.3|17596.3|0
1617576600000|2021-04-04 22:50:00|17621.2|17597.2|17619.1|17595.1|17621.2|17597.2|17617.9|17593.9|0
1617576900000|2021-04-04 22:55:00|17618.7|17594.7|17623.6|17599.6|17629.4|17605.4|17618.7|17594.7|0
1617577200000|2021-04-04 23:00:00|17624|17600|17625.3|17601.3|17628.5|17604.5|17623.6|17599.6|0
1617577500000|2021-04-04 23:05:00|17624.4|17600.4|17624.3|17600.3|17626.9|17602.9|17623.6|17599.6|0
1617577800000|2021-04-04 23:10:00|17623.4|17599.4|17627.5|17603.5|17628.4|17604.4|17622.6|17598.6|0
1617578100000|2021-04-04 23:15:00|17628.4|17604.4|17633.3|17609.3|17633.3|17609.3|17625.1|17601.1|0
1617578400000|2021-04-04 23:20:00|17632.9|17608.9|17634.9|17610.9|17636.6|17612.6|17631.6|17607.6|0
1617578700000|2021-04-04 23:25:00|17634.1|17610.1|17666|17642|17666.8|17642.8|17634.1|17610.1|0
1617579000000|2021-04-04 23:30:00|17666.8|17642.8|17660.2|17636.2|17669.3|17645.3|17660.2|17636.2|0
1617579300000|2021-04-04 23:35:00|17661.1|17637.1|17666.8|17642.8|17666.8|17642.8|17659.4|17635.4|0
1617579600000|2021-04-04 23:40:00|17666|17642|17667.5|17643.5|17667.6|17643.6|17665.2|17641.2|0
1617579900000|2021-04-04 23:45:00|17666.7|17642.7|17667.5|17643.5|17669.1|17645.1|17665|17641|0
1617580200000|2021-04-04 23:50:00|17668.3|17644.3|17672.9|17648.9|17674.1|17650.1|17667.5|17643.5|0
1617580500000|2021-04-04 23:55:00|17672.1|17648.1|17671.6|17647.6|17674.5|17650.5|17670.4|17646.4|0
1617580800000|2021-04-05 00:00:00|17672.5|17648.5|17670|17646|17672.5|17648.5|17665.1|17641.1|0
1617581100000|2021-04-05 00:05:00|17669.2|17645.2|17666.8|17642.8|17672.5|17648.5|17666.8|17642.8|0
1617581400000|2021-04-05 00:10:00|17667.6|17643.6|17661.9|17637.9|17667.6|17643.6|17661.1|17637.1|0
1617581700000|2021-04-05 00:15:00|17661.5|17637.5|17661.9|17637.9|17663.5|17639.5|17660.3|17636.3|0
1617582000000|2021-04-05 00:20:00|17661.1|17637.1|17662|17638|17662.8|17638.8|17660.4|17636.4|0
1617582300000|2021-04-05 00:25:00|17661.2|17637.2|17665.4|17641.4|17665.4|17641.4|17659.5|17635.5|0
1617582600000|2021-04-05 00:30:00|17666.2|17642.2|17672|17648|17672|17648|17664.6|17640.6|0
1617582900000|2021-04-05 00:35:00|17672.8|17648.8|17670.3|17646.3|17673.6|17649.6|17669.9|17645.9|0
1617583200000|2021-04-05 00:40:00|17669.5|17645.5|17671.4|17647.4|17672.2|17648.2|17667.1|17643.1|0
1617583500000|2021-04-05 00:45:00|17670.5|17646.5|17669.7|17645.7|17671.4|17647.4|17668.9|17644.9|0
1617583800000|2021-04-05 00:50:00|17670.5|17646.5|17670.5|17646.5|17672.2|17648.2|17668.1|17644.1|0
1617584100000|2021-04-05 00:55:00|17665.5|17641.5|17633.9|17609.9|17665.5|17641.5|17633.9|17609.9|0
1617584400000|2021-04-05 01:00:00|17646|17636|17632|17622|17680|17670|17623|17613|1868
1617584700000|2021-04-05 01:05:00|17631|17621|17650|17640|17652|17642|17629|17619|540
1617585000000|2021-04-05 01:10:00|17652|17642|17657|17647|17664|17654|17643|17633|510
1617585300000|2021-04-05 01:15:00|17658|17648|17652|17642|17665|17655|17652|17642|497
1617585600000|2021-04-05 01:20:00|17651|17641|17657|17647|17667|17657|17642|17632|499
1617585900000|2021-04-05 01:25:00|17658|17648|17664|17654|17668|17658|17654|17644|324
1617586200000|2021-04-05 01:30:00|17665|17655|17622|17612|17667|17657|17617|17607|869
1617586500000|2021-04-05 01:35:00|17621|17611|17614|17604|17625|17615|17606|17596|989
1617586800000|2021-04-05 01:40:00|17613|17603|17605|17595|17614|17604|17599|17589|855
1617587100000|2021-04-05 01:45:00|17606|17596|17639|17629|17639|17629|17601|17591|921
1617587400000|2021-04-05 01:50:00|17640|17630|17630|17620|17645|17635|17628|17618|403
1617587700000|2021-04-05 01:55:00|17631|17621|17630|17620|17640|17630|17626|17616|328
1617588000000|2021-04-05 02:00:00|17631|17621|17660|17650|17667|17657|17630|17620|1079
1617588300000|2021-04-05 02:05:00|17661|17651|17657|17647|17670|17660|17654|17644|454
1617588600000|2021-04-05 02:10:00|17656|17646|17648|17638|17662|17652|17642|17632|490
1617588900000|2021-04-05 02:15:00|17651|17641|17655|17645|17657|17647|17649|17639|295
1617589200000|2021-04-05 02:20:00|17654|17644|17646|17636|17655|17645|17639|17629|264
1617589500000|2021-04-05 02:25:00|17645|17635|17642|17632|17647|17637|17641|17631|103
1617589800000|2021-04-05 02:30:00|17643|17633|17617|17607|17644|17634|17617|17607|521
1617590100000|2021-04-05 02:35:00|17618|17608|17622|17612|17627|17617|17617|17607|269
1617590400000|2021-04-05 02:40:00|17620|17610|17617|17607|17621|17611|17613|17603|299
1617590700000|2021-04-05 02:45:00|17619|17609|17623|17613|17624|17614|17616|17606|152
1617591000000|2021-04-05 02:50:00|17624|17614|17621|17611|17626|17616|17616|17606|118
1617591300000|2021-04-05 02:55:00|17622|17612|17623|17613|17627|17617|17621|17611|126
1617591600000|2021-04-05 03:00:00|17624|17614|17631|17621|17638|17628|17621|17611|454
1617591900000|2021-04-05 03:05:00|17630|17620|17635|17625|17637|17627|17628|17618|123
1617592200000|2021-04-05 03:10:00|17636|17626|17635|17625|17638|17628|17631|17621|110
1617592500000|2021-04-05 03:15:00|17636|17626|17635|17625|17641|17631|17631|17621|148
1617592800000|2021-04-05 03:20:00|17636|17626|17644|17634|17644|17634|17636|17626|127
1617593100000|2021-04-05 03:25:00|17641|17631|17637|17627|17643|17633|17635|17625|105
1617593400000|2021-04-05 03:30:00|17639|17629|17632|17622|17639|17629|17629|17619|64
1617593700000|2021-04-05 03:35:00|17630|17620|17627|17617|17631|17621|17627|17617|44
1617594000000|2021-04-05 03:40:00|17629|17619|17628|17618|17630|17620|17626|17616|31
1617594300000|2021-04-05 03:45:00|17629|17619|17622|17612|17629|17619|17622|17612|110
1617594600000|2021-04-05 03:50:00|17623|17613|17620|17610|17625|17615|17618|17608|54
1617594900000|2021-04-05 03:55:00|17619|17609|17624|17614|17624|17614|17619|17609|52
1617595200000|2021-04-05 04:00:00|17625|17615|17619|17609|17625|17615|17619|17609|99
1617595500000|2021-04-05 04:05:00|17617|17607|17618|17608|17619|17609|17617|17607|81
1617595800000|2021-04-05 04:10:00|17617|17607|17622.6|17612.6|17623.6|17613.6|17612|17602|116
1617596100000|2021-04-05 04:15:00|17620.6|17610.6|17625.6|17615.6|17625.6|17615.6|17616.6|17606.6|105
1617596400000|2021-04-05 04:20:00|17626.6|17616.6|17627.6|17617.6|17630.6|17620.6|17626.6|17616.6|51
1617596700000|2021-04-05 04:25:00|17628.6|17618.6|17625.6|17615.6|17628.6|17618.6|17621.6|17611.6|81
1617597000000|2021-04-05 04:30:00|17624.6|17614.6|17620.6|17610.6|17624.6|17614.6|17618.6|17608.6|72
1617597300000|2021-04-05 04:35:00|17622.6|17612.6|17624.6|17614.6|17625.6|17615.6|17621.6|17611.6|18
1617597600000|2021-04-05 04:40:00|17622.6|17612.6|17619.6|17609.6|17622.6|17612.6|17619.6|17609.6|31
1617597900000|2021-04-05 04:45:00|17620.6|17610.6|17619.6|17609.6|17624.6|17614.6|17619.6|17609.6|58
1617598200000|2021-04-05 04:50:00|17621.6|17611.6|17621.6|17611.6|17621.6|17611.6|17619.6|17609.6|34
1617598500000|2021-04-05 04:55:00|17619.6|17609.6|17622.6|17612.6|17625.6|17615.6|17619.6|17609.6|62
1617598800000|2021-04-05 05:00:00|17620.6|17610.6|17617.6|17607.6|17626.6|17616.6|17617.6|17607.6|118
1617599100000|2021-04-05 05:05:00|17618.6|17608.6|17614.6|17604.6|17620.6|17610.6|17608.6|17598.6|376
1617599400000|2021-04-05 05:10:00|17613.6|17603.6|17612.6|17602.6|17617.6|17607.6|17612.6|17602.6|173
1617599700000|2021-04-05 05:15:00|17613.6|17603.6|17613.6|17603.6|17616.6|17606.6|17612.6|17602.6|78
1617600000000|2021-04-05 05:20:00|17614.6|17604.6|17617.6|17607.6|17621.6|17611.6|17613.6|17603.6|54
1617600300000|2021-04-05 05:25:00|17618.6|17608.6|17625.6|17615.6|17628.6|17618.6|17617.6|17607.6|244
1617600600000|2021-04-05 05:30:00|17623.6|17613.6|17626.6|17616.6|17627.6|17617.6|17619.6|17609.6|159
1617600900000|2021-04-05 05:35:00|17627.6|17617.6|17626.6|17616.6|17632.6|17622.6|17626.6|17616.6|79
1617601200000|2021-04-05 05:40:00|17627.6|17617.6|17624.6|17614.6|17630.6|17620.6|17622.6|17612.6|113
1617601500000|2021-04-05 05:45:00|17623.6|17613.6|17625.6|17615.6|17626.6|17616.6|17622.6|17612.6|247
1617601800000|2021-04-05 05:50:00|17624.6|17614.6|17624.6|17614.6|17626.6|17616.6|17623.6|17613.6|177
1617602100000|2021-04-05 05:55:00|17623.6|17613.6|17625.6|17615.6|17627.6|17617.6|17617.6|17607.6|746
1617602400000|2021-04-05 06:00:00|17624.6|17614.6|17616.6|17606.6|17627.6|17617.6|17612.6|17602.6|344
1617602700000|2021-04-05 06:05:00|17615.6|17605.6|17618.6|17608.6|17619.6|17609.6|17613.6|17603.6|331
1617603000000|2021-04-05 06:10:00|17617.6|17607.6|17622.6|17612.6|17622.6|17612.6|17615.6|17605.6|206
1617603300000|2021-04-05 06:15:00|17620.6|17610.6|17619.6|17609.6|17622.6|17612.6|17618.6|17608.6|85
1617603600000|2021-04-05 06:20:00|17620.6|17610.6|17618.6|17608.6|17622.6|17612.6|17617.6|17607.6|180
1617603900000|2021-04-05 06:25:00|17620.6|17610.6|17621.6|17611.6|17622.6|17612.6|17616.6|17606.6|249
1617604200000|2021-04-05 06:30:00|17620.6|17610.6|17622.6|17612.6|17625.6|17615.6|17620.6|17610.6|160
1617604500000|2021-04-05 06:35:00|17621.6|17611.6|17619.6|17609.6|17622.6|17612.6|17616.6|17606.6|220
1617604800000|2021-04-05 06:40:00|17620.6|17610.6|17622.6|17612.6|17623.6|17613.6|17619.6|17609.6|132
1617605100000|2021-04-05 06:45:00|17620.6|17610.6|17629.6|17619.6|17629.6|17619.6|17620.6|17610.6|132
1617605400000|2021-04-05 06:50:00|17628.6|17618.6|17637.6|17627.6|17644.6|17634.6|17628.6|17618.6|399
1617605700000|2021-04-05 06:55:00|17636.6|17626.6|17636.6|17626.6|17639.6|17629.6|17631.6|17621.6|449
1617606000000|2021-04-05 07:00:00|17637.6|17625.6|17631.6|17619.6|17638.6|17627.6|17631.6|17619.6|135
1617606300000|2021-04-05 07:05:00|17630.6|17618.6|17637.6|17625.6|17637.6|17626.6|17629.6|17618.6|171
1617606600000|2021-04-05 07:10:00|17638.6|17626.6|17640.6|17628.6|17640.6|17628.6|17634.6|17622.6|124
1617606900000|2021-04-05 07:15:00|17639.6|17627.6|17636.6|17624.6|17640.6|17628.6|17636.6|17624.6|89
1617607200000|2021-04-05 07:20:00|17635.6|17623.6|17635.6|17623.6|17636.6|17624.6|17633.6|17621.6|68
1617607500000|2021-04-05 07:25:00|17634.6|17622.6|17635.6|17624.6|17636.6|17625.6|17633.6|17621.6|72
1617607800000|2021-04-05 07:30:00|17636.6|17625.6|17638.6|17626.6|17639.6|17627.6|17634.6|17623.6|61
1617608100000|2021-04-05 07:35:00|17639.6|17627.6|17639.6|17628.6|17643.6|17631.6|17634.6|17623.6|278
1617608400000|2021-04-05 07:40:00|17638.6|17627.6|17636.6|17625.6|17638.6|17627.6|17635.6|17623.6|64
1617608700000|2021-04-05 07:45:00|17637.6|17626.6|17640.6|17628.6|17640.6|17629.6|17636.6|17625.6|95
1617609000000|2021-04-05 07:50:00|17642.6|17630.6|17639.6|17627.6|17642.6|17630.6|17638.6|17625.6|387
1617609300000|2021-04-05 07:55:00|17638.6|17628.6|17635.6|17623.6|17641.6|17630.6|17634.6|17623.6|571
1617609600000|2021-04-05 08:00:00|17636.6|17624.6|17638.6|17627.6|17638.6|17627.6|17635.6|17623.6|202
1617609900000|2021-04-05 08:05:00|17639.6|17628.6|17644.6|17632.6|17646.6|17635.6|17639.6|17627.6|493
1617610200000|2021-04-05 08:10:00|17645.6|17634.6|17651.6|17640.6|17653.6|17641.6|17643.6|17632.6|421
1617610500000|2021-04-05 08:15:00|17652.6|17642.6|17654.6|17642.6|17655.6|17643.6|17649.6|17637.6|246
1617610800000|2021-04-05 08:20:00|17655.6|17644.6|17666.6|17655.6|17666.6|17655.6|17654.6|17642.6|448
1617611100000|2021-04-05 08:25:00|17665.6|17654.6|17661.6|17648.6|17665.6|17654.6|17651.6|17640.6|304
1617611400000|2021-04-05 08:30:00|17660.6|17636.6|17666.5|17642.5|17666.5|17642.5|17660.6|17636.6|0
1617611700000|2021-04-05 08:35:00|17665.7|17641.7|17664.1|17640.1|17668.2|17644.2|17664.1|17640.1|23
1617612000000|2021-04-05 08:40:00|17663.9|17639.9|17665.5|17641.5|17665.5|17641.5|17663.5|17639.5|0
1617612300000|2021-04-05 08:45:00|17664.7|17640.7|17663.8|17639.8|17664.8|17640.8|17663.8|17639.8|0
1617612600000|2021-04-05 08:50:00|17664.7|17640.7|17663.8|17639.8|17664.7|17640.7|17663.8|17639.8|0
1617612900000|2021-04-05 08:55:00|17663|17639|17663|17639|17663.8|17639.8|17662.2|17638.2|0
1617613200000|2021-04-05 09:00:00|17666.6|17647.6|17655.6|17644.6|17666.6|17649.6|17651.6|17639.6|114
1617613500000|2021-04-05 09:05:00|17656.6|17645.6|17655.6|17643.6|17661.6|17650.6|17654.6|17643.6|51
1617613800000|2021-04-05 09:10:00|17654.6|17642.6|17650.6|17638.6|17655.6|17642.6|17649.6|17638.6|59
1617614100000|2021-04-05 09:15:00|17651.6|17639.6|17651.6|17639.6|17651.6|17639.6|17648.6|17637.6|34
1617614400000|2021-04-05 09:20:00|17652.6|17640.6|17650.6|17638.6|17653.6|17641.6|17650.6|17637.6|30
1617614700000|2021-04-05 09:25:00|17649.6|17637.6|17653.6|17641.6|17653.6|17641.6|17649.6|17637.6|36
1617615000000|2021-04-05 09:30:00|17652.6|17640.6|17651.6|17639.6|17655.6|17643.6|17650.6|17639.6|41
1617615300000|2021-04-05 09:35:00|17652.6|17640.6|17651.6|17639.6|17652.6|17641.6|17649.6|17638.6|27
1617615600000|2021-04-05 09:40:00|17650.6|17638.6|17651.6|17639.6|17651.6|17639.6|17649.6|17638.6|16
1617615900000|2021-04-05 09:45:00|17650.6|17638.6|17653.6|17642.6|17654.6|17642.6|17650.6|17638.6|28
1617616200000|2021-04-05 09:50:00|17654.6|17643.6|17652.6|17640.6|17654.6|17643.6|17649.6|17638.6|41
1617616500000|2021-04-05 09:55:00|17651.6|17639.6|17650.6|17638.6|17651.6|17639.6|17650.6|17638.6|9
1617616800000|2021-04-05 10:00:00|17649.6|17637.6|17651.6|17639.6|17653.6|17642.6|17649.6|17637.6|23
1617617100000|2021-04-05 10:05:00|17652.6|17638.6|17651.6|17639.6|17652.6|17639.6|17650.6|17638.6|2
1617617400000|2021-04-05 10:10:00|17650.6|17638.6|17649.6|17638.6|17650.6|17638.6|17647.6|17635.6|30
1617617700000|2021-04-05 10:15:00|17650.6|17639.6|17654.6|17642.6|17656.6|17644.6|17650.6|17639.6|27
1617618000000|2021-04-05 10:20:00|17655.6|17643.6|17656.6|17643.6|17656.6|17643.6|17655.6|17643.6|1
1617618300000|2021-04-05 10:25:00|17655.6|17644.6|17655.6|17643.6|17660.6|17649.6|17655.6|17643.6|76
1617618600000|2021-04-05 10:30:00|17656.6|17644.6|17659.6|17648.6|17660.6|17648.6|17654.6|17642.6|50
1617618900000|2021-04-05 10:35:00|17658.6|17647.6|17658.6|17645.6|17658.6|17647.6|17656.6|17644.6|25
1617619200000|2021-04-05 10:40:00|17657.6|17646.6|17659.6|17647.6|17661.6|17649.6|17657.6|17645.6|25
1617619500000|2021-04-05 10:45:00|17658.6|17646.6|17657.6|17646.6|17659.6|17648.6|17657.6|17645.6|39
1617619800000|2021-04-05 10:50:00|17656.6|17645.6|17655.6|17643.6|17658.6|17646.6|17655.6|17643.6|38
1617620100000|2021-04-05 10:55:00|17656.6|17644.6|17658.6|17646.6|17658.6|17646.6|17655.6|17643.6|19
1617620400000|2021-04-05 11:00:00|17659.6|17647.6|17659.6|17647.6|17659.6|17647.6|17656.6|17644.6|26
1617620700000|2021-04-05 11:05:00|17661.6|17648.6|17664.6|17653.6|17666.6|17655.6|17661.6|17648.6|89
1617621000000|2021-04-05 11:10:00|17665.6|17652.6|17664.6|17652.6|17666.6|17654.6|17663.6|17651.6|49
1617621300000|2021-04-05 11:15:00|17665.6|17653.6|17663.6|17651.6|17667.6|17655.6|17662.6|17651.6|45
1617621600000|2021-04-05 11:20:00|17664.6|17652.6|17666.6|17655.6|17667.6|17656.6|17663.6|17652.6|25
1617621900000|2021-04-05 11:25:00|17667.6|17654.6|17664.6|17653.6|17670.6|17659.6|17664.6|17653.6|45
1617622200000|2021-04-05 11:30:00|17665.6|17652.6|17665.6|17653.6|17665.6|17653.6|17663.6|17651.6|15
1617622500000|2021-04-05 11:35:00|17666.6|17654.6|17666.6|17654.6|17668.6|17655.6|17665.6|17653.6|20
1617622800000|2021-04-05 11:40:00|17665.6|17653.6|17660.6|17648.6|17665.6|17653.6|17660.6|17648.6|40
1617623100000|2021-04-05 11:45:00|17661.6|17649.6|17663.6|17651.6|17666.6|17654.6|17658.6|17647.6|158
1617623400000|2021-04-05 11:50:00|17664.6|17652.6|17665.6|17653.6|17667.6|17655.6|17663.6|17651.6|44
1617623700000|2021-04-05 11:55:00|17664.6|17652.6|17666.6|17653.6|17668.6|17656.6|17664.6|17652.6|34
1617624000000|2021-04-05 12:00:00|17665.6|17654.6|17665.6|17654.6|17668.6|17657.6|17664.6|17653.6|50
1617624300000|2021-04-05 12:05:00|17666.6|17655.6|17666.6|17654.6|17668.6|17656.6|17664.6|17653.6|30
1617624600000|2021-04-05 12:10:00|17667.6|17655.6|17665.6|17653.6|17667.6|17655.6|17664.6|17652.6|81
1617624900000|2021-04-05 12:15:00|17666.6|17654.6|17667.6|17655.6|17668.6|17656.6|17664.6|17652.6|39
1617625200000|2021-04-05 12:20:00|17666.6|17656.6|17667.6|17655.6|17667.6|17656.6|17666.6|17654.6|50
1617625500000|2021-04-05 12:25:00|17666.6|17654.6|17667.6|17655.6|17667.6|17655.6|17666.6|17654.6|10
1617625800000|2021-04-05 12:30:00|17666.6|17656.6|17668.6|17657.6|17669.6|17658.6|17666.6|17654.6|66
1617626100000|2021-04-05 12:35:00|17669.6|17658.6|17676.6|17664.6|17677.6|17665.6|17668.6|17657.6|424
1617626400000|2021-04-05 12:40:00|17677.6|17665.6|17678.6|17666.6|17678.6|17666.6|17674.6|17662.6|138
1617626700000|2021-04-05 12:45:00|17679.6|17667.6|17679.6|17668.6|17679.6|17668.6|17678.6|17666.6|22
1617627000000|2021-04-05 12:50:00|17680.6|17669.6|17679.6|17668.6|17680.6|17669.6|17678.6|17667.6|61
1617627300000|2021-04-05 12:55:00|17678.6|17667.6|17675.6|17664.6|17679.6|17668.6|17675.6|17664.6|43
1617627600000|2021-04-05 13:00:00|17674.6|17663.6|17675.6|17663.6|17676.6|17664.6|17674.6|17662.6|83
1617627900000|2021-04-05 13:05:00|17674.6|17662.6|17674.6|17662.6|17676.6|17663.6|17674.6|17662.6|23
1617628200000|2021-04-05 13:10:00|17675.6|17663.6|17683.6|17672.6|17685.6|17674.6|17675.6|17663.6|91
1617628500000|2021-04-05 13:15:00|17682.6|17671.6|17684.6|17672.6|17685.6|17672.6|17680.6|17668.6|47
1617628800000|2021-04-05 13:20:00|17683.6|17670.6|17682.6|17671.6|17685.6|17672.6|17681.6|17670.6|62
1617629100000|2021-04-05 13:25:00|17683.6|17672.6|17686.6|17675.6|17687.6|17676.6|17683.6|17671.6|35
1617629400000|2021-04-05 13:30:00|17687.6|17674.6|17675.6|17662.6|17689.6|17677.6|17670.6|17658.6|406
1617629700000|2021-04-05 13:35:00|17674.6|17663.6|17671.6|17659.6|17678.6|17667.6|17670.6|17659.6|196
1617630000000|2021-04-05 13:40:00|17672.6|17660.6|17671.6|17658.6|17674.6|17662.6|17669.6|17657.6|118
1617630300000|2021-04-05 13:45:00|17670.6|17659.6|17678.6|17666.6|17682.6|17669.6|17670.6|17658.6|116
1617630600000|2021-04-05 13:50:00|17680.6|17667.6|17679.6|17667.6|17684.6|17673.6|17674.6|17662.6|153
1617630900000|2021-04-05 13:55:00|17678.6|17666.6|17677.6|17665.6|17683.6|17672.6|17677.6|17665.6|196
1617631200000|2021-04-05 14:00:00|17676.6|17664.6|17676.6|17664.6|17679.6|17668.6|17673.6|17661.6|298
1617631500000|2021-04-05 14:05:00|17675.6|17663.6|17677.6|17665.6|17677.6|17666.6|17674.6|17661.6|94
1617631800000|2021-04-05 14:10:00|17678.6|17666.6|17680.6|17669.6|17681.6|17669.6|17675.6|17663.6|64
1617632100000|2021-04-05 14:15:00|17681.6|17670.6|17686.6|17675.6|17686.6|17675.6|17681.6|17670.6|170
1617632400000|2021-04-05 14:20:00|17687.6|17676.6|17695.6|17684.6|17695.6|17684.6|17687.6|17676.6|290
1617632700000|2021-04-05 14:25:00|17696.6|17685.6|17705.6|17693.6|17705.6|17694.6|17695.6|17685.6|303
1617633000000|2021-04-05 14:30:00|17706.6|17694.6|17706.6|17695.6|17708.6|17697.6|17703.6|17692.6|135
1617633300000|2021-04-05 14:35:00|17708.6|17696.6|17713.6|17701.6|17714.6|17703.6|17707.6|17696.6|188
1617633600000|2021-04-05 14:40:00|17714.6|17702.6|17711.6|17699.6|17715.6|17704.6|17708.6|17697.6|109
1617633900000|2021-04-05 14:45:00|17712.6|17701.6|17709.6|17698.6|17713.6|17702.6|17707.6|17696.6|191
1617634200000|2021-04-05 14:50:00|17708.6|17697.6|17705.6|17694.6|17708.6|17697.6|17703.6|17691.6|158
1617634500000|2021-04-05 14:55:00|17706.6|17693.6|17706.6|17694.6|17708.6|17696.6|17704.6|17693.6|103
1617634800000|2021-04-05 15:00:00|17707.6|17696.6|17704.6|17692.6|17707.6|17696.6|17700.6|17688.6|72
1617635100000|2021-04-05 15:05:00|17703.6|17693.6|17707.6|17696.6|17708.6|17696.6|17703.6|17691.6|99
1617635400000|2021-04-05 15:10:00|17708.6|17697.6|17712.6|17700.6|17714.6|17703.6|17708.6|17696.6|164
1617635700000|2021-04-05 15:15:00|17713.6|17701.6|17707.6|17695.6|17713.6|17701.6|17706.6|17694.6|161
1617636000000|2021-04-05 15:20:00|17708.6|17696.6|17707.6|17695.6|17709.6|17697.6|17705.6|17694.6|36
1617636300000|2021-04-05 15:25:00|17706.6|17694.6|17707.6|17695.6|17707.6|17695.6|17706.6|17694.6|12
1617636600000|2021-04-05 15:30:00|17706.6|17694.6|17713.6|17702.6|17713.6|17702.6|17705.6|17694.6|110
1617636900000|2021-04-05 15:35:00|17712.6|17701.6|17725.6|17714.6|17725.6|17714.6|17712.6|17700.6|478
1617637200000|2021-04-05 15:40:00|17726.6|17715.6|17717.6|17705.6|17731.6|17720.6|17715.6|17703.6|291
1617637500000|2021-04-05 15:45:00|17716.6|17704.6|17715.6|17703.6|17716.6|17705.6|17713.6|17702.6|70
1617637800000|2021-04-05 15:50:00|17714.6|17702.6|17713.6|17702.6|17723.6|17711.6|17710.6|17698.6|151
1617638100000|2021-04-05 15:55:00|17712.6|17701.6|17716.6|17704.6|17718.6|17707.6|17712.6|17701.6|55
1617638400000|2021-04-05 16:00:00|17715.6|17705.6|17713.6|17701.6|17717.6|17705.6|17708.6|17696.6|115
1617638700000|2021-04-05 16:05:00|17712.6|17700.6|17705.6|17693.6|17712.6|17700.6|17704.6|17693.6|155
1617639000000|2021-04-05 16:10:00|17704.6|17692.6|17703.6|17691.6|17705.6|17694.6|17699.6|17687.6|110
1617639300000|2021-04-05 16:15:00|17701.6|17689.6|17702.6|17690.6|17703.6|17692.6|17698.6|17687.6|162
1617639600000|2021-04-05 16:20:00|17701.6|17689.6|17698.6|17686.6|17703.6|17691.6|17697.6|17686.6|58
1617639900000|2021-04-05 16:25:00|17699.6|17687.6|17699.6|17687.6|17701.6|17690.6|17698.6|17686.6|106
1617640200000|2021-04-05 16:30:00|17698.6|17686.6|17707.6|17695.6|17707.6|17695.6|17696.6|17685.6|145
1617640500000|2021-04-05 16:35:00|17706.6|17694.6|17703.6|17692.6|17707.6|17695.6|17699.6|17688.6|133
1617640800000|2021-04-05 16:40:00|17704.6|17693.6|17698.6|17686.6|17706.6|17694.6|17698.6|17686.6|83
1617641100000|2021-04-05 16:45:00|17697.6|17685.6|17698.6|17686.6|17700.6|17689.6|17696.6|17685.6|122
1617641400000|2021-04-05 16:50:00|17699.6|17687.6|17702.6|17690.6|17706.6|17694.6|17698.6|17687.6|118
1617641700000|2021-04-05 16:55:00|17701.6|17691.6|17696.6|17685.6|17701.6|17691.6|17696.6|17685.6|103
1617642000000|2021-04-05 17:00:00|17697.6|17684.6|17692.6|17680.6|17697.6|17685.6|17690.6|17678.6|203
1617642300000|2021-04-05 17:05:00|17691.6|17678.6|17691.6|17680.6|17693.6|17681.6|17690.6|17678.6|97
1617642600000|2021-04-05 17:10:00|17690.6|17679.6|17685.6|17673.6|17691.6|17679.6|17685.6|17673.6|232
1617642900000|2021-04-05 17:15:00|17684.6|17674.6|17686.6|17675.6|17688.6|17676.6|17684.6|17673.6|112
1617643200000|2021-04-05 17:20:00|17685.6|17674.6|17694.6|17682.6|17694.6|17682.6|17684.6|17673.6|157
1617643500000|2021-04-05 17:25:00|17693.6|17683.6|17696.6|17685.6|17697.6|17686.6|17691.6|17679.6|135
1617643800000|2021-04-05 17:30:00|17697.6|17684.6|17696.6|17684.6|17700.6|17689.6|17693.6|17682.6|177
1617644100000|2021-04-05 17:35:00|17694.6|17685.6|17696.6|17684.6|17700.6|17688.6|17693.6|17681.6|418
1617644400000|2021-04-05 17:40:00|17695.6|17683.6|17695.6|17683.6|17697.6|17686.6|17692.6|17680.6|127
1617644700000|2021-04-05 17:45:00|17693.6|17684.6|17696.6|17685.6|17698.6|17687.6|17691.6|17680.6|224
1617645000000|2021-04-05 17:50:00|17698.6|17684.6|17703.6|17691.6|17703.6|17692.6|17695.6|17684.6|279
1617645300000|2021-04-05 17:55:00|17704.6|17692.6|17696.6|17685.6|17705.6|17693.6|17696.6|17685.6|335
1617645600000|2021-04-05 18:00:00|17697.6|17684.6|17688.6|17676.6|17697.6|17686.6|17688.6|17676.6|156
1617645900000|2021-04-05 18:05:00|17687.6|17677.6|17689.6|17677.6|17690.6|17678.6|17687.6|17676.6|163
1617646200000|2021-04-05 18:10:00|17688.6|17676.6|17686.6|17674.6|17688.6|17677.6|17684.6|17672.6|116
1617646500000|2021-04-05 18:15:00|17687.6|17675.6|17686.6|17675.6|17687.6|17675.6|17683.6|17671.6|151
1617646800000|2021-04-05 18:20:00|17685.6|17673.6|17680.6|17669.6|17685.6|17673.6|17680.6|17669.6|125
1617647100000|2021-04-05 18:25:00|17679.6|17668.6|17678.6|17666.6|17681.6|17669.6|17677.6|17665.6|220
1617647400000|2021-04-05 18:30:00|17679.6|17667.6|17686.6|17674.6|17686.6|17674.6|17678.6|17666.6|81
1617647700000|2021-04-05 18:35:00|17684.6|17672.6|17687.6|17675.6|17687.6|17675.6|17682.6|17671.6|107
1617648000000|2021-04-05 18:40:00|17688.6|17676.6|17678.1|17668.1|17688.6|17677.6|17677.6|17665.6|155
1617648300000|2021-04-05 18:45:00|17678.6|17668.6|17678.1|17668.1|17683.1|17673.1|17676.1|17666.1|147
1617648600000|2021-04-05 18:50:00|17681.1|17671.1|17678.6|17668.6|17682.1|17672.1|17677.1|17667.1|135
1617648900000|2021-04-05 18:55:00|17679.1|17669.1|17677.6|17667.6|17683.1|17673.1|17677.1|17667.1|132
1617649200000|2021-04-05 19:00:00|17677.1|17667.1|17681.6|17671.6|17683.1|17673.1|17672.1|17662.1|115
1617649500000|2021-04-05 19:05:00|17680.6|17670.6|17681.1|17671.1|17684.1|17674.1|17680.1|17670.1|17
1617649800000|2021-04-05 19:10:00|17681.6|17671.6|17684.6|17674.6|17684.6|17674.6|17680.6|17670.6|85
1617650100000|2021-04-05 19:15:00|17684.1|17674.1|17688.6|17678.6|17691.1|17681.1|17683.6|17673.6|117
1617650400000|2021-04-05 19:20:00|17687.6|17677.6|17685.6|17675.6|17689.1|17679.1|17684.1|17674.1|61
1617650700000|2021-04-05 19:25:00|17685.1|17675.1|17685.1|17675.1|17686.1|17676.1|17680.6|17670.6|126
1617651000000|2021-04-05 19:30:00|17684.1|17674.1|17681.6|17671.6|17684.1|17674.1|17679.1|17669.1|191
1617651300000|2021-04-05 19:35:00|17681.1|17671.1|17687.6|17677.6|17690.6|17680.6|17678.1|17668.1|390
1617651600000|2021-04-05 19:40:00|17687.1|17677.1|17701.6|17691.6|17702.1|17692.1|17683.1|17673.1|933
1617651900000|2021-04-05 19:45:00|17701.1|17691.1|17710.6|17700.6|17710.6|17700.6|17700.6|17690.6|416
1617652200000|2021-04-05 19:50:00|17709.6|17699.6|17725.6|17715.6|17728.1|17718.1|17707.6|17697.6|536
1617652500000|2021-04-05 19:55:00|17724.6|17714.6|17716.6|17706.6|17725.6|17715.6|17711.6|17701.6|544
1617652800000|2021-04-05 20:00:00|17716.1|17706.1|17722.6|17712.6|17722.6|17712.6|17713.1|17703.1|300
1617653100000|2021-04-05 20:05:00|17723.1|17713.1|17724.6|17714.6|17724.6|17714.6|17720.1|17710.1|175
1617653400000|2021-04-05 20:10:00|17725.6|17715.6|17729.6|17719.6|17731.6|17721.6|17725.6|17715.6|307
1617653700000|2021-04-05 20:15:00|17730.6|17720.6|17731.1|17721.1|17731.6|17721.6|17728.6|17718.6|249
1617654000000|2021-04-05 20:20:00|17731.6|17721.6|17730.1|17720.1|17732.1|17722.1|17729.1|17719.1|274
1617654300000|2021-04-05 20:25:00|17731.1|17721.1|17735.6|17725.6|17737.6|17727.6|17731.1|17721.1|346
1617654600000|2021-04-05 20:30:00|17736.1|17726.1|17741.6|17731.6|17741.6|17731.6|17734.1|17724.1|324
1617654900000|2021-04-05 20:35:00|17740.6|17730.6|17741.6|17731.6|17741.6|17731.6|17740.6|17730.6|11
1617655200000|2021-04-05 20:40:00|17741.1|17731.1|17734.6|17724.6|17741.6|17731.6|17732.6|17722.6|64
1617655500000|2021-04-05 20:45:00|17735.1|17725.1|17735.1|17725.1|17735.6|17725.6|17733.1|17723.1|8
1617655800000|2021-04-05 20:50:00|17735.6|17725.6|17735.6|17725.6|17736.1|17726.1|17734.1|17724.1|10
1617656100000|2021-04-05 20:55:00|17736.1|17726.1|17742.6|17732.6|17742.6|17732.6|17734.1|17724.1|86
1617656400000|2021-04-05 21:00:00|17743.1|17733.1|17741.6|17731.6|17743.1|17733.1|17740.6|17730.6|3
1617656700000|2021-04-05 21:05:00|17741.1|17731.1|17738.6|17728.6|17741.1|17731.1|17738.6|17728.6|3
1617657000000|2021-04-05 21:10:00|17740.1|17730.1|17742.6|17732.6|17742.6|17732.6|17740.1|17730.1|31
1617657300000|2021-04-05 21:15:00|17736.8|17712.8|17736.7|17712.7|17736.9|17712.9|17736.7|17712.7|0
1617657600000|2021-04-05 21:20:00|17736|17712|17736.9|17712.9|17737.1|17713.1|17736|17712|0
1617657900000|2021-04-05 21:25:00|17737.3|17713.3|17736.2|17712.2|17738.3|17714.3|17736.1|17712.1|0
1617658200000|2021-04-05 21:30:00|17736.4|17712.4|17735.7|17711.7|17736.6|17712.6|17735.1|17711.1|0
1617658500000|2021-04-05 21:35:00|17735.2|17711.2|17735.2|17711.2|17735.7|17711.7|17735.2|17711.2|0
1617658800000|2021-04-05 21:40:00|17735.3|17711.3|17735.2|17711.2|17735.3|17711.3|17735.2|17711.2|0
1617659100000|2021-04-05 21:45:00|17734.9|17710.9|17735.9|17711.9|17735.9|17711.9|17734.9|17710.9|0
1617659400000|2021-04-05 21:50:00|17735.6|17711.6|17735.3|17711.3|17735.9|17711.9|17734.8|17710.8|0
1617659700000|2021-04-05 21:55:00|17734.6|17710.6|17737.1|17713.1|17737.4|17713.4|17734.3|17710.3|0
1617660000000|2021-04-05 22:00:00|17738|17714|17736.4|17712.4|17740.4|17716.4|17735.2|17711.2|0
1617660300000|2021-04-05 22:05:00|17737.2|17713.2|17736.4|17712.4|17738|17714|17734.7|17710.7|0
1617660600000|2021-04-05 22:10:00|17737.2|17713.2|17738|17714|17739.2|17715.2|17736.8|17712.8|0
1617660900000|2021-04-05 22:15:00|17738.4|17714.4|17737.2|17713.2|17738.8|17714.8|17737.2|17713.2|0
1617661200000|2021-04-05 22:20:00|17736.4|17712.4|17738|17714|17738|17714|17735.6|17711.6|0
1617661500000|2021-04-05 22:25:00|17737.9|17713.9|17736.9|17712.9|17737.9|17713.9|17736.1|17712.1|0
1617661800000|2021-04-05 22:30:00|17736.1|17712.1|17736.9|17712.9|17736.9|17712.9|17734.5|17710.5|0
1617662100000|2021-04-05 22:35:00|17737.7|17713.7|17739.5|17715.5|17741|17717|17737.7|17713.7|0
1617662400000|2021-04-05 22:40:00|17740.3|17716.3|17750.9|17726.9|17751.7|17727.7|17739.5|17715.5|0
1617662700000|2021-04-05 22:45:00|17751.7|17727.7|17755.9|17731.9|17759.1|17735.1|17751.7|17727.7|0
1617663000000|2021-04-05 22:50:00|17756.3|17732.3|17753.9|17729.9|17756.3|17732.3|17751.8|17727.8|0
1617663300000|2021-04-05 22:55:00|17754.3|17730.3|17757.3|17733.3|17757.3|17733.3|17754.3|17730.3|0
1617663600000|2021-04-05 23:00:00|17756.5|17732.5|17757.7|17733.7|17760.6|17736.6|17755.7|17731.7|0
1617663900000|2021-04-05 23:05:00|17756.9|17732.9|17756.9|17732.9|17758.5|17734.5|17756.1|17732.1|0
1617664200000|2021-04-05 23:10:00|17757.7|17733.7|17755.3|17731.3|17757.7|17733.7|17754.5|17730.5|0
1617664500000|2021-04-05 23:15:00|17754.5|17730.5|17756.2|17732.2|17757.8|17733.8|17754.5|17730.5|0
1617664800000|2021-04-05 23:20:00|17757|17733|17756.2|17732.2|17757|17733|17755.3|17731.3|0
1617665100000|2021-04-05 23:25:00|17757|17733|17757.1|17733.1|17757.9|17733.9|17757|17733|0
1617665400000|2021-04-05 23:30:00|17756.3|17732.3|17755.5|17731.5|17756.7|17732.7|17754.7|17730.7|0
1617665700000|2021-04-05 23:35:00|17754.7|17730.7|17754.3|17730.3|17754.7|17730.7|17753.9|17729.9|0
1617666000000|2021-04-05 23:40:00|17754.7|17730.7|17766.3|17742.3|17767.1|17743.1|17753.9|17729.9|0
1617666300000|2021-04-05 23:45:00|17765.4|17741.4|17762.8|17738.8|17766.3|17742.3|17762|17738|0
1617666600000|2021-04-05 23:50:00|17763.6|17739.6|17764.2|17740.2|17764.6|17740.6|17761.6|17737.6|0
1617666900000|2021-04-05 23:55:00|17763.4|17739.4|17761.4|17737.4|17764.2|17740.2|17759.6|17735.6|0
1617667200000|2021-04-06 00:00:00|17762.2|17738.2|17757.5|17733.5|17763|17739|17754.3|17730.3|0
1617667500000|2021-04-06 00:05:00|17758.4|17734.4|17752.3|17728.3|17758.4|17734.4|17752.3|17728.3|0
1617667800000|2021-04-06 00:10:00|17753.1|17729.1|17757|17733|17757.8|17733.8|17748.2|17724.2|0
1617668100000|2021-04-06 00:15:00|17757.4|17733.4|17774.6|17750.6|17784.7|17760.7|17754.1|17730.1|0
1617668400000|2021-04-06 00:20:00|17774.4|17750.4|17761.7|17737.7|17774.7|17750.7|17761.7|17737.7|0
1617668700000|2021-04-06 00:25:00|17762.1|17738.1|17758.8|17734.8|17765.6|17741.6|17758|17734|0
1617669000000|2021-04-06 00:30:00|17758.6|17734.6|17754.6|17730.6|17759.2|17735.2|17751.9|17727.9|0
1617669300000|2021-04-06 00:35:00|17753.7|17729.7|17760.1|17736.1|17760.6|17736.6|17751.5|17727.5|0
1617669600000|2021-04-06 00:40:00|17760|17736|17762.7|17738.7|17762.7|17738.7|17756.3|17732.3|0
1617669900000|2021-04-06 00:45:00|17762.3|17738.3|17765.4|17741.4|17765.8|17741.8|17761.6|17737.6|0
1617670200000|2021-04-06 00:50:00|17765.8|17741.8|17766.6|17742.6|17766.6|17742.6|17762.7|17738.7|0
1617670500000|2021-04-06 00:55:00|17766.2|17742.2|17766.2|17742.2|17767|17743|17764|17740|0
1617670800000|2021-04-06 01:00:00|17711.6|17701.6|17651.6|17641.6|17711.6|17701.6|17646.6|17636.6|3693
1617671100000|2021-04-06 01:05:00|17652.6|17642.6|17635.6|17625.6|17653.6|17643.6|17629.6|17619.6|1677
1617671400000|2021-04-06 01:10:00|17636.6|17626.6|17641.6|17631.6|17644.6|17634.6|17636.6|17626.6|697
1617671700000|2021-04-06 01:15:00|17640.6|17630.6|17637.6|17627.6|17659.6|17649.6|17633.6|17623.6|1800
1617672000000|2021-04-06 01:20:00|17639.6|17629.6|17654.6|17644.6|17658.6|17648.6|17637.6|17627.6|1682
1617672300000|2021-04-06 01:25:00|17655.6|17645.6|17673.6|17663.6|17701.6|17691.6|17652.6|17642.6|4359
1617672600000|2021-04-06 01:30:00|17684.6|17674.6|17651.6|17641.6|17726.6|17716.6|17650.6|17640.6|16160
1617672900000|2021-04-06 01:35:00|17647.6|17637.6|17585.6|17575.6|17647.6|17637.6|17569.6|17559.6|11304
1617673200000|2021-04-06 01:40:00|17586.6|17576.6|17600.6|17590.6|17613.6|17603.6|17570.6|17560.6|5591
1617673500000|2021-04-06 01:45:00|17595.6|17585.6|17566.6|17556.6|17596.6|17586.6|17544.6|17534.6|6381
1617673800000|2021-04-06 01:50:00|17567.6|17557.6|17557.6|17547.6|17575.6|17565.6|17546.6|17536.6|3336
1617674100000|2021-04-06 01:55:00|17556.6|17546.6|17541.6|17531.6|17556.6|17546.6|17508.6|17498.6|6623
1617674400000|2021-04-06 02:00:00|17542.6|17532.6|17561.6|17551.6|17568.6|17558.6|17534.6|17524.6|4143
1617674700000|2021-04-06 02:05:00|17560.6|17550.6|17578.6|17568.6|17581.6|17571.6|17551.6|17541.6|3998
1617675000000|2021-04-06 02:10:00|17577.6|17567.6|17606.6|17596.6|17609.6|17599.6|17557.6|17547.6|4222
1617675300000|2021-04-06 02:15:00|17607.6|17597.6|17603.6|17593.6|17625.6|17615.6|17587.6|17577.6|3642
1617675600000|2021-04-06 02:20:00|17604.6|17594.6|17562.6|17552.6|17607.6|17597.6|17560.6|17550.6|2316
1617675900000|2021-04-06 02:25:00|17561.6|17551.6|17545.6|17535.6|17565.6|17555.6|17531.6|17521.6|4213
1617676200000|2021-04-06 02:30:00|17546.6|17536.6|17524.6|17514.6|17550.6|17540.6|17520.6|17510.6|3879
1617676500000|2021-04-06 02:35:00|17521.6|17511.6|17498.6|17488.6|17521.6|17511.6|17482.6|17472.6|6279
1617676800000|2021-04-06 02:40:00|17495.6|17485.6|17531.6|17521.6|17538.6|17528.6|17472.6|17462.6|5301
1617677100000|2021-04-06 02:45:00|17529.6|17519.6|17533.6|17523.6|17536.6|17526.6|17508.6|17498.6|2655
1617677400000|2021-04-06 02:50:00|17532.6|17522.6|17518.6|17508.6|17532.6|17522.6|17507.6|17497.6|2728
1617677700000|2021-04-06 02:55:00|17517.6|17507.6|17536.6|17526.6|17553.6|17543.6|17515.6|17505.6|2944
1617678000000|2021-04-06 03:00:00|17535.6|17525.6|17503|17493|17541.6|17531.6|17501|17491|2785
1617678300000|2021-04-06 03:05:00|17502|17492|17489|17479|17516|17506|17483|17473|2391
1617678600000|2021-04-06 03:10:00|17488|17478|17504|17494|17509|17499|17478|17468|2741
1617678900000|2021-04-06 03:15:00|17506|17496|17468|17458|17506|17496|17443|17433|5824
1617679200000|2021-04-06 03:20:00|17467|17457|17439|17429|17477|17467|17435|17425|3125
1617679500000|2021-04-06 03:25:00|17440|17430|17442|17432|17447|17437|17426|17416|3196
1617679800000|2021-04-06 03:30:00|17441|17431|17419|17409|17441|17431|17411|17401|1526
1617680100000|2021-04-06 03:35:00|17420|17410|17422|17412|17423|17413|17414|17404|431
1617680400000|2021-04-06 03:40:00|17421|17411|17427|17417|17428|17418|17419|17409|391
1617680700000|2021-04-06 03:45:00|17426|17416|17425|17415|17428|17418|17420|17410|341
1617681000000|2021-04-06 03:50:00|17424|17414|17421|17411|17425|17415|17419|17409|235
1617681300000|2021-04-06 03:55:00|17422|17412|17424|17414|17426|17416|17421|17411|218
1617681600000|2021-04-06 04:00:00|17425|17415|17428|17418|17428|17418|17422|17412|251
1617681900000|2021-04-06 04:05:00|17426|17416|17421|17411|17428|17418|17418|17408|305
1617682200000|2021-04-06 04:10:00|17418|17408|17416|17406|17420|17410|17413|17403|361
1617682500000|2021-04-06 04:15:00|17415|17405|17415|17405|17416|17406|17413|17403|150
1617682800000|2021-04-06 04:20:00|17414|17404|17423|17413|17425|17415|17414|17404|221
1617683100000|2021-04-06 04:25:00|17424|17414|17425|17415|17426|17416|17422|17412|201
1617683400000|2021-04-06 04:30:00|17426|17416|17428|17418|17430|17420|17425|17415|266
1617683700000|2021-04-06 04:35:00|17429|17419|17430|17420|17432|17422|17427|17417|177
1617684000000|2021-04-06 04:40:00|17429|17419|17431|17421|17433|17423|17427|17417|255
1617684300000|2021-04-06 04:45:00|17432|17422|17431|17421|17435|17425|17431|17421|206
1617684600000|2021-04-06 04:50:00|17434|17424|17427|17417|17434|17424|17426|17416|113
1617684900000|2021-04-06 04:55:00|17426|17416|17434|17424|17435|17425|17425|17415|651
1617685200000|2021-04-06 05:00:00|17440|17430|17463|17453|17471|17461|17424|17414|3664
1617685500000|2021-04-06 05:05:00|17466|17456|17472|17462|17474|17464|17453|17443|1720
1617685800000|2021-04-06 05:10:00|17474|17464|17455|17445|17474|17464|17451|17441|1862
1617686100000|2021-04-06 05:15:00|17456|17446|17464|17454|17468|17458|17449|17439|1556
1617686400000|2021-04-06 05:20:00|17465|17455|17458|17448|17472|17462|17453|17443|1246
1617686700000|2021-04-06 05:25:00|17459|17449|17439|17429|17465|17455|17433|17423|5152
1617687000000|2021-04-06 05:30:00|17438|17428|17418|17408|17453|17443|17418|17408|3497
1617687300000|2021-04-06 05:35:00|17419|17409|17394|17384|17424|17414|17378|17368|6961
1617687600000|2021-04-06 05:40:00|17393|17383|17380|17370|17407|17397|17373|17363|6522
1617687900000|2021-04-06 05:45:00|17379|17369|17417|17407|17417|17407|17373|17363|4030
1617688200000|2021-04-06 05:50:00|17418|17408|17442|17432|17443|17433|17417|17407|2763
1617688500000|2021-04-06 05:55:00|17441|17431|17428|17418|17447|17437|17418|17408|1462
1617688800000|2021-04-06 06:00:00|17429|17419|17405|17395|17445|17435|17403|17393|2716
1617689100000|2021-04-06 06:05:00|17407|17397|17417|17407|17421|17411|17400|17390|1902
1617689400000|2021-04-06 06:10:00|17418|17408|17431|17421|17447|17437|17406|17396|2207
1617689700000|2021-04-06 06:15:00|17428|17418|17433|17423|17433|17423|17414|17404|1146
1617690000000|2021-04-06 06:20:00|17435|17425|17437|17427|17445|17435|17411|17401|1601
1617690300000|2021-04-06 06:25:00|17438|17428|17462|17452|17476|17466|17436|17426|2779
1617690600000|2021-04-06 06:30:00|17461|17451|17463|17453|17470|17460|17446|17436|2977
1617690900000|2021-04-06 06:35:00|17464|17454|17457|17447|17478|17468|17451|17441|2461
1617691200000|2021-04-06 06:40:00|17458|17448|17448|17438|17465|17455|17447|17437|1511
1617691500000|2021-04-06 06:45:00|17449|17439|17448|17438|17449|17439|17431|17421|1566
1617691800000|2021-04-06 06:50:00|17449|17439|17450|17440|17458|17448|17447|17437|2487
1617692100000|2021-04-06 06:55:00|17451|17441|17445|17435|17465|17455|17429|17419|3549
1617692400000|2021-04-06 07:00:00|17446|17434|17443|17431|17454|17442|17438|17425|749
1617692700000|2021-04-06 07:05:00|17441|17432|17431|17419|17441|17432|17423|17412|593
1617693000000|2021-04-06 07:10:00|17432|17420|17445|17434|17449|17436|17432|17420|834
1617693300000|2021-04-06 07:15:00|17446|17433|17445|17433|17449|17438|17440|17428|341
1617693600000|2021-04-06 07:20:00|17446|17432|17445|17432|17450|17438|17440|17427|484
1617693900000|2021-04-06 07:25:00|17444|17431|17451|17438|17451|17439|17443|17430|177
1617694200000|2021-04-06 07:30:00|17450|17440|17450|17438|17454|17443|17444|17433|199
1617694500000|2021-04-06 07:35:00|17451|17439|17457|17445|17461|17448|17449|17437|305
1617694800000|2021-04-06 07:40:00|17456|17446|17458|17445|17461|17449|17455|17442|454
1617695100000|2021-04-06 07:45:00|17457|17448|17459|17447|17464|17452|17457|17445|411
1617695400000|2021-04-06 07:50:00|17461|17450|17463|17450|17463|17451|17459|17448|237
1617695700000|2021-04-06 07:55:00|17464|17451|17457|17445|17470|17458|17455|17443|631
1617696000000|2021-04-06 08:00:00|17458|17446|17472|17459|17476|17463|17457|17444|676
1617696300000|2021-04-06 08:05:00|17473|17461|17473|17462|17476|17465|17470|17458|439
1617696600000|2021-04-06 08:10:00|17472|17461|17471|17460|17473|17462|17469|17458|294
1617696900000|2021-04-06 08:15:00|17472|17459|17469|17458|17472|17460|17461|17449|310
1617697200000|2021-04-06 08:20:00|17471|17457|17472|17460|17476|17464|17470|17457|672
1617697500000|2021-04-06 08:25:00|17473|17459|17488|17475|17489|17477|17470|17458|1436
1617697800000|2021-04-06 08:30:00|17497.7|17473.7|17518|17494|17518.4|17494.4|17497.7|17473.7|0
1617698100000|2021-04-06 08:35:00|17515.7|17491.7|17531.3|17507.3|17531.3|17507.3|17515.3|17491.3|405
1617698400000|2021-04-06 08:40:00|17531.7|17507.7|17524.6|17500.6|17540.7|17516.7|17524.6|17500.6|0
1617698700000|2021-04-06 08:45:00|17526.9|17502.9|17522.3|17498.3|17530.3|17506.3|17521.6|17497.6|0
1617699000000|2021-04-06 08:50:00|17522.1|17498.1|17515.6|17491.6|17522.1|17498.1|17513.4|17489.4|0
1617699300000|2021-04-06 08:55:00|17516.4|17492.4|17507.4|17483.4|17518.6|17494.6|17504.8|17480.8|0
1617699600000|2021-04-06 09:00:00|17498|17486|17494|17482|17498|17486|17485|17473|796
1617699900000|2021-04-06 09:05:00|17492|17483|17489|17477|17494|17483|17487|17475|149
1617700200000|2021-04-06 09:10:00|17487|17476|17482|17470|17489|17477|17482|17470|270
1617700500000|2021-04-06 09:15:00|17481|17469|17479|17466|17486|17474|17476|17465|157
1617700800000|2021-04-06 09:20:00|17480|17468|17477|17465|17481|17470|17476|17465|83
1617701100000|2021-04-06 09:25:00|17476|17467|17469|17458|17479|17467|17469|17458|192
1617701400000|2021-04-06 09:30:00|17467|17457|17476|17464|17476|17465|17466|17455|240
1617701700000|2021-04-06 09:35:00|17477|17465|17479|17467|17480|17469|17475|17464|97
1617702000000|2021-04-06 09:40:00|17480|17468|17480|17468|17484|17472|17480|17468|85
1617702300000|2021-04-06 09:45:00|17481|17469|17488|17476|17489|17477|17479|17468|176
1617702600000|2021-04-06 09:50:00|17487|17477|17483|17471|17488|17477|17481|17470|121
1617702900000|2021-04-06 09:55:00|17482|17470|17486|17474|17487|17476|17482|17470|57
1617703200000|2021-04-06 10:00:00|17487|17475|17490|17479|17492|17480|17487|17475|71
1617703500000|2021-04-06 10:05:00|17489|17478|17493|17482|17493|17482|17488|17477|55
1617703800000|2021-04-06 10:10:00|17492|17481|17493|17482|17494|17482|17490|17479|24
1617704100000|2021-04-06 10:15:00|17494|17483|17493|17481|17495|17484|17490|17479|78
1617704400000|2021-04-06 10:20:00|17492|17480|17491|17480|17493|17481|17490|17479|29
1617704700000|2021-04-06 10:25:00|17490|17479|17490|17478|17491|17480|17489|17477|37
1617705000000|2021-04-06 10:30:00|17491|17479|17489|17477|17493|17482|17489|17477|55
1617705300000|2021-04-06 10:35:00|17490|17478|17491|17479|17492|17480|17489|17477|70
1617705600000|2021-04-06 10:40:00|17490|17478|17490|17479|17491|17480|17488|17477|33
1617705900000|2021-04-06 10:45:00|17491|17478|17491|17480|17491|17480|17489|17478|44
1617706200000|2021-04-06 10:50:00|17490|17479|17490|17478|17493|17482|17490|17478|78
1617706500000|2021-04-06 10:55:00|17489|17477|17489|17477|17491|17479|17486|17475|51
1617706800000|2021-04-06 11:00:00|17490|17478|17492|17481|17494|17482|17490|17478|110
1617707100000|2021-04-06 11:05:00|17493|17482|17489|17478|17494|17482|17489|17478|43
1617707400000|2021-04-06 11:10:00|17491|17477|17487|17476|17491|17479|17487|17476|50
1617707700000|2021-04-06 11:15:00|17486|17475|17490|17478|17490|17479|17486|17475|39
1617708000000|2021-04-06 11:20:00|17488|17477|17492|17480|17492|17480|17488|17476|37
1617708300000|2021-04-06 11:25:00|17491|17481|17493|17481|17493|17481|17491|17479|62
1617708600000|2021-04-06 11:30:00|17494|17482|17493|17481|17494|17482|17491|17480|25
1617708900000|2021-04-06 11:35:00|17492|17482|17493|17482|17493|17482|17492|17482|20
1617709200000|2021-04-06 11:40:00|17492|17481|17500|17488|17501|17490|17492|17481|215
1617709500000|2021-04-06 11:45:00|17499|17487|17498|17487|17499|17487|17496|17485|31
1617709800000|2021-04-06 11:50:00|17499|17486|17499|17487|17499|17488|17497|17485|21
1617710100000|2021-04-06 11:55:00|17500|17488|17500|17489|17501|17490|17499|17486|250
1617710400000|2021-04-06 12:00:00|17499|17488|17503|17491|17503|17491|17498|17487|86
1617710700000|2021-04-06 12:05:00|17504|17492|17502|17490|17505|17493|17501|17490|33
1617711000000|2021-04-06 12:10:00|17503|17491|17506|17493|17509|17497|17502|17491|224
1617711300000|2021-04-06 12:15:00|17505|17492|17505|17493|17506|17493|17504|17492|12
1617711600000|2021-04-06 12:20:00|17504|17492|17499|17487|17505|17492|17498|17487|141
1617711900000|2021-04-06 12:25:00|17498|17486|17501|17489|17502|17491|17498|17486|64
1617712200000|2021-04-06 12:30:00|17500|17488|17504|17493|17504|17493|17497|17485|297
1617712500000|2021-04-06 12:35:00|17503|17492|17509|17498|17511|17500|17503|17492|190
1617712800000|2021-04-06 12:40:00|17508|17497|17505|17494|17510|17498|17503|17492|305
1617713100000|2021-04-06 12:45:00|17504|17493|17507|17495|17507|17496|17504|17493|166
1617713400000|2021-04-06 12:50:00|17506|17494|17506|17494|17507|17496|17505|17494|112
1617713700000|2021-04-06 12:55:00|17505|17495|17500|17489|17505|17495|17500|17489|264
1617714000000|2021-04-06 13:00:00|17501|17490|17497|17486|17503|17491|17496|17485|239
1617714300000|2021-04-06 13:05:00|17496|17485|17499|17488|17501|17490|17496|17485|158
1617714600000|2021-04-06 13:10:00|17498|17486|17496|17484|17500|17489|17495|17484|126
1617714900000|2021-04-06 13:15:00|17495|17485|17495|17483|17495|17485|17492|17480|117
1617715200000|2021-04-06 13:20:00|17494|17482|17495|17483|17496|17485|17494|17482|34
1617715500000|2021-04-06 13:25:00|17493|17482|17492|17480|17495|17484|17492|17480|124
1617715800000|2021-04-06 13:30:00|17493|17481|17489|17478|17495|17484|17482|17471|835
1617716100000|2021-04-06 13:35:00|17490|17477|17498|17486|17505|17492|17486|17474|940
1617716400000|2021-04-06 13:40:00|17497|17488|17506|17495|17507|17495|17497|17486|518
1617716700000|2021-04-06 13:45:00|17507|17494|17506|17494|17509|17498|17505|17494|318
1617717000000|2021-04-06 13:50:00|17505|17493|17510|17498|17512|17501|17503|17492|219
1617717300000|2021-04-06 13:55:00|17511|17500|17515|17503|17519|17507|17510|17499|283
1617717600000|2021-04-06 14:00:00|17516|17504|17538|17527|17544|17533|17516|17504|1718
1617717900000|2021-04-06 14:05:00|17537|17526|17532|17519|17537|17526|17523|17512|1006
1617718200000|2021-04-06 14:10:00|17533|17520|17525|17514|17533|17520|17521|17510|222
1617718500000|2021-04-06 14:15:00|17526|17515|17535|17523|17535|17523|17522|17511|191
1617718800000|2021-04-06 14:20:00|17534|17522|17530|17518|17536|17523|17526|17514|535
1617719100000|2021-04-06 14:25:00|17529|17519|17529|17517|17537|17526|17529|17517|234
1617719400000|2021-04-06 14:30:00|17530|17518|17527|17515|17531|17519|17525|17513|69
1617719700000|2021-04-06 14:35:00|17526|17514|17528|17516|17528|17516|17522|17511|60
1617720000000|2021-04-06 14:40:00|17527|17515|17529|17517|17530|17518|17526|17514|96
1617720300000|2021-04-06 14:45:00|17530|17518|17545|17534|17545|17534|17530|17518|165
1617720600000|2021-04-06 14:50:00|17546|17535|17546|17534|17546|17535|17543|17532|168
1617720900000|2021-04-06 14:55:00|17545|17535|17545|17534|17549|17537|17544|17532|172
1617721200000|2021-04-06 15:00:00|17544|17533|17547|17535|17549|17537|17541|17530|141
1617721500000|2021-04-06 15:05:00|17546|17534|17542|17529|17546|17534|17539|17527|117
1617721800000|2021-04-06 15:10:00|17543|17530|17549|17538|17549|17538|17543|17530|79
1617722100000|2021-04-06 15:15:00|17550|17539|17557|17545|17560|17548|17550|17539|366
1617722400000|2021-04-06 15:20:00|17556|17544|17552|17540|17557|17545|17551|17540|138
1617722700000|2021-04-06 15:25:00|17550|17541|17550|17538|17551|17541|17545|17534|188
1617723000000|2021-04-06 15:30:00|17551|17539|17551|17539|17553|17542|17549|17537|196
1617723300000|2021-04-06 15:35:00|17550|17540|17564|17552|17565|17554|17550|17539|274
1617723600000|2021-04-06 15:40:00|17563|17551|17570|17558|17578|17567|17563|17551|477
1617723900000|2021-04-06 15:45:00|17569|17559|17570|17558|17572|17561|17568|17556|78
1617724200000|2021-04-06 15:50:00|17571|17559|17568|17557|17571|17560|17567|17556|67
1617724500000|2021-04-06 15:55:00|17569|17556|17584|17572|17584|17573|17567|17555|350
1617724800000|2021-04-06 16:00:00|17587|17575|17574|17562|17587|17575|17574|17562|177
1617725100000|2021-04-06 16:05:00|17575|17561|17575|17562|17585|17573|17575|17561|322
1617725400000|2021-04-06 16:10:00|17572|17561|17574|17562|17577|17565|17570|17559|125
1617725700000|2021-04-06 16:15:00|17573|17561|17573|17562|17577|17565|17571|17560|151
1617726000000|2021-04-06 16:20:00|17574|17561|17574|17562|17576|17564|17573|17561|36
1617726300000|2021-04-06 16:25:00|17575|17563|17576|17563|17579|17567|17570|17558|151
1617726600000|2021-04-06 16:30:00|17575|17564|17574|17562|17576|17564|17573|17561|56
1617726900000|2021-04-06 16:35:00|17573|17561|17568|17556|17573|17561|17566|17555|184
1617727200000|2021-04-06 16:40:00|17567|17557|17568|17556|17568|17557|17565|17553|130
1617727500000|2021-04-06 16:45:00|17567|17555|17564|17552|17568|17556|17562|17551|143
1617727800000|2021-04-06 16:50:00|17565|17553|17571|17559|17571|17559|17565|17553|94
1617728100000|2021-04-06 16:55:00|17570|17558|17570|17558|17571|17559|17567|17555|67
1617728400000|2021-04-06 17:00:00|17571|17557|17568|17557|17571|17558|17565|17554|59
1617728700000|2021-04-06 17:05:00|17569|17556|17560|17549|17569|17556|17559|17548|160
1617729000000|2021-04-06 17:10:00|17561|17550|17560|17548|17562|17550|17556|17545|185
1617729300000|2021-04-06 17:15:00|17559|17547|17558|17545|17561|17550|17556|17545|38
1617729600000|2021-04-06 17:20:00|17557|17546|17553|17542|17558|17547|17552|17541|72
1617729900000|2021-04-06 17:25:00|17554|17541|17551|17539|17554|17542|17545|17534|185
1617730200000|2021-04-06 17:30:00|17550|17538|17555|17542|17556|17544|17548|17537|54
1617730500000|2021-04-06 17:35:00|17556|17543|17558|17546|17558|17546|17556|17542|12
1617730800000|2021-04-06 17:40:00|17560|17547|17559|17547|17561|17549|17559|17547|15
1617731100000|2021-04-06 17:45:00|17560|17548|17555|17544|17560|17548|17555|17544|166
1617731400000|2021-04-06 17:50:00|17556|17543|17555|17543|17557|17545|17552|17540|102
1617731700000|2021-04-06 17:55:00|17554|17541|17554|17542|17554|17543|17553|17541|8
1617732000000|2021-04-06 18:00:00|17555|17543|17562|17550|17562|17551|17554|17543|109
1617732300000|2021-04-06 18:05:00|17561|17549|17559|17547|17561|17549|17559|17546|15
1617732600000|2021-04-06 18:10:00|17560|17546|17560|17548|17562|17550|17560|17546|27
1617732900000|2021-04-06 18:15:00|17559|17546|17555|17543|17559|17547|17555|17543|92
1617733200000|2021-04-06 18:20:00|17554|17544|17554|17542|17556|17544|17552|17539|99
1617733500000|2021-04-06 18:25:00|17553|17541|17554|17542|17554|17542|17553|17541|11
1617733800000|2021-04-06 18:30:00|17553|17543|17556|17545|17558|17547|17553|17541|54
1617734100000|2021-04-06 18:35:00|17555|17544|17554|17542|17555|17544|17549|17537|48
1617734400000|2021-04-06 18:40:00|17553|17543|17553|17543|17556|17545|17553|17542|58
1617734700000|2021-04-06 18:45:00|17554|17544|17554|17544|17554.5|17544.5|17553.5|17543.5|45
1617735000000|2021-04-06 18:50:00|17553.5|17543.5|17551|17541|17554|17544|17548.5|17538.5|102
1617735300000|2021-04-06 18:55:00|17550.5|17540.5|17549|17539|17554|17544|17548|17538|113
1617735600000|2021-04-06 19:00:00|17548|17538|17537|17527|17549|17539|17532.5|17522.5|300
1617735900000|2021-04-06 19:05:00|17536|17526|17537|17527|17539.5|17529.5|17533.5|17523.5|139
1617736200000|2021-04-06 19:10:00|17537.5|17527.5|17539|17529|17541.5|17531.5|17536|17526|88
1617736500000|2021-04-06 19:15:00|17538|17528|17537|17527|17539|17529|17531.5|17521.5|267
1617736800000|2021-04-06 19:20:00|17537.5|17527.5|17540|17530|17541|17531|17536|17526|147
1617737100000|2021-04-06 19:25:00|17541|17531|17536.5|17526.5|17541.5|17531.5|17535|17525|99
1617737400000|2021-04-06 19:30:00|17536|17526|17536.5|17526.5|17538|17528|17534.5|17524.5|83
1617737700000|2021-04-06 19:35:00|17536|17526|17533|17523|17537.5|17527.5|17533|17523|90
1617738000000|2021-04-06 19:40:00|17531|17521|17529|17519|17534|17524|17529|17519|143
1617738300000|2021-04-06 19:45:00|17529.5|17519.5|17533|17523|17534|17524|17528|17518|207
1617738600000|2021-04-06 19:50:00|17533.5|17523.5|17525|17515|17533.5|17523.5|17525|17515|135
1617738900000|2021-04-06 19:55:00|17525.5|17515.5|17522|17512|17530|17520|17516.5|17506.5|533
1617739200000|2021-04-06 20:00:00|17523|17513|17518.5|17508.5|17525.5|17515.5|17517|17507|91
1617739500000|2021-04-06 20:05:00|17519|17509|17520|17510|17520|17510|17519|17509|11
1617739800000|2021-04-06 20:10:00|17519.5|17509.5|17526|17516|17527|17517|17519.5|17509.5|41
1617740100000|2021-04-06 20:15:00|17527|17517|17529.5|17519.5|17530.5|17520.5|17527|17517|13
1617740400000|2021-04-06 20:20:00|17529|17519|17527|17517|17529|17519|17526|17516|15
1617740700000|2021-04-06 20:25:00|17528|17518|17525.5|17515.5|17529|17519|17525|17515|18
1617741000000|2021-04-06 20:30:00|17525|17515|17524.5|17514.5|17526|17516|17522|17512|21
1617741300000|2021-04-06 20:35:00|17524|17514|17521.5|17511.5|17524|17514|17521.5|17511.5|4
1617741600000|2021-04-06 20:40:00|17522|17512|17521|17511|17522.5|17512.5|17520.5|17510.5|46
1617741900000|2021-04-06 20:45:00|17521.5|17511.5|17520.5|17510.5|17524|17514|17518.5|17508.5|40
1617742200000|2021-04-06 20:50:00|17521|17511|17523.5|17513.5|17523.5|17513.5|17521|17511|13
1617742500000|2021-04-06 20:55:00|17523|17513|17520.5|17510.5|17523.5|17513.5|17520.5|17510.5|25
1617742800000|2021-04-06 21:00:00|17520|17510|17520|17510|17520.5|17510.5|17520|17510|3
1617743100000|2021-04-06 21:05:00|17519.5|17509.5|17518|17508|17519.5|17509.5|17518|17508|5
1617743400000|2021-04-06 21:10:00|17518.5|17508.5|17528.5|17518.5|17528.5|17518.5|17518.5|17508.5|19
1617743700000|2021-04-06 21:15:00|17531.5|17507.5|17532.1|17508.1|17532.2|17508.2|17531.5|17507.5|0
1617744000000|2021-04-06 21:20:00|17532.3|17508.3|17532.6|17508.6|17533.4|17509.4|17531.8|17507.8|0
1617744300000|2021-04-06 21:25:00|17532.5|17508.5|17532.4|17508.4|17533.3|17509.3|17531.5|17507.5|0
1617744600000|2021-04-06 21:30:00|17532.5|17508.5|17534.2|17510.2|17534.2|17510.2|17531.9|17507.9|0
1617744900000|2021-04-06 21:35:00|17533.7|17509.7|17533.7|17509.7|17533.9|17509.9|17533.7|17509.7|0
1617745200000|2021-04-06 21:40:00|17533.9|17509.9|17534.6|17510.6|17535.1|17511.1|17533.7|17509.7|0
1617745500000|2021-04-06 21:45:00|17534.7|17510.7|17534.7|17510.7|17534.7|17510.7|17534.7|17510.7|0
1617745800000|2021-04-06 21:50:00|17534.8|17510.8|17534.6|17510.6|17535.4|17511.4|17534.6|17510.6|0
1617746100000|2021-04-06 21:55:00|17534.2|17510.2|17534.5|17510.5|17534.9|17510.9|17533.5|17509.5|0
1617746400000|2021-04-06 22:00:00|17533.9|17509.9|17530.3|17506.3|17535.5|17511.5|17529.5|17505.5|0
1617746700000|2021-04-06 22:05:00|17531.1|17507.1|17529.3|17505.3|17531.1|17507.1|17528.5|17504.5|0
1617747000000|2021-04-06 22:10:00|17530.1|17506.1|17530.1|17506.1|17530.9|17506.9|17528.5|17504.5|0
1617747300000|2021-04-06 22:15:00|17529.7|17505.7|17531.7|17507.7|17531.7|17507.7|17529.7|17505.7|0
1617747600000|2021-04-06 22:20:00|17530.9|17506.9|17529.7|17505.7|17531.7|17507.7|17529.3|17505.3|0
1617747900000|2021-04-06 22:25:00|17529.3|17505.3|17529.3|17505.3|17530.1|17506.1|17529.3|17505.3|0
1617748200000|2021-04-06 22:30:00|17530.1|17506.1|17534.9|17510.9|17535.7|17511.7|17530.1|17506.1|0
1617748500000|2021-04-06 22:35:00|17535.7|17511.7|17539|17515|17539.8|17515.8|17534.9|17510.9|0
1617748800000|2021-04-06 22:40:00|17539.8|17515.8|17540.6|17516.6|17542.2|17518.2|17539.8|17515.8|0
1617749100000|2021-04-06 22:45:00|17541|17517|17539.8|17515.8|17541.4|17517.4|17539.8|17515.8|0
1617749400000|2021-04-06 22:50:00|17540.6|17516.6|17542.2|17518.2|17544.6|17520.6|17539.8|17515.8|0
1617749700000|2021-04-06 22:55:00|17541.8|17517.8|17539.8|17515.8|17542.2|17518.2|17539.8|17515.8|0
1617750000000|2021-04-06 23:00:00|17539|17515|17539|17515|17541.4|17517.4|17539|17515|0
1617750300000|2021-04-06 23:05:00|17538.5|17514.5|17538.5|17514.5|17539.3|17515.3|17538.5|17514.5|0
1617750600000|2021-04-06 23:10:00|17539.3|17515.3|17539.4|17515.4|17539.4|17515.4|17538.5|17514.5|0
1617750900000|2021-04-06 23:15:00|17539|17515|17537.8|17513.8|17539|17515|17537|17513|0
1617751200000|2021-04-06 23:20:00|17538.6|17514.6|17538.6|17514.6|17539.4|17515.4|17537.8|17513.8|0
1617751500000|2021-04-06 23:25:00|17539.4|17515.4|17541.1|17517.1|17541.1|17517.1|17539.4|17515.4|0
1617751800000|2021-04-06 23:30:00|17541.9|17517.9|17540.3|17516.3|17541.9|17517.9|17540.3|17516.3|0
1617752100000|2021-04-06 23:35:00|17540.5|17516.5|17541.3|17517.3|17542.1|17518.1|17539.7|17515.7|0
1617752400000|2021-04-06 23:40:00|17540.5|17516.5|17539.7|17515.7|17540.5|17516.5|17538.8|17514.8|0
1617752700000|2021-04-06 23:45:00|17540.5|17516.5|17542.9|17518.9|17543.7|17519.7|17540|17516|0
1617753000000|2021-04-06 23:50:00|17542.1|17518.1|17546.1|17522.1|17546.9|17522.9|17542.1|17518.1|0
1617753300000|2021-04-06 23:55:00|17545.3|17521.3|17548.3|17524.3|17548.5|17524.5|17545.3|17521.3|0
1617753600000|2021-04-07 00:00:00|17547.5|17523.5|17544.2|17520.2|17548.3|17524.3|17541|17517|0
1617753900000|2021-04-07 00:05:00|17543.4|17519.4|17540.3|17516.3|17545.2|17521.2|17538.7|17514.7|0
1617754200000|2021-04-07 00:10:00|17541.1|17517.1|17541.9|17517.9|17543.6|17519.6|17540.3|17516.3|0
1617754500000|2021-04-07 00:15:00|17541.1|17517.1|17534.8|17510.8|17542.6|17518.6|17534.8|17510.8|0
1617754800000|2021-04-07 00:20:00|17534.4|17510.4|17539.4|17515.4|17540.2|17516.2|17534.4|17510.4|0
1617755100000|2021-04-07 00:25:00|17539.6|17515.6|17539.8|17515.8|17540.2|17516.2|17535.9|17511.9|0
1617755400000|2021-04-07 00:30:00|17539.7|17515.7|17540.9|17516.9|17544.3|17520.3|17537.4|17513.4|0
1617755700000|2021-04-07 00:35:00|17540.5|17516.5|17546.3|17522.3|17550.2|17526.2|17540|17516|0
1617756000000|2021-04-07 00:40:00|17545.9|17521.9|17549.8|17525.8|17550.6|17526.6|17545.9|17521.9|0
1617756300000|2021-04-07 00:45:00|17547.5|17523.5|17549|17525|17549.4|17525.4|17545.9|17521.9|0
1617756600000|2021-04-07 00:50:00|17547.8|17523.8|17546.3|17522.3|17549.4|17525.4|17545.5|17521.5|0
1617756900000|2021-04-07 00:55:00|17546.7|17522.7|17541.7|17517.7|17549.4|17525.4|17541.3|17517.3|0
1617757200000|2021-04-07 01:00:00|17537|17527|17559|17549|17562|17552|17531|17521|2446
1617757500000|2021-04-07 01:05:00|17557|17547|17535|17525|17558|17548|17526|17516|1303
1617757800000|2021-04-07 01:10:00|17536|17526|17558|17548|17564|17554|17536|17526|1458
1617758100000|2021-04-07 01:15:00|17559|17549|17538|17528|17561|17551|17532|17522|2225
1617758400000|2021-04-07 01:20:00|17537|17527|17525|17515|17551|17541|17521|17511|2298
1617758700000|2021-04-07 01:25:00|17526|17516|17541|17531|17541|17531|17501|17491|4060
1617759000000|2021-04-07 01:30:00|17542|17532|17364|17354|17543|17533|17360|17350|21876
1617759300000|2021-04-07 01:35:00|17363|17353|17306|17296|17363|17353|17302|17292|10386
1617759600000|2021-04-07 01:40:00|17307|17297|17289|17279|17314|17304|17269|17259|9818
1617759900000|2021-04-07 01:45:00|17291|17281|17262|17252|17291|17281|17233|17223|8210
1617760200000|2021-04-07 01:50:00|17265|17255|17246|17236|17266|17256|17209|17199|8448
1617760500000|2021-04-07 01:55:00|17248|17238|17201|17191|17265|17255|17199|17189|6950
1617760800000|2021-04-07 02:00:00|17200|17190|17188|17178|17220|17210|17176|17166|6486
1617761100000|2021-04-07 02:05:00|17187|17177|17192|17182|17209|17199|17163|17153|5226
1617761400000|2021-04-07 02:10:00|17190|17180|17187.6|17177.6|17196|17186|17155|17145|4572
1617761700000|2021-04-07 02:15:00|17188.6|17178.6|17182.8|17172.8|17188.6|17178.6|17156.8|17146.8|3988
1617762000000|2021-04-07 02:20:00|17184.8|17174.8|17134.8|17124.8|17184.8|17174.8|17132.8|17122.8|4234
1617762300000|2021-04-07 02:25:00|17135.8|17125.8|17155.8|17145.8|17172.8|17162.8|17124.8|17114.8|5392
1617762600000|2021-04-07 02:30:00|17154.8|17144.8|17176.8|17166.8|17179.8|17169.8|17138.8|17128.8|3308
1617762900000|2021-04-07 02:35:00|17177.8|17167.8|17160.8|17150.8|17181.8|17171.8|17143.8|17133.8|3534
1617763200000|2021-04-07 02:40:00|17158.8|17148.8|17144.8|17134.8|17163.8|17153.8|17131.8|17121.8|2772
1617763500000|2021-04-07 02:45:00|17142.8|17132.8|17134.8|17124.8|17147.8|17137.8|17124.8|17114.8|4378
1617763800000|2021-04-07 02:50:00|17135.8|17125.8|17119.8|17109.8|17136.8|17126.8|17111.8|17101.8|4243
1617764100000|2021-04-07 02:55:00|17118.8|17108.8|17098.8|17088.8|17122.8|17112.8|17087.8|17077.8|7555
1617764400000|2021-04-07 03:00:00|17094.8|17084.8|17112.8|17102.8|17117.8|17107.8|17091.8|17081.8|3572
1617764700000|2021-04-07 03:05:00|17110.8|17100.8|17107.8|17097.8|17113.8|17103.8|17097.8|17087.8|2800
1617765000000|2021-04-07 03:10:00|17108.8|17098.8|17114.8|17104.8|17128.8|17118.8|17105.8|17095.8|3020
1617765300000|2021-04-07 03:15:00|17115.8|17105.8|17114.8|17104.8|17118.8|17108.8|17099.8|17089.8|2269
1617765600000|2021-04-07 03:20:00|17115.8|17105.8|17121.8|17111.8|17131.8|17121.8|17108.8|17098.8|1834
1617765900000|2021-04-07 03:25:00|17119.8|17109.8|17120.8|17110.8|17125.8|17115.8|17110.8|17100.8|1484
1617766200000|2021-04-07 03:30:00|17119.8|17109.8|17133.8|17123.8|17135.8|17125.8|17119.8|17109.8|827
1617766500000|2021-04-07 03:35:00|17134.8|17124.8|17129.8|17119.8|17134.8|17124.8|17127.8|17117.8|414
1617766800000|2021-04-07 03:40:00|17130.8|17120.8|17126.8|17116.8|17130.8|17120.8|17122.8|17112.8|715
1617767100000|2021-04-07 03:45:00|17125.8|17115.8|17124.8|17114.8|17127.8|17117.8|17120.8|17110.8|273
1617767400000|2021-04-07 03:50:00|17125.8|17115.8|17129.8|17119.8|17132.8|17122.8|17125.8|17115.8|224
1617767700000|2021-04-07 03:55:00|17128.8|17118.8|17131.8|17121.8|17132.8|17122.8|17124.8|17114.8|380
1617768000000|2021-04-07 04:00:00|17130.8|17120.8|17127.8|17117.8|17132.8|17122.8|17125.8|17115.8|411
1617768300000|2021-04-07 04:05:00|17126.8|17116.8|17127.8|17117.8|17129.8|17119.8|17125.8|17115.8|165
1617768600000|2021-04-07 04:10:00|17128.8|17118.8|17132.8|17122.8|17137.8|17127.8|17128.8|17118.8|304
1617768900000|2021-04-07 04:15:00|17131.8|17121.8|17132.8|17122.8|17137.8|17127.8|17131.8|17121.8|322
1617769200000|2021-04-07 04:20:00|17134.8|17124.8|17129.8|17119.8|17134.8|17124.8|17128.8|17118.8|115
1617769500000|2021-04-07 04:25:00|17130.8|17120.8|17135.8|17125.8|17138.8|17128.8|17129.8|17119.8|293
1617769800000|2021-04-07 04:30:00|17137.8|17127.8|17137.8|17127.8|17138.8|17128.8|17131.8|17121.8|274
1617770100000|2021-04-07 04:35:00|17136.8|17126.8|17138.8|17128.8|17138.8|17128.8|17133.8|17123.8|104
1617770400000|2021-04-07 04:40:00|17136.8|17126.8|17140.8|17130.8|17141.8|17131.8|17132.8|17122.8|272
1617770700000|2021-04-07 04:45:00|17139.8|17129.8|17139.8|17129.8|17141.8|17131.8|17136.8|17126.8|206
1617771000000|2021-04-07 04:50:00|17138.8|17128.8|17137.8|17127.8|17141.8|17131.8|17137.8|17127.8|128
1617771300000|2021-04-07 04:55:00|17138.8|17128.8|17132.8|17122.8|17141.8|17131.8|17126.8|17116.8|1932
1617771600000|2021-04-07 05:00:00|17131.8|17121.8|17115.8|17105.8|17132.8|17122.8|17102.8|17092.8|3794
1617771900000|2021-04-07 05:05:00|17114.8|17104.8|17128.8|17118.8|17140.8|17130.8|17112.8|17102.8|2737
1617772200000|2021-04-07 05:10:00|17127.8|17117.8|17114.8|17104.8|17132.8|17122.8|17108.8|17098.8|2237
1617772500000|2021-04-07 05:15:00|17113.8|17103.8|17108.8|17098.8|17121.8|17111.8|17100.8|17090.8|2353
1617772800000|2021-04-07 05:20:00|17110.8|17100.8|17146.8|17136.8|17146.8|17136.8|17110.8|17100.8|3607
1617773100000|2021-04-07 05:25:00|17147.8|17137.8|17155.8|17145.8|17166.8|17156.8|17146.8|17136.8|4704
1617773400000|2021-04-07 05:30:00|17156.8|17146.8|17125.8|17115.8|17158.8|17148.8|17125.8|17115.8|2920
1617773700000|2021-04-07 05:35:00|17127.8|17117.8|17124.8|17114.8|17137.8|17127.8|17114.8|17104.8|3343
1617774000000|2021-04-07 05:40:00|17126.8|17116.8|17116.8|17106.8|17128.8|17118.8|17112.8|17102.8|1555
1617774300000|2021-04-07 05:45:00|17115.8|17105.8|17102.8|17092.8|17119.8|17109.8|17100.8|17090.8|1807
1617774600000|2021-04-07 05:50:00|17101.8|17091.8|17102.8|17092.8|17105.8|17095.8|17090.8|17080.8|2437
1617774900000|2021-04-07 05:55:00|17101.8|17091.8|17151.8|17141.8|17153.8|17143.8|17098.8|17088.8|3050
1617775200000|2021-04-07 06:00:00|17150.8|17140.8|17144.8|17134.8|17170.8|17160.8|17132.8|17122.8|2967
1617775500000|2021-04-07 06:05:00|17146.8|17136.8|17135.8|17125.8|17146.8|17136.8|17124.8|17114.8|1773
1617775800000|2021-04-07 06:10:00|17136.8|17126.8|17160.8|17150.8|17161.8|17151.8|17128.8|17118.8|1955
1617776100000|2021-04-07 06:15:00|17162.8|17152.8|17143.8|17133.8|17169.8|17159.8|17140.8|17130.8|1541
1617776400000|2021-04-07 06:20:00|17144.8|17134.8|17150.8|17140.8|17179.8|17169.8|17143.8|17133.8|2750
1617776700000|2021-04-07 06:25:00|17151.8|17141.8|17128.8|17118.8|17153.8|17143.8|17126.8|17116.8|2624
1617777000000|2021-04-07 06:30:00|17126.8|17116.8|17123.8|17113.8|17138.8|17128.8|17119.8|17109.8|2218
1617777300000|2021-04-07 06:35:00|17122.8|17112.8|17142.8|17132.8|17143.8|17133.8|17122.8|17112.8|2198
1617777600000|2021-04-07 06:40:00|17141.8|17131.8|17146.8|17136.8|17147.8|17137.8|17129.8|17119.8|2959
1617777900000|2021-04-07 06:45:00|17149.8|17139.8|17158.8|17148.8|17161.8|17151.8|17136.8|17126.8|2524
1617778200000|2021-04-07 06:50:00|17159.8|17149.8|17194.8|17184.8|17198.8|17188.8|17157.8|17147.8|4697
1617778500000|2021-04-07 06:55:00|17193.8|17183.8|17160.8|17150.8|17199.8|17189.8|17153.8|17143.8|6355
1617778800000|2021-04-07 07:00:00|17161.8|17149.8|17172.8|17161.8|17205.8|17194.8|17161.8|17149.8|2556
1617779100000|2021-04-07 07:05:00|17173.8|17162.8|17171.8|17160.8|17182.8|17171.8|17169.8|17158.8|1041
1617779400000|2021-04-07 07:10:00|17172.8|17159.8|17186.8|17174.8|17187.8|17175.8|17170.8|17159.8|802
1617779700000|2021-04-07 07:15:00|17187.8|17175.8|17190.8|17178.8|17193.8|17181.8|17175.8|17163.8|682
1617780000000|2021-04-07 07:20:00|17192.8|17179.8|17190.8|17179.8|17195.8|17183.8|17184.8|17172.8|344
1617780300000|2021-04-07 07:25:00|17191.8|17180.8|17186.8|17175.8|17198.8|17186.8|17184.8|17172.8|474
1617780600000|2021-04-07 07:30:00|17187.8|17176.8|17203.8|17191.8|17203.8|17192.8|17181.8|17169.8|730
1617780900000|2021-04-07 07:35:00|17204.8|17192.8|17193.8|17182.8|17212.8|17200.8|17192.8|17181.8|796
1617781200000|2021-04-07 07:40:00|17194.8|17181.8|17192.8|17180.8|17199.8|17187.8|17190.8|17179.8|559
1617781500000|2021-04-07 07:45:00|17191.8|17181.8|17195.8|17183.8|17199.8|17187.8|17190.8|17179.8|706
1617781800000|2021-04-07 07:50:00|17198.8|17184.8|17197.8|17185.8|17199.8|17188.8|17195.8|17183.8|289
1617782100000|2021-04-07 07:55:00|17198.8|17186.8|17199.8|17188.8|17201.8|17190.8|17195.8|17184.8|429
1617782400000|2021-04-07 08:00:00|17200.8|17187.8|17200.8|17188.8|17201.8|17189.8|17191.8|17180.8|233
1617782700000|2021-04-07 08:05:00|17199.8|17187.8|17201.8|17189.8|17205.8|17194.8|17194.8|17182.8|1232
1617783000000|2021-04-07 08:10:00|17200.8|17190.8|17198.8|17186.8|17202.8|17190.8|17191.8|17180.8|479
1617783300000|2021-04-07 08:15:00|17199.8|17187.8|17189.8|17178.8|17200.8|17188.8|17188.8|17176.8|667
1617783600000|2021-04-07 08:20:00|17192.8|17180.8|17191.8|17179.8|17192.8|17181.8|17181.8|17170.8|894
1617783900000|2021-04-07 08:25:00|17190.8|17176.8|17194.8|17182.8|17206.8|17195.8|17183.8|17171.8|1879
1617784200000|2021-04-07 08:30:00|17196.4|17172.4|17197.4|17173.4|17197.4|17173.4|17193.6|17169.6|5
1617784500000|2021-04-07 08:35:00|17199.6|17175.6|17202.2|17178.2|17205.2|17181.2|17198.4|17174.4|1920
1617784800000|2021-04-07 08:40:00|17202.4|17178.4|17199.6|17175.6|17202.6|17178.6|17198.8|17174.8|0
1617785100000|2021-04-07 08:45:00|17199.2|17175.2|17198.8|17174.8|17199.6|17175.6|17198.4|17174.4|0
1617785400000|2021-04-07 08:50:00|17199|17175|17197.4|17173.4|17199.6|17175.6|17196.6|17172.6|0
1617785700000|2021-04-07 08:55:00|17197|17173|17198.9|17174.9|17200.6|17176.6|17195.9|17171.9|0
1617786000000|2021-04-07 09:00:00|17203.8|17191.8|17213.8|17201.8|17213.8|17202.8|17200.8|17189.8|773
1617786300000|2021-04-07 09:05:00|17212.8|17202.8|17215.8|17203.8|17216.8|17204.8|17212.8|17200.8|122
1617786600000|2021-04-07 09:10:00|17213.8|17202.8|17207.8|17195.8|17214.8|17202.8|17205.8|17193.8|202
1617786900000|2021-04-07 09:15:00|17206.8|17193.8|17181.8|17169.8|17206.8|17193.8|17167.8|17156.8|1871
1617787200000|2021-04-07 09:20:00|17180.8|17168.8|17191.8|17180.8|17193.8|17182.8|17178.8|17166.8|575
1617787500000|2021-04-07 09:25:00|17192.8|17179.8|17195.8|17183.8|17200.8|17189.8|17183.8|17171.8|501
1617787800000|2021-04-07 09:30:00|17196.8|17184.8|17178.8|17166.8|17196.8|17184.8|17178.8|17166.8|249
1617788100000|2021-04-07 09:35:00|17179.8|17167.8|17181.8|17169.8|17186.8|17174.8|17178.8|17167.8|217
1617788400000|2021-04-07 09:40:00|17180.8|17168.8|17170.8|17158.8|17182.8|17171.8|17167.8|17155.8|450
1617788700000|2021-04-07 09:45:00|17168.8|17156.8|17161.8|17150.8|17177.8|17165.8|17161.8|17149.8|315
1617789000000|2021-04-07 09:50:00|17160.8|17149.8|17156.8|17144.8|17162.8|17150.8|17149.8|17138.8|454
1617789300000|2021-04-07 09:55:00|17155.8|17145.8|17148.8|17136.8|17158.8|17146.8|17147.8|17136.8|438
1617789600000|2021-04-07 10:00:00|17147.8|17138.8|17155.8|17143.8|17157.8|17145.8|17147.8|17138.8|212
1617789900000|2021-04-07 10:05:00|17156.8|17144.8|17170.8|17159.8|17173.8|17162.8|17156.8|17143.8|123
1617790200000|2021-04-07 10:10:00|17171.8|17160.8|17177.8|17165.8|17177.8|17166.8|17171.8|17159.8|92
1617790500000|2021-04-07 10:15:00|17178.8|17166.8|17170.8|17158.8|17179.8|17168.8|17165.8|17154.8|146
1617790800000|2021-04-07 10:20:00|17169.8|17159.8|17157.8|17145.8|17169.8|17159.8|17156.8|17145.8|160
1617791100000|2021-04-07 10:25:00|17156.8|17146.8|17161.8|17150.8|17162.8|17150.8|17155.8|17144.8|139
1617791400000|2021-04-07 10:30:00|17160.8|17149.8|17166.8|17154.8|17167.8|17155.8|17156.8|17144.8|153
1617791700000|2021-04-07 10:35:00|17165.8|17153.8|17162.8|17151.8|17166.8|17155.8|17161.8|17149.8|195
1617792000000|2021-04-07 10:40:00|17161.8|17150.8|17158.8|17146.8|17163.8|17152.8|17156.8|17145.8|144
1617792300000|2021-04-07 10:45:00|17157.8|17147.8|17164.8|17152.8|17165.8|17153.8|17155.8|17144.8|50
1617792600000|2021-04-07 10:50:00|17165.8|17153.8|17168.8|17157.8|17169.8|17157.8|17164.8|17152.8|72
1617792900000|2021-04-07 10:55:00|17169.8|17156.8|17163.8|17151.8|17169.8|17158.8|17163.8|17151.8|28
1617793200000|2021-04-07 11:00:00|17161.8|17150.8|17163.8|17152.8|17164.8|17153.8|17158.8|17147.8|149
1617793500000|2021-04-07 11:05:00|17162.8|17151.8|17163.8|17151.8|17163.8|17152.8|17157.8|17146.8|195
1617793800000|2021-04-07 11:10:00|17162.8|17152.8|17163.8|17151.8|17164.8|17152.8|17155.8|17143.8|225
1617794100000|2021-04-07 11:15:00|17162.8|17152.8|17174.8|17162.8|17174.8|17163.8|17162.8|17152.8|258
1617794400000|2021-04-07 11:20:00|17173.8|17161.8|17166.8|17154.8|17174.8|17162.8|17165.8|17154.8|48
1617794700000|2021-04-07 11:25:00|17165.8|17155.8|17158.8|17146.8|17168.8|17157.8|17157.8|17146.8|97
1617795000000|2021-04-07 11:30:00|17154.8|17143.8|17165.8|17153.8|17165.8|17154.8|17153.8|17142.8|248
1617795300000|2021-04-07 11:35:00|17166.8|17154.8|17166.8|17154.8|17171.8|17160.8|17165.8|17153.8|95
1617795600000|2021-04-07 11:40:00|17167.8|17155.8|17165.8|17154.8|17170.8|17158.8|17165.8|17154.8|49
1617795900000|2021-04-07 11:45:00|17166.8|17155.8|17167.8|17156.8|17170.8|17158.8|17165.8|17153.8|63
1617796200000|2021-04-07 11:50:00|17168.8|17155.8|17170.8|17158.8|17170.8|17158.8|17163.8|17152.8|76
1617796500000|2021-04-07 11:55:00|17169.8|17157.8|17166.8|17154.8|17170.8|17158.8|17165.8|17154.8|97
1617796800000|2021-04-07 12:00:00|17165.8|17155.8|17167.8|17155.8|17169.8|17158.8|17163.8|17151.8|129
1617797100000|2021-04-07 12:05:00|17166.8|17156.8|17167.8|17156.8|17168.8|17157.8|17164.8|17153.8|75
1617797400000|2021-04-07 12:10:00|17168.8|17155.8|17170.8|17159.8|17171.8|17160.8|17166.8|17155.8|111
1617797700000|2021-04-07 12:15:00|17169.8|17158.8|17150.8|17138.8|17170.8|17159.8|17146.8|17135.8|725
1617798000000|2021-04-07 12:20:00|17149.8|17139.8|17149.8|17138.8|17151.8|17139.8|17141.8|17130.8|292
1617798300000|2021-04-07 12:25:00|17150.8|17139.8|17158.8|17146.8|17159.8|17148.8|17149.8|17138.8|147
1617798600000|2021-04-07 12:30:00|17157.8|17145.8|17168.8|17156.8|17168.8|17157.8|17156.8|17145.8|357
1617798900000|2021-04-07 12:35:00|17167.8|17155.8|17158.8|17146.8|17170.8|17158.8|17156.8|17144.8|326
1617799200000|2021-04-07 12:40:00|17159.8|17147.8|17159.8|17147.8|17159.8|17148.8|17154.8|17143.8|96
1617799500000|2021-04-07 12:45:00|17158.8|17148.8|17156.8|17144.8|17160.8|17148.8|17153.8|17142.8|55
1617799800000|2021-04-07 12:50:00|17155.8|17143.8|17154.8|17143.8|17161.8|17149.8|17154.8|17143.8|75
1617800100000|2021-04-07 12:55:00|17153.8|17142.8|17146.8|17134.8|17153.8|17142.8|17145.8|17133.8|602
1617800400000|2021-04-07 13:00:00|17145.8|17133.8|17155.8|17143.8|17156.8|17145.8|17144.8|17132.8|268
1617800700000|2021-04-07 13:05:00|17154.8|17142.8|17155.8|17143.8|17156.8|17145.8|17152.8|17140.8|165
1617801000000|2021-04-07 13:10:00|17156.8|17144.8|17160.8|17148.8|17162.8|17150.8|17156.8|17143.8|251
1617801300000|2021-04-07 13:15:00|17159.8|17149.8|17160.8|17148.8|17161.8|17150.8|17159.8|17147.8|121
1617801600000|2021-04-07 13:20:00|17161.8|17149.8|17169.8|17158.8|17169.8|17158.8|17161.8|17149.8|221
1617801900000|2021-04-07 13:25:00|17170.8|17159.8|17183.8|17171.8|17187.8|17176.8|17170.8|17159.8|343
1617802200000|2021-04-07 13:30:00|17184.8|17172.8|17165.8|17154.8|17184.8|17173.8|17163.8|17151.8|860
1617802500000|2021-04-07 13:35:00|17166.8|17153.8|17159.8|17148.8|17167.8|17156.8|17153.8|17142.8|775
1617802800000|2021-04-07 13:40:00|17160.8|17147.8|17165.8|17154.8|17168.8|17157.8|17151.8|17140.8|786
1617803100000|2021-04-07 13:45:00|17166.8|17155.8|17168.8|17157.8|17173.8|17162.8|17166.8|17155.8|428
1617803400000|2021-04-07 13:50:00|17167.8|17156.8|17159.8|17148.8|17168.8|17157.8|17159.8|17148.8|162
1617803700000|2021-04-07 13:55:00|17158.8|17147.8|17157.8|17146.8|17159.8|17148.8|17155.8|17143.8|168
1617804000000|2021-04-07 14:00:00|17156.8|17145.8|17149.8|17138.8|17156.8|17146.8|17143.8|17131.8|656
1617804300000|2021-04-07 14:05:00|17148.8|17137.8|17153.8|17141.8|17153.8|17142.8|17145.8|17133.8|316
1617804600000|2021-04-07 14:10:00|17152.8|17142.8|17150.8|17139.8|17154.8|17143.8|17150.8|17139.8|211
1617804900000|2021-04-07 14:15:00|17149.8|17138.8|17155.8|17143.8|17157.8|17146.8|17145.8|17134.8|173
1617805200000|2021-04-07 14:20:00|17154.8|17144.8|17164.8|17152.8|17165.8|17154.8|17154.8|17143.8|106
1617805500000|2021-04-07 14:25:00|17163.8|17151.8|17169.8|17157.8|17169.8|17158.8|17160.8|17148.8|95
1617805800000|2021-04-07 14:30:00|17170.8|17158.8|17168.8|17156.8|17175.8|17163.8|17167.8|17156.8|256
1617806100000|2021-04-07 14:35:00|17167.8|17155.8|17162.8|17150.8|17170.8|17159.8|17160.8|17149.8|742
1617806400000|2021-04-07 14:40:00|17163.8|17151.8|17162.8|17150.8|17164.8|17152.8|17156.8|17145.8|677
1617806700000|2021-04-07 14:45:00|17161.8|17153.8|17161.8|17149.8|17164.8|17153.8|17159.8|17148.8|292
1617807000000|2021-04-07 14:50:00|17162.8|17150.8|17165.8|17153.8|17167.8|17156.8|17160.8|17148.8|177
1617807300000|2021-04-07 14:55:00|17164.8|17154.8|17160.8|17148.8|17165.8|17154.8|17157.8|17146.8|268
1617807600000|2021-04-07 15:00:00|17161.8|17149.8|17165.8|17154.8|17166.8|17154.8|17160.8|17149.8|149
1617807900000|2021-04-07 15:05:00|17166.8|17155.8|17168.8|17157.8|17171.8|17159.8|17166.8|17155.8|95
1617808200000|2021-04-07 15:10:00|17169.8|17158.8|17169.8|17158.8|17171.8|17160.8|17167.8|17156.8|152
1617808500000|2021-04-07 15:15:00|17168.8|17157.8|17171.8|17159.8|17173.8|17162.8|17165.8|17154.8|137
1617808800000|2021-04-07 15:20:00|17172.8|17160.8|17165.8|17154.8|17172.8|17161.8|17165.8|17154.8|159
1617809100000|2021-04-07 15:25:00|17166.8|17153.8|17159.8|17148.8|17166.8|17154.8|17157.8|17146.8|255
1617809400000|2021-04-07 15:30:00|17160.8|17147.8|17153.8|17141.8|17160.8|17148.8|17146.8|17135.8|245
1617809700000|2021-04-07 15:35:00|17154.8|17142.8|17144.8|17133.8|17158.8|17146.8|17143.8|17132.8|385
1617810000000|2021-04-07 15:40:00|17143.8|17132.8|17140.8|17128.8|17143.8|17133.8|17136.8|17125.8|188
1617810300000|2021-04-07 15:45:00|17139.8|17129.8|17144.8|17132.8|17147.8|17136.8|17138.8|17126.8|87
1617810600000|2021-04-07 15:50:00|17145.8|17133.8|17144.8|17133.8|17146.8|17135.8|17143.8|17132.8|40
1617810900000|2021-04-07 15:55:00|17143.8|17132.8|17144.8|17132.8|17146.8|17135.8|17136.8|17125.8|298
1617811200000|2021-04-07 16:00:00|17143.8|17133.8|17161.8|17149.8|17162.8|17150.8|17143.8|17133.8|369
1617811500000|2021-04-07 16:05:00|17160.8|17150.8|17168.8|17157.8|17171.8|17159.8|17160.8|17148.8|426
1617811800000|2021-04-07 16:10:00|17169.8|17158.8|17159.8|17148.8|17169.8|17158.8|17159.8|17147.8|165
1617812100000|2021-04-07 16:15:00|17158.8|17147.8|17149.8|17138.8|17159.8|17147.8|17149.8|17137.8|516
1617812400000|2021-04-07 16:20:00|17148.8|17137.8|17153.8|17142.8|17155.8|17144.8|17147.8|17136.8|226
1617812700000|2021-04-07 16:25:00|17154.8|17141.8|17142.8|17131.8|17154.8|17141.8|17142.8|17131.8|223
1617813000000|2021-04-07 16:30:00|17141.8|17130.8|17146.8|17134.8|17146.8|17135.8|17140.8|17129.8|126
1617813300000|2021-04-07 16:35:00|17145.8|17133.8|17151.8|17140.8|17152.8|17141.8|17144.8|17132.8|73
1617813600000|2021-04-07 16:40:00|17150.8|17139.8|17147.8|17136.8|17151.8|17139.8|17145.8|17134.8|133
1617813900000|2021-04-07 16:45:00|17148.8|17135.8|17146.8|17135.8|17153.8|17141.8|17145.8|17134.8|169
1617814200000|2021-04-07 16:50:00|17147.8|17134.8|17144.8|17133.8|17147.8|17135.8|17143.8|17132.8|81
1617814500000|2021-04-07 16:55:00|17145.8|17134.8|17148.8|17136.8|17149.8|17137.8|17142.8|17131.8|183
1617814800000|2021-04-07 17:00:00|17147.8|17137.8|17148.8|17137.8|17150.8|17139.8|17143.8|17132.8|33
1617815100000|2021-04-07 17:05:00|17149.8|17138.8|17149.8|17138.8|17154.8|17143.8|17148.8|17137.8|55
1617815400000|2021-04-07 17:10:00|17150.8|17137.8|17158.8|17146.8|17158.8|17147.8|17149.8|17137.8|30
1617815700000|2021-04-07 17:15:00|17157.8|17147.8|17157.8|17145.8|17158.8|17147.8|17156.8|17145.8|20
1617816000000|2021-04-07 17:20:00|17156.8|17144.8|17153.8|17141.8|17158.8|17147.8|17151.8|17140.8|57
1617816300000|2021-04-07 17:25:00|17154.8|17142.8|17155.8|17143.8|17157.8|17145.8|17152.8|17141.8|38
1617816600000|2021-04-07 17:30:00|17154.8|17142.8|17160.8|17148.8|17160.8|17148.8|17154.8|17142.8|58
1617816900000|2021-04-07 17:35:00|17161.8|17149.8|17165.8|17153.8|17166.8|17155.8|17161.8|17149.8|78
1617817200000|2021-04-07 17:40:00|17164.8|17152.8|17166.8|17154.8|17166.8|17154.8|17162.8|17151.8|14
1617817500000|2021-04-07 17:45:00|17167.8|17155.8|17167.8|17156.8|17168.8|17157.8|17166.8|17154.8|28
1617817800000|2021-04-07 17:50:00|17168.8|17155.8|17163.8|17151.8|17168.8|17155.8|17163.8|17151.8|31
1617818100000|2021-04-07 17:55:00|17164.8|17152.8|17162.8|17150.8|17165.8|17154.8|17161.8|17150.8|90
1617818400000|2021-04-07 18:00:00|17163.8|17151.8|17167.8|17156.8|17169.8|17158.8|17161.8|17151.8|74
1617818700000|2021-04-07 18:05:00|17166.8|17155.8|17171.8|17159.8|17173.8|17162.8|17165.8|17153.8|45
1617819000000|2021-04-07 18:10:00|17172.8|17160.8|17174.8|17162.8|17174.8|17163.8|17169.8|17158.8|54
1617819300000|2021-04-07 18:15:00|17175.8|17163.8|17173.8|17161.8|17175.8|17164.8|17171.8|17160.8|38
1617819600000|2021-04-07 18:20:00|17172.8|17162.8|17174.8|17162.8|17175.8|17164.8|17170.8|17158.8|22
1617819900000|2021-04-07 18:25:00|17175.8|17163.8|17170.8|17158.8|17175.8|17163.8|17168.8|17156.8|38
1617820200000|2021-04-07 18:30:00|17169.8|17159.8|17176.8|17165.8|17177.8|17166.8|17169.8|17158.8|154
1617820500000|2021-04-07 18:35:00|17177.8|17166.8|17177.8|17165.8|17177.8|17166.8|17173.8|17162.8|113
1617820800000|2021-04-07 18:40:00|17176.8|17166.8|17175.8|17165.8|17178.8|17166.8|17175.8|17164.8|22
1617821100000|2021-04-07 18:45:00|17175.3|17165.3|17174.3|17164.3|17177.3|17167.3|17172.3|17162.3|47
1617821400000|2021-04-07 18:50:00|17175.3|17165.3|17176.3|17166.3|17177.3|17167.3|17173.3|17163.3|39
1617821700000|2021-04-07 18:55:00|17175.8|17165.8|17168.3|17158.3|17175.8|17165.8|17167.3|17157.3|53
1617822000000|2021-04-07 19:00:00|17168.8|17158.8|17173.8|17163.8|17177.3|17167.3|17168.3|17158.3|298
1617822300000|2021-04-07 19:05:00|17173.3|17163.3|17167.8|17157.8|17173.8|17163.8|17166.3|17156.3|129
1617822600000|2021-04-07 19:10:00|17167.3|17157.3|17162.3|17152.3|17167.3|17157.3|17161.3|17151.3|83
1617822900000|2021-04-07 19:15:00|17161.3|17151.3|17163.8|17153.8|17165.3|17155.3|17161.3|17151.3|103
1617823200000|2021-04-07 19:20:00|17163.3|17153.3|17165.8|17155.8|17168.8|17158.8|17163.3|17153.3|84
1617823500000|2021-04-07 19:25:00|17165.3|17155.3|17162.3|17152.3|17165.3|17155.3|17160.3|17150.3|72
1617823800000|2021-04-07 19:30:00|17161.8|17151.8|17153.8|17143.8|17162.3|17152.3|17152.3|17142.3|265
1617824100000|2021-04-07 19:35:00|17153.3|17143.3|17157.8|17147.8|17161.3|17151.3|17149.8|17139.8|148
1617824400000|2021-04-07 19:40:00|17157.3|17147.3|17165.3|17155.3|17165.3|17155.3|17156.3|17146.3|252
1617824700000|2021-04-07 19:45:00|17164.3|17154.3|17170.3|17160.3|17172.3|17162.3|17164.3|17154.3|222
1617825000000|2021-04-07 19:50:00|17170.8|17160.8|17167.8|17157.8|17174.3|17164.3|17165.3|17155.3|250
1617825300000|2021-04-07 19:55:00|17167.3|17157.3|17173.8|17163.8|17176.3|17166.3|17161.3|17151.3|470
1617825600000|2021-04-07 20:00:00|17172.8|17162.8|17176.3|17166.3|17178.8|17168.8|17172.3|17162.3|169
1617825900000|2021-04-07 20:05:00|17175.8|17165.8|17178.3|17168.3|17178.3|17168.3|17174.8|17164.8|51
1617826200000|2021-04-07 20:10:00|17177.8|17167.8|17181.3|17171.3|17182.3|17172.3|17176.8|17166.8|89
1617826500000|2021-04-07 20:15:00|17182.3|17172.3|17180.8|17170.8|17182.3|17172.3|17180.8|17170.8|29
1617826800000|2021-04-07 20:20:00|17181.3|17171.3|17180.8|17170.8|17181.3|17171.3|17180.3|17170.3|24
1617827100000|2021-04-07 20:25:00|17180.3|17170.3|17176.3|17166.3|17180.3|17170.3|17176.3|17166.3|62
1617827400000|2021-04-07 20:30:00|17175.8|17165.8|17180.3|17170.3|17181.3|17171.3|17175.8|17165.8|24
1617827700000|2021-04-07 20:35:00|17181.3|17171.3|17180.8|17170.8|17181.8|17171.8|17180.3|17170.3|37
1617828000000|2021-04-07 20:40:00|17181.3|17171.3|17180.8|17170.8|17181.3|17171.3|17179.3|17169.3|43
1617828300000|2021-04-07 20:45:00|17178.8|17168.8|17171.3|17161.3|17179.8|17169.8|17171.3|17161.3|82
1617828600000|2021-04-07 20:50:00|17172.8|17162.8|17175.8|17165.8|17177.3|17167.3|17172.8|17162.8|21
1617828900000|2021-04-07 20:55:00|17176.3|17166.3|17181.8|17171.8|17181.8|17171.8|17173.8|17163.8|67
1617829200000|2021-04-07 21:00:00|17181.3|17171.3|17179.8|17169.8|17181.3|17171.3|17179.8|17169.8|3
1617829500000|2021-04-07 21:05:00|17179.3|17169.3|17182.3|17172.3|17182.3|17172.3|17179.3|17169.3|8
1617829800000|2021-04-07 21:10:00|17181.8|17171.8|17181.3|17171.3|17183.3|17173.3|17181.3|17171.3|15
1617830100000|2021-04-07 21:15:00|17187.9|17163.9|17187.6|17163.6|17188.2|17164.2|17187.4|17163.4|0
1617830400000|2021-04-07 21:20:00|17187.2|17163.2|17187.1|17163.1|17187.6|17163.6|17187.1|17163.1|0
1617830700000|2021-04-07 21:25:00|17187.4|17163.4|17187.2|17163.2|17187.5|17163.5|17187.1|17163.1|0
1617831000000|2021-04-07 21:30:00|17187.1|17163.1|17187|17163|17187.2|17163.2|17186.8|17162.8|0
1617831300000|2021-04-07 21:35:00|17187.1|17163.1|17187.2|17163.2|17187.2|17163.2|17187|17163|0
1617831600000|2021-04-07 21:40:00|17187.1|17163.1|17188.1|17164.1|17188.3|17164.3|17187.1|17163.1|0
1617831900000|2021-04-07 21:45:00|17188.2|17164.2|17188|17164|17188.2|17164.2|17188|17164|0
1617832200000|2021-04-07 21:50:00|17187.7|17163.7|17187.9|17163.9|17187.9|17163.9|17187.7|17163.7|0
1617832500000|2021-04-07 21:55:00|17188|17164|17189.1|17165.1|17189.7|17165.7|17188|17164|0
1617832800000|2021-04-07 22:00:00|17188.7|17164.7|17186.2|17162.2|17191.7|17167.7|17185.8|17161.8|0
1617833100000|2021-04-07 22:05:00|17187|17163|17189.2|17165.2|17189.2|17165.2|17184.6|17160.6|0
1617833400000|2021-04-07 22:10:00|17190|17166|17188.6|17164.6|17190.1|17166.1|17187.8|17163.8|0
1617833700000|2021-04-07 22:15:00|17189.3|17165.3|17187.8|17163.8|17189.3|17165.3|17187.8|17163.8|0
1617834000000|2021-04-07 22:20:00|17188.6|17164.6|17188.6|17164.6|17189.3|17165.3|17187.8|17163.8|0
1617834300000|2021-04-07 22:25:00|17187.8|17163.8|17189.3|17165.3|17189.3|17165.3|17187.8|17163.8|0
1617834600000|2021-04-07 22:30:00|17190.1|17166.1|17190.1|17166.1|17190.9|17166.9|17190.1|17166.1|0
1617834900000|2021-04-07 22:35:00|17190.5|17166.5|17190.9|17166.9|17190.9|17166.9|17190.1|17166.1|0
1617835200000|2021-04-07 22:40:00|17191.7|17167.7|17191.7|17167.7|17191.7|17167.7|17190.9|17166.9|0
1617835500000|2021-04-07 22:45:00|17190.9|17166.9|17190.1|17166.1|17190.9|17166.9|17188.6|17164.6|0
1617835800000|2021-04-07 22:50:00|17189.3|17165.3|17188.6|17164.6|17190.1|17166.1|17187.8|17163.8|0
1617836100000|2021-04-07 22:55:00|17188.9|17164.9|17188.6|17164.6|17189.3|17165.3|17188.6|17164.6|0
1617836400000|2021-04-07 23:00:00|17187.8|17163.8|17189.2|17165.2|17189.3|17165.3|17187|17163|0
1617836700000|2021-04-07 23:05:00|17190|17166|17188.7|17164.7|17190|17166|17188.4|17164.4|0
1617837000000|2021-04-07 23:10:00|17189.1|17165.1|17187.1|17163.1|17189.5|17165.5|17186.3|17162.3|0
1617837300000|2021-04-07 23:15:00|17187.9|17163.9|17186.3|17162.3|17187.9|17163.9|17186.3|17162.3|0
1617837600000|2021-04-07 23:20:00|17187.1|17163.1|17186.3|17162.3|17187.1|17163.1|17186.3|17162.3|0
1617837900000|2021-04-07 23:25:00|17185.5|17161.5|17188.7|17164.7|17188.7|17164.7|17185.5|17161.5|0
1617838200000|2021-04-07 23:30:00|17189.5|17165.5|17206.7|17182.7|17206.7|17182.7|17189.5|17165.5|0
1617838500000|2021-04-07 23:35:00|17207.5|17183.5|17213|17189|17216.2|17192.2|17206.7|17182.7|0
1617838800000|2021-04-07 23:40:00|17212.6|17188.6|17212.9|17188.9|17218.2|17194.2|17212.2|17188.2|0
1617839100000|2021-04-07 23:45:00|17213.3|17189.3|17213|17189|17216.1|17192.1|17210.5|17186.5|0
1617839400000|2021-04-07 23:50:00|17212.6|17188.6|17212.4|17188.4|17213|17189|17211.4|17187.4|0
1617839700000|2021-04-07 23:55:00|17212.8|17188.8|17209.5|17185.5|17213.6|17189.6|17208.7|17184.7|0
1617840000000|2021-04-08 00:00:00|17210.3|17186.3|17204.8|17180.8|17210.3|17186.3|17201.6|17177.6|0
1617840300000|2021-04-08 00:05:00|17204.4|17180.4|17210.2|17186.2|17210.2|17186.2|17202.4|17178.4|0
1617840600000|2021-04-08 00:10:00|17209.4|17185.4|17210.2|17186.2|17210.2|17186.2|17206.2|17182.2|0
1617840900000|2021-04-08 00:15:00|17209.4|17185.4|17202.9|17178.9|17210.2|17186.2|17202.9|17178.9|0
1617841200000|2021-04-08 00:20:00|17202.5|17178.5|17206.8|17182.8|17208.6|17184.6|17202.5|17178.5|0
1617841500000|2021-04-08 00:25:00|17206.4|17182.4|17204.6|17180.6|17206.8|17182.8|17203.4|17179.4|0
1617841800000|2021-04-08 00:30:00|17204.2|17180.2|17205.8|17181.8|17206|17182|17197.8|17173.8|0
1617842100000|2021-04-08 00:35:00|17206|17182|17205.5|17181.5|17211.1|17187.1|17203.6|17179.6|0
1617842400000|2021-04-08 00:40:00|17206.6|17182.6|17207.3|17183.3|17207.7|17183.7|17204.7|17180.7|0
1617842700000|2021-04-08 00:45:00|17206.2|17182.2|17201.7|17177.7|17208.9|17184.9|17200.9|17176.9|0
1617843000000|2021-04-08 00:50:00|17201.9|17177.9|17195.5|17171.5|17209.2|17185.2|17195.5|17171.5|0
1617843300000|2021-04-08 00:55:00|17195.1|17171.1|17169.5|17145.5|17195.1|17171.1|17169.5|17145.5|0
1617843600000|2021-04-08 01:00:00|17169.9|17145.9|17149.8|17139.8|17169.9|17154.8|17127.8|17117.8|2586
1617843900000|2021-04-08 01:05:00|17150.8|17140.8|17136.8|17126.8|17151.8|17141.8|17123.8|17113.8|1635
1617844200000|2021-04-08 01:10:00|17135.8|17125.8|17153.8|17143.8|17155.8|17145.8|17132.8|17122.8|970
1617844500000|2021-04-08 01:15:00|17152.8|17142.8|17176.8|17166.8|17187.8|17177.8|17143.8|17133.8|2052
1617844800000|2021-04-08 01:20:00|17179.8|17169.8|17118.8|17108.8|17184.8|17174.8|17114.8|17104.8|2371
1617845100000|2021-04-08 01:25:00|17120.8|17110.8|17105.8|17095.8|17141.8|17131.8|17097.8|17087.8|4606
1617845400000|2021-04-08 01:30:00|17104.8|17094.8|17131.8|17121.8|17131.8|17121.8|17034.8|17024.8|16863
1617845700000|2021-04-08 01:35:00|17135.8|17125.8|17148.8|17138.8|17167.8|17157.8|17128.8|17118.8|6004
1617846000000|2021-04-08 01:40:00|17147.8|17137.8|17218.8|17208.8|17227.8|17217.8|17147.8|17137.8|8587
1617846300000|2021-04-08 01:45:00|17219.8|17209.8|17215.8|17205.8|17260.8|17250.8|17214.8|17204.8|5773
1617846600000|2021-04-08 01:50:00|17214.8|17204.8|17194.8|17184.8|17252.8|17242.8|17191.8|17181.8|4580
1617846900000|2021-04-08 01:55:00|17195.8|17185.8|17196.8|17186.8|17219.8|17209.8|17182.8|17172.8|4177
1617847200000|2021-04-08 02:00:00|17194.8|17184.8|17190.8|17180.8|17222.8|17212.8|17182.8|17172.8|4979
1617847500000|2021-04-08 02:05:00|17192.8|17182.8|17197.8|17187.8|17212.8|17202.8|17190.8|17180.8|2066
1617847800000|2021-04-08 02:10:00|17198.8|17188.8|17213.8|17203.8|17219.8|17209.8|17193.8|17183.8|1979
1617848100000|2021-04-08 02:15:00|17212.8|17202.8|17170.8|17160.8|17212.8|17202.8|17152.8|17142.8|3572
1617848400000|2021-04-08 02:20:00|17169.8|17159.8|17175.8|17165.8|17183.8|17173.8|17149.8|17139.8|3350
1617848700000|2021-04-08 02:25:00|17177.8|17167.8|17196.8|17186.8|17198.8|17188.8|17157.8|17147.8|1889
1617849000000|2021-04-08 02:30:00|17197.8|17187.8|17228.8|17218.8|17234.8|17224.8|17196.8|17186.8|3071
1617849300000|2021-04-08 02:35:00|17230.8|17220.8|17257.8|17247.8|17257.8|17247.8|17227.8|17217.8|3832
1617849600000|2021-04-08 02:40:00|17258.8|17248.8|17264.8|17254.8|17299.8|17289.8|17252.8|17242.8|7031
1617849900000|2021-04-08 02:45:00|17267.8|17257.8|17247.8|17237.8|17277.8|17267.8|17224.8|17214.8|3666
1617850200000|2021-04-08 02:50:00|17245.8|17235.8|17260.8|17250.8|17266.8|17256.8|17243.8|17233.8|1385
1617850500000|2021-04-08 02:55:00|17261.8|17251.8|17276.8|17266.8|17277.8|17267.8|17256.8|17246.8|2030
1617850800000|2021-04-08 03:00:00|17275.8|17265.8|17242.8|17232.8|17284.8|17274.8|17241.8|17231.8|1971
1617851100000|2021-04-08 03:05:00|17243.8|17233.8|17263.8|17253.8|17268.8|17258.8|17243.8|17233.8|1701
1617851400000|2021-04-08 03:10:00|17262.8|17252.8|17285.8|17275.8|17285.8|17275.8|17256.8|17246.8|1401
1617851700000|2021-04-08 03:15:00|17286.8|17276.8|17283.8|17273.8|17291.8|17281.8|17269.8|17259.8|1223
1617852000000|2021-04-08 03:20:00|17284.8|17274.8|17281.9|17271.9|17308.8|17298.8|17252.8|17242.8|3886
1617852300000|2021-04-08 03:25:00|17282.9|17272.9|17276.9|17266.9|17299.9|17289.9|17266.9|17256.9|938
1617852600000|2021-04-08 03:30:00|17275.9|17265.9|17272.9|17262.9|17279.9|17269.9|17272.9|17262.9|264
1617852900000|2021-04-08 03:35:00|17273.9|17263.9|17274.9|17264.9|17275.9|17265.9|17271.9|17261.9|209
1617853200000|2021-04-08 03:40:00|17273.9|17263.9|17267.9|17257.9|17277.9|17267.9|17267.9|17257.9|342
1617853500000|2021-04-08 03:45:00|17270.9|17260.9|17273.9|17263.9|17277.9|17267.9|17270.9|17260.9|141
1617853800000|2021-04-08 03:50:00|17272.9|17262.9|17270.9|17260.9|17276.9|17266.9|17268.9|17258.9|108
1617854100000|2021-04-08 03:55:00|17272.9|17262.9|17271.9|17261.9|17274.9|17264.9|17270.9|17260.9|151
1617854400000|2021-04-08 04:00:00|17273.9|17263.9|17273.9|17263.9|17276.9|17266.9|17270.9|17260.9|151
1617854700000|2021-04-08 04:05:00|17274.9|17264.9|17270.9|17260.9|17276.9|17266.9|17270.9|17260.9|70
1617855000000|2021-04-08 04:10:00|17272.9|17262.9|17272.9|17262.9|17273.9|17263.9|17270.9|17260.9|86
1617855300000|2021-04-08 04:15:00|17271.9|17261.9|17275.9|17265.9|17275.9|17265.9|17271.9|17261.9|105
1617855600000|2021-04-08 04:20:00|17276.9|17266.9|17275.9|17265.9|17277.9|17267.9|17274.9|17264.9|74
1617855900000|2021-04-08 04:25:00|17274.9|17264.9|17275.9|17265.9|17275.9|17265.9|17273.9|17263.9|15
1617856200000|2021-04-08 04:30:00|17276.9|17266.9|17275.9|17265.9|17277.9|17267.9|17273.9|17263.9|77
1617856500000|2021-04-08 04:35:00|17274.9|17264.9|17273.9|17263.9|17275.9|17265.9|17272.9|17262.9|37
1617856800000|2021-04-08 04:40:00|17272.9|17262.9|17273.9|17263.9|17273.9|17263.9|17270.9|17260.9|37
1617857100000|2021-04-08 04:45:00|17271.9|17261.9|17271.9|17261.9|17272.9|17262.9|17271.9|17261.9|30
1617857400000|2021-04-08 04:50:00|17272.9|17262.9|17273.9|17263.9|17274.9|17264.9|17271.9|17261.9|80
1617857700000|2021-04-08 04:55:00|17274.9|17264.9|17276.9|17266.9|17276.9|17266.9|17273.9|17263.9|98
1617858000000|2021-04-08 05:00:00|17278.9|17268.9|17307.9|17297.9|17307.9|17297.9|17258.9|17248.9|2830
1617858300000|2021-04-08 05:05:00|17306.9|17296.9|17282.9|17272.9|17313.9|17303.9|17279.9|17269.9|3297
1617858600000|2021-04-08 05:10:00|17283.9|17273.9|17273.9|17263.9|17285.9|17275.9|17270.9|17260.9|2867
1617858900000|2021-04-08 05:15:00|17275.9|17265.9|17282.9|17272.9|17292.9|17282.9|17275.9|17265.9|2610
1617859200000|2021-04-08 05:20:00|17283.9|17273.9|17294.9|17284.9|17306.9|17296.9|17281.9|17271.9|2812
1617859500000|2021-04-08 05:25:00|17293.9|17283.9|17316.9|17306.9|17320.9|17310.9|17285.9|17275.9|3799
1617859800000|2021-04-08 05:30:00|17314.9|17304.9|17329.9|17319.9|17339.9|17329.9|17310.9|17300.9|4111
1617860100000|2021-04-08 05:35:00|17330.9|17320.9|17317.9|17307.9|17336.9|17326.9|17302.9|17292.9|4225
1617860400000|2021-04-08 05:40:00|17316.9|17306.9|17309.9|17299.9|17326.9|17316.9|17308.9|17298.9|2588
1617860700000|2021-04-08 05:45:00|17308.9|17298.9|17321.9|17311.9|17335.9|17325.9|17307.9|17297.9|3438
1617861000000|2021-04-08 05:50:00|17322.9|17312.9|17354.9|17344.9|17355.9|17345.9|17322.9|17312.9|2863
1617861300000|2021-04-08 05:55:00|17353.9|17343.9|17340.9|17330.9|17359.9|17349.9|17336.9|17326.9|2874
1617861600000|2021-04-08 06:00:00|17339.9|17329.9|17371.9|17361.9|17376.9|17366.9|17333.9|17323.9|3220
1617861900000|2021-04-08 06:05:00|17369.9|17359.9|17370.9|17360.9|17394.9|17384.9|17368.9|17358.9|3274
1617862200000|2021-04-08 06:10:00|17369.9|17359.9|17347.9|17337.9|17383.9|17373.9|17341.9|17331.9|2379
1617862500000|2021-04-08 06:15:00|17348.9|17338.9|17357.9|17347.9|17362.9|17352.9|17343.9|17333.9|1521
1617862800000|2021-04-08 06:20:00|17355.9|17345.9|17351.9|17341.9|17366.9|17356.9|17347.9|17337.9|1377
1617863100000|2021-04-08 06:25:00|17350.9|17340.9|17333.9|17323.9|17358.9|17348.9|17322.9|17312.9|1733
1617863400000|2021-04-08 06:30:00|17332.9|17322.9|17318.9|17308.9|17345.9|17335.9|17315.9|17305.9|2250
1617863700000|2021-04-08 06:35:00|17319.9|17309.9|17309.9|17299.9|17322.9|17312.9|17302.9|17292.9|2664
1617864000000|2021-04-08 06:40:00|17310.9|17300.9|17334.9|17324.9|17334.9|17324.9|17304.9|17294.9|3329
1617864300000|2021-04-08 06:45:00|17335.9|17325.9|17327.9|17317.9|17341.9|17331.9|17317.9|17307.9|2765
1617864600000|2021-04-08 06:50:00|17325.9|17315.9|17330.9|17320.9|17331.9|17321.9|17320.9|17310.9|1996
1617864900000|2021-04-08 06:55:00|17331.9|17321.9|17327.9|17317.9|17337.9|17327.9|17321.9|17311.9|3172
1617865200000|2021-04-08 07:00:00|17328.9|17315.9|17335.9|17323.9|17344.9|17333.9|17324.9|17313.9|1267
1617865500000|2021-04-08 07:05:00|17336.9|17324.9|17340.9|17329.9|17344.9|17333.9|17335.9|17324.9|484
1617865800000|2021-04-08 07:10:00|17341.9|17328.9|17336.9|17324.9|17344.9|17333.9|17333.9|17321.9|614
1617866100000|2021-04-08 07:15:00|17337.9|17325.9|17338.9|17326.9|17341.9|17329.9|17334.9|17323.9|411
1617866400000|2021-04-08 07:20:00|17339.9|17327.9|17333.9|17322.9|17339.9|17327.9|17332.9|17320.9|238
1617866700000|2021-04-08 07:25:00|17332.9|17321.9|17331.9|17319.9|17337.9|17325.9|17330.9|17319.9|338
1617867000000|2021-04-08 07:30:00|17330.9|17318.9|17330.9|17319.9|17331.9|17320.9|17326.9|17314.9|313
1617867300000|2021-04-08 07:35:00|17331.9|17318.9|17330.9|17318.9|17335.9|17323.9|17328.9|17317.9|210
1617867600000|2021-04-08 07:40:00|17329.9|17317.9|17322.9|17311.9|17330.9|17319.9|17322.9|17311.9|435
1617867900000|2021-04-08 07:45:00|17323.9|17309.9|17320.9|17308.9|17327.9|17315.9|17315.9|17304.9|679
1617868200000|2021-04-08 07:50:00|17322.9|17309.9|17323.9|17311.9|17325.9|17313.9|17317.9|17306.9|358
1617868500000|2021-04-08 07:55:00|17322.9|17310.9|17317.9|17306.9|17322.9|17310.9|17309.9|17297.9|906
1617868800000|2021-04-08 08:00:00|17318.9|17305.9|17331.9|17320.9|17332.9|17320.9|17317.9|17304.9|486
1617869100000|2021-04-08 08:05:00|17330.9|17318.9|17322.9|17311.9|17331.9|17319.9|17321.9|17309.9|1231
1617869400000|2021-04-08 08:10:00|17323.9|17312.9|17316.9|17304.9|17327.9|17316.9|17315.9|17303.9|428
1617869700000|2021-04-08 08:15:00|17315.9|17305.9|17318.9|17307.9|17320.9|17309.9|17314.9|17303.9|453
1617870000000|2021-04-08 08:20:00|17317.9|17306.9|17313.9|17302.9|17321.9|17310.9|17313.9|17302.9|544
1617870300000|2021-04-08 08:25:00|17314.9|17303.9|17321.9|17309.9|17326.9|17315.9|17314.9|17303.9|933
1617870600000|2021-04-08 08:30:00|17328.3|17304.3|17328.1|17304.1|17332.3|17308.3|17325.5|17301.5|0
1617870900000|2021-04-08 08:35:00|17325.9|17301.9|17327.6|17303.6|17328.7|17304.7|17323.1|17299.1|290
1617871200000|2021-04-08 08:40:00|17328|17304|17329.6|17305.6|17331.8|17307.8|17327|17303|0
1617871500000|2021-04-08 08:45:00|17327.4|17303.4|17332.2|17308.2|17332.6|17308.6|17326.2|17302.2|0
1617871800000|2021-04-08 08:50:00|17332.6|17308.6|17336.1|17312.1|17339.1|17315.1|17330|17306|0
1617872100000|2021-04-08 08:55:00|17336.5|17312.5|17334.9|17310.9|17339.3|17315.3|17334.5|17310.5|0
1617872400000|2021-04-08 09:00:00|17313.9|17299.9|17310.9|17299.9|17313.9|17300.9|17307.9|17296.9|345
1617872700000|2021-04-08 09:05:00|17309.9|17298.9|17300.9|17289.9|17311.9|17299.9|17299.9|17288.9|174
1617873000000|2021-04-08 09:10:00|17299.9|17288.9|17294.9|17283.9|17300.9|17288.9|17292.9|17280.9|281
1617873300000|2021-04-08 09:15:00|17293.9|17282.9|17287.9|17275.9|17295.9|17283.9|17282.9|17271.9|991
1617873600000|2021-04-08 09:20:00|17286.9|17274.9|17284.9|17273.9|17286.9|17275.9|17283.9|17271.9|249
1617873900000|2021-04-08 09:25:00|17285.9|17272.9|17286.9|17274.9|17288.9|17277.9|17283.9|17271.9|212
1617874200000|2021-04-08 09:30:00|17285.9|17275.9|17287.9|17276.9|17287.9|17276.9|17283.9|17272.9|213
1617874500000|2021-04-08 09:35:00|17288.9|17277.9|17288.9|17277.9|17289.9|17278.9|17286.9|17275.9|76
1617874800000|2021-04-08 09:40:00|17287.9|17276.9|17294.9|17283.9|17296.9|17285.9|17287.9|17276.9|162
1617875100000|2021-04-08 09:45:00|17295.9|17282.9|17303.9|17291.9|17303.9|17292.9|17292.9|17280.9|70
1617875400000|2021-04-08 09:50:00|17304.9|17292.9|17302.9|17291.9|17304.9|17293.9|17298.9|17287.9|70
1617875700000|2021-04-08 09:55:00|17303.9|17292.9|17307.9|17295.9|17311.9|17300.9|17303.9|17291.9|75
1617876000000|2021-04-08 10:00:00|17308.9|17296.9|17310.9|17299.9|17314.9|17303.9|17308.9|17296.9|70
1617876300000|2021-04-08 10:05:00|17311.9|17298.9|17304.9|17292.9|17311.9|17298.9|17302.9|17291.9|65
1617876600000|2021-04-08 10:10:00|17302.9|17290.9|17292.9|17280.9|17302.9|17290.9|17289.9|17277.9|516
1617876900000|2021-04-08 10:15:00|17293.9|17281.9|17289.9|17277.9|17294.9|17282.9|17288.9|17275.9|143
1617877200000|2021-04-08 10:20:00|17288.9|17276.9|17290.9|17278.9|17292.9|17280.9|17287.9|17275.9|49
1617877500000|2021-04-08 10:25:00|17291.9|17279.9|17296.9|17284.9|17296.9|17284.9|17289.9|17277.9|192
1617877800000|2021-04-08 10:30:00|17297.9|17285.9|17296.9|17284.9|17298.9|17286.9|17295.9|17284.9|38
1617878100000|2021-04-08 10:35:00|17295.9|17285.9|17299.9|17288.9|17300.9|17288.9|17294.9|17283.9|47
1617878400000|2021-04-08 10:40:00|17300.9|17289.9|17297.9|17286.9|17301.9|17290.9|17297.9|17285.9|24
1617878700000|2021-04-08 10:45:00|17298.9|17283.9|17289.9|17277.9|17298.9|17284.9|17288.9|17277.9|48
1617879000000|2021-04-08 10:50:00|17290.9|17278.9|17288.9|17277.9|17292.9|17281.9|17288.9|17277.9|43
1617879300000|2021-04-08 10:55:00|17289.9|17276.9|17287.9|17275.9|17289.9|17277.9|17287.9|17275.9|44
1617879600000|2021-04-08 11:00:00|17288.9|17276.9|17288.9|17277.9|17289.9|17277.9|17285.9|17274.9|134
1617879900000|2021-04-08 11:05:00|17289.9|17278.9|17291.9|17280.9|17293.9|17281.9|17288.9|17277.9|70
1617880200000|2021-04-08 11:10:00|17292.9|17279.9|17291.9|17280.9|17293.9|17281.9|17289.9|17278.9|43
1617880500000|2021-04-08 11:15:00|17292.9|17279.9|17294.9|17283.9|17294.9|17283.9|17290.9|17279.9|16
1617880800000|2021-04-08 11:20:00|17295.9|17284.9|17295.9|17283.9|17296.9|17285.9|17293.9|17282.9|27
1617881100000|2021-04-08 11:25:00|17296.9|17284.9|17292.9|17281.9|17296.9|17285.9|17291.9|17280.9|25
1617881400000|2021-04-08 11:30:00|17293.9|17280.9|17294.9|17282.9|17294.9|17283.9|17291.9|17279.9|43
1617881700000|2021-04-08 11:35:00|17295.9|17283.9|17295.9|17284.9|17297.9|17286.9|17294.9|17282.9|70
1617882000000|2021-04-08 11:40:00|17296.9|17285.9|17292.9|17281.9|17297.9|17286.9|17292.9|17280.9|33
1617882300000|2021-04-08 11:45:00|17293.9|17282.9|17294.9|17283.9|17294.9|17283.9|17288.9|17277.9|65
1617882600000|2021-04-08 11:50:00|17289.9|17282.9|17290.9|17278.9|17290.9|17282.9|17284.9|17272.9|373
1617882900000|2021-04-08 11:55:00|17291.9|17279.9|17291.9|17279.9|17291.9|17280.9|17287.9|17275.9|66
1617883200000|2021-04-08 12:00:00|17290.9|17278.9|17293.9|17282.9|17294.9|17283.9|17287.9|17276.9|58
1617883500000|2021-04-08 12:05:00|17294.9|17281.9|17290.9|17278.9|17294.9|17283.9|17288.9|17277.9|107
1617883800000|2021-04-08 12:10:00|17289.9|17277.9|17287.9|17275.9|17290.9|17278.9|17286.9|17274.9|106
1617884100000|2021-04-08 12:15:00|17288.9|17276.9|17290.9|17279.9|17293.9|17281.9|17288.9|17275.9|106
1617884400000|2021-04-08 12:20:00|17291.9|17280.9|17291.9|17279.9|17292.9|17281.9|17290.9|17278.9|57
1617884700000|2021-04-08 12:25:00|17290.9|17278.9|17296.9|17284.9|17297.9|17286.9|17289.9|17278.9|146
1617885000000|2021-04-08 12:30:00|17297.9|17285.9|17292.9|17281.9|17303.9|17292.9|17292.9|17281.9|155
1617885300000|2021-04-08 12:35:00|17293.9|17282.9|17291.9|17279.9|17295.9|17283.9|17288.9|17277.9|79
1617885600000|2021-04-08 12:40:00|17290.9|17278.9|17287.9|17275.9|17293.9|17282.9|17285.9|17274.9|139
1617885900000|2021-04-08 12:45:00|17286.9|17276.9|17287.9|17275.9|17289.9|17278.9|17284.9|17273.9|188
1617886200000|2021-04-08 12:50:00|17286.9|17274.9|17289.9|17278.9|17292.9|17280.9|17285.9|17274.9|104
1617886500000|2021-04-08 12:55:00|17288.9|17277.9|17285.9|17273.9|17290.9|17278.9|17284.9|17273.9|88
1617886800000|2021-04-08 13:00:00|17286.9|17274.9|17285.9|17273.9|17288.9|17276.9|17284.9|17273.9|76
1617887100000|2021-04-08 13:05:00|17286.9|17274.9|17284.9|17273.9|17287.9|17276.9|17284.9|17273.9|81
1617887400000|2021-04-08 13:10:00|17285.9|17272.9|17286.9|17275.9|17290.9|17279.9|17284.9|17272.9|99
1617887700000|2021-04-08 13:15:00|17287.9|17276.9|17285.9|17273.9|17288.9|17277.9|17284.9|17273.9|59
1617888000000|2021-04-08 13:20:00|17286.9|17274.9|17282.9|17270.9|17286.9|17274.9|17280.9|17269.9|112
1617888300000|2021-04-08 13:25:00|17283.9|17271.9|17282.9|17271.9|17284.9|17272.9|17280.9|17269.9|85
1617888600000|2021-04-08 13:30:00|17283.9|17270.9|17286.9|17274.9|17287.9|17275.9|17276.9|17265.9|658
1617888900000|2021-04-08 13:35:00|17285.9|17273.9|17291.9|17279.9|17291.9|17279.9|17278.9|17266.9|277
1617889200000|2021-04-08 13:40:00|17292.9|17280.9|17290.9|17278.9|17292.9|17281.9|17285.9|17274.9|304
1617889500000|2021-04-08 13:45:00|17289.9|17279.9|17279.9|17267.9|17291.9|17280.9|17277.9|17266.9|539
1617889800000|2021-04-08 13:50:00|17278.9|17266.9|17287.9|17276.9|17292.9|17281.9|17277.9|17265.9|140
1617890100000|2021-04-08 13:55:00|17286.9|17275.9|17292.9|17280.9|17295.9|17284.9|17285.9|17273.9|372
1617890400000|2021-04-08 14:00:00|17291.9|17281.9|17294.9|17283.9|17296.9|17285.9|17290.9|17279.9|211
1617890700000|2021-04-08 14:05:00|17293.9|17282.9|17286.9|17274.9|17295.9|17283.9|17285.9|17274.9|197
1617891000000|2021-04-08 14:10:00|17284.9|17275.9|17280.9|17268.9|17285.9|17275.9|17277.9|17265.9|307
1617891300000|2021-04-08 14:15:00|17281.9|17269.9|17275.9|17263.9|17286.9|17275.9|17274.9|17263.9|520
1617891600000|2021-04-08 14:20:00|17276.9|17264.9|17288.9|17276.9|17290.9|17279.9|17274.9|17262.9|614
1617891900000|2021-04-08 14:25:00|17287.9|17275.9|17285.9|17273.9|17290.9|17278.9|17280.9|17268.9|35
1617892200000|2021-04-08 14:30:00|17284.9|17274.9|17295.9|17283.9|17296.9|17284.9|17284.9|17272.9|139
1617892500000|2021-04-08 14:35:00|17294.9|17284.9|17294.9|17282.9|17299.9|17288.9|17290.9|17278.9|156
1617892800000|2021-04-08 14:40:00|17293.9|17281.9|17299.9|17288.9|17302.9|17291.9|17292.9|17280.9|82
1617893100000|2021-04-08 14:45:00|17300.9|17289.9|17297.9|17286.9|17302.9|17290.9|17296.9|17285.9|90
1617893400000|2021-04-08 14:50:00|17298.9|17285.9|17295.9|17284.9|17298.9|17286.9|17293.9|17282.9|68
1617893700000|2021-04-08 14:55:00|17294.9|17283.9|17295.9|17284.9|17297.9|17286.9|17293.9|17282.9|139
1617894000000|2021-04-08 15:00:00|17296.9|17285.9|17296.9|17284.9|17304.9|17293.9|17292.9|17281.9|660
1617894300000|2021-04-08 15:05:00|17297.9|17285.9|17297.9|17285.9|17300.9|17289.9|17292.9|17281.9|72
1617894600000|2021-04-08 15:10:00|17296.9|17286.9|17287.9|17276.9|17297.9|17286.9|17287.9|17275.9|180
1617894900000|2021-04-08 15:15:00|17286.9|17275.9|17269.9|17257.9|17287.9|17276.9|17269.9|17257.9|428
1617895200000|2021-04-08 15:20:00|17271.9|17258.9|17268.9|17257.9|17271.9|17260.9|17262.9|17251.9|323
1617895500000|2021-04-08 15:25:00|17269.9|17256.9|17255.9|17243.9|17270.9|17259.9|17254.9|17243.9|925
1617895800000|2021-04-08 15:30:00|17254.9|17242.9|17268.9|17257.9|17269.9|17258.9|17252.9|17241.9|389
1617896100000|2021-04-08 15:35:00|17269.9|17258.9|17280.9|17269.9|17280.9|17269.9|17268.9|17257.9|288
1617896400000|2021-04-08 15:40:00|17281.9|17268.9|17280.9|17269.9|17282.9|17271.9|17278.9|17267.9|231
1617896700000|2021-04-08 15:45:00|17281.9|17270.9|17283.9|17272.9|17284.9|17273.9|17278.9|17267.9|132
1617897000000|2021-04-08 15:50:00|17284.9|17273.9|17287.9|17276.9|17288.9|17277.9|17283.9|17272.9|219
1617897300000|2021-04-08 15:55:00|17288.9|17275.9|17283.9|17271.9|17289.9|17278.9|17283.9|17271.9|221
1617897600000|2021-04-08 16:00:00|17284.9|17272.9|17275.9|17264.9|17284.9|17273.9|17267.9|17255.9|362
1617897900000|2021-04-08 16:05:00|17276.9|17263.9|17282.9|17271.9|17282.9|17271.9|17274.9|17263.9|157
1617898200000|2021-04-08 16:10:00|17283.9|17272.9|17282.9|17270.9|17283.9|17272.9|17279.9|17267.9|186
1617898500000|2021-04-08 16:15:00|17283.9|17271.9|17288.9|17277.9|17288.9|17277.9|17282.9|17270.9|102
1617898800000|2021-04-08 16:20:00|17289.9|17278.9|17295.9|17284.9|17295.9|17284.9|17289.9|17278.9|311
1617899100000|2021-04-08 16:25:00|17296.9|17285.9|17294.9|17283.9|17296.9|17285.9|17291.9|17280.9|125
1617899400000|2021-04-08 16:30:00|17295.9|17284.9|17297.9|17286.9|17299.9|17287.9|17295.9|17284.9|186
1617899700000|2021-04-08 16:35:00|17299.9|17285.9|17294.9|17282.9|17299.9|17288.9|17293.9|17282.9|159
1617900000000|2021-04-08 16:40:00|17293.9|17281.9|17289.9|17278.9|17294.9|17282.9|17286.9|17275.9|134
1617900300000|2021-04-08 16:45:00|17290.9|17277.9|17287.9|17275.9|17290.9|17279.9|17286.9|17275.9|41
1617900600000|2021-04-08 16:50:00|17286.9|17276.9|17288.9|17276.9|17294.9|17283.9|17286.9|17276.9|124
1617900900000|2021-04-08 16:55:00|17287.9|17277.9|17283.9|17271.9|17287.9|17277.9|17282.9|17271.9|152
1617901200000|2021-04-08 17:00:00|17282.9|17270.9|17279.9|17267.9|17283.9|17272.9|17277.9|17266.9|79
1617901500000|2021-04-08 17:05:00|17278.9|17268.9|17271.9|17260.9|17281.9|17270.9|17271.9|17260.9|184
1617901800000|2021-04-08 17:10:00|17272.9|17259.9|17270.9|17258.9|17275.9|17263.9|17268.9|17257.9|119
1617902100000|2021-04-08 17:15:00|17269.9|17259.9|17272.9|17261.9|17274.9|17262.9|17269.9|17258.9|86
1617902400000|2021-04-08 17:20:00|17271.9|17260.9|17271.9|17259.9|17271.9|17261.9|17268.9|17256.9|112
1617902700000|2021-04-08 17:25:00|17270.9|17260.9|17271.9|17260.9|17272.9|17260.9|17270.9|17258.9|106
1617903000000|2021-04-08 17:30:00|17272.9|17261.9|17277.9|17265.9|17277.9|17265.9|17271.9|17259.9|63
1617903300000|2021-04-08 17:35:00|17276.9|17264.9|17276.9|17264.9|17277.9|17266.9|17273.9|17262.9|94
1617903600000|2021-04-08 17:40:00|17275.9|17265.9|17276.9|17265.9|17278.9|17267.9|17273.9|17261.9|319
1617903900000|2021-04-08 17:45:00|17277.9|17264.9|17283.9|17271.9|17284.9|17273.9|17276.9|17264.9|260
1617904200000|2021-04-08 17:50:00|17282.9|17269.9|17276.9|17264.9|17282.9|17269.9|17274.9|17263.9|76
1617904500000|2021-04-08 17:55:00|17277.9|17265.9|17277.9|17265.9|17278.9|17266.9|17276.9|17264.9|51
1617904800000|2021-04-08 18:00:00|17276.9|17264.9|17277.9|17266.9|17278.9|17266.9|17275.9|17263.9|30
1617905100000|2021-04-08 18:05:00|17278.9|17267.9|17281.9|17269.9|17281.9|17269.9|17277.9|17266.9|35
1617905400000|2021-04-08 18:10:00|17282.9|17270.9|17281.9|17269.9|17282.9|17271.9|17279.9|17268.9|29
1617905700000|2021-04-08 18:15:00|17280.9|17270.9|17277.9|17265.9|17280.9|17270.9|17276.9|17264.9|77
1617906000000|2021-04-08 18:20:00|17276.9|17266.9|17277.9|17265.9|17278.9|17266.9|17276.9|17265.9|60
1617906300000|2021-04-08 18:25:00|17278.9|17266.9|17283.9|17271.9|17283.9|17271.9|17278.9|17266.9|26
1617906600000|2021-04-08 18:30:00|17282.9|17272.9|17282.9|17270.9|17284.9|17272.9|17280.9|17269.9|22
1617906900000|2021-04-08 18:35:00|17283.9|17271.9|17283.9|17271.9|17283.9|17271.9|17282.9|17270.9|74
1617907200000|2021-04-08 18:40:00|17282.9|17270.9|17280.9|17270.9|17283.9|17272.9|17280.9|17269.9|23
1617907500000|2021-04-08 18:45:00|17280.4|17270.4|17274.4|17264.4|17280.4|17270.4|17273.9|17263.9|69
1617907800000|2021-04-08 18:50:00|17273.9|17263.9|17268.9|17258.9|17274.4|17264.4|17268.9|17258.9|135
1617908100000|2021-04-08 18:55:00|17268.4|17258.4|17261.4|17251.4|17268.4|17258.4|17260.9|17250.9|293
1617908400000|2021-04-08 19:00:00|17260.9|17250.9|17264.9|17254.9|17265.4|17255.4|17260.4|17250.4|142
1617908700000|2021-04-08 19:05:00|17265.4|17255.4|17267.9|17257.9|17268.9|17258.9|17263.4|17253.4|116
1617909000000|2021-04-08 19:10:00|17268.4|17258.4|17262.4|17252.4|17268.4|17258.4|17261.9|17251.9|100
1617909300000|2021-04-08 19:15:00|17264.4|17254.4|17263.4|17253.4|17266.4|17256.4|17263.4|17253.4|158
1617909600000|2021-04-08 19:20:00|17261.9|17251.9|17255.9|17245.9|17263.4|17253.4|17253.9|17243.9|265
1617909900000|2021-04-08 19:25:00|17256.9|17246.9|17259.9|17249.9|17260.4|17250.4|17256.9|17246.9|54
1617910200000|2021-04-08 19:30:00|17260.4|17250.4|17263.9|17253.9|17266.9|17256.9|17260.4|17250.4|65
1617910500000|2021-04-08 19:35:00|17264.4|17254.4|17262.9|17252.9|17264.4|17254.4|17260.9|17250.9|58
1617910800000|2021-04-08 19:40:00|17263.4|17253.4|17264.9|17254.9|17266.4|17256.4|17263.4|17253.4|101
1617911100000|2021-04-08 19:45:00|17265.4|17255.4|17266.9|17256.9|17267.4|17257.4|17262.9|17252.9|239
1617911400000|2021-04-08 19:50:00|17265.9|17255.9|17271.9|17261.9|17271.9|17261.9|17264.4|17254.4|251
1617911700000|2021-04-08 19:55:00|17272.4|17262.4|17270.9|17260.9|17272.9|17262.9|17264.4|17254.4|614
1617912000000|2021-04-08 20:00:00|17270.4|17260.4|17280.9|17270.9|17283.4|17273.4|17268.4|17258.4|119
1617912300000|2021-04-08 20:05:00|17280.4|17270.4|17283.4|17273.4|17283.4|17273.4|17280.4|17270.4|7
1617912600000|2021-04-08 20:10:00|17283.9|17273.9|17286.9|17276.9|17287.4|17277.4|17283.9|17273.9|104
1617912900000|2021-04-08 20:15:00|17286.4|17276.4|17284.9|17274.9|17286.4|17276.4|17284.9|17274.9|15
1617913200000|2021-04-08 20:20:00|17286.9|17276.9|17286.9|17276.9|17286.9|17276.9|17286.9|17276.9|100
1617913500000|2021-04-08 20:25:00|17285.9|17275.9|17284.4|17274.4|17285.9|17275.9|17284.4|17274.4|26
1617913800000|2021-04-08 20:30:00|17284.9|17274.9|17287.9|17277.9|17287.9|17277.9|17284.4|17274.4|29
1617914100000|2021-04-08 20:35:00|17288.4|17278.4|17287.9|17277.9|17288.4|17278.4|17287.9|17277.9|8
1617914400000|2021-04-08 20:40:00|17288.4|17278.4|17287.9|17277.9|17288.9|17278.9|17287.9|17277.9|110
1617914700000|2021-04-08 20:45:00|17288.4|17278.4|17289.9|17279.9|17289.9|17279.9|17287.9|17277.9|87
1617915000000|2021-04-08 20:50:00|17290.4|17280.4|17290.4|17280.4|17290.4|17280.4|17289.9|17279.9|22
1617915300000|2021-04-08 20:55:00|17290.9|17280.9|17295.9|17285.9|17295.9|17285.9|17290.9|17280.9|51
1617915600000|2021-04-08 21:00:00|17295.4|17285.4|17295.4|17285.4|17295.9|17285.9|17294.9|17284.9|2
1617915900000|2021-04-08 21:05:00|17295.9|17285.9|17295.4|17285.4|17295.9|17285.9|17295.4|17285.4|1
1617916200000|2021-04-08 21:10:00|17294.9|17284.9|17285.4|17275.4|17294.9|17284.9|17281.9|17271.9|36
1617916500000|2021-04-08 21:15:00|17296.2|17272.2|17299.2|17275.2|17299.2|17275.2|17296.2|17272.2|1
1617917100000|2021-04-08 21:25:00|17299.3|17275.3|17299.2|17275.2|17299.9|17275.9|17298.7|17274.7|0
1617917400000|2021-04-08 21:30:00|17299.3|17275.3|17304.6|17280.6|17304.6|17280.6|17299.1|17275.1|0
1617917700000|2021-04-08 21:35:00|17304.7|17280.7|17303.4|17279.4|17304.7|17280.7|17303.4|17279.4|0
1617918000000|2021-04-08 21:40:00|17303.6|17279.6|17305|17281|17305|17281|17303.6|17279.6|0
1617918300000|2021-04-08 21:45:00|17304.8|17280.8|17304.3|17280.3|17304.8|17280.8|17304.1|17280.1|0
1617918600000|2021-04-08 21:50:00|17304.1|17280.1|17304|17280|17304.1|17280.1|17303.6|17279.6|0
1617918900000|2021-04-08 21:55:00|17304.1|17280.1|17304|17280|17304.2|17280.2|17303.4|17279.4|0
1617919200000|2021-04-08 22:00:00|17303.8|17279.8|17299.4|17275.4|17304.6|17280.6|17297.9|17273.9|0
1617919500000|2021-04-08 22:05:00|17298.7|17274.7|17297.9|17273.9|17298.7|17274.7|17297.1|17273.1|0
1617919800000|2021-04-08 22:10:00|17298.7|17274.7|17300.5|17276.5|17301.3|17277.3|17297.1|17273.1|0
1617920100000|2021-04-08 22:15:00|17300.1|17276.1|17299.7|17275.7|17300.5|17276.5|17298.9|17274.9|0
1617920400000|2021-04-08 22:20:00|17298.9|17274.9|17292.7|17268.7|17299.7|17275.7|17292.7|17268.7|0
1617920700000|2021-04-08 22:25:00|17293|17269|17297.5|17273.5|17299.9|17275.9|17292.7|17268.7|0
1617921000000|2021-04-08 22:30:00|17298.3|17274.3|17297.5|17273.5|17299.9|17275.9|17296.7|17272.7|0
1617921300000|2021-04-08 22:35:00|17296.7|17272.7|17294.4|17270.4|17298.3|17274.3|17294.4|17270.4|0
1617921600000|2021-04-08 22:40:00|17295.2|17271.2|17294|17270|17296|17272|17294|17270|0
1617921900000|2021-04-08 22:45:00|17294.1|17270.1|17294.1|17270.1|17294.8|17270.8|17294.1|17270.1|0
1617922200000|2021-04-08 22:50:00|17294.8|17270.8|17298|17274|17298|17274|17294.8|17270.8|0
1617922500000|2021-04-08 22:55:00|17298.5|17274.5|17300.9|17276.9|17301.6|17277.6|17298.5|17274.5|0
1617922800000|2021-04-08 23:00:00|17300.4|17276.4|17299.4|17275.4|17301.7|17277.7|17299.4|17275.4|0
1617923100000|2021-04-08 23:05:00|17300.2|17276.2|17299.6|17275.6|17300.2|17276.2|17299|17275|0
1617923400000|2021-04-08 23:10:00|17298.8|17274.8|17298.8|17274.8|17299.6|17275.6|17297.2|17273.2|0
1617923700000|2021-04-08 23:15:00|17299.6|17275.6|17302|17278|17302.7|17278.7|17299.6|17275.6|0
1617924000000|2021-04-08 23:20:00|17302.3|17278.3|17299.3|17275.3|17302.7|17278.7|17299.3|17275.3|0
1617924300000|2021-04-08 23:25:00|17300.1|17276.1|17304.8|17280.8|17306.4|17282.4|17300.1|17276.1|0
1617924600000|2021-04-08 23:30:00|17304|17280|17314.5|17290.5|17314.5|17290.5|17302.5|17278.5|0
1617924900000|2021-04-08 23:35:00|17315.3|17291.3|17317|17293|17317.8|17293.8|17314.5|17290.5|0
1617925200000|2021-04-08 23:40:00|17317.4|17293.4|17317|17293|17319.4|17295.4|17316.2|17292.2|0
1617925500000|2021-04-08 23:45:00|17317.4|17293.4|17317.8|17293.8|17319.5|17295.5|17317|17293|0
1617925800000|2021-04-08 23:50:00|17317|17293|17318.1|17294.1|17318.6|17294.6|17317|17293|0
1617926100000|2021-04-08 23:55:00|17318.9|17294.9|17322.6|17298.6|17322.6|17298.6|17318.9|17294.9|0
1617926400000|2021-04-09 00:00:00|17321.8|17297.8|17322.6|17298.6|17322.6|17298.6|17317.8|17293.8|0
1617926700000|2021-04-09 00:05:00|17323.3|17299.3|17323.5|17299.5|17323.5|17299.5|17321.8|17297.8|0
1617927000000|2021-04-09 00:10:00|17324.3|17300.3|17323.5|17299.5|17324.3|17300.3|17321.9|17297.9|0
1617927300000|2021-04-09 00:15:00|17323.9|17299.9|17322.4|17298.4|17325.9|17301.9|17318.3|17294.3|0
1617927600000|2021-04-09 00:20:00|17322.6|17298.6|17316.2|17292.2|17322.6|17298.6|17315.8|17291.8|0
1617927900000|2021-04-09 00:25:00|17316.4|17292.4|17313.9|17289.9|17319.5|17295.5|17313.5|17289.5|0
1617928200000|2021-04-09 00:30:00|17313.8|17289.8|17322.7|17298.7|17323.1|17299.1|17311.1|17287.1|0
1617928500000|2021-04-09 00:35:00|17322.5|17298.5|17324.9|17300.9|17325.3|17301.3|17318.9|17294.9|0
1617928800000|2021-04-09 00:40:00|17325.3|17301.3|17321.9|17297.9|17325.7|17301.7|17321.9|17297.9|0
1617929100000|2021-04-09 00:45:00|17321.5|17297.5|17317.7|17293.7|17324.1|17300.1|17315.1|17291.1|0
1617929400000|2021-04-09 00:50:00|17317.3|17293.3|17313.1|17289.1|17318.1|17294.1|17313.1|17289.1|0
1617929700000|2021-04-09 00:55:00|17313.5|17289.5|17317.3|17293.3|17317.3|17293.3|17313.1|17289.1|0
1617930000000|2021-04-09 01:00:00|17314.9|17304.9|17311.9|17301.9|17342.9|17332.9|17304.9|17294.9|2317
1617930300000|2021-04-09 01:05:00|17310.9|17300.9|17311.9|17301.9|17314.9|17304.9|17306.9|17296.9|647
1617930600000|2021-04-09 01:10:00|17313.9|17303.9|17326.9|17316.9|17326.9|17316.9|17313.9|17303.9|471
1617930900000|2021-04-09 01:15:00|17324.9|17314.9|17284.9|17274.9|17324.9|17314.9|17283.9|17273.9|2108
1617931200000|2021-04-09 01:20:00|17283.9|17273.9|17266.9|17256.9|17292.9|17282.9|17260.9|17250.9|1920
1617931500000|2021-04-09 01:25:00|17268.9|17258.9|17277.9|17267.9|17277.9|17267.9|17257.9|17247.9|2215
1617931800000|2021-04-09 01:30:00|17275.9|17265.9|17208.9|17198.9|17275.9|17265.9|17201.9|17191.9|15169
1617932100000|2021-04-09 01:35:00|17209.9|17199.9|17147.9|17137.9|17209.9|17199.9|17140.9|17130.9|14219
1617932400000|2021-04-09 01:40:00|17142.9|17132.9|17113.9|17103.9|17157.9|17147.9|17111.9|17101.9|7037
1617932700000|2021-04-09 01:45:00|17110.9|17100.9|17083.9|17073.9|17125.9|17115.9|17066.9|17056.9|8058
1617933000000|2021-04-09 01:50:00|17080.9|17070.9|17095.9|17085.9|17096.9|17086.9|17062.9|17052.9|6022
1617933300000|2021-04-09 01:55:00|17094.9|17084.9|17070.9|17060.9|17106.9|17096.9|17065.9|17055.9|5985
1617933600000|2021-04-09 02:00:00|17071.9|17061.9|17041.9|17031.9|17071.9|17061.9|17035.9|17025.9|6058
1617933900000|2021-04-09 02:05:00|17039.9|17029.9|17004.9|16994.9|17039.9|17029.9|17000.9|16990.9|6865
1617934200000|2021-04-09 02:10:00|17001.9|16991.9|17029.9|17019.9|17039.9|17029.9|16982.9|16972.9|5223
1617934500000|2021-04-09 02:15:00|17031.9|17021.9|17022.9|17012.9|17031.9|17021.9|17000.9|16990.9|3396
1617934800000|2021-04-09 02:20:00|17020.9|17010.9|17022.9|17012.9|17030.9|17020.9|17003.9|16993.9|3021
1617935100000|2021-04-09 02:25:00|17019.9|17009.9|17009.9|16999.9|17029.9|17019.9|17005.9|16995.9|3405
1617935400000|2021-04-09 02:30:00|17007.9|16997.9|17001.9|16991.9|17008.9|16998.9|16981.9|16971.9|3730
1617935700000|2021-04-09 02:35:00|17002.9|16992.9|17012.6|17002.6|17033.9|17023.9|17001.9|16991.9|2548
1617936000000|2021-04-09 02:40:00|17010.6|17000.6|16996.6|16986.6|17020.6|17010.6|16993.6|16983.6|1644
1617936300000|2021-04-09 02:45:00|16993.6|16983.6|17029.6|17019.6|17035.6|17025.6|16984.6|16974.6|2423
1617936600000|2021-04-09 02:50:00|17028.6|17018.6|17021.6|17011.6|17030.6|17020.6|17009.6|16999.6|2071
1617936900000|2021-04-09 02:55:00|17020.6|17010.6|17007.6|16997.6|17021.6|17011.6|17000.6|16990.6|1989
1617937200000|2021-04-09 03:00:00|17006.6|16996.6|16999.6|16989.6|17007.6|16997.6|16985.6|16975.6|2703
1617937500000|2021-04-09 03:05:00|17000.6|16990.6|17018.6|17008.6|17023.6|17013.6|16988.6|16978.6|2575
1617937800000|2021-04-09 03:10:00|17019.6|17009.6|17014.6|17004.6|17025.6|17015.6|17008.6|16998.6|1601
1617938100000|2021-04-09 03:15:00|17011.6|17001.6|17013.6|17003.6|17014.6|17004.6|16995.6|16985.6|1290
1617938400000|2021-04-09 03:20:00|17014.6|17004.6|16998.6|16988.6|17015.6|17005.6|16990.6|16980.6|1235
1617938700000|2021-04-09 03:25:00|16999.6|16989.6|17004.6|16994.6|17009.6|16999.6|16995.6|16985.6|1119
1617939000000|2021-04-09 03:30:00|17005.6|16995.6|16997.6|16987.6|17005.6|16995.6|16994.6|16984.6|594
1617939300000|2021-04-09 03:35:00|16996.6|16986.6|16991.6|16981.6|16999.6|16989.6|16990.6|16980.6|607
1617939600000|2021-04-09 03:40:00|16992.6|16982.6|16992.6|16982.6|16996.6|16986.6|16990.6|16980.6|389
1617939900000|2021-04-09 03:45:00|16993.6|16983.6|16991.6|16981.6|16993.6|16983.6|16990.6|16980.6|224
1617940200000|2021-04-09 03:50:00|16992.6|16982.6|16992.6|16982.6|16993.6|16983.6|16988.6|16978.6|414
1617940500000|2021-04-09 03:55:00|16993.6|16983.6|16993.6|16983.6|16999.6|16989.6|16992.6|16982.6|323
1617940800000|2021-04-09 04:00:00|16995.6|16985.6|16991.6|16981.6|16995.6|16985.6|16991.6|16981.6|181
1617941100000|2021-04-09 04:05:00|16992.6|16982.6|16989.6|16979.6|16993.6|16983.6|16988.6|16978.6|162
1617941400000|2021-04-09 04:10:00|16988.6|16978.6|16984.6|16974.6|16989.6|16979.6|16984.6|16974.6|304
1617941700000|2021-04-09 04:15:00|16983.6|16973.6|16990.6|16980.6|16994.6|16984.6|16983.6|16973.6|211
1617942000000|2021-04-09 04:20:00|16989.6|16979.6|16984.6|16974.6|16989.6|16979.6|16983.6|16973.6|329
1617942300000|2021-04-09 04:25:00|16985.6|16975.6|16988.6|16978.6|16990.6|16980.6|16985.6|16975.6|134
1617942600000|2021-04-09 04:30:00|16989.6|16979.6|16991.6|16981.6|16996.6|16986.6|16988.6|16978.6|159
1617942900000|2021-04-09 04:35:00|16992.6|16982.6|16989.6|16979.6|16992.6|16982.6|16988.6|16978.6|69
1617943200000|2021-04-09 04:40:00|16990.6|16980.6|16990.6|16980.6|16992.6|16982.6|16989.6|16979.6|151
1617943500000|2021-04-09 04:45:00|16991.6|16981.6|16990.6|16980.6|16991.6|16981.6|16988.6|16978.6|148
1617943800000|2021-04-09 04:50:00|16991.6|16981.6|16994.6|16984.6|16995.6|16985.6|16989.6|16979.6|243
1617944100000|2021-04-09 04:55:00|16993.6|16983.6|16996.6|16986.6|16996.6|16986.6|16993.6|16983.6|176
1617944400000|2021-04-09 05:00:00|16994.6|16984.6|17014.6|17004.6|17029.6|17019.6|16993.6|16983.6|4177
1617944700000|2021-04-09 05:05:00|17013.6|17003.6|17009.6|16999.6|17017.6|17007.6|17000.6|16990.6|1335
1617945000000|2021-04-09 05:10:00|17010.6|17000.6|17010.6|17000.6|17017.6|17007.6|16993.6|16983.6|2112
1617945300000|2021-04-09 05:15:00|17012.6|17002.6|17018.6|17008.6|17024.6|17014.6|17005.6|16995.6|1838
1617945600000|2021-04-09 05:20:00|17019.6|17009.6|17020.6|17010.6|17029.6|17019.6|17012.6|17002.6|1403
1617945900000|2021-04-09 05:25:00|17019.6|17009.6|17012.6|17002.6|17026.6|17016.6|17005.6|16995.6|1090
1617946200000|2021-04-09 05:30:00|17011.6|17001.6|16996.6|16986.6|17021.6|17011.6|16994.6|16984.6|1075
1617946500000|2021-04-09 05:35:00|16997.6|16987.6|16958.6|16948.6|16997.6|16987.6|16956.6|16946.6|6311
1617946800000|2021-04-09 05:40:00|16956.6|16946.6|16961.6|16951.6|16973.6|16963.6|16947.6|16937.6|2935
1617947100000|2021-04-09 05:45:00|16963.6|16953.6|16946.6|16936.6|16963.6|16953.6|16942.6|16932.6|2605
1617947400000|2021-04-09 05:50:00|16947.6|16937.6|16973.6|16963.6|16975.6|16965.6|16939.6|16929.6|2122
1617947700000|2021-04-09 05:55:00|16975.6|16965.6|16970.6|16960.6|16987.6|16977.6|16957.6|16947.6|1474
1617948000000|2021-04-09 06:00:00|16971.6|16961.6|16973.6|16963.6|16983.6|16973.6|16962.6|16952.6|1367
1617948300000|2021-04-09 06:05:00|16971.6|16961.6|16984.6|16974.6|16992.6|16982.6|16959.6|16949.6|1633
1617948600000|2021-04-09 06:10:00|16986.6|16976.6|16982.6|16972.6|16988.6|16978.6|16968.6|16958.6|1157
1617948900000|2021-04-09 06:15:00|16985.6|16975.6|17009.6|16999.6|17011.6|17001.6|16972.6|16962.6|1894
1617949200000|2021-04-09 06:20:00|17007.6|16997.6|17026.6|17016.6|17029.6|17019.6|17003.6|16993.6|2364
1617949500000|2021-04-09 06:25:00|17027.6|17017.6|17015.6|17005.6|17058.6|17048.6|17010.6|17000.6|3075
1617949800000|2021-04-09 06:30:00|17017.6|17007.6|17029.6|17019.6|17029.6|17019.6|17008.6|16998.6|1686
1617950100000|2021-04-09 06:35:00|17030.6|17020.6|17022.6|17012.6|17030.6|17020.6|17010.6|17000.6|1611
1617950400000|2021-04-09 06:40:00|17020.6|17010.6|17001.6|16991.6|17020.6|17010.6|16996.6|16986.6|2316
1617950700000|2021-04-09 06:45:00|17008.6|16998.6|17013.6|17003.6|17018.6|17008.6|17003.6|16993.6|2535
1617951000000|2021-04-09 06:50:00|17012.6|17002.6|17013.6|17003.6|17024.6|17014.6|17005.6|16995.6|3153
1617951300000|2021-04-09 06:55:00|17014.6|17004.6|17012.6|17002.6|17027.6|17017.6|17012.6|17002.6|4373
1617951600000|2021-04-09 07:00:00|17013.6|17001.6|17016.6|17004.6|17022.6|17010.6|17009.6|16998.6|2410
1617951900000|2021-04-09 07:05:00|17015.6|17005.6|17014.6|17002.6|17021.6|17010.6|17013.6|17001.6|724
1617952200000|2021-04-09 07:10:00|17015.6|17003.6|17026.6|17014.6|17030.6|17018.6|17014.6|17003.6|1446
1617952500000|2021-04-09 07:15:00|17025.6|17015.6|17025.6|17013.6|17034.6|17022.6|17021.6|17010.6|504
1617952800000|2021-04-09 07:20:00|17024.6|17012.6|17028.6|17017.6|17034.6|17023.6|17019.6|17008.6|394
1617953100000|2021-04-09 07:25:00|17027.6|17016.6|17025.6|17013.6|17033.6|17021.6|17023.6|17011.6|445
1617953400000|2021-04-09 07:30:00|17024.6|17014.6|17021.6|17010.6|17028.6|17017.6|17019.6|17007.6|517
1617953700000|2021-04-09 07:35:00|17022.6|17012.6|17019.6|17007.6|17024.6|17012.6|17015.6|17004.6|416
1617954000000|2021-04-09 07:40:00|17020.6|17008.6|17026.6|17015.6|17029.6|17017.6|17017.6|17006.6|421
1617954300000|2021-04-09 07:45:00|17027.6|17016.6|17030.6|17017.6|17037.6|17025.6|17026.6|17015.6|697
1617954600000|2021-04-09 07:50:00|17029.6|17016.6|17038.6|17026.6|17040.6|17028.6|17028.6|17016.6|509
1617954900000|2021-04-09 07:55:00|17037.6|17027.6|17032.6|17020.6|17039.6|17027.6|17029.6|17018.6|551
1617955200000|2021-04-09 08:00:00|17030.6|17019.6|17034.6|17022.6|17035.6|17024.6|17026.6|17015.6|355
1617955500000|2021-04-09 08:05:00|17033.6|17023.6|17025.6|17014.6|17036.6|17024.6|17025.6|17013.6|459
1617955800000|2021-04-09 08:10:00|17026.6|17013.6|17016.6|17004.6|17026.6|17015.6|17015.6|17004.6|541
1617956100000|2021-04-09 08:15:00|17015.6|17005.6|17026.6|17014.6|17027.6|17016.6|17013.6|17002.6|1634
1617956400000|2021-04-09 08:20:00|17027.6|17015.6|17023.6|17012.6|17028.6|17017.6|17018.6|17007.6|1018
1617956700000|2021-04-09 08:25:00|17024.6|17011.6|17033.6|17022.6|17043.6|17032.6|17024.6|17011.6|2259
1617957000000|2021-04-09 08:30:00|17048.2|17024.2|17048.2|17024.2|17051.2|17027.2|17047.4|17023.4|0
1617957300000|2021-04-09 08:35:00|17048|17024|17053.3|17029.3|17056.8|17032.8|17048|17024|3915
1617957600000|2021-04-09 08:40:00|17053.7|17029.7|17056.2|17032.2|17058.7|17034.7|17052.8|17028.8|0
1617957900000|2021-04-09 08:45:00|17056.6|17032.6|17061|17037|17061|17037|17056.4|17032.4|0
1617958200000|2021-04-09 08:50:00|17060.6|17036.6|17060.6|17036.6|17061|17037|17060.2|17036.2|0
1617958500000|2021-04-09 08:55:00|17060.4|17036.4|17060.6|17036.6|17070.2|17046.2|17060.2|17036.2|0
1617958800000|2021-04-09 09:00:00|17035.6|17024.6|17033.6|17021.6|17036.6|17024.6|17029.6|17017.6|304
1617959100000|2021-04-09 09:05:00|17034.6|17022.6|17033.6|17020.6|17035.6|17023.6|17032.6|17020.6|83
1617959400000|2021-04-09 09:10:00|17032.6|17021.6|17041.6|17029.6|17042.6|17030.6|17031.6|17020.6|191
1617959700000|2021-04-09 09:15:00|17042.6|17030.6|17045.6|17034.6|17048.6|17036.6|17041.6|17030.6|261
1617960000000|2021-04-09 09:20:00|17046.6|17033.6|17055.6|17043.6|17055.6|17044.6|17043.6|17032.6|220
1617960300000|2021-04-09 09:25:00|17054.6|17042.6|17055.6|17043.6|17058.6|17047.6|17054.6|17042.6|188
1617960600000|2021-04-09 09:30:00|17054.6|17042.6|17054.6|17043.6|17056.6|17044.6|17053.6|17041.6|131
1617960900000|2021-04-09 09:35:00|17053.6|17042.6|17053.6|17042.6|17056.6|17044.6|17052.6|17041.6|115
1617961200000|2021-04-09 09:40:00|17052.6|17041.6|17060.6|17048.6|17060.6|17048.6|17051.6|17040.6|420
1617961500000|2021-04-09 09:45:00|17061.6|17049.6|17060.6|17049.6|17062.6|17050.6|17059.6|17048.6|266
1617961800000|2021-04-09 09:50:00|17061.6|17050.6|17067.6|17055.6|17067.6|17056.6|17058.6|17047.6|459
1617962100000|2021-04-09 09:55:00|17066.6|17056.6|17063.6|17052.6|17067.6|17056.6|17063.6|17052.6|166
1617962400000|2021-04-09 10:00:00|17062.6|17051.6|17066.6|17054.6|17067.6|17056.6|17061.6|17050.6|132
1617962700000|2021-04-09 10:05:00|17065.6|17055.6|17066.6|17055.6|17069.6|17058.6|17065.6|17054.6|94
1617963000000|2021-04-09 10:10:00|17065.6|17054.6|17058.6|17047.6|17065.6|17054.6|17058.6|17047.6|171
1617963300000|2021-04-09 10:15:00|17057.6|17046.6|17050.6|17039.6|17058.6|17046.6|17050.6|17039.6|130
1617963600000|2021-04-09 10:20:00|17049.6|17038.6|17048.6|17036.6|17049.6|17038.6|17044.6|17033.6|232
1617963900000|2021-04-09 10:25:00|17047.6|17037.6|17050.6|17038.6|17050.6|17039.6|17046.6|17035.6|55
1617964200000|2021-04-09 10:30:00|17049.6|17039.6|17054.6|17042.6|17055.6|17043.6|17049.6|17037.6|125
1617964500000|2021-04-09 10:35:00|17053.6|17041.6|17057.6|17045.6|17057.6|17046.6|17052.6|17040.6|254
1617964800000|2021-04-09 10:40:00|17056.6|17044.6|17061.6|17050.6|17061.6|17050.6|17054.6|17043.6|38
1617965100000|2021-04-09 10:45:00|17060.6|17049.6|17059.6|17047.6|17061.6|17050.6|17058.6|17047.6|57
1617965400000|2021-04-09 10:50:00|17060.6|17048.6|17059.6|17047.6|17061.6|17049.6|17058.6|17047.6|46
1617965700000|2021-04-09 10:55:00|17060.6|17048.6|17056.6|17045.6|17060.6|17048.6|17056.6|17045.6|62
1617966000000|2021-04-09 11:00:00|17055.6|17044.6|17061.6|17050.6|17063.6|17052.6|17055.6|17043.6|118
1617966300000|2021-04-09 11:05:00|17062.6|17051.6|17063.6|17052.6|17063.6|17052.6|17061.6|17049.6|42
1617966600000|2021-04-09 11:10:00|17064.6|17053.6|17063.6|17052.6|17064.6|17053.6|17062.6|17051.6|31
1617966900000|2021-04-09 11:15:00|17064.6|17051.6|17063.6|17052.6|17064.6|17053.6|17062.6|17051.6|20
1617967200000|2021-04-09 11:20:00|17064.6|17053.6|17069.6|17058.6|17070.6|17059.6|17063.6|17053.6|74
1617967500000|2021-04-09 11:25:00|17070.6|17059.6|17069.6|17057.6|17070.6|17059.6|17068.6|17056.6|105
1617967800000|2021-04-09 11:30:00|17068.6|17056.6|17068.6|17057.6|17069.6|17058.6|17066.6|17055.6|29
1617968100000|2021-04-09 11:35:00|17069.6|17056.6|17065.6|17054.6|17069.6|17057.6|17065.6|17054.6|19
1617968400000|2021-04-09 11:40:00|17066.6|17055.6|17064.6|17052.6|17068.6|17056.6|17064.6|17052.6|77
1617968700000|2021-04-09 11:45:00|17063.6|17053.6|17064.6|17052.6|17065.6|17054.6|17063.6|17052.6|84
1617969000000|2021-04-09 11:50:00|17063.6|17053.6|17067.6|17056.6|17067.6|17056.6|17063.6|17052.6|67
1617969300000|2021-04-09 11:55:00|17066.6|17055.6|17063.6|17052.6|17067.6|17056.6|17062.6|17051.6|71
1617969600000|2021-04-09 12:00:00|17064.6|17053.6|17061.6|17050.6|17065.6|17053.6|17061.6|17049.6|79
1617969900000|2021-04-09 12:05:00|17062.6|17049.6|17055.6|17043.6|17062.6|17049.6|17055.6|17043.6|88
1617970200000|2021-04-09 12:10:00|17054.6|17044.6|17055.6|17044.6|17057.6|17046.6|17052.6|17041.6|119
1617970500000|2021-04-09 12:15:00|17056.6|17043.6|17054.6|17043.6|17057.6|17045.6|17054.6|17043.6|48
1617970800000|2021-04-09 12:20:00|17055.6|17044.6|17046.6|17035.6|17056.6|17044.6|17046.6|17035.6|177
1617971100000|2021-04-09 12:25:00|17045.6|17034.6|17043.6|17031.6|17046.6|17035.6|17040.6|17029.6|222
1617971400000|2021-04-09 12:30:00|17044.6|17032.6|17053.6|17041.6|17055.6|17044.6|17042.6|17030.6|98
1617971700000|2021-04-09 12:35:00|17054.6|17042.6|17051.6|17040.6|17054.6|17042.6|17048.6|17036.6|60
1617972000000|2021-04-09 12:40:00|17050.6|17039.6|17043.6|17031.6|17051.6|17039.6|17043.6|17031.6|86
1617972300000|2021-04-09 12:45:00|17042.6|17030.6|17024.6|17013.6|17042.6|17031.6|17023.6|17012.6|183
1617972600000|2021-04-09 12:50:00|17025.6|17014.6|17035.6|17023.6|17035.6|17024.6|17023.6|17012.6|249
1617972900000|2021-04-09 12:55:00|17036.6|17024.6|17040.6|17029.6|17044.6|17033.6|17034.6|17023.6|150
1617973200000|2021-04-09 13:00:00|17039.6|17028.6|17034.6|17023.6|17041.6|17029.6|17034.6|17023.6|184
1617973500000|2021-04-09 13:05:00|17035.6|17024.6|17037.6|17025.6|17037.6|17026.6|17031.6|17019.6|148
1617973800000|2021-04-09 13:10:00|17036.6|17024.6|17043.6|17031.6|17044.6|17032.6|17035.6|17024.6|61
1617974100000|2021-04-09 13:15:00|17042.6|17032.6|17049.6|17037.6|17049.6|17038.6|17041.6|17030.6|109
1617974400000|2021-04-09 13:20:00|17048.6|17036.6|17050.6|17038.6|17054.6|17043.6|17047.6|17036.6|146
1617974700000|2021-04-09 13:25:00|17051.6|17039.6|17046.6|17034.6|17053.6|17042.6|17046.6|17034.6|152
1617975000000|2021-04-09 13:30:00|17045.6|17035.6|17033.6|17022.6|17047.6|17035.6|17030.6|17019.6|636
1617975300000|2021-04-09 13:35:00|17034.6|17021.6|17030.6|17018.6|17035.6|17023.6|17027.6|17016.6|249
1617975600000|2021-04-09 13:40:00|17029.6|17017.6|17027.6|17016.6|17032.6|17021.6|17022.6|17011.6|198
1617975900000|2021-04-09 13:45:00|17029.6|17017.6|17035.6|17023.6|17036.6|17025.6|17028.6|17017.6|220
1617976200000|2021-04-09 13:50:00|17036.6|17024.6|17033.6|17022.6|17036.6|17025.6|17030.6|17019.6|74
1617976500000|2021-04-09 13:55:00|17034.6|17021.6|17030.6|17018.6|17035.6|17024.6|17029.6|17018.6|227
1617976800000|2021-04-09 14:00:00|17031.6|17019.6|17034.6|17022.6|17035.6|17024.6|17028.6|17017.6|89
1617977100000|2021-04-09 14:05:00|17035.6|17023.6|17042.6|17030.6|17045.6|17034.6|17034.6|17023.6|137
1617977400000|2021-04-09 14:10:00|17043.6|17031.6|17039.6|17027.6|17044.6|17032.6|17038.6|17027.6|330
1617977700000|2021-04-09 14:15:00|17040.6|17028.6|17036.6|17024.6|17042.6|17030.6|17035.6|17023.6|404
1617978000000|2021-04-09 14:20:00|17037.6|17025.6|17040.6|17029.6|17043.6|17031.6|17036.6|17025.6|246
1617978300000|2021-04-09 14:25:00|17041.6|17031.6|17037.6|17026.6|17042.6|17031.6|17035.6|17024.6|311
1617978600000|2021-04-09 14:30:00|17038.6|17027.6|17033.6|17021.6|17038.6|17027.6|17030.6|17019.6|393
1617978900000|2021-04-09 14:35:00|17034.6|17022.6|17039.6|17027.6|17041.6|17030.6|17033.6|17022.6|237
1617979200000|2021-04-09 14:40:00|17038.6|17026.6|17029.6|17018.6|17039.6|17027.6|17029.6|17018.6|272
1617979500000|2021-04-09 14:45:00|17028.6|17016.6|17029.6|17017.6|17029.6|17018.6|17026.6|17015.6|182
1617979800000|2021-04-09 14:50:00|17028.6|17016.6|17027.6|17016.6|17031.6|17019.6|17025.6|17014.6|163
1617980100000|2021-04-09 14:55:00|17028.6|17015.6|17016.6|17005.6|17028.6|17016.6|17015.6|17004.6|484
1617980400000|2021-04-09 15:00:00|17015.6|17004.6|17017.6|17006.6|17024.6|17012.6|17015.6|17004.6|205
1617980700000|2021-04-09 15:05:00|17018.6|17005.6|17018.6|17007.6|17020.6|17009.6|17016.6|17005.6|201
1617981000000|2021-04-09 15:10:00|17019.6|17006.6|17020.6|17008.6|17020.6|17009.6|17016.6|17005.6|142
1617981300000|2021-04-09 15:15:00|17019.6|17009.6|17027.6|17015.6|17027.6|17016.6|17019.6|17008.6|211
1617981600000|2021-04-09 15:20:00|17029.6|17016.6|17019.6|17008.6|17029.6|17018.6|17018.6|17007.6|138
1617981900000|2021-04-09 15:25:00|17020.6|17007.6|17015.6|17004.6|17020.6|17007.6|17015.6|17003.6|179
1617982200000|2021-04-09 15:30:00|17016.6|17003.6|17019.6|17007.6|17020.6|17009.6|17016.6|17003.6|102
1617982500000|2021-04-09 15:35:00|17018.6|17008.6|17026.6|17014.6|17026.6|17014.6|17017.6|17006.6|70
1617982800000|2021-04-09 15:40:00|17025.6|17015.6|17032.6|17020.6|17034.6|17023.6|17025.6|17015.6|101
1617983100000|2021-04-09 15:45:00|17033.6|17021.6|17035.6|17023.6|17035.6|17023.6|17030.6|17019.6|43
1617983400000|2021-04-09 15:50:00|17036.6|17024.6|17045.6|17034.6|17045.6|17034.6|17036.6|17024.6|74
1617983700000|2021-04-09 15:55:00|17046.6|17033.6|17044.6|17033.6|17046.6|17035.6|17044.6|17033.6|51
1617984000000|2021-04-09 16:00:00|17045.6|17032.6|17050.6|17039.6|17050.6|17039.6|17043.6|17031.6|187
1617984300000|2021-04-09 16:05:00|17049.6|17038.6|17047.6|17035.6|17051.6|17039.6|17047.6|17035.6|134
1617984600000|2021-04-09 16:10:00|17046.6|17034.6|17045.6|17034.6|17048.6|17037.6|17043.6|17032.6|201
1617984900000|2021-04-09 16:15:00|17046.6|17035.6|17043.6|17032.6|17046.6|17035.6|17042.6|17030.6|86
1617985200000|2021-04-09 16:20:00|17044.6|17031.6|17045.6|17034.6|17049.6|17037.6|17043.6|17031.6|111
1617985500000|2021-04-09 16:25:00|17046.6|17035.6|17044.6|17033.6|17046.6|17035.6|17042.6|17030.6|114
1617985800000|2021-04-09 16:30:00|17045.6|17032.6|17047.6|17036.6|17048.6|17036.6|17044.6|17032.6|153
1617986100000|2021-04-09 16:35:00|17046.6|17035.6|17048.6|17037.6|17050.6|17038.6|17046.6|17035.6|80
1617986400000|2021-04-09 16:40:00|17047.6|17036.6|17051.6|17039.6|17051.6|17039.6|17047.6|17036.6|92
1617986700000|2021-04-09 16:45:00|17050.6|17040.6|17050.6|17039.6|17054.6|17043.6|17050.6|17039.6|235
1617987000000|2021-04-09 16:50:00|17051.6|17038.6|17052.6|17041.6|17053.6|17041.6|17048.6|17037.6|107
1617987300000|2021-04-09 16:55:00|17053.6|17042.6|17056.6|17045.6|17057.6|17045.6|17052.6|17041.6|37
1617987600000|2021-04-09 17:00:00|17057.6|17046.6|17054.6|17043.6|17058.6|17047.6|17054.6|17043.6|118
1617987900000|2021-04-09 17:05:00|17055.6|17044.6|17055.6|17043.6|17056.6|17045.6|17054.6|17043.6|92
1617988200000|2021-04-09 17:10:00|17054.6|17044.6|17055.6|17044.6|17057.6|17046.6|17054.6|17043.6|39
1617988500000|2021-04-09 17:15:00|17056.6|17045.6|17058.6|17047.6|17058.6|17047.6|17055.6|17044.6|59
1617988800000|2021-04-09 17:20:00|17059.6|17046.6|17056.6|17045.6|17061.6|17050.6|17055.6|17044.6|92
1617989100000|2021-04-09 17:25:00|17055.6|17044.6|17051.6|17040.6|17055.6|17044.6|17051.6|17040.6|45
1617989400000|2021-04-09 17:30:00|17052.6|17041.6|17059.6|17047.6|17059.6|17047.6|17052.6|17041.6|28
1617989700000|2021-04-09 17:35:00|17060.6|17048.6|17064.6|17052.6|17064.6|17052.6|17060.6|17047.6|142
1617990000000|2021-04-09 17:40:00|17065.6|17053.6|17065.6|17053.6|17067.6|17056.6|17064.6|17052.6|85
1617990300000|2021-04-09 17:45:00|17064.6|17054.6|17068.6|17056.6|17070.6|17059.6|17064.6|17054.6|87
1617990600000|2021-04-09 17:50:00|17069.6|17057.6|17068.6|17056.6|17071.6|17059.6|17067.6|17055.6|90
1617990900000|2021-04-09 17:55:00|17067.6|17055.6|17059.6|17047.6|17067.6|17056.6|17059.6|17047.6|92
1617991200000|2021-04-09 18:00:00|17060.6|17048.6|17063.6|17051.6|17063.6|17052.6|17058.6|17047.6|48
1617991500000|2021-04-09 18:05:00|17064.6|17052.6|17063.6|17052.6|17065.6|17053.6|17063.6|17051.6|25
1617991800000|2021-04-09 18:10:00|17062.6|17051.6|17060.6|17048.6|17063.6|17051.6|17059.6|17048.6|56
1617992100000|2021-04-09 18:15:00|17061.6|17049.6|17063.6|17051.6|17063.6|17051.6|17061.6|17049.6|54
1617992400000|2021-04-09 18:20:00|17062.6|17050.6|17059.6|17047.6|17062.6|17050.6|17057.6|17046.6|44
1617992700000|2021-04-09 18:25:00|17058.6|17046.6|17054.6|17043.6|17059.6|17047.6|17054.6|17043.6|62
1617993000000|2021-04-09 18:30:00|17053.6|17042.6|17053.6|17042.6|17054.6|17043.6|17051.6|17039.6|104
1617993300000|2021-04-09 18:35:00|17052.6|17041.6|17054.6|17043.6|17055.6|17044.6|17051.6|17040.6|58
1617993600000|2021-04-09 18:40:00|17055.6|17044.6|17059.6|17049.6|17061.6|17049.6|17053.6|17042.6|66
1617993900000|2021-04-09 18:45:00|17059.1|17049.1|17062.1|17052.1|17063.1|17053.1|17057.1|17047.1|49
1617994200000|2021-04-09 18:50:00|17062.6|17052.6|17063.1|17053.1|17063.1|17053.1|17059.1|17049.1|72
1617994500000|2021-04-09 18:55:00|17062.6|17052.6|17058.1|17048.1|17063.1|17053.1|17057.1|17047.1|74
1617994800000|2021-04-09 19:00:00|17058.6|17048.6|17064.1|17054.1|17066.1|17056.1|17058.6|17048.6|89
1617995100000|2021-04-09 19:05:00|17064.6|17054.6|17059.1|17049.1|17065.6|17055.6|17056.1|17046.1|130
1617995400000|2021-04-09 19:10:00|17059.6|17049.6|17054.1|17044.1|17060.1|17050.1|17054.1|17044.1|127
1617995700000|2021-04-09 19:15:00|17054.6|17044.6|17056.6|17046.6|17057.1|17047.1|17054.1|17044.1|66
1617996000000|2021-04-09 19:20:00|17056.1|17046.1|17061.6|17051.6|17061.6|17051.6|17055.1|17045.1|189
1617996300000|2021-04-09 19:25:00|17062.6|17052.6|17069.6|17059.6|17070.6|17060.6|17062.1|17052.1|111
1617996600000|2021-04-09 19:30:00|17070.1|17060.1|17068.6|17058.6|17071.1|17061.1|17066.6|17056.6|74
1617996900000|2021-04-09 19:35:00|17069.1|17059.1|17075.6|17065.6|17075.6|17065.6|17068.6|17058.6|102
1617997200000|2021-04-09 19:40:00|17075.1|17065.1|17075.6|17065.6|17075.6|17065.6|17073.6|17063.6|55
1617997500000|2021-04-09 19:45:00|17076.1|17066.1|17075.6|17065.6|17078.6|17068.6|17074.6|17064.6|124
1617997800000|2021-04-09 19:50:00|17076.6|17066.6|17076.6|17066.6|17078.1|17068.1|17075.1|17065.1|84
1617998100000|2021-04-09 19:55:00|17077.6|17067.6|17082.6|17072.6|17082.6|17072.6|17076.6|17066.6|172
1617998400000|2021-04-09 20:00:00|17081.6|17071.6|17077.1|17067.1|17082.1|17072.1|17076.6|17066.6|97
1617998700000|2021-04-09 20:05:00|17076.6|17066.6|17074.6|17064.6|17077.6|17067.6|17074.6|17064.6|84
1617999000000|2021-04-09 20:10:00|17074.1|17064.1|17071.6|17061.6|17074.6|17064.6|17071.6|17061.6|20
1617999300000|2021-04-09 20:15:00|17072.1|17062.1|17077.6|17067.6|17077.6|17067.6|17072.1|17062.1|21
1617999600000|2021-04-09 20:20:00|17078.1|17068.1|17074.1|17064.1|17078.1|17068.1|17074.1|17064.1|34
1617999900000|2021-04-09 20:25:00|17073.6|17063.6|17074.1|17064.1|17075.1|17065.1|17073.1|17063.1|19
1618000200000|2021-04-09 20:30:00|17073.1|17063.1|17072.6|17062.6|17075.6|17065.6|17072.1|17062.1|44
1618000500000|2021-04-09 20:35:00|17073.1|17063.1|17074.6|17064.6|17075.6|17065.6|17073.1|17063.1|12
1618000800000|2021-04-09 20:40:00|17074.1|17064.1|17074.1|17064.1|17074.1|17064.1|17073.6|17063.6|29
1618001100000|2021-04-09 20:45:00|17074.6|17064.6|17074.1|17064.1|17075.6|17065.6|17073.6|17063.6|31
1618001400000|2021-04-09 20:50:00|17074.6|17064.6|17075.1|17065.1|17075.6|17065.6|17074.6|17064.6|6
1618001700000|2021-04-09 20:55:00|17075.6|17065.6|17080.6|17070.6|17080.6|17070.6|17073.1|17063.1|105
1618178400000|2021-04-11 22:00:00|17082|17058|17077.9|17053.9|17083.2|17059.2|17077.1|17053.1|0
1618178700000|2021-04-11 22:05:00|17078.3|17054.3|17083.3|17059.3|17084.1|17060.1|17078.3|17054.3|0
1618179000000|2021-04-11 22:10:00|17081.8|17057.8|17093.5|17069.5|17093.5|17069.5|17081.8|17057.8|0
1618179300000|2021-04-11 22:15:00|17094.3|17070.3|17092.4|17068.4|17095.8|17071.8|17092.4|17068.4|0
1618179600000|2021-04-11 22:20:00|17092|17068|17092.4|17068.4|17093.2|17069.2|17092|17068|0
1618179900000|2021-04-11 22:25:00|17093.2|17069.2|17093.4|17069.4|17094.2|17070.2|17092.4|17068.4|0
1618180200000|2021-04-11 22:30:00|17092.6|17068.6|17094.2|17070.2|17094.2|17070.2|17091.1|17067.1|0
1618180500000|2021-04-11 22:35:00|17093.8|17069.8|17097.3|17073.3|17098.4|17074.4|17093.4|17069.4|0
1618180800000|2021-04-11 22:40:00|17097.7|17073.7|17093.4|17069.4|17098.1|17074.1|17093.4|17069.4|0
1618181100000|2021-04-11 22:45:00|17094.2|17070.2|17092.6|17068.6|17095.7|17071.7|17092.6|17068.6|0
1618181400000|2021-04-11 22:50:00|17093.4|17069.4|17094.9|17070.9|17095.6|17071.6|17092.6|17068.6|0
1618181700000|2021-04-11 22:55:00|17095.3|17071.3|17095.1|17071.1|17095.7|17071.7|17082.5|17058.5|0
1618182000000|2021-04-11 23:00:00|17094.3|17070.3|17090|17066|17094.3|17070.3|17086.8|17062.8|0
1618182300000|2021-04-11 23:05:00|17090.3|17066.3|17088.9|17064.9|17090.7|17066.7|17086.6|17062.6|0
1618182600000|2021-04-11 23:10:00|17089.7|17065.7|17088.8|17064.8|17089.7|17065.7|17087.3|17063.3|0
1618182900000|2021-04-11 23:15:00|17089.6|17065.6|17091.9|17067.9|17091.9|17067.9|17088.8|17064.8|0
1618183200000|2021-04-11 23:20:00|17092.7|17068.7|17094.3|17070.3|17095.1|17071.1|17091.9|17067.9|0
1618183500000|2021-04-11 23:25:00|17093.5|17069.5|17088|17064|17093.5|17069.5|17088|17064|0
1618183800000|2021-04-11 23:30:00|17088.7|17064.7|17084.6|17060.6|17089.5|17065.5|17084.6|17060.6|0
1618184100000|2021-04-11 23:35:00|17083|17059|17082.4|17058.4|17083|17059|17076.5|17052.5|0
1618184400000|2021-04-11 23:40:00|17083.2|17059.2|17082.5|17058.5|17084.8|17060.8|17082.1|17058.1|0
1618184700000|2021-04-11 23:45:00|17082.1|17058.1|17082.5|17058.5|17084.8|17060.8|17079.4|17055.4|0
1618185000000|2021-04-11 23:50:00|17081.7|17057.7|17082.5|17058.5|17083.3|17059.3|17080.2|17056.2|0
1618185300000|2021-04-11 23:55:00|17083.3|17059.3|17079.4|17055.4|17083.3|17059.3|17079.4|17055.4|0
1618185600000|2021-04-12 00:00:00|17080.2|17056.2|17073.5|17049.5|17081.7|17057.7|17071.6|17047.6|0
1618185900000|2021-04-12 00:05:00|17072.7|17048.7|17073.5|17049.5|17076.6|17052.6|17070.4|17046.4|0
1618186200000|2021-04-12 00:10:00|17074.2|17050.2|17069.9|17045.9|17075|17051|17067.6|17043.6|0
1618186500000|2021-04-12 00:15:00|17069.5|17045.5|17076|17052|17077.4|17053.4|17069.1|17045.1|0
1618186800000|2021-04-12 00:20:00|17075.6|17051.6|17073.8|17049.8|17076|17052|17072.2|17048.2|0
1618187100000|2021-04-12 00:25:00|17073.6|17049.6|17077.7|17053.7|17080.1|17056.1|17073.4|17049.4|0
1618187400000|2021-04-12 00:30:00|17077.5|17053.5|17105.3|17081.3|17112.5|17088.5|17077.4|17053.4|0
1618187700000|2021-04-12 00:35:00|17104.9|17080.9|17106.2|17082.2|17106.2|17082.2|17099.8|17075.8|0
1618188000000|2021-04-12 00:40:00|17105.8|17081.8|17116.8|17092.8|17117.5|17093.5|17105.8|17081.8|0
1618188300000|2021-04-12 00:45:00|17116.6|17092.6|17110.5|17086.5|17117.2|17093.2|17110.5|17086.5|0
1618188600000|2021-04-12 00:50:00|17110.9|17086.9|17112.7|17088.7|17113.8|17089.8|17110.9|17086.9|0
1618188900000|2021-04-12 00:55:00|17112.8|17088.8|17113.8|17089.8|17117.2|17093.2|17110.5|17086.5|0
1618189200000|2021-04-12 01:00:00|17060.6|17050.6|17010.6|17000.6|17067.6|17057.6|17002.6|16992.6|2349
1618189500000|2021-04-12 01:05:00|17011.6|17001.6|17043.6|17033.6|17049.6|17039.6|17011.6|17001.6|1211
1618189800000|2021-04-12 01:10:00|17045.6|17035.6|17070.6|17060.6|17078.6|17068.6|17044.6|17034.6|2161
1618190100000|2021-04-12 01:15:00|17069.6|17059.6|17055.6|17045.6|17078.6|17068.6|17035.6|17025.6|3126
1618190400000|2021-04-12 01:20:00|17054.6|17044.6|17009.6|16999.6|17069.6|17059.6|16997.6|16987.6|3051
1618190700000|2021-04-12 01:25:00|17007.6|16997.6|17040.6|17030.6|17048.6|17038.6|17004.6|16994.6|2730
1618191000000|2021-04-12 01:30:00|17039.6|17029.6|16921.6|16911.6|17040.6|17030.6|16917.6|16907.6|15785
1618191300000|2021-04-12 01:35:00|16920.6|16910.6|17051.6|17041.6|17073.6|17063.6|16918.6|16908.6|13680
1618191600000|2021-04-12 01:40:00|17050.6|17040.6|17051.6|17041.6|17063.6|17053.6|17015.6|17005.6|5996
1618191900000|2021-04-12 01:45:00|17054.6|17044.6|17019.6|17009.6|17066.6|17056.6|17005.6|16995.6|4879
1618192200000|2021-04-12 01:50:00|17018.6|17008.6|16969.6|16959.6|17034.6|17024.6|16965.6|16955.6|5452
1618192500000|2021-04-12 01:55:00|16967.6|16957.6|16944.6|16934.6|16978.6|16968.6|16937.6|16927.6|3254
1618192800000|2021-04-12 02:00:00|16942.6|16932.6|16870.6|16860.6|16945.6|16935.6|16863.6|16853.6|6301
1618193100000|2021-04-12 02:05:00|16869.6|16859.6|16873.6|16863.6|16895.6|16885.6|16861.6|16851.6|4650
1618193400000|2021-04-12 02:10:00|16872.6|16862.6|16885.6|16875.6|16928.6|16918.6|16869.6|16859.6|3228
1618193700000|2021-04-12 02:15:00|16886.6|16876.6|16891.6|16881.6|16902.6|16892.6|16877.6|16867.6|3390
1618194000000|2021-04-12 02:20:00|16889.6|16879.6|16871.6|16861.6|16889.6|16879.6|16856.6|16846.6|2870
1618194300000|2021-04-12 02:25:00|16873.6|16863.6|16853.6|16843.6|16891.6|16881.6|16852.6|16842.6|2633
1618194600000|2021-04-12 02:30:00|16852.6|16842.6|16850.6|16840.6|16885.6|16875.6|16849.6|16839.6|4194
1618194900000|2021-04-12 02:35:00|16851.6|16841.6|16845.6|16835.6|16872.6|16862.6|16839.6|16829.6|3472
1618195200000|2021-04-12 02:40:00|16844.6|16834.6|16826.6|16816.6|16853.6|16843.6|16821.6|16811.6|3415
1618195500000|2021-04-12 02:45:00|16825.6|16815.6|16848.6|16838.6|16854.6|16844.6|16815.6|16805.6|2111
1618195800000|2021-04-12 02:50:00|16847.6|16837.6|16830.6|16820.6|16853.6|16843.6|16827.6|16817.6|1311
1618196100000|2021-04-12 02:55:00|16829.6|16819.6|16799.6|16789.6|16833.6|16823.6|16784.6|16774.6|3512
1618196400000|2021-04-12 03:00:00|16798.6|16788.6|16796.6|16786.6|16813.6|16803.6|16767.6|16757.6|8035
1618196700000|2021-04-12 03:05:00|16795.6|16785.6|16788.6|16778.6|16798.6|16788.6|16768.6|16758.6|2598
1618197000000|2021-04-12 03:10:00|16787.6|16777.6|16758.6|16748.6|16787.6|16777.6|16752.6|16742.6|2648
1618197300000|2021-04-12 03:15:00|16757.6|16747.6|16767.6|16757.6|16773.6|16763.6|16753.6|16743.6|1369
1618197600000|2021-04-12 03:20:00|16765.6|16755.6|16801.6|16791.6|16802.6|16792.6|16759.6|16749.6|2138
1618197900000|2021-04-12 03:25:00|16800.6|16790.6|16817.6|16807.6|16819.6|16809.6|16788.6|16778.6|1481
1618198200000|2021-04-12 03:30:00|16816.6|16806.6|16823.6|16813.6|16824.6|16814.6|16809.6|16799.6|518
1618198500000|2021-04-12 03:35:00|16822.6|16812.6|16807.6|16797.6|16830.6|16820.6|16806.6|16796.6|903
1618198800000|2021-04-12 03:40:00|16806.6|16796.6|16814.6|16804.6|16815.6|16805.6|16806.6|16796.6|251
1618199100000|2021-04-12 03:45:00|16815.6|16805.6|16820.6|16810.6|16820.6|16810.6|16812.6|16802.6|219
1618199400000|2021-04-12 03:50:00|16821.6|16811.6|16819.6|16809.6|16823.6|16813.6|16813.6|16803.6|96
1618199700000|2021-04-12 03:55:00|16820.6|16810.6|16821.6|16811.6|16826.6|16816.6|16816.6|16806.6|200
1618200000000|2021-04-12 04:00:00|16822.6|16812.6|16825.6|16815.6|16827.6|16817.6|16822.6|16812.6|117
1618200300000|2021-04-12 04:05:00|16824.6|16814.6|16826.6|16816.6|16827.6|16817.6|16824.6|16814.6|66
1618200600000|2021-04-12 04:10:00|16824.6|16814.6|16829.6|16819.6|16830.6|16820.6|16823.6|16813.6|198
1618200900000|2021-04-12 04:15:00|16830.6|16820.6|16828.6|16818.6|16831.6|16821.6|16825.6|16815.6|220
1618201200000|2021-04-12 04:20:00|16826.6|16816.6|16826.6|16816.6|16828.6|16818.6|16826.6|16816.6|73
1618201500000|2021-04-12 04:25:00|16827.6|16817.6|16826.6|16816.6|16828.6|16818.6|16824.6|16814.6|100
1618201800000|2021-04-12 04:30:00|16827.6|16817.6|16824.6|16814.6|16828.6|16818.6|16824.6|16814.6|58
1618202100000|2021-04-12 04:35:00|16825.6|16815.6|16818.6|16808.6|16825.6|16815.6|16817.6|16807.6|142
1618202400000|2021-04-12 04:40:00|16819.6|16809.6|16821.6|16811.6|16827.6|16817.6|16817.6|16807.6|207
1618202700000|2021-04-12 04:45:00|16820.6|16810.6|16818.6|16808.6|16821.6|16811.6|16816.6|16806.6|176
1618203000000|2021-04-12 04:50:00|16817.6|16807.6|16818.6|16808.6|16823.6|16813.6|16817.6|16807.6|95
1618203300000|2021-04-12 04:55:00|16819.6|16809.6|16818.6|16808.6|16821.6|16811.6|16816.6|16806.6|131
1618203600000|2021-04-12 05:00:00|16819.6|16809.6|16813.6|16803.6|16837.6|16827.6|16807.6|16797.6|2634
1618203900000|2021-04-12 05:05:00|16811.6|16801.6|16833.6|16823.6|16836.6|16826.6|16808.6|16798.6|2223
1618204200000|2021-04-12 05:10:00|16831.6|16821.6|16836.6|16826.6|16850.6|16840.6|16822.6|16812.6|2421
1618204500000|2021-04-12 05:15:00|16837.6|16827.6|16852.6|16842.6|16859.6|16849.6|16833.6|16823.6|2527
1618204800000|2021-04-12 05:20:00|16854.6|16844.6|16849.6|16839.6|16886.6|16876.6|16848.6|16838.6|3399
1618205100000|2021-04-12 05:25:00|16847.6|16837.6|16850.6|16840.6|16861.6|16851.6|16839.6|16829.6|1413
1618205400000|2021-04-12 05:30:00|16849.6|16839.6|16835.6|16825.6|16851.6|16841.6|16829.6|16819.6|1288
1618205700000|2021-04-12 05:35:00|16834.6|16824.6|16824.6|16814.6|16843.6|16833.6|16822.6|16812.6|1638
1618206000000|2021-04-12 05:40:00|16823.6|16813.6|16816.6|16806.6|16829.6|16819.6|16812.6|16802.6|1470
1618206300000|2021-04-12 05:45:00|16815.6|16805.6|16801.6|16791.6|16818.6|16808.6|16799.6|16789.6|1793
1618206600000|2021-04-12 05:50:00|16800.6|16790.6|16807.6|16797.6|16815.6|16805.6|16792.6|16782.6|1868
1618206900000|2021-04-12 05:55:00|16808.6|16798.6|16792.6|16782.6|16811.6|16801.6|16787.6|16777.6|1949
1618207200000|2021-04-12 06:00:00|16793.6|16783.6|16787.6|16777.6|16794.6|16784.6|16774.6|16764.6|1666
1618207500000|2021-04-12 06:05:00|16788.6|16778.6|16825.6|16815.6|16834.6|16824.6|16788.6|16778.6|2262
1618207800000|2021-04-12 06:10:00|16824.6|16814.6|16780.6|16770.6|16824.6|16814.6|16771.6|16761.6|1601
1618208100000|2021-04-12 06:15:00|16778.6|16768.6|16825.6|16815.6|16833.6|16823.6|16777.6|16767.6|2623
1618208400000|2021-04-12 06:20:00|16824.6|16814.6|16827.6|16817.6|16844.6|16834.6|16810.6|16800.6|2590
1618208700000|2021-04-12 06:25:00|16825.6|16815.6|16818.6|16808.6|16841.6|16831.6|16818.6|16808.6|1667
1618209000000|2021-04-12 06:30:00|16817.6|16807.6|16806.6|16796.6|16838.6|16828.6|16803.6|16793.6|2455
1618209300000|2021-04-12 06:35:00|16808.6|16798.6|16783.6|16773.6|16817.6|16807.6|16782.6|16772.6|2492
1618209600000|2021-04-12 06:40:00|16785.6|16775.6|16779.6|16769.6|16798.6|16788.6|16774.6|16764.6|2389
1618209900000|2021-04-12 06:45:00|16778.6|16768.6|16798.6|16788.6|16806.6|16796.6|16777.6|16767.6|5858
1618210200000|2021-04-12 06:50:00|16796.6|16786.6|16823.6|16813.6|16836.6|16826.6|16795.6|16785.6|3705
1618210500000|2021-04-12 06:55:00|16829.6|16819.6|16833.6|16823.6|16846.6|16836.6|16825.6|16815.6|3241
1618210800000|2021-04-12 07:00:00|16835.6|16820.6|16817.6|16806.6|16835.6|16823.6|16816.6|16805.6|1310
1618211100000|2021-04-12 07:05:00|16818.6|16807.6|16830.6|16819.6|16831.6|16819.6|16815.6|16803.6|702
1618211400000|2021-04-12 07:10:00|16829.6|16818.6|16845.6|16833.6|16848.6|16837.6|16829.6|16818.6|1253
1618211700000|2021-04-12 07:15:00|16844.6|16834.6|16835.6|16824.6|16848.6|16837.6|16834.6|16822.6|522
1618212000000|2021-04-12 07:20:00|16833.6|16823.6|16827.6|16815.6|16840.6|16829.6|16824.6|16813.6|355
1618212300000|2021-04-12 07:25:00|16826.6|16814.6|16818.6|16806.6|16828.6|16816.6|16815.6|16804.6|548
1618212600000|2021-04-12 07:30:00|16817.6|16807.6|16819.6|16808.6|16827.6|16816.6|16816.6|16804.6|233
1618212900000|2021-04-12 07:35:00|16818.6|16807.6|16820.6|16808.6|16822.6|16811.6|16816.6|16805.6|293
1618213200000|2021-04-12 07:40:00|16821.6|16809.6|16820.6|16808.6|16824.6|16813.6|16818.6|16806.6|316
1618213500000|2021-04-12 07:45:00|16819.6|16810.6|16821.6|16810.6|16824.6|16812.6|16813.6|16802.6|402
1618213800000|2021-04-12 07:50:00|16822.6|16811.6|16825.6|16814.6|16827.6|16816.6|16821.6|16809.6|250
1618214100000|2021-04-12 07:55:00|16826.6|16815.6|16835.6|16824.6|16838.6|16826.6|16823.6|16811.6|496
1618214400000|2021-04-12 08:00:00|16836.6|16823.6|16835.6|16823.6|16840.6|16829.6|16830.6|16819.6|505
1618214700000|2021-04-12 08:05:00|16836.6|16824.6|16838.6|16826.6|16840.6|16828.6|16826.6|16814.6|666
1618215000000|2021-04-12 08:10:00|16837.6|16827.6|16841.6|16830.6|16847.6|16836.6|16836.6|16825.6|935
1618215300000|2021-04-12 08:15:00|16840.6|16829.6|16837.6|16826.6|16846.6|16834.6|16828.6|16817.6|805
1618215600000|2021-04-12 08:20:00|16838.6|16827.6|16851.6|16839.6|16854.6|16843.6|16838.6|16827.6|883
1618215900000|2021-04-12 08:25:00|16850.6|16840.6|16846.6|16835.6|16861.6|16850.6|16846.6|16835.6|1621
1618216200000|2021-04-12 08:30:00|16858.3|16834.3|16861.2|16837.2|16864.1|16840.1|16858.3|16834.3|0
1618216500000|2021-04-12 08:35:00|16861|16837|16867.3|16843.3|16869.9|16845.9|16858.3|16834.3|2028
1618216800000|2021-04-12 08:40:00|16867.7|16843.7|16867.4|16843.4|16867.8|16843.8|16863.4|16839.4|0
1618217100000|2021-04-12 08:45:00|16869.6|16845.6|16867|16843|16873.1|16849.1|16864.8|16840.8|0
1618217400000|2021-04-12 08:50:00|16867.2|16843.2|16866.9|16842.9|16873.2|16849.2|16866.9|16842.9|0
1618217700000|2021-04-12 08:55:00|16867.3|16843.3|16869.8|16845.8|16870.2|16846.2|16866.9|16842.9|0
1618218000000|2021-04-12 09:00:00|16843.6|16831.6|16852.6|16840.6|16862.6|16850.6|16843.6|16831.6|590
1618218300000|2021-04-12 09:05:00|16853.6|16841.6|16851.6|16838.6|16858.6|16847.6|16850.6|16837.6|97
1618218600000|2021-04-12 09:10:00|16850.6|16837.6|16854.6|16841.6|16854.6|16842.6|16849.6|16837.6|115
1618218900000|2021-04-12 09:15:00|16856.6|16842.6|16861.6|16850.6|16863.6|16852.6|16854.6|16842.6|520
1618219200000|2021-04-12 09:20:00|16863.6|16851.6|16871.6|16859.6|16873.6|16862.6|16862.6|16851.6|420
1618219500000|2021-04-12 09:25:00|16870.6|16858.6|16867.6|16855.6|16873.6|16861.6|16865.6|16853.6|235
1618219800000|2021-04-12 09:30:00|16868.6|16856.6|16859.6|16847.6|16869.6|16857.6|16856.6|16845.6|309
1618220100000|2021-04-12 09:35:00|16860.6|16848.6|16863.6|16852.6|16870.6|16857.6|16860.6|16848.6|157
1618220400000|2021-04-12 09:40:00|16864.6|16853.6|16865.6|16853.6|16871.6|16859.6|16864.6|16853.6|203
1618220700000|2021-04-12 09:45:00|16864.6|16854.6|16860.6|16848.6|16864.6|16854.6|16858.6|16847.6|104
1618221000000|2021-04-12 09:50:00|16859.6|16849.6|16863.6|16851.6|16863.6|16852.6|16858.6|16847.6|29
1618221300000|2021-04-12 09:55:00|16862.6|16852.6|16861.6|16849.6|16864.6|16852.6|16860.6|16849.6|27
1618221600000|2021-04-12 10:00:00|16860.6|16850.6|16860.6|16849.6|16861.6|16850.6|16855.6|16844.6|139
1618221900000|2021-04-12 10:05:00|16861.6|16848.6|16863.6|16852.6|16863.6|16852.6|16858.6|16846.6|45
1618222200000|2021-04-12 10:10:00|16864.6|16853.6|16868.6|16857.6|16869.6|16857.6|16864.6|16852.6|185
1618222500000|2021-04-12 10:15:00|16869.6|16855.6|16860.6|16848.6|16869.6|16857.6|16860.6|16848.6|109
1618222800000|2021-04-12 10:20:00|16859.6|16847.6|16861.6|16849.6|16864.6|16852.6|16857.6|16846.6|68
1618223100000|2021-04-12 10:25:00|16862.6|16850.6|16859.6|16848.6|16863.6|16852.6|16859.6|16847.6|35
1618223400000|2021-04-12 10:30:00|16860.6|16849.6|16861.6|16849.6|16861.6|16850.6|16859.6|16848.6|27
1618223700000|2021-04-12 10:35:00|16860.6|16848.6|16863.6|16851.6|16863.6|16851.6|16860.6|16848.6|45
1618224000000|2021-04-12 10:40:00|16862.6|16852.6|16860.6|16849.6|16863.6|16852.6|16859.6|16848.6|41
1618224300000|2021-04-12 10:45:00|16861.6|16848.6|16859.6|16847.6|16861.6|16850.6|16857.6|16846.6|68
1618224600000|2021-04-12 10:50:00|16858.6|16848.6|16856.6|16845.6|16859.6|16848.6|16854.6|16842.6|175
1618224900000|2021-04-12 10:55:00|16857.6|16844.6|16855.6|16843.6|16857.6|16844.6|16854.6|16842.6|59
1618225200000|2021-04-12 11:00:00|16856.6|16844.6|16862.6|16851.6|16862.6|16851.6|16855.6|16844.6|40
1618225500000|2021-04-12 11:05:00|16863.6|16853.6|16863.6|16851.6|16865.6|16853.6|16862.6|16851.6|29
1618225800000|2021-04-12 11:10:00|16862.6|16852.6|16862.6|16851.6|16865.6|16854.6|16862.6|16851.6|29
1618226100000|2021-04-12 11:15:00|16863.6|16852.6|16863.6|16851.6|16863.6|16852.6|16861.6|16849.6|25
1618226400000|2021-04-12 11:20:00|16864.6|16852.6|16868.6|16856.6|16869.6|16858.6|16864.6|16852.6|139
1618226700000|2021-04-12 11:25:00|16867.6|16857.6|16866.6|16854.6|16868.6|16857.6|16865.6|16854.6|38
1618227000000|2021-04-12 11:30:00|16867.6|16855.6|16866.6|16854.6|16868.6|16856.6|16864.6|16853.6|68
1618227300000|2021-04-12 11:35:00|16865.6|16853.6|16865.6|16853.6|16866.6|16854.6|16862.6|16851.6|65
1618227600000|2021-04-12 11:40:00|16864.6|16852.6|16868.6|16856.6|16868.6|16856.6|16863.6|16852.6|141
1618227900000|2021-04-12 11:45:00|16867.6|16857.6|16868.6|16857.6|16869.6|16858.6|16866.6|16854.6|228
1618228200000|2021-04-12 11:50:00|16869.6|16858.6|16869.6|16858.6|16869.6|16858.6|16869.6|16857.6|7
1618228500000|2021-04-12 11:55:00|16868.6|16857.6|16868.6|16857.6|16869.6|16858.6|16868.6|16856.6|25
1618228800000|2021-04-12 12:00:00|16869.6|16858.6|16865.6|16853.6|16870.6|16858.6|16864.6|16853.6|58
1618229100000|2021-04-12 12:05:00|16864.6|16854.6|16869.6|16857.6|16869.6|16858.6|16864.6|16854.6|17
1618229400000|2021-04-12 12:10:00|16868.6|16858.6|16866.6|16854.6|16869.6|16858.6|16865.6|16854.6|26
1618229700000|2021-04-12 12:15:00|16865.6|16855.6|16864.6|16853.6|16866.6|16855.6|16863.6|16852.6|282
1618230000000|2021-04-12 12:20:00|16865.6|16854.6|16868.6|16856.6|16869.6|16857.6|16865.6|16853.6|41
1618230300000|2021-04-12 12:25:00|16869.6|16857.6|16870.6|16859.6|16870.6|16859.6|16868.6|16856.6|22
1618230600000|2021-04-12 12:30:00|16869.6|16858.6|16872.6|16860.6|16875.6|16864.6|16869.6|16858.6|140
1618230900000|2021-04-12 12:35:00|16873.6|16861.6|16872.6|16860.6|16873.6|16862.6|16870.6|16859.6|27
1618231200000|2021-04-12 12:40:00|16873.6|16861.6|16873.6|16861.6|16877.6|16866.6|16869.6|16858.6|108
1618231500000|2021-04-12 12:45:00|16872.6|16862.6|16873.6|16862.6|16874.6|16862.6|16869.6|16858.6|66
1618231800000|2021-04-12 12:50:00|16872.6|16861.6|16869.6|16857.6|16872.6|16861.6|16869.6|16857.6|52
1618232100000|2021-04-12 12:55:00|16868.6|16858.6|16867.6|16856.6|16870.6|16858.6|16867.6|16856.6|23
1618232400000|2021-04-12 13:00:00|16868.6|16857.6|16871.6|16859.6|16872.6|16861.6|16867.6|16856.6|35
1618232700000|2021-04-12 13:05:00|16870.6|16858.6|16871.6|16860.6|16871.6|16860.6|16867.6|16856.6|41
1618233000000|2021-04-12 13:10:00|16872.6|16861.6|16871.6|16859.6|16875.6|16863.6|16869.6|16858.6|73
1618233300000|2021-04-12 13:15:00|16870.6|16860.6|16874.6|16863.6|16875.6|16864.6|16870.6|16860.6|47
1618233600000|2021-04-12 13:20:00|16873.6|16862.6|16869.6|16858.6|16874.6|16863.6|16869.6|16858.6|78
1618233900000|2021-04-12 13:25:00|16868.6|16857.6|16861.6|16850.6|16870.6|16858.6|16860.6|16849.6|96
1618234200000|2021-04-12 13:30:00|16860.6|16849.6|16836.6|16825.6|16861.6|16850.6|16832.6|16821.6|718
1618234500000|2021-04-12 13:35:00|16835.6|16824.6|16859.6|16847.6|16863.6|16852.6|16835.6|16824.6|516
1618234800000|2021-04-12 13:40:00|16860.6|16849.6|16866.6|16855.6|16868.6|16857.6|16853.6|16841.6|215
1618235100000|2021-04-12 13:45:00|16867.6|16856.6|16860.6|16848.6|16874.6|16863.6|16860.6|16848.6|232
1618235400000|2021-04-12 13:50:00|16861.6|16849.6|16853.6|16841.6|16861.6|16849.6|16850.6|16838.6|173
1618235700000|2021-04-12 13:55:00|16852.6|16840.6|16847.6|16835.6|16853.6|16842.6|16845.6|16833.6|200
1618236000000|2021-04-12 14:00:00|16846.6|16834.6|16856.6|16844.6|16857.6|16846.6|16845.6|16834.6|131
1618236300000|2021-04-12 14:05:00|16855.6|16843.6|16844.6|16832.6|16855.6|16843.6|16842.6|16831.6|228
1618236600000|2021-04-12 14:10:00|16843.6|16833.6|16847.6|16836.6|16849.6|16838.6|16842.6|16831.6|198
1618236900000|2021-04-12 14:15:00|16846.6|16835.6|16867.6|16856.6|16867.6|16856.6|16846.6|16835.6|179
1618237200000|2021-04-12 14:20:00|16868.6|16855.6|16868.6|16857.6|16870.6|16859.6|16866.6|16854.6|112
1618237500000|2021-04-12 14:25:00|16867.6|16856.6|16858.6|16846.6|16868.6|16857.6|16854.6|16843.6|119
1618237800000|2021-04-12 14:30:00|16857.6|16847.6|16857.6|16845.6|16858.6|16847.6|16849.6|16838.6|58
1618238100000|2021-04-12 14:35:00|16858.6|16846.6|16847.6|16835.6|16858.6|16847.6|16846.6|16835.6|140
1618238400000|2021-04-12 14:40:00|16848.6|16836.6|16822.6|16811.6|16848.6|16836.6|16819.6|16807.6|691
1618238700000|2021-04-12 14:45:00|16823.6|16810.6|16837.6|16826.6|16837.6|16826.6|16820.6|16809.6|229
1618239000000|2021-04-12 14:50:00|16838.6|16827.6|16840.6|16828.6|16843.6|16831.6|16836.6|16825.6|158
1618239300000|2021-04-12 14:55:00|16841.6|16829.6|16841.6|16829.6|16845.6|16833.6|16838.6|16827.6|95
1618239600000|2021-04-12 15:00:00|16842.6|16830.6|16843.6|16831.6|16847.6|16835.6|16841.6|16830.6|112
1618239900000|2021-04-12 15:05:00|16844.6|16832.6|16829.6|16817.6|16845.6|16833.6|16828.6|16816.6|337
1618240200000|2021-04-12 15:10:00|16828.6|16815.6|16830.6|16818.6|16832.6|16820.6|16824.6|16813.6|217
1618240500000|2021-04-12 15:15:00|16829.6|16817.6|16832.6|16821.6|16833.6|16821.6|16824.6|16813.6|374
1618240800000|2021-04-12 15:20:00|16833.6|16822.6|16828.6|16817.6|16833.6|16822.6|16825.6|16814.6|244
1618241100000|2021-04-12 15:25:00|16827.6|16816.6|16827.6|16816.6|16829.6|16817.6|16825.6|16814.6|320
1618241400000|2021-04-12 15:30:00|16828.6|16817.6|16822.6|16811.6|16829.6|16818.6|16822.6|16810.6|269
1618241700000|2021-04-12 15:35:00|16823.6|16810.6|16832.6|16821.6|16836.6|16825.6|16816.6|16805.6|548
1618242000000|2021-04-12 15:40:00|16830.6|16820.6|16836.6|16824.6|16836.6|16825.6|16828.6|16817.6|109
1618242300000|2021-04-12 15:45:00|16835.6|16825.6|16831.6|16820.6|16837.6|16825.6|16830.6|16819.6|111
1618242600000|2021-04-12 15:50:00|16832.6|16821.6|16829.6|16818.6|16833.6|16822.6|16828.6|16816.6|248
1618242900000|2021-04-12 15:55:00|16830.6|16819.6|16827.6|16815.6|16831.6|16820.6|16825.6|16813.6|145
1618243200000|2021-04-12 16:00:00|16828.6|16817.6|16833.6|16822.6|16834.6|16822.6|16828.6|16817.6|154
1618243500000|2021-04-12 16:05:00|16834.6|16823.6|16825.6|16814.6|16834.6|16823.6|16825.6|16814.6|60
1618243800000|2021-04-12 16:10:00|16827.6|16815.6|16827.6|16816.6|16828.6|16817.6|16825.6|16813.6|49
1618244100000|2021-04-12 16:15:00|16828.6|16817.6|16833.6|16822.6|16838.6|16827.6|16828.6|16816.6|208
1618244400000|2021-04-12 16:20:00|16834.6|16823.6|16837.6|16825.6|16838.6|16827.6|16833.6|16821.6|32
1618244700000|2021-04-12 16:25:00|16838.6|16826.6|16844.6|16833.6|16846.6|16834.6|16838.6|16826.6|47
1618245000000|2021-04-12 16:30:00|16845.6|16834.6|16853.6|16842.6|16855.6|16844.6|16845.6|16834.6|70
1618245300000|2021-04-12 16:35:00|16854.6|16843.6|16851.6|16839.6|16854.6|16843.6|16848.6|16837.6|71
1618245600000|2021-04-12 16:40:00|16852.6|16840.6|16853.6|16842.6|16853.6|16842.6|16851.6|16839.6|25
1618245900000|2021-04-12 16:45:00|16852.6|16841.6|16848.6|16837.6|16853.6|16842.6|16848.6|16837.6|67
1618246200000|2021-04-12 16:50:00|16849.6|16838.6|16849.6|16837.6|16849.6|16838.6|16846.6|16834.6|17
1618246500000|2021-04-12 16:55:00|16848.6|16838.6|16841.6|16829.6|16850.6|16839.6|16840.6|16828.6|152
1618246800000|2021-04-12 17:00:00|16840.6|16830.6|16844.6|16833.6|16845.6|16834.6|16840.6|16828.6|132
1618247100000|2021-04-12 17:05:00|16845.6|16834.6|16844.6|16832.6|16846.6|16835.6|16843.6|16832.6|53
1618247400000|2021-04-12 17:10:00|16843.6|16833.6|16840.6|16829.6|16844.6|16833.6|16838.6|16827.6|40
1618247700000|2021-04-12 17:15:00|16838.6|16828.6|16828.6|16817.6|16839.6|16829.6|16828.6|16817.6|152
1618248000000|2021-04-12 17:20:00|16829.6|16818.6|16830.6|16819.6|16834.6|16823.6|16829.6|16818.6|93
1618248300000|2021-04-12 17:25:00|16831.6|16820.6|16832.6|16821.6|16832.6|16821.6|16830.6|16819.6|16
1618248600000|2021-04-12 17:30:00|16833.6|16822.6|16829.6|16817.6|16834.6|16823.6|16828.6|16817.6|40
1618248900000|2021-04-12 17:35:00|16828.6|16818.6|16827.6|16815.6|16829.6|16818.6|16826.6|16815.6|28
1618249200000|2021-04-12 17:40:00|16826.6|16816.6|16826.6|16814.6|16828.6|16817.6|16824.6|16813.6|50
1618249500000|2021-04-12 17:45:00|16825.6|16815.6|16833.6|16821.6|16834.6|16823.6|16825.6|16814.6|43
1618249800000|2021-04-12 17:50:00|16832.6|16820.6|16828.6|16815.6|16832.6|16820.6|16825.6|16814.6|26
1618250100000|2021-04-12 17:55:00|16827.6|16816.6|16823.6|16811.6|16829.6|16817.6|16821.6|16810.6|38
1618250400000|2021-04-12 18:00:00|16822.6|16813.6|16828.6|16816.6|16831.6|16819.6|16822.6|16811.6|31
1618250700000|2021-04-12 18:05:00|16829.6|16817.6|16823.6|16811.6|16830.6|16817.6|16823.6|16811.6|20
1618251000000|2021-04-12 18:10:00|16824.6|16812.6|16827.6|16815.6|16827.6|16815.6|16824.6|16811.6|13
1618251300000|2021-04-12 18:15:00|16828.6|16816.6|16827.6|16815.6|16829.6|16818.6|16826.6|16814.6|22
1618251600000|2021-04-12 18:20:00|16826.6|16816.6|16825.6|16813.6|16827.6|16816.6|16823.6|16812.6|19
1618251900000|2021-04-12 18:25:00|16824.6|16812.6|16827.6|16816.6|16827.6|16816.6|16822.6|16810.6|16
1618252200000|2021-04-12 18:30:00|16828.6|16815.6|16829.6|16818.6|16831.6|16820.6|16823.6|16811.6|184
1618252500000|2021-04-12 18:35:00|16830.6|16817.6|16830.6|16818.6|16831.6|16820.6|16828.6|16817.6|107
1618252800000|2021-04-12 18:40:00|16829.6|16819.6|16825.1|16815.1|16830.6|16819.6|16821.6|16809.6|62
1618253100000|2021-04-12 18:45:00|16825.6|16815.6|16827.1|16817.1|16827.1|16817.1|16825.1|16815.1|32
1618253400000|2021-04-12 18:50:00|16826.1|16816.1|16825.6|16815.6|16829.1|16819.1|16824.1|16814.1|73
1618253700000|2021-04-12 18:55:00|16826.1|16816.1|16822.1|16812.1|16827.1|16817.1|16822.1|16812.1|46
1618254000000|2021-04-12 19:00:00|16821.1|16811.1|16824.1|16814.1|16827.1|16817.1|16817.1|16807.1|201
1618254300000|2021-04-12 19:05:00|16824.6|16814.6|16824.1|16814.1|16827.1|16817.1|16823.1|16813.1|82
1618254600000|2021-04-12 19:10:00|16824.6|16814.6|16828.1|16818.1|16830.1|16820.1|16823.1|16813.1|56
1618254900000|2021-04-12 19:15:00|16827.6|16817.6|16827.1|16817.1|16827.6|16817.6|16825.1|16815.1|30
1618255200000|2021-04-12 19:20:00|16826.6|16816.6|16836.1|16826.1|16836.1|16826.1|16826.6|16816.6|56
1618255500000|2021-04-12 19:25:00|16835.6|16825.6|16832.1|16822.1|16837.1|16827.1|16832.1|16822.1|22
1618255800000|2021-04-12 19:30:00|16831.1|16821.1|16831.6|16821.6|16831.6|16821.6|16830.1|16820.1|12
1618256100000|2021-04-12 19:35:00|16832.1|16822.1|16835.6|16825.6|16835.6|16825.6|16832.1|16822.1|8
1618256400000|2021-04-12 19:40:00|16836.1|16826.1|16839.1|16829.1|16840.1|16830.1|16836.1|16826.1|89
1618256700000|2021-04-12 19:45:00|16840.1|16830.1|16838.6|16828.6|16841.1|16831.1|16838.1|16828.1|93
1618257000000|2021-04-12 19:50:00|16838.1|16828.1|16840.1|16830.1|16842.1|16832.1|16836.1|16826.1|173
1618257300000|2021-04-12 19:55:00|16840.6|16830.6|16854.1|16844.1|16854.6|16844.6|16834.1|16824.1|645
1618257600000|2021-04-12 20:00:00|16854.6|16844.6|16853.6|16843.6|16862.1|16852.1|16853.6|16843.6|130
1618257900000|2021-04-12 20:05:00|16853.1|16843.1|16855.6|16845.6|16857.6|16847.6|16851.6|16841.6|48
1618258200000|2021-04-12 20:10:00|16856.1|16846.1|16854.1|16844.1|16856.1|16846.1|16853.6|16843.6|32
1618258500000|2021-04-12 20:15:00|16853.6|16843.6|16853.6|16843.6|16854.1|16844.1|16853.1|16843.1|2
1618258800000|2021-04-12 20:20:00|16854.1|16844.1|16852.6|16842.6|16854.1|16844.1|16852.6|16842.6|2
1618259100000|2021-04-12 20:25:00|16852.1|16842.1|16850.6|16840.6|16852.6|16842.6|16850.6|16840.6|7
1618259400000|2021-04-12 20:30:00|16848.6|16838.6|16850.6|16840.6|16850.6|16840.6|16847.6|16837.6|14
1618259700000|2021-04-12 20:35:00|||||||||5
1618260000000|2021-04-12 20:40:00|16851.1|16841.1|16852.1|16842.1|16852.6|16842.6|16850.6|16840.6|24
1618260300000|2021-04-12 20:45:00|16848.1|16838.1|16851.6|16841.6|16853.1|16843.1|16848.1|16838.1|88
1618260600000|2021-04-12 20:50:00|16851.1|16841.1|16851.6|16841.6|16852.1|16842.1|16850.6|16840.6|19
1618260900000|2021-04-12 20:55:00|16852.1|16842.1|16853.1|16843.1|16853.1|16843.1|16851.6|16841.6|27
1618261200000|2021-04-12 21:00:00|16852.6|16842.6|16852.1|16842.1|16852.6|16842.6|16852.1|16842.1|1
1618261500000|2021-04-12 21:05:00|||||||||1
1618261800000|2021-04-12 21:10:00|16851.6|16841.6|16847.6|16837.6|16851.6|16841.6|16846.1|16836.1|12
1618262100000|2021-04-12 21:15:00|16857.2|16833.2|16856.8|16832.8|16857.3|16833.3|16856.8|16832.8|0
1618262400000|2021-04-12 21:20:00|16857.1|16833.1|16857.7|16833.7|16858.2|16834.2|16856.8|16832.8|0
1618262700000|2021-04-12 21:25:00|16857.4|16833.4|16857.4|16833.4|16857.4|16833.4|16857.2|16833.2|0
1618263000000|2021-04-12 21:30:00|16857.8|16833.8|16858.6|16834.6|16858.8|16834.8|16857.8|16833.8|0
1618263300000|2021-04-12 21:35:00|16858.1|16834.1|16858.6|16834.6|16858.9|16834.9|16857.9|16833.9|0
1618263600000|2021-04-12 21:40:00|16859|16835|16850.1|16826.1|16859|16835|16845|16821|0
1618263900000|2021-04-12 21:45:00|16851|16827|16850.5|16826.5|16851|16827|16850.5|16826.5|0
1618264200000|2021-04-12 21:50:00|16850.1|16826.1|16850.3|16826.3|16850.8|16826.8|16850|16826|0
1618264500000|2021-04-12 21:55:00|16849.8|16825.8|16850.4|16826.4|16850.9|16826.9|16849.8|16825.8|0
1618264800000|2021-04-12 22:00:00|16851.1|16827.1|16853.1|16829.1|16853.8|16829.8|16849.2|16825.2|0
1618265100000|2021-04-12 22:05:00|16852.7|16828.7|16848.1|16824.1|16852.7|16828.7|16846.6|16822.6|0
1618265400000|2021-04-12 22:10:00|16847.3|16823.3|16845.8|16821.8|16847.3|16823.3|16845|16821|0
1618265700000|2021-04-12 22:15:00|16846.2|16822.2|16848.1|16824.1|16848.1|16824.1|16845.8|16821.8|0
1618266000000|2021-04-12 22:20:00|16848.9|16824.9|16846.6|16822.6|16848.9|16824.9|16846.2|16822.2|0
1618266300000|2021-04-12 22:25:00|16845.8|16821.8|16846.6|16822.6|16847.3|16823.3|16845.8|16821.8|0
1618266600000|2021-04-12 22:30:00|16845.8|16821.8|16846.6|16822.6|16846.6|16822.6|16845.8|16821.8|0
1618266900000|2021-04-12 22:35:00|16846.2|16822.2|16847.3|16823.3|16847.3|16823.3|16845.8|16821.8|0
1618267200000|2021-04-12 22:40:00|16847.7|16823.7|16847.3|16823.3|16848.8|16824.8|16847.3|16823.3|0
1618267500000|2021-04-12 22:45:00|16846.5|16822.5|16848.1|16824.1|16848.8|16824.8|16846.5|16822.5|0
1618267800000|2021-04-12 22:50:00|16848.8|16824.8|16847.3|16823.3|16848.8|16824.8|16847.3|16823.3|0
1618268100000|2021-04-12 22:55:00|16846.9|16822.9|16847.3|16823.3|16847.3|16823.3|16846.5|16822.5|0
1618268400000|2021-04-12 23:00:00|16846.5|16822.5|16844.2|16820.2|16846.5|16822.5|16843.5|16819.5|0
1618268700000|2021-04-12 23:05:00|16845|16821|16844.2|16820.2|16846.5|16822.5|16843.5|16819.5|0
1618269000000|2021-04-12 23:10:00|16843.8|16819.8|16843.5|16819.5|16844.2|16820.2|16843.1|16819.1|0
1618269300000|2021-04-12 23:15:00|16843.8|16819.8|16845|16821|16845|16821|16843.5|16819.5|0
1618269600000|2021-04-12 23:20:00|16844.6|16820.6|16845|16821|16845|16821|16844.2|16820.2|0
1618269900000|2021-04-12 23:25:00|16844.2|16820.2|16846.7|16822.7|16846.7|16822.7|16844.2|16820.2|0
1618270200000|2021-04-12 23:30:00|16847.5|16823.5|16850.6|16826.6|16852.9|16828.9|16846.7|16822.7|0
1618270500000|2021-04-12 23:35:00|16851.3|16827.3|16850.6|16826.6|16852.1|16828.1|16850.6|16826.6|0
1618270800000|2021-04-12 23:40:00|16851.3|16827.3|16852.9|16828.9|16853.2|16829.2|16851.3|16827.3|0
1618271100000|2021-04-12 23:45:00|16853.6|16829.6|16856.7|16832.7|16856.7|16832.7|16853.6|16829.6|0
1618271400000|2021-04-12 23:50:00|16855.9|16831.9|16852.8|16828.8|16855.9|16831.9|16852.8|16828.8|0
1618271700000|2021-04-12 23:55:00|16853.6|16829.6|16851.3|16827.3|16853.6|16829.6|16850.5|16826.5|0
1618272000000|2021-04-13 00:00:00|16850.5|16826.5|16847.5|16823.5|16853.6|16829.6|16846.7|16822.7|0
1618272300000|2021-04-13 00:05:00|16846.7|16822.7|16844.2|16820.2|16848.2|16824.2|16835.2|16811.2|0
1618272600000|2021-04-13 00:10:00|16845|16821|16848|16824|16848.8|16824.8|16844.2|16820.2|0
1618272900000|2021-04-13 00:15:00|16847.6|16823.6|16841.9|16817.9|16850.6|16826.6|16841.9|16817.9|0
1618273200000|2021-04-13 00:20:00|16844.1|16820.1|16840.3|16816.3|16845.2|16821.2|16840.3|16816.3|0
1618273500000|2021-04-13 00:25:00|16839.5|16815.5|16843.6|16819.6|16844.7|16820.7|16837.3|16813.3|0
1618273800000|2021-04-13 00:30:00|16843.9|16819.9|16843.5|16819.5|16844.6|16820.6|16843.5|16819.5|0
1618274100000|2021-04-13 00:35:00|16843.8|16819.8|16843.2|16819.2|16846|16822|16842.8|16818.8|0
1618274400000|2021-04-13 00:40:00|16843.4|16819.4|16845.3|16821.3|16846.5|16822.5|16843.4|16819.4|0
1618274700000|2021-04-13 00:45:00|16847.5|16823.5|16842|16818|16847.9|16823.9|16841.6|16817.6|0
1618275000000|2021-04-13 00:50:00|16841.8|16817.8|16843.8|16819.8|16844.6|16820.6|16841.3|16817.3|0
1618275300000|2021-04-13 00:55:00|16844.2|16820.2|16845.3|16821.3|16845.3|16821.3|16841.6|16817.6|0
1618275600000|2021-04-13 01:00:00|16834.9|16824.9|16855.9|16845.9|16866.9|16856.9|16818.9|16808.9|1498
1618275900000|2021-04-13 01:05:00|16856.9|16846.9|16847.9|16837.9|16859.9|16849.9|16837.9|16827.9|1039
1618276200000|2021-04-13 01:10:00|16849.9|16839.9|16866.9|16856.9|16867.9|16857.9|16847.9|16837.9|842
1618276500000|2021-04-13 01:15:00|16865.9|16855.9|16832.9|16822.9|16871.9|16861.9|16831.9|16821.9|2075
1618276800000|2021-04-13 01:20:00|16831.9|16821.9|16831.9|16821.9|16842.9|16832.9|16815.9|16805.9|1463
1618277100000|2021-04-13 01:25:00|16832.9|16822.9|16903.9|16893.9|16907.9|16897.9|16832.9|16822.9|4378
1618277400000|2021-04-13 01:30:00|16902.9|16892.9|16907.9|16897.9|16961.9|16951.9|16868.9|16858.9|11485
1618277700000|2021-04-13 01:35:00|16906.9|16896.9|16919.9|16909.9|16957.9|16947.9|16903.9|16893.9|5961
1618278000000|2021-04-13 01:40:00|16920.9|16910.9|16904.9|16894.9|16947.9|16937.9|16900.9|16890.9|6052
1618278300000|2021-04-13 01:45:00|16905.9|16895.9|16964.9|16954.9|16966.9|16956.9|16904.9|16894.9|6602
1618278600000|2021-04-13 01:50:00|16966.9|16956.9|16962.9|16952.9|16982.9|16972.9|16940.9|16930.9|5266
1618278900000|2021-04-13 01:55:00|16963.9|16953.9|16927.9|16917.9|16983.9|16973.9|16915.9|16905.9|4656
1618279200000|2021-04-13 02:00:00|16929.9|16919.9|16944.9|16934.9|16959.9|16949.9|16917.9|16907.9|3194
1618279500000|2021-04-13 02:05:00|16945.9|16935.9|16976.9|16966.9|16987.9|16977.9|16942.9|16932.9|3556
1618279800000|2021-04-13 02:10:00|16977.9|16967.9|16963.9|16953.9|16982.9|16972.9|16947.9|16937.9|1890
1618280100000|2021-04-13 02:15:00|16964.9|16954.9|16979.9|16969.9|16989.9|16979.9|16962.9|16952.9|1995
1618280400000|2021-04-13 02:20:00|16981.9|16971.9|16989.9|16979.9|17005.9|16995.9|16980.9|16970.9|3483
1618280700000|2021-04-13 02:25:00|16990.9|16980.9|17008.9|16998.9|17015.9|17005.9|16990.9|16980.9|3111
1618281000000|2021-04-13 02:30:00|17009.9|16999.9|16984.9|16974.9|17024.9|17014.9|16980.9|16970.9|3799
1618281300000|2021-04-13 02:35:00|16986.9|16976.9|16972.9|16962.9|16993.9|16983.9|16965.9|16955.9|2180
1618281600000|2021-04-13 02:40:00|16973.9|16963.9|16968.9|16958.9|16984.9|16974.9|16958.9|16948.9|1666
1618281900000|2021-04-13 02:45:00|16969.9|16959.9|16979.9|16969.9|16984.9|16974.9|16962.9|16952.9|1764
1618282200000|2021-04-13 02:50:00|16980.9|16970.9|16979.9|16969.9|16992.9|16982.9|16970.9|16960.9|1471
1618282500000|2021-04-13 02:55:00|16977.9|16967.9|16961.9|16951.9|16980.9|16970.9|16952.9|16942.9|1827
1618282800000|2021-04-13 03:00:00|16962.9|16952.9|16946.9|16936.9|16972.9|16962.9|16936.9|16926.9|2886
1618283100000|2021-04-13 03:05:00|16947.9|16937.9|16927.9|16917.9|16949.9|16939.9|16926.9|16916.9|1884
1618283400000|2021-04-13 03:10:00|16926.9|16916.9|16949.9|16939.9|16952.9|16942.9|16925.9|16915.9|2119
1618283700000|2021-04-13 03:15:00|16950.9|16940.9|16958.9|16948.9|16963.9|16953.9|16943.9|16933.9|1292
1618284000000|2021-04-13 03:20:00|16959.9|16949.9|16935.9|16925.9|16962.9|16952.9|16927.9|16917.9|1592
1618284300000|2021-04-13 03:25:00|16936.9|16926.9|16943.9|16933.9|16954.9|16944.9|16936.9|16926.9|974
1618284600000|2021-04-13 03:30:00|16944.9|16934.9|16948.9|16938.9|16948.9|16938.9|16942.9|16932.9|179
1618284900000|2021-04-13 03:35:00|16947.9|16937.9|16946.9|16936.9|16949.9|16939.9|16943.9|16933.9|185
1618285200000|2021-04-13 03:40:00|16947.9|16937.9|16938.9|16928.9|16947.9|16937.9|16934.9|16924.9|247
1618285500000|2021-04-13 03:45:00|16939.9|16929.9|16932.9|16922.9|16941.9|16931.9|16931.9|16921.9|237
1618285800000|2021-04-13 03:50:00|16930.9|16920.9|16927.9|16917.9|16935.9|16925.9|16927.9|16917.9|501
1618286100000|2021-04-13 03:55:00|16928.9|16918.9|16925.9|16915.9|16928.9|16918.9|16921.9|16911.9|529
1618286400000|2021-04-13 04:00:00|16926.9|16916.9|16921.9|16911.9|16930.9|16920.9|16921.9|16911.9|278
1618286700000|2021-04-13 04:05:00|16923.9|16913.9|16922.9|16912.9|16925.9|16915.9|16922.9|16912.9|53
1618287000000|2021-04-13 04:10:00|16923.9|16913.9|16928.9|16918.9|16928.9|16918.9|16922.9|16912.9|113
1618287300000|2021-04-13 04:15:00|16927.9|16917.9|16927.9|16917.9|16929.9|16919.9|16926.9|16916.9|93
1618287600000|2021-04-13 04:20:00|16926.9|16916.9|16928.9|16918.9|16930.9|16920.9|16926.9|16916.9|105
1618287900000|2021-04-13 04:25:00|16927.9|16917.9|16928.9|16918.9|16929.9|16919.9|16926.9|16916.9|98
1618288200000|2021-04-13 04:30:00|16927.9|16917.9|16923.9|16913.9|16929.9|16919.9|16922.9|16912.9|210
1618288500000|2021-04-13 04:35:00|16922.9|16912.9|16926.9|16916.9|16928.9|16918.9|16922.9|16912.9|154
1618288800000|2021-04-13 04:40:00|16925.9|16915.9|16926.9|16916.9|16928.9|16918.9|16925.9|16915.9|69
1618289100000|2021-04-13 04:45:00|16925.9|16915.9|16919.9|16909.9|16927.9|16917.9|16918.9|16908.9|440
1618289400000|2021-04-13 04:50:00|16920.9|16910.9|16914.9|16904.9|16920.9|16910.9|16911.9|16901.9|706
1618289700000|2021-04-13 04:55:00|16913.9|16903.9|16914.9|16904.9|16916.9|16906.9|16907.9|16897.9|565
1618290000000|2021-04-13 05:00:00|16915.9|16905.9|16879.9|16869.9|16915.9|16905.9|16869.9|16859.9|7054
1618290300000|2021-04-13 05:05:00|16878.9|16868.9|16865.9|16855.9|16878.9|16868.9|16857.9|16847.9|2909
1618290600000|2021-04-13 05:10:00|16862.9|16852.9|16829.9|16819.9|16863.9|16853.9|16829.9|16819.9|2860
1618290900000|2021-04-13 05:15:00|16828.9|16818.9|16781.9|16771.9|16828.9|16818.9|16765.9|16755.9|5301
1618291200000|2021-04-13 05:20:00|16780.9|16770.9|16751.9|16741.9|16791.9|16781.9|16750.9|16740.9|4961
1618291500000|2021-04-13 05:25:00|16750.9|16740.9|16762.9|16752.9|16778.9|16768.9|16743.9|16733.9|3129
1618291800000|2021-04-13 05:30:00|16760.9|16750.9|16736.9|16726.9|16783.9|16773.9|16731.9|16721.9|3513
1618292100000|2021-04-13 05:35:00|16735.9|16725.9|16762.9|16752.9|16775.9|16765.9|16731.9|16721.9|2885
1618292400000|2021-04-13 05:40:00|16763.9|16753.9|16767.9|16757.9|16776.9|16766.9|16754.9|16744.9|1763
1618292700000|2021-04-13 05:45:00|16765.9|16755.9|16799.9|16789.9|16806.9|16796.9|16752.9|16742.9|2549
1618293000000|2021-04-13 05:50:00|16797.9|16787.9|16777.9|16767.9|16803.9|16793.9|16772.9|16762.9|2496
1618293300000|2021-04-13 05:55:00|16776.9|16766.9|16761.9|16751.9|16776.9|16766.9|16750.9|16740.9|2258
1618293600000|2021-04-13 06:00:00|16760.9|16750.9|16761.9|16751.9|16764.9|16754.9|16739.9|16729.9|2722
1618293900000|2021-04-13 06:05:00|16760.9|16750.9|16754.9|16744.9|16774.9|16764.9|16751.9|16741.9|1489
1618294200000|2021-04-13 06:10:00|16755.9|16745.9|16774.9|16764.9|16777.9|16767.9|16745.9|16735.9|3319
1618294500000|2021-04-13 06:15:00|16777.9|16767.9|16792.9|16782.9|16799.9|16789.9|16771.9|16761.9|2648
1618294800000|2021-04-13 06:20:00|16793.9|16783.9|16780.9|16770.9|16815.9|16805.9|16776.9|16766.9|2466
1618295100000|2021-04-13 06:25:00|16779.9|16769.9|16783.9|16773.9|16793.9|16783.9|16778.9|16768.9|1494
1618295400000|2021-04-13 06:30:00|16784.9|16774.9|16775.9|16765.9|16788.9|16778.9|16768.9|16758.9|3097
1618295700000|2021-04-13 06:35:00|16774.9|16764.9|16746.9|16736.9|16783.9|16773.9|16740.9|16730.9|3517
1618296000000|2021-04-13 06:40:00|16747.9|16737.9|16758.9|16748.9|16767.9|16757.9|16744.9|16734.9|2191
1618296300000|2021-04-13 06:45:00|16757.9|16747.9|16765.9|16755.9|16774.9|16764.9|16756.9|16746.9|2422
1618296600000|2021-04-13 06:50:00|16764.9|16754.9|16791.9|16781.9|16791.9|16781.9|16758.9|16748.9|2438
1618296900000|2021-04-13 06:55:00|16790.9|16780.9|16797.9|16787.9|16799.9|16789.9|16784.9|16774.9|5837
1618297200000|2021-04-13 07:00:00|16796.9|16785.9|16772.9|16761.9|16796.9|16785.9|16772.9|16760.9|2198
1618297500000|2021-04-13 07:05:00|16773.9|16762.9|16761.9|16750.9|16779.9|16767.9|16760.9|16749.9|1230
1618297800000|2021-04-13 07:10:00|16762.9|16749.9|16755.9|16743.9|16762.9|16750.9|16750.9|16738.9|1300
1618298100000|2021-04-13 07:15:00|16754.9|16742.9|16756.9|16745.9|16761.9|16750.9|16753.9|16741.9|574
1618298400000|2021-04-13 07:20:00|16755.9|16743.9|16758.9|16746.9|16758.9|16747.9|16750.9|16739.9|634
1618298700000|2021-04-13 07:25:00|16760.9|16747.9|16757.9|16746.9|16761.9|16750.9|16754.9|16743.9|318
1618299000000|2021-04-13 07:30:00|16758.9|16747.9|16760.9|16748.9|16766.9|16755.9|16756.9|16745.9|565
1618299300000|2021-04-13 07:35:00|16759.9|16747.9|16771.9|16760.9|16772.9|16760.9|16759.9|16747.9|242
1618299600000|2021-04-13 07:40:00|16772.9|16762.9|16763.9|16751.9|16776.9|16764.9|16763.9|16751.9|380
1618299900000|2021-04-13 07:45:00|16765.9|16753.9|16768.9|16756.9|16768.9|16756.9|16757.9|16746.9|452
1618300200000|2021-04-13 07:50:00|16767.9|16755.9|16774.9|16763.9|16779.9|16768.9|16766.9|16755.9|298
1618300500000|2021-04-13 07:55:00|16775.9|16764.9|16774.9|16762.9|16778.9|16766.9|16771.9|16760.9|318
1618300800000|2021-04-13 08:00:00|16773.9|16763.9|16791.9|16779.9|16792.9|16781.9|16773.9|16763.9|1534
1618301100000|2021-04-13 08:05:00|16792.9|16780.9|16795.9|16783.9|16800.9|16789.9|16787.9|16776.9|1380
1618301400000|2021-04-13 08:10:00|16794.9|16782.9|16796.9|16784.9|16796.9|16784.9|16792.9|16780.9|299
1618301700000|2021-04-13 08:15:00|16795.9|16785.9|16791.9|16780.9|16798.9|16787.9|16791.9|16780.9|314
1618302000000|2021-04-13 08:20:00|16790.9|16779.9|16799.9|16788.9|16799.9|16788.9|16789.9|16778.9|416
1618302300000|2021-04-13 08:25:00|16800.9|16787.9|16815.9|16802.9|16815.9|16804.9|16799.9|16787.9|992
1618302600000|2021-04-13 08:30:00|16819.7|16795.7|16815.4|16791.4|16821.9|16797.9|16815|16791|0
1618302900000|2021-04-13 08:35:00|16813.3|16789.3|16811.8|16787.8|16815.3|16791.3|16811.4|16787.4|247
1618303200000|2021-04-13 08:40:00|16812.2|16788.2|16812.2|16788.2|16812.6|16788.6|16811.8|16787.8|0
1618303500000|2021-04-13 08:45:00|16812.4|16788.4|16811.3|16787.3|16814.8|16790.8|16809.6|16785.6|0
1618303800000|2021-04-13 08:50:00|16811.4|16787.4|16810.7|16786.7|16811.4|16787.4|16810.3|16786.3|0
1618304100000|2021-04-13 08:55:00|16808.5|16784.5|16809.3|16785.3|16809.3|16785.3|16806.4|16782.4|0
1618304400000|2021-04-13 09:00:00|16821.9|16810.9|16812.9|16800.9|16825.9|16811.9|16811.9|16799.9|639
1618304700000|2021-04-13 09:05:00|16811.9|16797.9|16811.9|16798.9|16812.9|16798.9|16805.9|16794.9|322
1618305000000|2021-04-13 09:10:00|16810.9|16799.9|16807.9|16795.9|16811.9|16800.9|16805.9|16794.9|139
1618305300000|2021-04-13 09:15:00|16809.9|16797.9|16820.9|16808.9|16821.9|16810.9|16809.9|16797.9|495
1618305600000|2021-04-13 09:20:00|16821.9|16809.9|16811.9|16799.9|16822.9|16810.9|16809.9|16798.9|160
1618305900000|2021-04-13 09:25:00|16810.9|16800.9|16811.9|16799.9|16812.9|16801.9|16810.9|16798.9|27
1618306200000|2021-04-13 09:30:00|16810.9|16798.9|16814.9|16802.9|16815.9|16803.9|16806.9|16795.9|160
1618306500000|2021-04-13 09:35:00|16815.9|16804.9|16828.9|16817.9|16831.9|16820.9|16815.9|16804.9|705
1618306800000|2021-04-13 09:40:00|16827.9|16816.9|16825.9|16813.9|16828.9|16817.9|16820.9|16809.9|297
1618307100000|2021-04-13 09:45:00|16824.9|16812.9|16827.9|16816.9|16827.9|16816.9|16822.9|16811.9|36
1618307400000|2021-04-13 09:50:00|16826.9|16815.9|16833.9|16822.9|16833.9|16822.9|16826.9|16814.9|153
1618307700000|2021-04-13 09:55:00|16834.9|16821.9|16834.9|16823.9|16835.9|16823.9|16828.9|16817.9|162
1618308000000|2021-04-13 10:00:00|16835.9|16824.9|16824.9|16813.9|16838.9|16827.9|16822.9|16811.9|329
1618308300000|2021-04-13 10:05:00|16825.9|16814.9|16819.9|16808.9|16826.9|16814.9|16816.9|16805.9|163
1618308600000|2021-04-13 10:10:00|16818.9|16807.9|16816.9|16804.9|16819.9|16808.9|16813.9|16802.9|111
1618308900000|2021-04-13 10:15:00|16815.9|16803.9|16814.9|16803.9|16816.9|16805.9|16813.9|16802.9|31
1618309200000|2021-04-13 10:20:00|16815.9|16802.9|16820.9|16809.9|16821.9|16810.9|16814.9|16802.9|62
1618309500000|2021-04-13 10:25:00|16821.9|16810.9|16819.9|16808.9|16821.9|16810.9|16817.9|16806.9|31
1618309800000|2021-04-13 10:30:00|16818.9|16807.9|16815.9|16804.9|16820.9|16808.9|16814.9|16803.9|58
1618310100000|2021-04-13 10:35:00|16817.9|16806.9|16816.9|16805.9|16818.9|16806.9|16815.9|16804.9|68
1618310400000|2021-04-13 10:40:00|16817.9|16804.9|16815.9|16803.9|16818.9|16806.9|16812.9|16801.9|161
1618310700000|2021-04-13 10:45:00|16814.9|16804.9|16813.9|16801.9|16817.9|16806.9|16812.9|16801.9|81
1618311000000|2021-04-13 10:50:00|16814.9|16802.9|16813.9|16801.9|16815.9|16804.9|16813.9|16801.9|16
1618311300000|2021-04-13 10:55:00|16812.9|16802.9|16806.9|16794.9|16815.9|16803.9|16804.9|16793.9|113
1618311600000|2021-04-13 11:00:00|16805.9|16795.9|16768.9|16756.9|16806.9|16795.9|16765.9|16754.9|868
1618311900000|2021-04-13 11:05:00|16767.9|16755.9|16785.9|16773.9|16790.9|16778.9|16766.9|16754.9|281
1618312200000|2021-04-13 11:10:00|16786.9|16774.9|16788.9|16777.9|16793.9|16781.9|16783.9|16772.9|183
1618312500000|2021-04-13 11:15:00|16789.9|16776.9|16781.9|16769.9|16789.9|16778.9|16781.9|16769.9|111
1618312800000|2021-04-13 11:20:00|16782.9|16770.9|16789.9|16777.9|16792.9|16781.9|16781.9|16770.9|113
1618313100000|2021-04-13 11:25:00|16788.9|16776.9|16778.9|16767.9|16788.9|16776.9|16777.9|16766.9|260
1618313400000|2021-04-13 11:30:00|16777.9|16766.9|16786.9|16774.9|16787.9|16776.9|16776.9|16765.9|151
1618313700000|2021-04-13 11:35:00|16787.9|16775.9|16799.9|16788.9|16799.9|16788.9|16787.9|16775.9|131
1618314000000|2021-04-13 11:40:00|16800.9|16787.9|16805.9|16794.9|16806.9|16795.9|16800.9|16787.9|94
1618314300000|2021-04-13 11:45:00|16806.9|16795.9|16803.9|16791.9|16806.9|16795.9|16797.9|16786.9|97
1618314600000|2021-04-13 11:50:00|16802.9|16792.9|16798.9|16786.9|16802.9|16792.9|16797.9|16786.9|46
1618314900000|2021-04-13 11:55:00|16797.9|16787.9|16798.9|16786.9|16800.9|16789.9|16795.9|16784.9|46
1618315200000|2021-04-13 12:00:00|16797.9|16785.9|16797.9|16785.9|16799.9|16788.9|16795.9|16783.9|58
1618315500000|2021-04-13 12:05:00|16796.9|16786.9|16801.9|16789.9|16801.9|16790.9|16794.9|16783.9|76
1618315800000|2021-04-13 12:10:00|16800.9|16788.9|16809.9|16797.9|16810.9|16798.9|16797.9|16785.9|87
1618316100000|2021-04-13 12:15:00|16808.9|16798.9|16807.9|16795.9|16808.9|16798.9|16803.9|16792.9|61
1618316400000|2021-04-13 12:20:00|16806.9|16796.9|16808.9|16796.9|16808.9|16797.9|16804.9|16792.9|32
1618316700000|2021-04-13 12:25:00|16809.9|16797.9|16804.9|16792.9|16809.9|16797.9|16803.9|16791.9|65
1618317000000|2021-04-13 12:30:00|16803.9|16791.9|16816.9|16804.9|16819.9|16808.9|16793.9|16782.9|379
1618317300000|2021-04-13 12:35:00|16815.9|16805.9|16822.9|16811.9|16826.9|16815.9|16810.9|16799.9|273
1618317600000|2021-04-13 12:40:00|16821.9|16810.9|16820.9|16808.9|16825.9|16813.9|16818.9|16806.9|169
1618317900000|2021-04-13 12:45:00|16821.9|16809.9|16822.9|16810.9|16828.9|16817.9|16820.9|16809.9|181
1618318200000|2021-04-13 12:50:00|16821.9|16811.9|16821.9|16809.9|16822.9|16811.9|16817.9|16805.9|123
1618318500000|2021-04-13 12:55:00|16820.9|16808.9|16824.9|16813.9|16824.9|16813.9|16820.9|16808.9|107
1618318800000|2021-04-13 13:00:00|16825.9|16812.9|16824.9|16813.9|16829.9|16818.9|16822.9|16811.9|141
1618319100000|2021-04-13 13:05:00|16825.9|16812.9|16823.9|16811.9|16826.9|16814.9|16820.9|16808.9|78
1618319400000|2021-04-13 13:10:00|16824.9|16812.9|16821.9|16810.9|16825.9|16814.9|16820.9|16809.9|34
1618319700000|2021-04-13 13:15:00|16822.9|16809.9|16820.9|16808.9|16824.9|16813.9|16815.9|16804.9|77
1618320000000|2021-04-13 13:20:00|16821.9|16809.9|16820.9|16808.9|16823.9|16812.9|16819.9|16808.9|44
1618320300000|2021-04-13 13:25:00|16819.9|16807.9|16822.9|16810.9|16822.9|16811.9|16816.9|16805.9|30
1618320600000|2021-04-13 13:30:00|16821.9|16811.9|16821.9|16809.9|16827.9|16815.9|16814.9|16803.9|379
1618320900000|2021-04-13 13:35:00|16822.9|16810.9|16831.9|16820.9|16836.9|16825.9|16820.9|16809.9|372
1618321200000|2021-04-13 13:40:00|16830.9|16819.9|16811.9|16799.9|16831.9|16820.9|16810.9|16798.9|383
1618321500000|2021-04-13 13:45:00|16812.9|16800.9|16824.9|16812.9|16829.9|16817.9|16804.9|16793.9|526
1618321800000|2021-04-13 13:50:00|16823.9|16813.9|16828.9|16816.9|16831.9|16820.9|16821.9|16809.9|369
1618322100000|2021-04-13 13:55:00|16827.9|16817.9|16825.9|16814.9|16832.9|16820.9|16824.9|16813.9|228
1618322400000|2021-04-13 14:00:00|16827.9|16815.9|16830.9|16819.9|16835.9|16824.9|16827.9|16815.9|591
1618322700000|2021-04-13 14:05:00|16829.9|16818.9|16829.9|16817.9|16831.9|16820.9|16822.9|16811.9|267
1618323000000|2021-04-13 14:10:00|16830.9|16818.9|16830.9|16819.9|16835.9|16824.9|16828.9|16816.9|166
1618323300000|2021-04-13 14:15:00|16831.9|16818.9|16819.9|16807.9|16831.9|16820.9|16816.9|16805.9|157
1618323600000|2021-04-13 14:20:00|16820.9|16808.9|16821.9|16809.9|16823.9|16812.9|16814.9|16803.9|120
1618323900000|2021-04-13 14:25:00|16823.9|16810.9|16832.9|16821.9|16832.9|16821.9|16822.9|16810.9|273
1618324200000|2021-04-13 14:30:00|16831.9|16820.9|16828.9|16816.9|16832.9|16821.9|16826.9|16814.9|207
1618324500000|2021-04-13 14:35:00|16829.9|16817.9|16820.9|16808.9|16833.9|16821.9|16818.9|16806.9|184
1618324800000|2021-04-13 14:40:00|16821.9|16810.9|16830.9|16818.9|16832.9|16820.9|16821.9|16810.9|224
1618325100000|2021-04-13 14:45:00|16829.9|16817.9|16828.9|16817.9|16834.9|16823.9|16827.9|16816.9|161
1618325400000|2021-04-13 14:50:00|16829.9|16818.9|16828.9|16817.9|16830.9|16819.9|16824.9|16812.9|134
1618325700000|2021-04-13 14:55:00|16829.9|16818.9|16831.9|16820.9|16832.9|16820.9|16825.9|16814.9|145
1618326000000|2021-04-13 15:00:00|16832.9|16821.9|16836.9|16824.9|16841.9|16830.9|16831.9|16820.9|318
1618326300000|2021-04-13 15:05:00|16837.9|16825.9|16844.9|16832.9|16845.9|16834.9|16834.9|16822.9|278
1618326600000|2021-04-13 15:10:00|16843.9|16833.9|16836.9|16825.9|16844.9|16833.9|16835.9|16824.9|139
1618326900000|2021-04-13 15:15:00|16837.9|16824.9|16839.9|16828.9|16840.9|16829.9|16836.9|16824.9|85
1618327200000|2021-04-13 15:20:00|16840.9|16829.9|16840.9|16829.9|16841.9|16829.9|16833.9|16821.9|184
1618327500000|2021-04-13 15:25:00|16841.9|16830.9|16849.9|16838.9|16849.9|16838.9|16841.9|16829.9|130
1618327800000|2021-04-13 15:30:00|16848.9|16837.9|16848.9|16836.9|16850.9|16839.9|16846.9|16835.9|165
1618328100000|2021-04-13 15:35:00|16847.9|16835.9|16852.9|16840.9|16852.9|16841.9|16843.9|16832.9|313
1618328400000|2021-04-13 15:40:00|16851.9|16841.9|16853.9|16842.9|16854.9|16843.9|16851.9|16839.9|105
1618328700000|2021-04-13 15:45:00|16854.9|16843.9|16847.9|16836.9|16855.9|16844.9|16846.9|16834.9|157
1618329000000|2021-04-13 15:50:00|16848.9|16837.9|16849.9|16837.9|16850.9|16839.9|16846.9|16835.9|75
1618329300000|2021-04-13 15:55:00|16848.9|16838.9|16855.9|16844.9|16857.9|16845.9|16848.9|16838.9|136
1618329600000|2021-04-13 16:00:00|16856.9|16845.9|16859.9|16847.9|16859.9|16848.9|16855.9|16844.9|150
1618329900000|2021-04-13 16:05:00|16858.9|16846.9|16857.9|16845.9|16859.9|16848.9|16855.9|16844.9|151
1618330200000|2021-04-13 16:10:00|16858.9|16846.9|16848.9|16836.9|16858.9|16847.9|16847.9|16835.9|325
1618330500000|2021-04-13 16:15:00|16849.9|16837.9|16854.9|16842.9|16857.9|16846.9|16848.9|16837.9|69
1618330800000|2021-04-13 16:20:00|16853.9|16841.9|16850.9|16838.9|16854.9|16841.9|16846.9|16834.9|45
1618331100000|2021-04-13 16:25:00|16849.9|16839.9|16846.9|16834.9|16850.9|16839.9|16844.9|16833.9|53
1618331400000|2021-04-13 16:30:00|16847.9|16835.9|16848.9|16836.9|16849.9|16838.9|16846.9|16834.9|97
1618331700000|2021-04-13 16:35:00|16849.9|16837.9|16848.9|16837.9|16851.9|16840.9|16847.9|16836.9|48
1618332000000|2021-04-13 16:40:00|16849.9|16838.9|16846.9|16833.9|16849.9|16838.9|16842.9|16831.9|34
1618332300000|2021-04-13 16:45:00|16845.9|16834.9|16844.9|16832.9|16847.9|16835.9|16841.9|16830.9|80
1618332600000|2021-04-13 16:50:00|16843.9|16833.9|16843.9|16831.9|16844.9|16833.9|16841.9|16830.9|12
1618332900000|2021-04-13 16:55:00|16842.9|16830.9|16839.9|16827.9|16843.9|16831.9|16837.9|16825.9|30
1618333200000|2021-04-13 17:00:00|16840.9|16828.9|16848.9|16836.9|16848.9|16836.9|16836.9|16824.9|141
1618333500000|2021-04-13 17:05:00|16849.9|16837.9|16846.9|16835.9|16854.9|16843.9|16843.9|16832.9|60
1618333800000|2021-04-13 17:10:00|16847.9|16836.9|16846.9|16834.9|16850.9|16838.9|16844.9|16832.9|28
1618334100000|2021-04-13 17:15:00|16847.9|16835.9|16853.9|16841.9|16853.9|16841.9|16846.9|16834.9|24
1618334400000|2021-04-13 17:20:00|16854.9|16842.9|16855.9|16843.9|16856.9|16845.9|16853.9|16842.9|26
1618334700000|2021-04-13 17:25:00|16854.9|16844.9|16857.9|16845.9|16857.9|16846.9|16854.9|16842.9|33
1618335000000|2021-04-13 17:30:00|16856.9|16846.9|16856.9|16844.9|16858.9|16846.9|16855.9|16844.9|34
1618335300000|2021-04-13 17:35:00|16857.9|16845.9|16857.9|16845.9|16857.9|16845.9|16854.9|16843.9|17
1618335600000|2021-04-13 17:40:00|16856.9|16846.9|16858.9|16847.9|16860.9|16849.9|16856.9|16845.9|51
1618335900000|2021-04-13 17:45:00|16857.9|16846.9|16859.9|16847.9|16859.9|16848.9|16857.9|16846.9|18
1618336200000|2021-04-13 17:50:00|16858.9|16846.9|16857.9|16845.9|16860.9|16849.9|16855.9|16844.9|130
1618336500000|2021-04-13 17:55:00|16856.9|16846.9|16857.9|16845.9|16858.9|16846.9|16856.9|16844.9|62
1618336800000|2021-04-13 18:00:00|16858.9|16846.9|16857.9|16845.9|16859.9|16848.9|16856.9|16844.9|103
1618337100000|2021-04-13 18:05:00|16856.9|16844.9|16848.9|16836.9|16856.9|16844.9|16845.9|16834.9|49
1618337400000|2021-04-13 18:10:00|16849.9|16837.9|16852.9|16840.9|16852.9|16841.9|16848.9|16836.9|35
1618337700000|2021-04-13 18:15:00|16851.9|16841.9|16848.9|16836.9|16853.9|16841.9|16846.9|16835.9|70
1618338000000|2021-04-13 18:20:00|16847.9|16835.9|16848.9|16836.9|16849.9|16838.9|16846.9|16834.9|30
1618338300000|2021-04-13 18:25:00|16847.9|16837.9|16846.9|16834.9|16848.9|16837.9|16846.9|16834.9|56
1618338600000|2021-04-13 18:30:00|16847.9|16835.9|16859.9|16847.9|16859.9|16848.9|16846.9|16834.9|107
1618338900000|2021-04-13 18:35:00|16858.9|16846.9|16854.9|16842.9|16861.9|16850.9|16851.9|16840.9|53
1618339200000|2021-04-13 18:40:00|16855.9|16843.9|16853.9|16843.9|16857.9|16845.9|16852.9|16841.9|34
1618339500000|2021-04-13 18:45:00|16854.4|16844.4|16857.9|16847.9|16858.4|16848.4|16854.4|16844.4|33
1618339800000|2021-04-13 18:50:00|16857.4|16847.4|16852.9|16842.9|16858.4|16848.4|16851.9|16841.9|22
1618340100000|2021-04-13 18:55:00|16853.4|16843.4|16850.9|16840.9|16854.4|16844.4|16850.9|16840.9|105
1618340400000|2021-04-13 19:00:00|16851.4|16841.4|16857.4|16847.4|16857.9|16847.9|16851.4|16841.4|99
1618340700000|2021-04-13 19:05:00|16856.9|16846.9|16858.4|16848.4|16859.4|16849.4|16855.4|16845.4|25
1618341000000|2021-04-13 19:10:00|16858.9|16848.9|16860.4|16850.4|16860.9|16850.9|16858.9|16848.9|33
1618341300000|2021-04-13 19:15:00|16859.9|16849.9|16856.4|16846.4|16860.4|16850.4|16855.4|16845.4|74
1618341600000|2021-04-13 19:20:00|16855.9|16845.9|16854.9|16844.9|16856.9|16846.9|16852.4|16842.4|62
1618341900000|2021-04-13 19:25:00|16856.4|16846.4|16857.4|16847.4|16858.4|16848.4|16855.9|16845.9|69
1618342200000|2021-04-13 19:30:00|16857.9|16847.9|16856.9|16846.9|16858.4|16848.4|16855.9|16845.9|22
1618342500000|2021-04-13 19:35:00|16856.4|16846.4|16853.9|16843.9|16856.4|16846.4|16852.9|16842.9|84
1618342800000|2021-04-13 19:40:00|16853.4|16843.4|16855.9|16845.9|16856.9|16846.9|16853.4|16843.4|66
1618343100000|2021-04-13 19:45:00|16855.4|16845.4|16856.9|16846.9|16857.4|16847.4|16854.9|16844.9|54
1618343400000|2021-04-13 19:50:00|16857.4|16847.4|16851.9|16841.9|16857.4|16847.4|16849.9|16839.9|59
1618343700000|2021-04-13 19:55:00|16852.4|16842.4|16849.9|16839.9|16854.4|16844.4|16848.4|16838.4|229
1618344000000|2021-04-13 20:00:00|16849.4|16839.4|16851.9|16841.9|16851.9|16841.9|16848.4|16838.4|25
1618344300000|2021-04-13 20:05:00|16851.4|16841.4|16854.4|16844.4|16854.4|16844.4|16851.4|16841.4|23
1618344600000|2021-04-13 20:10:00|16854.9|16844.9|16853.9|16843.9|16854.9|16844.9|16853.9|16843.9|16
1618344900000|2021-04-13 20:15:00|16853.4|16843.4|16854.4|16844.4|16854.4|16844.4|16852.9|16842.9|5
1618345200000|2021-04-13 20:20:00|16853.9|16843.9|16853.4|16843.4|16853.9|16843.9|16852.9|16842.9|5
1618345500000|2021-04-13 20:25:00|16852.9|16842.9|16849.9|16839.9|16852.9|16842.9|16848.9|16838.9|16
1618345800000|2021-04-13 20:30:00|16850.4|16840.4|16852.4|16842.4|16852.9|16842.9|16850.4|16840.4|35
1618346100000|2021-04-13 20:35:00|16852.9|16842.9|16854.4|16844.4|16854.4|16844.4|16852.4|16842.4|55
1618346400000|2021-04-13 20:40:00|16853.9|16843.9|16855.9|16845.9|16855.9|16845.9|16853.9|16843.9|32
1618346700000|2021-04-13 20:45:00|16855.4|16845.4|16849.9|16839.9|16855.4|16845.4|16849.4|16839.4|122
1618347000000|2021-04-13 20:50:00|16850.4|16840.4|16850.4|16840.4|16850.4|16840.4|16850.4|16840.4|3
1618347300000|2021-04-13 20:55:00|16850.9|16840.9|16848.4|16838.4|16851.4|16841.4|16848.4|16838.4|37
1618347600000|2021-04-13 21:00:00|16848.9|16838.9|16848.9|16838.9|16848.9|16838.9|16848.9|16838.9|0
1618347900000|2021-04-13 21:05:00|16849.4|16839.4|16852.4|16842.4|16852.4|16842.4|16849.4|16839.4|9
1618348200000|2021-04-13 21:10:00|16851.4|16841.4|16851.9|16841.9|16852.9|16842.9|16849.4|16839.4|19
1618348500000|2021-04-13 21:15:00|16861.1|16837.1|16860.7|16836.7|16861.5|16837.5|16860|16836|0
1618348800000|2021-04-13 21:20:00|16860.8|16836.8|16861|16837|16861.2|16837.2|16860|16836|0
1618349100000|2021-04-13 21:25:00|16861.4|16837.4|16861|16837|16861.4|16837.4|16860.5|16836.5|0
1618349400000|2021-04-13 21:30:00|16860.5|16836.5|16860.1|16836.1|16860.5|16836.5|16859.7|16835.7|0
1618349700000|2021-04-13 21:35:00|16860.7|16836.7|16861.8|16837.8|16861.8|16837.8|16860|16836|0
1618350000000|2021-04-13 21:40:00|16861.2|16837.2|16860.8|16836.8|16861.2|16837.2|16860.6|16836.6|0
1618350300000|2021-04-13 21:45:00|16860.7|16836.7|16860.9|16836.9|16861|16837|16860.5|16836.5|0
1618350600000|2021-04-13 21:50:00|16860.8|16836.8|16860.9|16836.9|16861.2|16837.2|16860.8|16836.8|0
1618350900000|2021-04-13 21:55:00|16860.8|16836.8|16861.4|16837.4|16861.9|16837.9|16860.7|16836.7|0
1618351200000|2021-04-13 22:00:00|16862.1|16838.1|16861.2|16837.2|16863.7|16839.7|16860.6|16836.6|0
1618351500000|2021-04-13 22:05:00|16860.8|16836.8|16858.6|16834.6|16861.2|16837.2|16857.8|16833.8|0
1618351800000|2021-04-13 22:10:00|16857.8|16833.8|16858.2|16834.2|16860.4|16836.4|16854.6|16830.6|0
1618352100000|2021-04-13 22:15:00|16858.9|16834.9|16859.7|16835.7|16860.4|16836.4|16858.2|16834.2|0
1618352400000|2021-04-13 22:20:00|16860.4|16836.4|16858.2|16834.2|16860.4|16836.4|16858.2|16834.2|0
1618352700000|2021-04-13 22:25:00|16857.4|16833.4|16858.9|16834.9|16858.9|16834.9|16856.6|16832.6|0
1618353000000|2021-04-13 22:30:00|16859.7|16835.7|16858.2|16834.2|16860.4|16836.4|16856.6|16832.6|0
1618353300000|2021-04-13 22:35:00|16858.5|16834.5|16856.6|16832.6|16858.9|16834.9|16856.6|16832.6|0
1618353600000|2021-04-13 22:40:00|16857.4|16833.4|16860.2|16836.2|16861|16837|16855.9|16831.9|0
1618353900000|2021-04-13 22:45:00|16860.6|16836.6|16861|16837|16861.4|16837.4|16860.2|16836.2|0
1618354200000|2021-04-13 22:50:00|16861.4|16837.4|16861.2|16837.2|16861.4|16837.4|16860.2|16836.2|0
1618354500000|2021-04-13 22:55:00|16861.6|16837.6|16862.1|16838.1|16862.1|16838.1|16861.2|16837.2|0
1618354800000|2021-04-13 23:00:00|16862.5|16838.5|16862.8|16838.8|16862.9|16838.9|16859.8|16835.8|0
1618355100000|2021-04-13 23:05:00|16862.1|16838.1|16860.5|16836.5|16862.1|16838.1|16859.8|16835.8|0
1618355400000|2021-04-13 23:10:00|16860.1|16836.1|16858.2|16834.2|16860.5|16836.5|16858.2|16834.2|0
1618355700000|2021-04-13 23:15:00|16859|16835|16861.5|16837.5|16861.5|16837.5|16858.2|16834.2|0
1618356000000|2021-04-13 23:20:00|16860.7|16836.7|16860.9|16836.9|16862.5|16838.5|16860.7|16836.7|0
1618356300000|2021-04-13 23:25:00|16861.3|16837.3|16861.5|16837.5|16861.5|16837.5|16859.2|16835.2|0
1618356600000|2021-04-13 23:30:00|16860.7|16836.7|16862.3|16838.3|16863.8|16839.8|16860.7|16836.7|0
1618356900000|2021-04-13 23:35:00|16863|16839|16863|16839|16863.8|16839.8|16862.6|16838.6|0
1618357200000|2021-04-13 23:40:00|16862.3|16838.3|16861.8|16837.8|16862.9|16838.9|16861.4|16837.4|0
1618357500000|2021-04-13 23:45:00|16861.4|16837.4|16859.1|16835.1|16861.4|16837.4|16858.3|16834.3|0
1618357800000|2021-04-13 23:50:00|16859.5|16835.5|16860.6|16836.6|16861.4|16837.4|16858.3|16834.3|0
1618358100000|2021-04-13 23:55:00|16860.2|16836.2|16859.1|16835.1|16860.6|16836.6|16859.1|16835.1|0
1618358400000|2021-04-14 00:00:00|16859.9|16835.9|16858.5|16834.5|16861.4|16837.4|16857.6|16833.6|0
1618358700000|2021-04-14 00:05:00|16858.9|16834.9|16859.3|16835.3|16860|16836|16858.5|16834.5|0
1618359000000|2021-04-14 00:10:00|16858.5|16834.5|16858.5|16834.5|16860|16836|16857.8|16833.8|0
1618359300000|2021-04-14 00:15:00|16857.8|16833.8|16858.1|16834.1|16860.7|16836.7|16856.7|16832.7|0
1618359600000|2021-04-14 00:20:00|16857.8|16833.8|16858.5|16834.5|16858.5|16834.5|16855.6|16831.6|0
1618359900000|2021-04-14 00:25:00|16858.1|16834.1|16865.4|16841.4|16865.4|16841.4|16858.1|16834.1|0
1618360200000|2021-04-14 00:30:00|16865.3|16841.3|16862.4|16838.4|16867.5|16843.5|16862|16838|0
1618360500000|2021-04-14 00:35:00|16863.5|16839.5|16866.4|16842.4|16866.4|16842.4|16862.3|16838.3|0
1618360800000|2021-04-14 00:40:00|16866.6|16842.6|16871|16847|16873|16849|16866.4|16842.4|0
1618361100000|2021-04-14 00:45:00|16871.2|16847.2|16871.4|16847.4|16874.3|16850.3|16871|16847|0
1618361400000|2021-04-14 00:50:00|16871.8|16847.8|16864.5|16840.5|16871.8|16847.8|16864.5|16840.5|0
1618361700000|2021-04-14 00:55:00|16864.1|16840.1|16845.9|16821.9|16864.1|16840.1|16830.5|16806.5|0
1618362000000|2021-04-14 01:00:00|16837.9|16827.9|16835.9|16825.9|16846.9|16836.9|16833.9|16823.9|1496
1618362300000|2021-04-14 01:05:00|16834.9|16824.9|16836.9|16826.9|16841.9|16831.9|16823.9|16813.9|1161
1618362600000|2021-04-14 01:10:00|16835.9|16825.9|16843.9|16833.9|16848.9|16838.9|16831.9|16821.9|1029
1618362900000|2021-04-14 01:15:00|16839.9|16829.9|16856.9|16846.9|16877.9|16867.9|16839.9|16829.9|3704
1618363200000|2021-04-14 01:20:00|16855.9|16845.9|16850.9|16840.9|16857.9|16847.9|16818.9|16808.9|2552
1618363500000|2021-04-14 01:25:00|16847.9|16837.9|16875.9|16865.9|16876.9|16866.9|16847.9|16837.9|2042
1618363800000|2021-04-14 01:30:00|16874.9|16864.9|16858.9|16848.9|16902.9|16892.9|16841.9|16831.9|13388
1618364100000|2021-04-14 01:35:00|16859.9|16849.9|16868.9|16858.9|16882.9|16872.9|16833.9|16823.9|6769
1618364400000|2021-04-14 01:40:00|16871.9|16861.9|16906.9|16896.9|16925.9|16915.9|16869.9|16859.9|5039
1618364700000|2021-04-14 01:45:00|16908.9|16898.9|16935.9|16925.9|16943.9|16933.9|16903.9|16893.9|4765
1618365000000|2021-04-14 01:50:00|16936.9|16926.9|16936.9|16926.9|16948.9|16938.9|16916.9|16906.9|3532
1618365300000|2021-04-14 01:55:00|16935.9|16925.9|16925.9|16915.9|16945.9|16935.9|16913.9|16903.9|2923
1618365600000|2021-04-14 02:00:00|16926.9|16916.9|16927.9|16917.9|16947.9|16937.9|16912.9|16902.9|4380
1618365900000|2021-04-14 02:05:00|16925.9|16915.9|16922.9|16912.9|16951.9|16941.9|16921.9|16911.9|3430
1618366200000|2021-04-14 02:10:00|16921.9|16911.9|16883.9|16873.9|16931.9|16921.9|16881.9|16871.9|2868
1618366500000|2021-04-14 02:15:00|16884.9|16874.9|16917.9|16907.9|16917.9|16907.9|16878.9|16868.9|2360
1618366800000|2021-04-14 02:20:00|16918.9|16908.9|16922.9|16912.9|16941.9|16931.9|16917.9|16907.9|2233
1618367100000|2021-04-14 02:25:00|16921.9|16911.9|16906.9|16896.9|16932.9|16922.9|16899.9|16889.9|1828
1618367400000|2021-04-14 02:30:00|16905.9|16895.9|16900.9|16890.9|16920.9|16910.9|16892.9|16882.9|2861
1618367700000|2021-04-14 02:35:00|16901.9|16891.9|16899.9|16889.9|16923.9|16913.9|16893.9|16883.9|1732
1618368000000|2021-04-14 02:40:00|16901.9|16891.9|16881.9|16871.9|16914.9|16904.9|16880.9|16870.9|1821
1618368300000|2021-04-14 02:45:00|16880.9|16870.9|16852.9|16842.9|16880.9|16870.9|16846.9|16836.9|2912
1618368600000|2021-04-14 02:50:00|16853.9|16843.9|16819.9|16809.9|16864.9|16854.9|16815.9|16805.9|3406
1618368900000|2021-04-14 02:55:00|16818.9|16808.9|16830.9|16820.9|16842.9|16832.9|16811.9|16801.9|3671
1618369200000|2021-04-14 03:00:00|16831.9|16821.9|16788.9|16778.9|16831.9|16821.9|16770.9|16760.9|4041
1618369500000|2021-04-14 03:05:00|16787.9|16777.9|16771.9|16761.9|16787.9|16777.9|16741.9|16731.9|4050
1618369800000|2021-04-14 03:10:00|16768.9|16758.9|16794.9|16784.9|16795.9|16785.9|16757.9|16747.9|3181
1618370100000|2021-04-14 03:15:00|16795.9|16785.9|16812.9|16802.9|16812.9|16802.9|16785.9|16775.9|2938
1618370400000|2021-04-14 03:20:00|16811.9|16801.9|16806.9|16796.9|16814.9|16804.9|16791.9|16781.9|1946
1618370700000|2021-04-14 03:25:00|16807.9|16797.9|16782.9|16772.9|16823.9|16813.9|16779.9|16769.9|1384
1618371000000|2021-04-14 03:30:00|16783.9|16773.9|16800.9|16790.9|16801.9|16791.9|16781.9|16771.9|652
1618371300000|2021-04-14 03:35:00|16799.9|16789.9|16794.9|16784.9|16800.9|16790.9|16791.9|16781.9|127
1618371600000|2021-04-14 03:40:00|16795.9|16785.9|16797.9|16787.9|16803.9|16793.9|16794.9|16784.9|396
1618371900000|2021-04-14 03:45:00|16796.9|16786.9|16790.9|16780.9|16796.9|16786.9|16790.9|16780.9|179
1618372200000|2021-04-14 03:50:00|16791.9|16781.9|16793.9|16783.9|16796.9|16786.9|16790.9|16780.9|134
1618372500000|2021-04-14 03:55:00|16792.9|16782.9|16791.9|16781.9|16799.9|16789.9|16791.9|16781.9|280
1618372800000|2021-04-14 04:00:00|16793.9|16783.9|16793.9|16783.9|16795.9|16785.9|16788.9|16778.9|122
1618373100000|2021-04-14 04:05:00|16794.9|16784.9|16793.9|16783.9|16797.9|16787.9|16792.9|16782.9|89
1618373400000|2021-04-14 04:10:00|16794.9|16784.9|16796.9|16786.9|16802.9|16792.9|16793.9|16783.9|129
1618373700000|2021-04-14 04:15:00|16797.9|16787.9|16799.9|16789.9|16801.9|16791.9|16797.9|16787.9|24
1618374000000|2021-04-14 04:20:00|16800.9|16790.9|16800.9|16790.9|16803.9|16793.9|16799.9|16789.9|72
1618374300000|2021-04-14 04:25:00|16799.9|16789.9|16799.9|16789.9|16800.9|16790.9|16797.9|16787.9|66
1618374600000|2021-04-14 04:30:00|16801.9|16791.9|16802.9|16792.9|16804.9|16794.9|16800.9|16790.9|55
1618374900000|2021-04-14 04:35:00|16804.9|16794.9|16803.9|16793.9|16809.9|16799.9|16802.9|16792.9|168
1618375200000|2021-04-14 04:40:00|16804.9|16794.9|16805.9|16795.9|16809.9|16799.9|16803.9|16793.9|196
1618375500000|2021-04-14 04:45:00|16806.9|16796.9|16805.9|16795.9|16806.9|16796.9|16803.9|16793.9|131
1618375800000|2021-04-14 04:50:00|16806.9|16796.9|16809.9|16799.9|16812.9|16802.9|16804.9|16794.9|518
1618376100000|2021-04-14 04:55:00|16810.9|16800.9|16802.9|16792.9|16810.9|16800.9|16802.9|16792.9|467
1618376400000|2021-04-14 05:00:00|16801.9|16791.9|16797.9|16787.9|16812.9|16802.9|16790.9|16780.9|3578
1618376700000|2021-04-14 05:05:00|16794.9|16784.9|16831.9|16821.9|16832.9|16822.9|16786.9|16776.9|2387
1618377000000|2021-04-14 05:10:00|16833.9|16823.9|16837.9|16827.9|16847.9|16837.9|16828.9|16818.9|2017
1618377300000|2021-04-14 05:15:00|16838.9|16828.9|16820.9|16810.9|16848.9|16838.9|16817.9|16807.9|1822
1618377600000|2021-04-14 05:20:00|16822.9|16812.9|16829.9|16819.9|16833.9|16823.9|16809.9|16799.9|1763
1618377900000|2021-04-14 05:25:00|16828.9|16818.9|16824.9|16814.9|16836.9|16826.9|16821.9|16811.9|1799
1618378200000|2021-04-14 05:30:00|16825.9|16815.9|16823.9|16813.9|16839.9|16829.9|16819.9|16809.9|1734
1618378500000|2021-04-14 05:35:00|16822.9|16812.9|16820.9|16810.9|16831.9|16821.9|16815.9|16805.9|1822
1618378800000|2021-04-14 05:40:00|16818.9|16808.9|16849.9|16839.9|16870.9|16860.9|16812.9|16802.9|6594
1618379100000|2021-04-14 05:45:00|16850.9|16840.9|16878.9|16868.9|16883.9|16873.9|16845.9|16835.9|3686
1618379400000|2021-04-14 05:50:00|16879.9|16869.9|16865.9|16855.9|16881.9|16871.9|16857.9|16847.9|1661
1618379700000|2021-04-14 05:55:00|16864.9|16854.9|16879.9|16869.9|16883.9|16873.9|16860.9|16850.9|1138
1618380000000|2021-04-14 06:00:00|16878.9|16868.9|16887.9|16877.9|16902.9|16892.9|16878.9|16868.9|1812
1618380300000|2021-04-14 06:05:00|16889.9|16879.9|16907.9|16897.9|16908.9|16898.9|16886.9|16876.9|1357
1618380600000|2021-04-14 06:10:00|16908.9|16898.9|16890.9|16880.9|16914.9|16904.9|16883.9|16873.9|1999
1618380900000|2021-04-14 06:15:00|16893.9|16883.9|16892.9|16882.9|16900.9|16890.9|16883.9|16873.9|1912
1618381200000|2021-04-14 06:20:00|16891.9|16881.9|16841.9|16831.9|16893.9|16883.9|16837.9|16827.9|3081
1618381500000|2021-04-14 06:25:00|16843.9|16833.9|16832.9|16822.9|16858.9|16848.9|16831.9|16821.9|2526
1618381800000|2021-04-14 06:30:00|16835.9|16825.9|16832.9|16822.9|16851.9|16841.9|16823.9|16813.9|2698
1618382100000|2021-04-14 06:35:00|16834.9|16824.9|16840.9|16830.9|16852.9|16842.9|16830.9|16820.9|1333
1618382400000|2021-04-14 06:40:00|16839.9|16829.9|16849.9|16839.9|16853.9|16843.9|16835.9|16825.9|1982
1618382700000|2021-04-14 06:45:00|16848.9|16838.9|16865.9|16855.9|16867.9|16857.9|16848.9|16838.9|3621
1618383000000|2021-04-14 06:50:00|16866.9|16856.9|16881.9|16871.9|16884.9|16874.9|16864.9|16854.9|5082
1618383300000|2021-04-14 06:55:00|16882.9|16872.9|16876.9|16866.9|16882.9|16872.9|16871.9|16861.9|5716
1618383600000|2021-04-14 07:00:00|16877.9|16865.9|16860.9|16848.9|16877.9|16865.9|16855.9|16844.9|2102
1618383900000|2021-04-14 07:05:00|16858.9|16849.9|16866.9|16854.9|16867.9|16856.9|16855.9|16844.9|237
1618384200000|2021-04-14 07:10:00|16864.9|16853.9|16859.9|16848.9|16865.9|16854.9|16852.9|16841.9|772
1618384500000|2021-04-14 07:15:00|16860.9|16849.9|16858.9|16847.9|16862.9|16851.9|16855.9|16843.9|276
1618384800000|2021-04-14 07:20:00|16859.9|16846.9|16860.9|16849.9|16862.9|16851.9|16856.9|16844.9|201
1618385100000|2021-04-14 07:25:00|16859.9|16848.9|16857.9|16846.9|16861.9|16850.9|16856.9|16844.9|134
1618385400000|2021-04-14 07:30:00|16856.9|16845.9|16864.9|16853.9|16869.9|16858.9|16855.9|16844.9|248
1618385700000|2021-04-14 07:35:00|16863.9|16852.9|16871.9|16860.9|16871.9|16860.9|16861.9|16850.9|576
1618386000000|2021-04-14 07:40:00|16870.9|16859.9|16863.9|16852.9|16873.9|16862.9|16863.9|16851.9|468
1618386300000|2021-04-14 07:45:00|16862.9|16851.9|16868.9|16856.9|16872.9|16861.9|16862.9|16850.9|152
1618386600000|2021-04-14 07:50:00|16867.9|16857.9|16862.9|16850.9|16869.9|16858.9|16860.9|16849.9|299
1618386900000|2021-04-14 07:55:00|16863.9|16851.9|16862.9|16850.9|16865.9|16853.9|16860.9|16849.9|208
1618387200000|2021-04-14 08:00:00|16863.9|16851.9|16867.9|16856.9|16869.9|16857.9|16862.9|16851.9|302
1618387500000|2021-04-14 08:05:00|16868.9|16857.9|16877.9|16865.9|16881.9|16869.9|16868.9|16857.9|510
1618387800000|2021-04-14 08:10:00|16876.9|16866.9|16877.9|16865.9|16879.9|16867.9|16872.9|16861.9|621
1618388100000|2021-04-14 08:15:00|16878.9|16866.9|16871.9|16860.9|16884.9|16873.9|16866.9|16855.9|852
1618388400000|2021-04-14 08:20:00|16872.9|16861.9|16875.9|16863.9|16883.9|16871.9|16871.9|16860.9|545
1618388700000|2021-04-14 08:25:00|16874.9|16864.9|16875.9|16862.9|16892.9|16881.9|16870.9|16859.9|1266
1618389000000|2021-04-14 08:30:00|16875|16851|16881.4|16857.4|16882.4|16858.4|16875|16851|0
1618389300000|2021-04-14 08:35:00|16881.8|16857.8|16885.7|16861.7|16886.1|16862.1|16878.1|16854.1|111
1618389600000|2021-04-14 08:40:00|16886.1|16862.1|16885|16861|16886.4|16862.4|16882.5|16858.5|0
1618389900000|2021-04-14 08:45:00|16882.9|16858.9|16890.3|16866.3|16890.6|16866.6|16882.9|16858.9|0
1618390200000|2021-04-14 08:50:00|16890.5|16866.5|16891.8|16867.8|16894|16870|16890.3|16866.3|0
1618390500000|2021-04-14 08:55:00|16893.9|16869.9|16894.3|16870.3|16896.6|16872.6|16893|16869|0
1618390800000|2021-04-14 09:00:00|16894|16870|16878.9|16867.9|16894|16875.9|16878.9|16866.9|247
1618391100000|2021-04-14 09:05:00|16879.9|16868.9|16883.9|16871.9|16883.9|16871.9|16875.9|16864.9|128
1618391400000|2021-04-14 09:10:00|16882.9|16870.9|16884.9|16872.9|16885.9|16874.9|16880.9|16869.9|206
1618391700000|2021-04-14 09:15:00|16885.9|16873.9|16884.9|16873.9|16886.9|16874.9|16880.9|16868.9|160
1618392000000|2021-04-14 09:20:00|16885.9|16874.9|16879.9|16867.9|16889.9|16877.9|16878.9|16866.9|503
1618392300000|2021-04-14 09:25:00|16878.9|16868.9|16873.9|16862.9|16881.9|16869.9|16871.9|16860.9|122
1618392600000|2021-04-14 09:30:00|16874.9|16863.9|16875.9|16864.9|16878.9|16867.9|16874.9|16863.9|145
1618392900000|2021-04-14 09:35:00|16874.9|16863.9|16882.9|16871.9|16885.9|16873.9|16874.9|16862.9|300
1618393200000|2021-04-14 09:40:00|16881.9|16870.9|16882.9|16871.9|16884.9|16873.9|16880.9|16869.9|190
1618393500000|2021-04-14 09:45:00|16883.9|16870.9|16880.9|16869.9|16883.9|16872.9|16879.9|16868.9|145
1618393800000|2021-04-14 09:50:00|16881.9|16870.9|16881.9|16870.9|16881.9|16870.9|16878.9|16866.9|174
1618394100000|2021-04-14 09:55:00|16880.9|16869.9|16875.9|16863.9|16881.9|16870.9|16874.9|16861.9|199
1618394400000|2021-04-14 10:00:00|16874.9|16862.9|16875.9|16863.9|16876.9|16864.9|16872.9|16860.9|60
1618394700000|2021-04-14 10:05:00|16876.9|16862.9|16875.9|16863.9|16876.9|16864.9|16871.9|16859.9|53
1618395000000|2021-04-14 10:10:00|16874.9|16862.9|16877.9|16866.9|16878.9|16867.9|16872.9|16861.9|86
1618395300000|2021-04-14 10:15:00|16876.9|16865.9|16880.9|16868.9|16882.9|16871.9|16876.9|16865.9|43
1618395600000|2021-04-14 10:20:00|16881.9|16869.9|16881.9|16870.9|16882.9|16870.9|16880.9|16868.9|3
1618395900000|2021-04-14 10:25:00|16882.9|16869.9|16878.9|16866.9|16882.9|16870.9|16878.9|16866.9|23
1618396200000|2021-04-14 10:30:00|16877.9|16867.9|16879.9|16868.9|16881.9|16869.9|16877.9|16866.9|58
1618396500000|2021-04-14 10:35:00|16878.9|16867.9|16883.9|16871.9|16883.9|16872.9|16878.9|16867.9|38
1618396800000|2021-04-14 10:40:00|16884.9|16872.9|16886.9|16874.9|16886.9|16874.9|16884.9|16872.9|51
1618397100000|2021-04-14 10:45:00|16885.9|16873.9|16881.9|16870.9|16885.9|16873.9|16880.9|16869.9|53
1618397400000|2021-04-14 10:50:00|16880.9|16869.9|16881.9|16869.9|16881.9|16870.9|16878.9|16867.9|29
1618397700000|2021-04-14 10:55:00|16880.9|16870.9|16879.9|16868.9|16881.9|16870.9|16877.9|16866.9|30
1618398000000|2021-04-14 11:00:00|16880.9|16867.9|16878.9|16867.9|16881.9|16870.9|16878.9|16866.9|104
1618398300000|2021-04-14 11:05:00|16877.9|16866.9|16878.9|16866.9|16879.9|16868.9|16877.9|16866.9|36
1618398600000|2021-04-14 11:10:00|16877.9|16867.9|16879.9|16867.9|16879.9|16868.9|16877.9|16866.9|15
1618398900000|2021-04-14 11:15:00|16878.9|16868.9|16881.9|16870.9|16882.9|16871.9|16878.9|16867.9|63
1618399200000|2021-04-14 11:20:00|16882.9|16871.9|16882.9|16870.9|16883.9|16872.9|16880.9|16869.9|20
1618399500000|2021-04-14 11:25:00|16883.9|16871.9|16882.9|16870.9|16883.9|16872.9|16881.9|16870.9|18
1618399800000|2021-04-14 11:30:00|16881.9|16871.9|16880.9|16869.9|16881.9|16871.9|16878.9|16866.9|20
1618400100000|2021-04-14 11:35:00|16881.9|16868.9|16882.9|16870.9|16884.9|16873.9|16880.9|16868.9|125
1618400400000|2021-04-14 11:40:00|16881.9|16869.9|16883.9|16871.9|16884.9|16873.9|16881.9|16869.9|25
1618400700000|2021-04-14 11:45:00|16884.9|16872.9|16885.9|16873.9|16886.9|16874.9|16882.9|16871.9|113
1618401000000|2021-04-14 11:50:00|16884.9|16872.9|16884.9|16873.9|16886.9|16875.9|16884.9|16872.9|22
1618401300000|2021-04-14 11:55:00|16883.9|16872.9|16884.9|16872.9|16884.9|16873.9|16883.9|16872.9|26
1618401600000|2021-04-14 12:00:00|16883.9|16873.9|16881.9|16870.9|16883.9|16873.9|16879.9|16867.9|143
1618401900000|2021-04-14 12:05:00|16882.9|16869.9|16880.9|16869.9|16884.9|16873.9|16880.9|16869.9|142
1618402200000|2021-04-14 12:10:00|16879.9|16868.9|16883.9|16871.9|16884.9|16873.9|16879.9|16868.9|34
1618402500000|2021-04-14 12:15:00|16882.9|16872.9|16880.9|16868.9|16884.9|16873.9|16879.9|16868.9|120
1618402800000|2021-04-14 12:20:00|16879.9|16869.9|16879.9|16867.9|16882.9|16870.9|16878.9|16867.9|253
1618403100000|2021-04-14 12:25:00|16878.9|16866.9|16879.9|16868.9|16879.9|16868.9|16877.9|16865.9|11
1618403400000|2021-04-14 12:30:00|16878.9|16867.9|16880.9|16868.9|16880.9|16869.9|16877.9|16866.9|46
1618403700000|2021-04-14 12:35:00|16881.9|16869.9|16879.9|16867.9|16882.9|16871.9|16878.9|16867.9|36
1618404000000|2021-04-14 12:40:00|16880.9|16868.9|16879.9|16867.9|16881.9|16870.9|16878.9|16867.9|19
1618404300000|2021-04-14 12:45:00|16878.9|16868.9|16874.9|16862.9|16878.9|16868.9|16869.9|16857.9|222
1618404600000|2021-04-14 12:50:00|16873.9|16861.9|16871.9|16859.9|16874.9|16861.9|16868.9|16857.9|133
1618404900000|2021-04-14 12:55:00|16870.9|16860.9|16869.9|16857.9|16872.9|16861.9|16861.9|16849.9|203
1618405200000|2021-04-14 13:00:00|16868.9|16858.9|16876.9|16864.9|16876.9|16865.9|16868.9|16856.9|91
1618405500000|2021-04-14 13:05:00|16875.9|16863.9|16871.9|16859.9|16876.9|16865.9|16870.9|16859.9|56
1618405800000|2021-04-14 13:10:00|16870.9|16858.9|16864.9|16852.9|16871.9|16859.9|16864.9|16852.9|193
1618406100000|2021-04-14 13:15:00|16865.9|16853.9|16862.9|16851.9|16865.9|16853.9|16855.9|16844.9|208
1618406400000|2021-04-14 13:20:00|16861.9|16850.9|16863.9|16851.9|16864.9|16853.9|16861.9|16849.9|25
1618406700000|2021-04-14 13:25:00|16864.9|16852.9|16867.9|16856.9|16867.9|16856.9|16864.9|16852.9|91
1618407000000|2021-04-14 13:30:00|16868.9|16857.9|16870.9|16858.9|16874.9|16862.9|16864.9|16852.9|496
1618407300000|2021-04-14 13:35:00|16869.9|16857.9|16877.9|16865.9|16879.9|16868.9|16869.9|16857.9|177
1618407600000|2021-04-14 13:40:00|16876.9|16866.9|16875.9|16864.9|16883.9|16872.9|16872.9|16861.9|429
1618407900000|2021-04-14 13:45:00|16874.9|16863.9|16870.9|16858.9|16876.9|16865.9|16870.9|16858.9|122
1618408200000|2021-04-14 13:50:00|16869.9|16857.9|16863.9|16851.9|16871.9|16859.9|16861.9|16849.9|432
1618408500000|2021-04-14 13:55:00|16862.9|16850.9|16862.9|16851.9|16866.9|16855.9|16857.9|16845.9|390
1618408800000|2021-04-14 14:00:00|16863.9|16852.9|16856.9|16845.9|16864.9|16853.9|16853.9|16842.9|411
1618409100000|2021-04-14 14:05:00|16857.9|16844.9|16870.9|16858.9|16870.9|16859.9|16857.9|16844.9|347
1618409400000|2021-04-14 14:10:00|16872.9|16859.9|16867.9|16855.9|16873.9|16861.9|16865.9|16853.9|68
1618409700000|2021-04-14 14:15:00|16866.9|16854.9|16865.9|16854.9|16868.9|16856.9|16863.9|16851.9|48
1618410000000|2021-04-14 14:20:00|16866.9|16853.9|16857.9|16846.9|16866.9|16854.9|16854.9|16843.9|93
1618410300000|2021-04-14 14:25:00|16858.9|16845.9|16857.9|16845.9|16861.9|16850.9|16856.9|16845.9|285
1618410600000|2021-04-14 14:30:00|16858.9|16846.9|16873.9|16861.9|16875.9|16864.9|16858.9|16846.9|397
1618410900000|2021-04-14 14:35:00|16872.9|16862.9|16866.9|16854.9|16874.9|16862.9|16866.9|16854.9|122
1618411200000|2021-04-14 14:40:00|16865.9|16853.9|16872.9|16861.9|16874.9|16862.9|16863.9|16851.9|135
1618411500000|2021-04-14 14:45:00|16873.9|16862.9|16874.9|16863.9|16875.9|16864.9|16871.9|16859.9|75
1618411800000|2021-04-14 14:50:00|16873.9|16862.9|16872.9|16861.9|16876.9|16865.9|16871.9|16860.9|219
1618412100000|2021-04-14 14:55:00|16873.9|16862.9|16871.9|16860.9|16874.9|16863.9|16870.9|16859.9|121
1618412400000|2021-04-14 15:00:00|16872.9|16861.9|16866.9|16854.9|16875.9|16864.9|16864.9|16853.9|310
1618412700000|2021-04-14 15:05:00|16867.9|16855.9|16866.9|16854.9|16870.9|16858.9|16865.9|16853.9|127
1618413000000|2021-04-14 15:10:00|16865.9|16855.9|16869.9|16858.9|16869.9|16858.9|16863.9|16852.9|122
1618413300000|2021-04-14 15:15:00|16868.9|16857.9|16865.9|16854.9|16870.9|16859.9|16865.9|16854.9|186
1618413600000|2021-04-14 15:20:00|16864.9|16853.9|16857.9|16845.9|16869.9|16858.9|16856.9|16845.9|637
1618413900000|2021-04-14 15:25:00|16856.9|16846.9|16866.9|16855.9|16866.9|16855.9|16856.9|16844.9|199
1618414200000|2021-04-14 15:30:00|16867.9|16856.9|16872.9|16861.9|16872.9|16861.9|16867.9|16855.9|445
1618414500000|2021-04-14 15:35:00|16871.9|16860.9|16868.9|16857.9|16873.9|16862.9|16867.9|16856.9|119
1618414800000|2021-04-14 15:40:00|16869.9|16856.9|16869.9|16858.9|16870.9|16859.9|16865.9|16854.9|54
1618415100000|2021-04-14 15:45:00|16868.9|16857.9|16870.9|16859.9|16871.9|16860.9|16868.9|16857.9|41
1618415400000|2021-04-14 15:50:00|16871.9|16860.9|16871.9|16859.9|16872.9|16861.9|16870.9|16858.9|24
1618415700000|2021-04-14 15:55:00|16870.9|16860.9|16873.9|16862.9|16873.9|16862.9|16870.9|16859.9|48
1618416000000|2021-04-14 16:00:00|16874.9|16861.9|16869.9|16858.9|16876.9|16864.9|16869.9|16858.9|161
1618416300000|2021-04-14 16:05:00|16868.9|16857.9|16866.9|16855.9|16870.9|16858.9|16865.9|16854.9|77
1618416600000|2021-04-14 16:10:00|16865.9|16854.9|16861.9|16850.9|16869.9|16858.9|16860.9|16849.9|92
1618416900000|2021-04-14 16:15:00|16860.9|16849.9|16870.9|16858.9|16870.9|16859.9|16860.9|16849.9|88
1618417200000|2021-04-14 16:20:00|16869.9|16857.9|16869.9|16857.9|16871.9|16859.9|16867.9|16856.9|102
1618417500000|2021-04-14 16:25:00|16870.9|16858.9|16871.9|16859.9|16873.9|16862.9|16868.9|16857.9|84
1618417800000|2021-04-14 16:30:00|16870.9|16858.9|16868.9|16856.9|16872.9|16861.9|16867.9|16855.9|63
1618418100000|2021-04-14 16:35:00|16867.9|16855.9|16870.9|16859.9|16871.9|16860.9|16867.9|16855.9|37
1618418400000|2021-04-14 16:40:00|16871.9|16860.9|16873.9|16861.9|16874.9|16862.9|16871.9|16859.9|53
1618418700000|2021-04-14 16:45:00|16872.9|16860.9|16872.9|16861.9|16873.9|16862.9|16870.9|16859.9|81
1618419000000|2021-04-14 16:50:00|16873.9|16862.9|16872.9|16860.9|16874.9|16862.9|16871.9|16860.9|84
1618419300000|2021-04-14 16:55:00|16873.9|16861.9|16877.9|16866.9|16877.9|16866.9|16872.9|16861.9|103
1618419600000|2021-04-14 17:00:00|16876.9|16865.9|16867.9|16856.9|16877.9|16866.9|16867.9|16855.9|81
1618419900000|2021-04-14 17:05:00|16868.9|16857.9|16869.9|16857.9|16870.9|16859.9|16868.9|16856.9|32
1618420200000|2021-04-14 17:10:00|16868.9|16858.9|16871.9|16859.9|16872.9|16861.9|16868.9|16857.9|30
1618420500000|2021-04-14 17:15:00|16870.9|16860.9|16871.9|16859.9|16873.9|16862.9|16870.9|16858.9|48
1618420800000|2021-04-14 17:20:00|16870.9|16860.9|16872.9|16860.9|16873.9|16862.9|16869.9|16858.9|54
1618421100000|2021-04-14 17:25:00|16871.9|16861.9|16870.9|16858.9|16871.9|16861.9|16869.9|16857.9|25
1618421400000|2021-04-14 17:30:00|16869.9|16857.9|16862.9|16851.9|16869.9|16858.9|16861.9|16850.9|83
1618421700000|2021-04-14 17:35:00|16861.9|16850.9|16861.9|16850.9|16864.9|16852.9|16861.9|16849.9|24
1618422000000|2021-04-14 17:40:00|16862.9|16849.9|16862.9|16850.9|16862.9|16851.9|16858.9|16847.9|44
1618422300000|2021-04-14 17:45:00|16861.9|16849.9|16867.9|16855.9|16868.9|16857.9|16861.9|16849.9|21
1618422600000|2021-04-14 17:50:00|16868.9|16856.9|16866.9|16854.9|16868.9|16857.9|16863.9|16852.9|20
1618422900000|2021-04-14 17:55:00|16867.9|16855.9|16851.9|16839.9|16868.9|16856.9|16841.9|16829.9|294
1618423200000|2021-04-14 18:00:00|16850.9|16838.9|16851.9|16839.9|16852.9|16840.9|16843.9|16831.9|169
1618423500000|2021-04-14 18:05:00|16850.9|16838.9|16831.9|16819.9|16850.9|16838.9|16826.9|16815.9|363
1618423800000|2021-04-14 18:10:00|16830.9|16820.9|16845.9|16833.9|16845.9|16834.9|16829.9|16817.9|79
1618424100000|2021-04-14 18:15:00|16844.9|16832.9|16849.9|16836.9|16849.9|16837.9|16841.9|16829.9|69
1618424400000|2021-04-14 18:20:00|16848.9|16835.9|16857.9|16846.9|16857.9|16846.9|16847.9|16835.9|32
1618424700000|2021-04-14 18:25:00|16858.9|16845.9|16860.9|16848.9|16862.9|16850.9|16855.9|16844.9|179
1618425000000|2021-04-14 18:30:00|16861.9|16849.9|16860.9|16848.9|16865.9|16853.9|16857.9|16846.9|151
1618425300000|2021-04-14 18:35:00|16861.9|16849.9|16860.9|16848.9|16863.9|16852.9|16857.9|16845.9|62
1618425600000|2021-04-14 18:40:00|16861.9|16849.9|16858.9|16848.9|16864.9|16853.9|16858.9|16847.9|153
1618425900000|2021-04-14 18:45:00|16858.4|16848.4|16849.9|16839.9|16859.4|16849.4|16849.4|16839.4|42
1618426200000|2021-04-14 18:50:00|16850.4|16840.4|16837.4|16827.4|16850.9|16840.9|16836.4|16826.4|76
1618426500000|2021-04-14 18:55:00|16836.9|16826.9|16832.9|16822.9|16841.4|16831.4|16828.9|16818.9|127
1618426800000|2021-04-14 19:00:00|16832.4|16822.4|16836.9|16826.9|16837.4|16827.4|16823.4|16813.4|140
1618427100000|2021-04-14 19:05:00|16836.4|16826.4|16830.9|16820.9|16842.4|16832.4|16828.4|16818.4|89
1618427400000|2021-04-14 19:10:00|16831.4|16821.4|16836.9|16826.9|16837.4|16827.4|16827.9|16817.9|62
1618427700000|2021-04-14 19:15:00|16836.4|16826.4|16836.9|16826.9|16840.4|16830.4|16835.4|16825.4|85
1618428000000|2021-04-14 19:20:00|16836.4|16826.4|16838.9|16828.9|16839.4|16829.4|16830.4|16820.4|39
1618428300000|2021-04-14 19:25:00|16839.4|16829.4|16842.9|16832.9|16842.9|16832.9|16837.4|16827.4|27
1618428600000|2021-04-14 19:30:00|16842.4|16832.4|16835.9|16825.9|16845.9|16835.9|16835.4|16825.4|79
1618428900000|2021-04-14 19:35:00|16837.4|16827.4|16832.9|16822.9|16837.9|16827.9|16830.9|16820.9|41
1618429200000|2021-04-14 19:40:00|16833.4|16823.4|16830.4|16820.4|16833.9|16823.9|16827.9|16817.9|27
1618429500000|2021-04-14 19:45:00|16830.9|16820.9|16828.9|16818.9|16833.9|16823.9|16826.9|16816.9|49
1618429800000|2021-04-14 19:50:00|16829.9|16819.9|16828.9|16818.9|16836.9|16826.9|16828.4|16818.4|68
1618430100000|2021-04-14 19:55:00|16828.4|16818.4|16840.9|16830.9|16840.9|16830.9|16826.9|16816.9|193
1618430400000|2021-04-14 20:00:00|16840.4|16830.4|16843.9|16833.9|16848.9|16838.9|16840.4|16830.4|23
1618430700000|2021-04-14 20:05:00|16844.4|16834.4|16844.9|16834.9|16845.9|16835.9|16844.4|16834.4|5
1618431000000|2021-04-14 20:10:00|16846.9|16836.9|16847.9|16837.9|16847.9|16837.9|16844.4|16834.4|40
1618431300000|2021-04-14 20:15:00|16848.4|16838.4|16848.4|16838.4|16848.4|16838.4|16848.4|16838.4|2
1618431600000|2021-04-14 20:20:00|16847.9|16837.9|16846.9|16836.9|16847.9|16837.9|16846.9|16836.9|3
1618431900000|2021-04-14 20:25:00|16847.4|16837.4|16846.9|16836.9|16848.4|16838.4|16846.9|16836.9|10
1618432200000|2021-04-14 20:30:00|16847.4|16837.4|16847.4|16837.4|16848.4|16838.4|16845.4|16835.4|12
1618432500000|2021-04-14 20:35:00|16846.9|16836.9|16848.9|16838.9|16848.9|16838.9|16846.9|16836.9|2
1618432800000|2021-04-14 20:40:00|16847.4|16837.4|16844.9|16834.9|16847.4|16837.4|16843.4|16833.4|31
1618433100000|2021-04-14 20:45:00|16845.4|16835.4|16850.9|16840.9|16850.9|16840.9|16845.4|16835.4|26
1618433400000|2021-04-14 20:50:00|16850.4|16840.4|16849.9|16839.9|16850.4|16840.4|16849.4|16839.4|10
1618433700000|2021-04-14 20:55:00|16850.4|16840.4|16855.4|16845.4|16855.4|16845.4|16849.4|16839.4|15
1618434000000|2021-04-14 21:00:00|16854.9|16844.9|16854.9|16844.9|16854.9|16844.9|16854.9|16844.9|0
1618434300000|2021-04-14 21:05:00|16854.4|16844.4|16852.4|16842.4|16854.4|16844.4|16852.4|16842.4|3
1618434600000|2021-04-14 21:10:00|16852.9|16842.9|16848.4|16838.4|16853.9|16843.9|16847.4|16837.4|34
1618434900000|2021-04-14 21:15:00|16852.8|16828.8|16851.8|16827.8|16853.1|16829.1|16851.8|16827.8|0
1618435200000|2021-04-14 21:20:00|16852.1|16828.1|16851.5|16827.5|16852.1|16828.1|16851.5|16827.5|0
1618435500000|2021-04-14 21:25:00|16852.8|16828.8|16852.7|16828.7|16853.2|16829.2|16852.7|16828.7|0
1618435800000|2021-04-14 21:30:00|16852.5|16828.5|16852|16828|16852.5|16828.5|16852|16828|0
1618436100000|2021-04-14 21:35:00|16851.9|16827.9|16852|16828|16852|16828|16851.9|16827.9|0
1618436400000|2021-04-14 21:40:00|16851.3|16827.3|16852.2|16828.2|16852.2|16828.2|16851.3|16827.3|0
1618436700000|2021-04-14 21:45:00|16852.3|16828.3|16853.5|16829.5|16853.5|16829.5|16852.3|16828.3|0
1618437000000|2021-04-14 21:50:00|16865.1|16841.1|16864.3|16840.3|16865.1|16841.1|16864|16840|0
1618437300000|2021-04-14 21:55:00|16864.2|16840.2|16866.3|16842.3|16867.1|16843.1|16864.2|16840.2|0
1618437600000|2021-04-14 22:00:00|16866.2|16842.2|16868.1|16844.1|16869.6|16845.6|16862|16838|0
1618437900000|2021-04-14 22:05:00|16868.9|16844.9|16870.4|16846.4|16872.7|16848.7|16868.1|16844.1|0
1618438200000|2021-04-14 22:10:00|16871.2|16847.2|16872.7|16848.7|16873.5|16849.5|16871.2|16847.2|0
1618438500000|2021-04-14 22:15:00|16873.5|16849.5|16872.7|16848.7|16873.5|16849.5|16871.9|16847.9|0
1618438800000|2021-04-14 22:20:00|16873.1|16849.1|16872.7|16848.7|16873.5|16849.5|16871.2|16847.2|0
1618439100000|2021-04-14 22:25:00|16873.1|16849.1|16873.5|16849.5|16873.5|16849.5|16872.7|16848.7|0
1618439400000|2021-04-14 22:30:00|16874.2|16850.2|16874.2|16850.2|16874.2|16850.2|16873.5|16849.5|0
1618439700000|2021-04-14 22:35:00|16873.5|16849.5|16872.7|16848.7|16874.2|16850.2|16872.7|16848.7|0
1618440000000|2021-04-14 22:40:00|16872.3|16848.3|16870.8|16846.8|16873.1|16849.1|16868.5|16844.5|0
1618440300000|2021-04-14 22:45:00|16870|16846|16872|16848|16872|16848|16869.2|16845.2|0
1618440600000|2021-04-14 22:50:00|16871.2|16847.2|16869.7|16845.7|16872|16848|16866.6|16842.6|0
1618440900000|2021-04-14 22:55:00|16868.9|16844.9|16871.2|16847.2|16871.2|16847.2|16868.9|16844.9|0
1618441200000|2021-04-14 23:00:00|16872|16848|16872.1|16848.1|16872.8|16848.8|16869.7|16845.7|0
1618441500000|2021-04-14 23:05:00|16871.3|16847.3|16871.3|16847.3|16872.9|16848.9|16871.3|16847.3|0
1618441800000|2021-04-14 23:10:00|16871.7|16847.7|16871.3|16847.3|16872.1|16848.1|16870.6|16846.6|0
1618442100000|2021-04-14 23:15:00|16870.9|16846.9|16870.6|16846.6|16871.4|16847.4|16870.6|16846.6|0
1618442400000|2021-04-14 23:20:00|16869.9|16845.9|16869.1|16845.1|16870.6|16846.6|16869.1|16845.1|0
1618442700000|2021-04-14 23:25:00|16868.3|16844.3|16870.6|16846.6|16871.4|16847.4|16868.3|16844.3|0
1618443000000|2021-04-14 23:30:00|16870.2|16846.2|16867.6|16843.6|16870.6|16846.6|16867.6|16843.6|0
1618443300000|2021-04-14 23:35:00|16868.3|16844.3|16864.5|16840.5|16868.3|16844.3|16863.7|16839.7|0
1618443600000|2021-04-14 23:40:00|16865.3|16841.3|16866|16842|16866.8|16842.8|16864.5|16840.5|0
1618443900000|2021-04-14 23:45:00|16865.3|16841.3|16862.6|16838.6|16866|16842|16861.9|16837.9|0
1618444200000|2021-04-14 23:50:00|16863.4|16839.4|16865.1|16841.1|16865.9|16841.9|16861.9|16837.9|0
1618444500000|2021-04-14 23:55:00|16864.4|16840.4|16866.8|16842.8|16866.8|16842.8|16864.4|16840.4|0
1618444800000|2021-04-15 00:00:00|16867.5|16843.5|16871.4|16847.4|16874.4|16850.4|16866|16842|0
1618445100000|2021-04-15 00:05:00|16872.2|16848.2|16876.1|16852.1|16876.1|16852.1|16870.6|16846.6|0
1618445400000|2021-04-15 00:10:00|16876.9|16852.9|16874.7|16850.7|16876.9|16852.9|16873.1|16849.1|0
1618445700000|2021-04-15 00:15:00|16875.4|16851.4|16863.8|16839.8|16877.7|16853.7|16863.8|16839.8|0
1618446000000|2021-04-15 00:20:00|16864.2|16840.2|16860.5|16836.5|16864.2|16840.2|16860.1|16836.1|0
1618446300000|2021-04-15 00:25:00|16860.9|16836.9|16859.8|16835.8|16863.4|16839.4|16859.4|16835.4|0
1618446600000|2021-04-15 00:30:00|16859.7|16835.7|16861.8|16837.8|16863.2|16839.2|16859.3|16835.3|0
1618446900000|2021-04-15 00:35:00|16860.7|16836.7|16866.9|16842.9|16867.3|16843.3|16860.3|16836.3|0
1618447200000|2021-04-15 00:40:00|16866.7|16842.7|16866.9|16842.9|16867.7|16843.7|16863.6|16839.6|0
1618447500000|2021-04-15 00:45:00|16867.3|16843.3|16873.1|16849.1|16873.1|16849.1|16865.7|16841.7|0
1618447800000|2021-04-15 00:50:00|16873.5|16849.5|16870.9|16846.9|16880.5|16856.5|16869.8|16845.8|0
1618448100000|2021-04-15 00:55:00|16870.6|16846.6|16873.1|16849.1|16873.1|16849.1|16869.8|16845.8|0
1618448400000|2021-04-15 01:00:00|16865.9|16855.9|16870.9|16860.9|16888.9|16878.9|16862.9|16852.9|1820
1618448700000|2021-04-15 01:05:00|16871.9|16861.9|16845.9|16835.9|16873.9|16863.9|16841.9|16831.9|1251
1618449000000|2021-04-15 01:10:00|16843.9|16833.9|16856.9|16846.9|16858.9|16848.9|16840.9|16830.9|597
1618449300000|2021-04-15 01:15:00|16855.9|16845.9|16856.9|16846.9|16877.9|16867.9|16841.9|16831.9|2030
1618449600000|2021-04-15 01:20:00|16857.9|16847.9|16818.9|16808.9|16870.9|16860.9|16815.9|16805.9|2250
1618449900000|2021-04-15 01:25:00|16821.9|16811.9|16790.9|16780.9|16834.9|16824.9|16790.9|16780.9|2996
1618450200000|2021-04-15 01:30:00|16782.9|16772.9|16801.9|16791.9|16818.9|16808.9|16736.9|16726.9|14936
1618450500000|2021-04-15 01:35:00|16800.9|16790.9|16741.9|16731.9|16818.9|16808.9|16740.9|16730.9|7741
1618450800000|2021-04-15 01:40:00|16740.9|16730.9|16649.9|16639.9|16740.9|16730.9|16649.9|16639.9|9409
1618451100000|2021-04-15 01:45:00|16645.9|16635.9|16680.9|16670.9|16692.9|16682.9|16605.9|16595.9|10495
1618451400000|2021-04-15 01:50:00|16682.9|16672.9|16627.9|16617.9|16686.9|16676.9|16624.9|16614.9|6750
1618451700000|2021-04-15 01:55:00|16628.9|16618.9|16635.9|16625.9|16640.9|16630.9|16601.9|16591.9|7900
1618452000000|2021-04-15 02:00:00|16637.9|16627.9|16590.9|16580.9|16637.9|16627.9|16582.9|16572.9|8538
1618452300000|2021-04-15 02:05:00|16589.9|16579.9|16624.9|16614.9|16624.9|16614.9|16583.9|16573.9|6930
1618452600000|2021-04-15 02:10:00|16623.9|16613.9|16630.9|16620.9|16642.9|16632.9|16618.9|16608.9|4101
1618452900000|2021-04-15 02:15:00|16629.9|16619.9|16595.9|16585.9|16634.9|16624.9|16593.9|16583.9|4746
1618453200000|2021-04-15 02:20:00|16594.9|16584.9|16604.9|16594.9|16620.9|16610.9|16590.9|16580.9|3552
1618453500000|2021-04-15 02:25:00|16603.9|16593.9|16576.9|16566.9|16614.9|16604.9|16569.9|16559.9|5507
1618453800000|2021-04-15 02:30:00|16574.9|16564.9|16546.9|16536.9|16574.9|16564.9|16543.9|16533.9|5028
1618454100000|2021-04-15 02:35:00|16545.9|16535.9|16556.9|16546.9|16582.9|16572.9|16540.9|16530.9|4136
1618454400000|2021-04-15 02:40:00|16557.9|16547.9|16576.9|16566.9|16579.9|16569.9|16546.9|16536.9|3299
1618454700000|2021-04-15 02:45:00|16574.9|16564.9|16556.9|16546.9|16575.9|16565.9|16550.9|16540.9|2625
1618455000000|2021-04-15 02:50:00|16555.9|16545.9|16540.9|16530.9|16557.9|16547.9|16536.9|16526.9|2696
1618455300000|2021-04-15 02:55:00|16538.9|16528.9|16515.9|16505.9|16558.9|16548.9|16515.9|16505.9|5856
1618455600000|2021-04-15 03:00:00|16516.9|16506.9|16520.9|16510.9|16522.9|16512.9|16503.9|16493.9|4580
1618455900000|2021-04-15 03:05:00|16521.9|16511.9|16519.9|16509.9|16537.9|16527.9|16506.9|16496.9|4690
1618456200000|2021-04-15 03:10:00|16518.9|16508.9|16481.9|16471.9|16518.9|16508.9|16481.9|16471.9|5286
1618456500000|2021-04-15 03:15:00|16482.9|16472.9|16485.9|16475.9|16487.9|16477.9|16462.9|16452.9|4792
1618456800000|2021-04-15 03:20:00|16486.9|16476.9|16483.9|16473.9|16493.9|16483.9|16472.9|16462.9|4637
1618457100000|2021-04-15 03:25:00|16481.9|16471.9|16473.9|16463.9|16484.9|16474.9|16470.9|16460.9|3351
1618457400000|2021-04-15 03:30:00|16472.9|16462.9|16466.9|16456.9|16477.9|16467.9|16464.9|16454.9|1145
1618457700000|2021-04-15 03:35:00|16467.9|16457.9|16465.9|16455.9|16467.9|16457.9|16457.9|16447.9|1391
1618458000000|2021-04-15 03:40:00|16464.9|16454.9|16462.9|16452.9|16466.9|16456.9|16460.9|16450.9|471
1618458300000|2021-04-15 03:45:00|16461.9|16451.9|16471.9|16461.9|16471.9|16461.9|16457.9|16447.9|620
1618458600000|2021-04-15 03:50:00|16472.9|16462.9|16475.9|16465.9|16477.9|16467.9|16463.9|16453.9|685
1618458900000|2021-04-15 03:55:00|16476.9|16466.9|16484.9|16474.9|16485.9|16475.9|16475.9|16465.9|954
1618459200000|2021-04-15 04:00:00|16483.9|16473.9|16482.9|16472.9|16486.9|16476.9|16475.9|16465.9|680
1618459500000|2021-04-15 04:05:00|16479.9|16469.9|16482.9|16472.9|16482.9|16472.9|16472.9|16462.9|467
1618459800000|2021-04-15 04:10:00|16481.9|16471.9|16485.9|16475.9|16487.9|16477.9|16478.9|16468.9|319
1618460100000|2021-04-15 04:15:00|16486.9|16476.9|16485.9|16475.9|16488.9|16478.9|16483.9|16473.9|128
1618460400000|2021-04-15 04:20:00|16487.9|16477.9|16484.9|16474.9|16488.9|16478.9|16484.9|16474.9|177
1618460700000|2021-04-15 04:25:00|16485.9|16475.9|16493.9|16483.9|16494.9|16484.9|16485.9|16475.9|383
1618461000000|2021-04-15 04:30:00|16492.9|16482.9|16495.9|16485.9|16495.9|16485.9|16489.9|16479.9|435
1618461300000|2021-04-15 04:35:00|16494.9|16484.9|16496.9|16486.9|16498.9|16488.9|16491.9|16481.9|187
1618461600000|2021-04-15 04:40:00|16494.9|16484.9|16491.9|16481.9|16497.9|16487.9|16488.9|16478.9|316
1618461900000|2021-04-15 04:45:00|16492.9|16482.9|16486.9|16476.9|16493.9|16483.9|16485.9|16475.9|313
1618462200000|2021-04-15 04:50:00|16487.9|16477.9|16488.9|16478.9|16489.9|16479.9|16485.9|16475.9|146
1618462500000|2021-04-15 04:55:00|16489.9|16479.9|16488.9|16478.9|16495.9|16485.9|16488.9|16478.9|622
1618462800000|2021-04-15 05:00:00|16489.9|16479.9|16522.9|16512.9|16542.9|16532.9|16487.9|16477.9|5985
1618463100000|2021-04-15 05:05:00|16520.9|16510.9|16531.9|16521.9|16553.9|16543.9|16511.9|16501.9|3511
1618463400000|2021-04-15 05:10:00|16532.9|16522.9|16533.9|16523.9|16552.9|16542.9|16527.9|16517.9|2138
1618463700000|2021-04-15 05:15:00|16532.9|16522.9|16527.9|16517.9|16553.9|16543.9|16523.9|16513.9|2349
1618464000000|2021-04-15 05:20:00|16524.9|16514.9|16521.9|16511.9|16525.9|16515.9|16506.9|16496.9|1830
1618464300000|2021-04-15 05:25:00|16520.9|16510.9|16549.9|16539.9|16553.9|16543.9|16517.9|16507.9|2188
1618464600000|2021-04-15 05:30:00|16550.9|16540.9|16538.9|16528.9|16558.9|16548.9|16533.9|16523.9|2803
1618464900000|2021-04-15 05:35:00|16535.9|16525.9|16539.9|16529.9|16563.9|16553.9|16532.9|16522.9|2736
1618465200000|2021-04-15 05:40:00|16537.9|16527.9|16563.9|16553.9|16563.9|16553.9|16534.9|16524.9|1716
1618465500000|2021-04-15 05:45:00|16564.9|16554.9|16600.9|16590.9|16603.9|16593.9|16562.9|16552.9|3227
1618465800000|2021-04-15 05:50:00|16601.9|16591.9|16586.9|16576.9|16614.9|16604.9|16582.9|16572.9|2594
1618466100000|2021-04-15 05:55:00|16585.9|16575.9|16601.9|16591.9|16601.9|16591.9|16572.9|16562.9|1838
1618466400000|2021-04-15 06:00:00|16599.9|16589.9|16581.9|16571.9|16601.9|16591.9|16571.9|16561.9|1749
1618466700000|2021-04-15 06:05:00|16580.9|16570.9|16577.9|16567.9|16580.9|16570.9|16563.9|16553.9|1824
1618467000000|2021-04-15 06:10:00|16578.9|16568.9|16603.9|16593.9|16604.9|16594.9|16578.9|16568.9|1376
1618467300000|2021-04-15 06:15:00|16602.9|16592.9|16624.9|16614.9|16625.9|16615.9|16602.9|16592.9|1971
1618467600000|2021-04-15 06:20:00|16625.9|16615.9|16648.9|16638.9|16658.9|16648.9|16625.9|16615.9|4037
1618467900000|2021-04-15 06:25:00|16647.9|16637.9|16628.9|16618.9|16650.9|16640.9|16623.9|16613.9|1491
1618468200000|2021-04-15 06:30:00|16625.9|16615.9|16606.9|16596.9|16629.9|16619.9|16593.9|16583.9|1849
1618468500000|2021-04-15 06:35:00|16605.9|16595.9|16653.9|16643.9|16661.9|16651.9|16602.9|16592.9|2829
1618468800000|2021-04-15 06:40:00|16652.9|16642.9|16632.9|16622.9|16654.9|16644.9|16628.9|16618.9|2299
1618469100000|2021-04-15 06:45:00|16633.9|16623.9|16640.9|16630.9|16649.9|16639.9|16633.9|16623.9|2601
1618469400000|2021-04-15 06:50:00|16639.9|16629.9|16662.9|16652.9|16670.9|16660.9|16638.9|16628.9|2344
1618469700000|2021-04-15 06:55:00|16663.9|16653.9|16667.9|16657.9|16680.9|16670.9|16663.9|16653.9|3984
1618470000000|2021-04-15 07:00:00|16669.9|16659.9|16673.9|16662.9|16679.9|16667.9|16663.9|16651.9|1859
1618470300000|2021-04-15 07:05:00|16674.9|16663.9|16685.9|16674.9|16688.9|16677.9|16674.9|16663.9|1005
1618470600000|2021-04-15 07:10:00|16684.9|16673.9|16692.9|16681.9|16693.9|16682.9|16682.9|16670.9|819
1618470900000|2021-04-15 07:15:00|16691.9|16680.9|16686.9|16675.9|16694.9|16683.9|16685.9|16673.9|500
1618471200000|2021-04-15 07:20:00|16685.9|16674.9|16681.9|16669.9|16688.9|16677.9|16679.9|16668.9|574
1618471500000|2021-04-15 07:25:00|16680.9|16670.9|16688.9|16677.9|16692.9|16681.9|16680.9|16670.9|612
1618471800000|2021-04-15 07:30:00|16689.9|16676.9|16696.9|16684.9|16697.9|16686.9|16687.9|16676.9|794
1618472100000|2021-04-15 07:35:00|16695.9|16685.9|16696.9|16685.9|16698.9|16687.9|16692.9|16681.9|567
1618472400000|2021-04-15 07:40:00|16697.9|16686.9|16696.9|16685.9|16703.9|16692.9|16696.9|16684.9|528
1618472700000|2021-04-15 07:45:00|16699.9|16687.9|16696.9|16685.9|16703.9|16692.9|16694.9|16683.9|657
1618473000000|2021-04-15 07:50:00|16697.9|16686.9|16698.9|16687.9|16699.9|16688.9|16695.9|16683.9|378
1618473300000|2021-04-15 07:55:00|16697.9|16686.9|16703.9|16692.9|16704.9|16692.9|16697.9|16686.9|390
1618473600000|2021-04-15 08:00:00|16704.9|16693.9|16704.9|16693.9|16708.9|16696.9|16696.9|16685.9|1291
1618473900000|2021-04-15 08:05:00|16705.9|16692.9|16704.9|16693.9|16707.9|16696.9|16695.9|16684.9|784
1618474200000|2021-04-15 08:10:00|16706.9|16694.9|16709.9|16698.9|16712.9|16701.9|16704.9|16692.9|309
1618474500000|2021-04-15 08:15:00|16710.9|16699.9|16714.9|16703.9|16717.9|16706.9|16710.9|16699.9|565
1618474800000|2021-04-15 08:20:00|16715.9|16704.9|16714.9|16703.9|16718.9|16707.9|16710.9|16699.9|624
1618475100000|2021-04-15 08:25:00|16713.9|16702.9|16706.9|16692.9|16714.9|16703.9|16704.9|16692.9|1326
1618475400000|2021-04-15 08:30:00|16719.3|16695.3|16726.8|16702.8|16727.2|16703.2|16719.3|16695.3|0
1618475700000|2021-04-15 08:35:00|16726.4|16702.4|16730.4|16706.4|16731.3|16707.3|16723.7|16699.7|2141
1618476000000|2021-04-15 08:40:00|16730|16706|16731.2|16707.2|16733.7|16709.7|16728.3|16704.3|0
1618476300000|2021-04-15 08:45:00|16731|16707|16726.8|16702.8|16731.2|16707.2|16726.8|16702.8|0
1618476600000|2021-04-15 08:50:00|16727.2|16703.2|16726.3|16702.3|16729.3|16705.3|16724|16700|0
1618476900000|2021-04-15 08:55:00|16720.6|16696.6|16716|16692|16723.5|16699.5|16716|16692|0
1618477200000|2021-04-15 09:00:00|16713.9|16700.9|16734.9|16723.9|16738.9|16726.9|16710.9|16698.9|545
1618477500000|2021-04-15 09:05:00|16735.9|16722.9|16733.9|16722.9|16738.9|16726.9|16733.9|16721.9|275
1618477800000|2021-04-15 09:10:00|16732.9|16721.9|16735.9|16724.9|16736.9|16725.9|16732.9|16721.9|183
1618478100000|2021-04-15 09:15:00|16736.9|16725.9|16746.9|16734.9|16750.9|16738.9|16736.9|16725.9|961
1618478400000|2021-04-15 09:20:00|16745.9|16733.9|16768.9|16756.9|16768.9|16757.9|16744.9|16732.9|2283
1618478700000|2021-04-15 09:25:00|16767.9|16757.9|16762.9|16750.9|16769.9|16757.9|16758.9|16747.9|986
1618479000000|2021-04-15 09:30:00|16763.9|16749.9|16767.9|16755.9|16770.9|16759.9|16763.9|16749.9|326
1618479300000|2021-04-15 09:35:00|16768.9|16757.9|16761.9|16749.9|16768.9|16757.9|16761.9|16749.9|123
1618479600000|2021-04-15 09:40:00|16760.9|16748.9|16755.9|16744.9|16761.9|16749.9|16753.9|16742.9|244
1618479900000|2021-04-15 09:45:00|16756.9|16745.9|16763.9|16751.9|16764.9|16752.9|16755.9|16744.9|254
1618480200000|2021-04-15 09:50:00|16762.9|16752.9|16769.9|16757.9|16770.9|16758.9|16762.9|16751.9|242
1618480500000|2021-04-15 09:55:00|16770.9|16758.9|16775.9|16763.9|16776.9|16764.9|16767.9|16756.9|1012
1618480800000|2021-04-15 10:00:00|16774.9|16764.9|16768.9|16757.9|16776.9|16765.9|16768.9|16757.9|138
1618481100000|2021-04-15 10:05:00|16767.9|16756.9|16765.9|16753.9|16768.9|16757.9|16763.9|16751.9|253
1618481400000|2021-04-15 10:10:00|16766.9|16754.9|16768.9|16757.9|16771.9|16760.9|16766.9|16754.9|98
1618481700000|2021-04-15 10:15:00|16767.9|16756.9|16765.9|16754.9|16768.9|16756.9|16765.9|16754.9|82
1618482000000|2021-04-15 10:20:00|16764.9|16753.9|16766.9|16755.9|16766.9|16755.9|16761.9|16750.9|92
1618482300000|2021-04-15 10:25:00|16765.9|16754.9|16766.9|16755.9|16767.9|16756.9|16765.9|16753.9|53
1618482600000|2021-04-15 10:30:00|16765.9|16754.9|16775.9|16763.9|16776.9|16764.9|16764.9|16752.9|441
1618482900000|2021-04-15 10:35:00|16774.9|16762.9|16775.9|16763.9|16777.9|16765.9|16774.9|16762.9|191
1618483200000|2021-04-15 10:40:00|16774.9|16761.9|16773.9|16761.9|16774.9|16762.9|16771.9|16759.9|69
1618483500000|2021-04-15 10:45:00|16772.9|16760.9|16774.9|16763.9|16774.9|16763.9|16771.9|16759.9|54
1618483800000|2021-04-15 10:50:00|16775.9|16762.9|16774.9|16763.9|16775.9|16763.9|16773.9|16761.9|21
1618484100000|2021-04-15 10:55:00|16773.9|16762.9|16772.9|16760.9|16773.9|16762.9|16770.9|16759.9|52
1618484400000|2021-04-15 11:00:00|16771.9|16761.9|16771.9|16759.9|16772.9|16761.9|16770.9|16759.9|31
1618484700000|2021-04-15 11:05:00|16770.9|16758.9|16765.9|16753.9|16770.9|16758.9|16764.9|16753.9|109
1618485000000|2021-04-15 11:10:00|16764.9|16752.9|16759.9|16748.9|16764.9|16753.9|16759.9|16748.9|137
1618485300000|2021-04-15 11:15:00|16760.9|16747.9|16765.9|16753.9|16765.9|16753.9|16759.9|16747.9|93
1618485600000|2021-04-15 11:20:00|16764.9|16752.9|16760.9|16749.9|16764.9|16753.9|16760.9|16748.9|84
1618485900000|2021-04-15 11:25:00|16759.9|16748.9|16762.9|16750.9|16762.9|16750.9|16758.9|16747.9|54
1618486200000|2021-04-15 11:30:00|16761.9|16749.9|16760.9|16749.9|16762.9|16750.9|16760.9|16748.9|24
1618486500000|2021-04-15 11:35:00|16759.9|16748.9|16759.9|16747.9|16760.9|16749.9|16758.9|16746.9|51
1618486800000|2021-04-15 11:40:00|16758.9|16748.9|16765.9|16754.9|16766.9|16754.9|16758.9|16747.9|130
1618487100000|2021-04-15 11:45:00|16766.9|16755.9|16768.9|16756.9|16768.9|16756.9|16762.9|16750.9|104
1618487400000|2021-04-15 11:50:00|16767.9|16757.9|16768.9|16757.9|16769.9|16758.9|16762.9|16751.9|74
1618487700000|2021-04-15 11:55:00|16769.9|16758.9|16770.9|16758.9|16770.9|16759.9|16768.9|16757.9|39
1618488000000|2021-04-15 12:00:00|16769.9|16757.9|16769.9|16758.9|16773.9|16761.9|16767.9|16756.9|74
1618488300000|2021-04-15 12:05:00|16768.9|16757.9|16772.9|16761.9|16775.9|16764.9|16768.9|16757.9|82
1618488600000|2021-04-15 12:10:00|16771.9|16760.9|16773.9|16762.9|16775.9|16764.9|16770.9|16759.9|68
1618488900000|2021-04-15 12:15:00|16774.9|16763.9|16779.9|16768.9|16779.9|16768.9|16774.9|16763.9|121
1618489200000|2021-04-15 12:20:00|16780.9|16769.9|16780.9|16769.9|16784.9|16772.9|16778.9|16766.9|115
1618489500000|2021-04-15 12:25:00|16779.9|16768.9|16781.9|16769.9|16782.9|16771.9|16779.9|16767.9|40
1618489800000|2021-04-15 12:30:00|16780.9|16770.9|16793.9|16782.9|16797.9|16786.9|16780.9|16769.9|459
1618490100000|2021-04-15 12:35:00|16792.9|16781.9|16787.9|16775.9|16792.9|16781.9|16786.9|16774.9|112
1618490400000|2021-04-15 12:40:00|16786.9|16776.9|16787.9|16776.9|16789.9|16777.9|16785.9|16774.9|62
1618490700000|2021-04-15 12:45:00|16786.9|16775.9|16786.9|16775.9|16790.9|16779.9|16785.9|16774.9|76
1618491000000|2021-04-15 12:50:00|16785.9|16774.9|16781.9|16769.9|16786.9|16775.9|16779.9|16768.9|105
1618491300000|2021-04-15 12:55:00|16780.9|16768.9|16777.9|16765.9|16781.9|16769.9|16776.9|16764.9|120
1618491600000|2021-04-15 13:00:00|16776.9|16766.9|16763.9|16752.9|16778.9|16767.9|16762.9|16751.9|606
1618491900000|2021-04-15 13:05:00|16764.9|16753.9|16770.9|16759.9|16771.9|16759.9|16762.9|16751.9|317
1618492200000|2021-04-15 13:10:00|16771.9|16760.9|16774.9|16763.9|16776.9|16764.9|16771.9|16759.9|62
1618492500000|2021-04-15 13:15:00|16775.9|16764.9|16776.9|16765.9|16780.9|16768.9|16774.9|16763.9|90
1618492800000|2021-04-15 13:20:00|16775.9|16764.9|16770.9|16759.9|16777.9|16766.9|16768.9|16756.9|131
1618493100000|2021-04-15 13:25:00|16771.9|16758.9|16776.9|16764.9|16776.9|16765.9|16768.9|16757.9|239
1618493400000|2021-04-15 13:30:00|16775.9|16765.9|16783.9|16771.9|16784.9|16773.9|16764.9|16753.9|580
1618493700000|2021-04-15 13:35:00|16784.9|16772.9|16775.9|16764.9|16787.9|16775.9|16768.9|16757.9|237
1618494000000|2021-04-15 13:40:00|16776.9|16765.9|16768.9|16757.9|16785.9|16773.9|16767.9|16756.9|181
1618494300000|2021-04-15 13:45:00|16769.9|16758.9|16766.9|16754.9|16773.9|16761.9|16764.9|16752.9|360
1618494600000|2021-04-15 13:50:00|16767.9|16755.9|16767.9|16756.9|16771.9|16759.9|16763.9|16752.9|322
1618494900000|2021-04-15 13:55:00|16766.9|16755.9|16770.9|16759.9|16772.9|16761.9|16764.9|16753.9|189
1618495200000|2021-04-15 14:00:00|16771.9|16760.9|16767.9|16755.9|16771.9|16760.9|16760.9|16748.9|250
1618495500000|2021-04-15 14:05:00|16766.9|16756.9|16767.9|16755.9|16768.9|16756.9|16762.9|16751.9|173
1618495800000|2021-04-15 14:10:00|16768.9|16756.9|16777.9|16766.9|16777.9|16766.9|16767.9|16755.9|284
1618496100000|2021-04-15 14:15:00|16778.9|16765.9|16773.9|16761.9|16780.9|16769.9|16766.9|16754.9|416
1618496400000|2021-04-15 14:20:00|16774.9|16762.9|16766.9|16755.9|16776.9|16764.9|16766.9|16754.9|128
1618496700000|2021-04-15 14:25:00|16767.9|16754.9|16772.9|16761.9|16772.9|16761.9|16764.9|16753.9|90
1618497000000|2021-04-15 14:30:00|16773.9|16762.9|16775.9|16763.9|16779.9|16768.9|16772.9|16760.9|133
1618497300000|2021-04-15 14:35:00|16774.9|16764.9|16772.9|16760.9|16776.9|16765.9|16769.9|16757.9|173
1618497600000|2021-04-15 14:40:00|16773.9|16761.9|16777.9|16765.9|16777.9|16766.9|16773.9|16761.9|90
1618497900000|2021-04-15 14:45:00|16778.9|16766.9|16776.9|16764.9|16779.9|16768.9|16774.9|16763.9|72
1618498200000|2021-04-15 14:50:00|16777.9|16765.9|16776.9|16765.9|16780.9|16769.9|16774.9|16763.9|243
1618498500000|2021-04-15 14:55:00|16777.9|16766.9|16790.9|16778.9|16790.9|16779.9|16777.9|16765.9|537
1618498800000|2021-04-15 15:00:00|16789.9|16779.9|16792.9|16781.9|16795.9|16784.9|16789.9|16778.9|238
1618499100000|2021-04-15 15:05:00|16793.9|16780.9|16792.9|16780.9|16794.9|16783.9|16791.9|16780.9|96
1618499400000|2021-04-15 15:10:00|16791.9|16781.9|16789.9|16777.9|16792.9|16781.9|16787.9|16776.9|137
1618499700000|2021-04-15 15:15:00|16788.9|16776.9|16789.9|16777.9|16790.9|16779.9|16786.9|16775.9|170
1618500000000|2021-04-15 15:20:00|16790.9|16778.9|16787.9|16775.9|16790.9|16778.9|16786.9|16774.9|104
1618500300000|2021-04-15 15:25:00|16786.9|16774.9|16778.9|16767.9|16787.9|16775.9|16775.9|16764.9|112
1618500600000|2021-04-15 15:30:00|16779.9|16768.9|16775.9|16764.9|16780.9|16769.9|16772.9|16761.9|182
1618500900000|2021-04-15 15:35:00|16774.9|16763.9|16779.9|16767.9|16781.9|16770.9|16774.9|16762.9|214
1618501200000|2021-04-15 15:40:00|16778.9|16768.9|16778.9|16766.9|16779.9|16768.9|16774.9|16763.9|60
1618501500000|2021-04-15 15:45:00|16777.9|16767.9|16778.9|16766.9|16779.9|16768.9|16775.9|16764.9|88
1618501800000|2021-04-15 15:50:00|16777.9|16767.9|16779.9|16767.9|16780.9|16769.9|16777.9|16766.9|90
1618502100000|2021-04-15 15:55:00|16780.9|16768.9|16778.9|16766.9|16780.9|16769.9|16776.9|16764.9|114
1618502400000|2021-04-15 16:00:00|16779.9|16767.9|16783.9|16771.9|16783.9|16772.9|16778.9|16766.9|159
1618502700000|2021-04-15 16:05:00|16784.9|16772.9|16791.9|16780.9|16792.9|16781.9|16784.9|16771.9|451
1618503000000|2021-04-15 16:10:00|16790.9|16779.9|16790.9|16778.9|16791.9|16780.9|16789.9|16778.9|34
1618503300000|2021-04-15 16:15:00|16791.9|16779.9|16796.9|16785.9|16797.9|16785.9|16791.9|16779.9|249
1618503600000|2021-04-15 16:20:00|16795.9|16784.9|16795.9|16784.9|16796.9|16785.9|16794.9|16783.9|62
1618503900000|2021-04-15 16:25:00|16794.9|16783.9|16796.9|16784.9|16796.9|16785.9|16792.9|16781.9|94
1618504200000|2021-04-15 16:30:00|16797.9|16785.9|16799.9|16788.9|16805.9|16794.9|16795.9|16784.9|637
1618504500000|2021-04-15 16:35:00|16800.9|16789.9|16799.9|16788.9|16803.9|16792.9|16799.9|16788.9|95
1618504800000|2021-04-15 16:40:00|16800.9|16787.9|16795.9|16784.9|16800.9|16788.9|16795.9|16783.9|74
1618505100000|2021-04-15 16:45:00|16796.9|16783.9|16794.9|16782.9|16796.9|16784.9|16792.9|16780.9|51
1618505400000|2021-04-15 16:50:00|16795.9|16783.9|16794.9|16783.9|16796.9|16785.9|16794.9|16782.9|88
1618505700000|2021-04-15 16:55:00|16795.9|16782.9|16792.9|16780.9|16797.9|16786.9|16791.9|16780.9|164
1618506000000|2021-04-15 17:00:00|16793.9|16781.9|16792.9|16780.9|16794.9|16782.9|16789.9|16778.9|99
1618506300000|2021-04-15 17:05:00|16791.9|16779.9|16784.9|16772.9|16791.9|16780.9|16783.9|16772.9|105
1618506600000|2021-04-15 17:10:00|16785.9|16773.9|16785.9|16773.9|16786.9|16775.9|16783.9|16772.9|131
1618506900000|2021-04-15 17:15:00|16784.9|16774.9|16789.9|16777.9|16789.9|16778.9|16784.9|16773.9|80
1618507200000|2021-04-15 17:20:00|16788.9|16776.9|16785.9|16773.9|16788.9|16777.9|16783.9|16771.9|153
1618507500000|2021-04-15 17:25:00|16784.9|16772.9|16785.9|16773.9|16786.9|16775.9|16782.9|16771.9|89
1618507800000|2021-04-15 17:30:00|16786.9|16774.9|16788.9|16776.9|16789.9|16777.9|16785.9|16774.9|36
1618508100000|2021-04-15 17:35:00|16787.9|16777.9|16790.9|16779.9|16790.9|16779.9|16787.9|16776.9|49
1618508400000|2021-04-15 17:40:00|16791.9|16780.9|16793.9|16782.9|16793.9|16782.9|16790.9|16779.9|99
1618508700000|2021-04-15 17:45:00|16792.9|16781.9|16789.9|16777.9|16793.9|16781.9|16788.9|16777.9|41
1618509000000|2021-04-15 17:50:00|16788.9|16776.9|16788.9|16776.9|16789.9|16777.9|16785.9|16774.9|39
1618509300000|2021-04-15 17:55:00|16789.9|16777.9|16786.9|16774.9|16789.9|16778.9|16784.9|16773.9|316
1618509600000|2021-04-15 18:00:00|16787.9|16775.9|16791.9|16780.9|16791.9|16780.9|16785.9|16774.9|149
1618509900000|2021-04-15 18:05:00|16792.9|16781.9|16785.9|16773.9|16793.9|16782.9|16784.9|16773.9|175
1618510200000|2021-04-15 18:10:00|16784.9|16774.9|16781.9|16770.9|16786.9|16774.9|16781.9|16770.9|80
1618510500000|2021-04-15 18:15:00|16780.9|16769.9|16787.9|16776.9|16787.9|16776.9|16780.9|16769.9|86
1618510800000|2021-04-15 18:20:00|16788.9|16775.9|16787.9|16775.9|16789.9|16777.9|16785.9|16774.9|40
1618511100000|2021-04-15 18:25:00|16788.9|16776.9|16791.9|16779.9|16791.9|16780.9|16788.9|16776.9|68
1618511400000|2021-04-15 18:30:00|16792.9|16780.9|16795.9|16784.9|16796.9|16785.9|16787.9|16776.9|153
1618511700000|2021-04-15 18:35:00|16794.9|16783.9|16795.9|16783.9|16796.9|16785.9|16794.9|16783.9|77
1618512000000|2021-04-15 18:40:00|16794.9|16782.9|16792.9|16782.9|16795.9|16783.9|16792.9|16781.9|48
1618512300000|2021-04-15 18:45:00|16793.4|16783.4|16789.4|16779.4|16794.4|16784.4|16787.9|16777.9|117
1618512600000|2021-04-15 18:50:00|16789.9|16779.9|16791.4|16781.4|16792.9|16782.9|16788.9|16778.9|58
1618512900000|2021-04-15 18:55:00|16790.9|16780.9|16789.4|16779.4|16792.4|16782.4|16787.9|16777.9|196
1618513200000|2021-04-15 19:00:00|16788.9|16778.9|16787.9|16777.9|16789.4|16779.4|16786.9|16776.9|236
1618513500000|2021-04-15 19:05:00|16788.4|16778.4|16787.9|16777.9|16789.4|16779.4|16786.9|16776.9|79
1618513800000|2021-04-15 19:10:00|16787.4|16777.4|16784.4|16774.4|16787.4|16777.4|16781.4|16771.4|173
1618514100000|2021-04-15 19:15:00|16783.9|16773.9|16785.9|16775.9|16786.9|16776.9|16780.4|16770.4|308
1618514400000|2021-04-15 19:20:00|16784.9|16774.9|16780.9|16770.9|16785.9|16775.9|16779.4|16769.4|117
1618514700000|2021-04-15 19:25:00|16781.4|16771.4|16773.4|16763.4|16783.4|16773.4|16771.9|16761.9|152
1618515000000|2021-04-15 19:30:00|16772.9|16762.9|16782.9|16772.9|16782.9|16772.9|16772.9|16762.9|128
1618515300000|2021-04-15 19:35:00|16783.4|16773.4|16789.4|16779.4|16789.4|16779.4|16783.4|16773.4|168
1618515600000|2021-04-15 19:40:00|16789.9|16779.9|16794.4|16784.4|16794.4|16784.4|16788.9|16778.9|136
1618515900000|2021-04-15 19:45:00|16793.9|16783.9|16783.9|16773.9|16794.9|16784.9|16783.9|16773.9|448
1618516200000|2021-04-15 19:50:00|16784.4|16774.4|16774.9|16764.9|16786.9|16776.9|16774.9|16764.9|299
1618516500000|2021-04-15 19:55:00|16774.4|16764.4|16773.9|16763.9|16779.4|16769.4|16765.4|16755.4|454
1618516800000|2021-04-15 20:00:00|16773.4|16763.4|16775.9|16765.9|16776.4|16766.4|16771.4|16761.4|199
1618517100000|2021-04-15 20:05:00|16775.4|16765.4|16777.9|16767.9|16778.9|16768.9|16774.9|16764.9|62
1618517400000|2021-04-15 20:10:00|16777.4|16767.4|16773.9|16763.9|16778.4|16768.4|16773.9|16763.9|75
1618517700000|2021-04-15 20:15:00|16775.9|16765.9|16776.9|16766.9|16778.4|16768.4|16775.9|16765.9|202
1618518000000|2021-04-15 20:20:00|16777.4|16767.4|16777.9|16767.9|16779.4|16769.4|16776.9|16766.9|76
1618518300000|2021-04-15 20:25:00|||||||||14
1618518600000|2021-04-15 20:30:00|16778.4|16768.4|16781.9|16771.9|16781.9|16771.9|16778.4|16768.4|65
1618518900000|2021-04-15 20:35:00|16782.4|16772.4|16781.9|16771.9|16782.4|16772.4|16779.9|16769.9|43
1618519200000|2021-04-15 20:40:00|16782.4|16772.4|16780.9|16770.9|16782.9|16772.9|16779.9|16769.9|48
1618519500000|2021-04-15 20:45:00|16780.4|16770.4|16781.4|16771.4|16781.9|16771.9|16779.4|16769.4|37
1618519800000|2021-04-15 20:50:00|16780.9|16770.9|16781.4|16771.4|16781.9|16771.9|16780.9|16770.9|14
1618520100000|2021-04-15 20:55:00|16780.9|16770.9|16779.4|16769.4|16780.9|16770.9|16779.4|16769.4|15
1618520400000|2021-04-15 21:00:00|16779.9|16769.9|16778.9|16768.9|16779.9|16769.9|16778.4|16768.4|4
1618520700000|2021-04-15 21:05:00|16778.4|16768.4|16778.4|16768.4|16778.4|16768.4|16778.4|16768.4|1
1618521000000|2021-04-15 21:10:00|16778.9|16768.9|16779.9|16769.9|16780.4|16770.4|16778.9|16768.9|6
1618521300000|2021-04-15 21:15:00|16793.1|16769.1|16792.3|16768.3|16793.1|16769.1|16792.3|16768.3|0
1618521600000|2021-04-15 21:20:00|16792.2|16768.2|16792|16768|16792.8|16768.8|16791.9|16767.9|0
1618521900000|2021-04-15 21:25:00|16791.9|16767.9|16791.9|16767.9|16792|16768|16791.6|16767.6|0
1618522200000|2021-04-15 21:30:00|16791.5|16767.5|16791.6|16767.6|16791.8|16767.8|16791.3|16767.3|0
1618522500000|2021-04-15 21:35:00|16791.5|16767.5|16792.4|16768.4|16792.4|16768.4|16791.4|16767.4|0
1618522800000|2021-04-15 21:40:00|16792.3|16768.3|16792|16768|16792.3|16768.3|16792|16768|0
1618523100000|2021-04-15 21:45:00|16792.1|16768.1|16795.1|16771.1|16795.3|16771.3|16792.1|16768.1|0
1618523400000|2021-04-15 21:50:00|16795|16771|16795.2|16771.2|16795.2|16771.2|16795|16771|0
1618523700000|2021-04-15 21:55:00|16795.1|16771.1|16794.3|16770.3|16795.5|16771.5|16794.3|16770.3|0
1618524000000|2021-04-15 22:00:00|16792.8|16768.8|16789.1|16765.1|16792.8|16768.8|16786.4|16762.4|0
1618524300000|2021-04-15 22:05:00|16789.9|16765.9|16790.6|16766.6|16791.4|16767.4|16788.4|16764.4|0
1618524600000|2021-04-15 22:10:00|16789.9|16765.9|16793.6|16769.6|16795.2|16771.2|16789.9|16765.9|0
1618524900000|2021-04-15 22:15:00|16794|16770|16794.4|16770.4|16795.2|16771.2|16793.6|16769.6|0
1618525200000|2021-04-15 22:20:00|16795.2|16771.2|16792.9|16768.9|16795.2|16771.2|16792.1|16768.1|0
1618525500000|2021-04-15 22:25:00|16792.1|16768.1|16795.6|16771.6|16795.6|16771.6|16792.1|16768.1|0
1618525800000|2021-04-15 22:30:00|16794.8|16770.8|16794.1|16770.1|16795.6|16771.6|16793.3|16769.3|0
1618526100000|2021-04-15 22:35:00|16793.3|16769.3|16793.3|16769.3|16794.1|16770.1|16792.6|16768.6|0
1618526400000|2021-04-15 22:40:00|16793.7|16769.7|16793.3|16769.3|16794.1|16770.1|16793.3|16769.3|0
1618526700000|2021-04-15 22:45:00|16794.1|16770.1|16794.8|16770.8|16794.8|16770.8|16793.3|16769.3|0
1618527000000|2021-04-15 22:50:00|16795.6|16771.6|16798|16774|16798|16774|16794.8|16770.8|0
1618527300000|2021-04-15 22:55:00|16797.3|16773.3|16796.5|16772.5|16797.3|16773.3|16796.5|16772.5|0
1618527600000|2021-04-15 23:00:00|16797.3|16773.3|16797.3|16773.3|16798|16774|16797.3|16773.3|0
1618527900000|2021-04-15 23:05:00|16796.5|16772.5|16797.3|16773.3|16797.6|16773.6|16796.5|16772.5|0
1618528200000|2021-04-15 23:10:00|16798|16774|16797.3|16773.3|16798|16774|16797.3|16773.3|0
1618528500000|2021-04-15 23:15:00|16797.6|16773.6|16798|16774|16798.8|16774.8|16797.3|16773.3|0
1618528800000|2021-04-15 23:20:00|16798.4|16774.4|16799.1|16775.1|16799.9|16775.9|16798.4|16774.4|0
1618529100000|2021-04-15 23:25:00|16798.4|16774.4|16799.1|16775.1|16799.1|16775.1|16798|16774|0
1618529400000|2021-04-15 23:30:00|16798.7|16774.7|16799.9|16775.9|16799.9|16775.9|16798.4|16774.4|0
1618529700000|2021-04-15 23:35:00|16800.6|16776.6|16800.3|16776.3|16800.6|16776.6|16798.9|16774.9|0
1618530000000|2021-04-15 23:40:00|16799.9|16775.9|16801.3|16777.3|16801.3|16777.3|16799.9|16775.9|0
1618530300000|2021-04-15 23:45:00|16800.9|16776.9|16803.4|16779.4|16803.4|16779.4|16800.3|16776.3|0
1618530600000|2021-04-15 23:50:00|16802.6|16778.6|16801.1|16777.1|16804.1|16780.1|16801.1|16777.1|0
1618530900000|2021-04-15 23:55:00|16801.4|16777.4|16800.4|16776.4|16801.8|16777.8|16799.6|16775.6|0
1618531200000|2021-04-16 00:00:00|16799.7|16775.7|16796.8|16772.8|16800.4|16776.4|16793.6|16769.6|0
1618531500000|2021-04-16 00:05:00|16796.1|16772.1|16793.1|16769.1|16796.8|16772.8|16793.1|16769.1|0
1618531800000|2021-04-16 00:10:00|16793.8|16769.8|16789|16765|16793.8|16769.8|16789|16765|0
1618532100000|2021-04-16 00:15:00|16789.7|16765.7|16791.2|16767.2|16791.5|16767.5|16785.4|16761.4|0
1618532400000|2021-04-16 00:20:00|16791.5|16767.5|16786.6|16762.6|16791.5|16767.5|16786.2|16762.2|0
1618532700000|2021-04-16 00:25:00|16786.2|16762.2|16776.6|16752.6|16786.7|16762.7|16775.5|16751.5|0
1618533000000|2021-04-16 00:30:00|16776.5|16752.5|16780|16756|16783.6|16759.6|16776.5|16752.5|0
1618533300000|2021-04-16 00:35:00|16780.4|16756.4|16780.3|16756.3|16783.6|16759.6|16779.6|16755.6|0
1618533600000|2021-04-16 00:40:00|16780.7|16756.7|16782.8|16758.8|16783.2|16759.2|16777|16753|0
1618533900000|2021-04-16 00:45:00|16783|16759|16773|16749|16783.2|16759.2|16773|16749|0
1618534200000|2021-04-16 00:50:00|16775.1|16751.1|16775.9|16751.9|16776.3|16752.3|16773|16749|0
1618534500000|2021-04-16 00:55:00|16775.5|16751.5|16775.9|16751.9|16775.9|16751.9|16772.3|16748.3|0
1618534800000|2021-04-16 01:00:00|16746.9|16736.9|16728.9|16718.9|16746.9|16736.9|16716.9|16706.9|2428
1618535100000|2021-04-16 01:05:00|16729.9|16719.9|16726.9|16716.9|16732.9|16722.9|16721.9|16711.9|641
1618535400000|2021-04-16 01:10:00|16727.9|16717.9|16737.9|16727.9|16743.9|16733.9|16725.9|16715.9|843
1618535700000|2021-04-16 01:15:00|16735.9|16725.9|16728.9|16718.9|16754.9|16744.9|16724.9|16714.9|1830
1618536000000|2021-04-16 01:20:00|16729.9|16719.9|16728.9|16718.9|16753.9|16743.9|16724.9|16714.9|1386
1618536300000|2021-04-16 01:25:00|16723.9|16713.9|16740.9|16730.9|16751.9|16741.9|16723.9|16713.9|2313
1618536600000|2021-04-16 01:30:00|16738.9|16728.9|16715.9|16705.9|16758.9|16748.9|16682.9|16672.9|12517
1618536900000|2021-04-16 01:35:00|16716.9|16706.9|16739.9|16729.9|16752.9|16742.9|16701.9|16691.9|9360
1618537200000|2021-04-16 01:40:00|16737.9|16727.9|16661.9|16651.9|16740.9|16730.9|16649.9|16639.9|5526
1618537500000|2021-04-16 01:45:00|16657.9|16647.9|16659.9|16649.9|16667.9|16657.9|16630.9|16620.9|5911
1618537800000|2021-04-16 01:50:00|16658.9|16648.9|16660.9|16650.9|16698.9|16688.9|16640.9|16630.9|6202
1618538100000|2021-04-16 01:55:00|16661.9|16651.9|16669.9|16659.9|16715.9|16705.9|16661.9|16651.9|4451
1618538400000|2021-04-16 02:00:00|16668.9|16658.9|16589.9|16579.9|16673.9|16663.9|16584.9|16574.9|6573
1618538700000|2021-04-16 02:05:00|16590.9|16580.9|16578.9|16568.9|16604.9|16594.9|16557.9|16547.9|6081
1618539000000|2021-04-16 02:10:00|16576.9|16566.9|16618.9|16608.9|16620.9|16610.9|16570.9|16560.9|3085
1618539300000|2021-04-16 02:15:00|16619.9|16609.9|16677.9|16667.9|16682.9|16672.9|16619.9|16609.9|4300
1618539600000|2021-04-16 02:20:00|16674.9|16664.9|16726.9|16716.9|16729.9|16719.9|16666.9|16656.9|5479
1618539900000|2021-04-16 02:25:00|16727.9|16717.9|16695.9|16685.9|16729.9|16719.9|16692.9|16682.9|3034
1618540200000|2021-04-16 02:30:00|16693.9|16683.9|16683.9|16673.9|16702.9|16692.9|16662.9|16652.9|3472
1618540500000|2021-04-16 02:35:00|16681.9|16671.9|16672.9|16662.9|16688.9|16678.9|16653.9|16643.9|1909
1618540800000|2021-04-16 02:40:00|16671.9|16661.9|16653.9|16643.9|16673.9|16663.9|16633.9|16623.9|2036
1618541100000|2021-04-16 02:45:00|16650.9|16640.9|16653.9|16643.9|16660.9|16650.9|16632.9|16622.9|2008
1618541400000|2021-04-16 02:50:00|16651.9|16641.9|16623.9|16613.9|16651.9|16641.9|16610.9|16600.9|2884
1618541700000|2021-04-16 02:55:00|16622.9|16612.9|16637.9|16627.9|16638.9|16628.9|16614.9|16604.9|1706
1618542000000|2021-04-16 03:00:00|16638.9|16628.9|16661.9|16651.9|16667.9|16657.9|16635.9|16625.9|1854
1618542300000|2021-04-16 03:05:00|16660.9|16650.9|16649.9|16639.9|16660.9|16650.9|16635.9|16625.9|2078
1618542600000|2021-04-16 03:10:00|16650.9|16640.9|16639.9|16629.9|16651.9|16641.9|16632.9|16622.9|1559
1618542900000|2021-04-16 03:15:00|16638.9|16628.9|16688.9|16678.9|16688.9|16678.9|16633.9|16623.9|1910
1618543200000|2021-04-16 03:20:00|16689.9|16679.9|16720.9|16710.9|16721.9|16711.9|16686.9|16676.9|3421
1618543500000|2021-04-16 03:25:00|16721.9|16711.9|16706.9|16696.9|16725.9|16715.9|16694.9|16684.9|2235
1618543800000|2021-04-16 03:30:00|16707.9|16697.9|16708.9|16698.9|16709.9|16699.9|16703.9|16693.9|349
1618544100000|2021-04-16 03:35:00|16709.9|16699.9|16709.9|16699.9|16710.9|16700.9|16706.9|16696.9|128
1618544400000|2021-04-16 03:40:00|16710.9|16700.9|16707.9|16697.9|16712.9|16702.9|16705.9|16695.9|141
1618544700000|2021-04-16 03:45:00|16706.9|16696.9|16701.9|16691.9|16707.9|16697.9|16700.9|16690.9|165
1618545000000|2021-04-16 03:50:00|16703.9|16693.9|16694.9|16684.9|16703.9|16693.9|16692.9|16682.9|160
1618545300000|2021-04-16 03:55:00|16693.9|16683.9|16696.9|16686.9|16699.9|16689.9|16693.9|16683.9|121
1618545600000|2021-04-16 04:00:00|16693.9|16683.9|16697.9|16687.9|16697.9|16687.9|16692.9|16682.9|81
1618545900000|2021-04-16 04:05:00|16698.9|16688.9|16698.9|16688.9|16698.9|16688.9|16694.9|16684.9|100
1618546200000|2021-04-16 04:10:00|16697.9|16687.9|16701.9|16691.9|16701.9|16691.9|16696.9|16686.9|91
1618546500000|2021-04-16 04:15:00|16700.9|16690.9|16700.9|16690.9|16702.9|16692.9|16700.9|16690.9|79
1618546800000|2021-04-16 04:20:00|16699.9|16689.9|16702.9|16692.9|16703.9|16693.9|16699.9|16689.9|69
1618547100000|2021-04-16 04:25:00|16703.9|16693.9|16703.9|16693.9|16705.9|16695.9|16703.9|16693.9|86
1618547400000|2021-04-16 04:30:00|16702.9|16692.9|16706.9|16696.9|16706.9|16696.9|16702.9|16692.9|116
1618547700000|2021-04-16 04:35:00|16707.9|16697.9|16699.9|16689.9|16707.9|16697.9|16699.9|16689.9|74
1618548000000|2021-04-16 04:40:00|16698.9|16688.9|16696.9|16686.9|16698.9|16688.9|16696.9|16686.9|102
1618548300000|2021-04-16 04:45:00|16695.9|16685.9|16697.9|16687.9|16698.9|16688.9|16694.9|16684.9|72
1618548600000|2021-04-16 04:50:00|16699.9|16689.9|16702.9|16692.9|16702.9|16692.9|16698.9|16688.9|54
1618548900000|2021-04-16 04:55:00|16703.9|16693.9|16705.9|16695.9|16705.9|16695.9|16698.9|16688.9|224
1618549200000|2021-04-16 05:00:00|16706.9|16696.9|16728.9|16718.9|16734.9|16724.9|16689.9|16679.9|3364
1618549500000|2021-04-16 05:05:00|16729.9|16719.9|16720.9|16710.9|16749.9|16739.9|16716.9|16706.9|2837
1618549800000|2021-04-16 05:10:00|16719.9|16709.9|16711.9|16701.9|16720.9|16710.9|16701.9|16691.9|797
1618550100000|2021-04-16 05:15:00|16713.9|16703.9|16717.9|16707.9|16732.9|16722.9|16709.9|16699.9|1270
1618550400000|2021-04-16 05:20:00|16719.9|16709.9|16723.9|16713.9|16725.9|16715.9|16707.9|16697.9|1103
1618550700000|2021-04-16 05:25:00|16725.9|16715.9|16726.9|16716.9|16732.9|16722.9|16715.9|16705.9|941
1618551000000|2021-04-16 05:30:00|16728.9|16718.9|16737.9|16727.9|16749.9|16739.9|16726.9|16716.9|2751
1618551300000|2021-04-16 05:35:00|16738.9|16728.9|16774.9|16764.9|16782.9|16772.9|16737.9|16727.9|5174
1618551600000|2021-04-16 05:40:00|16775.9|16765.9|16780.9|16770.9|16786.9|16776.9|16766.9|16756.9|3184
1618551900000|2021-04-16 05:45:00|16782.9|16772.9|16809.9|16799.9|16819.9|16809.9|16781.9|16771.9|4318
1618552200000|2021-04-16 05:50:00|16811.9|16801.9|16849.9|16839.9|16855.9|16845.9|16810.9|16800.9|4453
1618552500000|2021-04-16 05:55:00|16851.9|16841.9|16836.9|16826.9|16859.9|16849.9|16822.9|16812.9|3703
1618552800000|2021-04-16 06:00:00|16834.9|16824.9|16811.9|16801.9|16844.9|16834.9|16809.9|16799.9|2907
1618553100000|2021-04-16 06:05:00|16814.9|16804.9|16815.9|16805.9|16829.9|16819.9|16810.9|16800.9|2046
1618553400000|2021-04-16 06:10:00|16813.9|16803.9|16815.9|16805.9|16825.9|16815.9|16799.9|16789.9|2184
1618553700000|2021-04-16 06:15:00|16814.9|16804.9|16810.9|16800.9|16816.9|16806.9|16798.9|16788.9|1691
1618554000000|2021-04-16 06:20:00|16809.9|16799.9|16788.9|16778.9|16828.9|16818.9|16787.9|16777.9|1616
1618554300000|2021-04-16 06:25:00|16789.9|16779.9|16794.9|16784.9|16808.9|16798.9|16787.9|16777.9|1935
1618554600000|2021-04-16 06:30:00|16795.9|16785.9|16764.9|16754.9|16795.9|16785.9|16755.9|16745.9|2103
1618554900000|2021-04-16 06:35:00|16763.9|16753.9|16776.9|16766.9|16785.9|16775.9|16758.9|16748.9|1782
1618555200000|2021-04-16 06:40:00|16777.9|16767.9|16776.9|16766.9|16794.9|16784.9|16768.9|16758.9|2355
1618555500000|2021-04-16 06:45:00|16777.9|16767.9|16792.9|16782.9|16796.9|16786.9|16776.9|16766.9|3345
1618555800000|2021-04-16 06:50:00|16791.9|16781.9|16798.9|16788.9|16798.9|16788.9|16781.9|16771.9|2635
1618556100000|2021-04-16 06:55:00|16799.9|16789.9|16789.9|16779.9|16802.9|16792.9|16778.9|16768.9|4896
1618556400000|2021-04-16 07:00:00|16791.9|16778.9|16789.9|16778.9|16793.9|16782.9|16776.9|16765.9|1315
1618556700000|2021-04-16 07:05:00|16790.9|16777.9|16801.9|16790.9|16803.9|16792.9|16790.9|16777.9|620
1618557000000|2021-04-16 07:10:00|16802.9|16791.9|16798.9|16786.9|16807.9|16796.9|16797.9|16785.9|840
1618557300000|2021-04-16 07:15:00|16797.9|16787.9|16805.9|16794.9|16806.9|16795.9|16797.9|16786.9|589
1618557600000|2021-04-16 07:20:00|16804.9|16793.9|16820.9|16809.9|16820.9|16809.9|16803.9|16791.9|514
1618557900000|2021-04-16 07:25:00|16819.9|16808.9|16810.9|16799.9|16821.9|16810.9|16809.9|16797.9|439
1618558200000|2021-04-16 07:30:00|16809.9|16798.9|16809.9|16798.9|16811.9|16800.9|16804.9|16792.9|273
1618558500000|2021-04-16 07:35:00|16808.9|16797.9|16811.9|16800.9|16813.9|16802.9|16808.9|16797.9|94
1618558800000|2021-04-16 07:40:00|16810.9|16799.9|16806.9|16795.9|16814.9|16802.9|16805.9|16794.9|189
1618559100000|2021-04-16 07:45:00|16807.9|16794.9|16812.9|16801.9|16813.9|16802.9|16803.9|16791.9|310
1618559400000|2021-04-16 07:50:00|16811.9|16799.9|16811.9|16799.9|16814.9|16802.9|16807.9|16795.9|452
1618559700000|2021-04-16 07:55:00|16810.9|16800.9|16800.9|16789.9|16811.9|16800.9|16800.9|16788.9|776
1618560000000|2021-04-16 08:00:00|16801.9|16788.9|16796.9|16785.9|16806.9|16794.9|16794.9|16783.9|657
1618560300000|2021-04-16 08:05:00|16797.9|16786.9|16806.9|16794.9|16806.9|16795.9|16796.9|16784.9|342
1618560600000|2021-04-16 08:10:00|16805.9|16793.9|16810.9|16799.9|16813.9|16801.9|16802.9|16791.9|732
1618560900000|2021-04-16 08:15:00|16809.9|16798.9|16805.9|16792.9|16814.9|16802.9|16803.9|16791.9|489
1618561200000|2021-04-16 08:20:00|16804.9|16793.9|16799.9|16788.9|16806.9|16795.9|16797.9|16786.9|310
1618561500000|2021-04-16 08:25:00|16798.9|16787.9|16802.9|16791.9|16810.9|16798.9|16798.9|16786.9|716
1618561800000|2021-04-16 08:30:00|16813.5|16789.5|16817.5|16793.5|16820.8|16796.8|16810.3|16786.3|0
1618562100000|2021-04-16 08:35:00|16817.9|16793.9|16820.8|16796.8|16820.8|16796.8|16815.4|16791.4|86
1618562400000|2021-04-16 08:40:00|16820.4|16796.4|16821.2|16797.2|16825.8|16801.8|16817.9|16793.9|0
1618562700000|2021-04-16 08:45:00|16820.8|16796.8|16823.9|16799.9|16826.4|16802.4|16820.7|16796.7|0
1618563000000|2021-04-16 08:50:00|16824.2|16800.2|16824.2|16800.2|16826.4|16802.4|16821.4|16797.4|0
1618563300000|2021-04-16 08:55:00|16823.9|16799.9|16847.3|16823.3|16851.2|16827.2|16821.7|16797.7|0
1618563600000|2021-04-16 09:00:00|16846.9|16822.9|16802.9|16791.9|16846.9|16822.9|16799.9|16788.9|384
1618563900000|2021-04-16 09:05:00|16804.9|16792.9|16804.9|16792.9|16804.9|16792.9|16801.9|16790.9|96
1618564200000|2021-04-16 09:10:00|16803.9|16793.9|16807.9|16794.9|16807.9|16795.9|16802.9|16791.9|60
1618564500000|2021-04-16 09:15:00|16808.9|16795.9|16807.9|16796.9|16814.9|16803.9|16807.9|16795.9|149
1618564800000|2021-04-16 09:20:00|16806.9|16795.9|16811.9|16799.9|16811.9|16799.9|16805.9|16794.9|134
1618565100000|2021-04-16 09:25:00|16812.9|16800.9|16817.9|16805.9|16817.9|16806.9|16810.9|16799.9|36
1618565400000|2021-04-16 09:30:00|16815.9|16804.9|16816.9|16804.9|16821.9|16809.9|16814.9|16803.9|74
1618565700000|2021-04-16 09:35:00|16815.9|16805.9|16822.9|16810.9|16822.9|16810.9|16815.9|16805.9|51
1618566000000|2021-04-16 09:40:00|16821.9|16809.9|16826.9|16815.9|16829.9|16817.9|16821.9|16809.9|89
1618566300000|2021-04-16 09:45:00|16825.9|16814.9|16827.9|16815.9|16827.9|16815.9|16822.9|16810.9|151
1618566600000|2021-04-16 09:50:00|16828.9|16816.9|16825.9|16813.9|16829.9|16818.9|16824.9|16813.9|101
1618566900000|2021-04-16 09:55:00|16824.9|16812.9|16822.9|16810.9|16827.9|16816.9|16821.9|16810.9|67
1618567200000|2021-04-16 10:00:00|16821.9|16811.9|16823.9|16811.9|16823.9|16811.9|16821.9|16810.9|24
1618567500000|2021-04-16 10:05:00|16824.9|16812.9|16830.9|16819.9|16833.9|16821.9|16824.9|16812.9|126
1618567800000|2021-04-16 10:10:00|16829.9|16818.9|16827.9|16815.9|16832.9|16820.9|16826.9|16815.9|141
1618568100000|2021-04-16 10:15:00|16828.9|16816.9|16828.9|16816.9|16830.9|16818.9|16825.9|16814.9|90
1618568400000|2021-04-16 10:20:00|16829.9|16817.9|16828.9|16816.9|16831.9|16819.9|16827.9|16815.9|176
1618568700000|2021-04-16 10:25:00|16827.9|16817.9|16829.9|16818.9|16829.9|16818.9|16827.9|16816.9|22
1618569000000|2021-04-16 10:30:00|16830.9|16817.9|16826.9|16815.9|16830.9|16817.9|16825.9|16814.9|68
1618569300000|2021-04-16 10:35:00|16827.9|16816.9|16827.9|16815.9|16828.9|16817.9|16826.9|16814.9|47
1618569600000|2021-04-16 10:40:00|16826.9|16814.9|16827.9|16816.9|16829.9|16817.9|16826.9|16814.9|36
1618569900000|2021-04-16 10:45:00|16828.9|16817.9|16832.9|16821.9|16834.9|16823.9|16827.9|16816.9|104
1618570200000|2021-04-16 10:50:00|16833.9|16820.9|16831.9|16820.9|16834.9|16823.9|16829.9|16818.9|70
1618570500000|2021-04-16 10:55:00|16832.9|16819.9|16831.9|16819.9|16834.9|16823.9|16829.9|16818.9|54
1618570800000|2021-04-16 11:00:00|16830.9|16818.9|16832.9|16820.9|16832.9|16821.9|16827.9|16816.9|51
1618571100000|2021-04-16 11:05:00|16833.9|16821.9|16836.9|16824.9|16837.9|16826.9|16830.9|16819.9|91
1618571400000|2021-04-16 11:10:00|16835.9|16823.9|16836.9|16825.9|16836.9|16825.9|16833.9|16822.9|251
1618571700000|2021-04-16 11:15:00|16835.9|16824.9|16836.9|16824.9|16838.9|16826.9|16834.9|16823.9|104
1618572000000|2021-04-16 11:20:00|16837.9|16825.9|16835.9|16824.9|16837.9|16826.9|16829.9|16818.9|120
1618572300000|2021-04-16 11:25:00|16834.9|16823.9|16838.9|16827.9|16838.9|16827.9|16833.9|16822.9|67
1618572600000|2021-04-16 11:30:00|16839.9|16828.9|16839.9|16827.9|16841.9|16830.9|16837.9|16826.9|146
1618572900000|2021-04-16 11:35:00|16838.9|16828.9|16841.9|16830.9|16842.9|16831.9|16836.9|16825.9|85
1618573200000|2021-04-16 11:40:00|16840.9|16829.9|16841.9|16830.9|16843.9|16831.9|16837.9|16825.9|91
1618573500000|2021-04-16 11:45:00|16840.9|16829.9|16843.9|16831.9|16844.9|16832.9|16837.9|16825.9|68
1618573800000|2021-04-16 11:50:00|16844.9|16832.9|16844.9|16832.9|16848.9|16837.9|16844.9|16832.9|88
1618574100000|2021-04-16 11:55:00|16843.9|16831.9|16844.9|16832.9|16844.9|16832.9|16837.9|16826.9|93
1618574400000|2021-04-16 12:00:00|16842.9|16830.9|16841.9|16829.9|16845.9|16833.9|16839.9|16827.9|130
1618574700000|2021-04-16 12:05:00|16840.9|16828.9|16841.9|16829.9|16843.9|16831.9|16839.9|16828.9|41
1618575000000|2021-04-16 12:10:00|16842.9|16830.9|16845.9|16834.9|16846.9|16834.9|16841.9|16830.9|49
1618575300000|2021-04-16 12:15:00|16846.9|16833.9|16839.9|16827.9|16846.9|16834.9|16838.9|16827.9|57
1618575600000|2021-04-16 12:20:00|16845.9|16833.9|16844.9|16833.9|16848.9|16837.9|16839.9|16827.9|550
1618575900000|2021-04-16 12:25:00|16845.9|16834.9|16846.9|16835.9|16846.9|16835.9|16841.9|16829.9|105
1618576200000|2021-04-16 12:30:00|16845.9|16834.9|16843.9|16831.9|16846.9|16834.9|16841.9|16830.9|70
1618576500000|2021-04-16 12:35:00|16842.9|16830.9|16845.9|16834.9|16846.9|16835.9|16841.9|16830.9|98
1618576800000|2021-04-16 12:40:00|16846.9|16833.9|16841.9|16830.9|16846.9|16835.9|16839.9|16827.9|173
1618577100000|2021-04-16 12:45:00|16842.9|16829.9|16840.9|16829.9|16843.9|16831.9|16838.9|16826.9|60
1618577400000|2021-04-16 12:50:00|16839.9|16828.9|16840.9|16829.9|16841.9|16830.9|16836.9|16825.9|191
1618577700000|2021-04-16 12:55:00|16841.9|16828.9|16844.9|16832.9|16844.9|16832.9|16841.9|16828.9|47
1618578000000|2021-04-16 13:00:00|16843.9|16831.9|16834.9|16823.9|16843.9|16831.9|16834.9|16822.9|69
1618578300000|2021-04-16 13:05:00|16835.9|16824.9|16826.9|16815.9|16836.9|16824.9|16825.9|16814.9|230
1618578600000|2021-04-16 13:10:00|16827.9|16814.9|16825.9|16814.9|16830.9|16819.9|16825.9|16814.9|76
1618578900000|2021-04-16 13:15:00|16824.9|16813.9|16831.9|16820.9|16833.9|16821.9|16823.9|16812.9|78
1618579200000|2021-04-16 13:20:00|16830.9|16819.9|16832.9|16820.9|16835.9|16823.9|16827.9|16816.9|53
1618579500000|2021-04-16 13:25:00|16831.9|16819.9|16834.9|16822.9|16835.9|16824.9|16827.9|16816.9|205
1618579800000|2021-04-16 13:30:00|16835.9|16823.9|16804.9|16792.9|16837.9|16825.9|16803.9|16792.9|743
1618580100000|2021-04-16 13:35:00|16803.9|16793.9|16810.9|16799.9|16817.9|16805.9|16802.9|16791.9|436
1618580400000|2021-04-16 13:40:00|16811.9|16798.9|16810.9|16799.9|16813.9|16801.9|16804.9|16793.9|176
1618580700000|2021-04-16 13:45:00|16809.9|16798.9|16809.9|16797.9|16811.9|16800.9|16801.9|16789.9|342
1618581000000|2021-04-16 13:50:00|16810.9|16798.9|16794.9|16783.9|16812.9|16801.9|16794.9|16783.9|285
1618581300000|2021-04-16 13:55:00|16795.9|16784.9|16800.9|16788.9|16800.9|16789.9|16793.9|16782.9|195
1618581600000|2021-04-16 14:00:00|16799.9|16789.9|16815.9|16803.9|16816.9|16804.9|16799.9|16788.9|304
1618581900000|2021-04-16 14:05:00|16814.9|16804.9|16825.9|16813.9|16826.9|16815.9|16812.9|16800.9|227
1618582200000|2021-04-16 14:10:00|16824.9|16814.9|16828.9|16816.9|16833.9|16822.9|16824.9|16812.9|164
1618582500000|2021-04-16 14:15:00|16829.9|16817.9|16848.9|16837.9|16848.9|16837.9|16828.9|16816.9|255
1618582800000|2021-04-16 14:20:00|16847.9|16836.9|16834.9|16822.9|16852.9|16841.9|16833.9|16821.9|347
1618583100000|2021-04-16 14:25:00|16835.9|16823.9|16827.9|16815.9|16836.9|16825.9|16826.9|16815.9|112
1618583400000|2021-04-16 14:30:00|16828.9|16816.9|16826.9|16815.9|16832.9|16821.9|16823.9|16812.9|121
1618583700000|2021-04-16 14:35:00|16825.9|16814.9|16830.9|16818.9|16831.9|16820.9|16822.9|16810.9|104
1618584000000|2021-04-16 14:40:00|16831.9|16819.9|16832.9|16821.9|16836.9|16825.9|16831.9|16819.9|112
1618584300000|2021-04-16 14:45:00|16831.9|16820.9|16841.9|16829.9|16842.9|16831.9|16830.9|16819.9|119
1618584600000|2021-04-16 14:50:00|16840.9|16828.9|16845.9|16834.9|16845.9|16834.9|16836.9|16825.9|129
1618584900000|2021-04-16 14:55:00|16846.9|16833.9|16836.9|16825.9|16846.9|16834.9|16836.9|16825.9|139
1618585200000|2021-04-16 15:00:00|16837.9|16826.9|16837.9|16826.9|16839.9|16828.9|16833.9|16822.9|112
1618585500000|2021-04-16 15:05:00|16838.9|16827.9|16840.9|16828.9|16841.9|16830.9|16836.9|16825.9|75
1618585800000|2021-04-16 15:10:00|16839.9|16827.9|16831.9|16820.9|16839.9|16828.9|16830.9|16819.9|112
1618586100000|2021-04-16 15:15:00|16832.9|16819.9|16843.9|16831.9|16843.9|16831.9|16830.9|16819.9|90
1618586400000|2021-04-16 15:20:00|16844.9|16832.9|16842.9|16831.9|16847.9|16835.9|16842.9|16830.9|135
1618586700000|2021-04-16 15:25:00|16841.9|16830.9|16833.9|16821.9|16843.9|16831.9|16831.9|16820.9|93
1618587000000|2021-04-16 15:30:00|16834.9|16822.9|16838.9|16826.9|16838.9|16827.9|16832.9|16821.9|56
1618587300000|2021-04-16 15:35:00|16837.9|16827.9|16841.9|16829.9|16844.9|16833.9|16834.9|16823.9|210
1618587600000|2021-04-16 15:40:00|16840.9|16830.9|16843.9|16832.9|16844.9|16833.9|16837.9|16825.9|215
1618587900000|2021-04-16 15:45:00|16844.9|16831.9|16846.9|16834.9|16847.9|16836.9|16841.9|16830.9|101
1618588200000|2021-04-16 15:50:00|16845.9|16835.9|16843.9|16832.9|16847.9|16836.9|16842.9|16830.9|109
1618588500000|2021-04-16 15:55:00|16844.9|16833.9|16844.9|16833.9|16845.9|16834.9|16842.9|16831.9|71
1618588800000|2021-04-16 16:00:00|16843.9|16832.9|16838.9|16826.9|16845.9|16833.9|16837.9|16826.9|172
1618589100000|2021-04-16 16:05:00|16837.9|16827.9|16834.9|16822.9|16839.9|16827.9|16832.9|16821.9|185
1618589400000|2021-04-16 16:10:00|16832.9|16820.9|16830.9|16818.9|16832.9|16820.9|16826.9|16815.9|112
1618589700000|2021-04-16 16:15:00|16829.9|16819.9|16830.9|16818.9|16834.9|16823.9|16829.9|16818.9|75
1618590000000|2021-04-16 16:20:00|16829.9|16819.9|16835.9|16824.9|16836.9|16825.9|16829.9|16818.9|52
1618590300000|2021-04-16 16:25:00|16836.9|16825.9|16835.9|16824.9|16836.9|16825.9|16833.9|16821.9|82
1618590600000|2021-04-16 16:30:00|16834.9|16823.9|16835.9|16824.9|16836.9|16825.9|16832.9|16821.9|45
1618590900000|2021-04-16 16:35:00|16836.9|16825.9|16835.9|16824.9|16837.9|16826.9|16835.9|16823.9|44
1618591200000|2021-04-16 16:40:00|16836.9|16825.9|16835.9|16823.9|16837.9|16825.9|16834.9|16822.9|49
1618591500000|2021-04-16 16:45:00|16834.9|16824.9|16838.9|16827.9|16838.9|16827.9|16834.9|16823.9|58
1618591800000|2021-04-16 16:50:00|16837.9|16826.9|16834.9|16822.9|16837.9|16826.9|16830.9|16819.9|71
1618592100000|2021-04-16 16:55:00|16833.9|16823.9|16836.9|16824.9|16838.9|16826.9|16833.9|16823.9|152
1618592400000|2021-04-16 17:00:00|16835.9|16825.9|16835.9|16824.9|16837.9|16825.9|16835.9|16823.9|37
1618592700000|2021-04-16 17:05:00|16836.9|16823.9|16836.9|16825.9|16838.9|16826.9|16833.9|16822.9|35
1618593000000|2021-04-16 17:10:00|16837.9|16824.9|16834.9|16822.9|16837.9|16825.9|16834.9|16822.9|36
1618593300000|2021-04-16 17:15:00|16835.9|16823.9|16836.9|16824.9|16837.9|16825.9|16834.9|16822.9|60
1618593600000|2021-04-16 17:20:00|16835.9|16823.9|16832.9|16821.9|16837.9|16825.9|16830.9|16818.9|95
1618593900000|2021-04-16 17:25:00|16833.9|16820.9|16835.9|16824.9|16835.9|16824.9|16832.9|16820.9|59
1618594200000|2021-04-16 17:30:00|16834.9|16823.9|16837.9|16825.9|16837.9|16826.9|16833.9|16822.9|51
1618594500000|2021-04-16 17:35:00|16836.9|16826.9|16839.9|16828.9|16839.9|16828.9|16836.9|16825.9|87
1618594800000|2021-04-16 17:40:00|16838.9|16827.9|16839.9|16827.9|16839.9|16828.9|16837.9|16826.9|28
1618595100000|2021-04-16 17:45:00|16840.9|16828.9|16838.9|16826.9|16841.9|16830.9|16836.9|16825.9|48
1618595400000|2021-04-16 17:50:00|16837.9|16825.9|16837.9|16825.9|16838.9|16827.9|16836.9|16825.9|24
1618595700000|2021-04-16 17:55:00|16836.9|16826.9|16834.9|16822.9|16836.9|16826.9|16833.9|16822.9|19
1618596000000|2021-04-16 18:00:00|16833.9|16821.9|16838.9|16826.9|16838.9|16826.9|16830.9|16819.9|69
1618596300000|2021-04-16 18:05:00|16840.9|16827.9|16840.9|16828.9|16843.9|16831.9|16839.9|16827.9|85
1618596600000|2021-04-16 18:10:00|16841.9|16829.9|16835.9|16823.9|16845.9|16834.9|16835.9|16823.9|99
1618596900000|2021-04-16 18:15:00|16836.9|16824.9|16838.9|16827.9|16838.9|16827.9|16832.9|16821.9|39
1618597200000|2021-04-16 18:20:00|16839.9|16828.9|16838.9|16827.9|16839.9|16828.9|16836.9|16825.9|41
1618597500000|2021-04-16 18:25:00|16837.9|16826.9|16841.9|16829.9|16842.9|16831.9|16837.9|16826.9|61
1618597800000|2021-04-16 18:30:00|16840.9|16828.9|16844.9|16833.9|16844.9|16833.9|16839.9|16828.9|99
1618598100000|2021-04-16 18:35:00|16843.9|16832.9|16842.9|16831.9|16844.9|16833.9|16841.9|16830.9|57
1618598400000|2021-04-16 18:40:00|16843.9|16832.9|16844.9|16834.9|16845.9|16834.9|16841.9|16830.9|62
1618598700000|2021-04-16 18:45:00|16844.4|16834.4|16845.9|16835.9|16846.4|16836.4|16843.4|16833.4|81
1618599000000|2021-04-16 18:50:00|16846.4|16836.4|16849.4|16839.4|16849.4|16839.4|16844.9|16834.9|75
1618599300000|2021-04-16 18:55:00|16850.4|16840.4|16850.4|16840.4|16851.4|16841.4|16848.4|16838.4|109
1618599600000|2021-04-16 19:00:00|16850.9|16840.9|16851.4|16841.4|16855.4|16845.4|16850.9|16840.9|186
1618599900000|2021-04-16 19:05:00|16850.4|16840.4|16850.9|16840.9|16852.4|16842.4|16850.4|16840.4|79
1618600200000|2021-04-16 19:10:00|16851.4|16841.4|16856.4|16846.4|16856.4|16846.4|16849.4|16839.4|174
1618600500000|2021-04-16 19:15:00|16857.4|16847.4|16854.4|16844.4|16857.4|16847.4|16854.4|16844.4|115
1618600800000|2021-04-16 19:20:00|16853.9|16843.9|16847.4|16837.4|16854.9|16844.9|16846.9|16836.9|99
1618601100000|2021-04-16 19:25:00|16846.9|16836.9|16848.9|16838.9|16849.4|16839.4|16846.4|16836.4|17
1618601400000|2021-04-16 19:30:00|16849.4|16839.4|16846.9|16836.9|16850.4|16840.4|16845.4|16835.4|99
1618601700000|2021-04-16 19:35:00|16846.4|16836.4|16844.9|16834.9|16850.4|16840.4|16844.9|16834.9|332
1618602000000|2021-04-16 19:40:00|16845.4|16835.4|16848.9|16838.9|16850.4|16840.4|16845.4|16835.4|158
1618602300000|2021-04-16 19:45:00|16848.4|16838.4|16846.9|16836.9|16849.4|16839.4|16843.4|16833.4|134
1618602600000|2021-04-16 19:50:00|16847.9|16837.9|16842.9|16832.9|16849.4|16839.4|16841.4|16831.4|95
1618602900000|2021-04-16 19:55:00|16843.4|16833.4|16840.9|16830.9|16843.4|16833.4|16837.9|16827.9|246
1618603200000|2021-04-16 20:00:00|16840.4|16830.4|16840.4|16830.4|16840.9|16830.9|16837.9|16827.9|49
1618603500000|2021-04-16 20:05:00|16839.9|16829.9|16836.4|16826.4|16841.4|16831.4|16835.9|16825.9|55
1618603800000|2021-04-16 20:10:00|16835.9|16825.9|16834.9|16824.9|16837.9|16827.9|16833.4|16823.4|58
1618604100000|2021-04-16 20:15:00|16835.4|16825.4|16834.9|16824.9|16835.9|16825.9|16834.4|16824.4|41
1618604400000|2021-04-16 20:20:00|16835.4|16825.4|16836.9|16826.9|16836.9|16826.9|16835.4|16825.4|29
1618604700000|2021-04-16 20:25:00|16837.4|16827.4|16839.4|16829.4|16839.9|16829.9|16837.4|16827.4|32
1618605000000|2021-04-16 20:30:00|16839.9|16829.9|16838.9|16828.9|16840.4|16830.4|16837.4|16827.4|38
1618605300000|2021-04-16 20:35:00|16839.4|16829.4|16840.9|16830.9|16841.4|16831.4|16839.4|16829.4|50
1618605600000|2021-04-16 20:40:00|16840.4|16830.4|16839.9|16829.9|16840.4|16830.4|16839.4|16829.4|44
1618605900000|2021-04-16 20:45:00|16840.4|16830.4|16851.9|16841.9|16852.4|16842.4|16839.9|16829.9|74
1618606200000|2021-04-16 20:50:00|16851.4|16841.4|16851.9|16841.9|16852.4|16842.4|16851.4|16841.4|23
1618606500000|2021-04-16 20:55:00|16855.9|16845.9|16849.4|16839.4|16857.4|16847.4|16849.4|16839.4|193
1618783200000|2021-04-18 22:00:00|16824.4|16800.4|16832.7|16808.7|16833.4|16809.4|16823.3|16799.3|0
1618783500000|2021-04-18 22:05:00|16831.9|16807.9|16830.9|16806.9|16832.7|16808.7|16828.1|16804.1|0
1618783800000|2021-04-18 22:10:00|16830.1|16806.1|16829.1|16805.1|16830.1|16806.1|16828.6|16804.6|0
1618784100000|2021-04-18 22:15:00|16829.2|16805.2|16829.2|16805.2|16829.2|16805.2|16828.4|16804.4|0
1618784400000|2021-04-18 22:20:00|16829.5|16805.5|16830.1|16806.1|16831.4|16807.4|16829.2|16805.2|0
1618784700000|2021-04-18 22:25:00|16830.5|16806.5|16831.6|16807.6|16831.6|16807.6|16830.5|16806.5|0
1618785000000|2021-04-18 22:30:00|16832.4|16808.4|16831.6|16807.6|16832.4|16808.4|16831.6|16807.6|0
1618785300000|2021-04-18 22:35:00|16832.4|16808.4|16833.1|16809.1|16833.1|16809.1|16831.6|16807.6|0
1618785600000|2021-04-18 22:40:00|16833.9|16809.9|16833.9|16809.9|16833.9|16809.9|16833.9|16809.9|0
1618785900000|2021-04-18 22:45:00|16833.1|16809.1|16837.1|16813.1|16837.1|16813.1|16833.1|16809.1|0
1618786200000|2021-04-18 22:50:00|16836.7|16812.7|16838.6|16814.6|16838.6|16814.6|16836.7|16812.7|0
1618786500000|2021-04-18 22:55:00|16839|16815|16839.9|16815.9|16841.4|16817.4|16838.6|16814.6|0
1618786800000|2021-04-18 23:00:00|16839.1|16815.1|16838.8|16814.8|16840.4|16816.4|16838.1|16814.1|0
1618787100000|2021-04-18 23:05:00|16839.6|16815.6|16841.1|16817.1|16841.9|16817.9|16839.6|16815.6|0
1618787400000|2021-04-18 23:10:00|16840.4|16816.4|16840.4|16816.4|16841.1|16817.1|16840.4|16816.4|0
1618787700000|2021-04-18 23:15:00|16841.1|16817.1|16838.8|16814.8|16841.1|16817.1|16838.1|16814.1|0
1618788000000|2021-04-18 23:20:00|16839.6|16815.6|16839.5|16815.5|16840.4|16816.4|16838.8|16814.8|0
1618788300000|2021-04-18 23:25:00|16838.8|16814.8|16838|16814|16839.5|16815.5|16838|16814|0
1618788600000|2021-04-18 23:30:00|16836.5|16812.5|16838.8|16814.8|16838.8|16814.8|16836.5|16812.5|0
1618788900000|2021-04-18 23:35:00|16838|16814|16837.6|16813.6|16838.8|16814.8|16837.6|16813.6|0
1618789200000|2021-04-18 23:40:00|16837.2|16813.2|16835.4|16811.4|16837.2|16813.2|16834.6|16810.6|0
1618789500000|2021-04-18 23:45:00|16835.7|16811.7|16836.1|16812.1|16837.6|16813.6|16835.7|16811.7|0
1618789800000|2021-04-18 23:50:00|16836.5|16812.5|16833.1|16809.1|16836.9|16812.9|16833.1|16809.1|0
1618790100000|2021-04-18 23:55:00|16830.1|16806.1|16829.3|16805.3|16830.8|16806.8|16829.3|16805.3|0
1618790400000|2021-04-19 00:00:00|16830.1|16806.1|16833.3|16809.3|16833.3|16809.3|16826.4|16802.4|0
1618790700000|2021-04-19 00:05:00|16832.5|16808.5|16826.7|16802.7|16832.5|16808.5|16822.9|16798.9|0
1618791000000|2021-04-19 00:10:00|16827.5|16803.5|16830.5|16806.5|16832|16808|16826.7|16802.7|0
1618791300000|2021-04-19 00:15:00|16830.1|16806.1|16830.9|16806.9|16833.9|16809.9|16828.8|16804.8|0
1618791600000|2021-04-19 00:20:00|16830.5|16806.5|16827.5|16803.5|16830.9|16806.9|16825.4|16801.4|0
1618791900000|2021-04-19 00:25:00|16827.9|16803.9|16828.6|16804.6|16831.1|16807.1|16827.9|16803.9|0
1618792200000|2021-04-19 00:30:00|16828.4|16804.4|16834.3|16810.3|16837.6|16813.6|16825|16801|0
1618792500000|2021-04-19 00:35:00|16834.1|16810.1|16837.4|16813.4|16837.8|16813.8|16831.1|16807.1|0
1618792800000|2021-04-19 00:40:00|16837.8|16813.8|16834.2|16810.2|16837.8|16813.8|16834.2|16810.2|0
1618793100000|2021-04-19 00:45:00|16834.5|16810.5|16840.6|16816.6|16841|16817|16834.2|16810.2|0
1618793400000|2021-04-19 00:50:00|16842.8|16818.8|16841.4|16817.4|16843.5|16819.5|16838.5|16814.5|0
1618793700000|2021-04-19 00:55:00|16841.6|16817.6|16838.2|16814.2|16841.6|16817.6|16835.7|16811.7|0
1618794000000|2021-04-19 01:00:00|16838.5|16814.5|16821.9|16811.9|16845.9|16835.9|16815.9|16805.9|1924
1618794300000|2021-04-19 01:05:00|16820.9|16810.9|16822.9|16812.9|16828.9|16818.9|16819.9|16809.9|689
1618794600000|2021-04-19 01:10:00|16821.9|16811.9|16818.9|16808.9|16827.9|16817.9|16815.9|16805.9|757
1618794900000|2021-04-19 01:15:00|16819.9|16809.9|16803.9|16793.9|16836.9|16826.9|16801.9|16791.9|1592
1618795200000|2021-04-19 01:20:00|16802.9|16792.9|16770.9|16760.9|16809.9|16799.9|16764.9|16754.9|2661
1618795500000|2021-04-19 01:25:00|16771.9|16761.9|16750.9|16740.9|16771.9|16761.9|16745.9|16735.9|2021
1618795800000|2021-04-19 01:30:00|16749.9|16739.9|16647.9|16637.9|16750.9|16740.9|16604.9|16594.9|18074
1618796100000|2021-04-19 01:35:00|16646.9|16636.9|16738.9|16728.9|16740.9|16730.9|16618.9|16608.9|9902
1618796400000|2021-04-19 01:40:00|16739.9|16729.9|16766.9|16756.9|16773.9|16763.9|16723.9|16713.9|8012
1618796700000|2021-04-19 01:45:00|16765.9|16755.9|16809.9|16799.9|16822.9|16812.9|16757.9|16747.9|5373
1618797000000|2021-04-19 01:50:00|16810.9|16800.9|16872.9|16862.9|16927.9|16917.9|16809.9|16799.9|13988
1618797300000|2021-04-19 01:55:00|16876.9|16866.9|16871.9|16861.9|16908.9|16898.9|16855.9|16845.9|10624
1618797600000|2021-04-19 02:00:00|16870.9|16860.9|16942.9|16932.9|16952.9|16942.9|16847.9|16837.9|11590
1618797900000|2021-04-19 02:05:00|16943.9|16933.9|16976.9|16966.9|17000.9|16990.9|16936.9|16926.9|11952
1618798200000|2021-04-19 02:10:00|16978.9|16968.9|17004.9|16994.9|17015.9|17005.9|16974.9|16964.9|7011
1618798500000|2021-04-19 02:15:00|17005.9|16995.9|17012.9|17002.9|17016.9|17006.9|16984.9|16974.9|7337
1618798800000|2021-04-19 02:20:00|17013.9|17003.9|17075.9|17065.9|17082.9|17072.9|17013.9|17003.9|8128
1618799100000|2021-04-19 02:25:00|17073.9|17063.9|17071.9|17061.9|17083.9|17073.9|17049.9|17039.9|6830
1618799400000|2021-04-19 02:30:00|17072.9|17062.9|17102.9|17092.9|17102.9|17092.9|17072.9|17062.9|6921
1618799700000|2021-04-19 02:35:00|17103.9|17093.9|17101.9|17091.9|17126.9|17116.9|17088.9|17078.9|7048
1618800000000|2021-04-19 02:40:00|17102.9|17092.9|17107.9|17097.9|17130.9|17120.9|17102.9|17092.9|5154
1618800300000|2021-04-19 02:45:00|17108.9|17098.9|17104.9|17094.9|17116.9|17106.9|17091.9|17081.9|5117
1618800600000|2021-04-19 02:50:00|17103.9|17093.9|17101.9|17091.9|17118.9|17108.9|17093.9|17083.9|5378
1618800900000|2021-04-19 02:55:00|17100.9|17090.9|17097.9|17087.9|17112.9|17102.9|17070.9|17060.9|4113
1618801200000|2021-04-19 03:00:00|17098.9|17088.9|17095.9|17085.9|17113.9|17103.9|17079.9|17069.9|2635
1618801500000|2021-04-19 03:05:00|17093.9|17083.9|17089.9|17079.9|17113.9|17103.9|17078.9|17068.9|2796
1618801800000|2021-04-19 03:10:00|17088.9|17078.9|17098.9|17088.9|17106.9|17096.9|17066.9|17056.9|4509
1618802100000|2021-04-19 03:15:00|17099.9|17089.9|17114.9|17104.9|17125.9|17115.9|17096.9|17086.9|2226
1618802400000|2021-04-19 03:20:00|17113.9|17103.9|17125.9|17115.9|17134.9|17124.9|17113.9|17103.9|2803
1618802700000|2021-04-19 03:25:00|17126.9|17116.9|17115.9|17105.9|17133.9|17123.9|17108.9|17098.9|3067
1618803000000|2021-04-19 03:30:00|17116.9|17106.9|17106.9|17096.9|17117.9|17107.9|17101.9|17091.9|394
1618803300000|2021-04-19 03:35:00|17107.9|17097.9|17107.9|17097.9|17113.9|17103.9|17102.9|17092.9|346
1618803600000|2021-04-19 03:40:00|17106.9|17096.9|17105.9|17095.9|17111.9|17101.9|17104.9|17094.9|237
1618803900000|2021-04-19 03:45:00|17106.9|17096.9|17106.9|17096.9|17109.9|17099.9|17104.9|17094.9|124
1618804200000|2021-04-19 03:50:00|17105.9|17095.9|17090.3|17080.3|17106.9|17096.9|17089.3|17079.3|392
1618804500000|2021-04-19 03:55:00|17089.3|17079.3|17089.8|17079.8|17089.8|17079.8|17082.8|17072.8|191
1618804800000|2021-04-19 04:00:00|17088.8|17078.8|17084.8|17074.8|17090.8|17080.8|17083.8|17073.8|239
1618805100000|2021-04-19 04:05:00|17083.8|17073.8|17089.8|17079.8|17093.8|17083.8|17080.8|17070.8|506
1618805400000|2021-04-19 04:10:00|17088.8|17078.8|17104.8|17094.8|17105.8|17095.8|17087.8|17077.8|618
1618805700000|2021-04-19 04:15:00|17105.8|17095.8|17107.8|17097.8|17117.8|17107.8|17105.8|17095.8|894
1618806000000|2021-04-19 04:20:00|17106.8|17096.8|17107.8|17097.8|17107.8|17097.8|17101.8|17091.8|200
1618806300000|2021-04-19 04:25:00|17105.8|17095.8|17104.8|17094.8|17107.8|17097.8|17104.8|17094.8|165
1618806600000|2021-04-19 04:30:00|17105.8|17095.8|17107.8|17097.8|17107.8|17097.8|17102.8|17092.8|66
1618806900000|2021-04-19 04:35:00|17106.8|17096.8|17109.8|17099.8|17112.8|17102.8|17103.8|17093.8|238
1618807200000|2021-04-19 04:40:00|17108.8|17098.8|17112.8|17102.8|17113.8|17103.8|17108.8|17098.8|79
1618807500000|2021-04-19 04:45:00|17113.8|17103.8|17114.8|17104.8|17114.8|17104.8|17112.8|17102.8|63
1618807800000|2021-04-19 04:50:00|17112.8|17102.8|17107.8|17097.8|17113.8|17103.8|17106.8|17096.8|205
1618808100000|2021-04-19 04:55:00|17106.8|17096.8|17108.8|17098.8|17109.8|17099.8|17104.8|17094.8|70
1618808400000|2021-04-19 05:00:00|17106.8|17096.8|17116.8|17106.8|17118.8|17108.8|17087.8|17077.8|3270
1618808700000|2021-04-19 05:05:00|17115.8|17105.8|17081.8|17071.8|17118.8|17108.8|17071.8|17061.8|2326
1618809000000|2021-04-19 05:10:00|17080.8|17070.8|17050.8|17040.8|17090.8|17080.8|17037.8|17027.8|5158
1618809300000|2021-04-19 05:15:00|17049.8|17039.8|17047.8|17037.8|17057.8|17047.8|17031.8|17021.8|2314
1618809600000|2021-04-19 05:20:00|17046.8|17036.8|17059.8|17049.8|17062.8|17052.8|17043.8|17033.8|1048
1618809900000|2021-04-19 05:25:00|17057.8|17047.8|17043.8|17033.8|17060.8|17050.8|17027.8|17017.8|2063
1618810200000|2021-04-19 05:30:00|17042.8|17032.8|17053.8|17043.8|17065.8|17055.8|17039.8|17029.8|1379
1618810500000|2021-04-19 05:35:00|17052.8|17042.8|17059.8|17049.8|17060.8|17050.8|17027.8|17017.8|1436
1618810800000|2021-04-19 05:40:00|17058.8|17048.8|17073.8|17063.8|17076.8|17066.8|17047.8|17037.8|1527
1618811100000|2021-04-19 05:45:00|17074.8|17064.8|17081.8|17071.8|17081.8|17071.8|17057.8|17047.8|2803
1618811400000|2021-04-19 05:50:00|17082.8|17072.8|17099.8|17089.8|17102.8|17092.8|17072.8|17062.8|2501
1618811700000|2021-04-19 05:55:00|17100.8|17090.8|17087.8|17077.8|17101.8|17091.8|17079.8|17069.8|1445
1618812000000|2021-04-19 06:00:00|17089.8|17079.8|17087.8|17077.8|17096.8|17086.8|17082.8|17072.8|871
1618812300000|2021-04-19 06:05:00|17089.8|17079.8|17074.8|17064.8|17091.8|17081.8|17060.8|17050.8|1643
1618812600000|2021-04-19 06:10:00|17073.8|17063.8|17110.8|17100.8|17110.8|17100.8|17071.8|17061.8|2099
1618812900000|2021-04-19 06:15:00|17111.8|17101.8|17148.8|17138.8|17162.8|17152.8|17100.8|17090.8|10211
1618813200000|2021-04-19 06:20:00|17147.8|17137.8|17155.8|17145.8|17167.8|17157.8|17134.8|17124.8|3896
1618813500000|2021-04-19 06:25:00|17156.8|17146.8|17169.8|17159.8|17177.8|17167.8|17143.8|17133.8|3537
1618813800000|2021-04-19 06:30:00|17170.8|17160.8|17142.8|17132.8|17176.8|17166.8|17140.8|17130.8|3662
1618814100000|2021-04-19 06:35:00|17141.8|17131.8|17139.8|17129.8|17160.8|17150.8|17138.8|17128.8|2732
1618814400000|2021-04-19 06:40:00|17137.8|17127.8|17142.8|17132.8|17148.8|17138.8|17130.8|17120.8|2447
1618814700000|2021-04-19 06:45:00|17141.8|17131.8|17153.8|17143.8|17164.8|17154.8|17136.8|17126.8|3056
1618815000000|2021-04-19 06:50:00|17154.8|17144.8|17140.8|17130.8|17154.8|17144.8|17131.8|17121.8|5093
1618815300000|2021-04-19 06:55:00|17141.8|17131.8|17131.8|17121.8|17141.8|17131.8|17121.8|17111.8|5290
1618815600000|2021-04-19 07:00:00|17133.2|17121.2|17117.2|17106.2|17133.2|17121.2|17115.2|17103.2|2266
1618815900000|2021-04-19 07:05:00|17118.2|17105.2|17115.2|17103.2|17118.2|17107.2|17112.2|17100.2|1173
1618816200000|2021-04-19 07:10:00|17114.2|17102.2|17105.2|17094.2|17115.2|17104.2|17104.2|17092.2|921
1618816500000|2021-04-19 07:15:00|17106.2|17095.2|17119.2|17107.2|17121.2|17109.2|17106.2|17095.2|1308
1618816800000|2021-04-19 07:20:00|17118.2|17106.2|17106.2|17094.2|17119.2|17106.2|17106.2|17094.2|476
1618817100000|2021-04-19 07:25:00|17107.2|17095.2|17100.2|17088.2|17113.2|17101.2|17099.2|17087.2|837
1618817400000|2021-04-19 07:30:00|17099.2|17089.2|17107.2|17096.2|17109.2|17098.2|17099.2|17088.2|513
1618817700000|2021-04-19 07:35:00|17108.2|17097.2|17106.2|17094.2|17109.2|17097.2|17099.2|17088.2|593
1618818000000|2021-04-19 07:40:00|17103.2|17095.2|17095.2|17083.2|17103.2|17095.2|17092.2|17081.2|607
1618818300000|2021-04-19 07:45:00|17094.2|17084.2|17113.2|17100.2|17114.2|17102.2|17087.2|17076.2|901
1618818600000|2021-04-19 07:50:00|17114.2|17101.2|17113.2|17102.2|17119.2|17107.2|17108.2|17096.2|541
1618818900000|2021-04-19 07:55:00|17114.2|17103.2|17113.2|17102.2|17118.2|17107.2|17111.2|17099.2|528
1618819200000|2021-04-19 08:00:00|17115.2|17103.2|17131.2|17119.2|17134.2|17121.2|17114.2|17102.2|1486
1618819500000|2021-04-19 08:05:00|17132.2|17120.2|17121.2|17110.2|17133.2|17121.2|17121.2|17110.2|1316
1618819800000|2021-04-19 08:10:00|17122.2|17111.2|17126.2|17115.2|17127.2|17115.2|17120.2|17108.2|505
1618820100000|2021-04-19 08:15:00|17127.2|17114.2|17120.2|17108.2|17127.2|17116.2|17118.2|17106.2|874
1618820400000|2021-04-19 08:20:00|17119.2|17106.2|17112.2|17100.2|17119.2|17108.2|17106.2|17095.2|829
1618820700000|2021-04-19 08:25:00|17114.2|17101.2|17108.2|17097.2|17117.2|17106.2|17101.2|17090.2|1862
1618821000000|2021-04-19 08:30:00|17107.3|17083.3|17106.1|17082.1|17109.5|17085.5|17101.6|17077.6|0
1618821300000|2021-04-19 08:35:00|17106.5|17082.5|17108|17084|17108|17084|17103.7|17079.7|1158
1618821600000|2021-04-19 08:40:00|17110.2|17086.2|17110.5|17086.5|17113.5|17089.5|17108|17084|0
1618821900000|2021-04-19 08:45:00|17110.9|17086.9|17116|17092|17116.4|17092.4|17110.5|17086.5|0
1618822200000|2021-04-19 08:50:00|17116.2|17092.2|17118.3|17094.3|17118.6|17094.6|17115.7|17091.7|0
1618822500000|2021-04-19 08:55:00|17118.4|17094.4|17112.8|17088.8|17118.6|17094.6|17112.4|17088.4|0
1618822800000|2021-04-19 09:00:00|17117.2|17105.2|17114.2|17101.2|17123.2|17112.2|17110.2|17098.2|458
1618823100000|2021-04-19 09:05:00|17113.2|17102.2|17092.2|17081.2|17114.2|17102.2|17092.2|17081.2|360
1618823400000|2021-04-19 09:10:00|17091.2|17080.2|17095.2|17082.2|17099.2|17088.2|17088.2|17077.2|303
1618823700000|2021-04-19 09:15:00|17094.2|17081.2|17090.2|17078.2|17095.2|17084.2|17084.2|17072.2|594
1618824000000|2021-04-19 09:20:00|17089.2|17079.2|17088.2|17077.2|17089.2|17079.2|17084.2|17073.2|402
1618824300000|2021-04-19 09:25:00|17089.2|17076.2|17076.2|17064.2|17091.2|17079.2|17075.2|17064.2|420
1618824600000|2021-04-19 09:30:00|17077.2|17065.2|17090.2|17078.2|17090.2|17078.2|17077.2|17065.2|122
1618824900000|2021-04-19 09:35:00|17091.2|17079.2|17083.2|17072.2|17091.2|17079.2|17082.2|17071.2|93
1618825200000|2021-04-19 09:40:00|17084.2|17071.2|17073.2|17062.2|17084.2|17073.2|17070.2|17058.2|250
1618825500000|2021-04-19 09:45:00|17072.2|17060.2|17080.2|17069.2|17082.2|17071.2|17068.2|17056.2|233
1618825800000|2021-04-19 09:50:00|17081.2|17068.2|17072.2|17061.2|17081.2|17068.2|17068.2|17057.2|317
1618826100000|2021-04-19 09:55:00|17073.2|17062.2|17077.2|17066.2|17077.2|17066.2|17067.2|17056.2|223
1618826400000|2021-04-19 10:00:00|17076.2|17065.2|17077.2|17066.2|17088.2|17077.2|17072.2|17060.2|840
1618826700000|2021-04-19 10:05:00|17078.2|17065.2|17080.2|17069.2|17082.2|17070.2|17074.2|17063.2|382
1618827000000|2021-04-19 10:10:00|17082.2|17071.2|17080.2|17069.2|17082.2|17071.2|17079.2|17068.2|217
1618827300000|2021-04-19 10:15:00|17081.2|17070.2|17079.2|17067.2|17081.2|17070.2|17078.2|17067.2|274
1618827600000|2021-04-19 10:20:00|17078.2|17066.2|17071.2|17060.2|17078.2|17066.2|17071.2|17060.2|248
1618827900000|2021-04-19 10:25:00|17070.2|17059.2|17071.2|17060.2|17071.2|17060.2|17068.2|17057.2|111
1618828200000|2021-04-19 10:30:00|17072.2|17059.2|17068.2|17057.2|17072.2|17060.2|17068.2|17057.2|115
1618828500000|2021-04-19 10:35:00|17067.2|17056.2|17060.2|17048.2|17067.2|17056.2|17059.2|17047.2|333
1618828800000|2021-04-19 10:40:00|17059.2|17049.2|17052.2|17041.2|17059.2|17049.2|17051.2|17040.2|212
1618829100000|2021-04-19 10:45:00|17051.2|17040.2|17057.2|17045.2|17058.2|17047.2|17049.2|17038.2|175
1618829400000|2021-04-19 10:50:00|17056.2|17044.2|17056.2|17044.2|17057.2|17046.2|17055.2|17044.2|54
1618829700000|2021-04-19 10:55:00|17055.2|17043.2|17062.2|17051.2|17063.2|17052.2|17055.2|17043.2|124
1618830000000|2021-04-19 11:00:00|17063.2|17050.2|17063.2|17052.2|17063.2|17052.2|17058.2|17046.2|93
1618830300000|2021-04-19 11:05:00|17062.2|17051.2|17064.2|17052.2|17066.2|17055.2|17061.2|17050.2|126
1618830600000|2021-04-19 11:10:00|17063.2|17053.2|17065.2|17054.2|17065.2|17054.2|17061.2|17050.2|26
1618830900000|2021-04-19 11:15:00|17066.2|17055.2|17064.2|17052.2|17067.2|17056.2|17062.2|17051.2|40
1618831200000|2021-04-19 11:20:00|17065.2|17053.2|17062.2|17050.2|17066.2|17055.2|17061.2|17050.2|36
1618831500000|2021-04-19 11:25:00|17061.2|17051.2|17062.2|17050.2|17064.2|17053.2|17060.2|17048.2|48
1618831800000|2021-04-19 11:30:00|17061.2|17049.2|17061.2|17050.2|17063.2|17052.2|17060.2|17048.2|52
1618832100000|2021-04-19 11:35:00|17062.2|17049.2|17062.2|17050.2|17064.2|17052.2|17061.2|17049.2|32
1618832400000|2021-04-19 11:40:00|17061.2|17051.2|17060.2|17049.2|17063.2|17052.2|17060.2|17049.2|44
1618832700000|2021-04-19 11:45:00|17059.2|17048.2|17061.2|17050.2|17062.2|17051.2|17059.2|17048.2|77
1618833000000|2021-04-19 11:50:00|17060.2|17049.2|17059.2|17047.2|17062.2|17051.2|17058.2|17047.2|72
1618833300000|2021-04-19 11:55:00|17060.2|17048.2|17061.2|17049.2|17061.2|17049.2|17059.2|17047.2|41
1618833600000|2021-04-19 12:00:00|17060.2|17050.2|17059.2|17048.2|17061.2|17050.2|17056.2|17045.2|251
1618833900000|2021-04-19 12:05:00|17060.2|17047.2|17059.2|17047.2|17060.2|17049.2|17058.2|17047.2|68
1618834200000|2021-04-19 12:10:00|17058.2|17046.2|17053.2|17041.2|17058.2|17047.2|17053.2|17041.2|120
1618834500000|2021-04-19 12:15:00|17051.2|17040.2|17053.2|17042.2|17054.2|17043.2|17049.2|17038.2|128
1618834800000|2021-04-19 12:20:00|17052.2|17041.2|17054.2|17043.2|17055.2|17043.2|17051.2|17039.2|107
1618835100000|2021-04-19 12:25:00|17055.2|17042.2|17054.2|17042.2|17055.2|17044.2|17052.2|17041.2|26
1618835400000|2021-04-19 12:30:00|17053.2|17041.2|17052.2|17041.2|17053.2|17042.2|17051.2|17040.2|60
1618835700000|2021-04-19 12:35:00|17053.2|17042.2|17052.2|17041.2|17054.2|17043.2|17051.2|17040.2|52
1618836000000|2021-04-19 12:40:00|17053.2|17042.2|17052.2|17040.2|17054.2|17043.2|17050.2|17039.2|103
1618836300000|2021-04-19 12:45:00|17051.2|17039.2|17057.2|17046.2|17057.2|17046.2|17051.2|17039.2|179
1618836600000|2021-04-19 12:50:00|17058.2|17045.2|17054.2|17043.2|17061.2|17049.2|17053.2|17042.2|96
1618836900000|2021-04-19 12:55:00|17055.2|17044.2|17057.2|17046.2|17057.2|17046.2|17053.2|17042.2|59
1618837200000|2021-04-19 13:00:00|17056.2|17045.2|17055.2|17044.2|17058.2|17047.2|17053.2|17041.2|126
1618837500000|2021-04-19 13:05:00|17056.2|17045.2|17053.2|17041.2|17057.2|17046.2|17053.2|17041.2|192
1618837800000|2021-04-19 13:10:00|17052.2|17042.2|17046.2|17034.2|17054.2|17042.2|17046.2|17034.2|216
1618838100000|2021-04-19 13:15:00|17045.2|17033.2|17028.2|17016.2|17045.2|17033.2|17027.2|17016.2|667
1618838400000|2021-04-19 13:20:00|17027.2|17015.2|17032.2|17021.2|17032.2|17021.2|17022.2|17011.2|146
1618838700000|2021-04-19 13:25:00|17033.2|17022.2|17042.2|17030.2|17042.2|17031.2|17033.2|17022.2|133
1618839000000|2021-04-19 13:30:00|17041.2|17031.2|17045.2|17034.2|17057.2|17046.2|17040.2|17029.2|380
1618839300000|2021-04-19 13:35:00|17047.2|17035.2|17055.2|17044.2|17058.2|17047.2|17046.2|17034.2|193
1618839600000|2021-04-19 13:40:00|17056.2|17043.2|17053.2|17041.2|17056.2|17045.2|17045.2|17034.2|228
1618839900000|2021-04-19 13:45:00|17052.2|17042.2|17045.2|17033.2|17052.2|17042.2|17039.2|17028.2|150
1618840200000|2021-04-19 13:50:00|17046.2|17034.2|17037.2|17025.2|17046.2|17035.2|17035.2|17024.2|134
1618840500000|2021-04-19 13:55:00|17036.2|17026.2|17042.2|17031.2|17043.2|17032.2|17031.2|17020.2|190
1618840800000|2021-04-19 14:00:00|17041.2|17030.2|17033.2|17021.2|17047.2|17036.2|17024.2|17013.2|420
1618841100000|2021-04-19 14:05:00|17032.2|17020.2|17025.2|17014.2|17033.2|17022.2|17013.2|17002.2|642
1618841400000|2021-04-19 14:10:00|17024.2|17013.2|17026.2|17014.2|17026.2|17015.2|17009.2|16998.2|1122
1618841700000|2021-04-19 14:15:00|17025.2|17013.2|17022.2|17010.2|17026.2|17015.2|17017.2|17005.2|693
1618842000000|2021-04-19 14:20:00|17023.2|17011.2|17032.2|17021.2|17034.2|17023.2|17021.2|17009.2|445
1618842300000|2021-04-19 14:25:00|17033.2|17022.2|17031.2|17019.2|17036.2|17025.2|17027.2|17015.2|177
1618842600000|2021-04-19 14:30:00|17030.2|17020.2|17040.2|17028.2|17040.2|17029.2|17027.2|17016.2|139
1618842900000|2021-04-19 14:35:00|17041.2|17029.2|17033.2|17021.2|17043.2|17031.2|17032.2|17020.2|75
1618843200000|2021-04-19 14:40:00|17032.2|17020.2|17017.2|17005.2|17035.2|17023.2|17016.2|17004.2|177
1618843500000|2021-04-19 14:45:00|17016.2|17004.2|17005.2|16993.2|17016.2|17005.2|16997.2|16985.2|858
1618843800000|2021-04-19 14:50:00|17004.2|16994.2|17016.2|17004.2|17019.2|17008.2|16999.2|16987.2|492
1618844100000|2021-04-19 14:55:00|17018.2|17005.2|17016.2|17004.2|17022.2|17010.2|17010.2|16999.2|372
1618844400000|2021-04-19 15:00:00|17015.2|17005.2|17009.2|16998.2|17017.2|17006.2|17008.2|16997.2|244
1618844700000|2021-04-19 15:05:00|17010.2|16997.2|17016.2|17004.2|17018.2|17007.2|17005.2|16993.2|193
1618845000000|2021-04-19 15:10:00|17015.2|17003.2|17019.2|17007.2|17019.2|17007.2|17009.2|16997.2|113
1618845300000|2021-04-19 15:15:00|17020.2|17008.2|17018.2|17006.2|17021.2|17010.2|17013.2|17002.2|222
1618845600000|2021-04-19 15:20:00|17019.2|17007.2|17012.2|17000.2|17022.2|17009.2|17011.2|16999.2|63
1618845900000|2021-04-19 15:25:00|17011.2|16999.2|17018.2|17006.2|17021.2|17009.2|17010.2|16999.2|65
1618846200000|2021-04-19 15:30:00|17019.2|17007.2|17004.2|16992.2|17020.2|17008.2|17003.2|16992.2|295
1618846500000|2021-04-19 15:35:00|17003.2|16993.2|17003.2|16992.2|17009.2|16997.2|17000.2|16989.2|323
1618846800000|2021-04-19 15:40:00|17004.2|16993.2|17002.2|16990.2|17009.2|16998.2|17001.2|16989.2|185
1618847100000|2021-04-19 15:45:00|17001.2|16989.2|17006.2|16994.2|17006.2|16994.2|16995.2|16983.2|267
1618847400000|2021-04-19 15:50:00|17007.2|16995.2|17012.2|17001.2|17015.2|17004.2|17007.2|16995.2|115
1618847700000|2021-04-19 15:55:00|17011.2|17000.2|17008.2|16997.2|17014.2|17003.2|17001.2|16989.2|239
1618848000000|2021-04-19 16:00:00|17007.2|16996.2|16999.2|16988.2|17012.2|17001.2|16998.2|16986.2|262
1618848300000|2021-04-19 16:05:00|16998.2|16987.2|17002.2|16990.2|17003.2|16992.2|16994.2|16983.2|216
1618848600000|2021-04-19 16:10:00|17003.2|16991.2|16999.2|16987.2|17004.2|16993.2|16996.2|16985.2|140
1618848900000|2021-04-19 16:15:00|17000.2|16988.2|16999.2|16988.2|17004.2|16992.2|16998.2|16987.2|210
1618849200000|2021-04-19 16:20:00|17000.2|16989.2|16995.2|16984.2|17001.2|16989.2|16994.2|16983.2|136
1618849500000|2021-04-19 16:25:00|16994.2|16983.2|16991.2|16980.2|16995.2|16983.2|16984.2|16972.2|383
1618849800000|2021-04-19 16:30:00|16990.2|16979.2|16978.2|16966.2|16991.2|16980.2|16975.2|16964.2|479
1618850100000|2021-04-19 16:35:00|16977.2|16965.2|16982.2|16970.2|16986.2|16975.2|16976.2|16965.2|518
1618850400000|2021-04-19 16:40:00|16981.2|16971.2|16979.2|16967.2|16982.2|16971.2|16974.2|16963.2|136
1618850700000|2021-04-19 16:45:00|16978.2|16966.2|16980.2|16969.2|16982.2|16970.2|16973.2|16962.2|128
1618851000000|2021-04-19 16:50:00|16981.2|16968.2|16985.2|16974.2|16988.2|16977.2|16976.2|16965.2|155
1618851300000|2021-04-19 16:55:00|16986.2|16975.2|16990.2|16978.2|16991.2|16980.2|16984.2|16972.2|76
1618851600000|2021-04-19 17:00:00|16989.2|16977.2|16992.2|16980.2|16996.2|16985.2|16986.2|16975.2|149
1618851900000|2021-04-19 17:05:00|16991.2|16981.2|16990.2|16978.2|16993.2|16982.2|16989.2|16978.2|65
1618852200000|2021-04-19 17:10:00|16989.2|16979.2|16998.2|16986.2|16998.2|16987.2|16989.2|16979.2|75
1618852500000|2021-04-19 17:15:00|16999.2|16987.2|16998.2|16986.2|17001.2|16990.2|16995.2|16983.2|67
1618852800000|2021-04-19 17:20:00|16997.2|16987.2|16997.2|16986.2|17002.2|16991.2|16996.2|16984.2|82
1618853100000|2021-04-19 17:25:00|16998.2|16987.2|16998.2|16986.2|17000.2|16988.2|16995.2|16984.2|44
1618853400000|2021-04-19 17:30:00|16999.2|16987.2|17001.2|16989.2|17002.2|16990.2|16994.2|16983.2|58
1618853700000|2021-04-19 17:35:00|17000.2|16990.2|17004.2|16992.2|17009.2|16997.2|17000.2|16989.2|41
1618854000000|2021-04-19 17:40:00|17005.2|16993.2|17000.2|16988.2|17005.2|16993.2|16999.2|16987.2|23
1618854300000|2021-04-19 17:45:00|16999.2|16989.2|16997.2|16985.2|17000.2|16989.2|16996.2|16985.2|45
1618854600000|2021-04-19 17:50:00|16996.2|16986.2|16995.2|16983.2|16996.2|16986.2|16991.2|16980.2|33
1618854900000|2021-04-19 17:55:00|16996.2|16984.2|16998.2|16986.2|16999.2|16988.2|16994.2|16982.2|55
1618855200000|2021-04-19 18:00:00|16997.2|16985.2|16999.2|16987.2|17001.2|16989.2|16995.2|16983.2|74
1618855500000|2021-04-19 18:05:00|17000.2|16988.2|16996.2|16985.2|17001.2|16990.2|16996.2|16984.2|90
1618855800000|2021-04-19 18:10:00|16997.2|16984.2|16997.2|16986.2|17000.2|16988.2|16996.2|16984.2|40
1618856100000|2021-04-19 18:15:00|16998.2|16985.2|17001.2|16989.2|17002.2|16990.2|16998.2|16985.2|14
1618856400000|2021-04-19 18:20:00|17002.2|16990.2|17007.2|16995.2|17007.2|16995.2|16998.2|16987.2|56
1618856700000|2021-04-19 18:25:00|17006.2|16994.2|17004.2|16992.2|17006.2|16995.2|17004.2|16992.2|53
1618857000000|2021-04-19 18:30:00|17003.2|16993.2|16999.2|16987.2|17005.2|16994.2|16999.2|16987.2|53
1618857300000|2021-04-19 18:35:00|17000.2|16988.2|16989.2|16977.2|17000.2|16988.2|16988.2|16977.2|107
1618857600000|2021-04-19 18:40:00|16988.2|16976.2|16991.2|16981.2|16996.2|16984.2|16987.2|16975.2|129
1618857900000|2021-04-19 18:45:00|16990.7|16980.7|16996.2|16986.2|16997.7|16987.7|16989.2|16979.2|83
1618858200000|2021-04-19 18:50:00|16995.7|16985.7|16993.2|16983.2|16995.7|16985.7|16992.2|16982.2|66
1618858500000|2021-04-19 18:55:00|16993.7|16983.7|17001.7|16991.7|17001.7|16991.7|16993.2|16983.2|109
1618858800000|2021-04-19 19:00:00|17002.2|16992.2|17000.7|16990.7|17008.7|16998.7|16997.7|16987.7|298
1618859100000|2021-04-19 19:05:00|17001.2|16991.2|17003.2|16993.2|17006.2|16996.2|16997.7|16987.7|189
1618859400000|2021-04-19 19:10:00|17003.7|16993.7|17000.7|16990.7|17008.2|16998.2|16999.7|16989.7|106
1618859700000|2021-04-19 19:15:00|17001.2|16991.2|16997.2|16987.2|17001.7|16991.7|16996.7|16986.7|135
1618860000000|2021-04-19 19:20:00|16998.2|16988.2|16996.7|16986.7|16998.7|16988.7|16993.7|16983.7|155
1618860300000|2021-04-19 19:25:00|16996.2|16986.2|16997.2|16987.2|16998.7|16988.7|16994.7|16984.7|94
1618860600000|2021-04-19 19:30:00|16996.7|16986.7|16994.2|16984.2|16998.7|16988.7|16991.2|16981.2|138
1618860900000|2021-04-19 19:35:00|16995.2|16985.2|16998.7|16988.7|16999.7|16989.7|16993.7|16983.7|208
1618861200000|2021-04-19 19:40:00|16999.2|16989.2|17008.2|16998.2|17009.2|16999.2|16998.7|16988.7|204
1618861500000|2021-04-19 19:45:00|17008.7|16998.7|17007.7|16997.7|17009.7|16999.7|17004.7|16994.7|107
1618861800000|2021-04-19 19:50:00|17007.2|16997.2|17010.7|17000.7|17013.7|17003.7|17005.2|16995.2|321
1618862100000|2021-04-19 19:55:00|17011.2|17001.2|17020.2|17010.2|17021.2|17011.2|17010.7|17000.7|283
1618862400000|2021-04-19 20:00:00|17021.7|17011.7|17014.2|17004.2|17021.7|17011.7|17014.2|17004.2|40
1618862700000|2021-04-19 20:05:00|17013.7|17003.7|17015.7|17005.7|17016.7|17006.7|17011.2|17001.2|28
1618863000000|2021-04-19 20:10:00|17016.2|17006.2|17020.7|17010.7|17020.7|17010.7|17016.2|17006.2|51
1618863300000|2021-04-19 20:15:00|17020.2|17010.2|17019.2|17009.2|17020.2|17010.2|17019.2|17009.2|5
1618863600000|2021-04-19 20:20:00|17018.7|17008.7|17015.7|17005.7|17018.7|17008.7|17014.7|17004.7|16
1618863900000|2021-04-19 20:25:00|17016.2|17006.2|17015.2|17005.2|17016.2|17006.2|17015.2|17005.2|21
1618864200000|2021-04-19 20:30:00|17014.7|17004.7|17011.7|17001.7|17014.7|17004.7|17011.7|17001.7|23
1618864500000|2021-04-19 20:35:00|17012.2|17002.2|17013.7|17003.7|17013.7|17003.7|17011.2|17001.2|29
1618864800000|2021-04-19 20:40:00|17013.2|17003.2|17013.7|17003.7|17014.7|17004.7|17012.7|17002.7|47
1618865100000|2021-04-19 20:45:00|17013.2|17003.2|17012.7|17002.7|17015.2|17005.2|17011.7|17001.7|32
1618865400000|2021-04-19 20:50:00|17013.2|17003.2|17013.2|17003.2|17013.2|17003.2|17012.7|17002.7|0
1618865700000|2021-04-19 20:55:00|17014.2|17004.2|17017.7|17007.7|17017.7|17007.7|17014.2|17004.2|9
1618866000000|2021-04-19 21:00:00|17016.2|17006.2|17015.7|17005.7|17016.2|17006.2|17015.2|17005.2|1
1618866300000|2021-04-19 21:05:00|||||||||1
1618866600000|2021-04-19 21:10:00|17016.2|17006.2|17021.2|17011.2|17022.2|17012.2|17015.7|17005.7|25
1618866900000|2021-04-19 21:15:00|17017.8|16993.8|17017.3|16993.3|17017.8|16993.8|17016.5|16992.5|0
1618867200000|2021-04-19 21:20:00|17017.1|16993.1|17017.9|16993.9|17017.9|16993.9|17016.8|16992.8|0
1618867500000|2021-04-19 21:25:00|17018|16994|17017.8|16993.8|17018.3|16994.3|17017.4|16993.4|0
1618867800000|2021-04-19 21:30:00|17017.9|16993.9|17017.6|16993.6|17018.3|16994.3|17017.6|16993.6|0
1618868100000|2021-04-19 21:35:00|17017.4|16993.4|17017.4|16993.4|17017.4|16993.4|17017.4|16993.4|0
1618868700000|2021-04-19 21:45:00|17017.7|16993.7|17017.7|16993.7|17017.8|16993.8|17017.4|16993.4|0
1618869000000|2021-04-19 21:50:00|17017.8|16993.8|17017.6|16993.6|17017.8|16993.8|17017.4|16993.4|0
1618869300000|2021-04-19 21:55:00|17017.7|16993.7|17017.1|16993.1|17018.7|16994.7|17017.1|16993.1|0
1618869600000|2021-04-19 22:00:00|17019.2|16995.2|17018.9|16994.9|17021.1|16997.1|17016.9|16992.9|0
1618869900000|2021-04-19 22:05:00|17018.2|16994.2|17016.6|16992.6|17018.2|16994.2|17015.9|16991.9|0
1618870200000|2021-04-19 22:10:00|17017|16993|17018.9|16994.9|17019.7|16995.7|17016.6|16992.6|0
1618870500000|2021-04-19 22:15:00|17019.7|16995.7|17020.5|16996.5|17021.2|16997.2|17019.7|16995.7|0
1618870800000|2021-04-19 22:20:00|17020.8|16996.8|17022|16998|17022|16998|17020.5|16996.5|0
1618871100000|2021-04-19 22:25:00|17022.8|16998.8|17023.5|16999.5|17023.5|16999.5|17022|16998|0
1618871400000|2021-04-19 22:30:00|17024.3|17000.3|17027.4|17003.4|17027.4|17003.4|17024.3|17000.3|0
1618871700000|2021-04-19 22:35:00|17026.6|17002.6|17025.1|17001.1|17026.6|17002.6|17025|17001|0
1618872000000|2021-04-19 22:40:00|17025.9|17001.9|17027.4|17003.4|17027.4|17003.4|17025.9|17001.9|0
1618872300000|2021-04-19 22:45:00|17028.2|17004.2|17027.4|17003.4|17028.2|17004.2|17026.7|17002.7|0
1618872600000|2021-04-19 22:50:00|17027.9|17003.9|17026.4|17002.4|17027.9|17003.9|17026.4|17002.4|0
1618872900000|2021-04-19 22:55:00|17025.6|17001.6|17027.1|17003.1|17027.9|17003.9|17025.6|17001.6|0
1618873200000|2021-04-19 23:00:00|17027.9|17003.9|17027.3|17003.3|17028|17004|17027.1|17003.1|0
1618873500000|2021-04-19 23:05:00|17028|17004|17026.5|17002.5|17028|17004|17026.5|17002.5|0
1618873800000|2021-04-19 23:10:00|17026.9|17002.9|17026.5|17002.5|17027.3|17003.3|17026.5|17002.5|0
1618874100000|2021-04-19 23:15:00|17027.3|17003.3|17025|17001|17027.3|17003.3|17024.2|17000.2|0
1618874400000|2021-04-19 23:20:00|17025.7|17001.7|17025|17001|17025.7|17001.7|17025|17001|0
1618874700000|2021-04-19 23:25:00|17025.7|17001.7|17025.7|17001.7|17025.7|17001.7|17025|17001|0
1618875000000|2021-04-19 23:30:00|17025|17001|17021.1|16997.1|17025.7|17001.7|17020.4|16996.4|0
1618875300000|2021-04-19 23:35:00|17020.4|16996.4|17028.2|17004.2|17028.2|17004.2|17020.4|16996.4|0
1618875600000|2021-04-19 23:40:00|17029|17005|17032|17008|17032|17008|17029|17005|0
1618875900000|2021-04-19 23:45:00|17031.3|17007.3|17039.4|17015.4|17039.4|17015.4|17031.3|17007.3|0
1618876200000|2021-04-19 23:50:00|17038.7|17014.7|17037.1|17013.1|17039.4|17015.4|17035.6|17011.6|0
1618876500000|2021-04-19 23:55:00|17037.5|17013.5|17038|17014|17038.7|17014.7|17036.8|17012.8|0
1618876800000|2021-04-20 00:00:00|17038.8|17014.8|17039.8|17015.8|17041.8|17017.8|17036.5|17012.5|0
1618877100000|2021-04-20 00:05:00|17040.2|17016.2|17041.9|17017.9|17043.1|17019.1|17039|17015|0
1618877400000|2021-04-20 00:10:00|17042.3|17018.3|17041.4|17017.4|17043.8|17019.8|17039.2|17015.2|0
1618877700000|2021-04-20 00:15:00|17041.8|17017.8|17036.4|17012.4|17042.2|17018.2|17034.6|17010.6|0
1618878000000|2021-04-20 00:20:00|17035.4|17011.4|17032.8|17008.8|17037.1|17013.1|17029.2|17005.2|0
1618878300000|2021-04-20 00:25:00|17033.2|17009.2|17032.8|17008.8|17035.4|17011.4|17032.5|17008.5|0
1618878600000|2021-04-20 00:30:00|17032.5|17008.5|17041.3|17017.3|17042.1|17018.1|17032.5|17008.5|0
1618878900000|2021-04-20 00:35:00|17041.7|17017.7|17035.9|17011.9|17041.7|17017.7|17032.9|17008.9|0
1618879200000|2021-04-20 00:40:00|17035.5|17011.5|17035.1|17011.1|17035.9|17011.9|17032.9|17008.9|0
1618879500000|2021-04-20 00:45:00|17032.9|17008.9|17032.9|17008.9|17035.5|17011.5|17032.6|17008.6|0
1618879800000|2021-04-20 00:50:00|17033.3|17009.3|17028.9|17004.9|17033.3|17009.3|17028.9|17004.9|0
1618880100000|2021-04-20 00:55:00|17029.1|17005.1|17028.9|17004.9|17031.4|17007.4|17025.6|17001.6|0
1618880400000|2021-04-20 01:00:00|17029.2|17019.2|17027.2|17017.2|17035.2|17025.2|17000.2|16990.2|2929
1618880700000|2021-04-20 01:05:00|17026.2|17016.2|16992.2|16982.2|17027.2|17017.2|16990.2|16980.2|1765
1618881000000|2021-04-20 01:10:00|16993.2|16983.2|16988.2|16978.2|16995.2|16985.2|16982.2|16972.2|2101
1618881300000|2021-04-20 01:15:00|16987.2|16977.2|16999.2|16989.2|17017.2|17007.2|16984.2|16974.2|3547
1618881600000|2021-04-20 01:20:00|17001.2|16991.2|17002.2|16992.2|17021.2|17011.2|16996.2|16986.2|2324
1618881900000|2021-04-20 01:25:00|17003.2|16993.2|17017.2|17007.2|17025.2|17015.2|16991.2|16981.2|4323
1618882200000|2021-04-20 01:30:00|17019.2|17009.2|17066.2|17056.2|17113.2|17103.2|17006.2|16996.2|21024
1618882500000|2021-04-20 01:35:00|17069.2|17059.2|17029.2|17019.2|17102.2|17092.2|17021.2|17011.2|13995
1618882800000|2021-04-20 01:40:00|17028.2|17018.2|17040.2|17030.2|17041.2|17031.2|17008.2|16998.2|7345
1618883100000|2021-04-20 01:45:00|17042.2|17032.2|17112.2|17102.2|17121.2|17111.2|17037.2|17027.2|6310
1618883400000|2021-04-20 01:50:00|17111.2|17101.2|17144.2|17134.2|17153.2|17143.2|17106.2|17096.2|8774
1618883700000|2021-04-20 01:55:00|17143.2|17133.2|17133.2|17123.2|17164.2|17154.2|17123.2|17113.2|5597
1618884000000|2021-04-20 02:00:00|17132.2|17122.2|17103.2|17093.2|17137.2|17127.2|17087.2|17077.2|5925
1618884300000|2021-04-20 02:05:00|17100.2|17090.2|17132.2|17122.2|17133.2|17123.2|17062.2|17052.2|5470
1618884600000|2021-04-20 02:10:00|17131.2|17121.2|17161.2|17151.2|17162.2|17152.2|17125.2|17115.2|4000
1618884900000|2021-04-20 02:15:00|17162.2|17152.2|17154.2|17144.2|17168.2|17158.2|17140.2|17130.2|6113
1618885200000|2021-04-20 02:20:00|17153.2|17143.2|17194.2|17184.2|17204.2|17194.2|17152.2|17142.2|4490
1618885500000|2021-04-20 02:25:00|17196.2|17186.2|17147.2|17137.2|17197.2|17187.2|17145.2|17135.2|5055
1618885800000|2021-04-20 02:30:00|17150.2|17140.2|17151.2|17141.2|17158.2|17148.2|17122.2|17112.2|3592
1618886100000|2021-04-20 02:35:00|17152.2|17142.2|17163.2|17153.2|17187.2|17177.2|17151.2|17141.2|3463
1618886400000|2021-04-20 02:40:00|17162.2|17152.2|17159.2|17149.2|17184.2|17174.2|17148.2|17138.2|2346
1618886700000|2021-04-20 02:45:00|17158.2|17148.2|17150.2|17140.2|17176.2|17166.2|17145.2|17135.2|1817
1618887000000|2021-04-20 02:50:00|17151.2|17141.2|17110.2|17100.2|17152.2|17142.2|17110.2|17100.2|2197
1618887300000|2021-04-20 02:55:00|17109.2|17099.2|17132.2|17122.2|17139.2|17129.2|17100.2|17090.2|2171
1618887600000|2021-04-20 03:00:00|17131.2|17121.2|17163.2|17153.2|17168.2|17158.2|17121.2|17111.2|1831
1618887900000|2021-04-20 03:05:00|17165.2|17155.2|17203.2|17193.2|17203.2|17193.2|17154.2|17144.2|3361
1618888200000|2021-04-20 03:10:00|17202.2|17192.2|17178.2|17168.2|17218.2|17208.2|17177.2|17167.2|5818
1618888500000|2021-04-20 03:15:00|17177.2|17167.2|17195.2|17185.2|17200.2|17190.2|17164.2|17154.2|1843
1618888800000|2021-04-20 03:20:00|17197.2|17187.2|17222.2|17212.2|17225.2|17215.2|17195.2|17185.2|3357
1618889100000|2021-04-20 03:25:00|17221.2|17211.2|17216.2|17206.2|17230.2|17220.2|17211.2|17201.2|2421
1618889400000|2021-04-20 03:30:00|17217.2|17207.2|17212.2|17202.2|17221.2|17211.2|17211.2|17201.2|511
1618889700000|2021-04-20 03:35:00|17213.2|17203.2|17213.2|17203.2|17217.2|17207.2|17210.2|17200.2|461
1618890000000|2021-04-20 03:40:00|17212.2|17202.2|17211.2|17201.2|17219.2|17209.2|17211.2|17201.2|572
1618890300000|2021-04-20 03:45:00|17212.2|17202.2|17208.2|17198.2|17213.2|17203.2|17204.2|17194.2|453
1618890600000|2021-04-20 03:50:00|17210.2|17200.2|17207.2|17197.2|17211.2|17201.2|17206.2|17196.2|358
1618890900000|2021-04-20 03:55:00|17208.2|17198.2|17205.2|17195.2|17209.2|17199.2|17201.2|17191.2|289
1618891200000|2021-04-20 04:00:00|17206.2|17196.2|17202.2|17192.2|17208.2|17198.2|17202.2|17192.2|193
1618891500000|2021-04-20 04:05:00|17201.2|17191.2|17200.2|17190.2|17204.2|17194.2|17200.2|17190.2|203
1618891800000|2021-04-20 04:10:00|17199.2|17189.2|17199.2|17189.2|17204.2|17194.2|17197.2|17187.2|239
1618892100000|2021-04-20 04:15:00|17198.2|17188.2|17198.2|17188.2|17204.2|17194.2|17196.2|17186.2|276
1618892400000|2021-04-20 04:20:00|17196.2|17186.2|17203.2|17193.2|17203.2|17193.2|17194.2|17184.2|239
1618892700000|2021-04-20 04:25:00|17204.2|17194.2|17198.2|17188.2|17205.2|17195.2|17197.2|17187.2|295
1618893000000|2021-04-20 04:30:00|17199.2|17189.2|17215.2|17205.2|17215.2|17205.2|17197.2|17187.2|442
1618893300000|2021-04-20 04:35:00|17214.2|17204.2|17220.2|17210.2|17221.2|17211.2|17208.2|17198.2|872
1618893600000|2021-04-20 04:40:00|17219.2|17209.2|17226.2|17216.2|17226.2|17216.2|17217.2|17207.2|670
1618893900000|2021-04-20 04:45:00|17224.2|17214.2|17232.2|17222.2|17232.2|17222.2|17224.2|17214.2|673
1618894200000|2021-04-20 04:50:00|17231.2|17221.2|17235.2|17225.2|17235.2|17225.2|17229.2|17219.2|789
1618894500000|2021-04-20 04:55:00|17236.2|17226.2|17235.2|17225.2|17236.2|17226.2|17229.2|17219.2|894
1618894800000|2021-04-20 05:00:00|17236.2|17226.2|17258.2|17248.2|17259.2|17249.2|17196.2|17186.2|6302
1618895100000|2021-04-20 05:05:00|17257.2|17247.2|17273.2|17263.2|17291.2|17281.2|17257.2|17247.2|5131
1618895400000|2021-04-20 05:10:00|17274.2|17264.2|17238.2|17228.2|17283.2|17273.2|17238.2|17228.2|2786
1618895700000|2021-04-20 05:15:00|17239.2|17229.2|17227.2|17217.2|17260.2|17250.2|17225.2|17215.2|2179
1618896000000|2021-04-20 05:20:00|17226.2|17216.2|17217.2|17207.2|17238.2|17228.2|17213.2|17203.2|2697
1618896300000|2021-04-20 05:25:00|17218.2|17208.2|17233.2|17223.2|17238.2|17228.2|17201.2|17191.2|1617
1618896600000|2021-04-20 05:30:00|17234.2|17224.2|17231.2|17221.2|17250.2|17240.2|17215.2|17205.2|1573
1618896900000|2021-04-20 05:35:00|17230.2|17220.2|17235.2|17225.2|17238.2|17228.2|17210.2|17200.2|1774
1618897200000|2021-04-20 05:40:00|17236.2|17226.2|17237.2|17227.2|17246.2|17236.2|17227.2|17217.2|1537
1618897500000|2021-04-20 05:45:00|17238.2|17228.2|17243.2|17233.2|17248.2|17238.2|17229.2|17219.2|1021
1618897800000|2021-04-20 05:50:00|17244.2|17234.2|17212.2|17202.2|17244.2|17234.2|17209.2|17199.2|1772
1618898100000|2021-04-20 05:55:00|17210.2|17200.2|17227.2|17217.2|17243.2|17233.2|17209.2|17199.2|1910
1618898400000|2021-04-20 06:00:00|17225.2|17215.2|17196.2|17186.2|17225.2|17215.2|17191.2|17181.2|2525
1618898700000|2021-04-20 06:05:00|17195.2|17185.2|17169.2|17159.2|17195.2|17185.2|17168.2|17158.2|3181
1618899000000|2021-04-20 06:10:00|17168.2|17158.2|17157.2|17147.2|17170.2|17160.2|17145.2|17135.2|3917
1618899300000|2021-04-20 06:15:00|17158.2|17148.2|17163.2|17153.2|17173.2|17163.2|17152.2|17142.2|1661
1618899600000|2021-04-20 06:20:00|17164.2|17154.2|17145.2|17135.2|17170.2|17160.2|17136.2|17126.2|1614
1618899900000|2021-04-20 06:25:00|17144.2|17134.2|17147.2|17137.2|17158.2|17148.2|17141.2|17131.2|1647
1618900200000|2021-04-20 06:30:00|17146.2|17136.2|17158.2|17148.2|17175.2|17165.2|17146.2|17136.2|2224
1618900500000|2021-04-20 06:35:00|17159.2|17149.2|17148.2|17138.2|17165.2|17155.2|17143.2|17133.2|1796
1618900800000|2021-04-20 06:40:00|17149.2|17139.2|17137.2|17127.2|17154.2|17144.2|17131.2|17121.2|2687
1618901100000|2021-04-20 06:45:00|17138.2|17128.2|17135.2|17125.2|17151.2|17141.2|17128.2|17118.2|2580
1618901400000|2021-04-20 06:50:00|17137.2|17127.2|17123.2|17113.2|17140.2|17130.2|17118.2|17108.2|3479
1618901700000|2021-04-20 06:55:00|17122.2|17112.2|17117.2|17107.2|17133.2|17123.2|17114.2|17104.2|5332
1618902000000|2021-04-20 07:00:00|17118.2|17105.2|17082.2|17071.2|17119.2|17108.2|17079.2|17067.2|4290
1618902300000|2021-04-20 07:05:00|17083.2|17070.2|17096.2|17085.2|17096.2|17085.2|17076.2|17065.2|998
1618902600000|2021-04-20 07:10:00|17097.2|17086.2|17094.2|17082.2|17099.2|17088.2|17091.2|17080.2|638
1618902900000|2021-04-20 07:15:00|17095.2|17083.2|17099.2|17087.2|17101.2|17089.2|17093.2|17081.2|416
1618903200000|2021-04-20 07:20:00|17098.2|17086.2|17116.2|17104.2|17116.2|17104.2|17097.2|17086.2|759
1618903500000|2021-04-20 07:25:00|17115.2|17103.2|17104.2|17093.2|17116.2|17105.2|17103.2|17092.2|311
1618903800000|2021-04-20 07:30:00|17105.2|17094.2|17111.2|17099.2|17112.2|17100.2|17099.2|17088.2|302
1618904100000|2021-04-20 07:35:00|17110.2|17098.2|17108.2|17097.2|17114.2|17102.2|17094.2|17083.2|889
1618904400000|2021-04-20 07:40:00|17107.2|17096.2|17108.2|17097.2|17113.2|17102.2|17106.2|17095.2|407
1618904700000|2021-04-20 07:45:00|17109.2|17096.2|17107.2|17096.2|17111.2|17100.2|17103.2|17092.2|428
1618905000000|2021-04-20 07:50:00|17108.2|17097.2|17107.2|17095.2|17110.2|17099.2|17103.2|17091.2|218
1618905300000|2021-04-20 07:55:00|17106.2|17094.2|17094.2|17083.2|17106.2|17095.2|17091.2|17080.2|241
1618905600000|2021-04-20 08:00:00|17093.2|17082.2|17087.2|17076.2|17093.2|17082.2|17083.2|17072.2|351
1618905900000|2021-04-20 08:05:00|17086.2|17074.2|17089.2|17078.2|17089.2|17078.2|17082.2|17070.2|452
1618906200000|2021-04-20 08:10:00|17088.2|17077.2|17091.2|17080.2|17092.2|17080.2|17082.2|17071.2|393
1618906500000|2021-04-20 08:15:00|17092.2|17081.2|17112.2|17100.2|17112.2|17100.2|17092.2|17080.2|1402
1618906800000|2021-04-20 08:20:00|17111.2|17098.2|17109.2|17098.2|17117.2|17106.2|17105.2|17093.2|826
1618907100000|2021-04-20 08:25:00|17110.2|17099.2|17100.2|17087.2|17114.2|17103.2|17089.2|17078.2|1185
1618907400000|2021-04-20 08:30:00|17113.3|17089.3|17108.2|17084.2|17113.3|17089.3|17102.3|17078.3|0
1618907700000|2021-04-20 08:35:00|17108.6|17084.6|17098.1|17074.1|17111.1|17087.1|17098.1|17074.1|133
1618908000000|2021-04-20 08:40:00|17097.9|17073.9|17091.8|17067.8|17104.5|17080.5|17089.6|17065.6|0
1618908300000|2021-04-20 08:45:00|17091.4|17067.4|17101.4|17077.4|17103.9|17079.9|17088.8|17064.8|0
1618908600000|2021-04-20 08:50:00|17101.7|17077.7|17096.4|17072.4|17105.6|17081.6|17096|17072|0
1618908900000|2021-04-20 08:55:00|17096.8|17072.8|17095.3|17071.3|17097.4|17073.4|17089.4|17065.4|0
1618909200000|2021-04-20 09:00:00|17085.2|17072.2|17082.2|17070.2|17089.2|17078.2|17075.2|17063.2|496
1618909500000|2021-04-20 09:05:00|17081.2|17071.2|17077.2|17066.2|17084.2|17072.2|17075.2|17064.2|139
1618909800000|2021-04-20 09:10:00|17078.2|17067.2|17082.2|17070.2|17086.2|17075.2|17078.2|17067.2|91
1618910100000|2021-04-20 09:15:00|17081.2|17069.2|17069.2|17057.2|17083.2|17071.2|17069.2|17057.2|498
1618910400000|2021-04-20 09:20:00|17068.2|17056.2|17056.2|17044.2|17073.2|17062.2|17053.2|17041.2|760
1618910700000|2021-04-20 09:25:00|17055.2|17043.2|17045.2|17033.2|17056.2|17044.2|17042.2|17030.2|463
1618911000000|2021-04-20 09:30:00|17044.2|17034.2|17029.2|17017.2|17047.2|17035.2|17026.2|17014.2|839
1618911300000|2021-04-20 09:35:00|17030.2|17018.2|17033.2|17021.2|17034.2|17022.2|17021.2|17009.2|386
1618911600000|2021-04-20 09:40:00|17032.2|17020.2|17025.2|17013.2|17032.2|17021.2|17014.2|17003.2|652
1618911900000|2021-04-20 09:45:00|17024.2|17012.2|17015.2|17003.2|17024.2|17012.2|17006.2|16994.2|384
1618912200000|2021-04-20 09:50:00|17014.2|17004.2|17017.2|17005.2|17021.2|17010.2|17014.2|17002.2|164
1618912500000|2021-04-20 09:55:00|17016.2|17006.2|17012.2|17000.2|17020.2|17008.2|17004.2|16993.2|226
1618912800000|2021-04-20 10:00:00|17013.2|17001.2|17013.2|17001.2|17016.2|17004.2|17006.2|16994.2|129
1618913100000|2021-04-20 10:05:00|17012.2|17000.2|17012.2|17001.2|17014.2|17002.2|17005.2|16993.2|100
1618913400000|2021-04-20 10:10:00|17011.2|17000.2|17008.2|16996.2|17011.2|17000.2|16996.2|16985.2|1342
1618913700000|2021-04-20 10:15:00|17007.2|16995.2|17003.2|16992.2|17009.2|16998.2|17003.2|16990.2|114
1618914000000|2021-04-20 10:20:00|17004.2|16993.2|17002.2|16991.2|17006.2|16994.2|16999.2|16988.2|169
1618914300000|2021-04-20 10:25:00|17003.2|16992.2|17010.2|16999.2|17010.2|16999.2|17002.2|16991.2|150
1618914600000|2021-04-20 10:30:00|17011.2|17000.2|17012.2|17001.2|17019.2|17007.2|17010.2|16999.2|161
1618914900000|2021-04-20 10:35:00|17013.2|17002.2|17012.2|17001.2|17017.2|17005.2|17011.2|16999.2|52
1618915200000|2021-04-20 10:40:00|17013.2|17000.2|16998.2|16986.2|17016.2|17005.2|16994.2|16983.2|253
1618915500000|2021-04-20 10:45:00|16999.2|16987.2|17003.2|16991.2|17005.2|16993.2|16998.2|16986.2|75
1618915800000|2021-04-20 10:50:00|17004.2|16992.2|17007.2|16995.2|17007.2|16995.2|16998.2|16985.2|140
1618916100000|2021-04-20 10:55:00|17006.2|16994.2|17010.2|16999.2|17011.2|17000.2|17005.2|16994.2|94
1618916400000|2021-04-20 11:00:00|17011.2|17000.2|17005.2|16994.2|17013.2|17002.2|17004.2|16993.2|87
1618916700000|2021-04-20 11:05:00|17004.2|16993.2|17008.2|16997.2|17010.2|16999.2|17001.2|16989.2|116
1618917000000|2021-04-20 11:10:00|17009.2|16996.2|17008.2|16996.2|17010.2|16998.2|17005.2|16994.2|66
1618917300000|2021-04-20 11:15:00|17007.2|16997.2|17001.2|16989.2|17011.2|17000.2|16997.2|16985.2|205
1618917600000|2021-04-20 11:20:00|17000.2|16988.2|17000.2|16989.2|17003.2|16991.2|16995.2|16983.2|163
1618917900000|2021-04-20 11:25:00|17001.2|16991.2|17001.2|16990.2|17007.2|16996.2|17000.2|16989.2|148
1618918200000|2021-04-20 11:30:00|17000.2|16989.2|17008.2|16997.2|17008.2|16997.2|17000.2|16988.2|66
1618918500000|2021-04-20 11:35:00|17009.2|16996.2|17010.2|16998.2|17013.2|17001.2|17008.2|16996.2|47
1618918800000|2021-04-20 11:40:00|17009.2|16999.2|17011.2|17000.2|17012.2|17000.2|17006.2|16995.2|66
1618919100000|2021-04-20 11:45:00|17010.2|16999.2|17013.2|17002.2|17015.2|17004.2|17009.2|16998.2|53
1618919400000|2021-04-20 11:50:00|17014.2|17003.2|17015.2|17003.2|17015.2|17003.2|17011.2|17000.2|27
1618919700000|2021-04-20 11:55:00|17014.2|17004.2|17011.2|16999.2|17017.2|17006.2|17011.2|16999.2|128
1618920000000|2021-04-20 12:00:00|17012.2|17000.2|17016.2|17005.2|17016.2|17005.2|17007.2|16996.2|114
1618920300000|2021-04-20 12:05:00|17015.2|17004.2|17015.2|17004.2|17016.2|17004.2|17011.2|16999.2|63
1618920600000|2021-04-20 12:10:00|17014.2|17003.2|17017.2|17005.2|17017.2|17005.2|17011.2|16999.2|71
1618920900000|2021-04-20 12:15:00|17018.2|17006.2|17019.2|17007.2|17021.2|17009.2|17016.2|17005.2|35
1618921200000|2021-04-20 12:20:00|17020.2|17008.2|17011.2|16999.2|17021.2|17010.2|17011.2|16999.2|105
1618921500000|2021-04-20 12:25:00|17012.2|17000.2|17007.2|16995.2|17013.2|17001.2|17006.2|16995.2|114
1618921800000|2021-04-20 12:30:00|17006.2|16996.2|17006.2|16994.2|17008.2|16997.2|17002.2|16990.2|57
1618922100000|2021-04-20 12:35:00|17007.2|16995.2|17004.2|16993.2|17007.2|16996.2|17003.2|16992.2|99
1618922400000|2021-04-20 12:40:00|17005.2|16994.2|17011.2|16999.2|17011.2|17000.2|17005.2|16994.2|39
1618922700000|2021-04-20 12:45:00|17012.2|17000.2|17007.2|16996.2|17014.2|17002.2|17006.2|16995.2|202
1618923000000|2021-04-20 12:50:00|17006.2|16995.2|17003.2|16992.2|17006.2|16996.2|17001.2|16990.2|227
1618923300000|2021-04-20 12:55:00|17002.2|16991.2|17004.2|16992.2|17006.2|16994.2|17002.2|16990.2|63
1618923600000|2021-04-20 13:00:00|17003.2|16993.2|17005.2|16994.2|17007.2|16996.2|17002.2|16990.2|117
1618923900000|2021-04-20 13:05:00|17006.2|16995.2|17018.2|17007.2|17021.2|17010.2|17006.2|16994.2|92
1618924200000|2021-04-20 13:10:00|17019.2|17008.2|17015.2|17003.2|17020.2|17009.2|17013.2|17002.2|114
1618924500000|2021-04-20 13:15:00|17014.2|17004.2|17019.2|17007.2|17020.2|17008.2|17013.2|17002.2|39
1618924800000|2021-04-20 13:20:00|17018.2|17008.2|17018.2|17007.2|17019.2|17008.2|17017.2|17005.2|58
1618925100000|2021-04-20 13:25:00|17019.2|17006.2|17012.2|17001.2|17021.2|17010.2|17012.2|17000.2|109
1618925400000|2021-04-20 13:30:00|17013.2|17002.2|17033.2|17021.2|17040.2|17028.2|17013.2|17002.2|740
1618925700000|2021-04-20 13:35:00|17032.2|17020.2|17026.2|17015.2|17037.2|17026.2|17024.2|17012.2|287
1618926000000|2021-04-20 13:40:00|17027.2|17014.2|17038.2|17026.2|17038.2|17027.2|17024.2|17013.2|248
1618926300000|2021-04-20 13:45:00|17037.2|17027.2|17042.2|17030.2|17043.2|17032.2|17036.2|17024.2|256
1618926600000|2021-04-20 13:50:00|17041.2|17031.2|17035.2|17023.2|17043.2|17032.2|17030.2|17019.2|265
1618926900000|2021-04-20 13:55:00|17036.2|17024.2|17030.2|17018.2|17036.2|17025.2|17024.2|17013.2|244
1618927200000|2021-04-20 14:00:00|17029.2|17017.2|17006.2|16995.2|17034.2|17023.2|17006.2|16994.2|571
1618927500000|2021-04-20 14:05:00|17007.2|16994.2|17011.2|16999.2|17019.2|17007.2|17006.2|16994.2|348
1618927800000|2021-04-20 14:10:00|17010.2|16998.2|17006.2|16994.2|17017.2|17006.2|17003.2|16992.2|296
1618928100000|2021-04-20 14:15:00|17005.2|16995.2|17013.2|17001.2|17020.2|17008.2|17003.2|16992.2|240
1618928400000|2021-04-20 14:20:00|17012.2|17000.2|17012.2|17001.2|17018.2|17006.2|17006.2|16995.2|405
1618928700000|2021-04-20 14:25:00|17014.2|17002.2|17012.2|17001.2|17017.2|17005.2|17007.2|16996.2|258
1618929000000|2021-04-20 14:30:00|17011.2|17000.2|16994.2|16983.2|17012.2|17000.2|16994.2|16983.2|886
1618929300000|2021-04-20 14:35:00|16995.2|16984.2|16994.2|16983.2|17000.2|16988.2|16993.2|16982.2|207
1618929600000|2021-04-20 14:40:00|16993.2|16982.2|16983.2|16971.2|16995.2|16983.2|16981.2|16970.2|989
1618929900000|2021-04-20 14:45:00|16981.2|16969.2|16982.2|16971.2|16985.2|16973.2|16975.2|16963.2|562
1618930200000|2021-04-20 14:50:00|16980.2|16970.2|16964.2|16952.2|16986.2|16975.2|16962.2|16950.2|805
1618930500000|2021-04-20 14:55:00|16963.2|16951.2|16976.2|16965.2|16981.2|16970.2|16961.2|16950.2|323
1618930800000|2021-04-20 15:00:00|16975.2|16964.2|16975.2|16964.2|16977.2|16966.2|16964.2|16952.2|495
1618931100000|2021-04-20 15:05:00|16974.2|16963.2|16988.2|16976.2|16988.2|16976.2|16974.2|16962.2|326
1618931400000|2021-04-20 15:10:00|16989.2|16977.2|16981.2|16970.2|16990.2|16978.2|16980.2|16969.2|355
1618931700000|2021-04-20 15:15:00|16980.2|16969.2|16974.2|16962.2|16984.2|16972.2|16967.2|16955.2|561
1618932000000|2021-04-20 15:20:00|16975.2|16963.2|16965.2|16953.2|16980.2|16969.2|16964.2|16953.2|445
1618932300000|2021-04-20 15:25:00|16966.2|16954.2|16972.2|16961.2|16977.2|16966.2|16965.2|16953.2|416
1618932600000|2021-04-20 15:30:00|16973.2|16960.2|16966.2|16955.2|16974.2|16962.2|16965.2|16953.2|228
1618932900000|2021-04-20 15:35:00|16967.2|16954.2|16961.2|16949.2|16968.2|16956.2|16954.2|16943.2|387
1618933200000|2021-04-20 15:40:00|16960.2|16950.2|16966.2|16955.2|16970.2|16959.2|16958.2|16947.2|309
1618933500000|2021-04-20 15:45:00|16967.2|16956.2|16981.2|16970.2|16982.2|16971.2|16962.2|16951.2|288
1618933800000|2021-04-20 15:50:00|16982.2|16969.2|16982.2|16970.2|16982.2|16971.2|16970.2|16958.2|270
1618934100000|2021-04-20 15:55:00|16981.2|16969.2|16981.2|16969.2|16985.2|16973.2|16977.2|16966.2|126
1618934400000|2021-04-20 16:00:00|16982.2|16971.2|16984.2|16972.2|16986.2|16975.2|16979.2|16967.2|95
1618934700000|2021-04-20 16:05:00|16983.2|16971.2|16985.2|16974.2|16987.2|16976.2|16981.2|16969.2|88
1618935000000|2021-04-20 16:10:00|16984.2|16973.2|16992.2|16981.2|16992.2|16981.2|16983.2|16971.2|162
1618935300000|2021-04-20 16:15:00|16993.2|16980.2|16987.2|16975.2|16993.2|16982.2|16986.2|16975.2|183
1618935600000|2021-04-20 16:20:00|16988.2|16976.2|16992.2|16980.2|16992.2|16981.2|16988.2|16976.2|76
1618935900000|2021-04-20 16:25:00|16991.2|16981.2|16985.2|16974.2|16992.2|16981.2|16982.2|16971.2|256
1618936200000|2021-04-20 16:30:00|16984.2|16973.2|16982.2|16971.2|16987.2|16975.2|16981.2|16969.2|93
1618936500000|2021-04-20 16:35:00|16983.2|16970.2|16978.2|16967.2|16985.2|16974.2|16978.2|16967.2|75
1618936800000|2021-04-20 16:40:00|16979.2|16966.2|16970.2|16958.2|16979.2|16967.2|16969.2|16958.2|265
1618937100000|2021-04-20 16:45:00|16969.2|16959.2|16968.2|16957.2|16971.2|16959.2|16967.2|16955.2|219
1618937400000|2021-04-20 16:50:00|16967.2|16956.2|16964.2|16953.2|16975.2|16963.2|16964.2|16953.2|184
1618937700000|2021-04-20 16:55:00|16965.2|16954.2|16973.2|16961.2|16973.2|16962.2|16965.2|16954.2|109
1618938000000|2021-04-20 17:00:00|16972.2|16960.2|16971.2|16959.2|16975.2|16963.2|16967.2|16956.2|122
1618938300000|2021-04-20 17:05:00|16970.2|16958.2|16970.2|16958.2|16972.2|16961.2|16966.2|16955.2|104
1618938600000|2021-04-20 17:10:00|16969.2|16959.2|16974.2|16962.2|16975.2|16964.2|16968.2|16956.2|44
1618938900000|2021-04-20 17:15:00|16973.2|16963.2|16979.2|16968.2|16980.2|16969.2|16973.2|16961.2|130
1618939200000|2021-04-20 17:20:00|16978.2|16967.2|16969.2|16957.2|16979.2|16967.2|16967.2|16955.2|161
1618939500000|2021-04-20 17:25:00|16968.2|16958.2|16965.2|16954.2|16969.2|16958.2|16965.2|16954.2|191
1618939800000|2021-04-20 17:30:00|16964.2|16953.2|16962.2|16950.2|16967.2|16955.2|16961.2|16950.2|136
1618940100000|2021-04-20 17:35:00|16963.2|16951.2|16964.2|16952.2|16966.2|16955.2|16961.2|16950.2|39
1618940400000|2021-04-20 17:40:00|16963.2|16951.2|16969.2|16958.2|16971.2|16960.2|16960.2|16949.2|88
1618940700000|2021-04-20 17:45:00|16968.2|16957.2|16972.2|16960.2|16975.2|16964.2|16968.2|16956.2|40
1618941000000|2021-04-20 17:50:00|16973.2|16961.2|16979.2|16967.2|16980.2|16969.2|16972.2|16961.2|172
1618941300000|2021-04-20 17:55:00|16980.2|16968.2|16983.2|16971.2|16983.2|16972.2|16977.2|16966.2|43
1618941600000|2021-04-20 18:00:00|16982.2|16970.2|16987.2|16975.2|16987.2|16975.2|16981.2|16969.2|67
1618941900000|2021-04-20 18:05:00|16986.2|16976.2|16988.2|16976.2|16988.2|16977.2|16984.2|16973.2|93
1618942200000|2021-04-20 18:10:00|16987.2|16977.2|16985.2|16974.2|16988.2|16977.2|16984.2|16973.2|41
1618942500000|2021-04-20 18:15:00|16984.2|16973.2|16984.2|16973.2|16985.2|16974.2|16982.2|16971.2|86
1618942800000|2021-04-20 18:20:00|16985.2|16974.2|16982.2|16970.2|16987.2|16975.2|16981.2|16970.2|41
1618943100000|2021-04-20 18:25:00|16981.2|16971.2|16975.2|16963.2|16982.2|16971.2|16974.2|16962.2|73
1618943400000|2021-04-20 18:30:00|16974.2|16962.2|16968.2|16957.2|16974.2|16963.2|16968.2|16957.2|81
1618943700000|2021-04-20 18:35:00|16969.2|16956.2|16966.2|16954.2|16970.2|16958.2|16964.2|16953.2|253
1618944000000|2021-04-20 18:40:00|16967.2|16955.2|16968.7|16958.7|16970.2|16959.2|16964.2|16953.2|68
1618944300000|2021-04-20 18:45:00|16967.7|16957.7|16968.2|16958.2|16969.2|16959.2|16965.7|16955.7|119
1618944600000|2021-04-20 18:50:00|16968.7|16958.7|16967.2|16957.2|16972.2|16962.2|16967.2|16957.2|40
1618944900000|2021-04-20 18:55:00|16966.7|16956.7|16961.7|16951.7|16966.7|16956.7|16958.7|16948.7|126
1618945200000|2021-04-20 19:00:00|16962.7|16952.7|16970.7|16960.7|16971.7|16961.7|16962.7|16952.7|311
1618945500000|2021-04-20 19:05:00|16969.7|16959.7|16973.2|16963.2|16973.2|16963.2|16969.7|16959.7|137
1618945800000|2021-04-20 19:10:00|16973.7|16963.7|16981.2|16971.2|16981.2|16971.2|16972.7|16962.7|139
1618946100000|2021-04-20 19:15:00|16981.7|16971.7|16979.7|16969.7|16983.2|16973.2|16979.2|16969.2|148
1618946400000|2021-04-20 19:20:00|16980.2|16970.2|16980.2|16970.2|16981.2|16971.2|16979.2|16969.2|146
1618946700000|2021-04-20 19:25:00|16979.7|16969.7|16978.7|16968.7|16980.2|16970.2|16977.7|16967.7|87
1618947000000|2021-04-20 19:30:00|16979.2|16969.2|16981.7|16971.7|16981.7|16971.7|16978.7|16968.7|97
1618947300000|2021-04-20 19:35:00|16982.2|16972.2|16980.2|16970.2|16985.2|16975.2|16978.2|16968.2|211
1618947600000|2021-04-20 19:40:00|16979.7|16969.7|16987.2|16977.2|16987.7|16977.7|16979.7|16969.7|206
1618947900000|2021-04-20 19:45:00|16987.7|16977.7|16992.7|16982.7|16992.7|16982.7|16987.7|16977.7|289
1618948200000|2021-04-20 19:50:00|16992.2|16982.2|16989.7|16979.7|16992.7|16982.7|16989.2|16979.2|348
1618948500000|2021-04-20 19:55:00|16990.2|16980.2|16969.2|16959.2|16990.7|16980.7|16967.7|16957.7|850
1618948800000|2021-04-20 20:00:00|16970.2|16960.2|16966.7|16956.7|16971.7|16961.7|16961.7|16951.7|319
1618949100000|2021-04-20 20:05:00|16966.2|16956.2|16966.2|16956.2|16968.2|16958.2|16965.7|16955.7|43
1618949400000|2021-04-20 20:10:00|16965.2|16955.2|16966.2|16956.2|16968.7|16958.7|16965.2|16955.2|133
1618949700000|2021-04-20 20:15:00|16966.7|16956.7|16968.2|16958.2|16968.2|16958.2|16966.7|16956.7|8
1618950000000|2021-04-20 20:20:00|16967.7|16957.7|16968.7|16958.7|16968.7|16958.7|16967.2|16957.2|41
1618950300000|2021-04-20 20:25:00|16968.2|16958.2|16967.2|16957.2|16969.7|16959.7|16967.2|16957.2|51
1618950600000|2021-04-20 20:30:00|16967.7|16957.7|16969.2|16959.2|16969.7|16959.7|16967.2|16957.2|49
1618950900000|2021-04-20 20:35:00|16969.7|16959.7|16966.7|16956.7|16969.7|16959.7|16965.7|16955.7|67
1618951200000|2021-04-20 20:40:00|16967.2|16957.2|16967.2|16957.2|16968.7|16958.7|16966.7|16956.7|58
1618951500000|2021-04-20 20:45:00|16967.7|16957.7|16962.2|16952.2|16967.7|16957.7|16962.2|16952.2|79
1618951800000|2021-04-20 20:50:00|16962.7|16952.7|16963.2|16953.2|16963.2|16953.2|16962.2|16952.2|21
1618952100000|2021-04-20 20:55:00|16963.7|16953.7|16959.7|16949.7|16964.2|16954.2|16959.2|16949.2|59
1618952700000|2021-04-20 21:05:00|16960.2|16950.2|16960.2|16950.2|16960.2|16950.2|16960.2|16950.2|1
1618953000000|2021-04-20 21:10:00|16960.7|16950.7|16963.2|16953.2|16963.2|16953.2|16959.2|16949.2|71
1618953300000|2021-04-20 21:15:00|16978.7|16954.7|16978.6|16954.6|16979.3|16955.3|16978.6|16954.6|0
1618953600000|2021-04-20 21:20:00|16978.7|16954.7|16978.8|16954.8|16979.1|16955.1|16978.6|16954.6|0
1618953900000|2021-04-20 21:25:00|16979.1|16955.1|16979.5|16955.5|16979.8|16955.8|16979.1|16955.1|0
1618954200000|2021-04-20 21:30:00|16979.3|16955.3|16978.9|16954.9|16979.3|16955.3|16978.9|16954.9|0
1618954500000|2021-04-20 21:35:00|16979.1|16955.1|16978.9|16954.9|16979.1|16955.1|16978.9|16954.9|0
1618954800000|2021-04-20 21:40:00|16978.7|16954.7|16979|16955|16979.1|16955.1|16978.6|16954.6|0
1618955100000|2021-04-20 21:45:00|16978.7|16954.7|16978.8|16954.8|16979|16955|16978.6|16954.6|0
1618955400000|2021-04-20 21:50:00|16978.7|16954.7|16978.7|16954.7|16978.7|16954.7|16978.7|16954.7|0
1618955700000|2021-04-20 21:55:00|16978.8|16954.8|16976.9|16952.9|16978.8|16954.8|16976.2|16952.2|0
1618956000000|2021-04-20 22:00:00|16975.8|16951.8|16982.8|16958.8|16983.6|16959.6|16974.6|16950.6|0
1618956300000|2021-04-20 22:05:00|16982|16958|16984.1|16960.1|16985.6|16961.6|16982|16958|0
1618956600000|2021-04-20 22:10:00|16984.9|16960.9|16984.9|16960.9|16985.6|16961.6|16984.1|16960.1|0
1618956900000|2021-04-20 22:15:00|16985.6|16961.6|16985.6|16961.6|16985.6|16961.6|16984.9|16960.9|0
1618957200000|2021-04-20 22:20:00|16986.4|16962.4|16984.1|16960.1|16987.2|16963.2|16984.1|16960.1|0
1618957500000|2021-04-20 22:25:00|16983.3|16959.3|16986.4|16962.4|16987.2|16963.2|16983.3|16959.3|0
1618957800000|2021-04-20 22:30:00|16987.2|16963.2|16985.6|16961.6|16988|16964|16983.3|16959.3|0
1618958100000|2021-04-20 22:35:00|16984.9|16960.9|16986.4|16962.4|16987.2|16963.2|16984.9|16960.9|0
1618958400000|2021-04-20 22:40:00|16987.2|16963.2|16988.7|16964.7|16988.7|16964.7|16986.4|16962.4|0
1618958700000|2021-04-20 22:45:00|16988|16964|16989.6|16965.6|16990.4|16966.4|16988|16964|0
1618959000000|2021-04-20 22:50:00|16990|16966|16990.4|16966.4|16990.4|16966.4|16989.6|16965.6|0
1618959300000|2021-04-20 22:55:00|16991.2|16967.2|16990.1|16966.1|16991.9|16967.9|16988.2|16964.2|0
1618959600000|2021-04-20 23:00:00|16990.8|16966.8|16992.8|16968.8|16994.4|16970.4|16986.2|16962.2|0
1618959900000|2021-04-20 23:05:00|16993.6|16969.6|16989.8|16965.8|16994.4|16970.4|16989.1|16965.1|0
1618960200000|2021-04-20 23:10:00|16990.6|16966.6|16991.4|16967.4|16992.2|16968.2|16988.3|16964.3|0
1618960500000|2021-04-20 23:15:00|16990.6|16966.6|16991.4|16967.4|16991.7|16967.7|16988.3|16964.3|0
1618960800000|2021-04-20 23:20:00|16990.6|16966.6|16991.4|16967.4|16992.2|16968.2|16989.8|16965.8|0
1618961100000|2021-04-20 23:25:00|16991|16967|16992.6|16968.6|16993.4|16969.4|16989.8|16965.8|0
1618961400000|2021-04-20 23:30:00|16991.9|16967.9|16985.7|16961.7|16992.6|16968.6|16984.9|16960.9|0
1618961700000|2021-04-20 23:35:00|16986.4|16962.4|16986.8|16962.8|16987.7|16963.7|16985.2|16961.2|0
1618962000000|2021-04-20 23:40:00|16986|16962|16987.3|16963.3|16992.5|16968.5|16985.5|16961.5|0
1618962300000|2021-04-20 23:45:00|16986.5|16962.5|16988.8|16964.8|16990.4|16966.4|16986.5|16962.5|0
1618962600000|2021-04-20 23:50:00|16989.6|16965.6|16984.2|16960.2|16989.6|16965.6|16982.7|16958.7|0
1618962900000|2021-04-20 23:55:00|16985|16961|16983.8|16959.8|16985|16961|16982.3|16958.3|0
1618963200000|2021-04-21 00:00:00|16984.6|16960.6|16981.4|16957.4|16986.9|16962.9|16977.7|16953.7|0
1618963500000|2021-04-21 00:05:00|16981|16957|16982.3|16958.3|16983.7|16959.7|16975.2|16951.2|0
1618963800000|2021-04-21 00:10:00|16981.5|16957.5|16986.9|16962.9|16986.9|16962.9|16981.5|16957.5|0
1618964100000|2021-04-21 00:15:00|16986.1|16962.1|16979.7|16955.7|16993.3|16969.3|16977.2|16953.2|0
1618964400000|2021-04-21 00:20:00|16980.1|16956.1|16984.9|16960.9|16988.2|16964.2|16979.7|16955.7|0
1618964700000|2021-04-21 00:25:00|16987.1|16963.1|16987.1|16963.1|16988.2|16964.2|16984.9|16960.9|0
1618965000000|2021-04-21 00:30:00|16987.4|16963.4|16995.1|16971.1|16995.9|16971.9|16986.7|16962.7|0
1618965300000|2021-04-21 00:35:00|16994.7|16970.7|16993.4|16969.4|16998.9|16974.9|16993|16969|0
1618965600000|2021-04-21 00:40:00|16993.8|16969.8|16991.2|16967.2|16997.2|16973.2|16991.2|16967.2|0
1618965900000|2021-04-21 00:45:00|16990.8|16966.8|16974.6|16950.6|16990.8|16966.8|16969.9|16945.9|0
1618966200000|2021-04-21 00:50:00|16975|16951|16972.8|16948.8|16978.3|16954.3|16972.8|16948.8|0
1618966500000|2021-04-21 00:55:00|16973.2|16949.2|16972.1|16948.1|16975.8|16951.8|16969.1|16945.1|0
1618966800000|2021-04-21 01:00:00|16980|16970|16970|16960|16984|16974|16966|16956|1832
1618967100000|2021-04-21 01:05:00|16971|16961|16970|16960|16972|16962|16964|16954|1182
1618967400000|2021-04-21 01:10:00|16971|16961|16964|16954|16971|16961|16957|16947|1432
1618967700000|2021-04-21 01:15:00|16962|16952|16976|16966|16977|16967|16940|16930|2956
1618968000000|2021-04-21 01:20:00|16979|16969|16979|16969|16979|16969|16957|16947|2685
1618968300000|2021-04-21 01:25:00|16978|16968|17015|17005|17019|17009|16978|16968|4894
1618968600000|2021-04-21 01:30:00|17014|17004|17070|17060|17105|17095|17002|16992|19215
1618968900000|2021-04-21 01:35:00|17068|17058|17127|17117|17140|17130|17037|17027|9782
1618969200000|2021-04-21 01:40:00|17128|17118|17100|17090|17140|17130|17080|17070|7864
1618969500000|2021-04-21 01:45:00|17101|17091|17129|17119|17132|17122|17078|17068|4073
1618969800000|2021-04-21 01:50:00|17130|17120|17062|17052|17146|17136|17061|17051|4378
1618970100000|2021-04-21 01:55:00|17061|17051|17063|17053|17078|17068|17041|17031|5594
1618970400000|2021-04-21 02:00:00|17065|17055|17049|17039|17065|17055|17019|17009|4450
1618970700000|2021-04-21 02:05:00|17051|17041|17070|17060|17083|17073|17030|17020|4056
1618971000000|2021-04-21 02:10:00|17069|17059|17096|17086|17099|17089|17046|17036|2962
1618971300000|2021-04-21 02:15:00|17097|17087|17097|17087|17106|17096|17067|17057|2941
1618971600000|2021-04-21 02:20:00|17098|17088|17069|17059|17099|17089|17065|17055|2992
1618971900000|2021-04-21 02:25:00|17070|17060|17082|17072|17090|17080|17063|17053|3722
1618972200000|2021-04-21 02:30:00|17083|17073|17115|17105|17118|17108|17082|17072|2681
1618972500000|2021-04-21 02:35:00|17113|17103|17116|17106|17135|17125|17106|17096|2428
1618972800000|2021-04-21 02:40:00|17115|17105|17093|17083|17126|17116|17092|17082|4456
1618973100000|2021-04-21 02:45:00|17094|17084|17112|17102|17122|17112|17089|17079|2684
1618973400000|2021-04-21 02:50:00|17111|17101|17140|17130|17148|17138|17111|17101|2564
1618973700000|2021-04-21 02:55:00|17143|17133|17129|17119|17144|17134|17117|17107|1951
1618974000000|2021-04-21 03:00:00|17128|17118|17157|17147|17158|17148|17124|17114|2822
1618974300000|2021-04-21 03:05:00|17156|17146|17194|17184|17198|17188|17139|17129|9594
1618974600000|2021-04-21 03:10:00|17195|17185|17218|17208|17239|17229|17195|17185|5143
1618974900000|2021-04-21 03:15:00|17222|17212|17201|17191|17230|17220|17199|17189|2230
1618975200000|2021-04-21 03:20:00|17202|17192|17187|17177|17205|17195|17175|17165|1897
1618975500000|2021-04-21 03:25:00|17186|17176|17188|17178|17192|17182|17173|17163|1604
1618975800000|2021-04-21 03:30:00|17190|17180|17183|17173|17191|17181|17178|17168|294
1618976100000|2021-04-21 03:35:00|17184|17174|17180|17170|17187|17177|17180|17170|187
1618976400000|2021-04-21 03:40:00|17179|17169|17180|17170|17182|17172|17175|17165|173
1618976700000|2021-04-21 03:45:00|17179|17169|17179|17169|17181|17171|17175|17165|183
1618977000000|2021-04-21 03:50:00|17178|17168|17182|17172|17185|17175|17177|17167|486
1618977300000|2021-04-21 03:55:00|17183|17173|17188|17178|17191|17181|17183|17173|175
1618977600000|2021-04-21 04:00:00|17187|17177|17195|17185|17196|17186|17186|17176|142
1618977900000|2021-04-21 04:05:00|17194|17184|17203|17193|17204|17194|17194|17184|170
1618978200000|2021-04-21 04:10:00|17202|17192|17199|17189|17204|17194|17197|17187|103
1618978500000|2021-04-21 04:15:00|17198|17188|17196|17186|17199|17189|17194|17184|69
1618978800000|2021-04-21 04:20:00|17197|17187|17195|17185|17197|17187|17192|17182|67
1618979100000|2021-04-21 04:25:00|17194|17184|17190|17180|17197|17187|17188|17178|170
1618979400000|2021-04-21 04:30:00|17189|17179|17192|17182|17196|17186|17189|17179|152
1618979700000|2021-04-21 04:35:00|17193|17183|17195|17185|17198|17188|17192|17182|74
1618980000000|2021-04-21 04:40:00|17194|17184|17195|17185|17196|17186|17193|17183|88
1618980300000|2021-04-21 04:45:00|17193|17183|17200|17190|17200|17190|17192|17182|69
1618980600000|2021-04-21 04:50:00|17199|17189|17202|17192|17202|17192|17198|17188|95
1618980900000|2021-04-21 04:55:00|17201|17191|17200|17190|17204|17194|17200|17190|156
1618981200000|2021-04-21 05:00:00|17199|17189|17168|17158|17210|17200|17168|17158|2433
1618981500000|2021-04-21 05:05:00|17167|17157|17154|17144|17170|17160|17138|17128|2252
1618981800000|2021-04-21 05:10:00|17156|17146|17164|17154|17174|17164|17149|17139|1586
1618982100000|2021-04-21 05:15:00|17162|17152|17182|17172|17182|17172|17156|17146|2510
1618982400000|2021-04-21 05:20:00|17183|17173|17219|17209|17224|17214|17180|17170|2732
1618982700000|2021-04-21 05:25:00|17218|17208|17216|17206|17224|17214|17200|17190|1571
1618983000000|2021-04-21 05:30:00|17217|17207|17193|17183|17233|17223|17188|17178|2963
1618983300000|2021-04-21 05:35:00|17192|17182|17199|17189|17200|17190|17162|17152|1973
1618983600000|2021-04-21 05:40:00|17200|17190|17201|17191|17211|17201|17192|17182|1697
1618983900000|2021-04-21 05:45:00|17200|17190|17197|17187|17210|17200|17186|17176|1967
1618984200000|2021-04-21 05:50:00|17199|17189|17175|17165|17208|17198|17172|17162|2775
1618984500000|2021-04-21 05:55:00|17174|17164|17185|17175|17196|17186|17173|17163|1028
1618984800000|2021-04-21 06:00:00|17186|17176|17240|17230|17247|17237|17184|17174|3479
1618985100000|2021-04-21 06:05:00|17242|17232|17209|17199|17243|17233|17203|17193|2103
1618985400000|2021-04-21 06:10:00|17211|17201|17209|17199|17216|17206|17188|17178|2401
1618985700000|2021-04-21 06:15:00|17210|17200|17212|17202|17226|17216|17206|17196|1593
1618986000000|2021-04-21 06:20:00|17214|17204|17192|17182|17221|17211|17189|17179|1326
1618986300000|2021-04-21 06:25:00|17190|17180|17195|17185|17198|17188|17172|17162|1448
1618986600000|2021-04-21 06:30:00|17196|17186|17193|17183|17208|17198|17190|17180|2024
1618986900000|2021-04-21 06:35:00|17192|17182|17197|17187|17206|17196|17174|17164|1566
1618987200000|2021-04-21 06:40:00|17198|17188|17206|17196|17217|17207|17197|17187|1457
1618987500000|2021-04-21 06:45:00|17208|17198|17197|17187|17210|17200|17196|17186|1234
1618987800000|2021-04-21 06:50:00|17195|17185|17187|17177|17207|17197|17180|17170|2775
1618988100000|2021-04-21 06:55:00|17188|17178|17179|17169|17193|17183|17170|17160|3045
1618988400000|2021-04-21 07:00:00|17149.3|17137.3|17141.3|17129.3|17151.3|17140.3|17136.3|17124.3|1332
1618988700000|2021-04-21 07:05:00|17140.3|17130.3|17164.3|17152.3|17167.3|17156.3|17138.3|17127.3|989
1618989000000|2021-04-21 07:10:00|17165.3|17153.3|17160.3|17149.3|17175.3|17164.3|17160.3|17148.3|677
1618989300000|2021-04-21 07:15:00|17159.3|17148.3|17163.3|17152.3|17172.3|17161.3|17159.3|17148.3|443
1618989600000|2021-04-21 07:20:00|17165.3|17153.3|17172.3|17161.3|17176.3|17165.3|17163.3|17152.3|283
1618989900000|2021-04-21 07:25:00|17173.3|17162.3|17163.3|17152.3|17173.3|17162.3|17157.3|17146.3|333
1618990200000|2021-04-21 07:30:00|17164.3|17153.3|17176.3|17164.3|17183.3|17171.3|17162.3|17151.3|1150
1618990500000|2021-04-21 07:35:00|17177.3|17165.3|17190.3|17178.3|17192.3|17180.3|17177.3|17165.3|741
1618990800000|2021-04-21 07:40:00|17187.3|17179.3|17185.3|17174.3|17189.3|17179.3|17177.3|17165.3|347
1618991100000|2021-04-21 07:45:00|17186.3|17173.3|17182.3|17170.3|17186.3|17174.3|17179.3|17167.3|404
1618991400000|2021-04-21 07:50:00|17181.3|17171.3|17189.3|17178.3|17194.3|17183.3|17181.3|17169.3|485
1618991700000|2021-04-21 07:55:00|17190.3|17179.3|17196.3|17185.3|17207.3|17196.3|17190.3|17179.3|1012
1618992000000|2021-04-21 08:00:00|17197.3|17186.3|17195.3|17184.3|17200.3|17189.3|17194.3|17183.3|640
1618992300000|2021-04-21 08:05:00|17194.3|17183.3|17191.3|17179.3|17196.3|17185.3|17189.3|17178.3|441
1618992600000|2021-04-21 08:10:00|17192.3|17180.3|17189.3|17177.3|17193.3|17182.3|17185.3|17174.3|530
1618992900000|2021-04-21 08:15:00|17188.3|17176.3|17205.3|17194.3|17205.3|17194.3|17188.3|17176.3|1127
1618993200000|2021-04-21 08:20:00|17206.3|17193.3|17191.3|17180.3|17206.3|17194.3|17191.3|17179.3|620
1618993500000|2021-04-21 08:25:00|17192.3|17181.3|17182.3|17171.3|17205.3|17194.3|17182.3|17170.3|1796
1618993800000|2021-04-21 08:30:00|17188.7|17164.7|17186.7|17162.7|17188.7|17164.7|17182.7|17158.7|0
1618994100000|2021-04-21 08:35:00|17187.1|17163.1|17188.9|17164.9|17192.2|17168.2|17185.8|17161.8|747
1618994400000|2021-04-21 08:40:00|17189.3|17165.3|17181.8|17157.8|17191.9|17167.9|17179.2|17155.2|0
1618994700000|2021-04-21 08:45:00|17179.6|17155.6|17187.1|17163.1|17190.6|17166.6|17179.6|17155.6|0
1618995000000|2021-04-21 08:50:00|17187.5|17163.5|17178.9|17154.9|17193.8|17169.8|17178.5|17154.5|0
1618995300000|2021-04-21 08:55:00|17179.3|17155.3|17184.4|17160.4|17185.2|17161.2|17173.7|17149.7|0
1618995600000|2021-04-21 09:00:00|17172.3|17157.3|17167.3|17156.3|17174.3|17162.3|17164.3|17152.3|522
1618995900000|2021-04-21 09:05:00|17166.3|17155.3|17173.3|17160.3|17176.3|17165.3|17163.3|17151.3|214
1618996200000|2021-04-21 09:10:00|17172.3|17161.3|17166.3|17153.3|17172.3|17162.3|17165.3|17153.3|240
1618996500000|2021-04-21 09:15:00|17165.3|17154.3|17165.3|17153.3|17166.3|17154.3|17158.3|17146.3|883
1618996800000|2021-04-21 09:20:00|17166.3|17154.3|17163.3|17151.3|17172.3|17160.3|17161.3|17149.3|196
1618997100000|2021-04-21 09:25:00|17162.3|17150.3|17159.3|17147.3|17162.3|17151.3|17158.3|17146.3|79
1618997400000|2021-04-21 09:30:00|17158.3|17146.3|17157.3|17145.3|17165.3|17153.3|17156.3|17144.3|123
1618997700000|2021-04-21 09:35:00|17156.3|17144.3|17140.3|17128.3|17156.3|17144.3|17135.3|17123.3|1087
1618998000000|2021-04-21 09:40:00|17141.3|17129.3|17144.3|17132.3|17146.3|17135.3|17136.3|17124.3|292
1618998300000|2021-04-21 09:45:00|17143.3|17131.3|17147.3|17135.3|17148.3|17136.3|17141.3|17129.3|217
1618998600000|2021-04-21 09:50:00|17149.3|17136.3|17154.3|17142.3|17156.3|17143.3|17148.3|17136.3|141
1618998900000|2021-04-21 09:55:00|17153.3|17143.3|17157.3|17146.3|17158.3|17146.3|17150.3|17139.3|176
1618999200000|2021-04-21 10:00:00|17158.3|17147.3|17152.3|17140.3|17159.3|17148.3|17150.3|17139.3|116
1618999500000|2021-04-21 10:05:00|17151.3|17141.3|17163.3|17152.3|17167.3|17156.3|17151.3|17140.3|173
1618999800000|2021-04-21 10:10:00|17164.3|17153.3|17169.3|17157.3|17170.3|17159.3|17163.3|17151.3|123
1619000100000|2021-04-21 10:15:00|17170.3|17158.3|17159.3|17147.3|17175.3|17163.3|17159.3|17147.3|191
1619000400000|2021-04-21 10:20:00|17161.3|17148.3|17161.3|17149.3|17166.3|17155.3|17160.3|17148.3|101
1619000700000|2021-04-21 10:25:00|17162.3|17150.3|17165.3|17153.3|17168.3|17157.3|17159.3|17147.3|161
1619001000000|2021-04-21 10:30:00|17166.3|17154.3|17161.3|17149.3|17169.3|17158.3|17159.3|17148.3|203
1619001300000|2021-04-21 10:35:00|17160.3|17150.3|17166.3|17154.3|17166.3|17155.3|17160.3|17148.3|102
1619001600000|2021-04-21 10:40:00|17167.3|17155.3|17167.3|17155.3|17167.3|17156.3|17162.3|17151.3|70
1619001900000|2021-04-21 10:45:00|17166.3|17156.3|17176.3|17164.3|17176.3|17165.3|17166.3|17154.3|176
1619002200000|2021-04-21 10:50:00|17177.3|17165.3|17172.3|17161.3|17180.3|17168.3|17172.3|17161.3|224
1619002500000|2021-04-21 10:55:00|17173.3|17162.3|17183.3|17172.3|17184.3|17173.3|17173.3|17162.3|81
1619002800000|2021-04-21 11:00:00|17184.3|17173.3|17182.3|17170.3|17186.3|17175.3|17179.3|17168.3|142
1619003100000|2021-04-21 11:05:00|17181.3|17171.3|17177.3|17165.3|17183.3|17171.3|17174.3|17163.3|36
1619003400000|2021-04-21 11:10:00|17178.3|17166.3|17179.3|17168.3|17180.3|17169.3|17176.3|17165.3|34
1619003700000|2021-04-21 11:15:00|17180.3|17169.3|17183.3|17171.3|17184.3|17172.3|17177.3|17166.3|121
1619004000000|2021-04-21 11:20:00|17182.3|17170.3|17178.3|17167.3|17184.3|17173.3|17178.3|17167.3|187
1619004300000|2021-04-21 11:25:00|17179.3|17168.3|17173.3|17161.3|17181.3|17170.3|17172.3|17161.3|51
1619004600000|2021-04-21 11:30:00|17172.3|17162.3|17175.3|17163.3|17177.3|17165.3|17172.3|17161.3|34
1619004900000|2021-04-21 11:35:00|17174.3|17162.3|17171.3|17160.3|17175.3|17163.3|17171.3|17160.3|114
1619005200000|2021-04-21 11:40:00|17172.3|17161.3|17171.3|17159.3|17174.3|17163.3|17171.3|17159.3|112
1619005500000|2021-04-21 11:45:00|17172.3|17160.3|17167.3|17155.3|17173.3|17161.3|17167.3|17155.3|32
1619005800000|2021-04-21 11:50:00|17166.3|17154.3|17170.3|17158.3|17170.3|17158.3|17165.3|17153.3|32
1619006100000|2021-04-21 11:55:00|17169.3|17159.3|17167.3|17156.3|17172.3|17160.3|17167.3|17156.3|41
1619006400000|2021-04-21 12:00:00|17168.3|17157.3|17162.3|17151.3|17170.3|17159.3|17159.3|17147.3|90
1619006700000|2021-04-21 12:05:00|17163.3|17150.3|17161.3|17149.3|17165.3|17154.3|17157.3|17146.3|85
1619007000000|2021-04-21 12:10:00|17162.3|17150.3|17159.3|17148.3|17163.3|17152.3|17154.3|17143.3|50
1619007300000|2021-04-21 12:15:00|17160.3|17149.3|17157.3|17145.3|17162.3|17151.3|17156.3|17144.3|42
1619007600000|2021-04-21 12:20:00|17158.3|17146.3|17151.3|17139.3|17158.3|17146.3|17149.3|17138.3|79
1619007900000|2021-04-21 12:25:00|17150.3|17138.3|17152.3|17141.3|17152.3|17141.3|17149.3|17138.3|35
1619008200000|2021-04-21 12:30:00|17153.3|17142.3|17145.3|17133.3|17155.3|17143.3|17141.3|17129.3|211
1619008500000|2021-04-21 12:35:00|17144.3|17132.3|17137.3|17126.3|17150.3|17139.3|17135.3|17123.3|293
1619008800000|2021-04-21 12:40:00|17138.3|17127.3|17145.3|17134.3|17148.3|17137.3|17138.3|17126.3|212
1619009100000|2021-04-21 12:45:00|17146.3|17135.3|17146.3|17135.3|17147.3|17136.3|17143.3|17132.3|256
1619009400000|2021-04-21 12:50:00|17145.3|17134.3|17143.3|17131.3|17148.3|17136.3|17143.3|17131.3|138
1619009700000|2021-04-21 12:55:00|17144.3|17132.3|17147.3|17135.3|17150.3|17138.3|17144.3|17131.3|95
1619010000000|2021-04-21 13:00:00|17146.3|17134.3|17150.3|17138.3|17153.3|17142.3|17146.3|17134.3|126
1619010300000|2021-04-21 13:05:00|17149.3|17137.3|17152.3|17140.3|17153.3|17142.3|17149.3|17137.3|35
1619010600000|2021-04-21 13:10:00|17151.3|17141.3|17149.3|17138.3|17151.3|17141.3|17145.3|17134.3|85
1619010900000|2021-04-21 13:15:00|17148.3|17137.3|17142.3|17131.3|17150.3|17139.3|17142.3|17131.3|116
1619011200000|2021-04-21 13:20:00|17143.3|17130.3|17141.3|17129.3|17149.3|17138.3|17139.3|17128.3|163
1619011500000|2021-04-21 13:25:00|17140.3|17130.3|17146.3|17134.3|17147.3|17136.3|17140.3|17129.3|69
1619011800000|2021-04-21 13:30:00|17145.3|17133.3|17156.3|17145.3|17159.3|17147.3|17137.3|17125.3|677
1619012100000|2021-04-21 13:35:00|17157.3|17146.3|17143.3|17132.3|17162.3|17150.3|17143.3|17131.3|518
1619012400000|2021-04-21 13:40:00|17142.3|17130.3|17167.3|17155.3|17167.3|17156.3|17140.3|17129.3|762
1619012700000|2021-04-21 13:45:00|17166.3|17156.3|17195.3|17184.3|17196.3|17185.3|17166.3|17154.3|769
1619013000000|2021-04-21 13:50:00|17196.3|17185.3|17191.3|17179.3|17197.3|17186.3|17186.3|17174.3|531
1619013300000|2021-04-21 13:55:00|17192.3|17180.3|17192.3|17181.3|17195.3|17183.3|17184.3|17172.3|535
1619013600000|2021-04-21 14:00:00|17193.3|17182.3|17185.3|17173.3|17198.3|17187.3|17184.3|17173.3|623
1619013900000|2021-04-21 14:05:00|17184.3|17172.3|17169.3|17157.3|17187.3|17175.3|17169.3|17157.3|337
1619014200000|2021-04-21 14:10:00|17168.3|17158.3|17169.3|17157.3|17173.3|17162.3|17162.3|17150.3|252
1619014500000|2021-04-21 14:15:00|17168.3|17156.3|17170.3|17158.3|17171.3|17160.3|17153.3|17142.3|320
1619014800000|2021-04-21 14:20:00|17169.3|17159.3|17184.3|17173.3|17184.3|17173.3|17162.3|17151.3|293
1619015100000|2021-04-21 14:25:00|17185.3|17174.3|17183.3|17171.3|17189.3|17177.3|17175.3|17163.3|625
1619015400000|2021-04-21 14:30:00|17184.3|17172.3|17171.3|17159.3|17186.3|17175.3|17168.3|17157.3|278
1619015700000|2021-04-21 14:35:00|17172.3|17160.3|17178.3|17166.3|17184.3|17172.3|17171.3|17160.3|219
1619016000000|2021-04-21 14:40:00|17179.3|17167.3|17185.3|17174.3|17186.3|17175.3|17176.3|17164.3|150
1619016300000|2021-04-21 14:45:00|17186.3|17175.3|17183.3|17171.3|17192.3|17181.3|17180.3|17168.3|372
1619016600000|2021-04-21 14:50:00|17182.3|17170.3|17187.3|17176.3|17190.3|17179.3|17175.3|17164.3|236
1619016900000|2021-04-21 14:55:00|17188.3|17177.3|17194.3|17182.3|17194.3|17183.3|17185.3|17174.3|422
1619017200000|2021-04-21 15:00:00|17193.3|17183.3|17196.3|17185.3|17202.3|17190.3|17191.3|17180.3|438
1619017500000|2021-04-21 15:05:00|17195.3|17184.3|17194.3|17182.3|17199.3|17187.3|17191.3|17180.3|142
1619017800000|2021-04-21 15:10:00|17195.3|17183.3|17197.3|17186.3|17200.3|17189.3|17191.3|17179.3|167
1619018100000|2021-04-21 15:15:00|17198.3|17185.3|17198.3|17187.3|17201.3|17190.3|17196.3|17185.3|239
1619018400000|2021-04-21 15:20:00|17199.3|17188.3|17197.3|17185.3|17201.3|17190.3|17192.3|17181.3|228
1619018700000|2021-04-21 15:25:00|17196.3|17186.3|17197.3|17186.3|17198.3|17186.3|17194.3|17182.3|169
1619019000000|2021-04-21 15:30:00|17196.3|17185.3|17202.3|17190.3|17202.3|17190.3|17196.3|17184.3|109
1619019300000|2021-04-21 15:35:00|17201.3|17191.3|17202.3|17190.3|17202.3|17191.3|17197.3|17185.3|124
1619019600000|2021-04-21 15:40:00|17201.3|17191.3|17206.3|17195.3|17206.3|17195.3|17199.3|17188.3|266
1619019900000|2021-04-21 15:45:00|17207.3|17196.3|17205.3|17193.3|17210.3|17199.3|17202.3|17191.3|356
1619020200000|2021-04-21 15:50:00|17204.3|17192.3|17209.3|17197.3|17209.3|17198.3|17203.3|17192.3|230
1619020500000|2021-04-21 15:55:00|17208.3|17198.3|17209.3|17197.3|17212.3|17200.3|17206.3|17195.3|178
1619020800000|2021-04-21 16:00:00|17210.3|17198.3|17211.3|17199.3|17212.3|17201.3|17205.3|17193.3|153
1619021100000|2021-04-21 16:05:00|17210.3|17200.3|17207.3|17195.3|17211.3|17200.3|17206.3|17195.3|98
1619021400000|2021-04-21 16:10:00|17208.3|17196.3|17207.3|17196.3|17209.3|17198.3|17205.3|17194.3|76
1619021700000|2021-04-21 16:15:00|17206.3|17195.3|17210.3|17198.3|17210.3|17199.3|17205.3|17193.3|76
1619022000000|2021-04-21 16:20:00|17209.3|17197.3|17209.3|17197.3|17212.3|17200.3|17207.3|17196.3|171
1619022300000|2021-04-21 16:25:00|17208.3|17196.3|17201.3|17189.3|17208.3|17197.3|17201.3|17189.3|84
1619022600000|2021-04-21 16:30:00|17202.3|17190.3|17203.3|17191.3|17206.3|17195.3|17201.3|17189.3|103
1619022900000|2021-04-21 16:35:00|17204.3|17192.3|17206.3|17194.3|17207.3|17196.3|17204.3|17192.3|32
1619023200000|2021-04-21 16:40:00|17205.3|17195.3|17204.3|17193.3|17207.3|17195.3|17202.3|17191.3|99
1619023500000|2021-04-21 16:45:00|17205.3|17192.3|17204.3|17193.3|17207.3|17195.3|17203.3|17192.3|74
1619023800000|2021-04-21 16:50:00|17205.3|17194.3|17204.3|17192.3|17206.3|17195.3|17203.3|17192.3|59
1619024100000|2021-04-21 16:55:00|17203.3|17193.3|17203.3|17192.3|17204.3|17193.3|17199.3|17188.3|122
1619024400000|2021-04-21 17:00:00|17204.3|17193.3|17211.3|17199.3|17211.3|17199.3|17203.3|17191.3|171
1619024700000|2021-04-21 17:05:00|17210.3|17198.3|17214.3|17203.3|17216.3|17204.3|17206.3|17194.3|253
1619025000000|2021-04-21 17:10:00|17213.3|17202.3|17216.3|17204.3|17216.3|17205.3|17213.3|17201.3|115
1619025300000|2021-04-21 17:15:00|17215.3|17203.3|17218.3|17206.3|17218.3|17207.3|17212.3|17201.3|146
1619025600000|2021-04-21 17:20:00|17217.3|17205.3|17217.3|17205.3|17219.3|17207.3|17216.3|17205.3|131
1619025900000|2021-04-21 17:25:00|17216.3|17204.3|17210.3|17199.3|17216.3|17204.3|17210.3|17198.3|80
1619026200000|2021-04-21 17:30:00|17211.3|17200.3|17212.3|17200.3|17215.3|17203.3|17211.3|17199.3|54
1619026500000|2021-04-21 17:35:00|17211.3|17199.3|17212.3|17200.3|17213.3|17201.3|17208.3|17197.3|62
1619026800000|2021-04-21 17:40:00|17211.3|17199.3|17207.3|17196.3|17212.3|17200.3|17207.3|17195.3|65
1619027100000|2021-04-21 17:45:00|17208.3|17197.3|17207.3|17196.3|17209.3|17198.3|17205.3|17194.3|69
1619027400000|2021-04-21 17:50:00|17208.3|17197.3|17207.3|17195.3|17211.3|17199.3|17206.3|17195.3|43
1619027700000|2021-04-21 17:55:00|17206.3|17196.3|17210.3|17199.3|17210.3|17199.3|17206.3|17195.3|108
1619028000000|2021-04-21 18:00:00|17211.3|17200.3|17211.3|17200.3|17215.3|17204.3|17211.3|17200.3|105
1619028300000|2021-04-21 18:05:00|17212.3|17199.3|17213.3|17202.3|17214.3|17202.3|17211.3|17199.3|49
1619028600000|2021-04-21 18:10:00|17211.3|17201.3|17210.3|17198.3|17213.3|17201.3|17210.3|17198.3|42
1619028900000|2021-04-21 18:15:00|17209.3|17199.3|17208.3|17196.3|17212.3|17200.3|17208.3|17196.3|21
1619029200000|2021-04-21 18:20:00|17209.3|17197.3|17203.3|17191.3|17209.3|17197.3|17202.3|17191.3|32
1619029500000|2021-04-21 18:25:00|17202.3|17192.3|17201.3|17190.3|17206.3|17194.3|17201.3|17189.3|41
1619029800000|2021-04-21 18:30:00|17202.3|17191.3|17201.3|17189.3|17205.3|17194.3|17200.3|17189.3|104
1619030100000|2021-04-21 18:35:00|17200.3|17188.3|17197.3|17185.3|17200.3|17188.3|17195.3|17184.3|109
1619030400000|2021-04-21 18:40:00|17196.3|17184.3|17192.8|17182.8|17199.3|17188.3|17192.8|17182.3|42
1619030700000|2021-04-21 18:45:00|17193.3|17183.3|17192.3|17182.3|17196.8|17186.8|17190.8|17180.8|76
1619031000000|2021-04-21 18:50:00|17192.8|17182.8|17192.8|17182.8|17197.8|17187.8|17190.3|17180.3|364
1619031300000|2021-04-21 18:55:00|17193.3|17183.3|17191.3|17181.3|17195.3|17185.3|17188.8|17178.8|165
1619031600000|2021-04-21 19:00:00|17190.8|17180.8|17190.8|17180.8|17192.8|17182.8|17189.8|17179.8|110
1619031900000|2021-04-21 19:05:00|17191.3|17181.3|17191.3|17181.3|17193.8|17183.8|17188.8|17178.8|103
1619032200000|2021-04-21 19:10:00|17190.8|17180.8|17195.8|17185.8|17196.8|17186.8|17189.8|17179.8|46
1619032500000|2021-04-21 19:15:00|17195.3|17185.3|17190.3|17180.3|17195.3|17185.3|17190.3|17180.3|51
1619032800000|2021-04-21 19:20:00|17190.8|17180.8|17191.3|17181.3|17194.8|17184.8|17189.3|17179.3|168
1619033100000|2021-04-21 19:25:00|17190.8|17180.8|17189.8|17179.8|17191.8|17181.8|17189.3|17179.3|78
1619033400000|2021-04-21 19:30:00|17190.3|17180.3|17199.3|17189.3|17200.3|17190.3|17190.3|17180.3|152
1619033700000|2021-04-21 19:35:00|17198.8|17188.8|17200.3|17190.3|17201.8|17191.8|17198.3|17188.3|48
1619034000000|2021-04-21 19:40:00|17199.8|17189.8|17205.3|17195.3|17206.3|17196.3|17198.8|17188.8|85
1619034300000|2021-04-21 19:45:00|17205.8|17195.8|17203.8|17193.8|17205.8|17195.8|17200.8|17190.8|227
1619034600000|2021-04-21 19:50:00|17204.3|17194.3|17202.8|17192.8|17206.8|17196.8|17200.3|17190.3|271
1619034900000|2021-04-21 19:55:00|17203.3|17193.3|17203.3|17193.3|17207.8|17197.8|17198.8|17188.8|545
1619035200000|2021-04-21 20:00:00|17202.8|17192.8|17194.3|17184.3|17202.8|17192.8|17192.8|17182.8|175
1619035500000|2021-04-21 20:05:00|17194.8|17184.8|17195.3|17185.3|17197.8|17187.8|17193.8|17183.8|60
1619035800000|2021-04-21 20:10:00|17194.8|17184.8|17192.8|17182.8|17194.8|17184.8|17192.3|17182.3|91
1619036100000|2021-04-21 20:15:00|17193.3|17183.3|17193.3|17183.3|17194.8|17184.8|17192.8|17182.8|65
1619036400000|2021-04-21 20:20:00|17192.8|17182.8|17191.8|17181.8|17193.3|17183.3|17191.8|17181.8|22
1619036700000|2021-04-21 20:25:00|17192.3|17182.3|17192.8|17182.8|17193.3|17183.3|17191.8|17181.8|64
1619037000000|2021-04-21 20:30:00|17193.3|17183.3|17192.8|17182.8|17193.8|17183.8|17192.8|17182.8|28
1619037300000|2021-04-21 20:35:00|17193.3|17183.3|17193.3|17183.3|17193.8|17183.8|17192.8|17182.8|21
1619037600000|2021-04-21 20:40:00|17193.8|17183.8|17195.8|17185.8|17195.8|17185.8|17193.3|17183.3|442
1619037900000|2021-04-21 20:45:00|17196.3|17186.3|17194.3|17184.3|17196.3|17186.3|17193.8|17183.8|136
1619038200000|2021-04-21 20:50:00|17194.8|17184.8|17196.8|17186.8|17196.8|17186.8|17194.8|17184.8|6
1619038500000|2021-04-21 20:55:00|17196.3|17186.3|17196.3|17186.3|17197.3|17187.3|17196.3|17186.3|59
1619039100000|2021-04-21 21:05:00|17197.3|17187.3|17197.8|17187.8|17197.8|17187.8|17195.8|17185.8|9
1619039400000|2021-04-21 21:10:00|17197.3|17187.3|17209.3|17199.3|17210.3|17200.3|17197.3|17187.3|39
1619039700000|2021-04-21 21:15:00|17201.2|17177.2|17202.5|17178.5|17202.5|17178.5|17201.2|17177.2|0
1619040000000|2021-04-21 21:20:00|17201.8|17177.8|17200.9|17176.9|17202.7|17178.7|17200.9|17176.9|0
1619040300000|2021-04-21 21:25:00|17201.8|17177.8|17199.1|17175.1|17201.8|17177.8|17198.5|17174.5|0
1619040600000|2021-04-21 21:30:00|17198.9|17174.9|17198.9|17174.9|17198.9|17174.9|17198.9|17174.9|0
1619040900000|2021-04-21 21:35:00|17200.3|17176.3|17199.9|17175.9|17200.3|17176.3|17199.3|17175.3|0
1619041200000|2021-04-21 21:40:00|17199.6|17175.6|17201|17177|17201|17177|17199.6|17175.6|0
1619041500000|2021-04-21 21:45:00|17200.7|17176.7|17200.7|17176.7|17200.7|17176.7|17200.7|17176.7|0
1619041800000|2021-04-21 21:50:00|17200.9|17176.9|17200.9|17176.9|17201|17177|17200.9|17176.9|0
1619042100000|2021-04-21 21:55:00|17201.2|17177.2|17201.3|17177.3|17202.6|17178.6|17200.6|17176.6|0
1619042400000|2021-04-21 22:00:00|17203.8|17179.8|17206.7|17182.7|17207.5|17183.5|17201.4|17177.4|0
1619042700000|2021-04-21 22:05:00|17207.2|17183.2|17205|17181|17207.2|17183.2|17203.3|17179.3|0
1619043000000|2021-04-21 22:10:00|17205.7|17181.7|17206.3|17182.3|17207|17183|17205|17181|0
1619043300000|2021-04-21 22:15:00|17205.5|17181.5|17205.5|17181.5|17207|17183|17205.5|17181.5|0
1619043600000|2021-04-21 22:20:00|17206.3|17182.3|17204.8|17180.8|17206.3|17182.3|17203.9|17179.9|0
1619043900000|2021-04-21 22:25:00|17205.6|17181.6|17203.8|17179.8|17206.3|17182.3|17203.8|17179.8|0
1619044200000|2021-04-21 22:30:00|17203|17179|17203.8|17179.8|17203.8|17179.8|17202.2|17178.2|0
1619044500000|2021-04-21 22:35:00|17203|17179|17200.7|17176.7|17203.8|17179.8|17199.9|17175.9|0
1619044800000|2021-04-21 22:40:00|17200.3|17176.3|17200.2|17176.2|17200.3|17176.3|17197.6|17173.6|0
1619045100000|2021-04-21 22:45:00|17201|17177|17199.5|17175.5|17201.8|17177.8|17199.5|17175.5|0
1619045400000|2021-04-21 22:50:00|17200.2|17176.2|17200.2|17176.2|17201|17177|17198.7|17174.7|0
1619045700000|2021-04-21 22:55:00|17199.5|17175.5|17201.9|17177.9|17202.7|17178.7|17199.5|17175.5|0
1619046000000|2021-04-21 23:00:00|17202.7|17178.7|17201.2|17177.2|17202.7|17178.7|17201.2|17177.2|0
1619046300000|2021-04-21 23:05:00|17201.5|17177.5|17201.9|17177.9|17202.7|17178.7|17199.6|17175.6|0
1619046600000|2021-04-21 23:10:00|17202.7|17178.7|17206|17182|17206|17182|17202.7|17178.7|0
1619046900000|2021-04-21 23:15:00|17205.2|17181.2|17206|17182|17208.3|17184.3|17205.2|17181.2|0
1619047200000|2021-04-21 23:20:00|17205.2|17181.2|17204.4|17180.4|17206.8|17182.8|17204.4|17180.4|0
1619047500000|2021-04-21 23:25:00|17203.7|17179.7|17202.1|17178.1|17204.4|17180.4|17200.6|17176.6|0
1619047800000|2021-04-21 23:30:00|17202.9|17178.9|17202.9|17178.9|17202.9|17178.9|17200.6|17176.6|0
1619048100000|2021-04-21 23:35:00|17202.1|17178.1|17201.3|17177.3|17202.1|17178.1|17200.6|17176.6|0
1619048400000|2021-04-21 23:40:00|17199.8|17175.8|17199.4|17175.4|17200.9|17176.9|17197.8|17173.8|0
1619048700000|2021-04-21 23:45:00|17200.2|17176.2|17199.4|17175.4|17200.9|17176.9|17199.4|17175.4|0
1619049000000|2021-04-21 23:50:00|17200.2|17176.2|17200.9|17176.9|17203.3|17179.3|17200.2|17176.2|0
1619049300000|2021-04-21 23:55:00|17201.3|17177.3|17200.2|17176.2|17201.7|17177.7|17199.4|17175.4|0
1619049600000|2021-04-22 00:00:00|17199.4|17175.4|17198.6|17174.6|17201.7|17177.7|17197.8|17173.8|0
1619049900000|2021-04-22 00:05:00|17197.8|17173.8|17198.6|17174.6|17201.7|17177.7|17195.5|17171.5|0
1619050200000|2021-04-22 00:10:00|17198.2|17174.2|17198.6|17174.6|17200.2|17176.2|17197|17173|0
1619050500000|2021-04-22 00:15:00|17199.4|17175.4|17199.9|17175.9|17203.4|17179.4|17197.8|17173.8|0
1619050800000|2021-04-22 00:20:00|17199.5|17175.5|17208.4|17184.4|17208.4|17184.4|17199.5|17175.5|0
1619051100000|2021-04-22 00:25:00|17208|17184|17207.9|17183.9|17208.4|17184.4|17205.4|17181.4|0
1619051400000|2021-04-22 00:30:00|17208.3|17184.3|17205.5|17181.5|17211.3|17187.3|17205.5|17181.5|0
1619051700000|2021-04-22 00:35:00|17205.6|17181.6|17208.2|17184.2|17211.6|17187.6|17205.5|17181.5|0
1619052000000|2021-04-22 00:40:00|17208.4|17184.4|17208.6|17184.6|17208.6|17184.6|17207.8|17183.8|0
1619052300000|2021-04-22 00:45:00|17208.2|17184.2|17215.7|17191.7|17218.6|17194.6|17208.2|17184.2|0
1619052600000|2021-04-22 00:50:00|17216.1|17192.1|17211.9|17187.9|17216.1|17192.1|17211.5|17187.5|0
1619052900000|2021-04-22 00:55:00|17211.5|17187.5|17213.7|17189.7|17214.1|17190.1|17211.1|17187.1|0
1619053200000|2021-04-22 01:00:00|17211.5|17187.5|17193.3|17183.3|17211.5|17195.3|17180.3|17170.3|2112
1619053500000|2021-04-22 01:05:00|17194.3|17184.3|17217.3|17207.3|17217.3|17207.3|17194.3|17184.3|1622
1619053800000|2021-04-22 01:10:00|17219.3|17209.3|17224.3|17214.3|17234.3|17224.3|17219.3|17209.3|1529
1619054100000|2021-04-22 01:15:00|17222.3|17212.3|17201.3|17191.3|17230.3|17220.3|17184.3|17174.3|2367
1619054400000|2021-04-22 01:20:00|17199.3|17189.3|17203.3|17193.3|17210.3|17200.3|17198.3|17188.3|1049
1619054700000|2021-04-22 01:25:00|17205.3|17195.3|17218.3|17208.3|17226.3|17216.3|17202.3|17192.3|1746
1619055000000|2021-04-22 01:30:00|17222.3|17212.3|17104.3|17094.3|17249.3|17239.3|17090.3|17080.3|22837
1619055300000|2021-04-22 01:35:00|17101.3|17091.3|17110.3|17100.3|17137.3|17127.3|17071.3|17061.3|14635
1619055600000|2021-04-22 01:40:00|17115.3|17105.3|17078.3|17068.3|17115.3|17105.3|17054.3|17044.3|11257
1619055900000|2021-04-22 01:45:00|17077.3|17067.3|17070.3|17060.3|17089.3|17079.3|17043.3|17033.3|9312
1619056200000|2021-04-22 01:50:00|17069.3|17059.3|17029.3|17019.3|17069.3|17059.3|17027.3|17017.3|7181
1619056500000|2021-04-22 01:55:00|17027.3|17017.3|17029.3|17019.3|17042.3|17032.3|17004.3|16994.3|4940
1619056800000|2021-04-22 02:00:00|17031.3|17021.3|16999.3|16989.3|17036.3|17026.3|16977.3|16967.3|9517
1619057100000|2021-04-22 02:05:00|17000.3|16990.3|17023.3|17013.3|17026.3|17016.3|16991.3|16981.3|4392
1619057400000|2021-04-22 02:10:00|17025.3|17015.3|17048.3|17038.3|17052.3|17042.3|17018.3|17008.3|4189
1619057700000|2021-04-22 02:15:00|17047.3|17037.3|17059.3|17049.3|17065.3|17055.3|17037.3|17027.3|4168
1619058000000|2021-04-22 02:20:00|17058.3|17048.3|17051.3|17041.3|17072.3|17062.3|17042.3|17032.3|3865
1619058300000|2021-04-22 02:25:00|17050.3|17040.3|17079.3|17069.3|17084.3|17074.3|17045.3|17035.3|3442
1619058600000|2021-04-22 02:30:00|17080.3|17070.3|17065.3|17055.3|17096.3|17086.3|17048.3|17038.3|4918
1619058900000|2021-04-22 02:35:00|17063.3|17053.3|17053.3|17043.3|17072.3|17062.3|17040.3|17030.3|2181
1619059200000|2021-04-22 02:40:00|17051.3|17041.3|17073.3|17063.3|17084.3|17074.3|17051.3|17041.3|1972
1619059500000|2021-04-22 02:45:00|17072.3|17062.3|17082.3|17072.3|17087.3|17077.3|17065.3|17055.3|1561
1619059800000|2021-04-22 02:50:00|17083.3|17073.3|17076.3|17066.3|17100.3|17090.3|17071.3|17061.3|3831
1619060100000|2021-04-22 02:55:00|17077.3|17067.3|17080.3|17070.3|17095.3|17085.3|17067.3|17057.3|2107
1619060400000|2021-04-22 03:00:00|17081.3|17071.3|17101.3|17091.3|17107.3|17097.3|17070.3|17060.3|2875
1619060700000|2021-04-22 03:05:00|17102.3|17092.3|17086.3|17076.3|17103.3|17093.3|17068.3|17058.3|3013
1619061000000|2021-04-22 03:10:00|17085.3|17075.3|17102.3|17092.3|17126.3|17116.3|17083.3|17073.3|3746
1619061300000|2021-04-22 03:15:00|17101.3|17091.3|17098.3|17088.3|17117.3|17107.3|17096.3|17086.3|1688
1619061600000|2021-04-22 03:20:00|17099.3|17089.3|17057.3|17047.3|17101.3|17091.3|17050.3|17040.3|5027
1619061900000|2021-04-22 03:25:00|17059.3|17049.3|17075.3|17065.3|17076.3|17066.3|17055.3|17045.3|1157
1619062200000|2021-04-22 03:30:00|17076.3|17066.3|17070.3|17060.3|17076.3|17066.3|17065.3|17055.3|279
1619062500000|2021-04-22 03:35:00|17069.3|17059.3|17072.3|17062.3|17075.3|17065.3|17068.3|17058.3|371
1619062800000|2021-04-22 03:40:00|17071.3|17061.3|17064.3|17054.3|17073.3|17063.3|17064.3|17054.3|236
1619063100000|2021-04-22 03:45:00|17063.3|17053.3|17060.3|17050.3|17064.3|17054.3|17057.3|17047.3|357
1619063400000|2021-04-22 03:50:00|17059.3|17049.3|17063.3|17053.3|17066.3|17056.3|17059.3|17049.3|671
1619063700000|2021-04-22 03:55:00|17062.3|17052.3|17063.3|17053.3|17065.3|17055.3|17060.3|17050.3|233
1619064000000|2021-04-22 04:00:00|17064.3|17054.3|17057.3|17047.3|17065.3|17055.3|17057.3|17047.3|147
1619064300000|2021-04-22 04:05:00|17059.3|17049.3|17053.3|17043.3|17060.3|17050.3|17051.3|17041.3|311
1619064600000|2021-04-22 04:10:00|17054.3|17044.3|17049.3|17039.3|17054.3|17044.3|17049.3|17039.3|194
1619064900000|2021-04-22 04:15:00|17050.3|17040.3|17051.3|17041.3|17052.3|17042.3|17046.3|17036.3|354
1619065200000|2021-04-22 04:20:00|17049.3|17039.3|17054.3|17044.3|17055.3|17045.3|17049.3|17039.3|197
1619065500000|2021-04-22 04:25:00|17053.3|17043.3|17054.3|17044.3|17056.3|17046.3|17053.3|17043.3|113
1619065800000|2021-04-22 04:30:00|17053.3|17043.3|17042.3|17032.3|17054.3|17044.3|17042.3|17032.3|301
1619066100000|2021-04-22 04:35:00|17041.3|17031.3|17045.3|17035.3|17045.3|17035.3|17040.3|17030.3|407
1619066400000|2021-04-22 04:40:00|17044.3|17034.3|17046.3|17036.3|17047.3|17037.3|17040.3|17030.3|457
1619066700000|2021-04-22 04:45:00|17045.3|17035.3|17052.3|17042.3|17053.3|17043.3|17045.3|17035.3|154
1619067000000|2021-04-22 04:50:00|17051.3|17041.3|17052.3|17042.3|17053.3|17043.3|17047.3|17037.3|225
1619067300000|2021-04-22 04:55:00|17053.3|17043.3|17056.3|17046.3|17058.3|17048.3|17053.3|17043.3|395
1619067600000|2021-04-22 05:00:00|17055.3|17045.3|17047.3|17037.3|17063.3|17053.3|17038.3|17028.3|4525
1619067900000|2021-04-22 05:05:00|17046.3|17036.3|17043.3|17033.3|17047.3|17037.3|17032.3|17022.3|1999
1619068200000|2021-04-22 05:10:00|17042.3|17032.3|17023.3|17013.3|17043.3|17033.3|17016.3|17006.3|2383
1619068500000|2021-04-22 05:15:00|17021.3|17011.3|17045.3|17035.3|17046.3|17036.3|17016.3|17006.3|2126
1619068800000|2021-04-22 05:20:00|17047.3|17037.3|17064.3|17054.3|17066.3|17056.3|17040.3|17030.3|1674
1619069100000|2021-04-22 05:25:00|17063.3|17053.3|17080.3|17070.3|17082.3|17072.3|17060.3|17050.3|2043
1619069400000|2021-04-22 05:30:00|17081.3|17071.3|17064.3|17054.3|17081.3|17071.3|17062.3|17052.3|1949
1619069700000|2021-04-22 05:35:00|17063.3|17053.3|17059.3|17049.3|17063.3|17053.3|17043.3|17033.3|1951
1619070000000|2021-04-22 05:40:00|17057.3|17047.3|17056.3|17046.3|17062.3|17052.3|17045.3|17035.3|1693
1619070300000|2021-04-22 05:45:00|17055.3|17045.3|17078.3|17068.3|17079.3|17069.3|17052.3|17042.3|1269
1619070600000|2021-04-22 05:50:00|17077.3|17067.3|17070.3|17060.3|17092.3|17082.3|17070.3|17060.3|2410
1619070900000|2021-04-22 05:55:00|17072.3|17062.3|17074.3|17064.3|17078.3|17068.3|17061.3|17051.3|1484
1619071200000|2021-04-22 06:00:00|17076.3|17066.3|17061.3|17051.3|17076.3|17066.3|17055.3|17045.3|2952
1619071500000|2021-04-22 06:05:00|17060.3|17050.3|17051.3|17041.3|17067.3|17057.3|17049.3|17039.3|1515
1619071800000|2021-04-22 06:10:00|17052.3|17042.3|17039.3|17029.3|17052.3|17042.3|17022.3|17012.3|3284
1619072100000|2021-04-22 06:15:00|17038.3|17028.3|17036.3|17026.3|17043.3|17033.3|17022.3|17012.3|2631
1619072400000|2021-04-22 06:20:00|17035.3|17025.3|17050.3|17040.3|17065.3|17055.3|17034.3|17024.3|1121
1619072700000|2021-04-22 06:25:00|17051.3|17041.3|17053.3|17043.3|17070.3|17060.3|17041.3|17031.3|2200
1619073000000|2021-04-22 06:30:00|17054.3|17044.3|17052.3|17042.3|17058.3|17048.3|17035.3|17025.3|1402
1619073300000|2021-04-22 06:35:00|17053.3|17043.3|17053.3|17043.3|17068.3|17058.3|17050.3|17040.3|2430
1619073600000|2021-04-22 06:40:00|17054.3|17044.3|17060.3|17050.3|17067.3|17057.3|17053.3|17043.3|2096
1619073900000|2021-04-22 06:45:00|17065.3|17055.3|17086.3|17076.3|17088.3|17078.3|17065.3|17055.3|2209
1619074200000|2021-04-22 06:50:00|17085.3|17075.3|17093.3|17083.3|17097.3|17087.3|17083.3|17073.3|2944
1619074500000|2021-04-22 06:55:00|17092.3|17082.3|17075.3|17065.3|17096.3|17086.3|17074.3|17064.3|3181
1619074800000|2021-04-22 07:00:00|17077.3|17066.3|17078.3|17067.3|17082.3|17070.3|17069.3|17057.3|1711
1619075100000|2021-04-22 07:05:00|17079.3|17068.3|17087.3|17075.3|17091.3|17079.3|17079.3|17068.3|771
1619075400000|2021-04-22 07:10:00|17088.3|17076.3|17081.3|17070.3|17092.3|17080.3|17080.3|17069.3|702
1619075700000|2021-04-22 07:15:00|17082.3|17071.3|17087.3|17075.3|17092.3|17080.3|17082.3|17070.3|410
1619076000000|2021-04-22 07:20:00|17088.3|17076.3|17092.3|17081.3|17093.3|17082.3|17086.3|17074.3|461
1619076300000|2021-04-22 07:25:00|17093.3|17082.3|17089.3|17078.3|17096.3|17084.3|17089.3|17078.3|305
1619076600000|2021-04-22 07:30:00|17088.3|17077.3|17089.3|17078.3|17099.3|17088.3|17088.3|17077.3|815
1619076900000|2021-04-22 07:35:00|17090.3|17079.3|17091.3|17079.3|17094.3|17082.3|17085.3|17073.3|323
1619077200000|2021-04-22 07:40:00|17092.3|17080.3|17096.3|17085.3|17096.3|17085.3|17088.3|17077.3|190
1619077500000|2021-04-22 07:45:00|17097.3|17084.3|17085.3|17074.3|17097.3|17085.3|17085.3|17074.3|702
1619077800000|2021-04-22 07:50:00|17086.3|17075.3|17089.3|17078.3|17089.3|17078.3|17081.3|17070.3|324
1619078100000|2021-04-22 07:55:00|17090.3|17079.3|17086.3|17074.3|17092.3|17080.3|17084.3|17073.3|733
1619078400000|2021-04-22 08:00:00|17085.3|17073.3|17085.3|17074.3|17086.3|17075.3|17080.3|17069.3|484
1619078700000|2021-04-22 08:05:00|17086.3|17075.3|17103.3|17092.3|17103.3|17092.3|17084.3|17072.3|699
1619079000000|2021-04-22 08:10:00|17102.3|17091.3|17101.3|17089.3|17102.3|17091.3|17096.3|17084.3|104
1619079300000|2021-04-22 08:15:00|17100.3|17090.3|17104.3|17093.3|17104.3|17093.3|17095.3|17084.3|1286
1619079600000|2021-04-22 08:20:00|17105.3|17094.3|17101.3|17090.3|17108.3|17096.3|17097.3|17086.3|562
1619079900000|2021-04-22 08:25:00|17102.3|17091.3|17101.3|17089.3|17106.3|17094.3|17098.3|17086.3|778
1619080200000|2021-04-22 08:30:00|17105.5|17081.5|17113.1|17089.1|17116.8|17092.8|17105.5|17081.5|0
1619080500000|2021-04-22 08:35:00|17113.3|17089.3|17115.8|17091.8|17118.4|17094.4|17112.5|17088.5|761
1619080800000|2021-04-22 08:40:00|17116|17092|17109.5|17085.5|17117.8|17093.8|17107.4|17083.4|0
1619081100000|2021-04-22 08:45:00|17107.4|17083.4|17101.5|17077.5|17110.1|17086.1|17098.9|17074.9|0
1619081400000|2021-04-22 08:50:00|17101.1|17077.1|17101.7|17077.7|17102.1|17078.1|17093.1|17069.1|0
1619081700000|2021-04-22 08:55:00|17099.5|17075.5|17099.1|17075.1|17104.4|17080.4|17098.8|17074.8|0
1619082000000|2021-04-22 09:00:00|17093.3|17077.3|17088.3|17077.3|17093.3|17079.3|17086.3|17073.3|151
1619082300000|2021-04-22 09:05:00|17089.3|17078.3|17091.3|17078.3|17095.3|17082.3|17088.3|17076.3|48
1619082600000|2021-04-22 09:10:00|17092.3|17079.3|17093.3|17081.3|17094.3|17081.3|17091.3|17078.3|15
1619082900000|2021-04-22 09:15:00|17094.3|17082.3|17091.3|17079.3|17097.3|17086.3|17090.3|17079.3|118
1619083200000|2021-04-22 09:20:00|17092.3|17080.3|17095.3|17083.3|17095.3|17083.3|17091.3|17079.3|41
1619083500000|2021-04-22 09:25:00|17094.3|17084.3|17095.3|17083.3|17096.3|17085.3|17091.3|17079.3|86
1619083800000|2021-04-22 09:30:00|17094.3|17082.3|17095.3|17083.3|17097.3|17085.3|17092.3|17080.3|46
1619084100000|2021-04-22 09:35:00|17096.3|17084.3|17090.3|17078.3|17098.3|17086.3|17089.3|17078.3|74
1619084400000|2021-04-22 09:40:00|17091.3|17079.3|17088.3|17077.3|17096.3|17085.3|17088.3|17077.3|330
1619084700000|2021-04-22 09:45:00|17089.3|17078.3|17097.3|17086.3|17099.3|17088.3|17089.3|17078.3|61
1619085000000|2021-04-22 09:50:00|17098.3|17087.3|17099.3|17087.3|17101.3|17089.3|17096.3|17085.3|75
1619085300000|2021-04-22 09:55:00|17100.3|17088.3|17103.3|17091.3|17105.3|17094.3|17099.3|17087.3|62
1619085600000|2021-04-22 10:00:00|17104.3|17092.3|17102.3|17090.3|17107.3|17095.3|17101.3|17089.3|208
1619085900000|2021-04-22 10:05:00|17103.3|17091.3|17097.3|17086.3|17107.3|17096.3|17097.3|17086.3|63
1619086200000|2021-04-22 10:10:00|17096.3|17085.3|17099.3|17087.3|17106.3|17094.3|17096.3|17085.3|59
1619086500000|2021-04-22 10:15:00|17097.3|17086.3|17094.3|17083.3|17100.3|17089.3|17094.3|17082.3|40
1619086800000|2021-04-22 10:20:00|17093.3|17082.3|17096.3|17084.3|17096.3|17084.3|17091.3|17079.3|43
1619087100000|2021-04-22 10:25:00|17097.3|17085.3|17094.3|17083.3|17099.3|17088.3|17094.3|17082.3|34
1619087400000|2021-04-22 10:30:00|17095.3|17084.3|17093.3|17081.3|17096.3|17085.3|17091.3|17080.3|50
1619087700000|2021-04-22 10:35:00|17092.3|17082.3|17097.3|17085.3|17097.3|17085.3|17092.3|17081.3|51
1619088000000|2021-04-22 10:40:00|17098.3|17086.3|17102.3|17090.3|17105.3|17094.3|17097.3|17086.3|138
1619088300000|2021-04-22 10:45:00|17103.3|17091.3|17101.3|17090.3|17103.3|17091.3|17099.3|17087.3|89
1619088600000|2021-04-22 10:50:00|17100.3|17089.3|17099.3|17087.3|17103.3|17092.3|17095.3|17083.3|88
1619088900000|2021-04-22 10:55:00|17098.3|17086.3|17094.3|17082.3|17098.3|17087.3|17090.3|17079.3|73
1619089200000|2021-04-22 11:00:00|17093.3|17081.3|17092.3|17081.3|17096.3|17084.3|17087.3|17076.3|134
1619089500000|2021-04-22 11:05:00|17093.3|17080.3|17093.3|17081.3|17094.3|17083.3|17091.3|17080.3|31
1619089800000|2021-04-22 11:10:00|17094.3|17082.3|17098.3|17086.3|17098.3|17086.3|17092.3|17080.3|61
1619090100000|2021-04-22 11:15:00|17099.3|17087.3|17097.3|17086.3|17100.3|17089.3|17096.3|17084.3|30
1619090400000|2021-04-22 11:20:00|17098.3|17087.3|17092.3|17080.3|17098.3|17087.3|17089.3|17077.3|73
1619090700000|2021-04-22 11:25:00|17091.3|17079.3|17083.3|17071.3|17092.3|17079.3|17082.3|17071.3|149
1619091000000|2021-04-22 11:30:00|17082.3|17072.3|17083.3|17072.3|17085.3|17074.3|17081.3|17070.3|90
1619091300000|2021-04-22 11:35:00|17085.3|17073.3|17089.3|17077.3|17089.3|17078.3|17084.3|17073.3|63
1619091600000|2021-04-22 11:40:00|17090.3|17078.3|17086.3|17074.3|17090.3|17078.3|17083.3|17072.3|55
1619091900000|2021-04-22 11:45:00|17085.3|17073.3|17087.3|17076.3|17089.3|17077.3|17084.3|17072.3|22
1619092200000|2021-04-22 11:50:00|17086.3|17075.3|17087.3|17075.3|17089.3|17078.3|17085.3|17073.3|16
1619092500000|2021-04-22 11:55:00|17086.3|17074.3|17087.3|17076.3|17088.3|17076.3|17081.3|17070.3|60
1619092800000|2021-04-22 12:00:00|17086.3|17075.3|17086.3|17074.3|17087.3|17075.3|17083.3|17071.3|47
1619093100000|2021-04-22 12:05:00|17085.3|17073.3|17095.3|17084.3|17096.3|17085.3|17085.3|17073.3|72
1619093400000|2021-04-22 12:10:00|17096.3|17083.3|17087.3|17076.3|17096.3|17083.3|17087.3|17076.3|80
1619093700000|2021-04-22 12:15:00|17086.3|17075.3|17095.3|17084.3|17096.3|17085.3|17085.3|17074.3|47
1619094000000|2021-04-22 12:20:00|17096.3|17083.3|17093.3|17081.3|17096.3|17085.3|17092.3|17081.3|22
1619094300000|2021-04-22 12:25:00|17092.3|17080.3|17090.3|17078.3|17095.3|17083.3|17089.3|17078.3|37
1619094600000|2021-04-22 12:30:00|17091.3|17079.3|17101.3|17090.3|17102.3|17091.3|17088.3|17076.3|93
1619094900000|2021-04-22 12:35:00|17102.3|17089.3|17101.3|17089.3|17103.3|17092.3|17098.3|17086.3|74
1619095200000|2021-04-22 12:40:00|17100.3|17088.3|17103.3|17091.3|17106.3|17095.3|17099.3|17088.3|180
1619095500000|2021-04-22 12:45:00|17102.3|17090.3|17102.3|17091.3|17106.3|17094.3|17101.3|17089.3|30
1619095800000|2021-04-22 12:50:00|17103.3|17090.3|17111.3|17099.3|17111.3|17099.3|17102.3|17090.3|173
1619096100000|2021-04-22 12:55:00|17110.3|17098.3|17105.3|17094.3|17111.3|17098.3|17103.3|17092.3|86
1619096400000|2021-04-22 13:00:00|17106.3|17095.3|17109.3|17097.3|17110.3|17099.3|17105.3|17094.3|72
1619096700000|2021-04-22 13:05:00|17108.3|17096.3|17111.3|17099.3|17111.3|17100.3|17107.3|17096.3|40
1619097000000|2021-04-22 13:10:00|17110.3|17100.3|17108.3|17096.3|17111.3|17100.3|17105.3|17094.3|80
1619097300000|2021-04-22 13:15:00|17107.3|17095.3|17109.3|17097.3|17113.3|17102.3|17105.3|17094.3|92
1619097600000|2021-04-22 13:20:00|17108.3|17096.3|17108.3|17096.3|17109.3|17097.3|17103.3|17092.3|76
1619097900000|2021-04-22 13:25:00|17107.3|17095.3|17102.3|17090.3|17109.3|17097.3|17101.3|17090.3|384
1619098200000|2021-04-22 13:30:00|17101.3|17089.3|17091.3|17079.3|17101.3|17090.3|17086.3|17075.3|478
1619098500000|2021-04-22 13:35:00|17090.3|17080.3|17089.3|17077.3|17095.3|17083.3|17086.3|17074.3|504
1619098800000|2021-04-22 13:40:00|17090.3|17078.3|17091.3|17079.3|17091.3|17080.3|17082.3|17071.3|147
1619099100000|2021-04-22 13:45:00|17092.3|17080.3|17082.3|17070.3|17092.3|17080.3|17079.3|17068.3|263
1619099400000|2021-04-22 13:50:00|17083.3|17071.3|17084.3|17072.3|17091.3|17079.3|17080.3|17068.3|154
1619099700000|2021-04-22 13:55:00|17085.3|17073.3|17089.3|17077.3|17093.3|17081.3|17081.3|17069.3|141
1619100000000|2021-04-22 14:00:00|17088.3|17076.3|17084.3|17072.3|17088.3|17077.3|17078.3|17066.3|304
1619100300000|2021-04-22 14:05:00|17083.3|17073.3|17098.3|17086.3|17098.3|17087.3|17083.3|17072.3|294
1619100600000|2021-04-22 14:10:00|17097.3|17087.3|17101.3|17089.3|17104.3|17093.3|17097.3|17086.3|273
1619100900000|2021-04-22 14:15:00|17102.3|17090.3|17096.3|17084.3|17103.3|17091.3|17089.3|17078.3|250
1619101200000|2021-04-22 14:20:00|17097.3|17085.3|17097.3|17085.3|17099.3|17088.3|17090.3|17078.3|156
1619101500000|2021-04-22 14:25:00|17098.3|17086.3|17105.3|17093.3|17108.3|17097.3|17098.3|17086.3|187
1619101800000|2021-04-22 14:30:00|17106.3|17094.3|17126.3|17114.3|17128.3|17116.3|17106.3|17094.3|541
1619102100000|2021-04-22 14:35:00|17127.3|17115.3|17116.3|17104.3|17128.3|17116.3|17112.3|17101.3|335
1619102400000|2021-04-22 14:40:00|17115.3|17103.3|17109.3|17097.3|17118.3|17106.3|17109.3|17097.3|332
1619102700000|2021-04-22 14:45:00|17108.3|17096.3|17108.3|17096.3|17111.3|17099.3|17105.3|17093.3|130
1619103000000|2021-04-22 14:50:00|17109.3|17097.3|17105.3|17093.3|17112.3|17101.3|17103.3|17092.3|176
1619103300000|2021-04-22 14:55:00|17104.3|17092.3|17100.3|17088.3|17105.3|17093.3|17098.3|17087.3|201
1619103600000|2021-04-22 15:00:00|17101.3|17089.3|17099.3|17087.3|17102.3|17091.3|17096.3|17085.3|74
1619103900000|2021-04-22 15:05:00|17098.3|17088.3|17105.3|17093.3|17107.3|17096.3|17098.3|17086.3|54
1619104200000|2021-04-22 15:10:00|17104.3|17092.3|17103.3|17091.3|17105.3|17093.3|17100.3|17088.3|57
1619104500000|2021-04-22 15:15:00|17102.3|17090.3|17096.3|17084.3|17103.3|17091.3|17095.3|17084.3|291
1619104800000|2021-04-22 15:20:00|17095.3|17085.3|17096.3|17084.3|17101.3|17089.3|17095.3|17084.3|48
1619105100000|2021-04-22 15:25:00|17095.3|17083.3|17090.3|17079.3|17099.3|17087.3|17090.3|17079.3|77
1619105400000|2021-04-22 15:30:00|17089.3|17078.3|17100.3|17088.3|17101.3|17090.3|17084.3|17073.3|300
1619105700000|2021-04-22 15:35:00|17099.3|17087.3|17094.3|17082.3|17100.3|17089.3|17093.3|17082.3|49
1619106000000|2021-04-22 15:40:00|17093.3|17083.3|17098.3|17086.3|17099.3|17087.3|17093.3|17082.3|28
1619106300000|2021-04-22 15:45:00|17096.3|17085.3|17097.3|17085.3|17098.3|17086.3|17095.3|17084.3|36
1619106600000|2021-04-22 15:50:00|17096.3|17086.3|17102.3|17091.3|17103.3|17092.3|17096.3|17085.3|56
1619106900000|2021-04-22 15:55:00|17103.3|17090.3|17097.3|17085.3|17107.3|17095.3|17096.3|17084.3|142
1619107200000|2021-04-22 16:00:00|17096.3|17086.3|17088.3|17077.3|17098.3|17086.3|17086.3|17075.3|110
1619107500000|2021-04-22 16:05:00|17087.3|17076.3|17084.3|17073.3|17088.3|17077.3|17083.3|17072.3|89
1619107800000|2021-04-22 16:10:00|17085.3|17074.3|17088.3|17077.3|17088.3|17077.3|17082.3|17071.3|172
1619108100000|2021-04-22 16:15:00|17089.3|17076.3|17096.3|17084.3|17097.3|17086.3|17088.3|17076.3|53
1619108400000|2021-04-22 16:20:00|17097.3|17085.3|17103.3|17091.3|17105.3|17093.3|17096.3|17084.3|41
1619108700000|2021-04-22 16:25:00|17102.3|17092.3|17103.3|17091.3|17103.3|17092.3|17100.3|17089.3|42
1619109000000|2021-04-22 16:30:00|17104.3|17092.3|17107.3|17095.3|17107.3|17096.3|17104.3|17092.3|55
1619109300000|2021-04-22 16:35:00|17106.3|17096.3|17104.3|17092.3|17108.3|17097.3|17103.3|17092.3|28
1619109600000|2021-04-22 16:40:00|17105.3|17093.3|17101.3|17090.3|17105.3|17094.3|17100.3|17089.3|31
1619109900000|2021-04-22 16:45:00|17102.3|17089.3|17099.3|17087.3|17102.3|17089.3|17098.3|17086.3|26
1619110200000|2021-04-22 16:50:00|17098.3|17086.3|17100.3|17089.3|17102.3|17090.3|17097.3|17085.3|45
1619110500000|2021-04-22 16:55:00|17101.3|17088.3|17101.3|17089.3|17103.3|17091.3|17099.3|17088.3|27
1619110800000|2021-04-22 17:00:00|17102.3|17090.3|17103.3|17091.3|17106.3|17094.3|17102.3|17090.3|88
1619111100000|2021-04-22 17:05:00|17102.3|17090.3|17065.3|17054.3|17104.3|17092.3|17059.3|17047.3|713
1619111400000|2021-04-22 17:10:00|17067.3|17055.3|17061.3|17050.3|17067.3|17055.3|17039.3|17028.3|637
1619111700000|2021-04-22 17:15:00|17060.3|17049.3|17034.3|17023.3|17061.3|17049.3|17032.3|17021.3|310
1619112000000|2021-04-22 17:20:00|17033.3|17022.3|17059.3|17048.3|17060.3|17049.3|17032.3|17021.3|498
1619112300000|2021-04-22 17:25:00|17060.3|17047.3|17078.3|17066.3|17079.3|17067.3|17051.3|17040.3|338
1619112600000|2021-04-22 17:30:00|17079.3|17067.3|17080.3|17068.3|17080.3|17069.3|17067.3|17055.3|173
1619112900000|2021-04-22 17:35:00|17079.3|17067.3|17073.3|17061.3|17080.3|17068.3|17067.3|17055.3|118
1619113200000|2021-04-22 17:40:00|17072.3|17060.3|17048.3|17036.3|17073.3|17061.3|17047.3|17036.3|173
1619113500000|2021-04-22 17:45:00|17049.3|17037.3|17044.3|17033.3|17057.3|17045.3|17040.3|17029.3|125
1619113800000|2021-04-22 17:50:00|17045.3|17034.3|17040.3|17028.3|17051.3|17039.3|17039.3|17027.3|151
1619114100000|2021-04-22 17:55:00|17039.3|17027.3|17043.3|17031.3|17048.3|17036.3|17035.3|17024.3|157
1619114400000|2021-04-22 18:00:00|17042.3|17030.3|17032.3|17021.3|17043.3|17031.3|17028.3|17017.3|337
1619114700000|2021-04-22 18:05:00|17033.3|17020.3|17042.3|17030.3|17045.3|17034.3|17028.3|17016.3|199
1619115000000|2021-04-22 18:10:00|17041.3|17029.3|17049.3|17037.3|17049.3|17038.3|17034.3|17022.3|104
1619115300000|2021-04-22 18:15:00|17048.3|17036.3|17049.3|17037.3|17052.3|17040.3|17042.3|17031.3|129
1619115600000|2021-04-22 18:20:00|17048.3|17038.3|17047.3|17035.3|17049.3|17038.3|17040.3|17029.3|66
1619115900000|2021-04-22 18:25:00|17046.3|17036.3|17062.3|17050.3|17063.3|17052.3|17043.3|17031.3|113
1619116200000|2021-04-22 18:30:00|17061.3|17049.3|17060.3|17047.3|17061.3|17049.3|17054.3|17043.3|32
1619116500000|2021-04-22 18:35:00|17059.3|17048.3|17061.3|17049.3|17066.3|17054.3|17057.3|17045.3|36
1619116800000|2021-04-22 18:40:00|17060.3|17048.3|17067.3|17057.3|17068.3|17057.3|17058.3|17047.3|65
1619117100000|2021-04-22 18:45:00|17067.8|17057.8|17060.8|17050.8|17068.8|17058.8|17058.3|17048.3|101
1619117400000|2021-04-22 18:50:00|17060.3|17050.3|17060.8|17050.8|17064.8|17054.8|17052.8|17042.8|46
1619117700000|2021-04-22 18:55:00|17060.3|17050.3|17060.3|17050.3|17065.3|17055.3|17055.8|17045.8|218
1619118000000|2021-04-22 19:00:00|17059.8|17049.8|17059.8|17049.8|17065.3|17055.3|17056.3|17046.3|148
1619118300000|2021-04-22 19:05:00|17059.3|17049.3|17039.3|17029.3|17059.3|17049.3|17037.8|17027.8|164
1619118600000|2021-04-22 19:10:00|17040.8|17030.8|17041.3|17031.3|17044.8|17034.8|17038.3|17028.3|159
1619118900000|2021-04-22 19:15:00|17042.3|17032.3|17043.8|17033.8|17045.3|17035.3|17036.8|17026.8|347
1619119200000|2021-04-22 19:20:00|17042.8|17032.8|17041.3|17031.3|17043.8|17033.8|17037.8|17027.8|420
1619119500000|2021-04-22 19:25:00|17041.8|17031.8|17059.8|17049.8|17059.8|17049.8|17040.8|17030.8|366
1619119800000|2021-04-22 19:30:00|17058.3|17048.3|17066.3|17056.3|17066.8|17056.8|17054.3|17044.3|478
1619120100000|2021-04-22 19:35:00|17065.8|17055.8|17062.8|17052.8|17068.3|17058.3|17059.8|17049.8|301
1619120400000|2021-04-22 19:40:00|17063.3|17053.3|17058.3|17048.3|17067.8|17057.8|17057.8|17047.8|174
1619120700000|2021-04-22 19:45:00|17058.8|17048.8|17056.3|17046.3|17068.8|17058.8|17054.8|17044.8|156
1619121000000|2021-04-22 19:50:00|17056.8|17046.8|17054.3|17044.3|17059.8|17049.8|17050.3|17040.3|233
1619121300000|2021-04-22 19:55:00|17054.8|17044.8|17062.8|17052.8|17063.3|17053.3|17049.3|17039.3|202
1619121600000|2021-04-22 20:00:00|17064.3|17054.3|17059.3|17049.3|17065.8|17055.8|17058.8|17048.8|85
1619121900000|2021-04-22 20:05:00|17058.8|17048.8|17065.3|17055.3|17065.3|17055.3|17058.3|17048.3|29
1619122200000|2021-04-22 20:10:00|17066.3|17056.3|17067.3|17057.3|17067.8|17057.8|17065.3|17055.3|35
1619122500000|2021-04-22 20:15:00|17066.8|17056.8|17066.3|17056.3|17066.8|17056.8|17066.3|17056.3|2
1619122800000|2021-04-22 20:20:00|17066.8|17056.8|17067.3|17057.3|17067.3|17057.3|17065.8|17055.8|15
1619123100000|2021-04-22 20:25:00|17066.3|17056.3|17067.8|17057.8|17068.8|17058.8|17066.3|17056.3|12
1619123400000|2021-04-22 20:30:00|17067.3|17057.3|17068.3|17058.3|17070.3|17060.3|17066.3|17056.3|33
1619123700000|2021-04-22 20:35:00|17067.8|17057.8|17065.8|17055.8|17067.8|17057.8|17065.8|17055.8|15
1619124000000|2021-04-22 20:40:00|17066.3|17056.3|17065.3|17055.3|17066.3|17056.3|17064.8|17054.8|17
1619124300000|2021-04-22 20:45:00|17064.8|17054.8|17066.8|17056.8|17067.8|17057.8|17064.3|17054.3|19
1619124600000|2021-04-22 20:50:00|17067.3|17057.3|17066.3|17056.3|17067.8|17057.8|17065.8|17055.8|29
1619124900000|2021-04-22 20:55:00|17066.8|17056.8|17067.8|17057.8|17068.3|17058.3|17065.8|17055.8|79
1619125200000|2021-04-22 21:00:00|17067.3|17057.3|17067.3|17057.3|17067.3|17057.3|17065.8|17055.8|1
1619125500000|2021-04-22 21:05:00|17066.8|17056.8|17066.8|17056.8|17066.8|17056.8|17066.8|17056.8|0
1619125800000|2021-04-22 21:10:00|17066.3|17056.3|17044.3|17034.3|17066.3|17056.3|17044.3|17034.3|30
1619126100000|2021-04-22 21:15:00|17070.9|17046.9|17071|17047|17071.4|17047.4|17070.8|17046.8|0
1619126400000|2021-04-22 21:20:00|17071.4|17047.4|17071.3|17047.3|17072.5|17048.5|17071.3|17047.3|0
1619126700000|2021-04-22 21:25:00|17071.8|17047.8|17070.9|17046.9|17071.8|17047.8|17070.9|17046.9|0
1619127000000|2021-04-22 21:30:00|17071.3|17047.3|17071.3|17047.3|17071.3|17047.3|17071.3|17047.3|0
1619127300000|2021-04-22 21:35:00|17070.9|17046.9|17071|17047|17071.3|17047.3|17068.4|17044.4|0
1619127600000|2021-04-22 21:40:00|17070.9|17046.9|17073.7|17049.7|17073.8|17049.8|17069.9|17045.9|0
1619127900000|2021-04-22 21:45:00|17074.1|17050.1|17071.2|17047.2|17074.1|17050.1|17070.6|17046.6|0
1619128200000|2021-04-22 21:50:00|17071.1|17047.1|17070.4|17046.4|17071.2|17047.2|17070.3|17046.3|0
1619128500000|2021-04-22 21:55:00|17071.1|17047.1|17070.9|17046.9|17071.2|17047.2|17070.3|17046.3|0
1619128800000|2021-04-22 22:00:00|17070|17046|17073.5|17049.5|17073.5|17049.5|17069.6|17045.6|0
1619129100000|2021-04-22 22:05:00|17073.1|17049.1|17072.7|17048.7|17074.3|17050.3|17072.7|17048.7|0
1619129400000|2021-04-22 22:10:00|17073.5|17049.5|17076.6|17052.6|17076.6|17052.6|17073.5|17049.5|0
1619129700000|2021-04-22 22:15:00|17077.4|17053.4|17080.5|17056.5|17080.5|17056.5|17076.6|17052.6|0
1619130000000|2021-04-22 22:20:00|17079.7|17055.7|17076.6|17052.6|17080.5|17056.5|17076.6|17052.6|0
1619130300000|2021-04-22 22:25:00|17075.8|17051.8|17051.4|17027.4|17075.8|17051.8|17051.4|17027.4|0
1619130600000|2021-04-22 22:30:00|17052.2|17028.2|17053|17029|17053.8|17029.8|17050.7|17026.7|0
1619130900000|2021-04-22 22:35:00|17053.4|17029.4|17057.7|17033.7|17058.4|17034.4|17053|17029|0
1619131200000|2021-04-22 22:40:00|17056.9|17032.9|17056.9|17032.9|17056.9|17032.9|17055.3|17031.3|0
1619131500000|2021-04-22 22:45:00|17057.7|17033.7|17059.2|17035.2|17060|17036|17056.9|17032.9|0
1619131800000|2021-04-22 22:50:00|17060|17036|17060.7|17036.7|17061.6|17037.6|17058.4|17034.4|0
1619132100000|2021-04-22 22:55:00|17061.5|17037.5|17059.1|17035.1|17061.5|17037.5|17059.1|17035.1|0
1619132400000|2021-04-22 23:00:00|17059.9|17035.9|17060.7|17036.7|17061.5|17037.5|17059.1|17035.1|0
1619132700000|2021-04-22 23:05:00|17059.9|17035.9|17059.1|17035.1|17061.5|17037.5|17059.1|17035.1|0
1619133000000|2021-04-22 23:10:00|17058.4|17034.4|17061.5|17037.5|17061.5|17037.5|17057.6|17033.6|0
1619133300000|2021-04-22 23:15:00|17059.9|17035.9|17059.1|17035.1|17060.7|17036.7|17058.4|17034.4|0
1619133600000|2021-04-22 23:20:00|17058.4|17034.4|17059.1|17035.1|17059.1|17035.1|17057.9|17033.9|0
1619133900000|2021-04-22 23:25:00|17058.4|17034.4|17058.8|17034.8|17058.8|17034.8|17056.5|17032.5|0
1619134200000|2021-04-22 23:30:00|17058|17034|17055.6|17031.6|17058.8|17034.8|17054.2|17030.2|0
1619134500000|2021-04-22 23:35:00|17054.8|17030.8|17058|17034|17058.7|17034.7|17054.8|17030.8|0
1619134800000|2021-04-22 23:40:00|17057.6|17033.6|17056.4|17032.4|17058.7|17034.7|17056.4|17032.4|0
1619135100000|2021-04-22 23:45:00|17054.8|17030.8|17046.9|17022.9|17054.8|17030.8|17045.3|17021.3|0
1619135400000|2021-04-22 23:50:00|17046.1|17022.1|17052.3|17028.3|17053.9|17029.9|17046.1|17022.1|0
1619135700000|2021-04-22 23:55:00|17051.5|17027.5|17050.8|17026.8|17052.3|17028.3|17050.8|17026.8|0
1619136000000|2021-04-23 00:00:00|17051.5|17027.5|17047|17023|17052.3|17028.3|17044.6|17020.6|0
1619136300000|2021-04-23 00:05:00|17046.2|17022.2|17050.9|17026.9|17053.6|17029.6|17045.5|17021.5|0
1619136600000|2021-04-23 00:10:00|17051.3|17027.3|17057.5|17033.5|17057.5|17033.5|17049.7|17025.7|0
1619136900000|2021-04-23 00:15:00|17057.9|17033.9|17059.1|17035.1|17062.4|17038.4|17053.6|17029.6|0
1619137200000|2021-04-23 00:20:00|17058.7|17034.7|17060.5|17036.5|17060.5|17036.5|17056.5|17032.5|0
1619137500000|2021-04-23 00:25:00|17060.1|17036.1|17060.1|17036.1|17060.5|17036.5|17057.4|17033.4|0
1619137800000|2021-04-23 00:30:00|17060|17036|17054.5|17030.5|17060|17036|17054.1|17030.1|0
1619138100000|2021-04-23 00:35:00|17054.3|17030.3|17055.9|17031.9|17056.6|17032.6|17052.9|17028.9|0
1619138400000|2021-04-23 00:40:00|17055.5|17031.5|17051.4|17027.4|17055.7|17031.7|17051.4|17027.4|0
1619138700000|2021-04-23 00:45:00|17050.3|17026.3|17050|17026|17052.9|17028.9|17048.8|17024.8|0
1619139000000|2021-04-23 00:50:00|17051.1|17027.1|17055.5|17031.5|17055.9|17031.9|17049.6|17025.6|0
1619139300000|2021-04-23 00:55:00|17055.9|17031.9|17059.2|17035.2|17059.2|17035.2|17052.9|17028.9|0
1619139600000|2021-04-23 01:00:00|17057.3|17047.3|17053.3|17043.3|17071.3|17061.3|17053.3|17043.3|927
1619139900000|2021-04-23 01:05:00|17054.3|17044.3|17066.3|17056.3|17066.3|17056.3|17038.3|17028.3|784
1619140200000|2021-04-23 01:10:00|17069.3|17059.3|17066.3|17056.3|17078.3|17068.3|17062.3|17052.3|589
1619140500000|2021-04-23 01:15:00|17072.3|17062.3|17093.3|17083.3|17101.3|17091.3|17072.3|17062.3|1194
1619140800000|2021-04-23 01:20:00|17092.3|17082.3|17097.3|17087.3|17118.3|17108.3|17088.3|17078.3|1341
1619141100000|2021-04-23 01:25:00|17095.3|17085.3|17122.3|17112.3|17125.3|17115.3|17093.3|17083.3|2543
1619141400000|2021-04-23 01:30:00|17123.3|17113.3|17183.3|17173.3|17190.3|17180.3|17083.3|17073.3|13450
1619141700000|2021-04-23 01:35:00|17189.3|17179.3|17200.3|17190.3|17216.3|17206.3|17183.3|17173.3|10633
1619142000000|2021-04-23 01:40:00|17203.3|17193.3|17256.3|17246.3|17258.3|17248.3|17203.3|17193.3|8167
1619142300000|2021-04-23 01:45:00|17258.3|17248.3|17338.3|17328.3|17352.3|17342.3|17256.3|17246.3|12193
1619142600000|2021-04-23 01:50:00|17339.3|17329.3|17321.3|17311.3|17359.3|17349.3|17320.3|17310.3|7387
1619142900000|2021-04-23 01:55:00|17320.3|17310.3|17262.3|17252.3|17337.3|17327.3|17254.3|17244.3|6369
1619143200000|2021-04-23 02:00:00|17263.3|17253.3|17291.3|17281.3|17296.3|17286.3|17220.3|17210.3|10094
1619143500000|2021-04-23 02:05:00|17289.3|17279.3|17292.3|17282.3|17320.3|17310.3|17278.3|17268.3|5818
1619143800000|2021-04-23 02:10:00|17293.3|17283.3|17289.3|17279.3|17318.3|17308.3|17282.3|17272.3|2758
1619144100000|2021-04-23 02:15:00|17291.3|17281.3|17275.3|17265.3|17297.3|17287.3|17266.3|17256.3|2382
1619144400000|2021-04-23 02:20:00|17278.3|17268.3|17317.3|17307.3|17321.3|17311.3|17278.3|17268.3|3043
1619144700000|2021-04-23 02:25:00|17316.3|17306.3|17313.3|17303.3|17322.3|17312.3|17297.3|17287.3|3090
1619145000000|2021-04-23 02:30:00|17316.3|17306.3|17352.3|17342.3|17354.3|17344.3|17316.3|17306.3|5682
1619145300000|2021-04-23 02:35:00|17353.3|17343.3|17370.3|17360.3|17381.3|17371.3|17345.3|17335.3|5752
1619145600000|2021-04-23 02:40:00|17371.3|17361.3|17354.3|17344.3|17395.3|17385.3|17349.3|17339.3|3814
1619145900000|2021-04-23 02:45:00|17353.3|17343.3|17352.3|17342.3|17361.3|17351.3|17336.3|17326.3|2815
1619146200000|2021-04-23 02:50:00|17353.3|17343.3|17348.3|17338.3|17367.3|17357.3|17344.3|17334.3|3010
1619146500000|2021-04-23 02:55:00|17347.3|17337.3|17375.3|17365.3|17376.3|17366.3|17327.3|17317.3|3398
1619146800000|2021-04-23 03:00:00|17371.3|17361.3|17358.3|17348.3|17384.3|17374.3|17354.3|17344.3|1893
1619147100000|2021-04-23 03:05:00|17360.3|17350.3|17390.3|17380.3|17392.3|17382.3|17360.3|17350.3|2547
1619147400000|2021-04-23 03:10:00|17389.3|17379.3|17358.3|17348.3|17396.3|17386.3|17349.3|17339.3|3558
1619147700000|2021-04-23 03:15:00|17359.3|17349.3|17344.3|17334.3|17378.3|17368.3|17339.3|17329.3|2968
1619148000000|2021-04-23 03:20:00|17346.3|17336.3|17329.3|17319.3|17358.3|17348.3|17327.3|17317.3|2363
1619148300000|2021-04-23 03:25:00|17330.3|17320.3|17314.3|17304.3|17331.3|17321.3|17313.3|17303.3|3064
1619148600000|2021-04-23 03:30:00|17316.3|17306.3|17295.3|17285.3|17325.3|17315.3|17290.3|17280.3|1401
1619148900000|2021-04-23 03:35:00|17296.3|17286.3|17316.3|17306.3|17320.3|17310.3|17296.3|17286.3|845
1619149200000|2021-04-23 03:40:00|17315.3|17305.3|17320.3|17310.3|17324.3|17314.3|17313.3|17303.3|815
1619149500000|2021-04-23 03:45:00|17319.3|17309.3|17328.3|17318.3|17329.3|17319.3|17316.3|17306.3|2421
1619149800000|2021-04-23 03:50:00|17327.3|17317.3|17332.3|17322.3|17335.3|17325.3|17326.3|17316.3|1349
1619150100000|2021-04-23 03:55:00|17331.3|17321.3|17326.3|17316.3|17332.3|17322.3|17323.3|17313.3|750
1619150400000|2021-04-23 04:00:00|17325.3|17315.3|17333.3|17323.3|17334.3|17324.3|17324.3|17314.3|450
1619150700000|2021-04-23 04:05:00|17332.3|17322.3|17335.3|17325.3|17337.3|17327.3|17332.3|17322.3|256
1619151000000|2021-04-23 04:10:00|17336.3|17326.3|17338.3|17328.3|17339.3|17329.3|17334.3|17324.3|485
1619151300000|2021-04-23 04:15:00|17339.3|17329.3|17342.3|17332.3|17344.3|17334.3|17339.3|17329.3|259
1619151600000|2021-04-23 04:20:00|17341.3|17331.3|17343.3|17333.3|17345.3|17335.3|17341.3|17331.3|175
1619151900000|2021-04-23 04:25:00|17344.3|17334.3|17344|17334|17346.3|17336.3|17342|17332|320
1619152200000|2021-04-23 04:30:00|17345|17335|17343|17333|17345|17335|17341|17331|183
1619152500000|2021-04-23 04:35:00|17342|17332|17340|17330|17344|17334|17337|17327|358
1619152800000|2021-04-23 04:40:00|17341|17331|17340|17330|17345|17335|17339|17329|582
1619153100000|2021-04-23 04:45:00|17341|17331|17343|17333|17344|17334|17340|17330|303
1619153400000|2021-04-23 04:50:00|17342|17332|17340|17330|17343|17333|17338|17328|344
1619153700000|2021-04-23 04:55:00|17341|17331|17335|17325|17341|17331|17333|17323|444
1619154000000|2021-04-23 05:00:00|17333|17323|17332|17322|17350|17340|17322|17312|4934
1619154300000|2021-04-23 05:05:00|17330|17320|17240|17230|17330|17320|17235|17225|7028
1619154600000|2021-04-23 05:10:00|17241|17231|17254|17244|17258|17248|17229|17219|4384
1619154900000|2021-04-23 05:15:00|17253|17243|17260|17250|17261|17251|17244|17234|1743
1619155200000|2021-04-23 05:20:00|17261|17251|17262|17252|17275|17265|17255|17245|2452
1619155500000|2021-04-23 05:25:00|17261|17251|17244|17234|17265|17255|17240|17230|1249
1619155800000|2021-04-23 05:30:00|17245|17235|17266|17256|17267|17257|17234|17224|2294
1619156100000|2021-04-23 05:35:00|17265|17255|17277|17267|17282|17272|17264|17254|2379
1619156400000|2021-04-23 05:40:00|17278|17268|17278|17268|17280|17270|17254|17244|3993
1619156700000|2021-04-23 05:45:00|17277|17267|17276|17266|17287|17277|17262|17252|1583
1619157000000|2021-04-23 05:50:00|17277|17267|17292|17282|17295|17285|17273|17263|1988
1619157300000|2021-04-23 05:55:00|17291|17281|17290|17280|17303|17293|17282|17272|1335
1619157600000|2021-04-23 06:00:00|17289|17279|17297|17287|17312|17302|17289|17279|2326
1619157900000|2021-04-23 06:05:00|17298|17288|17269|17259|17299|17289|17265|17255|2192
1619158200000|2021-04-23 06:10:00|17268|17258|17281|17271|17291|17281|17260|17250|1758
1619158500000|2021-04-23 06:15:00|17279|17269|17273|17263|17285|17275|17250|17240|1902
1619158800000|2021-04-23 06:20:00|17272|17262|17320|17310|17322|17312|17270|17260|4504
1619159100000|2021-04-23 06:25:00|17319|17309|17346|17336|17346|17336|17312|17302|5840
1619159400000|2021-04-23 06:30:00|17348|17338|17328|17318|17350|17340|17323|17313|4014
1619159700000|2021-04-23 06:35:00|17327|17317|17336|17326|17339|17329|17316|17306|1760
1619160000000|2021-04-23 06:40:00|17335|17325|17351|17341|17359|17349|17335|17325|3198
1619160300000|2021-04-23 06:45:00|17350|17340|17340|17330|17360|17350|17339|17329|5357
1619160600000|2021-04-23 06:50:00|17341|17331|17333|17323|17349|17339|17317|17307|5671
1619160900000|2021-04-23 06:55:00|17331|17321|17340|17330|17348|17338|17329|17319|9573
1619161200000|2021-04-23 07:00:00|17336.7|17324.7|17340.7|17329.7|17346.7|17335.7|17331.7|17320.7|2081
1619161500000|2021-04-23 07:05:00|17339.7|17328.7|17334.7|17322.7|17341.7|17329.7|17332.7|17320.7|626
1619161800000|2021-04-23 07:10:00|17333.7|17323.7|17339.7|17327.7|17339.7|17328.7|17331.7|17319.7|692
1619162100000|2021-04-23 07:15:00|17340.7|17328.7|17341.7|17330.7|17345.7|17334.7|17340.7|17328.7|523
1619162400000|2021-04-23 07:20:00|17342.7|17331.7|17342.7|17331.7|17345.7|17333.7|17339.7|17327.7|522
1619162700000|2021-04-23 07:25:00|17341.7|17329.7|17339.7|17328.7|17345.7|17334.7|17339.7|17328.7|352
1619163000000|2021-04-23 07:30:00|17338.7|17327.7|17344.7|17333.7|17345.7|17334.7|17335.7|17324.7|640
1619163300000|2021-04-23 07:35:00|17343.7|17332.7|17342.7|17331.7|17348.7|17337.7|17342.7|17331.7|1356
1619163600000|2021-04-23 07:40:00|17343.7|17332.7|17346.7|17334.7|17352.7|17341.7|17342.7|17330.7|1763
1619163900000|2021-04-23 07:45:00|17347.7|17335.7|17351.7|17339.7|17351.7|17340.7|17343.7|17332.7|627
1619164200000|2021-04-23 07:50:00|17350.7|17338.7|17352.7|17341.7|17356.7|17344.7|17349.7|17338.7|741
1619164500000|2021-04-23 07:55:00|17353.7|17340.7|17355.7|17343.7|17356.7|17345.7|17349.7|17338.7|370
1619164800000|2021-04-23 08:00:00|17356.7|17344.7|17349.7|17338.7|17356.7|17345.7|17348.7|17337.7|857
1619165100000|2021-04-23 08:05:00|17348.7|17337.7|17362.7|17351.7|17363.7|17352.7|17345.7|17333.7|1016
1619165400000|2021-04-23 08:10:00|17361.7|17350.7|17358.7|17347.7|17361.7|17350.7|17357.7|17345.7|508
1619165700000|2021-04-23 08:15:00|17357.7|17346.7|17360.7|17349.7|17361.7|17350.7|17352.7|17341.7|858
1619166000000|2021-04-23 08:20:00|17361.7|17350.7|17363.7|17352.7|17366.7|17355.7|17358.7|17347.7|745
1619166300000|2021-04-23 08:25:00|17364.7|17353.7|17362.7|17349.7|17368.7|17357.7|17356.7|17345.7|2099
1619166600000|2021-04-23 08:30:00|17370.1|17346.1|17383|17359|17383|17359|17370.1|17346.1|1
1619166900000|2021-04-23 08:35:00|17385.2|17361.2|17386.8|17362.8|17389.8|17365.8|17380.8|17356.8|1910
1619167200000|2021-04-23 08:40:00|17387|17363|17390.8|17366.8|17390.8|17366.8|17382.7|17358.7|0
1619167500000|2021-04-23 08:45:00|17391.2|17367.2|17389.8|17365.8|17391.2|17367.2|17385.6|17361.6|0
1619167800000|2021-04-23 08:50:00|17390.2|17366.2|17389.7|17365.7|17393.1|17369.1|17386.3|17362.3|0
1619168100000|2021-04-23 08:55:00|17390.5|17366.5|17383.2|17359.2|17392.7|17368.7|17382.8|17358.8|0
1619168400000|2021-04-23 09:00:00|17383|17359|17356.7|17345.7|17383|17360.7|17356.7|17344.7|588
1619168700000|2021-04-23 09:05:00|17355.7|17344.7|17355.7|17343.7|17365.7|17354.7|17354.7|17343.7|140
1619169000000|2021-04-23 09:10:00|17354.7|17344.7|17354.7|17343.7|17356.7|17344.7|17353.7|17341.7|94
1619169300000|2021-04-23 09:15:00|17353.7|17342.7|17353.7|17341.7|17357.7|17346.7|17351.7|17340.7|182
1619169600000|2021-04-23 09:20:00|17352.7|17340.7|17352.7|17340.7|17353.7|17341.7|17349.7|17338.7|54
1619169900000|2021-04-23 09:25:00|17351.7|17337.7|17353.7|17341.7|17354.7|17343.7|17346.7|17335.7|131
1619170200000|2021-04-23 09:30:00|17354.7|17342.7|17356.7|17344.7|17358.7|17347.7|17350.7|17338.7|195
1619170500000|2021-04-23 09:35:00|17355.7|17343.7|17364.7|17353.7|17365.7|17354.7|17352.7|17340.7|159
1619170800000|2021-04-23 09:40:00|17365.7|17354.7|17366.7|17354.7|17366.7|17354.7|17359.7|17348.7|94
1619171100000|2021-04-23 09:45:00|17367.7|17355.7|17361.7|17350.7|17367.7|17355.7|17360.7|17348.7|132
1619171400000|2021-04-23 09:50:00|17362.7|17351.7|17363.7|17352.7|17365.7|17354.7|17359.7|17348.7|215
1619171700000|2021-04-23 09:55:00|17364.7|17353.7|17362.7|17350.7|17367.7|17356.7|17362.7|17350.7|138
1619172000000|2021-04-23 10:00:00|17363.7|17351.7|17369.7|17358.7|17370.7|17359.7|17362.7|17351.7|98
1619172300000|2021-04-23 10:05:00|17368.7|17357.7|17369.7|17358.7|17372.7|17361.7|17367.7|17356.7|95
1619172600000|2021-04-23 10:10:00|17368.7|17357.7|17368.7|17357.7|17371.7|17360.7|17366.7|17355.7|88
1619172900000|2021-04-23 10:15:00|17367.7|17356.7|17369.7|17357.7|17370.7|17359.7|17366.7|17355.7|71
1619173200000|2021-04-23 10:20:00|17368.7|17356.7|17370.7|17358.7|17372.7|17360.7|17367.7|17356.7|100
1619173500000|2021-04-23 10:25:00|17369.7|17359.7|17376.7|17365.7|17377.7|17366.7|17366.7|17355.7|132
1619173800000|2021-04-23 10:30:00|17377.7|17366.7|17371.7|17360.7|17377.7|17366.7|17370.7|17359.7|115
1619174100000|2021-04-23 10:35:00|17370.7|17359.7|17369.7|17358.7|17374.7|17363.7|17367.7|17356.7|157
1619174400000|2021-04-23 10:40:00|17367.7|17357.7|17370.7|17359.7|17371.7|17360.7|17366.7|17354.7|288
1619174700000|2021-04-23 10:45:00|17371.7|17360.7|17372.7|17361.7|17375.7|17363.7|17369.7|17358.7|236
1619175000000|2021-04-23 10:50:00|17373.7|17362.7|17375.7|17363.7|17379.7|17368.7|17369.7|17358.7|205
1619175300000|2021-04-23 10:55:00|17374.7|17362.7|17376.7|17365.7|17377.7|17365.7|17372.7|17360.7|161
1619175600000|2021-04-23 11:00:00|17377.7|17366.7|17382.7|17370.7|17382.7|17370.7|17372.7|17360.7|381
1619175900000|2021-04-23 11:05:00|17381.7|17369.7|17378.7|17367.7|17383.7|17372.7|17378.7|17366.7|214
1619176200000|2021-04-23 11:10:00|17377.7|17366.7|17381.7|17370.7|17382.7|17371.7|17375.7|17364.7|133
1619176500000|2021-04-23 11:15:00|17380.7|17369.7|17379.7|17367.7|17382.7|17371.7|17377.7|17366.7|93
1619176800000|2021-04-23 11:20:00|17378.7|17366.7|17374.7|17363.7|17378.7|17366.7|17372.7|17360.7|134
1619177100000|2021-04-23 11:25:00|17375.7|17364.7|17380.7|17369.7|17380.7|17369.7|17374.7|17363.7|236
1619177400000|2021-04-23 11:30:00|17381.7|17370.7|17381.7|17370.7|17381.7|17370.7|17378.7|17367.7|122
1619177700000|2021-04-23 11:35:00|17380.7|17369.7|17380.7|17368.7|17381.7|17370.7|17377.7|17366.7|147
1619178000000|2021-04-23 11:40:00|17379.7|17367.7|17379.7|17368.7|17380.7|17369.7|17377.7|17365.7|286
1619178300000|2021-04-23 11:45:00|17378.7|17366.7|17382.7|17371.7|17383.7|17372.7|17375.7|17364.7|417
1619178600000|2021-04-23 11:50:00|17381.7|17370.7|17388.7|17377.7|17388.7|17377.7|17380.7|17369.7|294
1619178900000|2021-04-23 11:55:00|17387.7|17376.7|17389.7|17378.7|17391.7|17380.7|17387.7|17375.7|243
1619179200000|2021-04-23 12:00:00|17390.7|17379.7|17391.7|17380.7|17395.7|17384.7|17388.7|17377.7|162
1619179500000|2021-04-23 12:05:00|17392.7|17381.7|17392.7|17381.7|17395.7|17384.7|17388.7|17376.7|186
1619179800000|2021-04-23 12:10:00|17391.7|17380.7|17382.7|17371.7|17392.7|17381.7|17382.7|17371.7|75
1619180100000|2021-04-23 12:15:00|17383.7|17372.7|17377.7|17366.7|17386.7|17375.7|17377.7|17366.7|261
1619180400000|2021-04-23 12:20:00|17379.7|17367.7|17383.7|17371.7|17386.7|17374.7|17375.7|17363.7|216
1619180700000|2021-04-23 12:25:00|17382.7|17370.7|17381.7|17369.7|17382.7|17371.7|17377.7|17366.7|138
1619181000000|2021-04-23 12:30:00|17380.7|17368.7|17373.7|17361.7|17382.7|17371.7|17370.7|17359.7|161
1619181300000|2021-04-23 12:35:00|17372.7|17360.7|17372.7|17361.7|17375.7|17363.7|17367.7|17356.7|181
1619181600000|2021-04-23 12:40:00|17371.7|17360.7|17367.7|17356.7|17373.7|17362.7|17366.7|17355.7|73
1619181900000|2021-04-23 12:45:00|17366.7|17355.7|17369.7|17357.7|17373.7|17362.7|17366.7|17355.7|74
1619182200000|2021-04-23 12:50:00|17368.7|17358.7|17367.7|17356.7|17371.7|17360.7|17365.7|17353.7|67
1619182500000|2021-04-23 12:55:00|17368.7|17355.7|17369.7|17358.7|17371.7|17360.7|17364.7|17353.7|134
1619182800000|2021-04-23 13:00:00|17370.7|17359.7|17373.7|17361.7|17373.7|17362.7|17369.7|17358.7|89
1619183100000|2021-04-23 13:05:00|17372.7|17362.7|17364.7|17353.7|17374.7|17363.7|17362.7|17350.7|83
1619183400000|2021-04-23 13:10:00|17363.7|17352.7|17366.7|17355.7|17370.7|17358.7|17354.7|17343.7|477
1619183700000|2021-04-23 13:15:00|17367.7|17354.7|17360.7|17348.7|17368.7|17357.7|17359.7|17348.7|144
1619184000000|2021-04-23 13:20:00|17361.7|17349.7|17363.7|17352.7|17363.7|17352.7|17353.7|17342.7|170
1619184300000|2021-04-23 13:25:00|17362.7|17351.7|17355.7|17344.7|17362.7|17351.7|17355.7|17343.7|107
1619184600000|2021-04-23 13:30:00|17356.7|17343.7|17366.7|17354.7|17368.7|17357.7|17350.7|17338.7|368
1619184900000|2021-04-23 13:35:00|17367.7|17355.7|17380.7|17369.7|17382.7|17371.7|17365.7|17353.7|275
1619185200000|2021-04-23 13:40:00|17379.7|17368.7|17376.7|17364.7|17384.7|17372.7|17373.7|17362.7|130
1619185500000|2021-04-23 13:45:00|17377.7|17365.7|17377.7|17366.7|17380.7|17369.7|17364.7|17352.7|460
1619185800000|2021-04-23 13:50:00|17376.7|17365.7|17368.7|17357.7|17380.7|17369.7|17364.7|17353.7|559
1619186100000|2021-04-23 13:55:00|17367.7|17356.7|17370.7|17359.7|17373.7|17362.7|17366.7|17354.7|250
1619186400000|2021-04-23 14:00:00|17371.7|17360.7|17376.7|17364.7|17377.7|17365.7|17366.7|17355.7|341
1619186700000|2021-04-23 14:05:00|17375.7|17362.7|17382.7|17370.7|17386.7|17375.7|17373.7|17362.7|304
1619187000000|2021-04-23 14:10:00|17381.7|17369.7|17394.7|17383.7|17395.7|17383.7|17380.7|17369.7|785
1619187300000|2021-04-23 14:15:00|17395.7|17382.7|17385.7|17374.7|17397.7|17386.7|17382.7|17371.7|358
1619187600000|2021-04-23 14:20:00|17384.7|17373.7|17397.7|17385.7|17397.7|17385.7|17380.7|17368.7|894
1619187900000|2021-04-23 14:25:00|17396.7|17386.7|17403.7|17391.7|17404.7|17393.7|17394.7|17383.7|332
1619188200000|2021-04-23 14:30:00|17402.7|17390.7|17418.7|17407.7|17426.7|17415.7|17399.7|17388.7|904
1619188500000|2021-04-23 14:35:00|17419.7|17408.7|17409.7|17398.7|17422.7|17410.7|17405.7|17393.7|364
1619188800000|2021-04-23 14:40:00|17410.7|17399.7|17398.7|17387.7|17413.7|17402.7|17398.7|17387.7|177
1619189100000|2021-04-23 14:45:00|17397.7|17386.7|17403.7|17392.7|17414.7|17403.7|17397.7|17386.7|423
1619189400000|2021-04-23 14:50:00|17402.7|17391.7|17397.7|17385.7|17404.7|17393.7|17395.7|17383.7|350
1619189700000|2021-04-23 14:55:00|17396.7|17386.7|17405.7|17394.7|17406.7|17395.7|17396.7|17386.7|218
1619190000000|2021-04-23 15:00:00|17406.7|17395.7|17410.7|17399.7|17410.7|17399.7|17403.7|17391.7|173
1619190300000|2021-04-23 15:05:00|17411.7|17400.7|17406.7|17394.7|17415.7|17403.7|17405.7|17394.7|252
1619190600000|2021-04-23 15:10:00|17405.7|17393.7|17412.7|17400.7|17412.7|17400.7|17403.7|17392.7|153
1619190900000|2021-04-23 15:15:00|17411.7|17401.7|17421.7|17409.7|17423.7|17411.7|17411.7|17400.7|394
1619191200000|2021-04-23 15:20:00|17422.7|17410.7|17424.7|17413.7|17428.7|17417.7|17420.7|17409.7|474
1619191500000|2021-04-23 15:25:00|17423.7|17412.7|17428.7|17417.7|17431.7|17420.7|17423.7|17412.7|515
1619191800000|2021-04-23 15:30:00|17429.7|17418.7|17429.7|17418.7|17431.7|17420.7|17423.7|17411.7|217
1619192100000|2021-04-23 15:35:00|17430.7|17419.7|17426.7|17415.7|17432.7|17421.7|17425.7|17413.7|275
1619192400000|2021-04-23 15:40:00|17427.7|17416.7|17423.7|17412.7|17428.7|17417.7|17420.7|17409.7|287
1619192700000|2021-04-23 15:45:00|17422.7|17411.7|17431.7|17420.7|17434.7|17423.7|17421.7|17410.7|223
1619193000000|2021-04-23 15:50:00|17430.7|17419.7|17431.7|17419.7|17433.7|17422.7|17428.7|17417.7|152
1619193300000|2021-04-23 15:55:00|17430.7|17420.7|17428.7|17417.7|17431.7|17420.7|17427.7|17416.7|149
1619193600000|2021-04-23 16:00:00|17429.7|17418.7|17431.7|17419.7|17434.7|17423.7|17429.7|17417.7|221
1619193900000|2021-04-23 16:05:00|17432.7|17420.7|17427.7|17415.7|17435.7|17424.7|17426.7|17414.7|357
1619194200000|2021-04-23 16:10:00|17428.7|17416.7|17428.7|17416.7|17431.7|17420.7|17426.7|17414.7|227
1619194500000|2021-04-23 16:15:00|17429.7|17417.7|17430.7|17418.7|17431.7|17420.7|17427.7|17415.7|139
1619194800000|2021-04-23 16:20:00|17429.7|17419.7|17432.7|17421.7|17433.7|17422.7|17429.7|17418.7|166
1619195100000|2021-04-23 16:25:00|17431.7|17420.7|17431.7|17420.7|17432.7|17421.7|17429.7|17418.7|123
1619195400000|2021-04-23 16:30:00|17432.7|17419.7|17434.7|17423.7|17437.7|17426.7|17431.7|17419.7|306
1619195700000|2021-04-23 16:35:00|17435.7|17422.7|17431.7|17419.7|17436.7|17424.7|17429.7|17418.7|97
1619196000000|2021-04-23 16:40:00|17432.7|17420.7|17439.7|17427.7|17439.7|17428.7|17432.7|17420.7|152
1619196300000|2021-04-23 16:45:00|17438.7|17428.7|17438.7|17427.7|17440.7|17428.7|17437.7|17425.7|186
1619196600000|2021-04-23 16:50:00|17439.7|17428.7|17442.7|17431.7|17442.7|17431.7|17438.7|17427.7|178
1619196900000|2021-04-23 16:55:00|17443.7|17430.7|17442.7|17430.7|17444.7|17433.7|17436.7|17425.7|249
1619197200000|2021-04-23 17:00:00|17443.7|17431.7|17430.7|17419.7|17443.7|17431.7|17429.7|17418.7|308
1619197500000|2021-04-23 17:05:00|17431.7|17418.7|17431.7|17419.7|17441.7|17429.7|17429.7|17418.7|336
1619197800000|2021-04-23 17:10:00|17432.7|17420.7|17431.7|17420.7|17436.7|17424.7|17428.7|17417.7|167
1619198100000|2021-04-23 17:15:00|17430.7|17419.7|17435.7|17423.7|17435.7|17423.7|17428.7|17417.7|144
1619198400000|2021-04-23 17:20:00|17434.7|17424.7|17436.7|17425.7|17438.7|17427.7|17432.7|17421.7|121
1619198700000|2021-04-23 17:25:00|17437.7|17426.7|17439.7|17428.7|17441.7|17429.7|17433.7|17422.7|118
1619199000000|2021-04-23 17:30:00|17440.7|17429.7|17443.7|17431.7|17443.7|17431.7|17438.7|17427.7|92
1619199300000|2021-04-23 17:35:00|17442.7|17432.7|17442.7|17430.7|17446.7|17435.7|17439.7|17428.7|178
1619199600000|2021-04-23 17:40:00|17443.7|17431.7|17442.7|17430.7|17448.7|17437.7|17441.7|17430.7|109
1619199900000|2021-04-23 17:45:00|17441.7|17431.7|17442.7|17431.7|17443.7|17432.7|17438.7|17427.7|82
1619200200000|2021-04-23 17:50:00|17443.7|17430.7|17441.7|17430.7|17444.7|17432.7|17440.7|17429.7|102
1619200500000|2021-04-23 17:55:00|17440.7|17429.7|17440.7|17429.7|17443.7|17432.7|17438.7|17427.7|133
1619200800000|2021-04-23 18:00:00|17441.7|17428.7|17445.7|17433.7|17447.7|17435.7|17440.7|17428.7|110
1619201100000|2021-04-23 18:05:00|17444.7|17432.7|17445.7|17434.7|17446.7|17435.7|17444.7|17432.7|61
1619201400000|2021-04-23 18:10:00|17444.7|17433.7|17447.7|17435.7|17449.7|17438.7|17444.7|17433.7|83
1619201700000|2021-04-23 18:15:00|17448.7|17436.7|17442.7|17430.7|17448.7|17436.7|17441.7|17430.7|200
1619202000000|2021-04-23 18:20:00|17443.7|17431.7|17446.7|17434.7|17446.7|17434.7|17442.7|17430.7|95
1619202300000|2021-04-23 18:25:00|17445.7|17433.7|17453.7|17441.7|17454.7|17443.7|17444.7|17433.7|494
1619202600000|2021-04-23 18:30:00|17454.7|17442.7|17448.7|17437.7|17454.7|17442.7|17447.7|17436.7|140
1619202900000|2021-04-23 18:35:00|17447.7|17436.7|17440.7|17428.7|17447.7|17437.7|17439.7|17428.7|248
1619203200000|2021-04-23 18:40:00|17439.7|17429.7|17441.7|17431.7|17443.7|17432.7|17439.7|17428.7|128
1619203500000|2021-04-23 18:45:00|17442.2|17432.2|17445.7|17435.7|17446.2|17436.2|17441.7|17431.7|116
1619203800000|2021-04-23 18:50:00|17445.2|17435.2|17457.7|17447.7|17457.7|17447.7|17445.2|17435.2|215
1619204100000|2021-04-23 18:55:00|17458.2|17448.2|17448.7|17438.7|17458.2|17448.2|17447.7|17437.7|118
1619204400000|2021-04-23 19:00:00|17448.2|17438.2|17443.7|17433.7|17450.2|17440.2|17443.2|17433.2|159
1619204700000|2021-04-23 19:05:00|17444.2|17434.2|17444.2|17434.2|17447.7|17437.7|17441.7|17431.7|230
1619205000000|2021-04-23 19:10:00|17444.7|17434.7|17448.2|17438.2|17448.2|17438.2|17441.7|17431.7|195
1619205300000|2021-04-23 19:15:00|17447.7|17437.7|17448.7|17438.7|17450.2|17440.2|17445.7|17435.7|188
1619205600000|2021-04-23 19:20:00|17447.7|17437.7|17452.7|17442.7|17453.2|17443.2|17446.7|17436.7|208
1619205900000|2021-04-23 19:25:00|17453.2|17443.2|17452.7|17442.7|17454.2|17444.2|17451.7|17441.7|41
1619206200000|2021-04-23 19:30:00|17452.2|17442.2|17458.7|17448.7|17458.7|17448.7|17452.2|17442.2|339
1619206500000|2021-04-23 19:35:00|17459.2|17449.2|17454.7|17444.7|17460.2|17450.2|17452.2|17442.2|263
1619206800000|2021-04-23 19:40:00|17455.2|17445.2|17447.2|17437.2|17456.7|17446.7|17445.2|17435.2|88
1619207100000|2021-04-23 19:45:00|17447.7|17437.7|17448.7|17438.7|17449.7|17439.7|17442.2|17432.2|200
1619207400000|2021-04-23 19:50:00|17448.2|17438.2|17442.7|17432.7|17448.2|17438.2|17441.2|17431.2|204
1619207700000|2021-04-23 19:55:00|17442.2|17432.2|17437.2|17427.2|17442.2|17432.2|17435.7|17425.7|203
1619208000000|2021-04-23 20:00:00|17436.7|17426.7|17436.2|17426.2|17438.7|17428.7|17435.2|17425.2|88
1619208300000|2021-04-23 20:05:00|17436.7|17426.7|17430.7|17420.7|17436.7|17426.7|17429.2|17419.2|184
1619208600000|2021-04-23 20:10:00|17432.2|17422.2|17429.2|17419.2|17433.2|17423.2|17428.2|17418.2|212
1619208900000|2021-04-23 20:15:00|17429.7|17419.7|17429.7|17419.7|17432.2|17422.2|17429.7|17419.7|9
1619209200000|2021-04-23 20:20:00|17430.2|17420.2|17431.2|17421.2|17431.7|17421.7|17430.2|17420.2|0
1619209500000|2021-04-23 20:25:00|17430.7|17420.7|17431.7|17421.7|17431.7|17421.7|17429.7|17419.7|54
1619209800000|2021-04-23 20:30:00|17432.2|17422.2|17431.2|17421.2|17432.2|17422.2|17429.7|17419.7|36
1619210100000|2021-04-23 20:35:00|17430.7|17420.7|17429.7|17419.7|17430.7|17420.7|17429.7|17419.7|4
1619210400000|2021-04-23 20:40:00|17427.7|17417.7|17428.2|17418.2|17428.7|17418.7|17427.2|17417.2|49
1619210700000|2021-04-23 20:45:00|17428.7|17418.7|17428.7|17418.7|17431.2|17421.2|17427.7|17417.7|31
1619211000000|2021-04-23 20:50:00|17428.2|17418.2|17428.2|17418.2|17428.7|17418.7|17427.7|17417.7|5
1619211300000|2021-04-23 20:55:00|17429.2|17419.2|17422.2|17412.2|17429.2|17419.2|17421.7|17411.7|75
1619388000000|2021-04-25 22:00:00|17448.1|17424.1|17451.5|17427.5|17452.3|17428.3|17447.1|17423.1|0
1619388300000|2021-04-25 22:05:00|17451.1|17427.1|17446.2|17422.2|17451.5|17427.5|17446.2|17422.2|0
1619388600000|2021-04-25 22:10:00|17445.5|17421.5|17441|17417|17447|17423|17441|17417|0
1619388900000|2021-04-25 22:15:00|17441.3|17417.3|17445.1|17421.1|17445.9|17421.9|17441.3|17417.3|0
1619389200000|2021-04-25 22:20:00|17445.9|17421.9|17447.5|17423.5|17448.3|17424.3|17445.9|17421.9|0
1619389500000|2021-04-25 22:25:00|17447.1|17423.1|17447.5|17423.5|17448.3|17424.3|17446.7|17422.7|0
1619389800000|2021-04-25 22:30:00|17448.3|17424.3|17450.7|17426.7|17453|17429|17447.5|17423.5|0
1619390100000|2021-04-25 22:35:00|17449.9|17425.9|17451|17427|17451.5|17427.5|17449.9|17425.9|0
1619390400000|2021-04-25 22:40:00|17450.6|17426.6|17447.8|17423.8|17451|17427|17447.8|17423.8|0
1619390700000|2021-04-25 22:45:00|17448.6|17424.6|17451.3|17427.3|17452.9|17428.9|17447.8|17423.8|0
1619391000000|2021-04-25 22:50:00|17451.7|17427.7|17449.8|17425.8|17451.7|17427.7|17449.8|17425.8|0
1619391300000|2021-04-25 22:55:00|17449|17425|17446.6|17422.6|17449|17425|17446.6|17422.6|0
1619391600000|2021-04-25 23:00:00|17447.4|17423.4|17448.2|17424.2|17448.2|17424.2|17443.4|17419.4|0
1619391900000|2021-04-25 23:05:00|17448.9|17424.9|17448.2|17424.2|17450.5|17426.5|17448.2|17424.2|0
1619392200000|2021-04-25 23:10:00|17447.4|17423.4|17445.8|17421.8|17447.4|17423.4|17444.2|17420.2|0
1619392500000|2021-04-25 23:15:00|17446.6|17422.6|17447.4|17423.4|17448.2|17424.2|17446.6|17422.6|0
1619392800000|2021-04-25 23:20:00|17448.2|17424.2|17445.8|17421.8|17448.2|17424.2|17445.8|17421.8|0
1619393100000|2021-04-25 23:25:00|17445|17421|17444.2|17420.2|17445.8|17421.8|17441.9|17417.9|0
1619393400000|2021-04-25 23:30:00|17445|17421|17442.5|17418.5|17445.8|17421.8|17439.4|17415.4|0
1619393700000|2021-04-25 23:35:00|17443.3|17419.3|17439.4|17415.4|17443.3|17419.3|17438.6|17414.6|0
1619394000000|2021-04-25 23:40:00|17441|17417|17442.5|17418.5|17443.3|17419.3|17438.6|17414.6|0
1619394300000|2021-04-25 23:45:00|17441.8|17417.8|17428.8|17404.8|17442.5|17418.5|17428.8|17404.8|0
1619394600000|2021-04-25 23:50:00|17429.6|17405.6|17431.2|17407.2|17431.2|17407.2|17428.8|17404.8|0
1619394900000|2021-04-25 23:55:00|17431.9|17407.9|17427.9|17403.9|17433.5|17409.5|17426.3|17402.3|0
1619395200000|2021-04-26 00:00:00|17428.7|17404.7|17426.4|17402.4|17431.1|17407.1|17420.9|17396.9|0
1619395500000|2021-04-26 00:05:00|17427.1|17403.1|17428.7|17404.7|17428.7|17404.7|17424.8|17400.8|0
1619395800000|2021-04-26 00:10:00|17429.5|17405.5|17429.4|17405.4|17430.3|17406.3|17426.3|17402.3|0
1619396100000|2021-04-26 00:15:00|17430.2|17406.2|17423.5|17399.5|17433.9|17409.9|17423.5|17399.5|0
1619396400000|2021-04-26 00:20:00|17423.9|17399.9|17426.9|17402.9|17427.3|17403.3|17423.7|17399.7|0
1619396700000|2021-04-26 00:25:00|17427.3|17403.3|17431.6|17407.6|17435.3|17411.3|17427.3|17403.3|0
1619397000000|2021-04-26 00:30:00|17432|17408|17440.4|17416.4|17440.4|17416.4|17431.6|17407.6|0
1619397300000|2021-04-26 00:35:00|17440|17416|17437.4|17413.4|17440.4|17416.4|17436.6|17412.6|0
1619397600000|2021-04-26 00:40:00|17437.8|17413.8|17430.7|17406.7|17437.8|17413.8|17430.3|17406.3|0
1619397900000|2021-04-26 00:45:00|17430.3|17406.3|17432.9|17408.9|17432.9|17408.9|17429.9|17405.9|0
1619398200000|2021-04-26 00:50:00|17433.1|17409.1|17441.3|17417.3|17441.3|17417.3|17432.9|17408.9|0
1619398500000|2021-04-26 00:55:00|17440.9|17416.9|17437.9|17413.9|17440.9|17416.9|17437.5|17413.5|0
1619398800000|2021-04-26 01:00:00|17418.7|17408.7|17391.7|17381.7|17426.7|17416.7|17381.7|17371.7|2799
1619399100000|2021-04-26 01:05:00|17392.7|17382.7|17392.7|17382.7|17399.7|17389.7|17379.7|17369.7|1397
1619399400000|2021-04-26 01:10:00|17397.7|17387.7|17362.7|17352.7|17405.7|17395.7|17360.7|17350.7|1688
1619399700000|2021-04-26 01:15:00|17361.7|17351.7|17370.7|17360.7|17378.7|17368.7|17348.7|17338.7|1641
1619400000000|2021-04-26 01:20:00|17367.7|17357.7|17409.7|17399.7|17414.7|17404.7|17362.7|17352.7|2246
1619400300000|2021-04-26 01:25:00|17408.7|17398.7|17443.7|17433.7|17452.7|17442.7|17408.7|17398.7|3683
1619400600000|2021-04-26 01:30:00|17440.7|17430.7|17444.7|17434.7|17490.7|17480.7|17397.7|17387.7|23926
1619400900000|2021-04-26 01:35:00|17441.7|17431.7|17306.7|17296.7|17442.7|17432.7|17286.7|17276.7|16193
1619401200000|2021-04-26 01:40:00|17305.7|17295.7|17304.7|17294.7|17317.7|17307.7|17257.7|17247.7|10757
1619401500000|2021-04-26 01:45:00|17305.7|17295.7|17349.7|17339.7|17369.7|17359.7|17290.7|17280.7|10446
1619401800000|2021-04-26 01:50:00|17350.7|17340.7|17349.9|17339.9|17358.7|17348.7|17333.7|17323.7|9207
1619402100000|2021-04-26 01:55:00|17350.9|17340.9|17447.9|17437.9|17469.9|17459.9|17347.9|17337.9|12629
1619402400000|2021-04-26 02:00:00|17448.9|17438.9|17430.9|17420.9|17467.9|17457.9|17395.9|17385.9|8841
1619402700000|2021-04-26 02:05:00|17431.9|17421.9|17444.9|17434.9|17461.9|17451.9|17376.9|17366.9|6964
1619403000000|2021-04-26 02:10:00|17442.9|17432.9|17406.9|17396.9|17454.9|17444.9|17391.9|17381.9|5142
1619403300000|2021-04-26 02:15:00|17405.9|17395.9|17374.9|17364.9|17428.9|17418.9|17365.9|17355.9|5346
1619403600000|2021-04-26 02:20:00|17373.9|17363.9|17405.9|17395.9|17408.9|17398.9|17356.9|17346.9|4429
1619403900000|2021-04-26 02:25:00|17406.9|17396.9|17426.9|17416.9|17429.9|17419.9|17392.9|17382.9|3724
1619404200000|2021-04-26 02:30:00|17423.9|17413.9|17403.9|17393.9|17432.9|17422.9|17371.9|17361.9|3552
1619404500000|2021-04-26 02:35:00|17404.9|17394.9|17375.9|17365.9|17413.9|17403.9|17370.9|17360.9|3335
1619404800000|2021-04-26 02:40:00|17376.9|17366.9|17387.9|17377.9|17391.9|17381.9|17361.9|17351.9|3349
1619405100000|2021-04-26 02:45:00|17386.9|17376.9|17387.9|17377.9|17404.9|17394.9|17366.9|17356.9|3423
1619405400000|2021-04-26 02:50:00|17388.9|17378.9|17435.9|17425.9|17435.9|17425.9|17388.9|17378.9|3815
1619405700000|2021-04-26 02:55:00|17436.9|17426.9|17409.9|17399.9|17439.9|17429.9|17403.9|17393.9|2715
1619406000000|2021-04-26 03:00:00|17410.9|17400.9|17386.9|17376.9|17421.9|17411.9|17385.9|17375.9|2813
1619406300000|2021-04-26 03:05:00|17385.9|17375.9|17423.9|17413.9|17425.9|17415.9|17379.9|17369.9|3376
1619406600000|2021-04-26 03:10:00|17425.9|17415.9|17388.9|17378.9|17427.9|17417.9|17387.9|17377.9|2645
1619406900000|2021-04-26 03:15:00|17390.9|17380.9|17360.9|17350.9|17393.9|17383.9|17359.9|17349.9|4623
1619407200000|2021-04-26 03:20:00|17358.9|17348.9|17307.9|17297.9|17360.9|17350.9|17292.9|17282.9|13487
1619407500000|2021-04-26 03:25:00|17304.9|17294.9|17302.9|17292.9|17315.9|17305.9|17292.9|17282.9|5925
1619407800000|2021-04-26 03:30:00|17299.9|17289.9|17304.9|17294.9|17312.9|17302.9|17297.9|17287.9|1709
1619408100000|2021-04-26 03:35:00|17305.9|17295.9|17302.9|17292.9|17306.9|17296.9|17299.9|17289.9|1203
1619408400000|2021-04-26 03:40:00|17304.9|17294.9|17301.9|17291.9|17308.9|17298.9|17300.9|17290.9|1168
1619408700000|2021-04-26 03:45:00|17302.9|17292.9|17300.9|17290.9|17303.9|17293.9|17296.9|17286.9|1193
1619409000000|2021-04-26 03:50:00|17299.9|17289.9|17297.9|17287.9|17300.9|17290.9|17294.9|17284.9|1413
1619409300000|2021-04-26 03:55:00|17296.9|17286.9|17294.9|17284.9|17298.9|17288.9|17290.9|17280.9|2258
1619409600000|2021-04-26 04:00:00|17293.9|17283.9|17303.9|17293.9|17308.9|17298.9|17293.9|17283.9|1077
1619409900000|2021-04-26 04:05:00|17304.9|17294.9|17306.9|17296.9|17308.9|17298.9|17298.9|17288.9|1134
1619410200000|2021-04-26 04:10:00|17307.9|17297.9|17296.9|17286.9|17308.9|17298.9|17296.9|17286.9|656
1619410500000|2021-04-26 04:15:00|17295.9|17285.9|17290.9|17280.9|17296.9|17286.9|17288.9|17278.9|767
1619410800000|2021-04-26 04:20:00|17291.9|17281.9|17288.9|17278.9|17297.9|17287.9|17288.9|17278.9|832
1619411100000|2021-04-26 04:25:00|17287.9|17277.9|17288.9|17278.9|17291.9|17281.9|17284.9|17274.9|538
1619411400000|2021-04-26 04:30:00|17287.9|17277.9|17281.9|17271.9|17288.9|17278.9|17281.9|17271.9|487
1619411700000|2021-04-26 04:35:00|17282.9|17272.9|17277.9|17267.9|17283.9|17273.9|17277.9|17267.9|899
1619412000000|2021-04-26 04:40:00|17276.9|17266.9|17279.9|17269.9|17287.9|17277.9|17276.9|17266.9|846
1619412300000|2021-04-26 04:45:00|17283.9|17273.9|17285.9|17275.9|17289.9|17279.9|17281.9|17271.9|422
1619412600000|2021-04-26 04:50:00|17286.9|17276.9|17287.9|17277.9|17288.9|17278.9|17284.9|17274.9|476
1619412900000|2021-04-26 04:55:00|17285.9|17275.9|17288.9|17278.9|17288.9|17278.9|17281.9|17271.9|631
1619413200000|2021-04-26 05:00:00|17283.9|17273.9|17314.9|17304.9|17318.9|17308.9|17268.9|17258.9|4492
1619413500000|2021-04-26 05:05:00|17316.9|17306.9|17299.9|17289.9|17319.9|17309.9|17281.9|17271.9|3890
1619413800000|2021-04-26 05:10:00|17298.9|17288.9|17307.9|17297.9|17307.9|17297.9|17285.9|17275.9|2972
1619414100000|2021-04-26 05:15:00|17306.9|17296.9|17297.9|17287.9|17307.9|17297.9|17290.9|17280.9|3655
1619414400000|2021-04-26 05:20:00|17296.9|17286.9|17273.9|17263.9|17299.9|17289.9|17266.9|17256.9|2741
1619414700000|2021-04-26 05:25:00|17272.9|17262.9|17276.9|17266.9|17288.9|17278.9|17268.9|17258.9|2342
1619415000000|2021-04-26 05:30:00|17277.9|17267.9|17267.9|17257.9|17282.9|17272.9|17265.9|17255.9|2196
1619415300000|2021-04-26 05:35:00|17269.9|17259.9|17201.9|17191.9|17269.9|17259.9|17175.9|17165.9|9183
1619415600000|2021-04-26 05:40:00|17202.9|17192.9|17178.9|17168.9|17202.9|17192.9|17154.9|17144.9|7240
1619415900000|2021-04-26 05:45:00|17179.9|17169.9|17162.9|17152.9|17180.9|17170.9|17152.9|17142.9|5154
1619416200000|2021-04-26 05:50:00|17161.9|17151.9|17111.9|17101.9|17161.9|17151.9|17111.9|17101.9|6275
1619416500000|2021-04-26 05:55:00|17110.9|17100.9|17133.9|17123.9|17156.9|17146.9|17104.9|17094.9|5337
1619416800000|2021-04-26 06:00:00|17131.9|17121.9|17087.9|17077.9|17133.9|17123.9|17087.9|17077.9|6564
1619417100000|2021-04-26 06:05:00|17086.9|17076.9|17127.9|17117.9|17133.9|17123.9|17083.9|17073.9|5021
1619417400000|2021-04-26 06:10:00|17128.9|17118.9|17128.9|17118.9|17149.9|17139.9|17123.9|17113.9|4373
1619417700000|2021-04-26 06:15:00|17127.9|17117.9|17131.9|17121.9|17137.9|17127.9|17106.9|17096.9|4018
1619418000000|2021-04-26 06:20:00|17130.9|17120.9|17089.9|17079.9|17131.9|17121.9|17089.9|17079.9|4887
1619418300000|2021-04-26 06:25:00|17088.9|17078.9|17108.9|17098.9|17110.9|17100.9|17079.9|17069.9|5414
1619418600000|2021-04-26 06:30:00|17107.9|17097.9|17102.9|17092.9|17131.9|17121.9|17098.9|17088.9|5803
1619418900000|2021-04-26 06:35:00|17101.9|17091.9|17071.9|17061.9|17111.9|17101.9|17058.9|17048.9|6117
1619419200000|2021-04-26 06:40:00|17070.9|17060.9|17069.9|17059.9|17085.9|17075.9|17056.9|17046.9|4512
1619419500000|2021-04-26 06:45:00|17071.9|17061.9|17010.9|17000.9|17075.9|17065.9|17002.9|16992.9|9788
1619419800000|2021-04-26 06:50:00|17011.9|17001.9|17051.9|17041.9|17053.9|17043.9|17011.9|17001.9|5633
1619420100000|2021-04-26 06:55:00|17052.9|17042.9|17034.9|17024.9|17061.9|17051.9|17031.9|17021.9|10208
1619420400000|2021-04-26 07:00:00|17035.9|17023.9|17025.9|17014.9|17038.9|17026.9|17016.9|17005.9|2291
1619420700000|2021-04-26 07:05:00|17024.9|17013.9|17012.9|17000.9|17029.9|17018.9|17009.9|16996.9|2183
1619421000000|2021-04-26 07:10:00|17013.9|17001.9|17028.9|17017.9|17029.9|17018.9|17009.9|16997.9|1373
1619421300000|2021-04-26 07:15:00|17027.9|17016.9|17024.9|17012.9|17031.9|17020.9|17023.9|17012.9|1279
1619421600000|2021-04-26 07:20:00|17025.9|17013.9|17016.9|17005.9|17028.9|17016.9|17016.9|17005.9|953
1619421900000|2021-04-26 07:25:00|17015.9|17004.9|17019.9|17008.9|17023.9|17012.9|17012.9|17001.9|844
1619422200000|2021-04-26 07:30:00|17020.9|17007.9|17009.9|16998.9|17020.9|17009.9|17009.9|16998.9|1563
1619422500000|2021-04-26 07:35:00|17010.9|16999.9|17019.9|17007.9|17020.9|17008.9|17007.9|16996.9|1105
1619422800000|2021-04-26 07:40:00|17018.9|17006.9|17029.9|17017.9|17030.9|17019.9|17017.9|17006.9|832
1619423100000|2021-04-26 07:45:00|17028.9|17020.9|17020.9|17009.9|17033.9|17021.9|17020.9|17009.9|751
1619423400000|2021-04-26 07:50:00|17022.9|17010.9|17019.9|17008.9|17026.9|17014.9|17014.9|17002.9|1149
1619423700000|2021-04-26 07:55:00|17020.9|17009.9|17025.9|17013.9|17027.9|17016.9|17019.9|17007.9|1792
1619424000000|2021-04-26 08:00:00|17026.9|17014.9|17008.9|16997.9|17026.9|17015.9|17007.9|16996.9|1271
1619424300000|2021-04-26 08:05:00|17010.9|16996.9|17012.9|17000.9|17020.9|17009.9|16999.9|16988.9|1272
1619424600000|2021-04-26 08:10:00|17011.9|16999.9|17010.9|16999.9|17012.9|17001.9|17005.9|16994.9|534
1619424900000|2021-04-26 08:15:00|17011.9|16997.9|17004.9|16993.9|17016.9|17005.9|17000.9|16989.9|503
1619425200000|2021-04-26 08:20:00|17005.9|16994.9|17002.9|16991.9|17015.9|17003.9|16998.9|16987.9|1010
1619425500000|2021-04-26 08:25:00|17003.9|16992.9|17004.9|16991.9|17005.9|16993.9|16994.9|16981.9|2001
1619425800000|2021-04-26 08:30:00|17007.1|16983.1|16996.2|16972.2|17007.1|16983.1|16994.1|16970.1|6
1619426100000|2021-04-26 08:35:00|16996.4|16972.4|16998.3|16974.3|16999.3|16975.3|16989.5|16965.5|388
1619426400000|2021-04-26 08:40:00|16998.5|16974.5|17009.5|16985.5|17012.8|16988.8|16995.6|16971.6|0
1619426700000|2021-04-26 08:45:00|17009.3|16985.3|17013.3|16989.3|17014|16990|17003.6|16979.6|0
1619427000000|2021-04-26 08:50:00|17015.4|16991.4|17010.3|16986.3|17015.4|16991.4|17007.9|16983.9|0
1619427300000|2021-04-26 08:55:00|17010|16986|17010|16986|17012.1|16988.1|17004.2|16980.2|0
1619427600000|2021-04-26 09:00:00|17003.9|16992.9|17003.9|16990.9|17006.9|16994.9|16992.9|16979.9|297
1619427900000|2021-04-26 09:05:00|17002.9|16992.9|17005.9|16993.9|17005.9|16993.9|17001.9|16989.9|327
1619428200000|2021-04-26 09:10:00|17004.9|16992.9|17005.9|16992.9|17007.9|16995.9|16998.9|16987.9|382
1619428500000|2021-04-26 09:15:00|17001.9|16993.9|16997.9|16985.9|17002.9|16993.9|16988.9|16976.9|682
1619428800000|2021-04-26 09:20:00|16998.9|16986.9|16992.9|16980.9|17002.9|16991.9|16992.9|16980.9|140
1619429100000|2021-04-26 09:25:00|16991.9|16981.9|16990.9|16978.9|16993.9|16982.9|16987.9|16976.9|201
1619429400000|2021-04-26 09:30:00|16989.9|16977.9|16994.9|16983.9|16995.9|16984.9|16986.9|16974.9|212
1619429700000|2021-04-26 09:35:00|16995.9|16984.9|16994.9|16982.9|16995.9|16984.9|16989.9|16978.9|687
1619430000000|2021-04-26 09:40:00|16995.9|16983.9|17003.9|16991.9|17003.9|16991.9|16994.9|16982.9|1540
1619430300000|2021-04-26 09:45:00|17005.9|16992.9|17020.9|17008.9|17020.9|17008.9|17005.9|16992.9|414
1619430600000|2021-04-26 09:50:00|17018.9|17007.9|17014.9|17002.9|17021.9|17009.9|17008.9|16997.9|361
1619430900000|2021-04-26 09:55:00|17016.9|17003.9|17008.9|16996.9|17016.9|17004.9|17007.9|16995.9|110
1619431200000|2021-04-26 10:00:00|17006.9|16995.9|17006.9|16995.9|17008.9|16997.9|16999.9|16988.9|247
1619431500000|2021-04-26 10:05:00|17007.9|16996.9|17008.9|16997.9|17013.9|17002.9|17002.9|16991.9|384
1619431800000|2021-04-26 10:10:00|17009.9|16998.9|17015.9|17003.9|17019.9|17007.9|17008.9|16996.9|57
1619432100000|2021-04-26 10:15:00|17014.9|17004.9|17006.9|16995.9|17015.9|17004.9|17006.9|16995.9|40
1619432400000|2021-04-26 10:20:00|17007.9|16996.9|17007.9|16995.9|17007.9|16996.9|17000.9|16989.9|206
1619432700000|2021-04-26 10:25:00|17008.9|16996.9|17007.9|16996.9|17010.9|16998.9|17002.9|16991.9|129
1619433000000|2021-04-26 10:30:00|17006.9|16995.9|17004.9|16993.9|17009.9|16998.9|17004.9|16993.9|178
1619433300000|2021-04-26 10:35:00|17005.9|16994.9|17001.9|16990.9|17007.9|16996.9|17001.9|16990.9|55
1619433600000|2021-04-26 10:40:00|17000.9|16989.9|16995.9|16984.9|17002.9|16991.9|16994.9|16982.9|219
1619433900000|2021-04-26 10:45:00|16994.9|16983.9|16994.9|16982.9|16996.9|16985.9|16992.9|16981.9|112
1619434200000|2021-04-26 10:50:00|16995.9|16983.9|17001.9|16990.9|17001.9|16990.9|16995.9|16983.9|71
1619434500000|2021-04-26 10:55:00|17000.9|16989.9|16996.9|16985.9|17004.9|16993.9|16996.9|16984.9|83
1619434800000|2021-04-26 11:00:00|16995.9|16984.9|16996.9|16985.9|17002.9|16991.9|16995.9|16984.9|84
1619435100000|2021-04-26 11:05:00|16998.9|16987.9|17001.9|16989.9|17002.9|16991.9|16992.9|16981.9|547
1619435400000|2021-04-26 11:10:00|17000.9|16990.9|17003.9|16992.9|17003.9|16992.9|16999.9|16988.9|326
1619435700000|2021-04-26 11:15:00|17004.9|16993.9|17002.9|16991.9|17007.9|16996.9|17001.9|16990.9|36
1619436000000|2021-04-26 11:20:00|17003.9|16992.9|17002.9|16991.9|17005.9|16993.9|16998.9|16987.9|36
1619436300000|2021-04-26 11:25:00|17001.9|16990.9|17004.9|16993.9|17004.9|16993.9|16998.9|16987.9|133
1619436600000|2021-04-26 11:30:00|17003.9|16992.9|17004.9|16992.9|17006.9|16994.9|16999.9|16988.9|51
1619436900000|2021-04-26 11:35:00|17005.9|16993.9|17009.9|16997.9|17010.9|16999.9|17004.9|16993.9|80
1619437200000|2021-04-26 11:40:00|17008.9|16996.9|17008.9|16997.9|17009.9|16998.9|17000.9|16989.9|150
1619437500000|2021-04-26 11:45:00|17009.9|16998.9|17012.9|17000.9|17013.9|17002.9|17007.9|16996.9|104
1619437800000|2021-04-26 11:50:00|17011.9|17001.9|17013.9|17001.9|17015.9|17003.9|17007.9|16996.9|23
1619438100000|2021-04-26 11:55:00|17014.9|17002.9|17010.9|16998.9|17015.9|17003.9|17008.9|16997.9|118
1619438400000|2021-04-26 12:00:00|17009.9|16997.9|17011.9|17000.9|17015.9|17003.9|17008.9|16996.9|48
1619438700000|2021-04-26 12:05:00|17012.9|17001.9|17011.9|16999.9|17015.9|17003.9|17009.9|16998.9|61
1619439000000|2021-04-26 12:10:00|17010.9|16998.9|17006.9|16995.9|17011.9|16999.9|17005.9|16994.9|41
1619439300000|2021-04-26 12:15:00|17007.9|16994.9|17007.9|16996.9|17012.9|17000.9|17006.9|16994.9|67
1619439600000|2021-04-26 12:20:00|17008.9|16997.9|17012.9|17000.9|17013.9|17002.9|17005.9|16994.9|77
1619439900000|2021-04-26 12:25:00|17011.9|17001.9|17008.9|16997.9|17012.9|17001.9|17008.9|16997.9|24
1619440200000|2021-04-26 12:30:00|17009.9|16996.9|17004.9|16993.9|17010.9|16999.9|17004.9|16993.9|67
1619440500000|2021-04-26 12:35:00|17005.9|16994.9|17011.9|17000.9|17013.9|17002.9|17004.9|16993.9|54
1619440800000|2021-04-26 12:40:00|17010.9|16999.9|17007.9|16996.9|17012.9|17000.9|17005.9|16994.9|91
1619441100000|2021-04-26 12:45:00|17008.9|16995.9|17010.9|16999.9|17015.9|17003.9|17006.9|16995.9|97
1619441400000|2021-04-26 12:50:00|17011.9|17000.9|17014.9|17003.9|17017.9|17006.9|17010.9|16999.9|73
1619441700000|2021-04-26 12:55:00|17015.9|17004.9|17005.9|16993.9|17015.9|17004.9|17004.9|16993.9|128
1619442000000|2021-04-26 13:00:00|17004.9|16994.9|17003.9|16992.9|17009.9|16997.9|17003.9|16992.9|137
1619442300000|2021-04-26 13:05:00|17004.9|16993.9|17014.9|17003.9|17014.9|17003.9|17003.9|16993.9|144
1619442600000|2021-04-26 13:10:00|17013.9|17002.9|17012.9|17000.9|17015.9|17004.9|17008.9|16997.9|93
1619442900000|2021-04-26 13:15:00|17013.9|17001.9|17009.9|16998.9|17013.9|17001.9|17007.9|16996.9|143
1619443200000|2021-04-26 13:20:00|17010.9|16999.9|17017.9|17006.9|17019.9|17008.9|17009.9|16998.9|109
1619443500000|2021-04-26 13:25:00|17018.9|17007.9|17020.9|17009.9|17022.9|17011.9|17015.9|17004.9|196
1619443800000|2021-04-26 13:30:00|17021.9|17008.9|17021.9|17010.9|17027.9|17015.9|17010.9|16999.9|637
1619444100000|2021-04-26 13:35:00|17020.9|17009.9|17018.9|17007.9|17025.9|17014.9|17015.9|17004.9|709
1619444400000|2021-04-26 13:40:00|17017.9|17006.9|17018.9|17006.9|17022.9|17011.9|17013.9|17002.9|473
1619444700000|2021-04-26 13:45:00|17017.9|17007.9|17009.9|16997.9|17020.9|17008.9|17006.9|16995.9|234
1619445000000|2021-04-26 13:50:00|17008.9|16996.9|17009.9|16998.9|17009.9|16998.9|16997.9|16986.9|280
1619445300000|2021-04-26 13:55:00|17010.9|16999.9|17015.9|17004.9|17020.9|17009.9|17008.9|16997.9|326
1619445600000|2021-04-26 14:00:00|17016.9|17003.9|17017.9|17006.9|17021.9|17010.9|17014.9|17003.9|136
1619445900000|2021-04-26 14:05:00|17018.9|17007.9|17018.9|17007.9|17021.9|17010.9|17017.9|17005.9|107
1619446200000|2021-04-26 14:10:00|17017.9|17006.9|17021.9|17009.9|17021.9|17010.9|17016.9|17005.9|508
1619446500000|2021-04-26 14:15:00|17020.9|17008.9|17021.9|17010.9|17022.9|17011.9|17012.9|17001.9|169
1619446800000|2021-04-26 14:20:00|17022.9|17011.9|17023.9|17012.9|17026.9|17015.9|17019.9|17008.9|229
1619447100000|2021-04-26 14:25:00|17024.9|17011.9|17021.9|17010.9|17025.9|17014.9|17019.9|17008.9|102
1619447400000|2021-04-26 14:30:00|17022.9|17011.9|17022.9|17011.9|17025.9|17014.9|17019.9|17008.9|164
1619447700000|2021-04-26 14:35:00|17023.9|17012.9|17025.9|17014.9|17026.9|17015.9|17021.9|17010.9|197
1619448000000|2021-04-26 14:40:00|17026.9|17015.9|17028.9|17017.9|17030.9|17019.9|17023.9|17012.9|132
1619448300000|2021-04-26 14:45:00|17029.9|17018.9|17032.9|17021.9|17033.9|17021.9|17026.9|17015.9|209
1619448600000|2021-04-26 14:50:00|17031.9|17019.9|17030.9|17018.9|17034.9|17023.9|17028.9|17016.9|215
1619448900000|2021-04-26 14:55:00|17029.9|17019.9|17027.9|17016.9|17032.9|17021.9|17026.9|17015.9|386
1619449200000|2021-04-26 15:00:00|17028.9|17015.9|17037.9|17024.9|17039.9|17028.9|17025.9|17013.9|110
1619449500000|2021-04-26 15:05:00|17036.9|17025.9|17028.9|17017.9|17039.9|17027.9|17027.9|17016.9|144
1619449800000|2021-04-26 15:10:00|17027.9|17016.9|17030.9|17018.9|17031.9|17020.9|17026.9|17014.9|58
1619450100000|2021-04-26 15:15:00|17029.9|17017.9|17027.9|17016.9|17032.9|17021.9|17023.9|17012.9|130
1619450400000|2021-04-26 15:20:00|17028.9|17017.9|17023.9|17012.9|17029.9|17017.9|17021.9|17010.9|87
1619450700000|2021-04-26 15:25:00|17022.9|17011.9|17023.9|17011.9|17026.9|17014.9|17020.9|17009.9|218
1619451000000|2021-04-26 15:30:00|17024.9|17012.9|17019.9|17008.9|17025.9|17013.9|17017.9|17006.9|144
1619451300000|2021-04-26 15:35:00|17020.9|17009.9|17020.9|17008.9|17025.9|17013.9|17019.9|17007.9|77
1619451600000|2021-04-26 15:40:00|17019.9|17007.9|17019.9|17007.9|17021.9|17010.9|17018.9|17006.9|39
1619451900000|2021-04-26 15:45:00|17020.9|17008.9|17013.9|17001.9|17020.9|17008.9|17012.9|17000.9|371
1619452200000|2021-04-26 15:50:00|17012.9|17002.9|17020.9|17008.9|17021.9|17010.9|17012.9|17000.9|340
1619452500000|2021-04-26 15:55:00|17021.9|17009.9|17024.9|17012.9|17024.9|17013.9|17018.9|17007.9|102
1619452800000|2021-04-26 16:00:00|17023.9|17011.9|17019.9|17008.9|17024.9|17012.9|17018.9|17007.9|109
1619453100000|2021-04-26 16:05:00|17020.9|17007.9|17019.9|17007.9|17023.9|17012.9|17018.9|17007.9|106
1619453400000|2021-04-26 16:10:00|17018.9|17008.9|17017.9|17005.9|17021.9|17009.9|17014.9|17002.9|83
1619453700000|2021-04-26 16:15:00|17016.9|17004.9|17015.9|17003.9|17018.9|17007.9|17014.9|17002.9|52
1619454000000|2021-04-26 16:20:00|17016.9|17004.9|17019.9|17007.9|17020.9|17009.9|17014.9|17003.9|66
1619454300000|2021-04-26 16:25:00|17018.9|17006.9|17017.9|17006.9|17019.9|17007.9|17014.9|17003.9|48
1619454600000|2021-04-26 16:30:00|17018.9|17005.9|17022.9|17010.9|17022.9|17010.9|17017.9|17005.9|48
1619454900000|2021-04-26 16:35:00|17023.9|17011.9|17025.9|17013.9|17026.9|17015.9|17021.9|17010.9|41
1619455200000|2021-04-26 16:40:00|17026.9|17014.9|17028.9|17017.9|17030.9|17019.9|17026.9|17014.9|73
1619455500000|2021-04-26 16:45:00|17029.9|17018.9|17028.9|17016.9|17030.9|17019.9|17027.9|17016.9|26
1619455800000|2021-04-26 16:50:00|17027.9|17015.9|17027.9|17016.9|17028.9|17017.9|17026.9|17014.9|58
1619456100000|2021-04-26 16:55:00|17028.9|17015.9|17019.9|17008.9|17028.9|17016.9|17016.9|17004.9|172
1619456400000|2021-04-26 17:00:00|17021.9|17010.9|17030.9|17018.9|17031.9|17020.9|17021.9|17010.9|315
1619456700000|2021-04-26 17:05:00|17029.9|17017.9|17024.9|17013.9|17030.9|17018.9|17024.9|17013.9|178
1619457000000|2021-04-26 17:10:00|17023.9|17012.9|17028.9|17016.9|17029.9|17018.9|17023.9|17011.9|185
1619457300000|2021-04-26 17:15:00|17027.9|17017.9|17024.9|17012.9|17029.9|17017.9|17024.9|17012.9|84
1619457600000|2021-04-26 17:20:00|17023.9|17013.9|17019.9|17007.9|17024.9|17013.9|17018.9|17006.9|69
1619457900000|2021-04-26 17:25:00|17020.9|17008.9|17021.9|17010.9|17024.9|17013.9|17019.9|17008.9|63
1619458200000|2021-04-26 17:30:00|17022.9|17011.9|17023.9|17011.9|17023.9|17012.9|17018.9|17006.9|110
1619458500000|2021-04-26 17:35:00|17024.9|17012.9|17021.9|17009.9|17025.9|17014.9|17021.9|17009.9|76
1619458800000|2021-04-26 17:40:00|17020.9|17010.9|17022.9|17010.9|17022.9|17011.9|17020.9|17008.9|43
1619459100000|2021-04-26 17:45:00|17021.9|17011.9|17025.9|17013.9|17026.9|17014.9|17021.9|17009.9|98
1619459400000|2021-04-26 17:50:00|17024.9|17012.9|17025.9|17014.9|17027.9|17016.9|17022.9|17011.9|80
1619459700000|2021-04-26 17:55:00|17024.9|17013.9|17024.9|17013.9|17025.9|17013.9|17021.9|17010.9|171
1619460000000|2021-04-26 18:00:00|17025.9|17014.9|17029.9|17018.9|17030.9|17019.9|17025.9|17014.9|203
1619460300000|2021-04-26 18:05:00|17030.9|17017.9|17033.9|17021.9|17033.9|17021.9|17029.9|17017.9|64
1619460600000|2021-04-26 18:10:00|17032.9|17022.9|17029.9|17018.9|17033.9|17022.9|17029.9|17017.9|123
1619460900000|2021-04-26 18:15:00|17030.9|17019.9|17032.9|17021.9|17032.9|17021.9|17029.9|17018.9|18
1619461200000|2021-04-26 18:20:00|17031.9|17020.9|17033.9|17022.9|17034.9|17023.9|17031.9|17019.9|39
1619461500000|2021-04-26 18:25:00|17034.9|17023.9|17033.9|17022.9|17034.9|17023.9|17032.9|17020.9|28
1619461800000|2021-04-26 18:30:00|17034.9|17023.9|17034.9|17023.9|17036.9|17025.9|17033.9|17021.9|112
1619462100000|2021-04-26 18:35:00|17033.9|17022.9|17034.9|17023.9|17036.9|17025.9|17032.9|17020.9|38
1619462400000|2021-04-26 18:40:00|17035.9|17024.9|17034.4|17024.4|17036.9|17024.9|17034.4|17022.9|22
1619462700000|2021-04-26 18:45:00|17034.9|17024.9|17036.4|17026.4|17037.4|17027.4|17033.4|17023.4|86
1619463000000|2021-04-26 18:50:00|17036.9|17026.9|17034.9|17024.9|17036.9|17026.9|17034.9|17024.9|8
1619463300000|2021-04-26 18:55:00|17035.4|17025.4|17035.9|17025.9|17037.9|17027.9|17034.4|17024.4|103
1619463600000|2021-04-26 19:00:00|17036.4|17026.4|17036.9|17026.9|17037.4|17027.4|17033.9|17023.9|55
1619463900000|2021-04-26 19:05:00|17036.4|17026.4|17042.9|17032.9|17042.9|17032.9|17036.4|17026.4|37
1619464200000|2021-04-26 19:10:00|17043.4|17033.4|17042.9|17032.9|17044.4|17034.4|17041.9|17031.9|11
1619464500000|2021-04-26 19:15:00|17043.4|17033.4|17043.9|17033.9|17044.4|17034.4|17042.9|17032.9|44
1619464800000|2021-04-26 19:20:00|17044.4|17034.4|17044.9|17034.9|17045.9|17035.9|17042.9|17032.9|179
1619465100000|2021-04-26 19:25:00|17045.4|17035.4|17026.4|17016.4|17045.4|17035.4|17024.4|17014.4|210
1619465400000|2021-04-26 19:30:00|17025.9|17015.9|17029.9|17019.9|17029.9|17019.9|17012.4|17002.4|245
1619465700000|2021-04-26 19:35:00|17030.4|17020.4|17032.9|17022.9|17035.9|17025.9|17030.4|17020.4|42
1619466000000|2021-04-26 19:40:00|17033.4|17023.4|17034.9|17024.9|17037.4|17027.4|17032.4|17022.4|31
1619466300000|2021-04-26 19:45:00|17035.4|17025.4|17031.9|17021.9|17040.4|17030.4|17030.9|17020.9|152
1619466600000|2021-04-26 19:50:00|17031.4|17021.4|17043.9|17033.9|17043.9|17033.9|17029.9|17019.9|209
1619466900000|2021-04-26 19:55:00|17044.4|17034.4|17045.9|17035.9|17047.4|17037.4|17042.4|17032.4|130
1619467200000|2021-04-26 20:00:00|17046.4|17036.4|17046.4|17036.4|17052.9|17042.9|17045.9|17035.9|191
1619467500000|2021-04-26 20:05:00|17045.9|17035.9|17045.9|17035.9|17048.9|17038.9|17041.9|17031.9|35
1619467800000|2021-04-26 20:10:00|17045.4|17035.4|17045.9|17035.9|17048.4|17038.4|17044.9|17034.9|42
1619468100000|2021-04-26 20:15:00|17046.4|17036.4|17047.9|17037.9|17048.4|17038.4|17045.9|17035.9|10
1619468400000|2021-04-26 20:20:00|17048.4|17038.4|17046.4|17036.4|17049.4|17039.4|17045.4|17035.4|34
1619468700000|2021-04-26 20:25:00|17045.9|17035.9|17042.4|17032.4|17046.4|17036.4|17041.9|17031.9|42
1619469000000|2021-04-26 20:30:00|17042.9|17032.9|17045.4|17035.4|17046.4|17036.4|17040.9|17030.9|27
1619469300000|2021-04-26 20:35:00|17045.9|17035.9|17046.9|17036.9|17047.4|17037.4|17045.9|17035.9|18
1619469600000|2021-04-26 20:40:00|17046.4|17036.4|17048.4|17038.4|17051.4|17041.4|17046.4|17036.4|659
1619469900000|2021-04-26 20:45:00|17047.9|17037.9|17044.9|17034.9|17049.4|17039.4|17044.9|17034.9|29
1619470200000|2021-04-26 20:50:00|17044.4|17034.4|17045.4|17035.4|17045.9|17035.9|17044.4|17034.4|4
1619470500000|2021-04-26 20:55:00|17044.9|17034.9|17050.4|17040.4|17050.9|17040.9|17041.9|17031.9|77
1619470800000|2021-04-26 21:00:00|17051.4|17041.4|17048.9|17038.9|17051.4|17041.4|17048.4|17038.4|2
1619471100000|2021-04-26 21:05:00|17048.4|17038.4|17047.9|17037.9|17048.9|17038.9|17047.9|17037.9|0
1619471400000|2021-04-26 21:10:00|17047.4|17037.4|17032.4|17022.4|17047.4|17037.4|17032.4|17022.4|22
1619471700000|2021-04-26 21:15:00|17059.4|17035.4|17059.1|17035.1|17060.2|17036.2|17059.1|17035.1|2
1619472000000|2021-04-26 21:20:00|17059.2|17035.2|17059.2|17035.2|17059.2|17035.2|17058.8|17034.8|0
1619472300000|2021-04-26 21:25:00|17059|17035|17058.6|17034.6|17059.7|17035.7|17058.6|17034.6|0
1619472600000|2021-04-26 21:30:00|17058.1|17034.1|17056.8|17032.8|17058.4|17034.4|17056.2|17032.2|0
1619472900000|2021-04-26 21:35:00|17056.7|17032.7|17056.4|17032.4|17057.2|17033.2|17056.1|17032.1|0
1619473200000|2021-04-26 21:40:00|17056.5|17032.5|17056.1|17032.1|17056.5|17032.5|17056.1|17032.1|0
1619473500000|2021-04-26 21:45:00|17055.9|17031.9|17055.6|17031.6|17056.2|17032.2|17055.6|17031.6|0
1619473800000|2021-04-26 21:50:00|17055.4|17031.4|17055.5|17031.5|17055.6|17031.6|17055.4|17031.4|0
1619474100000|2021-04-26 21:55:00|17056.6|17032.6|17056.2|17032.2|17057|17033|17056.1|17032.1|0
1619474400000|2021-04-26 22:00:00|17057.6|17033.6|17054.1|17030.1|17057.6|17033.6|17053.4|17029.4|0
1619474700000|2021-04-26 22:05:00|17053.4|17029.4|17055.7|17031.7|17055.7|17031.7|17051.1|17027.1|0
1619475000000|2021-04-26 22:10:00|17056.4|17032.4|17057.1|17033.1|17057.9|17033.9|17056.3|17032.3|0
1619475300000|2021-04-26 22:15:00|17057.9|17033.9|17059.4|17035.4|17059.4|17035.4|17057.1|17033.1|0
1619475600000|2021-04-26 22:20:00|17059.8|17035.8|17058.6|17034.6|17060.2|17036.2|17056.3|17032.3|0
1619475900000|2021-04-26 22:25:00|17057.9|17033.9|17059|17035|17059|17035|17057.9|17033.9|0
1619476200000|2021-04-26 22:30:00|17059.3|17035.3|17055.2|17031.2|17059.7|17035.7|17055.2|17031.2|0
1619476500000|2021-04-26 22:35:00|17056|17032|17056|17032|17057.5|17033.5|17056|17032|0
1619476800000|2021-04-26 22:40:00|17055.2|17031.2|17055.2|17031.2|17055.2|17031.2|17053.7|17029.7|0
1619477100000|2021-04-26 22:45:00|17056|17032|17055.2|17031.2|17056|17032|17054.5|17030.5|0
1619477400000|2021-04-26 22:50:00|17054.5|17030.5|17053.7|17029.7|17055.2|17031.2|17052.9|17028.9|0
1619477700000|2021-04-26 22:55:00|17052.9|17028.9|17060.4|17036.4|17060.4|17036.4|17052.9|17028.9|0
1619478000000|2021-04-26 23:00:00|17061.2|17037.2|17061.2|17037.2|17062.7|17038.7|17060.4|17036.4|0
1619478300000|2021-04-26 23:05:00|17061.9|17037.9|17062.7|17038.7|17063.5|17039.5|17061.2|17037.2|0
1619478600000|2021-04-26 23:10:00|17063.1|17039.1|17064.5|17040.5|17066|17042|17062.7|17038.7|0
1619478900000|2021-04-26 23:15:00|17063.7|17039.7|17060.7|17036.7|17064.5|17040.5|17060.7|17036.7|0
1619479200000|2021-04-26 23:20:00|17061.4|17037.4|17061.4|17037.4|17063|17039|17059.9|17035.9|0
1619479500000|2021-04-26 23:25:00|17062.2|17038.2|17061.7|17037.7|17063.2|17039.2|17060.2|17036.2|0
1619479800000|2021-04-26 23:30:00|17062.5|17038.5|17067.1|17043.1|17067.8|17043.8|17061.7|17037.7|0
1619480100000|2021-04-26 23:35:00|17066.3|17042.3|17071.4|17047.4|17073.8|17049.8|17065.5|17041.5|0
1619480400000|2021-04-26 23:40:00|17072.2|17048.2|17074.6|17050.6|17074.6|17050.6|17072.2|17048.2|0
1619480700000|2021-04-26 23:45:00|17073.9|17049.9|17076.3|17052.3|17077|17053|17073.1|17049.1|0
1619481000000|2021-04-26 23:50:00|17075.5|17051.5|17073.2|17049.2|17075.9|17051.9|17072.4|17048.4|0
1619481300000|2021-04-26 23:55:00|17072.4|17048.4|17073.2|17049.2|17074|17050|17071.7|17047.7|0
1619481600000|2021-04-27 00:00:00|17072.4|17048.4|17067.8|17043.8|17072.4|17048.4|17065.5|17041.5|0
1619481900000|2021-04-27 00:05:00|17068.6|17044.6|17067.1|17043.1|17068.6|17044.6|17065.5|17041.5|0
1619482200000|2021-04-27 00:10:00|17067.8|17043.8|17065.3|17041.3|17068.6|17044.6|17064.7|17040.7|0
1619482500000|2021-04-27 00:15:00|17066.1|17042.1|17064|17040|17066.5|17042.5|17062.9|17038.9|0
1619482800000|2021-04-27 00:20:00|17063.8|17039.8|17059.5|17035.5|17066.9|17042.9|17059.5|17035.5|0
1619483100000|2021-04-27 00:25:00|17059.9|17035.9|17063.1|17039.1|17063.2|17039.2|17059.9|17035.9|0
1619483400000|2021-04-27 00:30:00|17062.8|17038.8|17058.8|17034.8|17063.2|17039.2|17058.8|17034.8|0
1619483700000|2021-04-27 00:35:00|17058|17034|17065.4|17041.4|17065.7|17041.7|17056.9|17032.9|0
1619484000000|2021-04-27 00:40:00|17065.7|17041.7|17062.4|17038.4|17068.3|17044.3|17062.4|17038.4|0
1619484300000|2021-04-27 00:45:00|17062|17038|17053.2|17029.2|17065.7|17041.7|17053.2|17029.2|0
1619484600000|2021-04-27 00:50:00|17053.6|17029.6|17048.2|17024.2|17054.7|17030.7|17048.2|17024.2|0
1619484900000|2021-04-27 00:55:00|17047.8|17023.8|17056.1|17032.1|17056.9|17032.9|17047.8|17023.8|0
1619485200000|2021-04-27 01:00:00|17050.9|17040.9|17054.9|17044.9|17062.9|17052.9|17043.9|17033.9|2719
1619485500000|2021-04-27 01:05:00|17051.9|17041.9|17046.9|17036.9|17052.9|17042.9|17036.9|17026.9|2363
1619485800000|2021-04-27 01:10:00|17047.9|17037.9|17062.9|17052.9|17065.9|17055.9|17038.9|17028.9|9385
1619486100000|2021-04-27 01:15:00|17061.9|17051.9|17094.9|17084.9|17095.9|17085.9|17048.9|17038.9|3611
1619486400000|2021-04-27 01:20:00|17096.9|17086.9|17077.9|17067.9|17101.9|17091.9|17071.9|17061.9|2877
1619486700000|2021-04-27 01:25:00|17071.9|17061.9|17098.9|17088.9|17101.9|17091.9|17068.9|17058.9|2846
1619487000000|2021-04-27 01:30:00|17099.9|17089.9|17040.9|17030.9|17099.9|17089.9|16978.9|16968.9|18916
1619487300000|2021-04-27 01:35:00|17039.9|17029.9|16996.9|16986.9|17057.9|17047.9|16968.9|16958.9|16064
1619487600000|2021-04-27 01:40:00|16997.9|16987.9|16975.9|16965.9|17008.9|16998.9|16963.9|16953.9|8047
1619487900000|2021-04-27 01:45:00|16974.9|16964.9|17043.9|17033.9|17049.9|17039.9|16948.9|16938.9|8817
1619488200000|2021-04-27 01:50:00|17042.9|17032.9|17064.9|17054.9|17068.9|17058.9|16994.9|16984.9|13803
1619488500000|2021-04-27 01:55:00|17065.9|17055.9|17041|17031|17071.9|17061.9|17019|17009|8043
1619488800000|2021-04-27 02:00:00|17043|17033|17053|17043|17065|17055|17005|16995|9178
1619489100000|2021-04-27 02:05:00|17056|17046|17016|17006|17063|17053|17009|16999|4836
1619489400000|2021-04-27 02:10:00|17015|17005|17063|17053|17068|17058|17007|16997|7222
1619489700000|2021-04-27 02:15:00|17064|17054|17029|17019|17064|17054|17021|17011|4897
1619490000000|2021-04-27 02:20:00|17028|17018|17032|17022|17050|17040|17019|17009|5158
1619490300000|2021-04-27 02:25:00|17030|17020|17001|16991|17030|17020|16995|16985|7263
1619490600000|2021-04-27 02:30:00|17000|16990|16985|16975|17021|17011|16985|16975|6010
1619490900000|2021-04-27 02:35:00|16987|16977|17021|17011|17028|17018|16983|16973|5123
1619491200000|2021-04-27 02:40:00|17023|17013|17050|17040|17061|17051|17023|17013|5262
1619491500000|2021-04-27 02:45:00|17052|17042|17028|17018|17066|17056|17023|17013|4466
1619491800000|2021-04-27 02:50:00|17027|17017|17026|17016|17052|17042|17015|17005|4263
1619492100000|2021-04-27 02:55:00|17028|17018|17041|17031|17047|17037|17014|17004|3974
1619492400000|2021-04-27 03:00:00|17038|17028|17032|17022|17044|17034|17010|17000|3875
1619492700000|2021-04-27 03:05:00|17031|17021|17028|17018|17036|17026|17007|16997|3936
1619493000000|2021-04-27 03:10:00|17027|17017|17017|17007|17052|17042|17016|17006|4194
1619493300000|2021-04-27 03:15:00|17019|17009|17032|17022|17039|17029|17016|17006|3065
1619493600000|2021-04-27 03:20:00|17031|17021|17024|17014|17042|17032|17022|17012|3561
1619493900000|2021-04-27 03:25:00|17023|17013|17029|17019|17038|17028|17017|17007|4696
1619494200000|2021-04-27 03:30:00|17030|17020|17033|17023|17038|17028|17030|17020|1631
1619494500000|2021-04-27 03:35:00|17034|17024|17037|17027|17046|17036|17033|17023|2085
1619494800000|2021-04-27 03:40:00|17038|17028|17042|17032|17046|17036|17037|17027|1671
1619495100000|2021-04-27 03:45:00|17043|17033|17037|17027|17047|17037|17037|17027|1259
1619495400000|2021-04-27 03:50:00|17038|17028|17041|17031|17044|17034|17036|17026|785
1619495700000|2021-04-27 03:55:00|17042|17032|17040|17030|17046|17036|17037|17027|1162
1619496000000|2021-04-27 04:00:00|17039|17029|17041|17031|17046|17036|17038|17028|733
1619496300000|2021-04-27 04:05:00|17040|17030|17038|17028|17050|17040|17038|17028|948
1619496600000|2021-04-27 04:10:00|17039|17029|17039|17029|17040|17030|17034|17024|1398
1619496900000|2021-04-27 04:15:00|17040|17030|17038|17028|17040|17030|17034|17024|659
1619497200000|2021-04-27 04:20:00|17036|17026|17036|17026|17036|17026|17033|17023|703
1619497500000|2021-04-27 04:25:00|17035|17025|17035|17025|17038|17028|17031|17021|406
1619497800000|2021-04-27 04:30:00|17034|17024|17036|17026|17037|17027|17033|17023|617
1619498100000|2021-04-27 04:35:00|17035|17025|17031|17021|17036|17026|17030|17020|1039
1619498400000|2021-04-27 04:40:00|17032|17022|17029|17019|17033|17023|17029|17019|582
1619498700000|2021-04-27 04:45:00|17030|17020|17032|17022|17032|17022|17027|17017|698
1619499000000|2021-04-27 04:50:00|17031|17021|17035|17025|17037|17027|17028|17018|764
1619499300000|2021-04-27 04:55:00|17032|17022|17039|17029|17039|17029|17031|17021|808
1619499600000|2021-04-27 05:00:00|17037|17027|17044|17034|17047|17037|17030|17020|2832
1619499900000|2021-04-27 05:05:00|17042|17032|17036|17026|17045|17035|17029|17019|2600
1619500200000|2021-04-27 05:10:00|17038|17028|17026|17016|17040|17030|17022|17012|1888
1619500500000|2021-04-27 05:15:00|17024|17014|17050|17040|17050|17040|17023|17013|2667
1619500800000|2021-04-27 05:20:00|17049|17039|17064|17054|17067|17057|17049|17039|1923
1619501100000|2021-04-27 05:25:00|17065|17055|17100|17090|17107|17097|17063|17053|3674
1619501400000|2021-04-27 05:30:00|17102|17092|17128|17118|17136|17126|17092|17082|2830
1619501700000|2021-04-27 05:35:00|17129|17119|17142|17132|17149|17139|17119|17109|2994
1619502000000|2021-04-27 05:40:00|17140|17130|17156|17146|17156|17146|17122|17112|4840
1619502300000|2021-04-27 05:45:00|17157|17147|17164|17154|17164|17154|17140|17130|3474
1619502600000|2021-04-27 05:50:00|17163|17153|17156|17146|17182|17172|17156|17146|3175
1619502900000|2021-04-27 05:55:00|17158|17148|17152|17142|17167|17157|17149|17139|2616
1619503200000|2021-04-27 06:00:00|17154|17144|17135|17125|17162|17152|17133|17123|1583
1619503500000|2021-04-27 06:05:00|17134|17124|17140|17130|17144|17134|17124|17114|1685
1619503800000|2021-04-27 06:10:00|17137|17127|17148|17138|17163|17153|17137|17127|1450
1619504100000|2021-04-27 06:15:00|17146|17136|17146|17136|17166|17156|17141|17131|1308
1619504400000|2021-04-27 06:20:00|17147|17137|17142|17132|17151|17141|17129|17119|1304
1619504700000|2021-04-27 06:25:00|17141|17131|17150|17140|17168|17158|17140|17130|1312
1619505000000|2021-04-27 06:30:00|17151|17141|17134|17124|17154|17144|17134|17124|1723
1619505300000|2021-04-27 06:35:00|17137|17127|17147|17137|17153|17143|17117|17107|1922
1619505600000|2021-04-27 06:40:00|17146|17136|17150|17140|17158|17148|17134|17124|2587
1619505900000|2021-04-27 06:45:00|17151|17141|17152|17142|17164|17154|17151|17141|1617
1619506200000|2021-04-27 06:50:00|17154|17144|17164|17154|17165|17155|17150|17140|2542
1619506500000|2021-04-27 06:55:00|17165|17155|17156|17146|17167|17157|17150|17140|3509
1619506800000|2021-04-27 07:00:00|17157|17144|17146|17135|17158|17145|17133|17122|2287
1619507100000|2021-04-27 07:05:00|17147|17136|17147|17135|17154|17142|17146|17135|1356
1619507400000|2021-04-27 07:10:00|17146|17134|17132|17120|17147|17135|17131|17120|1453
1619507700000|2021-04-27 07:15:00|17131|17121|17138|17125|17138|17126|17130|17119|709
1619508000000|2021-04-27 07:20:00|17137|17124|17134|17122|17140|17127|17131|17119|593
1619508300000|2021-04-27 07:25:00|17135|17123|17135|17122|17135|17123|17131|17119|1885
1619508600000|2021-04-27 07:30:00|17134|17121|17136|17124|17138|17125|17129|17116|767
1619508900000|2021-04-27 07:35:00|17137|17125|17134|17122|17138|17126|17131|17118|850
1619509200000|2021-04-27 07:40:00|17133|17121|17138|17126|17143|17131|17132|17120|550
1619509500000|2021-04-27 07:45:00|17139|17127|17140|17127|17141|17129|17136|17123|1159
1619509800000|2021-04-27 07:50:00|17139|17128|17142|17129|17144|17132|17139|17126|1158
1619510100000|2021-04-27 07:55:00|17143|17130|17142|17129|17146|17135|17140|17128|1498
1619510400000|2021-04-27 08:00:00|17141|17131|17152|17140|17152|17141|17140|17128|2614
1619510700000|2021-04-27 08:05:00|17153|17141|17153|17141|17158|17146|17149|17137|1381
1619511000000|2021-04-27 08:10:00|17152|17140|17156|17145|17157|17146|17148|17136|936
1619511300000|2021-04-27 08:15:00|17157|17146|17170|17158|17171|17160|17157|17146|1283
1619511600000|2021-04-27 08:20:00|17169|17159|17177|17166|17177|17166|17169|17158|1270
1619511900000|2021-04-27 08:25:00|17176|17165|17172|17156|17182|17170|17166|17155|1828
1619512200000|2021-04-27 08:30:00|17176.6|17152.6|17174.3|17150.3|17179.5|17155.5|17171.8|17147.8|0
1619512500000|2021-04-27 08:35:00|17176.4|17152.4|17174.3|17150.3|17179.5|17155.5|17171.3|17147.3|871
1619512800000|2021-04-27 08:40:00|17173.9|17149.9|17164.6|17140.6|17174.3|17150.3|17162|17138|0
1619513100000|2021-04-27 08:45:00|17164.2|17140.2|17173.9|17149.9|17173.9|17149.9|17162|17138|0
1619513400000|2021-04-27 08:50:00|17176.1|17152.1|17175.8|17151.8|17180.2|17156.2|17175.4|17151.4|0
1619513700000|2021-04-27 08:55:00|17176.2|17152.2|17180.9|17156.9|17181.3|17157.3|17175.8|17151.8|0
1619514000000|2021-04-27 09:00:00|17161|17149|17163|17150|17168|17154|17159|17148|203
1619514300000|2021-04-27 09:05:00|17162|17149|17162|17149|17164|17153|17160|17149|49
1619514600000|2021-04-27 09:10:00|17161|17150|17156|17144|17162|17150|17155|17144|91
1619514900000|2021-04-27 09:15:00|17155|17143|17155|17144|17157|17146|17151|17139|245
1619515200000|2021-04-27 09:20:00|17156|17145|17154|17142|17160|17148|17153|17141|102
1619515500000|2021-04-27 09:25:00|17153|17141|17156|17144|17156|17144|17150|17138|102
1619515800000|2021-04-27 09:30:00|17157|17145|17156|17144|17160|17147|17151|17140|405
1619516100000|2021-04-27 09:35:00|17155|17143|17156|17144|17159|17147|17153|17141|468
1619516400000|2021-04-27 09:40:00|17155|17143|17155|17143|17158|17146|17153|17141|329
1619516700000|2021-04-27 09:45:00|17154|17142|17150|17138|17155|17142|17148|17136|86
1619517000000|2021-04-27 09:50:00|17149|17137|17136|17124|17150|17138|17132|17120|314
1619517300000|2021-04-27 09:55:00|17135|17123|17140|17127|17142|17131|17134|17123|46
1619517600000|2021-04-27 10:00:00|17139|17128|17139|17126|17142|17131|17136|17125|27
1619517900000|2021-04-27 10:05:00|17138|17127|17145|17134|17145|17134|17138|17126|69
1619518200000|2021-04-27 10:10:00|17146|17133|17152|17140|17152|17141|17144|17133|62
1619518500000|2021-04-27 10:15:00|17151|17141|17148|17137|17153|17141|17148|17137|42
1619518800000|2021-04-27 10:20:00|17149|17138|17152|17139|17152|17141|17148|17137|6
1619519100000|2021-04-27 10:25:00|17153|17140|17151|17138|17153|17141|17149|17137|19
1619519400000|2021-04-27 10:30:00|17152|17139|17150|17138|17152|17140|17149|17138|46
1619519700000|2021-04-27 10:35:00|17149|17137|17140|17127|17150|17137|17138|17127|704
1619520000000|2021-04-27 10:40:00|17141|17128|17143|17129|17143|17132|17139|17127|7
1619520300000|2021-04-27 10:45:00|17144|17130|17144|17132|17146|17135|17139|17127|30
1619520600000|2021-04-27 10:50:00|17143|17131|17141|17129|17144|17131|17139|17128|20
1619520900000|2021-04-27 10:55:00|17142|17128|17143|17130|17146|17134|17138|17127|37
1619521200000|2021-04-27 11:00:00|17144|17131|17142|17131|17146|17135|17141|17130|14
1619521500000|2021-04-27 11:05:00|17143|17130|17139|17127|17144|17131|17138|17127|204
1619521800000|2021-04-27 11:10:00|17140|17128|17137|17126|17140|17128|17137|17126|55
1619522100000|2021-04-27 11:15:00|17138|17127|17142|17129|17143|17131|17137|17127|18
1619522400000|2021-04-27 11:20:00|17143|17130|17136|17125|17143|17132|17136|17125|32
1619522700000|2021-04-27 11:25:00|17137|17126|17137|17125|17138|17126|17134|17123|14
1619523000000|2021-04-27 11:30:00|17136|17126|17140|17128|17142|17130|17136|17126|24
1619523300000|2021-04-27 11:35:00|17139|17127|17134|17122|17140|17127|17133|17122|40
1619523600000|2021-04-27 11:40:00|17133|17123|17129|17116|17136|17125|17128|17116|112
1619523900000|2021-04-27 11:45:00|17128|17117|17131|17119|17131|17120|17127|17116|20
1619524200000|2021-04-27 11:50:00|17130|17120|17132|17119|17132|17120|17128|17117|5
1619524500000|2021-04-27 11:55:00|17131|17118|17135|17121|17135|17122|17130|17118|12
1619524800000|2021-04-27 12:00:00|17134|17122|17138|17125|17140|17127|17132|17120|74
1619525100000|2021-04-27 12:05:00|17137|17126|17142|17130|17142|17131|17135|17123|47
1619525400000|2021-04-27 12:10:00|17141|17129|17143|17130|17143|17132|17138|17127|52
1619525700000|2021-04-27 12:15:00|17142|17129|17142|17130|17144|17132|17140|17129|23
1619526000000|2021-04-27 12:20:00|17143|17131|17150|17138|17151|17140|17143|17131|34
1619526300000|2021-04-27 12:25:00|17149|17137|17144|17133|17150|17139|17144|17132|34
1619526600000|2021-04-27 12:30:00|17145|17134|17144|17132|17147|17136|17140|17129|29
1619526900000|2021-04-27 12:35:00|17143|17133|17147|17135|17147|17135|17142|17130|33
1619527200000|2021-04-27 12:40:00|17149|17136|17141|17130|17149|17137|17141|17130|39
1619527500000|2021-04-27 12:45:00|17142|17131|17141|17128|17144|17132|17140|17128|15
1619527800000|2021-04-27 12:50:00|17142|17129|17139|17126|17143|17131|17137|17126|20
1619528100000|2021-04-27 12:55:00|17140|17127|17142|17129|17143|17132|17138|17126|60
1619528400000|2021-04-27 13:00:00|17143|17130|17138|17126|17143|17132|17137|17126|78
1619528700000|2021-04-27 13:05:00|17137|17127|17141|17129|17142|17131|17137|17127|18
1619529000000|2021-04-27 13:10:00|17140|17128|17137|17125|17141|17129|17136|17125|13
1619529300000|2021-04-27 13:15:00|17136|17124|17133|17120|17138|17125|17131|17120|90
1619529600000|2021-04-27 13:20:00|17132|17119|17135|17122|17138|17127|17130|17119|28
1619529900000|2021-04-27 13:25:00|17134|17121|17133|17119|17135|17121|17131|17118|31
1619530200000|2021-04-27 13:30:00|17134|17120|17146|17135|17147|17136|17131|17120|214
1619530500000|2021-04-27 13:35:00|17147|17136|17143|17131|17150|17139|17141|17130|220
1619530800000|2021-04-27 13:40:00|17142|17132|17136|17124|17145|17133|17131|17119|235
1619531100000|2021-04-27 13:45:00|17137|17123|17136|17124|17137|17126|17130|17118|93
1619531400000|2021-04-27 13:50:00|17135|17122|17145|17133|17145|17134|17130|17119|200
1619531700000|2021-04-27 13:55:00|17144|17132|17139|17128|17145|17133|17137|17125|87
1619532000000|2021-04-27 14:00:00|17140|17127|17134|17120|17140|17129|17127|17116|150
1619532300000|2021-04-27 14:05:00|17133|17121|17138|17125|17139|17127|17131|17120|39
1619532600000|2021-04-27 14:10:00|17137|17126|17137|17126|17141|17129|17131|17119|105
1619532900000|2021-04-27 14:15:00|17136|17125|17129|17116|17138|17126|17124|17113|160
1619533200000|2021-04-27 14:20:00|17128|17115|17136|17123|17136|17125|17124|17113|125
1619533500000|2021-04-27 14:25:00|17135|17122|17144|17132|17144|17132|17131|17119|242
1619533800000|2021-04-27 14:30:00|17143|17130|17146|17134|17150|17138|17141|17130|364
1619534100000|2021-04-27 14:35:00|17147|17136|17140|17129|17148|17137|17140|17128|105
1619534400000|2021-04-27 14:40:00|17141|17128|17144|17131|17144|17132|17137|17126|97
1619534700000|2021-04-27 14:45:00|17143|17130|17145|17133|17148|17137|17142|17130|871
1619535000000|2021-04-27 14:50:00|17144|17132|17145|17134|17146|17135|17141|17130|52
1619535300000|2021-04-27 14:55:00|17144|17133|17149|17137|17150|17137|17142|17131|154
1619535600000|2021-04-27 15:00:00|17151|17136|17147|17135|17154|17143|17145|17134|238
1619535900000|2021-04-27 15:05:00|17146|17134|17144|17133|17148|17136|17143|17132|63
1619536200000|2021-04-27 15:10:00|17143|17132|17153|17140|17154|17141|17143|17131|178
1619536500000|2021-04-27 15:15:00|17154|17141|17149|17137|17155|17144|17148|17136|70
1619536800000|2021-04-27 15:20:00|17148|17138|17148|17136|17148|17138|17143|17132|120
1619537100000|2021-04-27 15:25:00|17147|17137|17143|17132|17149|17138|17142|17131|47
1619537400000|2021-04-27 15:30:00|17145|17133|17146|17135|17147|17136|17144|17132|69
1619537700000|2021-04-27 15:35:00|17147|17136|17149|17136|17149|17138|17145|17132|358
1619538000000|2021-04-27 15:40:00|17148|17137|17145|17134|17149|17138|17145|17134|35
1619538300000|2021-04-27 15:45:00|17144|17133|17148|17135|17148|17136|17144|17133|68
1619538600000|2021-04-27 15:50:00|17147|17134|17151|17139|17153|17141|17146|17134|74
1619538900000|2021-04-27 15:55:00|17152|17140|17149|17138|17156|17144|17149|17138|149
1619539200000|2021-04-27 16:00:00|17150|17139|17155|17142|17155|17144|17150|17138|62
1619539500000|2021-04-27 16:05:00|17154|17143|17152|17140|17155|17144|17150|17139|53
1619539800000|2021-04-27 16:10:00|17151|17139|17152|17141|17154|17142|17151|17139|34
1619540100000|2021-04-27 16:15:00|17153|17140|17154|17141|17155|17144|17148|17136|489
1619540400000|2021-04-27 16:20:00|17152|17142|17153|17141|17156|17144|17152|17139|130
1619540700000|2021-04-27 16:25:00|17152|17142|17149|17137|17153|17142|17149|17137|15
1619541000000|2021-04-27 16:30:00||17138||17137||17138||17136|21
1619541300000|2021-04-27 16:35:00|17148|17136|17148|17136|17149|17138|17144|17133|112
1619541600000|2021-04-27 16:40:00|17147|17137|17145|17134|17148|17137|17144|17133|24
1619541900000|2021-04-27 16:45:00|17146|17135|17141|17129|17147|17135|17140|17129|47
1619542200000|2021-04-27 16:50:00|17140|17130|17138|17126|17142|17131|17136|17124|32
1619542500000|2021-04-27 16:55:00|17139|17127|17134|17122|17139|17128|17133|17121|57
1619542800000|2021-04-27 17:00:00|17133|17121|17143|17132|17145|17133|17132|17120|88
1619543100000|2021-04-27 17:05:00|17145|17133|17146|17134|17146|17135|17140|17128|35
1619543400000|2021-04-27 17:10:00|17148|17133|17148|17136|17148|17137|17145|17133|27
1619543700000|2021-04-27 17:15:00|17147|17135|17146|17134|17147|17137|17144|17133|17
1619544000000|2021-04-27 17:20:00|17145|17133|17147|17136|17148|17137|17145|17133|39
1619544300000|2021-04-27 17:25:00|17146|17134|17145|17133|17148|17136|17143|17132|15
1619544600000|2021-04-27 17:30:00|17146|17134|17144|17132|17148|17137|17142|17131|24
1619544900000|2021-04-27 17:35:00|17146|17133|17148|17136|17149|17138|17145|17132|33
1619545200000|2021-04-27 17:40:00|17147|17135|17149|17137|17150|17139|17147|17135|61
1619545500000|2021-04-27 17:45:00|17148|17136|17142|17130|17148|17136|17140|17129|230
1619545800000|2021-04-27 17:50:00|17143|17131|17145|17133|17145|17133|17143|17130|127
1619546100000|2021-04-27 17:55:00|17144|17132|17143|17131|17145|17134|17142|17130|19
1619546400000|2021-04-27 18:00:00|17144|17132|17135|17123|17144|17133|17134|17123|33
1619546700000|2021-04-27 18:05:00|17136|17124|17136|17124|17139|17127|17134|17122|35
1619547000000|2021-04-27 18:10:00|17138|17125|17136|17124|17138|17126|17135|17123|11
1619547300000|2021-04-27 18:15:00|17135|17123|17134|17123|17136|17125|17133|17122|25
1619547600000|2021-04-27 18:20:00|17136|17124|17135|17124|17137|17125|17134|17122|43
1619547900000|2021-04-27 18:25:00|17137|17123|17139|17127|17139|17127|17136|17123|15
1619548200000|2021-04-27 18:30:00|17138|17126|17141|17130|17141|17130|17137|17125|57
1619548500000|2021-04-27 18:35:00|17140|17129|17142|17131|17142|17131|17139|17127|52
1619548800000|2021-04-27 18:40:00|17141|17130|17139.5|17129.5|17143|17131|17139.5|17129|36
1619549100000|2021-04-27 18:45:00|17140.5|17130.5|17138.5|17128.5|17141|17131|17138.5|17128.5|29
1619549400000|2021-04-27 18:50:00|17138|17128|17141|17131|17143|17133|17138|17128|54
1619549700000|2021-04-27 18:55:00|17141.5|17131.5|17143|17133|17144.5|17134.5|17141|17131|19
1619550000000|2021-04-27 19:00:00|17142.5|17132.5|17140|17130|17142.5|17132.5|17139.5|17129.5|44
1619550300000|2021-04-27 19:05:00|17140.5|17130.5|17129.5|17119.5|17140.5|17130.5|17129.5|17119.5|62
1619550600000|2021-04-27 19:10:00|17130|17120|17139|17129|17139|17129|17130|17120|91
1619550900000|2021-04-27 19:15:00|17138.5|17128.5|17134.5|17124.5|17138.5|17128.5|17133.5|17123.5|41
1619551200000|2021-04-27 19:20:00|17134|17124|17133|17123|17134.5|17124.5|17131.5|17121.5|46
1619551500000|2021-04-27 19:25:00|17132.5|17122.5|17134|17124|17135.5|17125.5|17130.5|17120.5|707
1619551800000|2021-04-27 19:30:00|17133.5|17123.5|17132|17122|17134|17124|17130|17120|56
1619552100000|2021-04-27 19:35:00|17131.5|17121.5|17133.5|17123.5|17134.5|17124.5|17131|17121|97
1619552400000|2021-04-27 19:40:00|17134|17124|17134.5|17124.5|17134.5|17124.5|17133|17123|61
1619552700000|2021-04-27 19:45:00|17134|17124|17133.5|17123.5|17134|17124|17130.5|17120.5|124
1619553000000|2021-04-27 19:50:00|17134.5|17124.5|17130|17120|17134.5|17124.5|17130|17120|85
1619553300000|2021-04-27 19:55:00|17129.5|17119.5|17131.5|17121.5|17134.5|17124.5|17129.5|17119.5|45
1619553600000|2021-04-27 20:00:00|17132.5|17122.5|17130.5|17120.5|17134|17124|17130.5|17120.5|80
1619553900000|2021-04-27 20:05:00|17130|17120|17131.5|17121.5|17133|17123|17129.5|17119.5|20
1619554200000|2021-04-27 20:10:00|17132|17122|17130|17120|17132.5|17122.5|17129.5|17119.5|20
1619554500000|2021-04-27 20:15:00|17129.5|17119.5|17128|17118|17130|17120|17128|17118|20
1619554800000|2021-04-27 20:20:00|17128.5|17118.5|17126|17116|17128.5|17118.5|17126|17116|32
1619555100000|2021-04-27 20:25:00|17126.5|17116.5|17124.5|17114.5|17127|17117|17124.5|17114.5|90
1619555400000|2021-04-27 20:30:00|17125|17115|17123.5|17113.5|17125.5|17115.5|17123.5|17113.5|17
1619555700000|2021-04-27 20:35:00|17126.5|17116.5|17125|17115|17127|17117|17124.5|17114.5|23
1619556000000|2021-04-27 20:40:00|17124.5|17114.5|17125|17115|17125.5|17115.5|17124|17114|22
1619556300000|2021-04-27 20:45:00|17124.5|17114.5|17119.5|17109.5|17124.5|17114.5|17119.5|17109.5|84
1619556600000|2021-04-27 20:50:00|17124.5|17114.5|17119.5|17109.5|17124.5|17114.5|17119.5|17109.5|32
1619556900000|2021-04-27 20:55:00|17121.5|17111.5|17118.5|17108.5|17121.5|17111.5|17118.5|17108.5|13
1619557200000|2021-04-27 21:00:00|||||||||6
1619557500000|2021-04-27 21:05:00|17118|17108|17118.5|17108.5|17118.5|17108.5|17118|17108|10
1619557800000|2021-04-27 21:10:00|17116.5|17106.5|17124|17114|17124|17114|17116|17106|45
1619558100000|2021-04-27 21:15:00|17134.4|17110.4|17134.1|17110.1|17135.3|17111.3|17134.1|17110.1|0
1619558400000|2021-04-27 21:20:00|17134.8|17110.8|17134.1|17110.1|17134.8|17110.8|17134|17110|0
1619558700000|2021-04-27 21:25:00|17133.1|17109.1|17135.9|17111.9|17135.9|17111.9|17133.1|17109.1|0
1619559000000|2021-04-27 21:30:00|17135.7|17111.7|17135.9|17111.9|17135.9|17111.9|17135.7|17111.7|0
1619559300000|2021-04-27 21:35:00|17135.8|17111.8|17135.2|17111.2|17135.8|17111.8|17135.1|17111.1|0
1619559600000|2021-04-27 21:40:00|17135.1|17111.1|17134.1|17110.1|17135.1|17111.1|17134.1|17110.1|0
1619559900000|2021-04-27 21:45:00|17134|17110|17134|17110|17134.9|17110.9|17134|17110|0
1619560200000|2021-04-27 21:50:00|17135|17111|17134.9|17110.9|17135|17111|17134.4|17110.4|0
1619560500000|2021-04-27 21:55:00|17134.3|17110.3|17135.2|17111.2|17135.8|17111.8|17134.1|17110.1|0
1619560800000|2021-04-27 22:00:00|17138.5|17114.5|17139.7|17115.7|17142.3|17118.3|17137.3|17113.3|0
1619561100000|2021-04-27 22:05:00|17140|17116|17139.7|17115.7|17141.2|17117.2|17138.9|17114.9|0
1619561400000|2021-04-27 22:10:00|17140|17116|17141.2|17117.2|17141.2|17117.2|17138.1|17114.1|0
1619561700000|2021-04-27 22:15:00|17142|17118|17136.3|17112.3|17144.3|17120.3|17134.7|17110.7|0
1619562000000|2021-04-27 22:20:00|17135.5|17111.5|17136.3|17112.3|17137.1|17113.1|17135.5|17111.5|0
1619562300000|2021-04-27 22:25:00|17137.1|17113.1|17135.5|17111.5|17137.1|17113.1|17135.5|17111.5|0
1619562600000|2021-04-27 22:30:00|17135.9|17111.9|17139.9|17115.9|17140.7|17116.7|17134|17110|0
1619562900000|2021-04-27 22:35:00|17139.1|17115.1|17139.9|17115.9|17140.7|17116.7|17139.1|17115.1|0
1619563200000|2021-04-27 22:40:00|17139.2|17115.2|17139.9|17115.9|17140.7|17116.7|17139.2|17115.2|0
1619563500000|2021-04-27 22:45:00|17140.7|17116.7|17140.7|17116.7|17141.5|17117.5|17139.9|17115.9|0
1619563800000|2021-04-27 22:50:00|17139.9|17115.9|17140.7|17116.7|17140.7|17116.7|17139.9|17115.9|0
1619564100000|2021-04-27 22:55:00|17139.9|17115.9|17140.7|17116.7|17140.7|17116.7|17139.9|17115.9|0
1619564400000|2021-04-27 23:00:00|17141.5|17117.5|17144.6|17120.6|17144.6|17120.6|17140.7|17116.7|0
1619564700000|2021-04-27 23:05:00|17145.3|17121.3|17146.6|17122.6|17147.4|17123.4|17145.3|17121.3|0
1619565000000|2021-04-27 23:10:00|17146.2|17122.2|17145|17121|17146.6|17122.6|17145|17121|0
1619565300000|2021-04-27 23:15:00|17145.8|17121.8|17145|17121|17145.8|17121.8|17144.3|17120.3|0
1619565600000|2021-04-27 23:20:00|17145.8|17121.8|17145|17121|17145.8|17121.8|17145|17121|0
1619565900000|2021-04-27 23:25:00|17144.6|17120.6|17149.6|17125.6|17149.6|17125.6|17144.3|17120.3|0
1619566200000|2021-04-27 23:30:00|17149.2|17125.2|17148.1|17124.1|17149.2|17125.2|17148.1|17124.1|0
1619566500000|2021-04-27 23:35:00|17148.9|17124.9|17148.9|17124.9|17149.6|17125.6|17148.9|17124.9|0
1619566800000|2021-04-27 23:40:00|17148.1|17124.1|17144.3|17120.3|17148.1|17124.1|17144.3|17120.3|0
1619567100000|2021-04-27 23:45:00|17143.5|17119.5|17142.6|17118.6|17145.8|17121.8|17136.7|17112.7|0
1619567400000|2021-04-27 23:50:00|17141.8|17117.8|17141.8|17117.8|17144.9|17120.9|17141.8|17117.8|0
1619567700000|2021-04-27 23:55:00|17142.6|17118.6|17141.8|17117.8|17143.4|17119.4|17141.8|17117.8|0
1619568000000|2021-04-28 00:00:00|17142.6|17118.6|17145.6|17121.6|17145.6|17121.6|17138.8|17114.8|0
1619568300000|2021-04-28 00:05:00|17145.2|17121.2|17146.9|17122.9|17147.6|17123.6|17144.8|17120.8|0
1619568600000|2021-04-28 00:10:00|17147.6|17123.6|17147|17123|17147.8|17123.8|17146.1|17122.1|0
1619568900000|2021-04-28 00:15:00|17147.8|17123.8|17146.2|17122.2|17147.8|17123.8|17142.9|17118.9|0
1619569200000|2021-04-28 00:20:00|17146.6|17122.6|17146.2|17122.2|17146.6|17122.6|17143.2|17119.2|0
1619569500000|2021-04-28 00:25:00|17145.8|17121.8|17142.1|17118.1|17145.8|17121.8|17139.5|17115.5|0
1619569800000|2021-04-28 00:30:00|17141|17117|17136.1|17112.1|17142.1|17118.1|17133.1|17109.1|0
1619570100000|2021-04-28 00:35:00|17135|17111|17141.6|17117.6|17142.3|17118.3|17135|17111|0
1619570400000|2021-04-28 00:40:00|17141.9|17117.9|17142.3|17118.3|17144.9|17120.9|17141.6|17117.6|0
1619570700000|2021-04-28 00:45:00|17141.9|17117.9|17140.2|17116.2|17142.3|17118.3|17136.5|17112.5|0
1619571000000|2021-04-28 00:50:00|17140|17116|17144.8|17120.8|17145.2|17121.2|17139.8|17115.8|0
1619571300000|2021-04-28 00:55:00|17145.2|17121.2|17144.8|17120.8|17145.2|17121.2|17139.4|17115.4|0
1619571600000|2021-04-28 01:00:00|17133.6|17123.6|17110.6|17100.6|17133.6|17123.6|17104.6|17094.6|1929
1619571900000|2021-04-28 01:05:00|17109.6|17099.6|17101.6|17091.6|17116.6|17106.6|17098.6|17088.6|1415
1619572200000|2021-04-28 01:10:00|17102.6|17092.6|17096.6|17086.6|17112.6|17102.6|17094.6|17084.6|1042
1619572500000|2021-04-28 01:15:00|17099.6|17089.6|17093.6|17083.6|17099.6|17089.6|17069.6|17059.6|3266
1619572800000|2021-04-28 01:20:00|17096.6|17086.6|17056.6|17046.6|17103.6|17093.6|17051.6|17041.6|2008
1619573100000|2021-04-28 01:25:00|17052.6|17042.6|17034.6|17024.6|17058.6|17048.6|17032.6|17022.6|4365
1619573400000|2021-04-28 01:30:00|17031.6|17021.6|17055.6|17045.6|17096.6|17086.6|16997.6|16987.6|12875
1619573700000|2021-04-28 01:35:00|17052.6|17042.6|17016.6|17006.6|17109.6|17099.6|17006.6|16996.6|5039
1619574000000|2021-04-28 01:40:00|17018.6|17008.6|17050.6|17040.6|17072.6|17062.6|17009.6|16999.6|4924
1619574300000|2021-04-28 01:45:00|17049.6|17039.6|17099.6|17089.6|17124.6|17114.6|17049.6|17039.6|5553
1619574600000|2021-04-28 01:50:00|17097.6|17087.6|17114.6|17104.6|17128.6|17118.6|17090.6|17080.6|3800
1619574900000|2021-04-28 01:55:00|17110.6|17100.6|17113.6|17103.6|17116.6|17106.6|17074.6|17064.6|3015
1619575200000|2021-04-28 02:00:00|17116.6|17106.6|17092.6|17082.6|17119.6|17109.6|17082.6|17072.6|4796
1619575500000|2021-04-28 02:05:00|17090.6|17080.6|17072.6|17062.6|17090.6|17080.6|17063.6|17053.6|2324
1619575800000|2021-04-28 02:10:00|17073.6|17063.6|17056.6|17046.6|17085.6|17075.6|17050.6|17040.6|3043
1619576100000|2021-04-28 02:15:00|17057.6|17047.6|17068.6|17058.6|17076.6|17066.6|17041.6|17031.6|3675
1619576400000|2021-04-28 02:20:00|17067.6|17057.6|17071.6|17061.6|17093.6|17083.6|17058.6|17048.6|3160
1619576700000|2021-04-28 02:25:00|17073.6|17063.6|17138.6|17128.6|17139.6|17129.6|17065.6|17055.6|3558
1619577000000|2021-04-28 02:30:00|17137.6|17127.6|17141.6|17131.6|17162.6|17152.6|17134.6|17124.6|6665
1619577300000|2021-04-28 02:35:00|17138.6|17128.6|17140.6|17130.6|17148.6|17138.6|17127.6|17117.6|2893
1619577600000|2021-04-28 02:40:00|17138.6|17128.6|17162.6|17152.6|17176.6|17166.6|17137.6|17127.6|4210
1619577900000|2021-04-28 02:45:00|17161.6|17151.6|17129.6|17119.6|17165.6|17155.6|17121.6|17111.6|2242
1619578200000|2021-04-28 02:50:00|17126.6|17116.6|17089.6|17079.6|17131.6|17121.6|17089.6|17079.6|2300
1619578500000|2021-04-28 02:55:00|17087.6|17077.6|17074.6|17064.6|17092.6|17082.6|17069.6|17059.6|2527
1619578800000|2021-04-28 03:00:00|17070.6|17060.6|17109.6|17099.6|17109.6|17099.6|17067.6|17057.6|2336
1619579100000|2021-04-28 03:05:00|17110.6|17100.6|17066.6|17056.6|17117.6|17107.6|17065.6|17055.6|2677
1619579400000|2021-04-28 03:10:00|17065.6|17055.6|17057.6|17047.6|17067.6|17057.6|17035.6|17025.6|4345
1619579700000|2021-04-28 03:15:00|17058.6|17048.6|17065.6|17055.6|17076.6|17066.6|17050.6|17040.6|3081
1619580000000|2021-04-28 03:20:00|17067.6|17057.6|17089.6|17079.6|17096.6|17086.6|17063.6|17053.6|1966
1619580300000|2021-04-28 03:25:00|17085.6|17075.6|17116.6|17106.6|17118.6|17108.6|17071.6|17061.6|4706
1619580600000|2021-04-28 03:30:00|17118.6|17108.6|17107.6|17097.6|17119.6|17109.6|17105.6|17095.6|1848
1619580900000|2021-04-28 03:35:00|17108.6|17098.6|17103.6|17093.6|17109.6|17099.6|17098.6|17088.6|1638
1619581200000|2021-04-28 03:40:00|17106.6|17096.6|17103.6|17093.6|17107.6|17097.6|17102.6|17092.6|1201
1619581500000|2021-04-28 03:45:00|17104.6|17094.6|17103.6|17093.6|17109.6|17099.6|17102.6|17092.6|1312
1619581800000|2021-04-28 03:50:00|17102.6|17092.6|17103.6|17093.6|17104.6|17094.6|17099.6|17089.6|1128
1619582100000|2021-04-28 03:55:00|17100.6|17090.6|17102.6|17092.6|17103.6|17093.6|17100.6|17090.6|1367
1619582400000|2021-04-28 04:00:00|17099.6|17089.6|17100.6|17090.6|17102.6|17092.6|17099.6|17089.6|1276
1619582700000|2021-04-28 04:05:00|17099.6|17089.6|17103.6|17093.6|17103.6|17093.6|17099.6|17089.6|930
1619583000000|2021-04-28 04:10:00|17104.6|17094.6|17108.6|17098.6|17110.6|17100.6|17103.6|17093.6|1113
1619583300000|2021-04-28 04:15:00|17107.6|17097.6|17106.6|17096.6|17108.6|17098.6|17104.6|17094.6|1036
1619583600000|2021-04-28 04:20:00|17105.6|17095.6|17110.6|17100.6|17110.6|17100.6|17105.6|17095.6|870
1619583900000|2021-04-28 04:25:00|17109.6|17099.6|17114.6|17104.6|17114.6|17104.6|17108.6|17098.6|968
1619584200000|2021-04-28 04:30:00|17112.6|17102.6|17113.6|17103.6|17115.6|17105.6|17110.6|17100.6|1116
1619584500000|2021-04-28 04:35:00|17116.6|17106.6|17114.6|17104.6|17116.6|17106.6|17113.6|17103.6|1255
1619584800000|2021-04-28 04:40:00|17113.6|17103.6|17111.6|17101.6|17114.6|17104.6|17110.6|17100.6|1162
1619585100000|2021-04-28 04:45:00|17110.6|17100.6|17113.6|17103.6|17115.6|17105.6|17110.6|17100.6|1210
1619585400000|2021-04-28 04:50:00|17111.6|17101.6|17108.6|17098.6|17112.6|17102.6|17108.6|17098.6|1002
1619585700000|2021-04-28 04:55:00|17110.6|17100.6|17108.6|17098.6|17110.6|17100.6|17107.6|17097.6|1174
1619586000000|2021-04-28 05:00:00|17106.6|17096.6|17135.6|17125.6|17142.6|17132.6|17098.6|17088.6|2558
1619586300000|2021-04-28 05:05:00|17134.6|17124.6|17126.6|17116.6|17138.6|17128.6|17107.6|17097.6|2853
1619586600000|2021-04-28 05:10:00|17130.6|17120.6|17111.6|17101.6|17131.6|17121.6|17102.6|17092.6|2531
1619586900000|2021-04-28 05:15:00|17108.6|17098.6|17108.6|17098.6|17133.6|17123.6|17104.6|17094.6|2412
1619587200000|2021-04-28 05:20:00|17113.6|17103.6|17092.6|17082.6|17120.6|17110.6|17087.6|17077.6|3346
1619587500000|2021-04-28 05:25:00|17094.6|17084.6|17088.6|17078.6|17094.6|17084.6|17075.6|17065.6|5879
1619587800000|2021-04-28 05:30:00|17093.6|17083.6|17088.6|17078.6|17107.6|17097.6|17075.6|17065.6|2782
1619588100000|2021-04-28 05:35:00|17087.6|17077.6|17076.6|17066.6|17091.6|17081.6|17052.6|17042.6|2737
1619588400000|2021-04-28 05:40:00|17077.6|17067.6|17073.6|17063.6|17081.6|17071.6|17056.6|17046.6|1874
1619588700000|2021-04-28 05:45:00|17072.6|17062.6|17088.6|17078.6|17095.6|17085.6|17065.6|17055.6|2154
1619589000000|2021-04-28 05:50:00|17085.6|17075.6|17093.6|17083.6|17095.6|17085.6|17070.6|17060.6|2350
1619589300000|2021-04-28 05:55:00|17094.6|17084.6|17094.6|17084.6|17098.6|17088.6|17079.6|17069.6|2370
1619589600000|2021-04-28 06:00:00|17095.6|17085.6|17097.6|17087.6|17111.6|17101.6|17085.6|17075.6|2050
1619589900000|2021-04-28 06:05:00|17095.6|17085.6|17106.6|17096.6|17110.6|17100.6|17087.6|17077.6|2439
1619590200000|2021-04-28 06:10:00|17104.6|17094.6|17108.6|17098.6|17114.6|17104.6|17099.6|17089.6|1922
1619590500000|2021-04-28 06:15:00|17107.6|17097.6|17109.6|17099.6|17120.6|17110.6|17103.6|17093.6|2862
1619590800000|2021-04-28 06:20:00|17108.6|17098.6|17114.6|17104.6|17118.6|17108.6|17100.6|17090.6|1845
1619591100000|2021-04-28 06:25:00|17116.6|17106.6|17130.6|17120.6|17131.6|17121.6|17112.6|17102.6|1567
1619591400000|2021-04-28 06:30:00|17129.6|17119.6|17117.6|17107.6|17132.6|17122.6|17105.6|17095.6|2014
1619591700000|2021-04-28 06:35:00|17116.6|17106.6|17130.6|17120.6|17142.6|17132.6|17116.6|17106.6|2317
1619592000000|2021-04-28 06:40:00|17134.6|17124.6|17149.6|17139.6|17149.6|17139.6|17129.6|17119.6|3426
1619592300000|2021-04-28 06:45:00|17151.6|17141.6|17205.6|17195.6|17205.6|17195.6|17151.6|17141.6|10248
1619592600000|2021-04-28 06:50:00|17203.6|17193.6|17205.6|17195.6|17207.6|17197.6|17188.6|17178.6|4950
1619592900000|2021-04-28 06:55:00|17206.6|17196.6|17227.6|17217.6|17231.6|17221.6|17200.6|17190.6|6284
1619593200000|2021-04-28 07:00:00|17229.6|17216.6|17246.6|17235.6|17253.6|17241.6|17221.6|17210.6|3892
1619593500000|2021-04-28 07:05:00|17247.6|17236.6|17238.6|17226.6|17247.6|17236.6|17230.6|17219.6|1207
1619593800000|2021-04-28 07:10:00|17237.6|17227.6|17230.6|17218.6|17240.6|17229.6|17229.6|17218.6|672
1619594100000|2021-04-28 07:15:00|17229.6|17217.6|17229.6|17217.6|17231.6|17220.6|17226.6|17215.6|369
1619594400000|2021-04-28 07:20:00|17227.6|17216.6|17228.6|17217.6|17230.6|17219.6|17218.6|17206.6|691
1619594700000|2021-04-28 07:25:00|17227.6|17215.6|17221.6|17210.6|17227.6|17215.6|17219.6|17208.6|365
1619595000000|2021-04-28 07:30:00|17220.6|17209.6|17222.6|17211.6|17224.6|17213.6|17218.6|17205.6|698
1619595300000|2021-04-28 07:35:00|17221.6|17210.6|17218.6|17207.6|17223.6|17212.6|17217.6|17205.6|538
1619595600000|2021-04-28 07:40:00|17219.6|17208.6|17215.6|17204.6|17220.6|17208.6|17212.6|17201.6|361
1619595900000|2021-04-28 07:45:00|17214.6|17203.6|17212.6|17201.6|17216.6|17204.6|17210.6|17197.6|1026
1619596200000|2021-04-28 07:50:00|17213.6|17202.6|17209.6|17197.6|17213.6|17202.6|17209.6|17197.6|157
1619596500000|2021-04-28 07:55:00|17208.6|17198.6|17211.6|17199.6|17214.6|17203.6|17208.6|17198.6|596
1619596800000|2021-04-28 08:00:00|17213.6|17200.6|17211.6|17200.6|17213.6|17201.6|17207.6|17196.6|354
1619597100000|2021-04-28 08:05:00|17212.6|17201.6|17218.6|17206.6|17222.6|17209.6|17210.6|17199.6|1072
1619597400000|2021-04-28 08:10:00|17217.6|17205.6|17204.6|17193.6|17217.6|17205.6|17201.6|17190.6|487
1619597700000|2021-04-28 08:15:00|17203.6|17191.6|17207.6|17195.6|17208.6|17196.6|17202.6|17191.6|417
1619598000000|2021-04-28 08:20:00|17208.6|17196.6|17197.6|17184.6|17208.6|17197.6|17195.6|17184.6|969
1619598300000|2021-04-28 08:25:00|17196.6|17183.6|17208.6|17195.6|17215.6|17202.6|17191.6|17180.6|1732
1619598600000|2021-04-28 08:30:00|17224.9|17200.9|17226.1|17202.1|17230.8|17206.8|17224.2|17200.2|0
1619598900000|2021-04-28 08:35:00|17226.5|17202.5|17231|17207|17233.8|17209.8|17225.7|17201.7|104
1619599200000|2021-04-28 08:40:00|17228.9|17204.9|17231.9|17207.9|17239.6|17215.6|17228.9|17204.9|0
1619599500000|2021-04-28 08:45:00|17232.3|17208.3|17234.5|17210.5|17237.4|17213.4|17231.9|17207.9|0
1619599800000|2021-04-28 08:50:00|17232.3|17208.3|17233.7|17209.7|17241|17217|17230.4|17206.4|0
1619600100000|2021-04-28 08:55:00|17235.8|17211.8|17231.5|17207.5|17237.6|17213.6|17229.3|17205.3|0
1619600400000|2021-04-28 09:00:00|17204.6|17192.6|17206.6|17194.6|17210.6|17198.6|17200.6|17188.6|342
1619600700000|2021-04-28 09:05:00|17207.6|17197.6|17213.6|17201.6|17215.6|17202.6|17205.6|17194.6|1297
1619601000000|2021-04-28 09:10:00|17214.6|17203.6|17224.6|17211.6|17227.6|17214.6|17213.6|17200.6|841
1619601300000|2021-04-28 09:15:00|17223.6|17212.6|17230.6|17218.6|17234.6|17221.6|17222.6|17210.6|282
1619601600000|2021-04-28 09:20:00|17231.6|17219.6|17234.6|17222.6|17236.6|17225.6|17229.6|17217.6|573
1619601900000|2021-04-28 09:25:00|17235.6|17221.6|17228.6|17216.6|17235.6|17222.6|17227.6|17216.6|164
1619602200000|2021-04-28 09:30:00|17227.6|17217.6|17230.6|17217.6|17231.6|17219.6|17227.6|17216.6|163
1619602500000|2021-04-28 09:35:00|17229.6|17218.6|17228.6|17217.6|17230.6|17218.6|17227.6|17216.6|115
1619602800000|2021-04-28 09:40:00|17227.6|17216.6|17232.6|17219.6|17232.6|17220.6|17227.6|17216.6|908
1619603100000|2021-04-28 09:45:00|17231.6|17221.6|17230.6|17217.6|17232.6|17221.6|17228.6|17216.6|112
1619603400000|2021-04-28 09:50:00|17229.6|17218.6|17231.6|17219.6|17232.6|17220.6|17229.6|17217.6|75
1619603700000|2021-04-28 09:55:00|17232.6|17220.6|17230.6|17218.6|17236.6|17224.6|17229.6|17218.6|240
1619604000000|2021-04-28 10:00:00|17229.6|17217.6|17229.6|17217.6|17230.6|17217.6|17226.6|17214.6|113
1619604300000|2021-04-28 10:05:00|17228.6|17216.6|17228.6|17216.6|17232.6|17219.6|17226.6|17214.6|260
1619604600000|2021-04-28 10:10:00|17226.6|17215.6|17229.6|17216.6|17229.6|17218.6|17226.6|17215.6|17
1619604900000|2021-04-28 10:15:00|17228.6|17217.6|17227.6|17215.6|17229.6|17217.6|17226.6|17215.6|13
1619605200000|2021-04-28 10:20:00|17228.6|17216.6|17231.6|17218.6|17231.6|17220.6|17228.6|17216.6|21
1619605500000|2021-04-28 10:25:00|17232.6|17219.6|17232.6|17220.6|17232.6|17220.6|17230.6|17218.6|3
1619605800000|2021-04-28 10:30:00|17231.6|17219.6|17229.6|17217.6|17232.6|17219.6|17228.6|17216.6|34
1619606100000|2021-04-28 10:35:00|17230.6|17216.6|17232.6|17220.6|17232.6|17221.6|17229.6|17216.6|6
1619606400000|2021-04-28 10:40:00|17233.6|17221.6|17235.6|17222.6|17236.6|17225.6|17233.6|17221.6|149
1619606700000|2021-04-28 10:45:00|17234.6|17221.6|17232.6|17220.6|17235.6|17223.6|17232.6|17220.6|13
1619607000000|2021-04-28 10:50:00|17233.6|17221.6|17235.6|17222.6|17236.6|17223.6|17232.6|17221.6|70
1619607300000|2021-04-28 10:55:00|17236.6|17223.6|17237.6|17225.6|17237.6|17226.6|17233.6|17222.6|19
1619607600000|2021-04-28 11:00:00|17236.6|17226.6|17238.6|17226.6|17239.6|17228.6|17236.6|17225.6|82
1619607900000|2021-04-28 11:05:00|17237.6|17227.6|17237.6|17226.6|17238.6|17227.6|17236.6|17225.6|33
1619608200000|2021-04-28 11:10:00|17236.6|17225.6|17231.6|17219.6|17237.6|17226.6|17230.6|17219.6|183
1619608500000|2021-04-28 11:15:00|17232.6|17218.6|17234.6|17223.6|17234.6|17223.6|17230.6|17218.6|39
1619608800000|2021-04-28 11:20:00|17233.6|17221.6|17235.6|17223.6|17235.6|17223.6|17233.6|17221.6|21
1619609100000|2021-04-28 11:25:00|17234.6|17224.6|17231.6|17220.6|17235.6|17224.6|17231.6|17220.6|19
1619609400000|2021-04-28 11:30:00|17230.6|17219.6|17228.6|17215.6|17231.6|17219.6|17226.6|17214.6|55
1619609700000|2021-04-28 11:35:00|17229.6|17216.6|17225.6|17214.6|17229.6|17218.6|17225.6|17213.6|34
1619610000000|2021-04-28 11:40:00|17226.6|17215.6|17222.6|17210.6|17226.6|17215.6|17221.6|17210.6|342
1619610300000|2021-04-28 11:45:00|17221.6|17209.6|17226.6|17214.6|17227.6|17215.6|17220.6|17208.6|203
1619610600000|2021-04-28 11:50:00|17227.6|17215.6|17224.6|17212.6|17227.6|17215.6|17224.6|17212.6|36
1619610900000|2021-04-28 11:55:00|17225.6|17213.6|17224.6|17212.6|17225.6|17213.6|17223.6|17212.6|7
1619611200000|2021-04-28 12:00:00|17223.6|17211.6|17224.6|17212.6|17224.6|17212.6|17221.6|17210.6|29
1619611500000|2021-04-28 12:05:00|17225.6|17213.6|17227.6|17214.6|17227.6|17215.6|17225.6|17212.6|28
1619611800000|2021-04-28 12:10:00|17226.6|17213.6|17225.6|17213.6|17227.6|17216.6|17224.6|17213.6|19
1619612100000|2021-04-28 12:15:00|17224.6|17214.6|17223.6|17211.6|17225.6|17214.6|17222.6|17211.6|58
1619612400000|2021-04-28 12:20:00|17224.6|17212.6|17223.6|17210.6|17224.6|17212.6|17222.6|17210.6|24
1619612700000|2021-04-28 12:25:00|17225.6|17211.6|17222.6|17210.6|17225.6|17213.6|17221.6|17210.6|150
1619613000000|2021-04-28 12:30:00|17221.6|17209.6|17225.6|17214.6|17225.6|17214.6|17220.6|17209.6|313
1619613300000|2021-04-28 12:35:00|17226.6|17215.6|17226.6|17214.6|17226.6|17215.6|17224.6|17212.6|231
1619613600000|2021-04-28 12:40:00|17227.6|17215.6|17228.6|17216.6|17230.6|17218.6|17227.6|17215.6|344
1619613900000|2021-04-28 12:45:00|17227.6|17215.6|17227.6|17214.6|17228.6|17216.6|17225.6|17213.6|121
1619614200000|2021-04-28 12:50:00|17226.6|17213.6|17228.6|17215.6|17228.6|17217.6|17226.6|17213.6|180
1619614500000|2021-04-28 12:55:00|17227.6|17214.6|17232.6|17219.6|17232.6|17221.6|17227.6|17214.6|12
1619614800000|2021-04-28 13:00:00|17233.6|17220.6|17237.6|17225.6|17238.6|17226.6|17233.6|17220.6|52
1619615100000|2021-04-28 13:05:00|17238.6|17226.6|17232.6|17220.6|17238.6|17226.6|17231.6|17220.6|48
1619615400000|2021-04-28 13:10:00|17231.6|17221.6|17233.6|17220.6|17234.6|17222.6|17231.6|17220.6|2
1619615700000|2021-04-28 13:15:00|17232.6|17221.6|17232.6|17219.6|17233.6|17221.6|17230.6|17219.6|15
1619616000000|2021-04-28 13:20:00|17231.6|17218.6|17228.6|17216.6|17231.6|17218.6|17227.6|17216.6|7
1619616300000|2021-04-28 13:25:00|17227.6|17217.6|17232.6|17219.6|17232.6|17220.6|17227.6|17217.6|9
1619616600000|2021-04-28 13:30:00|17231.6|17220.6|17232.6|17219.6|17233.6|17222.6|17228.6|17216.6|113
1619616900000|2021-04-28 13:35:00|17231.6|17218.6|17229.6|17216.6|17233.6|17222.6|17228.6|17215.6|61
1619617200000|2021-04-28 13:40:00|17228.6|17215.6|17236.6|17224.6|17238.6|17225.6|17226.6|17215.6|186
1619617500000|2021-04-28 13:45:00|17237.6|17225.6|17248.6|17235.6|17248.6|17235.6|17237.6|17225.6|78
1619617800000|2021-04-28 13:50:00|17249.6|17236.6|17243.6|17231.6|17249.6|17236.6|17240.6|17229.6|150
1619618100000|2021-04-28 13:55:00|17244.6|17232.6|17251.6|17240.6|17251.6|17240.6|17244.6|17232.6|164
1619618400000|2021-04-28 14:00:00|17250.6|17239.6|17251.6|17240.6|17251.6|17240.6|17245.6|17234.6|91
1619618700000|2021-04-28 14:05:00|17249.6|17238.6|17256.6|17243.6|17260.6|17248.6|17249.6|17236.6|269
1619619000000|2021-04-28 14:10:00|17255.6|17244.6|17250.6|17238.6|17255.6|17244.6|17246.6|17235.6|39
1619619300000|2021-04-28 14:15:00|17249.6|17239.6|17252.6|17240.6|17255.6|17242.6|17248.6|17236.6|202
1619619600000|2021-04-28 14:20:00|17253.6|17241.6|17254.6|17242.6|17262.6|17251.6|17253.6|17241.6|214
1619619900000|2021-04-28 14:25:00|17255.6|17243.6|17247.6|17235.6|17256.6|17243.6|17247.6|17235.6|54
1619620200000|2021-04-28 14:30:00|17248.6|17234.6|17241.6|17230.6|17248.6|17234.6|17240.6|17227.6|314
1619620500000|2021-04-28 14:35:00|17240.6|17229.6|17243.6|17230.6|17246.6|17235.6|17240.6|17228.6|314
1619620800000|2021-04-28 14:40:00|17242.6|17231.6|17243.6|17232.6|17244.6|17232.6|17241.6|17229.6|79
1619621100000|2021-04-28 14:45:00|17244.6|17233.6|17244.6|17231.6|17246.6|17235.6|17241.6|17230.6|99
1619621400000|2021-04-28 14:50:00|17243.6|17230.6|17241.6|17230.6|17245.6|17234.6|17240.6|17229.6|215
1619621700000|2021-04-28 14:55:00|17242.6|17229.6|17243.6|17230.6|17243.6|17231.6|17240.6|17229.6|219
1619622000000|2021-04-28 15:00:00|17242.6|17231.6|17241.6|17230.6|17245.6|17234.6|17241.6|17229.6|89
1619622300000|2021-04-28 15:05:00|17242.6|17229.6|17242.6|17230.6|17244.6|17233.6|17240.6|17229.6|330
1619622600000|2021-04-28 15:10:00|17241.6|17229.6|17243.6|17231.6|17244.6|17232.6|17241.6|17229.6|136
1619622900000|2021-04-28 15:15:00|17242.6|17230.6|17243.6|17231.6|17244.6|17232.6|17240.6|17229.6|120
1619623200000|2021-04-28 15:20:00|17244.6|17232.6|17242.6|17229.6|17244.6|17232.6|17240.6|17228.6|39
1619623500000|2021-04-28 15:25:00|17241.6|17230.6|17241.6|17229.6|17243.6|17231.6|17239.6|17228.6|17
1619623800000|2021-04-28 15:30:00|17240.6|17228.6|17239.6|17227.6|17240.6|17228.6|17237.6|17226.6|70
1619624100000|2021-04-28 15:35:00|17238.6|17228.6|17243.6|17232.6|17246.6|17234.6|17238.6|17228.6|129
1619624400000|2021-04-28 15:40:00|17242.6|17231.6|17238.6|17226.6|17244.6|17231.6|17238.6|17226.6|167
1619624700000|2021-04-28 15:45:00|17237.6|17227.6|17236.6|17224.6|17241.6|17228.6|17234.6|17223.6|42
1619625000000|2021-04-28 15:50:00|17235.6|17223.6|17232.6|17221.6|17236.6|17224.6|17232.6|17221.6|56
1619625300000|2021-04-28 15:55:00|17233.6|17222.6|17233.6|17222.6|17237.6|17226.6|17232.6|17220.6|527
1619625600000|2021-04-28 16:00:00|17232.6|17221.6|17235.6|17223.6|17235.6|17224.6|17229.6|17218.6|52
1619625900000|2021-04-28 16:05:00|17236.6|17224.6|17237.6|17225.6|17237.6|17225.6|17235.6|17222.6|28
1619626200000|2021-04-28 16:10:00|17236.6|17226.6|17240.6|17228.6|17243.6|17231.6|17236.6|17226.6|44
1619626500000|2021-04-28 16:15:00|17241.6|17229.6|17241.6|17229.6|17241.6|17229.6|17239.6|17228.6|3
1619626800000|2021-04-28 16:20:00|17240.6|17228.6|17239.6|17227.6|17241.6|17229.6|17238.6|17226.6|21
1619627100000|2021-04-28 16:25:00|17238.6|17226.6|17240.6|17228.6|17240.6|17228.6|17236.6|17225.6|11
1619627400000|2021-04-28 16:30:00|17241.6|17227.6|17239.6|17226.6|17242.6|17230.6|17239.6|17226.6|10
1619627700000|2021-04-28 16:35:00|17238.6|17227.6|17240.6|17227.6|17241.6|17229.6|17237.6|17225.6|19
1619628000000|2021-04-28 16:40:00|17241.6|17228.6|17240.6|17228.6|17242.6|17230.6|17240.6|17228.6|12
1619628300000|2021-04-28 16:45:00|17241.6|17229.6|17241.6|17229.6|17242.6|17229.6|17240.6|17228.6|3
1619628600000|2021-04-28 16:50:00|17240.6|17230.6|17234.6|17222.6|17242.6|17230.6|17234.6|17222.6|64
1619628900000|2021-04-28 16:55:00|17235.6|17223.6|17233.6|17221.6|17236.6|17223.6|17231.6|17220.6|824
1619629200000|2021-04-28 17:00:00|17234.6|17222.6|17235.6|17224.6|17239.6|17227.6|17234.6|17221.6|298
1619629500000|2021-04-28 17:05:00|17236.6|17225.6|17237.6|17226.6|17237.6|17226.6|17232.6|17220.6|220
1619629800000|2021-04-28 17:10:00|17238.6|17225.6|17236.6|17224.6|17239.6|17226.6|17234.6|17223.6|41
1619630100000|2021-04-28 17:15:00|17237.6|17225.6|17238.6|17226.6|17238.6|17226.6|17235.6|17223.6|9
1619630400000|2021-04-28 17:20:00|17237.6|17224.6|17234.6|17223.6|17238.6|17224.6|17233.6|17222.6|29
1619630700000|2021-04-28 17:25:00|17235.6|17222.6|17236.6|17225.6|17236.6|17225.6|17235.6|17222.6|12
1619631000000|2021-04-28 17:30:00|17237.6|17224.6|17237.6|17224.6|17237.6|17225.6|17235.6|17223.6|13
1619631300000|2021-04-28 17:35:00|17236.6|17223.6|17233.6|17221.6|17236.6|17224.6|17233.6|17220.6|16
1619631600000|2021-04-28 17:40:00|17231.6|17220.6|17229.6|17216.6|17234.6|17222.6|17228.6|17216.6|59
1619631900000|2021-04-28 17:45:00|17228.6|17215.6|17228.6|17216.6|17228.6|17216.6|17225.6|17214.6|74
1619632200000|2021-04-28 17:50:00|17227.6|17214.6|17225.6|17212.6|17227.6|17214.6|17223.6|17211.6|78
1619632500000|2021-04-28 17:55:00|17226.6|17213.6|17231.6|17218.6|17237.6|17225.6|17226.6|17213.6|126
1619632800000|2021-04-28 18:00:00|17232.6|17217.6|17235.6|17221.6|17245.6|17232.6|17220.6|17208.6|194
1619633100000|2021-04-28 18:05:00|17237.6|17222.6|17234.6|17222.6|17239.6|17226.6|17231.6|17219.6|28
1619633400000|2021-04-28 18:10:00|17233.6|17220.6|17235.6|17222.6|17236.6|17222.6|17226.6|17214.6|57
1619633700000|2021-04-28 18:15:00|17234.6|17223.6|17240.6|17228.6|17240.6|17228.6|17233.6|17222.6|19
1619634000000|2021-04-28 18:20:00|17241.6|17227.6|17242.6|17230.6|17245.6|17232.6|17238.6|17226.6|21
1619634300000|2021-04-28 18:25:00|17243.6|17231.6|17250.6|17236.6|17250.6|17236.6|17242.6|17231.6|66
1619634600000|2021-04-28 18:30:00|17249.6|17237.6|17246.6|17233.6|17250.6|17237.6|17242.6|17229.6|40
1619634900000|2021-04-28 18:35:00|17247.6|17234.6|17264.6|17252.6|17266.6|17255.6|17247.6|17233.6|208
1619635200000|2021-04-28 18:40:00|17265.6|17253.6|17270.6|17260.6|17274.6|17263.6|17264.6|17253.6|166
1619635500000|2021-04-28 18:45:00|17272.1|17262.1|17272.6|17262.6|17275.1|17265.1|17268.1|17258.1|119
1619635800000|2021-04-28 18:50:00|17272.1|17262.1|17279.6|17269.6|17279.6|17269.6|17271.1|17261.1|153
1619636100000|2021-04-28 18:55:00|17279.1|17269.1|17280.1|17270.1|17280.1|17270.1|17273.1|17263.1|134
1619636400000|2021-04-28 19:00:00|17278.6|17268.6|17277.1|17267.1|17280.1|17270.1|17273.1|17263.1|282
1619636700000|2021-04-28 19:05:00|17276.6|17266.6|17269.6|17259.6|17276.6|17266.6|17262.1|17252.1|126
1619637000000|2021-04-28 19:10:00|17269.1|17259.1|17256.1|17246.1|17269.6|17259.6|17241.1|17231.1|286
1619637300000|2021-04-28 19:15:00|17255.6|17245.6|17248.1|17238.1|17257.1|17247.1|17247.6|17237.6|62
1619637600000|2021-04-28 19:20:00|17247.6|17237.6|17243.6|17233.6|17249.6|17239.6|17243.1|17233.1|83
1619637900000|2021-04-28 19:25:00|17244.1|17234.1|17249.1|17239.1|17252.1|17242.1|17244.1|17234.1|161
1619638200000|2021-04-28 19:30:00|17248.1|17238.1|17246.1|17236.1|17248.6|17238.6|17244.1|17234.1|96
1619638500000|2021-04-28 19:35:00|17245.6|17235.6|17254.6|17244.6|17256.6|17246.6|17245.1|17235.1|193
1619638800000|2021-04-28 19:40:00|17255.1|17245.1|17253.6|17243.6|17256.1|17246.1|17252.1|17242.1|71
1619639100000|2021-04-28 19:45:00|17254.1|17244.1|17243.1|17233.1|17254.1|17244.1|17242.1|17232.1|170
1619639400000|2021-04-28 19:50:00|17243.6|17233.6|17239.6|17229.6|17245.6|17235.6|17233.6|17223.6|592
1619639700000|2021-04-28 19:55:00|17240.1|17230.1|17250.6|17240.6|17250.6|17240.6|17238.1|17228.1|478
1619640000000|2021-04-28 20:00:00|17251.1|17241.1|17251.6|17241.6|17252.6|17242.6|17246.6|17236.6|83
1619640300000|2021-04-28 20:05:00|17252.1|17242.1|17252.1|17242.1|17254.1|17244.1|17251.1|17241.1|59
1619640600000|2021-04-28 20:10:00|17252.6|17242.6|17252.6|17242.6|17253.6|17243.6|17251.1|17241.1|35
1619640900000|2021-04-28 20:15:00|17252.1|17242.1|17250.6|17240.6|17253.1|17243.1|17249.1|17239.1|70
1619641200000|2021-04-28 20:20:00|17250.1|17240.1|17250.1|17240.1|17251.6|17241.6|17249.1|17239.1|225
1619641500000|2021-04-28 20:25:00|17249.1|17239.1|17249.1|17239.1|17249.6|17239.6|17247.1|17237.1|387
1619641800000|2021-04-28 20:30:00|17248.1|17238.1|17254.6|17244.6|17255.1|17245.1|17248.1|17238.1|67
1619642100000|2021-04-28 20:35:00|17255.1|17245.1|17259.6|17249.6|17260.1|17250.1|17255.1|17245.1|52
1619642400000|2021-04-28 20:40:00|17258.1|17248.1|17259.6|17249.6|17260.1|17250.1|17258.1|17248.1|23
1619642700000|2021-04-28 20:45:00|17260.1|17250.1|17262.1|17252.1|17262.1|17252.1|17260.1|17250.1|26
1619643000000|2021-04-28 20:50:00|17261.6|17251.6|17262.6|17252.6|17263.1|17253.1|17261.6|17251.6|8
1619643300000|2021-04-28 20:55:00|17262.1|17252.1|17259.6|17249.6|17262.6|17252.6|17259.1|17249.1|18
1619643600000|2021-04-28 21:00:00|17260.1|17250.1|17256.1|17246.1|17261.1|17251.1|17253.6|17243.6|10
1619643900000|2021-04-28 21:05:00|17254.6|17244.6|17254.6|17244.6|17255.1|17245.1|17253.6|17243.6|9
1619644200000|2021-04-28 21:10:00|17256.6|17246.6|17255.1|17245.1|17256.6|17246.6|17255.1|17245.1|11
1619644500000|2021-04-28 21:15:00|17264.2|17240.2|17261.3|17237.3|17264.3|17240.3|17260.1|17236.1|1
1619644800000|2021-04-28 21:20:00|17261.1|17237.1|17263.7|17239.7|17264.4|17240.4|17260.8|17236.8|0
1619645100000|2021-04-28 21:25:00|17263.8|17239.8|17261.9|17237.9|17264.7|17240.7|17261.1|17237.1|0
1619645400000|2021-04-28 21:30:00|17262.1|17238.1|17261.8|17237.8|17263.6|17239.6|17261.5|17237.5|0
1619645700000|2021-04-28 21:35:00|17262.6|17238.6|17261.5|17237.5|17263|17239|17261.3|17237.3|0
1619646000000|2021-04-28 21:40:00|17261.8|17237.8|17262.8|17238.8|17263.2|17239.2|17261|17237|0
1619646300000|2021-04-28 21:45:00|17262.5|17238.5|17264|17240|17264|17240|17262.5|17238.5|0
1619646600000|2021-04-28 21:50:00|17263.8|17239.8|17264.5|17240.5|17266.3|17242.3|17263.8|17239.8|0
1619646900000|2021-04-28 21:55:00|17264.9|17240.9|17266.5|17242.5|17266.5|17242.5|17264.9|17240.9|0
1619647200000|2021-04-28 22:00:00|17268.7|17244.7|17268.1|17244.1|17269.4|17245.4|17264.4|17240.4|0
1619647500000|2021-04-28 22:05:00|17268.9|17244.9|17267.3|17243.3|17268.9|17244.9|17266.6|17242.6|0
1619647800000|2021-04-28 22:10:00|17268.9|17244.9|17272.8|17248.8|17272.8|17248.8|17268.9|17244.9|0
1619648100000|2021-04-28 22:15:00|17273.5|17249.5|17274.3|17250.3|17275.1|17251.1|17272.8|17248.8|0
1619648400000|2021-04-28 22:20:00|17275.1|17251.1|17272.8|17248.8|17275.1|17251.1|17272.8|17248.8|0
1619648700000|2021-04-28 22:25:00|17273.5|17249.5|17273.2|17249.2|17273.5|17249.5|17272.4|17248.4|0
1619649000000|2021-04-28 22:30:00|17274|17250|17272.4|17248.4|17274|17250|17272.4|17248.4|0
1619649300000|2021-04-28 22:35:00|17271.7|17247.7|17271.7|17247.7|17272.4|17248.4|17271.7|17247.7|0
1619649600000|2021-04-28 22:40:00|17271.3|17247.3|17270.9|17246.9|17271.7|17247.7|17268.6|17244.6|0
1619649900000|2021-04-28 22:45:00|17270.1|17246.1|17270.4|17246.4|17271.7|17247.7|17270.1|17246.1|0
1619650200000|2021-04-28 22:50:00|17271.2|17247.2|17271.9|17247.9|17271.9|17247.9|17271.2|17247.2|0
1619650500000|2021-04-28 22:55:00|17272.4|17248.4|17274.7|17250.7|17274.7|17250.7|17272.4|17248.4|0
1619650800000|2021-04-28 23:00:00|17274.3|17250.3|17274.7|17250.7|17277.1|17253.1|17274.3|17250.3|0
1619651100000|2021-04-28 23:05:00|17274|17250|17273.2|17249.2|17274|17250|17273.2|17249.2|0
1619651400000|2021-04-28 23:10:00|17272.4|17248.4|17272.4|17248.4|17273.2|17249.2|17271.6|17247.6|0
1619651700000|2021-04-28 23:15:00|17272.8|17248.8|17272.4|17248.4|17273.2|17249.2|17272.4|17248.4|0
1619652300000|2021-04-28 23:25:00|17273.2|17249.2|17273.2|17249.2|17273.2|17249.2|17272.4|17248.4|0
1619652600000|2021-04-28 23:30:00|17274|17250|17274.4|17250.4|17274.4|17250.4|17272.8|17248.8|0
1619652900000|2021-04-28 23:35:00|17275.1|17251.1|17275.9|17251.9|17275.9|17251.9|17275.1|17251.1|0
1619653200000|2021-04-28 23:40:00|17275.5|17251.5|17276.7|17252.7|17276.7|17252.7|17275.1|17251.1|0
1619653500000|2021-04-28 23:45:00|17275.9|17251.9|17275.9|17251.9|17277.5|17253.5|17275.9|17251.9|0
1619653800000|2021-04-28 23:50:00|17276.3|17252.3|17279|17255|17279|17255|17276.3|17252.3|0
1619654100000|2021-04-28 23:55:00|17279.8|17255.8|17281.3|17257.3|17282.9|17258.9|17279.8|17255.8|0
1619654400000|2021-04-29 00:00:00|17280.6|17256.6|17282.1|17258.1|17282.1|17258.1|17279|17255|0
1619654700000|2021-04-29 00:05:00|17282.9|17258.9|17285.9|17261.9|17287.5|17263.5|17282|17258|0
1619655000000|2021-04-29 00:10:00|17286.3|17262.3|17286.7|17262.7|17290.8|17266.8|17285.9|17261.9|0
1619655300000|2021-04-29 00:15:00|17287.5|17263.5|17286.5|17262.5|17288|17264|17282.9|17258.9|0
1619655600000|2021-04-29 00:20:00|17286.7|17262.7|17290.8|17266.8|17290.8|17266.8|17286.5|17262.5|0
1619655900000|2021-04-29 00:25:00|17290.4|17266.4|17288.7|17264.7|17290.4|17266.4|17287.2|17263.2|0
1619656200000|2021-04-29 00:30:00|17289.8|17265.8|17290|17266|17291.7|17267.7|17289.1|17265.1|0
1619656500000|2021-04-29 00:35:00|17290.3|17266.3|17290.7|17266.7|17290.7|17266.7|17290|17266|0
1619656800000|2021-04-29 00:40:00|17290.3|17266.3|17287.4|17263.4|17290.3|17266.3|17287|17263|0
1619657100000|2021-04-29 00:45:00|17287.8|17263.8|17288.2|17264.2|17288.2|17264.2|17287.4|17263.4|0
1619657400000|2021-04-29 00:50:00|17288.6|17264.6|17293.8|17269.8|17296.4|17272.4|17288.6|17264.6|0
1619657700000|2021-04-29 00:55:00|17294|17270|17293.8|17269.8|17297.9|17273.9|17293.1|17269.1|0
1619658000000|2021-04-29 01:00:00|17250.6|17240.6|17265.6|17255.6|17294.6|17284.6|17248.6|17238.6|3117
1619658300000|2021-04-29 01:05:00|17264.6|17254.6|17289.6|17279.6|17292.6|17282.6|17262.6|17252.6|1669
1619658600000|2021-04-29 01:10:00|17288.6|17278.6|17295.6|17285.6|17300.6|17290.6|17288.6|17278.6|1332
1619658900000|2021-04-29 01:15:00|17296.6|17286.6|17295.6|17285.6|17312.6|17302.6|17287.6|17277.6|1973
1619659200000|2021-04-29 01:20:00|17297.6|17287.6|17289.6|17279.6|17309.6|17299.6|17280.6|17270.6|2928
1619659500000|2021-04-29 01:25:00|17287.6|17277.6|17307.6|17297.6|17309.6|17299.6|17286.6|17276.6|2020
1619659800000|2021-04-29 01:30:00|17306.6|17296.6|17252.6|17242.6|17306.6|17296.6|17218.6|17208.6|15111
1619660100000|2021-04-29 01:35:00|17256.6|17246.6|17282.6|17272.6|17289.6|17279.6|17230.6|17220.6|7989
1619660400000|2021-04-29 01:40:00|17283.6|17273.6|17409.6|17399.6|17409.6|17399.6|17278.6|17268.6|10582
1619660700000|2021-04-29 01:45:00|17410.6|17400.6|17397.6|17387.6|17415.6|17405.6|17370.6|17360.6|8315
1619661000000|2021-04-29 01:50:00|17396.6|17386.6|17398.6|17388.6|17448.6|17438.6|17387.6|17377.6|8371
1619661300000|2021-04-29 01:55:00|17399.6|17389.6|17374.6|17364.6|17423.6|17413.6|17373.6|17363.6|9823
1619661600000|2021-04-29 02:00:00|17371.6|17361.6|17375.6|17365.6|17408.6|17398.6|17343.6|17333.6|8638
1619661900000|2021-04-29 02:05:00|17376.6|17366.6|17426.6|17416.6|17432.6|17422.6|17361.6|17351.6|7637
1619662200000|2021-04-29 02:10:00|17425.6|17415.6|17402.6|17392.6|17448.6|17438.6|17396.6|17386.6|6578
1619662500000|2021-04-29 02:15:00|17406.6|17396.6|17399.6|17389.6|17434.6|17424.6|17395.6|17385.6|4461
1619662800000|2021-04-29 02:20:00|17400.6|17390.6|17375.6|17365.6|17422.6|17412.6|17355.6|17345.6|4480
1619663100000|2021-04-29 02:25:00|17374.6|17364.6|17334.6|17324.6|17377.6|17367.6|17327.6|17317.6|6772
1619663400000|2021-04-29 02:30:00|17335.6|17325.6|17310.6|17300.6|17360.6|17350.6|17304.6|17294.6|5699
1619663700000|2021-04-29 02:35:00|17311.6|17301.6|17329.6|17319.6|17337.6|17327.6|17298.6|17288.6|4124
1619664000000|2021-04-29 02:40:00|17330.6|17320.6|17349.6|17339.6|17349.6|17339.6|17306.6|17296.6|4309
1619664300000|2021-04-29 02:45:00|17348.6|17338.6|17352.6|17342.6|17356.6|17346.6|17321.6|17311.6|2724
1619664600000|2021-04-29 02:50:00|17350.6|17340.6|17302.6|17292.6|17358.6|17348.6|17301.6|17291.6|2542
1619664900000|2021-04-29 02:55:00|17303.6|17293.6|17284.6|17274.6|17306.6|17296.6|17279.6|17269.6|3332
1619665200000|2021-04-29 03:00:00|17282.6|17272.6|17305.6|17295.6|17309.6|17299.6|17258.6|17248.6|4627
1619665500000|2021-04-29 03:05:00|17303.6|17293.6|17302.6|17292.6|17318.6|17308.6|17288.6|17278.6|2589
1619665800000|2021-04-29 03:10:00|17303.6|17293.6|17283.6|17273.6|17304.6|17294.6|17262.6|17252.6|2878
1619666100000|2021-04-29 03:15:00|17285.6|17275.6|17296.6|17286.6|17306.6|17296.6|17274.6|17264.6|2087
1619666400000|2021-04-29 03:20:00|17297.6|17287.6|17305.6|17295.6|17306.6|17296.6|17283.6|17273.6|1898
1619666700000|2021-04-29 03:25:00|17304.6|17294.6|17302.3|17292.3|17311.3|17301.3|17294.3|17284.3|1086
1619667000000|2021-04-29 03:30:00|17303.3|17293.3|17301.3|17291.3|17303.3|17293.3|17297.3|17287.3|410
1619667300000|2021-04-29 03:35:00|17302.3|17292.3|17308.3|17298.3|17308.3|17298.3|17301.3|17291.3|278
1619667600000|2021-04-29 03:40:00|17309.3|17299.3|17311.3|17301.3|17311.3|17301.3|17304.3|17294.3|333
1619667900000|2021-04-29 03:45:00|17309.3|17299.3|17314.3|17304.3|17315.3|17305.3|17309.3|17299.3|275
1619668200000|2021-04-29 03:50:00|17315.3|17305.3|17311.3|17301.3|17316.3|17306.3|17304.3|17294.3|422
1619668500000|2021-04-29 03:55:00|17307.3|17297.3|17306.3|17296.3|17312.3|17302.3|17304.3|17294.3|402
1619668800000|2021-04-29 04:00:00|17308.3|17298.3|17303.3|17293.3|17309.3|17299.3|17303.3|17293.3|352
1619669100000|2021-04-29 04:05:00|17302.3|17292.3|17303.3|17293.3|17303.3|17293.3|17302.3|17292.3|96
1619669400000|2021-04-29 04:10:00|17302.3|17292.3|17305.3|17295.3|17306.3|17296.3|17302.3|17292.3|136
1619669700000|2021-04-29 04:15:00|17307.3|17297.3|17308.3|17298.3|17310.3|17300.3|17306.3|17296.3|59
1619670000000|2021-04-29 04:20:00|17307.3|17297.3|17305.3|17295.3|17309.3|17299.3|17305.3|17295.3|106
1619670300000|2021-04-29 04:25:00|17306.3|17296.3|17305.3|17295.3|17307.3|17297.3|17303.3|17293.3|98
1619670600000|2021-04-29 04:30:00|17304.3|17294.3|17307.3|17297.3|17308.3|17298.3|17304.3|17294.3|165
1619670900000|2021-04-29 04:35:00|17306.3|17296.3|17303.3|17293.3|17308.3|17298.3|17303.3|17293.3|115
1619671200000|2021-04-29 04:40:00|17305.3|17295.3|17306.3|17296.3|17307.3|17297.3|17303.3|17293.3|154
1619671500000|2021-04-29 04:45:00|17304.3|17294.3|17304.3|17294.3|17307.3|17297.3|17304.3|17294.3|86
1619671800000|2021-04-29 04:50:00|17306.3|17296.3|17307.3|17297.3|17307.3|17297.3|17305.3|17295.3|100
1619672100000|2021-04-29 04:55:00|17308.3|17298.3|17305.3|17295.3|17308.3|17298.3|17305.3|17295.3|235
1619672400000|2021-04-29 05:00:00|17306.3|17296.3|17325.3|17315.3|17325.3|17315.3|17288.3|17278.3|2351
1619672700000|2021-04-29 05:05:00|17324.3|17314.3|17330.3|17320.3|17337.3|17327.3|17312.3|17302.3|2037
1619673000000|2021-04-29 05:10:00|17331.3|17321.3|17321.3|17311.3|17337.3|17327.3|17318.3|17308.3|1776
1619673300000|2021-04-29 05:15:00|17322.3|17312.3|17334.3|17324.3|17340.3|17330.3|17317.3|17307.3|2236
1619673600000|2021-04-29 05:20:00|17335.3|17325.3|17351.3|17341.3|17351.3|17341.3|17325.3|17315.3|1686
1619673900000|2021-04-29 05:25:00|17350.3|17340.3|17342.3|17332.3|17353.3|17343.3|17330.3|17320.3|2243
1619674200000|2021-04-29 05:30:00|17344.3|17334.3|17365.3|17355.3|17380.3|17370.3|17344.3|17334.3|2506
1619674500000|2021-04-29 05:35:00|17367.3|17357.3|17356.3|17346.3|17383.3|17373.3|17353.3|17343.3|1973
1619674800000|2021-04-29 05:40:00|17358.3|17348.3|17339.3|17329.3|17365.3|17355.3|17327.3|17317.3|2126
1619675100000|2021-04-29 05:45:00|17341.3|17331.3|17387.3|17377.3|17392.3|17382.3|17340.3|17330.3|2785
1619675400000|2021-04-29 05:50:00|17385.3|17375.3|17374.3|17364.3|17388.3|17378.3|17367.3|17357.3|1240
1619675700000|2021-04-29 05:55:00|17375.3|17365.3|17381.3|17371.3|17382.3|17372.3|17359.3|17349.3|2087
1619676000000|2021-04-29 06:00:00|17380.3|17370.3|17369.3|17359.3|17387.3|17377.3|17359.3|17349.3|1998
1619676300000|2021-04-29 06:05:00|17371.3|17361.3|17359.3|17349.3|17389.3|17379.3|17359.3|17349.3|1440
1619676600000|2021-04-29 06:10:00|17358.3|17348.3|17371.3|17361.3|17374.3|17364.3|17340.3|17330.3|1974
1619676900000|2021-04-29 06:15:00|17370.3|17360.3|17388.3|17378.3|17388.3|17378.3|17364.3|17354.3|1463
1619677200000|2021-04-29 06:20:00|17389.3|17379.3|17382.3|17372.3|17400.3|17390.3|17371.3|17361.3|1705
1619677500000|2021-04-29 06:25:00|17383.3|17373.3|17397.3|17387.3|17407.3|17397.3|17383.3|17373.3|1243
1619677800000|2021-04-29 06:30:00|17398.3|17388.3|17440.3|17430.3|17445.3|17435.3|17395.3|17385.3|2831
1619678100000|2021-04-29 06:35:00|17441.3|17431.3|17468.3|17458.3|17468.3|17458.3|17429.3|17419.3|4024
1619678400000|2021-04-29 06:40:00|17467.3|17457.3|17471.3|17461.3|17478.3|17468.3|17455.3|17445.3|4836
1619678700000|2021-04-29 06:45:00|17473.3|17463.3|17444.3|17434.3|17476.3|17466.3|17444.3|17434.3|3676
1619679000000|2021-04-29 06:50:00|17443.3|17433.3|17442.3|17432.3|17458.3|17448.3|17438.3|17428.3|3059
1619679300000|2021-04-29 06:55:00|17443.3|17433.3|17456.3|17446.3|17459.3|17449.3|17442.3|17432.3|4469
1619679600000|2021-04-29 07:00:00|17459.3|17447.3|17451.3|17439.3|17459.3|17447.3|17445.3|17434.3|2377
1619679900000|2021-04-29 07:05:00|17452.3|17440.3|17447.3|17435.3|17456.3|17445.3|17446.3|17435.3|1251
1619680200000|2021-04-29 07:10:00|17448.3|17436.3|17438.3|17427.3|17449.3|17437.3|17438.3|17426.3|1094
1619680500000|2021-04-29 07:15:00|17439.3|17428.3|17438.3|17427.3|17443.3|17432.3|17438.3|17427.3|443
1619680800000|2021-04-29 07:20:00|17439.3|17426.3|17441.3|17429.3|17444.3|17433.3|17436.3|17424.3|525
1619681100000|2021-04-29 07:25:00|17442.3|17430.3|17438.3|17427.3|17442.3|17430.3|17437.3|17426.3|336
1619681400000|2021-04-29 07:30:00|17439.3|17428.3|17444.3|17433.3|17445.3|17433.3|17438.3|17427.3|566
1619681700000|2021-04-29 07:35:00|17445.3|17434.3|17447.3|17436.3|17451.3|17440.3|17443.3|17432.3|451
1619682000000|2021-04-29 07:40:00|17446.3|17434.3|17442.3|17430.3|17447.3|17436.3|17441.3|17430.3|745
1619682300000|2021-04-29 07:45:00|17443.3|17431.3|17441.3|17430.3|17447.3|17435.3|17440.3|17428.3|546
1619682600000|2021-04-29 07:50:00|17442.3|17431.3|17454.3|17443.3|17457.3|17446.3|17439.3|17427.3|936
1619682900000|2021-04-29 07:55:00|17456.3|17444.3|17455.3|17443.3|17460.3|17449.3|17450.3|17438.3|883
1619683200000|2021-04-29 08:00:00|17454.3|17442.3|17460.3|17449.3|17462.3|17451.3|17453.3|17442.3|1050
1619683500000|2021-04-29 08:05:00|17462.3|17450.3|17460.3|17449.3|17467.3|17456.3|17459.3|17448.3|719
1619683800000|2021-04-29 08:10:00|17461.3|17450.3|17463.3|17451.3|17464.3|17453.3|17461.3|17450.3|372
1619684100000|2021-04-29 08:15:00|17462.3|17452.3|17452.3|17441.3|17464.3|17453.3|17443.3|17432.3|954
1619684400000|2021-04-29 08:20:00|17453.3|17442.3|17450.3|17439.3|17453.3|17442.3|17449.3|17437.3|198
1619684700000|2021-04-29 08:25:00|17449.3|17438.3|17448.3|17436.3|17455.3|17444.3|17445.3|17434.3|934
1619685000000|2021-04-29 08:30:00|17455.7|17431.7|17457.9|17433.9|17458.7|17434.7|17453.1|17429.1|4
1619685300000|2021-04-29 08:35:00|17457.5|17433.5|17456.5|17432.5|17459.3|17435.3|17453.1|17429.1|414
1619685600000|2021-04-29 08:40:00|17456.9|17432.9|17459.3|17435.3|17462.7|17438.7|17454.3|17430.3|0
1619685900000|2021-04-29 08:45:00|17459.7|17435.7|17459.7|17435.7|17465.3|17441.3|17459.3|17435.3|0
1619686200000|2021-04-29 08:50:00|17460.1|17436.1|17460.5|17436.5|17460.5|17436.5|17454.9|17430.9|0
1619686500000|2021-04-29 08:55:00|17462.7|17438.7|17462.3|17438.3|17463.1|17439.1|17457.9|17433.9|0
1619686800000|2021-04-29 09:00:00|17462.7|17438.7|17447.3|17435.3|17462.7|17440.3|17444.3|17431.3|247
1619687100000|2021-04-29 09:05:00|17446.3|17433.3|17452.3|17441.3|17452.3|17441.3|17446.3|17433.3|18
1619687400000|2021-04-29 09:10:00|17453.3|17442.3|17443.3|17431.3|17453.3|17442.3|17442.3|17431.3|103
1619687700000|2021-04-29 09:15:00|17444.3|17432.3|17445.3|17433.3|17447.3|17435.3|17442.3|17431.3|210
1619688000000|2021-04-29 09:20:00|17443.3|17432.3|17442.3|17430.3|17443.3|17432.3|17440.3|17429.3|193
1619688300000|2021-04-29 09:25:00|17441.3|17429.3|17442.3|17430.3|17442.3|17431.3|17440.3|17428.3|44
1619688600000|2021-04-29 09:30:00|17441.3|17429.3|17442.3|17430.3|17442.3|17431.3|17441.3|17428.3|28
1619688900000|2021-04-29 09:35:00|17441.3|17429.3|17442.3|17430.3|17442.3|17430.3|17440.3|17429.3|30
1619689200000|2021-04-29 09:40:00|17443.3|17431.3|17440.3|17429.3|17443.3|17431.3|17439.3|17427.3|120
1619689500000|2021-04-29 09:45:00|17441.3|17428.3|17442.3|17430.3|17442.3|17430.3|17438.3|17427.3|68
1619689800000|2021-04-29 09:50:00|17443.3|17431.3|17442.3|17431.3|17443.3|17432.3|17441.3|17429.3|58
1619690100000|2021-04-29 09:55:00|17443.3|17430.3|17441.3|17430.3|17444.3|17432.3|17441.3|17430.3|25
1619690400000|2021-04-29 10:00:00|17440.3|17429.3|17441.3|17429.3|17442.3|17431.3|17439.3|17428.3|75
1619690700000|2021-04-29 10:05:00|17440.3|17430.3|17442.3|17431.3|17444.3|17432.3|17440.3|17429.3|47
1619691000000|2021-04-29 10:10:00|17443.3|17432.3|17444.3|17433.3|17444.3|17433.3|17442.3|17430.3|80
1619691300000|2021-04-29 10:15:00|17443.3|17432.3|17446.3|17434.3|17447.3|17436.3|17443.3|17431.3|54
1619691600000|2021-04-29 10:20:00|17445.3|17433.3|17445.3|17433.3|17445.3|17434.3|17442.3|17431.3|58
1619691900000|2021-04-29 10:25:00|17444.3|17434.3|17447.3|17435.3|17447.3|17436.3|17444.3|17432.3|18
1619692200000|2021-04-29 10:30:00|17446.3|17436.3|17448.3|17437.3|17453.3|17442.3|17446.3|17435.3|106
1619692500000|2021-04-29 10:35:00|17449.3|17438.3|17449.3|17438.3|17450.3|17439.3|17447.3|17436.3|55
1619692800000|2021-04-29 10:40:00|17450.3|17439.3|17450.3|17438.3|17450.3|17439.3|17448.3|17437.3|25
1619693100000|2021-04-29 10:45:00|17449.3|17439.3|17451.3|17440.3|17452.3|17441.3|17448.3|17437.3|46
1619693400000|2021-04-29 10:50:00|17450.3|17439.3|17447.3|17436.3|17453.3|17441.3|17447.3|17436.3|114
1619693700000|2021-04-29 10:55:00|17448.3|17435.3|17445.3|17434.3|17448.3|17437.3|17445.3|17434.3|71
1619694000000|2021-04-29 11:00:00|17446.3|17435.3|17450.3|17439.3|17450.3|17439.3|17445.3|17434.3|110
1619694300000|2021-04-29 11:05:00|17451.3|17438.3|17448.3|17437.3|17451.3|17439.3|17448.3|17436.3|65
1619694600000|2021-04-29 11:10:00|17449.3|17436.3|17448.3|17436.3|17449.3|17438.3|17448.3|17436.3|25
1619694900000|2021-04-29 11:15:00|17447.3|17435.3|17446.3|17435.3|17448.3|17437.3|17444.3|17432.3|59
1619695200000|2021-04-29 11:20:00|17445.3|17434.3|17447.3|17435.3|17448.3|17437.3|17444.3|17433.3|144
1619695500000|2021-04-29 11:25:00|17446.3|17436.3|17446.3|17435.3|17447.3|17436.3|17445.3|17433.3|16
1619695800000|2021-04-29 11:30:00|17447.3|17434.3|17445.3|17433.3|17447.3|17436.3|17443.3|17432.3|45
1619696100000|2021-04-29 11:35:00|17444.3|17434.3|17445.3|17434.3|17446.3|17435.3|17444.3|17433.3|25
1619696400000|2021-04-29 11:40:00|17446.3|17433.3|17444.3|17433.3|17446.3|17434.3|17444.3|17433.3|7
1619696700000|2021-04-29 11:45:00|17445.3|17432.3|17448.3|17436.3|17448.3|17436.3|17443.3|17432.3|33
1619697000000|2021-04-29 11:50:00|17447.3|17437.3|17446.3|17434.3|17448.3|17437.3|17445.3|17434.3|37
1619697300000|2021-04-29 11:55:00|17445.3|17433.3|17442.3|17431.3|17446.3|17433.3|17441.3|17430.3|28
1619697600000|2021-04-29 12:00:00|17441.3|17430.3|17446.3|17434.3|17446.3|17434.3|17441.3|17430.3|144
1619697900000|2021-04-29 12:05:00|17447.3|17435.3|17447.3|17436.3|17447.3|17436.3|17446.3|17434.3|11
1619698200000|2021-04-29 12:10:00|17448.3|17437.3|17445.3|17434.3|17450.3|17438.3|17445.3|17434.3|25
1619698500000|2021-04-29 12:15:00|17446.3|17435.3|17446.3|17434.3|17448.3|17437.3|17445.3|17434.3|157
1619698800000|2021-04-29 12:20:00|17447.3|17435.3|17442.3|17430.3|17447.3|17436.3|17440.3|17429.3|193
1619699100000|2021-04-29 12:25:00|17443.3|17431.3|17445.3|17433.3|17445.3|17434.3|17442.3|17431.3|91
1619699400000|2021-04-29 12:30:00|17444.3|17434.3|17449.3|17438.3|17452.3|17441.3|17444.3|17434.3|174
1619699700000|2021-04-29 12:35:00|17450.3|17439.3|17450.3|17439.3|17451.3|17440.3|17447.3|17435.3|66
1619700000000|2021-04-29 12:40:00|17451.3|17440.3|17453.3|17441.3|17453.3|17442.3|17449.3|17438.3|86
1619700300000|2021-04-29 12:45:00|17452.3|17440.3|17454.3|17442.3|17455.3|17444.3|17451.3|17440.3|94
1619700600000|2021-04-29 12:50:00|17453.3|17443.3|17456.3|17445.3|17458.3|17446.3|17452.3|17441.3|72
1619700900000|2021-04-29 12:55:00|17457.3|17446.3|17458.3|17447.3|17459.3|17448.3|17456.3|17445.3|104
1619701200000|2021-04-29 13:00:00|17459.3|17448.3|17458.3|17447.3|17460.3|17449.3|17456.3|17445.3|147
1619701500000|2021-04-29 13:05:00|17459.3|17446.3|17453.3|17442.3|17459.3|17447.3|17451.3|17440.3|243
1619701800000|2021-04-29 13:10:00|17454.3|17443.3|17457.3|17445.3|17457.3|17446.3|17451.3|17440.3|270
1619702100000|2021-04-29 13:15:00|17456.3|17446.3|17457.3|17446.3|17459.3|17448.3|17456.3|17445.3|143
1619702400000|2021-04-29 13:20:00|17456.3|17445.3|17460.3|17449.3|17460.3|17449.3|17456.3|17445.3|147
1619702700000|2021-04-29 13:25:00|17461.3|17450.3|17462.3|17451.3|17464.3|17453.3|17458.3|17447.3|223
1619703000000|2021-04-29 13:30:00|17463.3|17452.3|17441.3|17429.3|17464.3|17453.3|17440.3|17429.3|1308
1619703300000|2021-04-29 13:35:00|17440.3|17430.3|17441.3|17429.3|17443.3|17432.3|17439.3|17428.3|378
1619703600000|2021-04-29 13:40:00|17440.3|17428.3|17440.3|17429.3|17443.3|17431.3|17437.3|17426.3|284
1619703900000|2021-04-29 13:45:00|17441.3|17428.3|17443.3|17431.3|17446.3|17435.3|17433.3|17422.3|256
1619704200000|2021-04-29 13:50:00|17442.3|17432.3|17409.3|17397.3|17443.3|17432.3|17404.3|17393.3|956
1619704500000|2021-04-29 13:55:00|17408.3|17398.3|17407.3|17395.3|17417.3|17406.3|17399.3|17388.3|648
1619704800000|2021-04-29 14:00:00|17406.3|17394.3|17396.3|17384.3|17406.3|17394.3|17392.3|17380.3|629
1619705100000|2021-04-29 14:05:00|17395.3|17383.3|17400.3|17388.3|17403.3|17392.3|17389.3|17377.3|778
1619705400000|2021-04-29 14:10:00|17399.3|17387.3|17397.3|17385.3|17408.3|17397.3|17393.3|17382.3|397
1619705700000|2021-04-29 14:15:00|17396.3|17386.3|17392.3|17380.3|17401.3|17390.3|17383.3|17371.3|631
1619706000000|2021-04-29 14:20:00|17391.3|17379.3|17379.3|17367.3|17391.3|17380.3|17371.3|17360.3|1499
1619706300000|2021-04-29 14:25:00|17380.3|17368.3|17372.3|17361.3|17387.3|17375.3|17368.3|17356.3|536
1619706600000|2021-04-29 14:30:00|17373.3|17362.3|17358.3|17347.3|17373.3|17362.3|17355.3|17343.3|1401
1619706900000|2021-04-29 14:35:00|17357.3|17346.3|17342.3|17331.3|17358.3|17346.3|17340.3|17329.3|921
1619707200000|2021-04-29 14:40:00|17341.3|17330.3|17347.3|17336.3|17347.3|17336.3|17337.3|17325.3|577
1619707500000|2021-04-29 14:45:00|17346.3|17335.3|17347.3|17336.3|17351.3|17340.3|17344.3|17332.3|518
1619707800000|2021-04-29 14:50:00|17346.3|17335.3|17364.3|17353.3|17371.3|17360.3|17346.3|17335.3|639
1619708100000|2021-04-29 14:55:00|17363.3|17352.3|17381.3|17370.3|17382.3|17371.3|17358.3|17347.3|542
1619708400000|2021-04-29 15:00:00|17380.3|17369.3|17385.3|17373.3|17385.3|17374.3|17375.3|17364.3|323
1619708700000|2021-04-29 15:05:00|17384.3|17374.3|17388.3|17377.3|17388.3|17377.3|17384.3|17373.3|151
1619709000000|2021-04-29 15:10:00|17389.3|17378.3|17388.3|17377.3|17390.3|17379.3|17385.3|17374.3|238
1619709300000|2021-04-29 15:15:00|17387.3|17376.3|17383.3|17372.3|17387.3|17376.3|17381.3|17369.3|234
1619709600000|2021-04-29 15:20:00|17384.3|17373.3|17383.3|17372.3|17386.3|17375.3|17379.3|17368.3|271
1619709900000|2021-04-29 15:25:00|17382.3|17371.3|17382.3|17371.3|17384.3|17373.3|17380.3|17369.3|175
1619710200000|2021-04-29 15:30:00|17383.3|17372.3|17385.3|17373.3|17386.3|17375.3|17379.3|17368.3|615
1619710500000|2021-04-29 15:35:00|17384.3|17374.3|17384.3|17373.3|17388.3|17376.3|17375.3|17364.3|534
1619710800000|2021-04-29 15:40:00|17383.3|17372.3|17383.3|17372.3|17388.3|17377.3|17382.3|17370.3|228
1619711100000|2021-04-29 15:45:00|17382.3|17371.3|17376.3|17365.3|17386.3|17375.3|17376.3|17365.3|332
1619711400000|2021-04-29 15:50:00|17375.3|17364.3|17376.3|17364.3|17380.3|17368.3|17370.3|17359.3|105
1619711700000|2021-04-29 15:55:00|17375.3|17363.3|17363.3|17352.3|17378.3|17366.3|17362.3|17351.3|284
1619712000000|2021-04-29 16:00:00|17364.3|17351.3|17358.3|17346.3|17365.3|17353.3|17355.3|17343.3|219
1619712300000|2021-04-29 16:05:00|17357.3|17347.3|17345.3|17333.3|17357.3|17347.3|17340.3|17329.3|512
1619712600000|2021-04-29 16:10:00|17346.3|17334.3|17346.3|17335.3|17349.3|17338.3|17343.3|17332.3|354
1619712900000|2021-04-29 16:15:00|17345.3|17334.3|17349.3|17338.3|17350.3|17339.3|17341.3|17330.3|299
1619713200000|2021-04-29 16:20:00|17350.3|17337.3|17348.3|17337.3|17353.3|17341.3|17347.3|17336.3|87
1619713500000|2021-04-29 16:25:00|17349.3|17338.3|17350.3|17338.3|17352.3|17340.3|17340.3|17329.3|213
1619713800000|2021-04-29 16:30:00|17349.3|17337.3|17358.3|17347.3|17360.3|17349.3|17346.3|17335.3|97
1619714100000|2021-04-29 16:35:00|17359.3|17348.3|17363.3|17351.3|17363.3|17352.3|17359.3|17347.3|71
1619714400000|2021-04-29 16:40:00|17362.3|17350.3|17366.3|17355.3|17366.3|17355.3|17362.3|17350.3|59
1619714700000|2021-04-29 16:45:00|17367.3|17354.3|17374.3|17362.3|17375.3|17363.3|17365.3|17354.3|233
1619715000000|2021-04-29 16:50:00|17375.3|17363.3|17377.3|17365.3|17378.3|17367.3|17373.3|17362.3|170
1619715300000|2021-04-29 16:55:00|17376.3|17366.3|17374.3|17362.3|17376.3|17366.3|17368.3|17357.3|134
1619715600000|2021-04-29 17:00:00|17373.3|17363.3|17361.3|17350.3|17374.3|17363.3|17361.3|17350.3|116
1619715900000|2021-04-29 17:05:00|17362.3|17352.3|17368.3|17356.3|17371.3|17360.3|17361.3|17350.3|84
1619716200000|2021-04-29 17:10:00|17369.3|17357.3|17377.3|17366.3|17378.3|17366.3|17368.3|17356.3|113
1619716500000|2021-04-29 17:15:00|17376.3|17365.3|17380.3|17369.3|17382.3|17371.3|17375.3|17364.3|77
1619716800000|2021-04-29 17:20:00|17381.3|17368.3|17374.3|17362.3|17381.3|17369.3|17373.3|17361.3|110
1619717100000|2021-04-29 17:25:00|17373.3|17361.3|17375.3|17363.3|17376.3|17365.3|17370.3|17359.3|101
1619717400000|2021-04-29 17:30:00|17374.3|17364.3|17372.3|17360.3|17376.3|17365.3|17370.3|17359.3|30
1619717700000|2021-04-29 17:35:00|17373.3|17361.3|17369.3|17357.3|17375.3|17363.3|17368.3|17357.3|49
1619718000000|2021-04-29 17:40:00|17368.3|17356.3|17376.3|17365.3|17378.3|17367.3|17367.3|17356.3|60
1619718300000|2021-04-29 17:45:00|17377.3|17364.3|17374.3|17363.3|17379.3|17368.3|17374.3|17363.3|39
1619718600000|2021-04-29 17:50:00|17375.3|17364.3|17374.3|17362.3|17376.3|17365.3|17372.3|17361.3|26
1619718900000|2021-04-29 17:55:00|17375.3|17363.3|17375.3|17363.3|17378.3|17367.3|17374.3|17362.3|48
1619719200000|2021-04-29 18:00:00|17376.3|17364.3|17375.3|17363.3|17378.3|17367.3|17374.3|17363.3|36
1619719500000|2021-04-29 18:05:00|17376.3|17364.3|17381.3|17369.3|17382.3|17371.3|17375.3|17364.3|25
1619719800000|2021-04-29 18:10:00|17380.3|17368.3|17382.3|17370.3|17383.3|17372.3|17379.3|17368.3|33
1619720100000|2021-04-29 18:15:00|17383.3|17371.3|17389.3|17377.3|17389.3|17378.3|17381.3|17370.3|79
1619720400000|2021-04-29 18:20:00|17390.3|17378.3|17390.3|17378.3|17392.3|17381.3|17389.3|17377.3|40
1619720700000|2021-04-29 18:25:00|17391.3|17379.3|17391.3|17380.3|17391.3|17380.3|17388.3|17377.3|40
1619721000000|2021-04-29 18:30:00|17392.3|17381.3|17400.3|17388.3|17400.3|17389.3|17392.3|17381.3|142
1619721300000|2021-04-29 18:35:00|17401.3|17389.3|17403.3|17391.3|17403.3|17392.3|17398.3|17387.3|83
1619721600000|2021-04-29 18:40:00|17404.3|17392.3|17408.8|17398.8|17410.3|17399.3|17401.3|17389.3|127
1619721900000|2021-04-29 18:45:00|17407.8|17397.8|17409.3|17399.3|17413.8|17403.8|17406.8|17396.8|149
1619722200000|2021-04-29 18:50:00|17409.8|17399.8|17409.3|17399.3|17410.3|17400.3|17405.3|17395.3|118
1619722500000|2021-04-29 18:55:00|17409.8|17399.8|17419.3|17409.3|17419.8|17409.8|17409.8|17399.8|400
1619722800000|2021-04-29 19:00:00|17419.8|17409.8|17416.8|17406.8|17420.8|17410.8|17416.8|17406.8|150
1619723100000|2021-04-29 19:05:00|17417.3|17407.3|17416.3|17406.3|17417.3|17407.3|17414.3|17404.3|57
1619723400000|2021-04-29 19:10:00|17416.8|17406.8|17415.3|17405.3|17417.8|17407.8|17413.8|17403.8|46
1619723700000|2021-04-29 19:15:00|17415.8|17405.8|17411.8|17401.8|17416.3|17406.3|17409.8|17399.8|77
1619724000000|2021-04-29 19:20:00|17412.3|17402.3|17404.8|17394.8|17414.8|17404.8|17402.3|17392.3|185
1619724300000|2021-04-29 19:25:00|17405.3|17395.3|17405.3|17395.3|17408.8|17398.8|17404.8|17394.8|61
1619724600000|2021-04-29 19:30:00|17405.8|17395.8|17412.8|17402.8|17415.3|17405.3|17403.3|17393.3|147
1619724900000|2021-04-29 19:35:00|17413.3|17403.3|17413.3|17403.3|17414.3|17404.3|17411.3|17401.3|96
1619725200000|2021-04-29 19:40:00|17412.8|17402.8|17422.8|17412.8|17422.8|17412.8|17412.3|17402.3|272
1619725500000|2021-04-29 19:45:00|17421.8|17411.8|17422.8|17412.8|17422.8|17412.8|17419.3|17409.3|143
1619725800000|2021-04-29 19:50:00|17421.8|17411.8|17421.3|17411.3|17424.3|17414.3|17420.8|17410.8|129
1619726100000|2021-04-29 19:55:00|17421.8|17411.8|17421.3|17411.3|17422.8|17412.8|17416.8|17406.8|197
1619726400000|2021-04-29 20:00:00|17422.3|17412.3|17418.3|17408.3|17422.3|17412.3|17418.3|17408.3|41
1619726700000|2021-04-29 20:05:00|17417.8|17407.8|17417.3|17407.3|17418.3|17408.3|17416.8|17406.8|12
1619727000000|2021-04-29 20:10:00|17416.3|17406.3|17413.3|17403.3|17416.8|17406.8|17412.3|17402.3|76
1619727300000|2021-04-29 20:15:00|17413.8|17403.8|17413.3|17403.3|17414.8|17404.8|17413.3|17403.3|14
1619727600000|2021-04-29 20:20:00|17412.8|17402.8|17412.8|17402.8|17413.3|17403.3|17412.3|17402.3|12
1619727900000|2021-04-29 20:25:00|17413.3|17403.3|17412.3|17402.3|17413.3|17403.3|17412.3|17402.3|3
1619728200000|2021-04-29 20:30:00|17412.8|17402.8|17412.8|17402.8|17413.3|17403.3|17412.3|17402.3|15
1619728500000|2021-04-29 20:35:00|17413.3|17403.3|17412.8|17402.8|17413.3|17403.3|17412.8|17402.8|0
1619728800000|2021-04-29 20:40:00|17412.3|17402.3|17411.3|17401.3|17412.3|17402.3|17411.3|17401.3|12
1619729100000|2021-04-29 20:45:00|17412.3|17402.3|17409.3|17399.3|17414.3|17404.3|17407.3|17397.3|68
1619729400000|2021-04-29 20:50:00|17409.8|17399.8|17409.8|17399.8|17410.3|17400.3|17409.8|17399.8|3
1619729700000|2021-04-29 20:55:00|17410.3|17400.3|17409.8|17399.8|17410.8|17400.8|17409.3|17399.3|10
1619730000000|2021-04-29 21:00:00|17412.8|17402.8|17415.3|17405.3|17415.3|17405.3|17412.3|17402.3|13
1619730300000|2021-04-29 21:05:00|17415.8|17405.8|17421.3|17411.3|17421.8|17411.8|17415.3|17405.3|10
1619730600000|2021-04-29 21:10:00|17421.8|17411.8|17422.3|17412.3|17422.8|17412.8|17417.3|17407.3|19
1619730900000|2021-04-29 21:15:00|17420.3|17396.3|17421.2|17397.2|17421.6|17397.6|17420|17396|0
1619731200000|2021-04-29 21:20:00|17420.3|17396.3|17421.7|17397.7|17422|17398|17420.3|17396.3|0
1619731500000|2021-04-29 21:25:00|17421.4|17397.4|17422.4|17398.4|17422.4|17398.4|17421.2|17397.2|0
1619731800000|2021-04-29 21:30:00|17422.8|17398.8|17424.7|17400.7|17424.7|17400.7|17422.4|17398.4|0
1619732100000|2021-04-29 21:35:00|17425|17401|17423.8|17399.8|17425|17401|17423.8|17399.8|0
1619732400000|2021-04-29 21:40:00|17423.7|17399.7|17423.8|17399.8|17423.8|17399.8|17423.7|17399.7|0
1619732700000|2021-04-29 21:45:00|17423.7|17399.7|17423.3|17399.3|17423.8|17399.8|17423.3|17399.3|0
1619733000000|2021-04-29 21:50:00|17423.1|17399.1|17423.3|17399.3|17423.5|17399.5|17422.9|17398.9|0
1619733300000|2021-04-29 21:55:00|17423.7|17399.7|17423.6|17399.6|17423.8|17399.8|17422.7|17398.7|0
1619733600000|2021-04-29 22:00:00|17425.3|17401.3|17425.7|17401.7|17426.9|17402.9|17422.6|17398.6|0
1619733900000|2021-04-29 22:05:00|17426.5|17402.5|17417.9|17393.9|17426.5|17402.5|17417.1|17393.1|0
1619734200000|2021-04-29 22:10:00|17418.7|17394.7|17416.4|17392.4|17421|17397|17415.6|17391.6|0
1619734500000|2021-04-29 22:15:00|17417.1|17393.1|17418.2|17394.2|17419.5|17395.5|17416.7|17392.7|0
1619734800000|2021-04-29 22:20:00|17419|17395|17420.6|17396.6|17422.1|17398.1|17418.2|17394.2|0
1619735100000|2021-04-29 22:25:00|17421.3|17397.3|17420.7|17396.7|17422.1|17398.1|17420.6|17396.6|0
1619735700000|2021-04-29 22:35:00|17419.1|17395.1|17416.8|17392.8|17419.1|17395.1|17416.8|17392.8|0
1619736000000|2021-04-29 22:40:00|17417.5|17393.5|17417.5|17393.5|17418.3|17394.3|17416|17392|0
1619736300000|2021-04-29 22:45:00|17416.8|17392.8|17415.2|17391.2|17416.8|17392.8|17415.2|17391.2|0
1619736600000|2021-04-29 22:50:00|17416|17392|17419.1|17395.1|17419.1|17395.1|17415.2|17391.2|0
1619736900000|2021-04-29 22:55:00|17418.3|17394.3|17419.1|17395.1|17419.9|17395.9|17418.3|17394.3|0
1619737200000|2021-04-29 23:00:00|17419.9|17395.9|17418.3|17394.3|17419.9|17395.9|17418.3|17394.3|0
1619737500000|2021-04-29 23:05:00|17417.9|17393.9|17417.5|17393.5|17418.3|17394.3|17417.1|17393.1|0
1619737800000|2021-04-29 23:10:00|17417.9|17393.9|17418.3|17394.3|17419.1|17395.1|17416.8|17392.8|0
1619738100000|2021-04-29 23:15:00|17419.1|17395.1|17418.3|17394.3|17419.1|17395.1|17417.5|17393.5|0
1619738400000|2021-04-29 23:20:00|17419.1|17395.1|17416.1|17392.1|17419.9|17395.9|17416.1|17392.1|0
1619738700000|2021-04-29 23:25:00|17416.9|17392.9|17416.9|17392.9|17420|17396|17416.5|17392.5|0
1619739000000|2021-04-29 23:30:00|17417.3|17393.3|17413.8|17389.8|17417.7|17393.7|17413|17389|0
1619739300000|2021-04-29 23:35:00|17413|17389|17404.6|17380.6|17413|17389|17403.6|17379.6|0
1619739600000|2021-04-29 23:40:00|17403.8|17379.8|17399.9|17375.9|17403.8|17379.8|17398.3|17374.3|0
1619739900000|2021-04-29 23:45:00|17399.1|17375.1|17406.9|17382.9|17409.2|17385.2|17399.1|17375.1|0
1619740200000|2021-04-29 23:50:00|17406.1|17382.1|17404.5|17380.5|17406.9|17382.9|17402.2|17378.2|0
1619740500000|2021-04-29 23:55:00|17405.3|17381.3|17406.9|17382.9|17408.4|17384.4|17405.3|17381.3|0
1619740800000|2021-04-30 00:00:00|17407.7|17383.7|17405.7|17381.7|17412.3|17388.3|17405.3|17381.3|0
1619741100000|2021-04-30 00:05:00|17405.3|17381.3|17403|17379|17406.1|17382.1|17399.9|17375.9|0
1619741400000|2021-04-30 00:10:00|17403.8|17379.8|17402.6|17378.6|17403.8|17379.8|17397.5|17373.5|0
1619741700000|2021-04-30 00:15:00|17401.8|17377.8|17405.2|17381.2|17405.2|17381.2|17398.9|17374.9|0
1619742000000|2021-04-30 00:20:00|17404.8|17380.8|17408.2|17384.2|17408.2|17384.2|17401.8|17377.8|0
1619742300000|2021-04-30 00:25:00|17406|17382|17404.8|17380.8|17406|17382|17394.7|17370.7|0
1619742600000|2021-04-30 00:30:00|17404.4|17380.4|17402.2|17378.2|17404.8|17380.8|17399.7|17375.7|0
1619742900000|2021-04-30 00:35:00|17401.9|17377.9|17402.7|17378.7|17403.9|17379.9|17397.5|17373.5|0
1619743200000|2021-04-30 00:40:00|17400.5|17376.5|17404|17380|17406.1|17382.1|17400.1|17376.1|0
1619743500000|2021-04-30 00:45:00|17403.8|17379.8|17405|17381|17406.2|17382.2|17402.4|17378.4|0
1619743800000|2021-04-30 00:50:00|17405.4|17381.4|17407|17383|17407.8|17383.8|17402.4|17378.4|0
1619744100000|2021-04-30 00:55:00|17407.4|17383.4|17403.3|17379.3|17407.8|17383.8|17402.5|17378.5|0
1619744400000|2021-04-30 01:00:00|17403.7|17379.7|17408.3|17398.3|17412.3|17402.3|17381.3|17371.3|1538
1619744700000|2021-04-30 01:05:00|17411.3|17401.3|17406.3|17396.3|17415.3|17405.3|17405.3|17395.3|436
1619745000000|2021-04-30 01:10:00|17408.3|17398.3|17394.3|17384.3|17414.3|17404.3|17394.3|17384.3|504
1619745300000|2021-04-30 01:15:00|17395.3|17385.3|17406.3|17396.3|17412.3|17402.3|17378.3|17368.3|2663
1619745600000|2021-04-30 01:20:00|17403.3|17393.3|17406.3|17396.3|17415.3|17405.3|17392.3|17382.3|2336
1619745900000|2021-04-30 01:25:00|17407.3|17397.3|17385.3|17375.3|17407.3|17397.3|17374.3|17364.3|3395
1619746200000|2021-04-30 01:30:00|17390.3|17380.3|17385.3|17375.3|17445.3|17435.3|17367.3|17357.3|11706
1619746500000|2021-04-30 01:35:00|17384.3|17374.3|17390.3|17380.3|17410.3|17400.3|17363.3|17353.3|5538
1619746800000|2021-04-30 01:40:00|17388.3|17378.3|17343.3|17333.3|17388.3|17378.3|17330.3|17320.3|5633
1619747100000|2021-04-30 01:45:00|17341.3|17331.3|17359.3|17349.3|17360.3|17350.3|17322.3|17312.3|3510
1619747400000|2021-04-30 01:50:00|17354.3|17344.3|17364.3|17354.3|17369.3|17359.3|17332.3|17322.3|4768
1619747700000|2021-04-30 01:55:00|17366.3|17356.3|17375.3|17365.3|17382.3|17372.3|17349.3|17339.3|2911
1619748000000|2021-04-30 02:00:00|17374.3|17364.3|17368.3|17358.3|17379.3|17369.3|17352.3|17342.3|3001
1619748300000|2021-04-30 02:05:00|17366.3|17356.3|17361.3|17351.3|17396.3|17386.3|17355.3|17345.3|2403
1619748600000|2021-04-30 02:10:00|17360.3|17350.3|17352.3|17342.3|17366.3|17356.3|17349.3|17339.3|2368
1619748900000|2021-04-30 02:15:00|17351.3|17341.3|17332.3|17322.3|17363.3|17353.3|17332.3|17322.3|2230
1619749200000|2021-04-30 02:20:00|17331.3|17321.3|17342.3|17332.3|17358.3|17348.3|17328.3|17318.3|1922
1619749500000|2021-04-30 02:25:00|17341.3|17331.3|17315.3|17305.3|17341.3|17331.3|17307.3|17297.3|1782
1619749800000|2021-04-30 02:30:00|17314.3|17304.3|17318.1|17308.1|17324.3|17314.3|17298.3|17288.3|3046
1619750100000|2021-04-30 02:35:00|17319.1|17309.1|17341.1|17331.1|17343.1|17333.1|17315.1|17305.1|2084
1619750400000|2021-04-30 02:40:00|17339.1|17329.1|17337.1|17327.1|17349.1|17339.1|17330.1|17320.1|1683
1619750700000|2021-04-30 02:45:00|17336.1|17326.1|17339.1|17329.1|17344.1|17334.1|17321.1|17311.1|1485
1619751000000|2021-04-30 02:50:00|17338.1|17328.1|17340.1|17330.1|17346.1|17336.1|17328.1|17318.1|1828
1619751300000|2021-04-30 02:55:00|17339.1|17329.1|17351.1|17341.1|17353.1|17343.1|17328.1|17318.1|1445
1619751600000|2021-04-30 03:00:00|17350.1|17340.1|17374.1|17364.1|17381.1|17371.1|17344.1|17334.1|3289
1619751900000|2021-04-30 03:05:00|17375.1|17365.1|17389.1|17379.1|17392.1|17382.1|17369.1|17359.1|1860
1619752200000|2021-04-30 03:10:00|17390.1|17380.1|17390.1|17380.1|17416.1|17406.1|17385.1|17375.1|2281
1619752500000|2021-04-30 03:15:00|17389.1|17379.1|17407.1|17397.1|17430.1|17420.1|17386.1|17376.1|2208
1619752800000|2021-04-30 03:20:00|17406.1|17396.1|17386.1|17376.1|17409.1|17399.1|17376.1|17366.1|2261
1619753100000|2021-04-30 03:25:00|17385.1|17375.1|17373.1|17363.1|17385.1|17375.1|17368.1|17358.1|859
1619753400000|2021-04-30 03:30:00|17374.1|17364.1|17371.1|17361.1|17374.1|17364.1|17365.1|17355.1|235
1619753700000|2021-04-30 03:35:00|17370.1|17360.1|17381.1|17371.1|17381.1|17371.1|17370.1|17360.1|169
1619754000000|2021-04-30 03:40:00|17382.1|17372.1|17375.1|17365.1|17382.1|17372.1|17372.1|17362.1|236
1619754300000|2021-04-30 03:45:00|17376.1|17366.1|17381.1|17371.1|17383.1|17373.1|17376.1|17366.1|206
1619754600000|2021-04-30 03:50:00|17379.1|17369.1|17381.1|17371.1|17382.1|17372.1|17379.1|17369.1|129
1619754900000|2021-04-30 03:55:00|17382.1|17372.1|17383.1|17373.1|17387.1|17377.1|17381.1|17371.1|123
1619755200000|2021-04-30 04:00:00|17385.1|17375.1|17389.1|17379.1|17389.1|17379.1|17384.1|17374.1|127
1619755500000|2021-04-30 04:05:00|17390.1|17380.1|17386.1|17376.1|17390.1|17380.1|17386.1|17376.1|66
1619755800000|2021-04-30 04:10:00|17387.1|17377.1|17384.1|17374.1|17387.1|17377.1|17381.1|17371.1|35
1619756100000|2021-04-30 04:15:00|17383.1|17373.1|17376.1|17366.1|17386.1|17376.1|17376.1|17366.1|141
1619756400000|2021-04-30 04:20:00|17375.1|17365.1|17377.1|17367.1|17378.1|17368.1|17374.1|17364.1|240
1619756700000|2021-04-30 04:25:00|17376.1|17366.1|17376.1|17366.1|17378.1|17368.1|17376.1|17366.1|43
1619757000000|2021-04-30 04:30:00|17375.1|17365.1|17377.1|17367.1|17377.1|17367.1|17375.1|17365.1|43
1619757300000|2021-04-30 04:35:00|17378.1|17368.1|17371.1|17361.1|17378.1|17368.1|17371.1|17361.1|70
1619757600000|2021-04-30 04:40:00|17370.1|17360.1|17374.1|17364.1|17375.1|17365.1|17370.1|17360.1|30
1619757900000|2021-04-30 04:45:00|17375.1|17365.1|17377.1|17367.1|17378.1|17368.1|17374.1|17364.1|322
1619758200000|2021-04-30 04:50:00|17375.1|17365.1|17375.1|17365.1|17378.1|17368.1|17375.1|17365.1|470
1619758500000|2021-04-30 04:55:00|17376.1|17366.1|17384.1|17374.1|17387.1|17377.1|17374.1|17364.1|1466
1619758800000|2021-04-30 05:00:00|17383.1|17373.1|17380.1|17370.1|17395.1|17385.1|17378.1|17368.1|3485
1619759100000|2021-04-30 05:05:00|17381.1|17371.1|17337.1|17327.1|17381.1|17371.1|17337.1|17327.1|3842
1619759400000|2021-04-30 05:10:00|17336.1|17326.1|17255.1|17245.1|17337.1|17327.1|17253.1|17243.1|8495
1619759700000|2021-04-30 05:15:00|17254.1|17244.1|17221.1|17211.1|17263.1|17253.1|17217.1|17207.1|9549
1619760000000|2021-04-30 05:20:00|17223.1|17213.1|17213.1|17203.1|17228.1|17218.1|17194.1|17184.1|6525
1619760300000|2021-04-30 05:25:00|17212.1|17202.1|17173.1|17163.1|17218.1|17208.1|17171.1|17161.1|7946
1619760600000|2021-04-30 05:30:00|17172.1|17162.1|17178.1|17168.1|17178.1|17168.1|17129.1|17119.1|7176
1619760900000|2021-04-30 05:35:00|17177.1|17167.1|17176.1|17166.1|17183.1|17173.1|17140.1|17130.1|5118
1619761200000|2021-04-30 05:40:00|17175.1|17165.1|17179.1|17169.1|17181.1|17171.1|17160.1|17150.1|3760
1619761500000|2021-04-30 05:45:00|17178.1|17168.1|17183.1|17173.1|17184.1|17174.1|17156.1|17146.1|2824
1619761800000|2021-04-30 05:50:00|17182.1|17172.1|17221.1|17211.1|17226.1|17216.1|17173.1|17163.1|4057
1619762100000|2021-04-30 05:55:00|17220.1|17210.1|17229.1|17219.1|17237.1|17227.1|17211.1|17201.1|2763
1619762400000|2021-04-30 06:00:00|17231.1|17221.1|17248.1|17238.1|17262.1|17252.1|17222.1|17212.1|3790
1619762700000|2021-04-30 06:05:00|17244.1|17234.1|17227.1|17217.1|17250.1|17240.1|17219.1|17209.1|1448
1619763000000|2021-04-30 06:10:00|17229.1|17219.1|17238.1|17228.1|17243.1|17233.1|17224.1|17214.1|1500
1619763300000|2021-04-30 06:15:00|17240.1|17230.1|17264.1|17254.1|17274.1|17264.1|17226.1|17216.1|4269
1619763600000|2021-04-30 06:20:00|17265.1|17255.1|17259.1|17249.1|17267.1|17257.1|17229.1|17219.1|3591
1619763900000|2021-04-30 06:25:00|17260.1|17250.1|17251.1|17241.1|17282.1|17272.1|17248.1|17238.1|3195
1619764200000|2021-04-30 06:30:00|17250.1|17240.1|17257.1|17247.1|17262.1|17252.1|17236.1|17226.1|1861
1619764500000|2021-04-30 06:35:00|17256.1|17246.1|17255.1|17245.1|17265.1|17255.1|17229.1|17219.1|2026
1619764800000|2021-04-30 06:40:00|17256.1|17246.1|17272.1|17262.1|17272.1|17262.1|17249.1|17239.1|2528
1619765100000|2021-04-30 06:45:00|17273.1|17263.1|17262.1|17252.1|17284.1|17274.1|17261.1|17251.1|2708
1619765400000|2021-04-30 06:50:00|17263.1|17253.1|17256.1|17246.1|17266.1|17256.1|17242.1|17232.1|3384
1619765700000|2021-04-30 06:55:00|17260.1|17250.1|17246.1|17236.1|17262.1|17252.1|17246.1|17236.1|7084
1619766000000|2021-04-30 07:00:00|17248.1|17235.1|17261.1|17250.1|17269.1|17257.1|17247.1|17235.1|2123
1619766300000|2021-04-30 07:05:00|17262.1|17249.1|17266.1|17255.1|17273.1|17262.1|17260.1|17249.1|1278
1619766600000|2021-04-30 07:10:00|17267.1|17256.1|17277.1|17265.1|17280.1|17268.1|17267.1|17256.1|1141
1619766900000|2021-04-30 07:15:00|17276.1|17267.1|17255.1|17244.1|17284.1|17272.1|17255.1|17244.1|887
1619767200000|2021-04-30 07:20:00|17256.1|17245.1|17243.1|17232.1|17256.1|17245.1|17243.1|17232.1|1239
1619767500000|2021-04-30 07:25:00|17244.1|17233.1|17230.1|17219.1|17244.1|17233.1|17228.1|17216.1|1274
1619767800000|2021-04-30 07:30:00|17231.1|17220.1|17242.1|17230.1|17244.1|17233.1|17229.1|17218.1|789
1619768100000|2021-04-30 07:35:00|17243.1|17231.1|17229.1|17218.1|17243.1|17231.1|17228.1|17217.1|511
1619768400000|2021-04-30 07:40:00|17228.1|17217.1|17234.1|17223.1|17240.1|17228.1|17228.1|17217.1|579
1619768700000|2021-04-30 07:45:00|17235.1|17224.1|17227.1|17215.1|17242.1|17231.1|17223.1|17212.1|1395
1619769000000|2021-04-30 07:50:00|17226.1|17216.1|17232.1|17221.1|17232.1|17221.1|17223.1|17212.1|519
1619769300000|2021-04-30 07:55:00|17233.1|17222.1|17228.1|17216.1|17234.1|17222.1|17223.1|17211.1|502
1619769600000|2021-04-30 08:00:00|17227.1|17217.1|17212.1|17201.1|17227.1|17217.1|17210.1|17199.1|846
1619769900000|2021-04-30 08:05:00|17213.1|17202.1|17212.1|17201.1|17216.1|17205.1|17208.1|17197.1|506
1619770200000|2021-04-30 08:10:00|17213.1|17202.1|17210.1|17198.1|17216.1|17205.1|17210.1|17198.1|244
1619770500000|2021-04-30 08:15:00|17209.1|17199.1|17222.1|17211.1|17222.1|17211.1|17208.1|17197.1|193
1619770800000|2021-04-30 08:20:00|17221.1|17210.1|17230.1|17219.1|17231.1|17219.1|17220.1|17208.1|381
1619771100000|2021-04-30 08:25:00|17231.1|17218.1|17242.1|17229.1|17243.1|17230.1|17226.1|17214.1|929
1619771400000|2021-04-30 08:30:00|17244.7|17220.7|17244.1|17220.1|17247.6|17223.6|17240.9|17216.9|1
1619771700000|2021-04-30 08:35:00|17246.3|17222.3|17235.6|17211.6|17246.3|17222.3|17235.3|17211.3|349
1619772000000|2021-04-30 08:40:00|17235.3|17211.3|17238.2|17214.2|17238.6|17214.6|17233.1|17209.1|0
1619772300000|2021-04-30 08:45:00|17236|17212|17238.2|17214.2|17243.7|17219.7|17235.3|17211.3|0
1619772600000|2021-04-30 08:50:00|17236|17212|17237.3|17213.3|17239.8|17215.8|17236|17212|0
1619772900000|2021-04-30 08:55:00|17236.9|17212.9|17231.5|17207.5|17236.9|17212.9|17228.4|17204.4|0
1619773200000|2021-04-30 09:00:00|17252.1|17239.1|17241.1|17230.1|17252.1|17239.1|17231.1|17220.1|590
1619773500000|2021-04-30 09:05:00|17240.1|17229.1|17240.1|17229.1|17244.1|17232.1|17239.1|17228.1|78
1619773800000|2021-04-30 09:10:00|17242.1|17230.1|17239.1|17227.1|17242.1|17231.1|17236.1|17224.1|36
1619774100000|2021-04-30 09:15:00|17238.1|17228.1|17241.1|17230.1|17249.1|17238.1|17238.1|17227.1|202
1619774400000|2021-04-30 09:20:00|17242.1|17231.1|17242.1|17231.1|17243.1|17232.1|17240.1|17228.1|24
1619774700000|2021-04-30 09:25:00|17243.1|17232.1|17243.1|17232.1|17246.1|17235.1|17242.1|17231.1|69
1619775000000|2021-04-30 09:30:00|17244.1|17233.1|17246.1|17234.1|17247.1|17236.1|17243.1|17232.1|86
1619775300000|2021-04-30 09:35:00|17245.1|17233.1|17241.1|17229.1|17246.1|17235.1|17240.1|17229.1|101
1619775600000|2021-04-30 09:40:00|17240.1|17228.1|17246.1|17234.1|17246.1|17235.1|17232.1|17221.1|269
1619775900000|2021-04-30 09:45:00|17247.1|17235.1|17246.1|17234.1|17249.1|17238.1|17245.1|17234.1|64
1619776200000|2021-04-30 09:50:00|17245.1|17235.1|17240.1|17228.1|17245.1|17235.1|17239.1|17228.1|95
1619776500000|2021-04-30 09:55:00|17241.1|17229.1|17239.1|17227.1|17241.1|17229.1|17237.1|17225.1|23
1619776800000|2021-04-30 10:00:00|17238.1|17226.1|17233.1|17221.1|17239.1|17227.1|17233.1|17221.1|98
1619777100000|2021-04-30 10:05:00|17232.1|17220.1|17240.1|17228.1|17240.1|17229.1|17229.1|17218.1|50
1619777400000|2021-04-30 10:10:00|17239.1|17227.1|17238.1|17227.1|17242.1|17230.1|17238.1|17226.1|40
1619777700000|2021-04-30 10:15:00|17237.1|17226.1|17234.1|17222.1|17237.1|17226.1|17231.1|17219.1|103
1619778000000|2021-04-30 10:20:00|17233.1|17221.1|17230.1|17219.1|17233.1|17222.1|17228.1|17216.1|63
1619778300000|2021-04-30 10:25:00|17229.1|17218.1|17231.1|17219.1|17231.1|17220.1|17228.1|17216.1|44
1619778600000|2021-04-30 10:30:00|17232.1|17220.1|17232.1|17221.1|17234.1|17223.1|17230.1|17219.1|65
1619778900000|2021-04-30 10:35:00|17233.1|17222.1|17232.1|17220.1|17238.1|17227.1|17228.1|17217.1|163
1619779200000|2021-04-30 10:40:00|17233.1|17221.1|17221.1|17210.1|17233.1|17222.1|17220.1|17209.1|86
1619779500000|2021-04-30 10:45:00|17222.1|17209.1|17216.1|17205.1|17222.1|17211.1|17213.1|17202.1|57
1619779800000|2021-04-30 10:50:00|17215.1|17204.1|17212.1|17200.1|17216.1|17205.1|17208.1|17197.1|132
1619780100000|2021-04-30 10:55:00|17213.1|17201.1|17215.1|17203.1|17217.1|17205.1|17212.1|17200.1|84
1619780400000|2021-04-30 11:00:00|17216.1|17204.1|17214.1|17202.1|17218.1|17206.1|17211.1|17200.1|33
1619780700000|2021-04-30 11:05:00|17213.1|17203.1|17213.1|17201.1|17214.1|17203.1|17211.1|17200.1|70
1619781000000|2021-04-30 11:10:00|17212.1|17200.1|17213.1|17201.1|17213.1|17202.1|17211.1|17199.1|48
1619781300000|2021-04-30 11:15:00|17214.1|17202.1|17212.1|17200.1|17215.1|17204.1|17210.1|17199.1|36
1619781600000|2021-04-30 11:20:00|17211.1|17201.1|17210.1|17199.1|17213.1|17202.1|17209.1|17198.1|48
1619781900000|2021-04-30 11:25:00|17211.1|17200.1|17218.1|17206.1|17219.1|17208.1|17211.1|17199.1|32
1619782200000|2021-04-30 11:30:00|17219.1|17207.1|17227.1|17215.1|17227.1|17216.1|17217.1|17205.1|93
1619782500000|2021-04-30 11:35:00|17228.1|17216.1|17226.1|17214.1|17230.1|17219.1|17226.1|17214.1|27
1619782800000|2021-04-30 11:40:00|17227.1|17215.1|17228.1|17216.1|17228.1|17217.1|17226.1|17214.1|42
1619783100000|2021-04-30 11:45:00|17229.1|17217.1|17229.1|17217.1|17232.1|17220.1|17229.1|17217.1|52
1619783400000|2021-04-30 11:50:00|17228.1|17216.1|17230.1|17219.1|17230.1|17219.1|17226.1|17215.1|40
1619783700000|2021-04-30 11:55:00|17231.1|17220.1|17231.1|17220.1|17231.1|17220.1|17229.1|17217.1|13
1619784000000|2021-04-30 12:00:00|17232.1|17219.1|17233.1|17221.1|17234.1|17222.1|17229.1|17217.1|90
1619784300000|2021-04-30 12:05:00|17232.1|17220.1|17233.1|17221.1|17234.1|17223.1|17230.1|17219.1|26
1619784600000|2021-04-30 12:10:00|17234.1|17222.1|17232.1|17221.1|17236.1|17225.1|17232.1|17221.1|58
1619784900000|2021-04-30 12:15:00|17231.1|17220.1|17233.1|17221.1|17235.1|17224.1|17231.1|17220.1|18
1619785200000|2021-04-30 12:20:00|17234.1|17222.1|17236.1|17224.1|17236.1|17225.1|17233.1|17221.1|38
1619785500000|2021-04-30 12:25:00|17237.1|17225.1|17236.1|17225.1|17239.1|17227.1|17236.1|17224.1|41
1619785800000|2021-04-30 12:30:00|17235.1|17224.1|17238.1|17227.1|17240.1|17229.1|17234.1|17222.1|169
1619786100000|2021-04-30 12:35:00|17239.1|17226.1|17242.1|17231.1|17244.1|17233.1|17236.1|17224.1|108
1619786400000|2021-04-30 12:40:00|17243.1|17230.1|17242.1|17231.1|17245.1|17234.1|17241.1|17229.1|75
1619786700000|2021-04-30 12:45:00|17241.1|17230.1|17245.1|17234.1|17247.1|17236.1|17241.1|17230.1|33
1619787000000|2021-04-30 12:50:00|17244.1|17233.1|17247.1|17235.1|17249.1|17238.1|17244.1|17233.1|28
1619787300000|2021-04-30 12:55:00|17248.1|17236.1|17246.1|17235.1|17248.1|17237.1|17244.1|17232.1|41
1619787600000|2021-04-30 13:00:00|17247.1|17236.1|17246.1|17235.1|17250.1|17239.1|17244.1|17233.1|149
1619787900000|2021-04-30 13:05:00|17245.1|17234.1|17240.1|17229.1|17246.1|17235.1|17239.1|17228.1|85
1619788200000|2021-04-30 13:10:00|17239.1|17228.1|17245.1|17234.1|17245.1|17234.1|17239.1|17227.1|82
1619788500000|2021-04-30 13:15:00|17244.1|17233.1|17245.1|17234.1|17246.1|17235.1|17242.1|17231.1|18
1619788800000|2021-04-30 13:20:00|17246.1|17235.1|17245.1|17234.1|17246.1|17235.1|17241.1|17230.1|34
1619789100000|2021-04-30 13:25:00|17244.1|17233.1|17243.1|17232.1|17247.1|17236.1|17243.1|17232.1|46
1619789400000|2021-04-30 13:30:00|17244.1|17231.1|17243.1|17232.1|17256.1|17244.1|17239.1|17227.1|522
1619789700000|2021-04-30 13:35:00|17242.1|17231.1|17252.1|17241.1|17255.1|17244.1|17240.1|17228.1|394
1619790000000|2021-04-30 13:40:00|17251.1|17240.1|17244.1|17233.1|17254.1|17242.1|17239.1|17228.1|129
1619790300000|2021-04-30 13:45:00|17245.1|17234.1|17246.1|17234.1|17254.1|17243.1|17244.1|17233.1|143
1619790600000|2021-04-30 13:50:00|17247.1|17235.1|17244.1|17233.1|17248.1|17236.1|17240.1|17228.1|106
1619790900000|2021-04-30 13:55:00|17245.1|17232.1|17243.1|17232.1|17245.1|17234.1|17238.1|17227.1|157
1619791200000|2021-04-30 14:00:00|17244.1|17231.1|17238.1|17226.1|17244.1|17233.1|17237.1|17225.1|215
1619791500000|2021-04-30 14:05:00|17237.1|17225.1|17230.1|17218.1|17237.1|17225.1|17218.1|17207.1|524
1619791800000|2021-04-30 14:10:00|17229.1|17217.1|17216.1|17205.1|17231.1|17219.1|17216.1|17204.1|354
1619792100000|2021-04-30 14:15:00|17217.1|17204.1|17212.1|17200.1|17221.1|17210.1|17209.1|17198.1|164
1619792400000|2021-04-30 14:20:00|17211.1|17201.1|17225.1|17214.1|17225.1|17214.1|17210.1|17199.1|101
1619792700000|2021-04-30 14:25:00|17224.1|17213.1|17240.1|17228.1|17242.1|17231.1|17224.1|17212.1|93
1619793000000|2021-04-30 14:30:00|17241.1|17229.1|17242.1|17230.1|17246.1|17235.1|17240.1|17228.1|122
1619793300000|2021-04-30 14:35:00|17243.1|17231.1|17232.1|17220.1|17246.1|17235.1|17230.1|17219.1|357
1619793600000|2021-04-30 14:40:00|17231.1|17219.1|17235.1|17224.1|17238.1|17227.1|17226.1|17215.1|145
1619793900000|2021-04-30 14:45:00|17236.1|17225.1|17235.1|17223.1|17239.1|17228.1|17232.1|17221.1|135
1619794200000|2021-04-30 14:50:00|17234.1|17222.1|17227.1|17215.1|17235.1|17224.1|17224.1|17213.1|102
1619794500000|2021-04-30 14:55:00|17226.1|17214.1|17224.1|17213.1|17229.1|17218.1|17222.1|17211.1|111
1619794800000|2021-04-30 15:00:00|17223.1|17212.1|17222.1|17211.1|17225.1|17214.1|17218.1|17207.1|103
1619795100000|2021-04-30 15:05:00|17221.1|17210.1|17212.1|17201.1|17223.1|17212.1|17211.1|17199.1|171
1619795400000|2021-04-30 15:10:00|17211.1|17200.1|17214.1|17202.1|17219.1|17208.1|17210.1|17198.1|98
1619795700000|2021-04-30 15:15:00|17213.1|17201.1|17210.1|17199.1|17215.1|17204.1|17208.1|17196.1|372
1619796000000|2021-04-30 15:20:00|17211.1|17198.1|17199.1|17187.1|17211.1|17200.1|17197.1|17186.1|360
1619796300000|2021-04-30 15:25:00|17196.1|17184.1|17190.1|17178.1|17198.1|17187.1|17187.1|17176.1|338
1619796600000|2021-04-30 15:30:00|17189.1|17177.1|17196.1|17185.1|17197.1|17186.1|17186.1|17175.1|197
1619796900000|2021-04-30 15:35:00|17195.1|17184.1|17202.1|17190.1|17202.1|17191.1|17192.1|17181.1|124
1619797200000|2021-04-30 15:40:00|17201.1|17189.1|17205.1|17193.1|17207.1|17196.1|17198.1|17186.1|84
1619797500000|2021-04-30 15:45:00|17204.1|17192.1|17206.1|17194.1|17207.1|17196.1|17204.1|17192.1|144
1619797800000|2021-04-30 15:50:00|17205.1|17195.1|17213.1|17201.1|17213.1|17202.1|17203.1|17191.1|93
1619798100000|2021-04-30 15:55:00|17212.1|17202.1|17208.1|17196.1|17216.1|17205.1|17207.1|17196.1|128
1619798400000|2021-04-30 16:00:00|17207.1|17197.1|17203.1|17191.1|17209.1|17197.1|17202.1|17191.1|66
1619798700000|2021-04-30 16:05:00|17204.1|17192.1|17210.1|17198.1|17213.1|17202.1|17203.1|17191.1|59
1619799000000|2021-04-30 16:10:00|17209.1|17199.1|17216.1|17205.1|17219.1|17208.1|17209.1|17198.1|97
1619799300000|2021-04-30 16:15:00|17215.1|17204.1|17217.1|17206.1|17217.1|17206.1|17213.1|17201.1|40
1619799600000|2021-04-30 16:20:00|17218.1|17207.1|17219.1|17207.1|17222.1|17211.1|17216.1|17205.1|36
1619799900000|2021-04-30 16:25:00|17218.1|17208.1|17218.1|17207.1|17221.1|17210.1|17216.1|17205.1|23
1619800200000|2021-04-30 16:30:00|17217.1|17206.1|17213.1|17201.1|17218.1|17207.1|17212.1|17200.1|42
1619800500000|2021-04-30 16:35:00|17212.1|17202.1|17211.1|17199.1|17213.1|17202.1|17209.1|17198.1|58
1619800800000|2021-04-30 16:40:00|17210.1|17200.1|17215.1|17204.1|17216.1|17205.1|17210.1|17199.1|47
1619801100000|2021-04-30 16:45:00|17216.1|17203.1|17213.1|17202.1|17216.1|17205.1|17210.1|17199.1|76
1619801400000|2021-04-30 16:50:00|17212.1|17201.1|17208.1|17196.1|17213.1|17202.1|17207.1|17196.1|37
1619801700000|2021-04-30 16:55:00|17209.1|17197.1|17210.1|17198.1|17210.1|17199.1|17205.1|17194.1|50
1619802000000|2021-04-30 17:00:00|17209.1|17199.1|17219.1|17207.1|17219.1|17207.1|17209.1|17198.1|167
1619802300000|2021-04-30 17:05:00|17220.1|17208.1|17230.1|17218.1|17230.1|17218.1|17217.1|17205.1|293
1619802600000|2021-04-30 17:10:00|17229.1|17219.1|17225.1|17213.1|17229.1|17219.1|17221.1|17209.1|142
1619802900000|2021-04-30 17:15:00|17226.1|17214.1|17222.1|17211.1|17227.1|17215.1|17220.1|17209.1|74
1619803200000|2021-04-30 17:20:00|17223.1|17212.1|17225.1|17213.1|17225.1|17214.1|17222.1|17210.1|39
1619803500000|2021-04-30 17:25:00|17224.1|17212.1|17223.1|17212.1|17225.1|17214.1|17221.1|17210.1|33
1619803800000|2021-04-30 17:30:00|17222.1|17211.1|17222.1|17210.1|17227.1|17215.1|17221.1|17209.1|54
1619804100000|2021-04-30 17:35:00|17223.1|17211.1|17217.1|17206.1|17223.1|17211.1|17217.1|17206.1|87
1619804400000|2021-04-30 17:40:00|17218.1|17205.1|17216.1|17204.1|17218.1|17205.1|17213.1|17202.1|55
1619804700000|2021-04-30 17:45:00|17215.1|17205.1|17214.1|17203.1|17216.1|17205.1|17211.1|17199.1|119
1619805000000|2021-04-30 17:50:00|17213.1|17202.1|17207.1|17196.1|17214.1|17202.1|17207.1|17196.1|207
1619805300000|2021-04-30 17:55:00|17206.1|17195.1|17207.1|17195.1|17207.1|17196.1|17203.1|17192.1|199
1619805600000|2021-04-30 18:00:00|17206.1|17194.1|17203.1|17191.1|17208.1|17197.1|17201.1|17190.1|146
1619805900000|2021-04-30 18:05:00|17204.1|17192.1|17206.1|17194.1|17207.1|17195.1|17201.1|17190.1|71
1619806200000|2021-04-30 18:10:00|17205.1|17193.1|17209.1|17198.1|17211.1|17199.1|17204.1|17193.1|57
1619806500000|2021-04-30 18:15:00|17208.1|17197.1|17210.1|17198.1|17211.1|17200.1|17207.1|17195.1|38
1619806800000|2021-04-30 18:20:00|17208.1|17199.1|17208.1|17196.1|17213.1|17202.1|17207.1|17195.1|107
1619807100000|2021-04-30 18:25:00|17209.1|17197.1|17210.1|17198.1|17212.1|17200.1|17205.1|17194.1|44
1619807400000|2021-04-30 18:30:00|17209.1|17197.1|17208.1|17196.1|17210.1|17198.1|17205.1|17193.1|78
1619807700000|2021-04-30 18:35:00|17207.1|17195.1|17204.1|17193.1|17208.1|17196.1|17204.1|17192.1|44
1619808000000|2021-04-30 18:40:00|17205.1|17191.1|17201.6|17191.6|17205.1|17192.1|17200.1|17189.1|245
1619808300000|2021-04-30 18:45:00|17201.1|17191.1|17199.6|17189.6|17201.1|17191.1|17196.6|17186.6|165
1619808600000|2021-04-30 18:50:00|17199.1|17189.1|17197.6|17187.6|17199.6|17189.6|17194.1|17184.1|197
1619808900000|2021-04-30 18:55:00|17198.1|17188.1|17192.1|17182.1|17202.6|17192.6|17191.6|17181.6|63
1619809200000|2021-04-30 19:00:00|17192.6|17182.6|17194.6|17184.6|17199.1|17189.1|17192.1|17182.1|76
1619809500000|2021-04-30 19:05:00|17195.1|17185.1|17193.1|17183.1|17197.6|17187.6|17192.1|17182.1|61
1619809800000|2021-04-30 19:10:00|17192.6|17182.6|17189.1|17179.1|17196.6|17186.6|17188.6|17178.6|58
1619810100000|2021-04-30 19:15:00|17188.6|17178.6|17186.1|17176.1|17189.6|17179.6|17184.6|17174.6|232
1619810400000|2021-04-30 19:20:00|17186.6|17176.6|17187.1|17177.1|17191.6|17181.6|17185.6|17175.6|129
1619810700000|2021-04-30 19:25:00|17187.6|17177.6|17189.1|17179.1|17193.6|17183.6|17187.6|17177.6|110
1619811000000|2021-04-30 19:30:00|17189.6|17179.6|17194.1|17184.1|17196.6|17186.6|17187.1|17177.1|138
1619811300000|2021-04-30 19:35:00|17193.6|17183.6|17195.1|17185.1|17198.6|17188.6|17193.1|17183.1|62
1619811600000|2021-04-30 19:40:00|17194.6|17184.6|17190.1|17180.1|17195.6|17185.6|17189.1|17179.1|57
1619811900000|2021-04-30 19:45:00|17189.6|17179.6|17199.1|17189.1|17199.1|17189.1|17184.6|17174.6|92
1619812200000|2021-04-30 19:50:00|17196.1|17186.1|17195.1|17185.1|17199.1|17189.1|17192.6|17182.6|149
1619812500000|2021-04-30 19:55:00|17195.6|17185.6|17213.6|17203.6|17214.1|17204.1|17195.6|17185.6|351
1619812800000|2021-04-30 20:00:00|17213.1|17203.1|17213.1|17203.1|17217.6|17207.6|17212.1|17202.1|142
1619813100000|2021-04-30 20:05:00|17213.6|17203.6|17215.1|17205.1|17216.1|17206.1|17213.1|17203.1|61
1619813400000|2021-04-30 20:10:00|17214.1|17204.1|17215.1|17205.1|17216.1|17206.1|17214.1|17204.1|56
1619813700000|2021-04-30 20:15:00|17218.1|17208.1|17218.1|17208.1|17218.1|17208.1|17218.1|17208.1|7
1619814000000|2021-04-30 20:20:00|17218.6|17208.6|17218.6|17208.6|17223.1|17213.1|17218.6|17208.6|59
1619814300000|2021-04-30 20:25:00|17219.1|17209.1|17217.6|17207.6|17222.1|17212.1|17216.1|17206.1|27
1619814600000|2021-04-30 20:30:00|17217.1|17207.1|17218.1|17208.1|17219.6|17209.6|17216.6|17206.6|9
1619814900000|2021-04-30 20:35:00|17220.1|17210.1|17219.6|17209.6|17220.1|17210.1|17219.1|17209.1|14
1619815200000|2021-04-30 20:40:00|17219.1|17209.1|17220.1|17210.1|17222.1|17212.1|17219.1|17209.1|9
1619815500000|2021-04-30 20:45:00|17219.6|17209.6|17214.6|17204.6|17219.6|17209.6|17214.6|17204.6|11
1619815800000|2021-04-30 20:50:00|17215.1|17205.1|17215.6|17205.6|17216.6|17206.6|17215.1|17205.1|3
1619816100000|2021-04-30 20:55:00|17216.1|17206.1|17224.6|17214.6|17224.6|17214.6|17214.6|17204.6|34
1619992800000|2021-05-02 22:00:00|17244.9|17220.9|17251|17227|17254.4|17230.4|17244.2|17220.2|0
1619993100000|2021-05-02 22:05:00|17251.3|17227.3|17248.6|17224.6|17252.9|17228.9|17245.6|17221.6|0
1619993400000|2021-05-02 22:10:00|17248.2|17224.2|17246.6|17222.6|17251|17227|17244.8|17220.8|0
1619993700000|2021-05-02 22:15:00|17246.2|17222.2|17255.7|17231.7|17256.5|17232.5|17245.9|17221.9|0
1619994000000|2021-05-02 22:20:00|17256.5|17232.5|17261.3|17237.3|17262|17238|17255.7|17231.7|0
1619994300000|2021-05-02 22:25:00|17260.5|17236.5|17265.6|17241.6|17266.4|17242.4|17259.7|17235.7|0
1619994600000|2021-05-02 22:30:00|17266|17242|17268|17244|17268|17244|17265.1|17241.1|0
1619994900000|2021-05-02 22:35:00|17268.3|17244.3|17266|17242|17269.5|17245.5|17265.6|17241.6|0
1619995200000|2021-05-02 22:40:00|17266.4|17242.4|17266.4|17242.4|17270.3|17246.3|17265.6|17241.6|0
1619995500000|2021-05-02 22:45:00|17266.8|17242.8|17264.9|17240.9|17267.2|17243.2|17264.1|17240.1|0
1619995800000|2021-05-02 22:50:00|17265.6|17241.6|17264.9|17240.9|17265.6|17241.6|17262.6|17238.6|0
1619996100000|2021-05-02 22:55:00|17265.6|17241.6|17270.1|17246.1|17270.1|17246.1|17264.9|17240.9|0
1619996400000|2021-05-02 23:00:00|17270.9|17246.9|17270.1|17246.1|17270.9|17246.9|17270.1|17246.1|0
1619996700000|2021-05-02 23:05:00|17270.9|17246.9|17270.9|17246.9|17270.9|17246.9|17269.3|17245.3|0
1619997000000|2021-05-02 23:10:00|17271.3|17247.3|17271.8|17247.8|17273.2|17249.2|17271|17247|0
1619997300000|2021-05-02 23:15:00|17271.4|17247.4|17271|17247|17274.1|17250.1|17265.8|17241.8|0
1619997600000|2021-05-02 23:20:00|17271.4|17247.4|17272.1|17248.1|17272.8|17248.8|17271|17247|0
1619997900000|2021-05-02 23:25:00|17272.4|17248.4|17269.7|17245.7|17272.4|17248.4|17269.7|17245.7|0
1619998200000|2021-05-02 23:30:00|17270.1|17246.1|17272.8|17248.8|17272.8|17248.8|17269.7|17245.7|0
1619998500000|2021-05-02 23:35:00|17272.4|17248.4|17272.1|17248.1|17272.4|17248.4|17270.5|17246.5|0
1619998800000|2021-05-02 23:40:00|17272.4|17248.4|17272.8|17248.8|17272.8|17248.8|17272.1|17248.1|0
1619999100000|2021-05-02 23:45:00|17273|17249|17274.5|17250.5|17275.3|17251.3|17266.2|17242.2|0
1619999400000|2021-05-02 23:50:00|17274.9|17250.9|17273|17249|17275.3|17251.3|17273|17249|0
1619999700000|2021-05-02 23:55:00|17273.7|17249.7|17273.7|17249.7|17274.1|17250.1|17272.2|17248.2|0
1620000000000|2021-05-03 00:00:00|17274.5|17250.5|17274.4|17250.4|17275.2|17251.2|17272.1|17248.1|0
1620000300000|2021-05-03 00:05:00|17274.8|17250.8|17275.1|17251.1|17275.8|17251.8|17273.6|17249.6|0
1620000600000|2021-05-03 00:10:00|17274.7|17250.7|17280.9|17256.9|17281.3|17257.3|17274.7|17250.7|0
1620000900000|2021-05-03 00:15:00|17280.1|17256.1|17288.3|17264.3|17288.3|17264.3|17279.3|17255.3|0
1620001200000|2021-05-03 00:20:00|17288.7|17264.7|17286.1|17262.1|17289|17265|17285.3|17261.3|0
1620001500000|2021-05-03 00:25:00|17286.3|17262.3|17288.4|17264.4|17290.9|17266.9|17285.7|17261.7|0
1620001800000|2021-05-03 00:30:00|17290.5|17266.5|17287.2|17263.2|17292.4|17268.4|17283.8|17259.8|0
1620002100000|2021-05-03 00:35:00|17287.6|17263.6|17286.1|17262.1|17288.7|17264.7|17282|17258|0
1620002400000|2021-05-03 00:40:00|17285.9|17261.9|17289.5|17265.5|17289.9|17265.9|17283.2|17259.2|0
1620002700000|2021-05-03 00:45:00|17289.9|17265.9|17284.9|17260.9|17290.2|17266.2|17281.1|17257.1|0
1620003000000|2021-05-03 00:50:00|17283.8|17259.8|17280.6|17256.6|17284.9|17260.9|17277.1|17253.1|0
1620003300000|2021-05-03 00:55:00|17280.8|17256.8|17279.9|17255.9|17281|17257|17279.5|17255.5|0
1620003600000|2021-05-03 01:00:00|17258.9|17248.9|17279.9|17269.9|17299.9|17289.9|17248.9|17238.9|2010
1620003900000|2021-05-03 01:05:00|17277.9|17267.9|17223.9|17213.9|17278.9|17268.9|17222.9|17212.9|1098
1620004200000|2021-05-03 01:10:00|17224.9|17214.9|17236.9|17226.9|17248.9|17238.9|17202.9|17192.9|1268
1620004500000|2021-05-03 01:15:00|17237.9|17227.9|17260.9|17250.9|17274.9|17264.9|17237.9|17227.9|790
1620004800000|2021-05-03 01:20:00|17261.9|17251.9|17248.9|17238.9|17262.9|17252.9|17240.9|17230.9|504
1620005100000|2021-05-03 01:25:00|17247.9|17237.9|17248.9|17238.9|17256.9|17246.9|17237.9|17227.9|446
1620005400000|2021-05-03 01:30:00|17249.9|17239.9|17144.9|17134.9|17257.9|17247.9|17135.9|17125.9|2842
1620005700000|2021-05-03 01:35:00|17145.9|17135.9|17179.9|17169.9|17188.9|17178.9|17123.9|17113.9|2341
1620006000000|2021-05-03 01:40:00|17182.9|17172.9|17177.9|17167.9|17189.9|17179.9|17150.9|17140.9|1559
1620006300000|2021-05-03 01:45:00|17176.9|17166.9|17148.9|17138.9|17176.9|17166.9|17137.9|17127.9|1006
1620006600000|2021-05-03 01:50:00|17151.9|17141.9|17162.9|17152.9|17162.9|17152.9|17134.9|17124.9|765
1620006900000|2021-05-03 01:55:00|17161.9|17151.9|17146.9|17136.9|17161.9|17151.9|17140.9|17130.9|534
1620007200000|2021-05-03 02:00:00|17145.9|17135.9|17082.9|17072.9|17145.9|17135.9|17074.9|17064.9|2697
1620007500000|2021-05-03 02:05:00|17078.9|17068.9|17044.9|17034.9|17078.9|17068.9|17040.9|17030.9|2380
1620007800000|2021-05-03 02:10:00|17042.9|17032.9|17030.9|17020.9|17042.9|17032.9|17019.9|17009.9|2345
1620008100000|2021-05-03 02:15:00|17026.9|17016.9|17018.9|17008.9|17027.9|17017.9|17005.9|16995.9|2135
1620008400000|2021-05-03 02:20:00|17017.9|17007.9|17032.9|17022.9|17033.9|17023.9|17008.9|16998.9|1715
1620008700000|2021-05-03 02:25:00|17034.9|17024.9|17028.9|17018.9|17034.9|17024.9|17017.9|17007.9|937
1620009000000|2021-05-03 02:30:00|17027.9|17017.9|17047.9|17037.9|17049.9|17039.9|17017.9|17007.9|1419
1620009300000|2021-05-03 02:35:00|17046.9|17036.9|17058.9|17048.9|17068.9|17058.9|17043.9|17033.9|861
1620009600000|2021-05-03 02:40:00|17057.9|17047.9|17051.9|17041.9|17058.9|17048.9|17044.9|17034.9|477
1620009900000|2021-05-03 02:45:00|17052.9|17042.9|17048.9|17038.9|17052.9|17042.9|17044.9|17034.9|578
1620010200000|2021-05-03 02:50:00|17049.9|17039.9|17035.9|17025.9|17049.9|17039.9|17035.9|17025.9|515
1620010500000|2021-05-03 02:55:00|17036.9|17026.9|17038.9|17028.9|17042.9|17032.9|17029.9|17019.9|424
1620010800000|2021-05-03 03:00:00|17039.9|17029.9|17039.9|17029.9|17041.9|17031.9|17032.9|17022.9|544
1620011100000|2021-05-03 03:05:00|17040.9|17030.9|17035.9|17025.9|17040.9|17030.9|17032.9|17022.9|343
1620011400000|2021-05-03 03:10:00|17036.9|17026.9|17048.9|17038.9|17048.9|17038.9|17028.9|17018.9|644
1620011700000|2021-05-03 03:15:00|17047.9|17037.9|17042.9|17032.9|17047.9|17037.9|17035.9|17025.9|390
1620012000000|2021-05-03 03:20:00|17040.9|17030.9|17035.9|17025.9|17043.9|17033.9|17033.9|17023.9|357
1620012300000|2021-05-03 03:25:00|17036.9|17026.9|17040.9|17030.9|17045.9|17035.9|17034.9|17024.9|542
1620012600000|2021-05-03 03:30:00|17039.9|17029.9|17038.9|17028.9|17039.9|17029.9|17032.9|17022.9|274
1620012900000|2021-05-03 03:35:00|17037.9|17027.9|17030.9|17020.9|17037.9|17027.9|17028.9|17018.9|254
1620013200000|2021-05-03 03:40:00|17029.9|17019.9|17025.9|17015.9|17029.9|17019.9|17022.9|17012.9|308
1620013500000|2021-05-03 03:45:00|17024.9|17014.9|17030.9|17020.9|17030.9|17020.9|17021.9|17011.9|427
1620013800000|2021-05-03 03:50:00|17031.9|17021.9|17036.9|17026.9|17036.9|17026.9|17025.9|17015.9|257
1620014100000|2021-05-03 03:55:00|17038.9|17028.9|17042.9|17032.9|17042.9|17032.9|17035.9|17025.9|138
1620014400000|2021-05-03 04:00:00|17041.9|17031.9|17049.9|17039.9|17051.9|17041.9|17039.9|17029.9|426
1620014700000|2021-05-03 04:05:00|17050.9|17040.9|17042.9|17032.9|17050.9|17040.9|17041.9|17031.9|71
1620015000000|2021-05-03 04:10:00|17041.9|17031.9|17042.9|17032.9|17044.9|17034.9|17040.9|17030.9|66
1620015300000|2021-05-03 04:15:00|17044.9|17034.9|17037.9|17027.9|17045.9|17035.9|17037.9|17027.9|47
1620015600000|2021-05-03 04:20:00|17036.9|17026.9|17035.9|17025.9|17038.9|17028.9|17034.9|17024.9|72
1620015900000|2021-05-03 04:25:00|17034.9|17024.9|17038.9|17028.9|17039.9|17029.9|17034.9|17024.9|58
1620016200000|2021-05-03 04:30:00|17037.9|17027.9|17037.9|17027.9|17039.9|17029.9|17035.9|17025.9|85
1620016500000|2021-05-03 04:35:00|17036.9|17026.9|17029.9|17019.9|17036.9|17026.9|17029.9|17019.9|149
1620016800000|2021-05-03 04:40:00|17028.9|17018.9|17032.9|17022.9|17034.9|17024.9|17025.9|17015.9|218
1620017100000|2021-05-03 04:45:00|17034.9|17024.9|17028.9|17018.9|17035.9|17025.9|17028.9|17018.9|133
1620017400000|2021-05-03 04:50:00|17029.9|17019.9|17034.9|17024.9|17034.9|17024.9|17028.9|17018.9|133
1620017700000|2021-05-03 04:55:00|17033.9|17023.9|17037.9|17027.9|17042.9|17032.9|17033.9|17023.9|182
1620018000000|2021-05-03 05:00:00|17036.9|17026.9|17023.9|17013.9|17038.9|17028.9|17023.9|17013.9|496
1620018300000|2021-05-03 05:05:00|17024.9|17014.9|17019.9|17009.9|17025.9|17015.9|17016.9|17006.9|848
1620018600000|2021-05-03 05:10:00|17018.9|17008.9|17013.9|17003.9|17025.9|17015.9|17009.9|16999.9|880
1620018900000|2021-05-03 05:15:00|17014.9|17004.9|17015.9|17005.9|17017.9|17007.9|17010.9|17000.9|713
1620019200000|2021-05-03 05:20:00|17016.9|17006.9|17003.9|16993.9|17016.9|17006.9|17002.9|16992.9|1492
1620019500000|2021-05-03 05:25:00|17004.9|16994.9|16996.9|16986.9|17005.9|16995.9|16993.9|16983.9|855
1620019800000|2021-05-03 05:30:00|16997.9|16987.9|16978.9|16968.9|16998.9|16988.9|16966.9|16956.9|2926
1620020100000|2021-05-03 05:35:00|16979.9|16969.9|16981.9|16971.9|16983.9|16973.9|16973.9|16963.9|544
1620020400000|2021-05-03 05:40:00|16980.9|16970.9|16984.9|16974.9|16991.9|16981.9|16980.9|16970.9|506
1620020700000|2021-05-03 05:45:00|16985.9|16975.9|16985.9|16975.9|16990.9|16980.9|16983.9|16973.9|299
1620021000000|2021-05-03 05:50:00|16984.9|16974.9|16989.9|16979.9|16990.9|16980.9|16983.9|16973.9|334
1620021300000|2021-05-03 05:55:00|16990.9|16980.9|16981.9|16971.9|16992.9|16982.9|16977.9|16967.9|647
1620021600000|2021-05-03 06:00:00|16980.9|16970.9|16982.9|16972.9|16989.9|16979.9|16980.9|16970.9|426
1620021900000|2021-05-03 06:05:00|16983.9|16973.9|16995.9|16985.9|16998.9|16988.9|16983.9|16973.9|476
1620022200000|2021-05-03 06:10:00|16996.9|16986.9|16999.9|16989.9|17000.9|16990.9|16993.9|16983.9|364
1620022500000|2021-05-03 06:15:00|17000.9|16990.9|16999.9|16989.9|17001.9|16991.9|16993.9|16983.9|400
1620022800000|2021-05-03 06:20:00|16998.9|16988.9|16998.9|16988.9|17000.9|16990.9|16988.9|16978.9|510
1620023100000|2021-05-03 06:25:00|16999.9|16989.9|17004.9|16994.9|17004.9|16994.9|16996.9|16986.9|329
1620023400000|2021-05-03 06:30:00|17003.9|16993.9|17000.9|16990.9|17004.9|16994.9|16996.9|16986.9|385
1620023700000|2021-05-03 06:35:00|16999.9|16989.9|16995.9|16985.9|17001.9|16991.9|16993.9|16983.9|374
1620024000000|2021-05-03 06:40:00|16994.9|16984.9|17005.9|16995.9|17005.9|16995.9|16993.9|16983.9|351
1620024300000|2021-05-03 06:45:00|17006.9|16996.9|17005.9|16995.9|17008.9|16998.9|17004.9|16994.9|546
1620024600000|2021-05-03 06:50:00|17006.9|16996.9|17007.9|16997.9|17009.9|16999.9|17003.9|16993.9|547
1620024900000|2021-05-03 06:55:00|17008.9|16998.9|16990.9|16980.9|17009.9|16999.9|16990.9|16980.9|621
1620025200000|2021-05-03 07:00:00|16992.9|16982.9|17000.9|16989.9|17005.9|16994.9|16992.9|16981.9|590
1620025500000|2021-05-03 07:05:00|17001.9|16988.9|16998.9|16986.9|17001.9|16990.9|16991.9|16980.9|518
1620025800000|2021-05-03 07:10:00|16999.9|16987.9|16994.9|16983.9|17000.9|16988.9|16993.9|16982.9|357
1620026100000|2021-05-03 07:15:00|16993.9|16982.9|16989.9|16977.9|16995.9|16984.9|16989.9|16977.9|418
1620026400000|2021-05-03 07:20:00|16990.9|16978.9|17008.9|16996.9|17008.9|16996.9|16988.9|16976.9|418
1620026700000|2021-05-03 07:25:00|17007.9|16995.9|17007.9|16996.9|17013.9|17001.9|17004.9|16992.9|403
1620027000000|2021-05-03 07:30:00|17009.9|16997.9|17011.9|16999.9|17015.9|17004.9|17008.9|16996.9|366
1620027300000|2021-05-03 07:35:00|17012.9|17000.9|17010.9|16998.9|17012.9|17000.9|17005.9|16994.9|376
1620027600000|2021-05-03 07:40:00|17009.9|16999.9|17017.9|17006.9|17018.9|17006.9|17009.9|16998.9|556
1620027900000|2021-05-03 07:45:00|17018.9|17005.9|17018.9|17006.9|17022.9|17011.9|17016.9|17005.9|250
1620028200000|2021-05-03 07:50:00|17019.9|17007.9|17020.9|17008.9|17023.9|17012.9|17016.9|17005.9|302
1620028500000|2021-05-03 07:55:00|17021.9|17009.9|17016.9|17004.9|17023.9|17011.9|17013.9|17002.9|549
1620028800000|2021-05-03 08:00:00|17015.9|17005.9|17018.9|17006.9|17025.9|17013.9|17015.9|17004.9|395
1620029100000|2021-05-03 08:05:00|17019.9|17007.9|17018.9|17007.9|17024.9|17013.9|17015.9|17004.9|668
1620029400000|2021-05-03 08:10:00|17020.9|17008.9|17026.9|17014.9|17029.9|17018.9|17018.9|17007.9|344
1620029700000|2021-05-03 08:15:00|17027.9|17015.9|17025.9|17014.9|17029.9|17018.9|17025.9|17014.9|102
1620030000000|2021-05-03 08:20:00|17026.9|17013.9|17021.9|17010.9|17027.9|17016.9|17021.9|17010.9|399
1620030300000|2021-05-03 08:25:00|17022.9|17011.9|17053.9|17039.9|17056.9|17045.9|17020.9|17008.9|1385
1620030600000|2021-05-03 08:30:00|17057.1|17033.1|17051.5|17027.5|17057.3|17033.3|17050.8|17026.8|0
1620030900000|2021-05-03 08:35:00|17051.9|17027.9|17042.5|17018.5|17051.9|17027.9|17042.5|17018.5|647
1620031200000|2021-05-03 08:40:00|17042.1|17018.1|17038.1|17014.1|17042.5|17018.5|17036.9|17012.9|0
1620031500000|2021-05-03 08:45:00|17038.3|17014.3|17044|17020|17048|17024|17038.1|17014.1|0
1620031800000|2021-05-03 08:50:00|17043.8|17019.8|17038.5|17014.5|17045.9|17021.9|17034.8|17010.8|0
1620032100000|2021-05-03 08:55:00|17040.7|17016.7|17038.5|17014.5|17040.7|17016.7|17034.1|17010.1|0
1620032400000|2021-05-03 09:00:00|17060.9|17046.9|17068.9|17056.9|17068.9|17056.9|17053.9|17042.9|350
1620032700000|2021-05-03 09:05:00|17067.9|17057.9|17069.9|17057.9|17070.9|17059.9|17064.9|17053.9|382
1620033000000|2021-05-03 09:10:00|17068.9|17056.9|17062.9|17051.9|17069.9|17058.9|17059.9|17048.9|133
1620033300000|2021-05-03 09:15:00|17063.9|17050.9|17059.9|17047.9|17066.9|17055.9|17057.9|17046.9|241
1620033600000|2021-05-03 09:20:00|17058.9|17048.9|17052.9|17041.9|17061.9|17049.9|17047.9|17036.9|126
1620033900000|2021-05-03 09:25:00|17053.9|17042.9|17042.9|17031.9|17053.9|17042.9|17041.9|17029.9|454
1620034200000|2021-05-03 09:30:00|17041.9|17030.9|17032.9|17020.9|17043.9|17032.9|17029.9|17018.9|233
1620034500000|2021-05-03 09:35:00|17031.9|17019.9|17036.9|17025.9|17039.9|17028.9|17030.9|17019.9|150
1620034800000|2021-05-03 09:40:00|17037.9|17024.9|17027.9|17016.9|17037.9|17025.9|17027.9|17016.9|106
1620035100000|2021-05-03 09:45:00|17026.9|17015.9|17042.9|17031.9|17042.9|17031.9|17026.9|17015.9|70
1620035400000|2021-05-03 09:50:00|17041.9|17029.9|17039.9|17028.9|17041.9|17029.9|17038.9|17027.9|89
1620035700000|2021-05-03 09:55:00|17040.9|17029.9|17044.9|17033.9|17044.9|17033.9|17040.9|17028.9|79
1620036000000|2021-05-03 10:00:00|17045.9|17034.9|17051.9|17039.9|17051.9|17040.9|17042.9|17031.9|289
1620036300000|2021-05-03 10:05:00|17052.9|17040.9|17053.9|17042.9|17056.9|17045.9|17050.9|17039.9|172
1620036600000|2021-05-03 10:10:00|17055.9|17043.9|17055.9|17043.9|17056.9|17045.9|17052.9|17041.9|86
1620036900000|2021-05-03 10:15:00|17056.9|17044.9|17059.9|17047.9|17060.9|17049.9|17055.9|17044.9|98
1620037200000|2021-05-03 10:20:00|17060.9|17048.9|17065.9|17054.9|17065.9|17054.9|17060.9|17048.9|63
1620037500000|2021-05-03 10:25:00|17066.9|17055.9|17074.9|17062.9|17076.9|17065.9|17066.9|17054.9|251
1620037800000|2021-05-03 10:30:00|17075.9|17063.9|17085.9|17074.9|17086.9|17075.9|17075.9|17063.9|252
1620038100000|2021-05-03 10:35:00|17086.9|17075.9|17094.9|17083.9|17095.9|17084.9|17086.9|17075.9|178
1620038400000|2021-05-03 10:40:00|17095.9|17084.9|17093.9|17082.9|17097.9|17086.9|17092.9|17081.9|127
1620038700000|2021-05-03 10:45:00|17094.9|17083.9|17091.9|17079.9|17095.9|17084.9|17089.9|17078.9|60
1620039000000|2021-05-03 10:50:00|17090.9|17080.9|17091.9|17080.9|17093.9|17082.9|17088.9|17076.9|45
1620039300000|2021-05-03 10:55:00|17090.9|17079.9|17089.9|17077.9|17091.9|17080.9|17087.9|17076.9|57
1620039600000|2021-05-03 11:00:00|17090.9|17078.9|17089.9|17078.9|17092.9|17081.9|17087.9|17075.9|277
1620039900000|2021-05-03 11:05:00|17090.9|17077.9|17087.9|17075.9|17090.9|17078.9|17084.9|17073.9|65
1620040200000|2021-05-03 11:10:00|17086.9|17074.9|17082.9|17071.9|17087.9|17075.9|17078.9|17066.9|74
1620040500000|2021-05-03 11:15:00|17083.9|17072.9|17088.9|17077.9|17090.9|17079.9|17082.9|17072.9|67
1620040800000|2021-05-03 11:20:00|17087.9|17076.9|17086.9|17075.9|17088.9|17077.9|17085.9|17074.9|32
1620041100000|2021-05-03 11:25:00|17085.9|17074.9|17087.9|17075.9|17092.9|17080.9|17085.9|17074.9|57
1620041400000|2021-05-03 11:30:00|17088.9|17076.9|17087.9|17076.9|17089.9|17078.9|17087.9|17075.9|40
1620041700000|2021-05-03 11:35:00|17088.9|17077.9|17084.9|17072.9|17088.9|17077.9|17083.9|17072.9|45
1620042000000|2021-05-03 11:40:00|17083.9|17073.9|17080.9|17069.9|17085.9|17073.9|17079.9|17068.9|36
1620042300000|2021-05-03 11:45:00|17081.9|17070.9|17085.9|17073.9|17086.9|17074.9|17080.9|17069.9|65
1620042600000|2021-05-03 11:50:00|17084.9|17072.9|17085.9|17074.9|17086.9|17074.9|17082.9|17071.9|35
1620042900000|2021-05-03 11:55:00|17084.9|17073.9|17082.9|17071.9|17086.9|17075.9|17082.9|17071.9|14
1620043200000|2021-05-03 12:00:00|17083.9|17070.9|17084.9|17073.9|17084.9|17073.9|17081.9|17070.9|32
1620043500000|2021-05-03 12:05:00|17085.9|17074.9|17086.9|17075.9|17089.9|17078.9|17084.9|17073.9|48
1620043800000|2021-05-03 12:10:00|17085.9|17074.9|17086.9|17075.9|17086.9|17075.9|17082.9|17071.9|76
1620044100000|2021-05-03 12:15:00|17085.9|17074.9|17085.9|17074.9|17086.9|17075.9|17083.9|17072.9|14
1620044400000|2021-05-03 12:20:00|17086.9|17075.9|17090.9|17079.9|17091.9|17080.9|17086.9|17074.9|87
1620044700000|2021-05-03 12:25:00|17091.9|17078.9|17090.9|17078.9|17091.9|17080.9|17087.9|17076.9|76
1620045000000|2021-05-03 12:30:00|17089.9|17079.9|17089.9|17077.9|17092.9|17081.9|17088.9|17077.9|46
1620045300000|2021-05-03 12:35:00|17088.9|17078.9|17084.9|17072.9|17088.9|17078.9|17083.9|17072.9|44
1620045600000|2021-05-03 12:40:00|17083.9|17073.9|17084.9|17073.9|17085.9|17073.9|17080.9|17068.9|87
1620045900000|2021-05-03 12:45:00|17085.9|17074.9|17083.9|17071.9|17085.9|17074.9|17081.9|17069.9|20
1620046200000|2021-05-03 12:50:00|17084.9|17072.9|17080.9|17068.9|17086.9|17075.9|17079.9|17068.9|54
1620046500000|2021-05-03 12:55:00|17079.9|17067.9|17070.9|17059.9|17080.9|17069.9|17070.9|17059.9|48
1620046800000|2021-05-03 13:00:00|17067.9|17055.9|17080.9|17068.9|17081.9|17070.9|17067.9|17055.9|224
1620047100000|2021-05-03 13:05:00|17079.9|17069.9|17077.9|17066.9|17080.9|17069.9|17074.9|17063.9|48
1620047400000|2021-05-03 13:10:00|17076.9|17065.9|17083.9|17072.9|17083.9|17072.9|17076.9|17065.9|71
1620047700000|2021-05-03 13:15:00|17084.9|17073.9|17084.9|17073.9|17086.9|17075.9|17083.9|17071.9|54
1620048000000|2021-05-03 13:20:00|17085.9|17074.9|17082.9|17070.9|17085.9|17074.9|17081.9|17070.9|82
1620048300000|2021-05-03 13:25:00|17081.9|17071.9|17087.9|17076.9|17087.9|17076.9|17081.9|17070.9|78
1620048600000|2021-05-03 13:30:00|17088.9|17075.9|17068.9|17057.9|17090.9|17079.9|17068.9|17057.9|329
1620048900000|2021-05-03 13:35:00|17067.9|17056.9|17073.9|17061.9|17073.9|17062.9|17063.9|17052.9|327
1620049200000|2021-05-03 13:40:00|17072.9|17062.9|17078.9|17066.9|17083.9|17071.9|17072.9|17061.9|407
1620049500000|2021-05-03 13:45:00|17079.9|17067.9|17085.9|17073.9|17086.9|17075.9|17072.9|17061.9|208
1620049800000|2021-05-03 13:50:00|17086.9|17074.9|17098.9|17087.9|17099.9|17088.9|17084.9|17072.9|258
1620050100000|2021-05-03 13:55:00|17099.9|17086.9|17110.9|17097.9|17110.9|17099.9|17098.9|17086.9|199
1620050400000|2021-05-03 14:00:00|17108.9|17096.9|17125.9|17114.9|17125.9|17114.9|17107.9|17095.9|712
1620050700000|2021-05-03 14:05:00|17126.9|17113.9|17136.9|17125.9|17146.9|17135.9|17124.9|17113.9|467
1620051000000|2021-05-03 14:10:00|17137.9|17126.9|17146.9|17134.9|17146.9|17135.9|17137.9|17125.9|316
1620051300000|2021-05-03 14:15:00|17147.9|17135.9|17151.9|17139.9|17156.9|17144.9|17144.9|17132.9|384
1620051600000|2021-05-03 14:20:00|17152.9|17140.9|17142.9|17131.9|17155.9|17143.9|17141.9|17129.9|132
1620051900000|2021-05-03 14:25:00|17141.9|17129.9|17135.9|17123.9|17144.9|17132.9|17132.9|17121.9|155
1620052200000|2021-05-03 14:30:00|17136.9|17124.9|17144.9|17132.9|17147.9|17135.9|17135.9|17123.9|111
1620052500000|2021-05-03 14:35:00|17145.9|17133.9|17138.9|17126.9|17150.9|17139.9|17134.9|17123.9|265
1620052800000|2021-05-03 14:40:00|17139.9|17127.9|17141.9|17129.9|17151.9|17140.9|17139.9|17127.9|241
1620053100000|2021-05-03 14:45:00|17140.9|17128.9|17147.9|17135.9|17150.9|17139.9|17137.9|17126.9|123
1620053400000|2021-05-03 14:50:00|17146.9|17134.9|17135.9|17124.9|17151.9|17140.9|17130.9|17119.9|181
1620053700000|2021-05-03 14:55:00|17136.9|17125.9|17137.9|17125.9|17139.9|17128.9|17132.9|17121.9|54
1620054000000|2021-05-03 15:00:00|17136.9|17124.9|17133.9|17121.9|17137.9|17126.9|17132.9|17121.9|135
1620054300000|2021-05-03 15:05:00|17132.9|17122.9|17139.9|17128.9|17141.9|17130.9|17131.9|17120.9|306
1620054600000|2021-05-03 15:10:00|17140.9|17129.9|17123.9|17112.9|17140.9|17129.9|17118.9|17107.9|241
1620054900000|2021-05-03 15:15:00|17124.9|17113.9|17131.9|17119.9|17135.9|17123.9|17122.9|17110.9|63
1620055200000|2021-05-03 15:20:00|17130.9|17118.9|17126.9|17115.9|17131.9|17120.9|17125.9|17114.9|36
1620055500000|2021-05-03 15:25:00|17125.9|17114.9|17115.9|17104.9|17126.9|17115.9|17114.9|17103.9|99
1620055800000|2021-05-03 15:30:00|17114.9|17103.9|17125.9|17114.9|17125.9|17114.9|17114.9|17102.9|181
1620056100000|2021-05-03 15:35:00|17124.9|17113.9|17125.9|17113.9|17130.9|17119.9|17123.9|17112.9|60
1620056400000|2021-05-03 15:40:00|17124.9|17114.9|17135.9|17124.9|17135.9|17124.9|17121.9|17110.9|131
1620056700000|2021-05-03 15:45:00|17134.9|17123.9|17135.9|17124.9|17136.9|17125.9|17132.9|17120.9|51
1620057000000|2021-05-03 15:50:00|17136.9|17123.9|17125.9|17114.9|17136.9|17125.9|17123.9|17112.9|34
1620057300000|2021-05-03 15:55:00|17124.9|17113.9|17135.9|17124.9|17137.9|17125.9|17124.9|17113.9|57
1620057600000|2021-05-03 16:00:00|17136.9|17125.9|17136.9|17124.9|17138.9|17126.9|17131.9|17119.9|54
1620057900000|2021-05-03 16:05:00|17135.9|17123.9|17136.9|17125.9|17142.9|17131.9|17134.9|17123.9|80
1620058200000|2021-05-03 16:10:00|17135.9|17124.9|17136.9|17124.9|17138.9|17127.9|17132.9|17121.9|30
1620058500000|2021-05-03 16:15:00|17135.9|17123.9|17140.9|17129.9|17143.9|17131.9|17133.9|17122.9|54
1620058800000|2021-05-03 16:20:00|17139.9|17128.9|17140.9|17128.9|17142.9|17131.9|17134.9|17123.9|92
1620059100000|2021-05-03 16:25:00|17139.9|17129.9|17132.9|17121.9|17141.9|17129.9|17132.9|17120.9|46
1620059400000|2021-05-03 16:30:00|17131.9|17120.9|17130.9|17119.9|17132.9|17121.9|17124.9|17113.9|62
1620059700000|2021-05-03 16:35:00|17131.9|17120.9|17130.9|17118.9|17131.9|17120.9|17127.9|17116.9|16
1620060000000|2021-05-03 16:40:00|17129.9|17119.9|17124.9|17113.9|17130.9|17119.9|17123.9|17112.9|19
1620060300000|2021-05-03 16:45:00|17125.9|17114.9|17127.9|17116.9|17128.9|17117.9|17124.9|17112.9|25
1620060600000|2021-05-03 16:50:00|17128.9|17115.9|17132.9|17121.9|17132.9|17121.9|17125.9|17114.9|78
1620060900000|2021-05-03 16:55:00|17133.9|17120.9|17128.9|17116.9|17134.9|17123.9|17126.9|17115.9|53
1620061200000|2021-05-03 17:00:00|17129.9|17117.9|17134.9|17122.9|17135.9|17123.9|17129.9|17116.9|63
1620061500000|2021-05-03 17:05:00|17135.9|17123.9|17133.9|17121.9|17137.9|17125.9|17130.9|17119.9|21
1620061800000|2021-05-03 17:10:00|17132.9|17120.9|17132.9|17121.9|17135.9|17124.9|17130.9|17118.9|21
1620062100000|2021-05-03 17:15:00|17131.9|17120.9|17131.9|17119.9|17133.9|17122.9|17130.9|17119.9|29
1620062400000|2021-05-03 17:20:00|17132.9|17120.9|17126.9|17115.9|17133.9|17122.9|17126.9|17115.9|21
1620062700000|2021-05-03 17:25:00|17125.9|17114.9|17126.9|17114.9|17128.9|17116.9|17122.9|17111.9|33
1620063000000|2021-05-03 17:30:00|17125.9|17113.9|17126.9|17115.9|17127.9|17116.9|17121.9|17109.9|50
1620063300000|2021-05-03 17:35:00|17127.9|17114.9|17125.9|17113.9|17131.9|17120.9|17123.9|17112.9|38
1620063600000|2021-05-03 17:40:00|17126.9|17114.9|17125.9|17113.9|17128.9|17117.9|17124.9|17113.9|18
1620063900000|2021-05-03 17:45:00|17124.9|17114.9|17123.9|17112.9|17127.9|17116.9|17123.9|17111.9|24
1620064200000|2021-05-03 17:50:00|17124.9|17113.9|17123.9|17111.9|17125.9|17113.9|17120.9|17109.9|20
1620064500000|2021-05-03 17:55:00|17122.9|17110.9|17123.9|17112.9|17124.9|17112.9|17121.9|17110.9|26
1620064800000|2021-05-03 18:00:00|17124.9|17111.9|17126.9|17114.9|17127.9|17115.9|17123.9|17111.9|45
1620065100000|2021-05-03 18:05:00|17127.9|17115.9|17134.9|17123.9|17137.9|17126.9|17127.9|17115.9|249
1620065400000|2021-05-03 18:10:00|17135.9|17122.9|17136.9|17124.9|17139.9|17128.9|17133.9|17122.9|21
1620065700000|2021-05-03 18:15:00|17135.9|17125.9|17141.9|17129.9|17142.9|17130.9|17135.9|17124.9|70
1620066000000|2021-05-03 18:20:00|17142.9|17130.9|17135.9|17124.9|17142.9|17130.9|17134.9|17123.9|19
1620066300000|2021-05-03 18:25:00|17136.9|17125.9|17136.9|17125.9|17137.9|17126.9|17134.9|17123.9|20
1620066600000|2021-05-03 18:30:00|17137.9|17126.9|17135.9|17124.9|17139.9|17128.9|17134.9|17123.9|28
1620066900000|2021-05-03 18:35:00|17136.9|17123.9|17132.9|17121.9|17136.9|17124.9|17130.9|17119.9|55
1620067200000|2021-05-03 18:40:00|17133.9|17122.9|17139.4|17129.4|17140.9|17129.4|17132.9|17122.9|35
1620067500000|2021-05-03 18:45:00|17138.9|17128.9|17141.9|17131.9|17143.4|17133.4|17138.9|17128.9|45
1620067800000|2021-05-03 18:50:00|17142.4|17132.4|17150.4|17140.4|17150.4|17140.4|17142.4|17132.4|142
1620068100000|2021-05-03 18:55:00|17150.9|17140.9|17149.4|17139.4|17151.4|17141.4|17146.4|17136.4|155
1620068400000|2021-05-03 19:00:00|17148.9|17138.9|17148.4|17138.4|17150.4|17140.4|17147.4|17137.4|78
1620068700000|2021-05-03 19:05:00|17148.9|17138.9|17150.4|17140.4|17151.9|17141.9|17142.4|17132.4|152
1620069000000|2021-05-03 19:10:00|17150.9|17140.9|17144.4|17134.4|17151.4|17141.4|17144.4|17134.4|66
1620069300000|2021-05-03 19:15:00|17145.9|17135.9|17136.4|17126.4|17145.9|17135.9|17135.9|17125.9|90
1620069600000|2021-05-03 19:20:00|17135.4|17125.4|17128.9|17118.9|17135.4|17125.4|17127.9|17117.9|54
1620069900000|2021-05-03 19:25:00|17129.4|17119.4|17130.4|17120.4|17133.9|17123.9|17129.4|17119.4|18
1620070200000|2021-05-03 19:30:00|17129.4|17119.4|17127.4|17117.4|17130.4|17120.4|17124.9|17114.9|65
1620070500000|2021-05-03 19:35:00|17127.9|17117.9|17125.4|17115.4|17128.9|17118.9|17124.4|17114.4|22
1620070800000|2021-05-03 19:40:00|17124.9|17114.9|17125.9|17115.9|17126.9|17116.9|17121.4|17111.4|44
1620071100000|2021-05-03 19:45:00|17126.4|17116.4|17123.9|17113.9|17127.4|17117.4|17123.9|17113.9|44
1620071400000|2021-05-03 19:50:00|17124.4|17114.4|17116.4|17106.4|17125.9|17115.9|17116.4|17106.4|261
1620071700000|2021-05-03 19:55:00|17115.9|17105.9|17122.9|17112.9|17124.4|17114.4|17108.4|17098.4|511
1620072000000|2021-05-03 20:00:00|17122.4|17112.4|17117.4|17107.4|17123.9|17113.9|17117.4|17107.4|100
1620072300000|2021-05-03 20:05:00|17116.9|17106.9|17106.9|17096.9|17116.9|17106.9|17106.9|17096.9|85
1620072600000|2021-05-03 20:10:00|17107.4|17097.4|17104.4|17094.4|17107.9|17097.9|17103.9|17093.9|36
1620072900000|2021-05-03 20:15:00|17103.9|17093.9|17109.9|17099.9|17109.9|17099.9|17103.9|17093.9|19
1620073200000|2021-05-03 20:20:00|17110.4|17100.4|17112.9|17102.9|17112.9|17102.9|17110.4|17100.4|10
1620073500000|2021-05-03 20:25:00|17113.4|17103.4|17110.4|17100.4|17113.4|17103.4|17110.4|17100.4|19
1620073800000|2021-05-03 20:30:00|17110.9|17100.9|17112.4|17102.4|17112.9|17102.9|17110.9|17100.9|12
1620074100000|2021-05-03 20:35:00|17112.9|17102.9|17111.9|17101.9|17113.4|17103.4|17111.9|17101.9|5
1620074400000|2021-05-03 20:40:00|17111.4|17101.4|17109.9|17099.9|17111.9|17101.9|17108.9|17098.9|11
1620074700000|2021-05-03 20:45:00|17112.4|17102.4|17105.4|17095.4|17112.4|17102.4|17104.9|17094.9|79
1620075000000|2021-05-03 20:50:00|17103.9|17093.9|17105.9|17095.9|17106.4|17096.4|17103.9|17093.9|22
1620075300000|2021-05-03 20:55:00|17106.4|17096.4|17098.4|17088.4|17108.9|17098.9|17097.9|17087.9|119
1620075600000|2021-05-03 21:00:00|17097.9|17087.9|17096.4|17086.4|17097.9|17087.9|17095.9|17085.9|7
1620075900000|2021-05-03 21:05:00|17096.9|17086.9|17096.9|17086.9|17096.9|17086.9|17096.9|17086.9|3
1620076200000|2021-05-03 21:10:00|17097.4|17087.4|17100.9|17090.9|17101.4|17091.4|17097.4|17087.4|8
1620076500000|2021-05-03 21:15:00|17115.4|17091.4|17115.3|17091.3|17116.2|17092.2|17115.3|17091.3|0
1620076800000|2021-05-03 21:20:00|17115.7|17091.7|17115.8|17091.8|17116.7|17092.7|17115|17091|0
1620077100000|2021-05-03 21:25:00|17115.9|17091.9|17115.7|17091.7|17116.8|17092.8|17115.5|17091.5|0
1620077700000|2021-05-03 21:35:00|17115.4|17091.4|17114.8|17090.8|17115.4|17091.4|17114.8|17090.8|0
1620078000000|2021-05-03 21:40:00|17115.5|17091.5|17115.5|17091.5|17115.5|17091.5|17115.5|17091.5|0
1620078300000|2021-05-03 21:45:00|17114.8|17090.8|17114.4|17090.4|17114.8|17090.8|17114.2|17090.2|0
1620078600000|2021-05-03 21:50:00|17115|17091|17115.1|17091.1|17115.4|17091.4|17114.8|17090.8|0
1620078900000|2021-05-03 21:55:00|17115.4|17091.4|17115.6|17091.6|17115.7|17091.7|17115.4|17091.4|0
1620079200000|2021-05-03 22:00:00|17118.5|17094.5|17116.6|17092.6|17121.9|17097.9|17113.9|17089.9|0
1620079500000|2021-05-03 22:05:00|17117.3|17093.3|17117.5|17093.5|17119.8|17095.8|17116.8|17092.8|0
1620079800000|2021-05-03 22:10:00|17116.8|17092.8|17117.5|17093.5|17118.3|17094.3|17115.2|17091.2|0
1620080100000|2021-05-03 22:15:00|17116.8|17092.8|17117.5|17093.5|17118.3|17094.3|17115.2|17091.2|0
1620080400000|2021-05-03 22:20:00|17117.9|17093.9|17116.8|17092.8|17118.3|17094.3|17116.8|17092.8|0
1620080700000|2021-05-03 22:25:00|17116.4|17092.4|17116.8|17092.8|17117.5|17093.5|17116|17092|0
1620081000000|2021-05-03 22:30:00|17117.1|17093.1|17118.3|17094.3|17119.1|17095.1|17116.8|17092.8|0
1620081300000|2021-05-03 22:35:00|17117.5|17093.5|17116|17092|17117.5|17093.5|17115.2|17091.2|0
1620081600000|2021-05-03 22:40:00|17116.8|17092.8|17116.9|17092.9|17116.9|17092.9|17116|17092|0
1620081900000|2021-05-03 22:45:00|17117.3|17093.3|17117.7|17093.7|17117.7|17093.7|17116.9|17092.9|0
1620082200000|2021-05-03 22:50:00|17117.3|17093.3|17117.8|17093.8|17119.2|17095.2|17116.9|17092.9|0
1620082500000|2021-05-03 22:55:00|17117|17093|17116.3|17092.3|17117|17093|17115.9|17091.9|0
1620082800000|2021-05-03 23:00:00|17116.6|17092.6|17116.3|17092.3|17116.6|17092.6|17116.3|17092.3|0
1620083100000|2021-05-03 23:05:00|17115.5|17091.5|17119.1|17095.1|17119.9|17095.9|17110.1|17086.1|0
1620083400000|2021-05-03 23:10:00|17119.5|17095.5|17119.1|17095.1|17119.9|17095.9|17118.4|17094.4|0
1620083700000|2021-05-03 23:15:00|17118.7|17094.7|17125.2|17101.2|17126|17102|17112.8|17088.8|0
1620084000000|2021-05-03 23:20:00|17124.5|17100.5|17117.3|17093.3|17124.5|17100.5|17115|17091|0
1620084300000|2021-05-03 23:25:00|17118.1|17094.1|17118.8|17094.8|17119.6|17095.6|17115.8|17091.8|0
1620084600000|2021-05-03 23:30:00|17118.1|17094.1|17118.8|17094.8|17118.8|17094.8|17115.8|17091.8|0
1620084900000|2021-05-03 23:35:00|17118.5|17094.5|17121.2|17097.2|17121.2|17097.2|17118.1|17094.1|0
1620085200000|2021-05-03 23:40:00|17120.4|17096.4|17119.6|17095.6|17120.4|17096.4|17119.6|17095.6|0
1620085500000|2021-05-03 23:45:00|17120.4|17096.4|17118.8|17094.8|17120.4|17096.4|17118.8|17094.8|0
1620085800000|2021-05-03 23:50:00|17119.6|17095.6|17116.5|17092.5|17119.6|17095.6|17116.5|17092.5|0
1620086100000|2021-05-03 23:55:00|17116.1|17092.1|17118.1|17094.1|17118.5|17094.5|17116.1|17092.1|0
1620086400000|2021-05-04 00:00:00|17116.5|17092.5|17121.2|17097.2|17123.5|17099.5|17116.5|17092.5|0
1620086700000|2021-05-04 00:05:00|17120.4|17096.4|17112.7|17088.7|17121.2|17097.2|17111.2|17087.2|0
1620087000000|2021-05-04 00:10:00|17113.1|17089.1|17111.8|17087.8|17115|17091|17111.1|17087.1|0
1620087300000|2021-05-04 00:15:00|17111.1|17087.1|17115|17091|17116.8|17092.8|17109.9|17085.9|0
1620087600000|2021-05-04 00:20:00|17115.4|17091.4|17117.3|17093.3|17119.8|17095.8|17109.8|17085.8|0
1620087900000|2021-05-04 00:25:00|17118.4|17094.4|17109.8|17085.8|17119.8|17095.8|17104.5|17080.5|0
1620088200000|2021-05-04 00:30:00|17109.7|17085.7|17109.7|17085.7|17112.2|17088.2|17109.3|17085.3|0
1620088500000|2021-05-04 00:35:00|17109.5|17085.5|17115.9|17091.9|17116.3|17092.3|17109.3|17085.3|0
1620088800000|2021-05-04 00:40:00|17115.5|17091.5|17115.9|17091.9|17116.3|17092.3|17115.1|17091.1|0
1620089100000|2021-05-04 00:45:00|17115.7|17091.7|17116.3|17092.3|17116.3|17092.3|17113.8|17089.8|0
1620089400000|2021-05-04 00:50:00|17115.9|17091.9|17113.8|17089.8|17116.3|17092.3|17113|17089|0
1620089700000|2021-05-04 00:55:00|17114.8|17090.8|17104.1|17080.1|17116.3|17092.3|17103.4|17079.4|0
1620090000000|2021-05-04 01:00:00|17091.8|17081.8|17092.8|17082.8|17094.8|17084.8|17066.8|17056.8|1303
1620090300000|2021-05-04 01:05:00|17091.8|17081.8|17091.8|17081.8|17094.8|17084.8|17074.8|17064.8|688
1620090600000|2021-05-04 01:10:00|17092.8|17082.8|17101.8|17091.8|17104.8|17094.8|17083.8|17073.8|1103
1620090900000|2021-05-04 01:15:00|17096.8|17086.8|17069.8|17059.8|17106.8|17096.8|17069.8|17059.8|866
1620091200000|2021-05-04 01:20:00|17070.8|17060.8|17054.8|17044.8|17078.8|17068.8|17051.8|17041.8|646
1620091500000|2021-05-04 01:25:00|17055.8|17045.8|17066.8|17056.8|17068.8|17058.8|17054.8|17044.8|451
1620091800000|2021-05-04 01:30:00|17067.8|17057.8|17087.8|17077.8|17106.8|17096.8|17067.8|17057.8|1730
1620092100000|2021-05-04 01:35:00|17085.8|17075.8|17088.8|17078.8|17096.8|17086.8|17073.8|17063.8|1106
1620092400000|2021-05-04 01:40:00|17089.8|17079.8|17052.8|17042.8|17092.8|17082.8|17049.8|17039.8|1166
1620092700000|2021-05-04 01:45:00|17051.8|17041.8|17073.8|17063.8|17077.8|17067.8|17045.8|17035.8|749
1620093000000|2021-05-04 01:50:00|17071.8|17061.8|17068.8|17058.8|17083.8|17073.8|17067.8|17057.8|650
1620093300000|2021-05-04 01:55:00|17067.8|17057.8|17030.8|17020.8|17068.8|17058.8|17030.8|17020.8|838
1620093600000|2021-05-04 02:00:00|17031.8|17021.8|17037.8|17027.8|17047.8|17037.8|17022.8|17012.8|1282
1620093900000|2021-05-04 02:05:00|17038.8|17028.8|17037.8|17027.8|17046.8|17036.8|17034.8|17024.8|548
1620094200000|2021-05-04 02:10:00|17036.8|17026.8|17045.8|17035.8|17048.8|17038.8|17033.8|17023.8|635
1620094500000|2021-05-04 02:15:00|17044.8|17034.8|17039.8|17029.8|17046.8|17036.8|17037.8|17027.8|263
1620094800000|2021-05-04 02:20:00|17041.8|17031.8|17039.8|17029.8|17047.8|17037.8|17030.8|17020.8|1070
1620095100000|2021-05-04 02:25:00|17038.8|17028.8|17058.8|17048.8|17060.8|17050.8|17037.8|17027.8|1120
1620095400000|2021-05-04 02:30:00|17057.8|17047.8|17050.8|17040.8|17062.8|17052.8|17045.8|17035.8|694
1620095700000|2021-05-04 02:35:00|17049.8|17039.8|17032.8|17022.8|17051.8|17041.8|17032.8|17022.8|570
1620096000000|2021-05-04 02:40:00|17031.8|17021.8|17024.8|17014.8|17033.8|17023.8|17020.8|17010.8|1306
1620096300000|2021-05-04 02:45:00|17025.8|17015.8|17036.8|17026.8|17037.8|17027.8|17025.8|17015.8|866
1620096600000|2021-05-04 02:50:00|17040.8|17030.8|17036.8|17026.8|17044.8|17034.8|17035.8|17025.8|530
1620096900000|2021-05-04 02:55:00|17037.8|17027.8|17045.8|17035.8|17047.8|17037.8|17037.8|17027.8|450
1620097200000|2021-05-04 03:00:00|17044.8|17034.8|17040.8|17030.8|17046.8|17036.8|17038.8|17028.8|451
1620097500000|2021-05-04 03:05:00|17039.8|17029.8|17042.8|17032.8|17042.8|17032.8|17035.8|17025.8|275
1620097800000|2021-05-04 03:10:00|17041.8|17031.8|17037.8|17027.8|17044.8|17034.8|17036.8|17026.8|260
1620098100000|2021-05-04 03:15:00|17038.8|17028.8|17022.8|17012.8|17039.8|17029.8|17022.8|17012.8|435
1620098400000|2021-05-04 03:20:00|17021.8|17011.8|17023.8|17013.8|17025.8|17015.8|17017.8|17007.8|398
1620098700000|2021-05-04 03:25:00|17024.8|17014.8|17033.8|17023.8|17034.8|17024.8|17021.8|17011.8|206
1620099000000|2021-05-04 03:30:00|17032.8|17022.8|17046.8|17036.8|17046.8|17036.8|17032.8|17022.8|188
1620099300000|2021-05-04 03:35:00|17045.8|17035.8|17048.8|17038.8|17050.8|17040.8|17044.8|17034.8|139
1620099600000|2021-05-04 03:40:00|17046.8|17036.8|17051.8|17041.8|17052.8|17042.8|17046.8|17036.8|118
1620099900000|2021-05-04 03:45:00|17050.8|17040.8|17047.8|17037.8|17056.8|17046.8|17046.8|17036.8|225
1620100200000|2021-05-04 03:50:00|17048.8|17038.8|17046.8|17036.8|17049.8|17039.8|17044.8|17034.8|140
1620100500000|2021-05-04 03:55:00|17045.8|17035.8|17035.8|17025.8|17047.8|17037.8|17035.8|17025.8|426
1620100800000|2021-05-04 04:00:00|17034.8|17024.8|17039.8|17029.8|17041.8|17031.8|17034.8|17024.8|119
1620101100000|2021-05-04 04:05:00|17037.8|17027.8|17044.8|17034.8|17044.8|17034.8|17035.8|17025.8|24
1620101400000|2021-05-04 04:10:00|17042.8|17032.8|17037.8|17027.8|17042.8|17032.8|17036.8|17026.8|51
1620101700000|2021-05-04 04:15:00|17036.8|17026.8|17032.8|17022.8|17038.8|17028.8|17031.8|17021.8|42
1620102000000|2021-05-04 04:20:00|17031.8|17021.8|17029.8|17019.8|17031.8|17021.8|17025.8|17015.8|104
1620102300000|2021-05-04 04:25:00|17030.8|17020.8|17034.8|17024.8|17034.8|17024.8|17028.8|17018.8|74
1620102600000|2021-05-04 04:30:00|17035.8|17025.8|17035.8|17025.8|17039.8|17029.8|17035.8|17025.8|35
1620102900000|2021-05-04 04:35:00|17036.8|17026.8|17030.8|17020.8|17037.8|17027.8|17030.8|17020.8|20
1620103200000|2021-05-04 04:40:00|17031.8|17021.8|17031.8|17021.8|17035.8|17025.8|17029.8|17019.8|143
1620103500000|2021-05-04 04:45:00|17032.8|17022.8|17035.8|17025.8|17040.8|17030.8|17032.8|17022.8|199
1620103800000|2021-05-04 04:50:00|17036.8|17026.8|17039.8|17029.8|17042.8|17032.8|17036.8|17026.8|83
1620104100000|2021-05-04 04:55:00|17042.8|17032.8|17042.8|17032.8|17043.8|17033.8|17039.8|17029.8|38
1620104400000|2021-05-04 05:00:00|17043.8|17033.8|17046.8|17036.8|17052.8|17042.8|17041.8|17031.8|400
1620104700000|2021-05-04 05:05:00|17047.8|17037.8|17053.8|17043.8|17058.8|17048.8|17047.8|17037.8|374
1620105000000|2021-05-04 05:10:00|17054.8|17044.8|17041.8|17031.8|17054.8|17044.8|17039.8|17029.8|437
1620105300000|2021-05-04 05:15:00|17042.8|17032.8|17053.8|17043.8|17055.8|17045.8|17042.8|17032.8|405
1620105600000|2021-05-04 05:20:00|17051.8|17041.8|17053.8|17043.8|17057.8|17047.8|17049.8|17039.8|270
1620105900000|2021-05-04 05:25:00|17054.8|17044.8|17062.8|17052.8|17062.8|17052.8|17051.8|17041.8|187
1620106200000|2021-05-04 05:30:00|17063.8|17053.8|17060.8|17050.8|17070.8|17060.8|17057.8|17047.8|400
1620106500000|2021-05-04 05:35:00|17061.8|17051.8|17069.8|17059.8|17069.8|17059.8|17060.8|17050.8|203
1620106800000|2021-05-04 05:40:00|17070.8|17060.8|17077.8|17067.8|17079.8|17069.8|17068.8|17058.8|348
1620107100000|2021-05-04 05:45:00|17076.8|17066.8|17075.8|17065.8|17079.8|17069.8|17067.8|17057.8|186
1620107400000|2021-05-04 05:50:00|17076.8|17066.8|17082.8|17072.8|17083.8|17073.8|17074.8|17064.8|348
1620107700000|2021-05-04 05:55:00|17083.8|17073.8|17076.8|17066.8|17086.8|17076.8|17075.8|17065.8|223
1620108000000|2021-05-04 06:00:00|17075.8|17065.8|17082.8|17072.8|17082.8|17072.8|17074.8|17064.8|209
1620108300000|2021-05-04 06:05:00|17081.8|17071.8|17098.8|17088.8|17101.8|17091.8|17081.8|17071.8|688
1620108600000|2021-05-04 06:10:00|17100.8|17090.8|17098.8|17088.8|17103.8|17093.8|17095.8|17085.8|281
1620108900000|2021-05-04 06:15:00|17097.8|17087.8|17090.8|17080.8|17097.8|17087.8|17089.8|17079.8|206
1620109200000|2021-05-04 06:20:00|17089.8|17079.8|17087.8|17077.8|17091.8|17081.8|17084.8|17074.8|318
1620109500000|2021-05-04 06:25:00|17086.8|17076.8|17085.8|17075.8|17088.8|17078.8|17084.8|17074.8|203
1620109800000|2021-05-04 06:30:00|17084.8|17074.8|17086.8|17076.8|17087.8|17077.8|17081.8|17071.8|113
1620110100000|2021-05-04 06:35:00|17084.8|17074.8|17090.8|17080.8|17094.8|17084.8|17084.8|17074.8|160
1620110400000|2021-05-04 06:40:00|17092.8|17082.8|17089.8|17079.8|17096.8|17086.8|17089.8|17079.8|149
1620110700000|2021-05-04 06:45:00|17090.8|17080.8|17088.8|17078.8|17092.8|17082.8|17086.8|17076.8|234
1620111000000|2021-05-04 06:50:00|17089.8|17079.8|17088.8|17078.8|17091.8|17081.8|17085.8|17075.8|339
1620111300000|2021-05-04 06:55:00|17089.8|17079.8|17092.8|17082.8|17093.8|17083.8|17087.8|17077.8|274
1620111600000|2021-05-04 07:00:00|17093.8|17081.8|17102.8|17091.8|17112.8|17101.8|17091.8|17079.8|603
1620111900000|2021-05-04 07:05:00|17100.8|17089.8|17104.8|17092.8|17104.8|17092.8|17097.8|17085.8|174
1620112200000|2021-05-04 07:10:00|17103.8|17091.8|17105.8|17094.8|17107.8|17096.8|17101.8|17090.8|87
1620112500000|2021-05-04 07:15:00|17107.8|17095.8|17106.8|17094.8|17107.8|17096.8|17104.8|17092.8|66
1620112800000|2021-05-04 07:20:00|17107.8|17095.8|17110.8|17099.8|17111.8|17100.8|17100.8|17089.8|174
1620113100000|2021-05-04 07:25:00|17109.8|17098.8|17110.8|17099.8|17113.8|17101.8|17104.8|17092.8|528
1620113400000|2021-05-04 07:30:00|17109.8|17098.8|17102.8|17091.8|17115.8|17104.8|17102.8|17091.8|670
1620113700000|2021-05-04 07:35:00|17101.8|17090.8|17099.8|17087.8|17105.8|17093.8|17096.8|17085.8|430
1620114000000|2021-05-04 07:40:00|17098.8|17088.8|17096.8|17084.8|17099.8|17088.8|17094.8|17083.8|173
1620114300000|2021-05-04 07:45:00|17095.8|17085.8|17096.8|17084.8|17098.8|17086.8|17091.8|17080.8|274
1620114600000|2021-05-04 07:50:00|17095.8|17083.8|17095.8|17084.8|17097.8|17086.8|17090.8|17079.8|356
1620114900000|2021-05-04 07:55:00|17094.8|17083.8|17111.8|17099.8|17111.8|17100.8|17094.8|17082.8|601
1620115200000|2021-05-04 08:00:00|17110.8|17100.8|17098.8|17087.8|17118.8|17106.8|17097.8|17085.8|904
1620115500000|2021-05-04 08:05:00|17100.8|17088.8|17112.8|17101.8|17112.8|17101.8|17096.8|17084.8|371
1620115800000|2021-05-04 08:10:00|17113.8|17100.8|17108.8|17096.8|17114.8|17103.8|17106.8|17094.8|277
1620116100000|2021-05-04 08:15:00|17107.8|17097.8|17111.8|17100.8|17111.8|17100.8|17105.8|17093.8|126
1620116400000|2021-05-04 08:20:00|17110.8|17099.8|17116.8|17105.8|17118.8|17107.8|17110.8|17098.8|307
1620116700000|2021-05-04 08:25:00|17118.8|17106.8|17118.8|17105.8|17120.8|17109.8|17114.8|17103.8|225
1620117000000|2021-05-04 08:30:00|17126.4|17102.4|17112.5|17088.5|17126.8|17102.8|17112.5|17088.5|0
1620117300000|2021-05-04 08:35:00|17112.2|17088.2|17110.9|17086.9|17115.1|17091.1|17103.5|17079.5|9
1620117600000|2021-05-04 08:40:00|17108.7|17084.7|17108.4|17084.4|17113.8|17089.8|17102.5|17078.5|0
1620117900000|2021-05-04 08:45:00|17108.6|17084.6|17112.9|17088.9|17116.6|17092.6|17108.2|17084.2|0
1620118200000|2021-05-04 08:50:00|17112.5|17088.5|17118.4|17094.4|17119.2|17095.2|17112.5|17088.5|0
1620118500000|2021-05-04 08:55:00|17118.8|17094.8|17120.6|17096.6|17124.7|17100.7|17117.6|17093.6|0
1620118800000|2021-05-04 09:00:00|17120.2|17096.2|17104.8|17093.8|17121|17105.8|17102.8|17091.8|323
1620119100000|2021-05-04 09:05:00|17105.8|17094.8|17109.8|17097.8|17111.8|17100.8|17103.8|17091.8|95
1620119400000|2021-05-04 09:10:00|17108.8|17096.8|17108.8|17096.8|17111.8|17100.8|17107.8|17095.8|43
1620119700000|2021-05-04 09:15:00|17107.8|17095.8|17109.8|17097.8|17110.8|17099.8|17106.8|17095.8|69
1620120000000|2021-05-04 09:20:00|17108.8|17096.8|17108.8|17096.8|17110.8|17098.8|17106.8|17094.8|105
1620120300000|2021-05-04 09:25:00|17107.8|17095.8|17104.8|17092.8|17108.8|17096.8|17103.8|17092.8|47
1620120600000|2021-05-04 09:30:00|17105.8|17093.8|17109.8|17098.8|17109.8|17098.8|17105.8|17092.8|32
1620120900000|2021-05-04 09:35:00|17110.8|17099.8|17111.8|17099.8|17111.8|17100.8|17109.8|17097.8|51
1620121200000|2021-05-04 09:40:00|17112.8|17100.8|17111.8|17100.8|17114.8|17103.8|17110.8|17099.8|128
1620121500000|2021-05-04 09:45:00|17112.8|17101.8|17111.8|17099.8|17112.8|17101.8|17109.8|17098.8|100
1620121800000|2021-05-04 09:50:00|17112.8|17100.8|17115.8|17104.8|17118.8|17106.8|17111.8|17100.8|79
1620122100000|2021-05-04 09:55:00|17116.8|17105.8|17114.8|17102.8|17116.8|17105.8|17112.8|17100.8|35
1620122400000|2021-05-04 10:00:00|17115.8|17103.8|17113.8|17101.8|17115.8|17104.8|17111.8|17100.8|61
1620122700000|2021-05-04 10:05:00|17112.8|17100.8|17113.8|17101.8|17116.8|17104.8|17111.8|17100.8|34
1620123000000|2021-05-04 10:10:00|17114.8|17102.8|17116.8|17105.8|17117.8|17105.8|17113.8|17102.8|45
1620123300000|2021-05-04 10:15:00|17117.8|17106.8|17113.8|17101.8|17120.8|17109.8|17113.8|17101.8|60
1620123600000|2021-05-04 10:20:00|17112.8|17100.8|17110.8|17098.8|17113.8|17102.8|17109.8|17098.8|170
1620123900000|2021-05-04 10:25:00|17109.8|17099.8|17110.8|17099.8|17111.8|17100.8|17109.8|17098.8|93
1620124200000|2021-05-04 10:30:00|17109.8|17098.8|17111.8|17099.8|17112.8|17101.8|17108.8|17097.8|130
1620124500000|2021-05-04 10:35:00|17112.8|17100.8|17107.8|17096.8|17112.8|17101.8|17107.8|17096.8|63
1620124800000|2021-05-04 10:40:00|17108.8|17095.8|17102.8|17091.8|17108.8|17097.8|17102.8|17090.8|123
1620125100000|2021-05-04 10:45:00|17103.8|17090.8|17105.8|17093.8|17105.8|17094.8|17100.8|17089.8|79
1620125400000|2021-05-04 10:50:00|17106.8|17094.8|17109.8|17098.8|17112.8|17100.8|17104.8|17093.8|52
1620125700000|2021-05-04 10:55:00|17110.8|17099.8|17117.8|17106.8|17118.8|17107.8|17110.8|17099.8|139
1620126000000|2021-05-04 11:00:00|17116.8|17105.8|17118.8|17106.8|17119.8|17108.8|17113.8|17102.8|98
1620126300000|2021-05-04 11:05:00|17117.8|17107.8|17115.8|17103.8|17118.8|17107.8|17114.8|17103.8|16
1620126600000|2021-05-04 11:10:00|17114.8|17104.8|17119.8|17107.8|17120.8|17109.8|17114.8|17103.8|55
1620126900000|2021-05-04 11:15:00|17118.8|17108.8|17115.8|17103.8|17119.8|17108.8|17113.8|17102.8|22
1620127200000|2021-05-04 11:20:00|17116.8|17104.8|17120.8|17109.8|17121.8|17110.8|17114.8|17103.8|41
1620127500000|2021-05-04 11:25:00|17121.8|17110.8|17120.8|17108.8|17122.8|17111.8|17120.8|17108.8|73
1620127800000|2021-05-04 11:30:00|17119.8|17109.8|17107.8|17096.8|17119.8|17109.8|17107.8|17096.8|37
1620128100000|2021-05-04 11:35:00|17106.8|17095.8|17095.8|17084.8|17107.8|17096.8|17095.8|17084.8|94
1620128400000|2021-05-04 11:40:00|17094.8|17083.8|17071.8|17060.8|17094.8|17084.8|17059.8|17048.8|625
1620128700000|2021-05-04 11:45:00|17070.8|17059.8|17060.8|17048.8|17071.8|17059.8|17053.8|17041.8|872
1620129000000|2021-05-04 11:50:00|17059.8|17047.8|17078.8|17067.8|17082.8|17070.8|17057.8|17046.8|151
1620129300000|2021-05-04 11:55:00|17077.8|17066.8|17072.8|17060.8|17081.8|17070.8|17071.8|17060.8|97
1620129600000|2021-05-04 12:00:00|17071.8|17061.8|17074.8|17063.8|17075.8|17064.8|17067.8|17055.8|73
1620129900000|2021-05-04 12:05:00|17073.8|17062.8|17060.8|17049.8|17075.8|17064.8|17058.8|17047.8|135
1620130200000|2021-05-04 12:10:00|17061.8|17048.8|17059.8|17047.8|17065.8|17053.8|17052.8|17041.8|254
1620130500000|2021-05-04 12:15:00|17058.8|17046.8|17059.8|17048.8|17064.8|17053.8|17054.8|17042.8|193
1620130800000|2021-05-04 12:20:00|17058.8|17047.8|17052.8|17041.8|17060.8|17048.8|17051.8|17039.8|126
1620131100000|2021-05-04 12:25:00|17053.8|17040.8|17050.8|17038.8|17055.8|17044.8|17045.8|17034.8|363
1620131400000|2021-05-04 12:30:00|17049.8|17037.8|17066.8|17055.8|17066.8|17055.8|17049.8|17037.8|240
1620131700000|2021-05-04 12:35:00|17065.8|17054.8|17062.8|17050.8|17066.8|17055.8|17055.8|17044.8|80
1620132000000|2021-05-04 12:40:00|17063.8|17051.8|17053.8|17041.8|17063.8|17051.8|17052.8|17040.8|139
1620132300000|2021-05-04 12:45:00|17052.8|17042.8|17055.8|17043.8|17056.8|17044.8|17047.8|17036.8|104
1620132600000|2021-05-04 12:50:00|17054.8|17044.8|17061.8|17049.8|17063.8|17052.8|17048.8|17037.8|166
1620132900000|2021-05-04 12:55:00|17060.8|17050.8|17056.8|17044.8|17062.8|17050.8|17055.8|17043.8|44
1620133200000|2021-05-04 13:00:00|17055.8|17043.8|17056.8|17044.8|17058.8|17047.8|17053.8|17042.8|68
1620133500000|2021-05-04 13:05:00|17055.8|17043.8|17053.8|17041.8|17057.8|17045.8|17044.8|17033.8|269
1620133800000|2021-05-04 13:10:00|17052.8|17040.8|17060.8|17049.8|17060.8|17049.8|17051.8|17039.8|47
1620134100000|2021-05-04 13:15:00|17059.8|17048.8|17056.8|17044.8|17060.8|17049.8|17055.8|17043.8|48
1620134400000|2021-05-04 13:20:00|17055.8|17043.8|17041.8|17030.8|17058.8|17047.8|17040.8|17029.8|489
1620134700000|2021-05-04 13:25:00|17042.8|17029.8|17046.8|17035.8|17047.8|17036.8|17040.8|17029.8|397
1620135000000|2021-05-04 13:30:00|17047.8|17034.8|17064.8|17053.8|17066.8|17055.8|17044.8|17033.8|840
1620135300000|2021-05-04 13:35:00|17065.8|17052.8|17061.8|17050.8|17071.8|17059.8|17060.8|17049.8|404
1620135600000|2021-05-04 13:40:00|17062.8|17051.8|17053.8|17042.8|17063.8|17052.8|17053.8|17042.8|608
1620135900000|2021-05-04 13:45:00|17054.8|17041.8|17035.8|17023.8|17054.8|17043.8|17032.8|17021.8|1095
1620136200000|2021-05-04 13:50:00|17034.8|17024.8|17026.8|17014.8|17035.8|17024.8|17008.8|16997.8|1166
1620136500000|2021-05-04 13:55:00|17024.8|17012.8|17013.8|17002.8|17031.8|17020.8|17005.8|16994.8|801
1620136800000|2021-05-04 14:00:00|17012.8|17001.8|17011.8|16999.8|17019.8|17008.8|17006.8|16994.8|673
1620137100000|2021-05-04 14:05:00|17010.8|17000.8|17018.8|17007.8|17024.8|17013.8|17002.8|16990.8|689
1620137400000|2021-05-04 14:10:00|17019.8|17006.8|17005.8|16993.8|17019.8|17006.8|16995.8|16984.8|602
1620137700000|2021-05-04 14:15:00|17004.8|16992.8|17035.8|17024.8|17037.8|17026.8|16991.8|16980.8|546
1620138000000|2021-05-04 14:20:00|17036.8|17023.8|17031.8|17020.8|17036.8|17025.8|17026.8|17014.8|277
1620138300000|2021-05-04 14:25:00|17032.8|17019.8|17039.8|17028.8|17047.8|17036.8|17026.8|17014.8|360
1620138600000|2021-05-04 14:30:00|17038.8|17027.8|17021.8|17009.8|17039.8|17027.8|17009.8|16997.8|993
1620138900000|2021-05-04 14:35:00|17022.8|17010.8|17036.8|17025.8|17036.8|17025.8|17020.8|17008.8|287
1620139200000|2021-05-04 14:40:00|17037.8|17024.8|17027.8|17015.8|17042.8|17030.8|17025.8|17013.8|309
1620139500000|2021-05-04 14:45:00|17026.8|17014.8|17013.8|17001.8|17028.8|17016.8|17010.8|16999.8|264
1620139800000|2021-05-04 14:50:00|17014.8|17002.8|17012.8|17000.8|17014.8|17002.8|17006.8|16994.8|172
1620140100000|2021-05-04 14:55:00|17011.8|17001.8|17005.8|16993.8|17017.8|17005.8|17002.8|16990.8|851
1620140400000|2021-05-04 15:00:00|17006.8|16994.8|17014.8|17002.8|17019.8|17007.8|16998.8|16987.8|253
1620140700000|2021-05-04 15:05:00|17015.8|17003.8|17019.8|17007.8|17020.8|17009.8|17001.8|16990.8|161
1620141000000|2021-05-04 15:10:00|17018.8|17006.8|16990.8|16978.8|17019.8|17008.8|16987.8|16976.8|697
1620141300000|2021-05-04 15:15:00|16989.8|16979.8|16996.8|16984.8|16997.8|16986.8|16985.8|16974.8|673
1620141600000|2021-05-04 15:20:00|16995.8|16983.8|16996.8|16984.8|17005.8|16993.8|16990.8|16979.8|369
1620141900000|2021-05-04 15:25:00|16995.8|16983.8|17013.8|17001.8|17013.8|17002.8|16993.8|16982.8|159
1620142200000|2021-05-04 15:30:00|17012.8|17002.8|17017.8|17005.8|17024.8|17013.8|17011.8|17000.8|123
1620142500000|2021-05-04 15:35:00|17018.8|17006.8|17020.8|17009.8|17024.8|17012.8|17014.8|17003.8|84
1620142800000|2021-05-04 15:40:00|17019.8|17008.8|17013.8|17001.8|17019.8|17009.8|17006.8|16994.8|273
1620143100000|2021-05-04 15:45:00|17014.8|17002.8|16998.8|16987.8|17014.8|17003.8|16991.8|16980.8|411
1620143400000|2021-05-04 15:50:00|16999.8|16986.8|16992.8|16980.8|16999.8|16987.8|16987.8|16976.8|180
1620143700000|2021-05-04 15:55:00|16991.8|16979.8|16993.8|16981.8|16994.8|16983.8|16980.8|16968.8|352
1620144000000|2021-05-04 16:00:00|16992.8|16980.8|16997.8|16985.8|17001.8|16989.8|16988.8|16977.8|322
1620144300000|2021-05-04 16:05:00|16996.8|16986.8|17001.8|16989.8|17003.8|16992.8|16993.8|16982.8|198
1620144600000|2021-05-04 16:10:00|17000.8|16990.8|17003.8|16992.8|17007.8|16995.8|17000.8|16990.8|405
1620144900000|2021-05-04 16:15:00|17002.8|16991.8|17006.8|16994.8|17006.8|16995.8|16998.8|16987.8|85
1620145200000|2021-05-04 16:20:00|17007.8|16995.8|16997.8|16985.8|17007.8|16995.8|16993.8|16982.8|150
1620145500000|2021-05-04 16:25:00|16996.8|16984.8|17000.8|16988.8|17006.8|16994.8|16995.8|16984.8|70
1620145800000|2021-05-04 16:30:00|17001.8|16989.8|16991.8|16979.8|17001.8|16989.8|16988.8|16977.8|83
1620146100000|2021-05-04 16:35:00|16992.8|16980.8|16994.8|16983.8|17000.8|16989.8|16990.8|16978.8|106
1620146400000|2021-05-04 16:40:00|16995.8|16982.8|16984.8|16972.8|16995.8|16983.8|16981.8|16970.8|176
1620146700000|2021-05-04 16:45:00|16983.8|16973.8|16984.8|16973.8|16988.8|16977.8|16979.8|16968.8|92
1620147000000|2021-05-04 16:50:00|16983.8|16972.8|16993.8|16981.8|16993.8|16982.8|16983.8|16972.8|145
1620147300000|2021-05-04 16:55:00|16992.8|16980.8|16992.8|16981.8|16998.8|16987.8|16990.8|16979.8|70
1620147600000|2021-05-04 17:00:00|16991.8|16980.8|17003.8|16991.8|17006.8|16994.8|16990.8|16978.8|97
1620147900000|2021-05-04 17:05:00|17002.8|16990.8|17004.8|16992.8|17006.8|16995.8|16996.8|16984.8|109
1620148200000|2021-05-04 17:10:00|17003.8|16993.8|17005.8|16993.8|17006.8|16994.8|17000.8|16988.8|82
1620148500000|2021-05-04 17:15:00|17004.8|16994.8|16994.8|16983.8|17007.8|16995.8|16994.8|16983.8|182
1620148800000|2021-05-04 17:20:00|16995.8|16984.8|16992.8|16981.8|17000.8|16988.8|16990.8|16978.8|114
1620149100000|2021-05-04 17:25:00|16993.8|16982.8|16997.8|16985.8|17001.8|16990.8|16992.8|16981.8|111
1620149400000|2021-05-04 17:30:00|16998.8|16986.8|17003.8|16991.8|17005.8|16994.8|16994.8|16983.8|89
1620149700000|2021-05-04 17:35:00|17004.8|16992.8|17006.8|16995.8|17007.8|16995.8|17002.8|16990.8|71
1620150000000|2021-05-04 17:40:00|17007.8|16994.8|17000.8|16988.8|17007.8|16994.8|16994.8|16982.8|60
1620150300000|2021-05-04 17:45:00|16999.8|16987.8|17002.8|16990.8|17002.8|16990.8|16992.8|16981.8|183
1620150600000|2021-05-04 17:50:00|17001.8|16989.8|16984.8|16973.8|17003.8|16991.8|16983.8|16971.8|152
1620150900000|2021-05-04 17:55:00|16983.8|16972.8|16990.8|16979.8|16997.8|16985.8|16981.8|16970.8|94
1620151200000|2021-05-04 18:00:00|16991.8|16978.8|16995.8|16984.8|16996.8|16984.8|16985.8|16973.8|96
1620151500000|2021-05-04 18:05:00|16996.8|16985.8|17001.8|16989.8|17002.8|16990.8|16993.8|16981.8|118
1620151800000|2021-05-04 18:10:00|17002.8|16990.8|17011.8|17000.8|17012.8|17000.8|16997.8|16986.8|89
1620152100000|2021-05-04 18:15:00|17012.8|16999.8|17009.8|16997.8|17013.8|17001.8|17008.8|16996.8|39
1620152400000|2021-05-04 18:20:00|17008.8|16998.8|17004.8|16992.8|17010.8|16999.8|17002.8|16990.8|112
1620152700000|2021-05-04 18:25:00|17003.8|16993.8|17001.8|16989.8|17004.8|16993.8|16995.8|16983.8|59
1620153000000|2021-05-04 18:30:00|17000.8|16990.8|17005.8|16994.8|17008.8|16997.8|17000.8|16988.8|73
1620153300000|2021-05-04 18:35:00|17006.8|16995.8|17006.8|16994.8|17008.8|16997.8|17002.8|16990.8|56
1620153600000|2021-05-04 18:40:00|17007.8|16995.8|17007.8|16997.8|17009.8|16998.8|17001.8|16990.8|111
1620153900000|2021-05-04 18:45:00|17007.3|16997.3|17011.3|17001.3|17011.8|17001.8|17006.3|16996.3|65
1620154200000|2021-05-04 18:50:00|17010.8|17000.8|17010.3|17000.3|17012.3|17002.3|17009.8|16999.8|73
1620154500000|2021-05-04 18:55:00|17010.8|17000.8|17003.8|16993.8|17015.3|17005.3|17003.8|16993.8|217
1620154800000|2021-05-04 19:00:00|17004.3|16994.3|17007.3|16997.3|17009.8|16999.8|16996.3|16986.3|261
1620155100000|2021-05-04 19:05:00|17008.3|16998.3|16996.3|16986.3|17008.3|16998.3|16992.3|16982.3|239
1620155400000|2021-05-04 19:10:00|16996.8|16986.8|16995.8|16985.8|17000.3|16990.3|16993.3|16983.3|133
1620155700000|2021-05-04 19:15:00|16995.3|16985.3|16998.3|16988.3|17000.3|16990.3|16993.3|16983.3|120
1620156000000|2021-05-04 19:20:00|16998.8|16988.8|16995.8|16985.8|16999.8|16989.8|16995.3|16985.3|160
1620156300000|2021-05-04 19:25:00|16995.3|16985.3|16995.3|16985.3|16996.3|16986.3|16986.3|16976.3|106
1620156600000|2021-05-04 19:30:00|16994.8|16984.8|17008.3|16998.3|17008.8|16998.8|16992.8|16982.8|121
1620156900000|2021-05-04 19:35:00|17009.3|16999.3|17013.3|17003.3|17015.8|17005.8|17005.3|16995.3|106
1620157200000|2021-05-04 19:40:00|17013.8|17003.8|17010.8|17000.8|17014.8|17004.8|17005.8|16995.8|191
1620157500000|2021-05-04 19:45:00|17011.3|17001.3|17011.8|17001.8|17012.3|17002.3|17006.3|16996.3|73
1620157800000|2021-05-04 19:50:00|17013.3|17003.3|17013.8|17003.8|17018.8|17008.8|17010.3|17000.3|161
1620158100000|2021-05-04 19:55:00|17014.8|17004.8|17022.8|17012.8|17023.3|17013.3|17012.8|17002.8|396
1620158400000|2021-05-04 20:00:00|17024.3|17014.3|17016.3|17006.3|17026.8|17016.8|17014.3|17004.3|188
1620158700000|2021-05-04 20:05:00|17015.8|17005.8|17015.3|17005.3|17017.3|17007.3|17012.3|17002.3|57
1620159000000|2021-05-04 20:10:00|17015.8|17005.8|17017.8|17007.8|17018.8|17008.8|17015.3|17005.3|36
1620159300000|2021-05-04 20:15:00|17018.8|17008.8|17019.8|17009.8|17021.8|17011.8|17018.8|17008.8|41
1620159600000|2021-05-04 20:20:00|17020.3|17010.3|17019.8|17009.8|17020.8|17010.8|17019.8|17009.8|20
1620159900000|2021-05-04 20:25:00|17020.3|17010.3|17020.8|17010.8|17021.8|17011.8|17019.8|17009.8|14
1620160200000|2021-05-04 20:30:00|17020.3|17010.3|17020.8|17010.8|17022.3|17012.3|17016.8|17006.8|47
1620160500000|2021-05-04 20:35:00|17020.3|17010.3|17022.8|17012.8|17022.8|17012.8|17020.3|17010.3|24
1620160800000|2021-05-04 20:40:00|17023.3|17013.3|17020.8|17010.8|17023.8|17013.8|17020.8|17010.8|49
1620161100000|2021-05-04 20:45:00|17021.8|17011.8|17020.8|17010.8|17022.8|17012.8|17020.3|17010.3|34
1620161400000|2021-05-04 20:50:00|17021.3|17011.3|17020.8|17010.8|17021.8|17011.8|17020.8|17010.8|16
1620161700000|2021-05-04 20:55:00|17020.3|17010.3|17018.8|17008.8|17021.3|17011.3|17018.3|17008.3|44
1620162000000|2021-05-04 21:00:00|17019.3|17009.3|17017.8|17007.8|17019.3|17009.3|17017.8|17007.8|1
1620162300000|2021-05-04 21:05:00|17017.3|17007.3|17016.8|17006.8|17017.3|17007.3|17016.8|17006.8|1
1620162600000|2021-05-04 21:10:00|17016.3|17006.3|17007.8|16997.8|17016.8|17006.8|17007.8|16997.8|13
1620162900000|2021-05-04 21:15:00|17030.8|17006.8|17030.8|17006.8|17031.2|17007.2|17030.8|17006.8|0
1620163200000|2021-05-04 21:20:00|17030.6|17006.6|17030.5|17006.5|17031|17007|17030.5|17006.5|0
1620163500000|2021-05-04 21:25:00|17030.6|17006.6|17030.5|17006.5|17030.8|17006.8|17030.5|17006.5|0
1620163800000|2021-05-04 21:30:00|17031.1|17007.1|17031.1|17007.1|17031.9|17007.9|17031.1|17007.1|0
1620164100000|2021-05-04 21:35:00|17031|17007|17033.6|17009.6|17033.6|17009.6|17030.8|17006.8|0
1620164400000|2021-05-04 21:40:00|17034|17010|17032.4|17008.4|17034|17010|17030.5|17006.5|0
1620164700000|2021-05-04 21:45:00|17032.5|17008.5|17033|17009|17033.2|17009.2|17032.5|17008.5|0
1620165000000|2021-05-04 21:50:00|17032.9|17008.9|17032.9|17008.9|17033.4|17009.4|17032.3|17008.3|0
1620165300000|2021-05-04 21:55:00|17033.1|17009.1|17033.2|17009.2|17033.4|17009.4|17031.7|17007.7|0
1620165600000|2021-05-04 22:00:00|17033|17009|17028.2|17004.2|17035.1|17011.1|17025.9|17001.9|0
1620165900000|2021-05-04 22:05:00|17028.1|17004.1|17024.7|17000.7|17028.1|17004.1|17021.6|16997.6|0
1620166200000|2021-05-04 22:10:00|17025.4|17001.4|17025|17001|17027|17003|17024.3|17000.3|0
1620166500000|2021-05-04 22:15:00|17024.3|17000.3|17027|17003|17027.7|17003.7|17024.3|17000.3|0
1620166800000|2021-05-04 22:20:00|17027.3|17003.3|17024.4|17000.4|17027.7|17003.7|17024.4|17000.4|0
1620167100000|2021-05-04 22:25:00|17025.1|17001.1|17025.1|17001.1|17025.1|17001.1|17023.6|16999.6|0
1620167400000|2021-05-04 22:30:00|17024.7|17000.7|17022.1|16998.1|17025.1|17001.1|17022.1|16998.1|0
1620167700000|2021-05-04 22:35:00|17022.8|16998.8|17025.1|17001.1|17025.1|17001.1|17020.5|16996.5|0
1620168000000|2021-05-04 22:40:00|17024.7|17000.7|17029.7|17005.7|17030.5|17006.5|17023.6|16999.6|0
1620168300000|2021-05-04 22:45:00|17030.5|17006.5|17028.9|17004.9|17031.8|17007.8|17028.2|17004.2|0
1620168600000|2021-05-04 22:50:00|17029.3|17005.3|17030.2|17006.2|17030.2|17006.2|17028.1|17004.1|0
1620168900000|2021-05-04 22:55:00|17031|17007|17027.9|17003.9|17031|17007|17026.4|17002.4|0
1620169200000|2021-05-04 23:00:00|17028.7|17004.7|17032|17008|17036.6|17012.6|17027.1|17003.1|0
1620169500000|2021-05-04 23:05:00|17032.8|17008.8|17038.6|17014.6|17038.6|17014.6|17032|17008|0
1620169800000|2021-05-04 23:10:00|17037|17013|17037.8|17013.8|17040.1|17016.1|17036.3|17012.3|0
1620170100000|2021-05-04 23:15:00|17038.2|17014.2|17037.1|17013.1|17039.4|17015.4|17036.4|17012.4|0
1620170400000|2021-05-04 23:20:00|17036.7|17012.7|17037.9|17013.9|17038.7|17014.7|17036.4|17012.4|0
1620170700000|2021-05-04 23:25:00|17037.1|17013.1|17034.1|17010.1|17037.1|17013.1|17034.1|17010.1|0
1620171000000|2021-05-04 23:30:00|17034.4|17010.4|17036.4|17012.4|17037.1|17013.1|17034.4|17010.4|0
1620171300000|2021-05-04 23:35:00|17035.6|17011.6|17035.4|17011.4|17035.8|17011.8|17034.1|17010.1|0
1620171600000|2021-05-04 23:40:00|17035|17011|17038.9|17014.9|17039.6|17015.6|17035|17011|0
1620171900000|2021-05-04 23:45:00|17040.3|17016.3|17041.1|17017.1|17041.9|17017.9|17040.3|17016.3|0
1620172200000|2021-05-04 23:50:00|17040.4|17016.4|17041.1|17017.1|17043.4|17019.4|17040.4|17016.4|0
1620172500000|2021-05-04 23:55:00|17041.9|17017.9|17046.5|17022.5|17046.5|17022.5|17041.9|17017.9|0
1620172800000|2021-05-05 00:00:00|17047.3|17023.3|17051.8|17027.8|17054.1|17030.1|17044.8|17020.8|0
1620173100000|2021-05-05 00:05:00|17052.1|17028.1|17046.8|17022.8|17053.3|17029.3|17046.8|17022.8|0
1620173400000|2021-05-05 00:10:00|17047.5|17023.5|17051.4|17027.4|17052.1|17028.1|17047.5|17023.5|0
1620173700000|2021-05-05 00:15:00|17052.1|17028.1|17056.2|17032.2|17062.8|17038.8|17051.4|17027.4|0
1620174000000|2021-05-05 00:20:00|17055.9|17031.9|17058.5|17034.5|17058.5|17034.5|17053.3|17029.3|0
1620174300000|2021-05-05 00:25:00|17058.7|17034.7|17058.9|17034.9|17059.7|17035.7|17058.5|17034.5|0
1620174600000|2021-05-05 00:30:00|17058.8|17034.8|17060|17036|17064.3|17040.3|17058.8|17034.8|0
1620174900000|2021-05-05 00:35:00|17060.8|17036.8|17063|17039|17066.7|17042.7|17060.8|17036.8|0
1620175200000|2021-05-05 00:40:00|17065.2|17041.2|17063.7|17039.7|17066.1|17042.1|17061.6|17037.6|0
1620175500000|2021-05-05 00:45:00|17063.9|17039.9|17069|17045|17069|17045|17063.9|17039.9|0
1620175800000|2021-05-05 00:50:00|17066.9|17042.9|17076.5|17052.5|17076.5|17052.5|17066.9|17042.9|0
1620176100000|2021-05-05 00:55:00|17077.6|17053.6|17036|17012|17079.4|17055.4|17036|17012|0
1620176400000|2021-05-05 01:00:00|17022.5|17012.5|17052.5|17042.5|17061.5|17051.5|17022.5|17012.5|1828
1620176700000|2021-05-05 01:05:00|17047.5|17037.5|17029.5|17019.5|17052.5|17042.5|17016.5|17006.5|1481
1620177000000|2021-05-05 01:10:00|17028.5|17018.5|17031.5|17021.5|17033.5|17023.5|17013.5|17003.5|812
1620177300000|2021-05-05 01:15:00|17032.5|17022.5|17048.5|17038.5|17051.5|17041.5|17028.5|17018.5|689
1620177600000|2021-05-05 01:20:00|17049.5|17039.5|17067.5|17057.5|17067.5|17057.5|17035.5|17025.5|649
1620177900000|2021-05-05 01:25:00|17066.5|17056.5|17059.5|17049.5|17074.5|17064.5|17049.5|17039.5|538
1620178200000|2021-05-05 01:30:00|17058.5|17048.5|17038.5|17028.5|17059.5|17049.5|17015.5|17005.5|2298
1620178500000|2021-05-05 01:35:00|17037.5|17027.5|17050.5|17040.5|17055.5|17045.5|17031.5|17021.5|1012
1620178800000|2021-05-05 01:40:00|17049.5|17039.5|17089.5|17079.5|17090.5|17080.5|17042.5|17032.5|1093
1620179100000|2021-05-05 01:45:00|17090.5|17080.5|17118.5|17108.5|17133.5|17123.5|17090.5|17080.5|1744
1620179400000|2021-05-05 01:50:00|17119.5|17109.5|17179.5|17169.5|17187.5|17177.5|17116.5|17106.5|3019
1620179700000|2021-05-05 01:55:00|17176.5|17166.5|17191.5|17181.5|17210.5|17200.5|17176.5|17166.5|3142
1620180000000|2021-05-05 02:00:00|17192.5|17182.5|17196.5|17186.5|17215.5|17205.5|17192.5|17182.5|2174
1620180300000|2021-05-05 02:05:00|17193.5|17183.5|17199.5|17189.5|17209.5|17199.5|17191.5|17181.5|1436
1620180600000|2021-05-05 02:10:00|17198.5|17188.5|17213.5|17203.5|17215.5|17205.5|17196.5|17186.5|963
1620180900000|2021-05-05 02:15:00|17214.5|17204.5|17198.5|17188.5|17229.5|17219.5|17196.5|17186.5|2377
1620181200000|2021-05-05 02:20:00|17200.5|17190.5|17171.5|17161.5|17200.5|17190.5|17167.5|17157.5|960
1620181500000|2021-05-05 02:25:00|17170.5|17160.5|17156.5|17146.5|17173.5|17163.5|17155.5|17145.5|1226
1620181800000|2021-05-05 02:30:00|17157.5|17147.5|17184.5|17174.5|17194.5|17184.5|17156.5|17146.5|999
1620182100000|2021-05-05 02:35:00|17181.5|17171.5|17179.5|17169.5|17192.5|17182.5|17172.5|17162.5|460
1620182400000|2021-05-05 02:40:00|17177.5|17167.5|17184.5|17174.5|17192.5|17182.5|17176.5|17166.5|342
1620182700000|2021-05-05 02:45:00|17183.5|17173.5|17189.5|17179.5|17191.5|17181.5|17180.5|17170.5|248
1620183000000|2021-05-05 02:50:00|17188.5|17178.5|17203.5|17193.5|17209.5|17199.5|17188.5|17178.5|511
1620183300000|2021-05-05 02:55:00|17204.5|17194.5|17218.5|17208.5|17219.5|17209.5|17200.5|17190.5|492
1620183600000|2021-05-05 03:00:00|17215.5|17205.5|17214.5|17204.5|17220.5|17210.5|17211.5|17201.5|449
1620183900000|2021-05-05 03:05:00|17216.5|17206.5|17213.5|17203.5|17218.5|17208.5|17211.5|17201.5|354
1620184200000|2021-05-05 03:10:00|17214.5|17204.5|17221.5|17211.5|17230.5|17220.5|17212.5|17202.5|1058
1620184500000|2021-05-05 03:15:00|17220.5|17210.5|17214.5|17204.5|17223.5|17213.5|17214.5|17204.5|677
1620184800000|2021-05-05 03:20:00|17213.5|17203.5|17217.5|17207.5|17219.5|17209.5|17213.5|17203.5|187
1620185100000|2021-05-05 03:25:00|17218.5|17208.5|17221.5|17211.5|17227.5|17217.5|17218.5|17208.5|283
1620185400000|2021-05-05 03:30:00|17223.5|17213.5|17223.5|17213.5|17232.5|17222.5|17223.5|17213.5|364
1620185700000|2021-05-05 03:35:00|17225.5|17215.5|17225.5|17215.5|17230.5|17220.5|17225.5|17215.5|182
1620186000000|2021-05-05 03:40:00|17226.5|17216.5|17227.5|17217.5|17231.5|17221.5|17223.5|17213.5|154
1620186300000|2021-05-05 03:45:00|17226.5|17216.5|17223.5|17213.5|17227.5|17217.5|17223.5|17213.5|173
1620186600000|2021-05-05 03:50:00|17224.5|17214.5|17217.5|17207.5|17224.5|17214.5|17216.5|17206.5|154
1620186900000|2021-05-05 03:55:00|17216.5|17206.5|17218.5|17208.5|17219.5|17209.5|17215.5|17205.5|112
1620187200000|2021-05-05 04:00:00|17219.5|17209.5|17212.5|17202.5|17219.5|17209.5|17212.5|17202.5|56
1620187500000|2021-05-05 04:05:00|17211.5|17201.5|17215.5|17205.5|17215.5|17205.5|17211.5|17201.5|42
1620187800000|2021-05-05 04:10:00|17214.5|17204.5|17215.5|17205.5|17218.5|17208.5|17214.5|17204.5|46
1620188100000|2021-05-05 04:15:00|17216.5|17206.5|17212.5|17202.5|17216.5|17206.5|17212.5|17202.5|45
1620188400000|2021-05-05 04:20:00|17213.5|17203.5|17204.5|17194.5|17213.5|17203.5|17203.5|17193.5|128
1620188700000|2021-05-05 04:25:00|17206.5|17196.5|17209.5|17199.5|17209.5|17199.5|17205.5|17195.5|57
1620189000000|2021-05-05 04:30:00|17208.5|17198.5|17206.5|17196.5|17209.5|17199.5|17206.5|17196.5|27
1620189300000|2021-05-05 04:35:00|17209.5|17199.5|17209.5|17199.5|17212.5|17202.5|17208.5|17198.5|113
1620189600000|2021-05-05 04:40:00|17208.5|17198.5|17207.5|17197.5|17209.5|17199.5|17207.5|17197.5|39
1620189900000|2021-05-05 04:45:00|17208.5|17198.5|17203.5|17193.5|17209.5|17199.5|17203.5|17193.5|37
1620190200000|2021-05-05 04:50:00|17202.5|17192.5|17205.5|17195.5|17206.5|17196.5|17199.5|17189.5|107
1620190500000|2021-05-05 04:55:00|17204.5|17194.5|17205.5|17195.5|17205.5|17195.5|17203.5|17193.5|60
1620190800000|2021-05-05 05:00:00|17203.5|17193.5|17182.5|17172.5|17205.5|17195.5|17182.5|17172.5|494
1620191100000|2021-05-05 05:05:00|17183.5|17173.5|17155.5|17145.5|17183.5|17173.5|17150.5|17140.5|877
1620191400000|2021-05-05 05:10:00|17156.5|17146.5|17150.5|17140.5|17160.5|17150.5|17142.5|17132.5|894
1620191700000|2021-05-05 05:15:00|17149.5|17139.5|17137.5|17127.5|17151.5|17141.5|17136.5|17126.5|595
1620192000000|2021-05-05 05:20:00|17138.5|17128.5|17121.5|17111.5|17138.5|17128.5|17120.5|17110.5|1042
1620192300000|2021-05-05 05:25:00|17122.5|17112.5|17111.5|17101.5|17123.5|17113.5|17102.5|17092.5|1038
1620192600000|2021-05-05 05:30:00|17110.5|17100.5|17102.5|17092.5|17115.5|17105.5|17100.5|17090.5|762
1620192900000|2021-05-05 05:35:00|17103.5|17093.5|17112.5|17102.5|17116.5|17106.5|17102.5|17092.5|450
1620193200000|2021-05-05 05:40:00|17111.5|17101.5|17107.5|17097.5|17111.5|17101.5|17101.5|17091.5|238
1620193500000|2021-05-05 05:45:00|17108.5|17098.5|17113.5|17103.5|17116.5|17106.5|17104.5|17094.5|285
1620193800000|2021-05-05 05:50:00|17114.5|17104.5|17107.5|17097.5|17116.5|17106.5|17107.5|17097.5|236
1620194100000|2021-05-05 05:55:00|17106.5|17096.5|17121.5|17111.5|17121.5|17111.5|17105.5|17095.5|337
1620194400000|2021-05-05 06:00:00|17122.5|17112.5|17121.5|17111.5|17128.5|17118.5|17118.5|17108.5|337
1620194700000|2021-05-05 06:05:00|17122.5|17112.5|17122.5|17112.5|17127.5|17117.5|17120.5|17110.5|349
1620195000000|2021-05-05 06:10:00|17121.5|17111.5|17117.5|17107.5|17123.5|17113.5|17113.5|17103.5|270
1620195300000|2021-05-05 06:15:00|17115.5|17105.5|17114.5|17104.5|17119.5|17109.5|17112.5|17102.5|284
1620195600000|2021-05-05 06:20:00|17113.5|17103.5|17115.5|17105.5|17115.5|17105.5|17109.5|17099.5|341
1620195900000|2021-05-05 06:25:00|17114.5|17104.5|17107.5|17097.5|17118.5|17108.5|17105.5|17095.5|203
1620196200000|2021-05-05 06:30:00|17105.5|17095.5|17106.5|17096.5|17106.5|17096.5|17095.5|17085.5|385
1620196500000|2021-05-05 06:35:00|17105.5|17095.5|17100.5|17090.5|17105.5|17095.5|17094.5|17084.5|337
1620196800000|2021-05-05 06:40:00|17099.5|17089.5|17099.5|17089.5|17101.5|17091.5|17096.5|17086.5|256
1620197100000|2021-05-05 06:45:00|17100.5|17090.5|17098.5|17088.5|17104.5|17094.5|17097.5|17087.5|269
1620197400000|2021-05-05 06:50:00|17097.5|17087.5|17091.5|17081.5|17099.5|17089.5|17089.5|17079.5|400
1620197700000|2021-05-05 06:55:00|17090.5|17080.5|17071.5|17061.5|17093.5|17083.5|17062.5|17052.5|1241
1620198000000|2021-05-05 07:00:00|17072.5|17060.5|17062.5|17050.5|17075.5|17064.5|17060.5|17049.5|603
1620198300000|2021-05-05 07:05:00|17061.5|17051.5|17066.5|17054.5|17066.5|17054.5|17058.5|17046.5|456
1620198600000|2021-05-05 07:10:00|17067.5|17055.5|17069.5|17058.5|17073.5|17061.5|17061.5|17050.5|367
1620198900000|2021-05-05 07:15:00|17070.5|17059.5|17068.5|17056.5|17073.5|17062.5|17064.5|17052.5|335
1620199200000|2021-05-05 07:20:00|17067.5|17057.5|17077.5|17066.5|17078.5|17066.5|17067.5|17056.5|527
1620199500000|2021-05-05 07:25:00|17078.5|17065.5|17079.5|17067.5|17081.5|17069.5|17073.5|17062.5|279
1620199800000|2021-05-05 07:30:00|17082.5|17068.5|17087.5|17076.5|17089.5|17078.5|17082.5|17067.5|288
1620200100000|2021-05-05 07:35:00|17088.5|17077.5|17089.5|17077.5|17093.5|17082.5|17086.5|17074.5|138
1620200400000|2021-05-05 07:40:00|17090.5|17078.5|17087.5|17076.5|17094.5|17082.5|17086.5|17075.5|250
1620200700000|2021-05-05 07:45:00|17088.5|17077.5|17087.5|17075.5|17091.5|17079.5|17086.5|17075.5|128
1620201000000|2021-05-05 07:50:00|17086.5|17076.5|17090.5|17079.5|17094.5|17083.5|17085.5|17074.5|549
1620201300000|2021-05-05 07:55:00|17091.5|17080.5|17099.5|17088.5|17100.5|17089.5|17087.5|17076.5|701
1620201600000|2021-05-05 08:00:00|17100.5|17089.5|17096.5|17085.5|17113.5|17102.5|17094.5|17083.5|874
1620201900000|2021-05-05 08:05:00|17098.5|17086.5|17097.5|17086.5|17101.5|17089.5|17093.5|17082.5|279
1620202200000|2021-05-05 08:10:00|17096.5|17085.5|17095.5|17084.5|17104.5|17092.5|17095.5|17084.5|183
1620202500000|2021-05-05 08:15:00|17096.5|17085.5|17111.5|17099.5|17111.5|17100.5|17096.5|17085.5|430
1620202800000|2021-05-05 08:20:00|17113.5|17100.5|17117.5|17106.5|17117.5|17106.5|17110.5|17099.5|730
1620203100000|2021-05-05 08:25:00|17118.5|17107.5|17131.5|17119.5|17133.5|17120.5|17114.5|17103.5|837
1620203400000|2021-05-05 08:30:00|17133.7|17109.7|17140.2|17116.2|17142.8|17118.8|17131.6|17107.6|1
1620203700000|2021-05-05 08:35:00|17142.4|17118.4|17137.1|17113.1|17143.8|17119.8|17137.1|17113.1|182
1620204000000|2021-05-05 08:40:00|17139.3|17115.3|17131.5|17107.5|17139.3|17115.3|17131.1|17107.1|0
1620204300000|2021-05-05 08:45:00|17131.9|17107.9|17142.3|17118.3|17142.7|17118.7|17131.9|17107.9|0
1620204600000|2021-05-05 08:50:00|17142.5|17118.5|17135|17111|17145.2|17121.2|17134.6|17110.6|0
1620204900000|2021-05-05 08:55:00|17135.4|17111.4|17129.9|17105.9|17138.3|17114.3|17129.5|17105.5|0
1620205200000|2021-05-05 09:00:00|17129.7|17105.7|17136.5|17125.5|17137.5|17125.5|17129.7|17105.7|205
1620205500000|2021-05-05 09:05:00|17137.5|17124.5|17137.5|17125.5|17138.5|17127.5|17134.5|17123.5|71
1620205800000|2021-05-05 09:10:00|17136.5|17126.5|17137.5|17126.5|17137.5|17126.5|17133.5|17122.5|83
1620206100000|2021-05-05 09:15:00|17136.5|17125.5|17142.5|17130.5|17145.5|17134.5|17135.5|17123.5|376
1620206400000|2021-05-05 09:20:00|17141.5|17129.5|17140.5|17128.5|17141.5|17130.5|17137.5|17126.5|68
1620206700000|2021-05-05 09:25:00|17139.5|17129.5|17132.5|17121.5|17140.5|17129.5|17131.5|17119.5|91
1620207000000|2021-05-05 09:30:00|17133.5|17122.5|17133.5|17122.5|17137.5|17126.5|17132.5|17121.5|65
1620207300000|2021-05-05 09:35:00|17132.5|17121.5|17133.5|17122.5|17135.5|17123.5|17131.5|17120.5|41
1620207600000|2021-05-05 09:40:00|17134.5|17121.5|17132.5|17121.5|17135.5|17124.5|17131.5|17120.5|47
1620207900000|2021-05-05 09:45:00|17133.5|17122.5|17134.5|17122.5|17135.5|17124.5|17132.5|17121.5|56
1620208200000|2021-05-05 09:50:00|17135.5|17123.5|17135.5|17124.5|17137.5|17125.5|17134.5|17122.5|37
1620208500000|2021-05-05 09:55:00|17136.5|17125.5|17132.5|17121.5|17138.5|17126.5|17132.5|17121.5|26
1620208800000|2021-05-05 10:00:00|17133.5|17122.5|17131.5|17120.5|17135.5|17123.5|17131.5|17120.5|25
1620209100000|2021-05-05 10:05:00|17130.5|17119.5|17131.5|17119.5|17133.5|17122.5|17130.5|17119.5|15
1620209400000|2021-05-05 10:10:00|17130.5|17118.5|17131.5|17119.5|17132.5|17121.5|17129.5|17118.5|19
1620209700000|2021-05-05 10:15:00|17132.5|17120.5|17134.5|17123.5|17134.5|17123.5|17130.5|17119.5|10
1620210000000|2021-05-05 10:20:00|17133.5|17122.5|17141.5|17130.5|17141.5|17130.5|17133.5|17122.5|37
1620210300000|2021-05-05 10:25:00|17140.5|17129.5|17135.5|17124.5|17142.5|17130.5|17134.5|17123.5|67
1620210600000|2021-05-05 10:30:00|17137.5|17123.5|17135.5|17124.5|17137.5|17125.5|17133.5|17122.5|88
1620210900000|2021-05-05 10:35:00|17136.5|17125.5|17139.5|17127.5|17140.5|17129.5|17136.5|17125.5|103
1620211200000|2021-05-05 10:40:00|17138.5|17128.5|17132.5|17120.5|17139.5|17128.5|17132.5|17120.5|86
1620211500000|2021-05-05 10:45:00|17131.5|17121.5|17132.5|17121.5|17133.5|17122.5|17131.5|17120.5|55
1620211800000|2021-05-05 10:50:00|17133.5|17122.5|17132.5|17120.5|17133.5|17122.5|17130.5|17119.5|56
1620212100000|2021-05-05 10:55:00|17131.5|17121.5|17128.5|17117.5|17132.5|17121.5|17128.5|17117.5|57
1620212400000|2021-05-05 11:00:00|17129.5|17118.5|17129.5|17118.5|17130.5|17119.5|17125.5|17114.5|104
1620212700000|2021-05-05 11:05:00|17130.5|17119.5|17125.5|17114.5|17130.5|17119.5|17123.5|17111.5|59
1620213000000|2021-05-05 11:10:00|17124.5|17113.5|17125.5|17113.5|17125.5|17114.5|17123.5|17112.5|18
1620213300000|2021-05-05 11:15:00|17124.5|17112.5|17124.5|17112.5|17126.5|17114.5|17123.5|17112.5|6
1620213600000|2021-05-05 11:20:00|17123.5|17111.5|17123.5|17112.5|17124.5|17113.5|17120.5|17109.5|38
1620213900000|2021-05-05 11:25:00|17124.5|17113.5|17131.5|17119.5|17131.5|17120.5|17124.5|17113.5|24
1620214200000|2021-05-05 11:30:00|17130.5|17118.5|17128.5|17116.5|17130.5|17118.5|17127.5|17115.5|39
1620214500000|2021-05-05 11:35:00|17127.5|17117.5|17127.5|17115.5|17129.5|17118.5|17126.5|17115.5|17
1620214800000|2021-05-05 11:40:00|17126.5|17116.5|17128.5|17116.5|17132.5|17120.5|17126.5|17115.5|25
1620215100000|2021-05-05 11:45:00|17129.5|17117.5|17128.5|17117.5|17130.5|17119.5|17128.5|17116.5|21
1620215400000|2021-05-05 11:50:00|17129.5|17118.5|17129.5|17118.5|17131.5|17120.5|17129.5|17117.5|26
1620215700000|2021-05-05 11:55:00|17128.5|17117.5|17125.5|17113.5|17129.5|17118.5|17124.5|17113.5|25
1620216000000|2021-05-05 12:00:00|17124.5|17114.5|17132.5|17120.5|17132.5|17120.5|17124.5|17113.5|72
1620216300000|2021-05-05 12:05:00|17131.5|17121.5|17134.5|17123.5|17134.5|17123.5|17129.5|17118.5|37
1620216600000|2021-05-05 12:10:00|17135.5|17124.5|17135.5|17123.5|17136.5|17124.5|17132.5|17121.5|95
1620216900000|2021-05-05 12:15:00|17136.5|17124.5|17135.5|17124.5|17143.5|17132.5|17134.5|17123.5|113
1620217200000|2021-05-05 12:20:00|17136.5|17126.5|17131.5|17120.5|17137.5|17126.5|17129.5|17118.5|46
1620217500000|2021-05-05 12:25:00|17132.5|17119.5|17124.5|17112.5|17132.5|17121.5|17123.5|17112.5|74
1620217800000|2021-05-05 12:30:00|17125.5|17113.5|17113.5|17102.5|17125.5|17113.5|17112.5|17101.5|289
1620218100000|2021-05-05 12:35:00|17112.5|17101.5|17119.5|17108.5|17123.5|17112.5|17112.5|17101.5|48
1620218400000|2021-05-05 12:40:00|17118.5|17107.5|17125.5|17113.5|17125.5|17114.5|17118.5|17107.5|51
1620218700000|2021-05-05 12:45:00|17123.5|17112.5|17126.5|17114.5|17126.5|17114.5|17118.5|17107.5|171
1620219000000|2021-05-05 12:50:00|17127.5|17115.5|17126.5|17114.5|17127.5|17116.5|17124.5|17112.5|20
1620219300000|2021-05-05 12:55:00|17127.5|17115.5|17126.5|17115.5|17128.5|17116.5|17125.5|17114.5|35
1620219600000|2021-05-05 13:00:00|17127.5|17116.5|17123.5|17111.5|17128.5|17116.5|17120.5|17109.5|71
1620219900000|2021-05-05 13:05:00|17124.5|17112.5|17131.5|17119.5|17134.5|17123.5|17124.5|17112.5|84
1620220200000|2021-05-05 13:10:00|17130.5|17120.5|17132.5|17120.5|17135.5|17124.5|17130.5|17119.5|16
1620220500000|2021-05-05 13:15:00|17131.5|17121.5|17132.5|17120.5|17133.5|17121.5|17130.5|17119.5|11
1620220800000|2021-05-05 13:20:00|17131.5|17119.5|17126.5|17114.5|17133.5|17122.5|17125.5|17114.5|93
1620221100000|2021-05-05 13:25:00|17125.5|17113.5|17125.5|17113.5|17131.5|17119.5|17122.5|17111.5|52
1620221400000|2021-05-05 13:30:00|17126.5|17114.5|17138.5|17126.5|17140.5|17129.5|17124.5|17112.5|419
1620221700000|2021-05-05 13:35:00|17137.5|17125.5|17123.5|17112.5|17138.5|17127.5|17122.5|17111.5|314
1620222000000|2021-05-05 13:40:00|17124.5|17113.5|17126.5|17114.5|17133.5|17122.5|17122.5|17111.5|292
1620222300000|2021-05-05 13:45:00|17127.5|17115.5|17126.5|17114.5|17134.5|17123.5|17125.5|17113.5|290
1620222600000|2021-05-05 13:50:00|17125.5|17115.5|17124.5|17113.5|17138.5|17127.5|17122.5|17111.5|949
1620222900000|2021-05-05 13:55:00|17125.5|17114.5|17116.5|17104.5|17128.5|17117.5|17113.5|17101.5|169
1620223200000|2021-05-05 14:00:00|17117.5|17105.5|17096.5|17084.5|17117.5|17106.5|17091.5|17080.5|297
1620223500000|2021-05-05 14:05:00|17094.5|17083.5|17100.5|17088.5|17102.5|17091.5|17088.5|17077.5|247
1620223800000|2021-05-05 14:10:00|17099.5|17089.5|17104.5|17092.5|17109.5|17098.5|17094.5|17083.5|195
1620224100000|2021-05-05 14:15:00|17103.5|17093.5|17106.5|17095.5|17108.5|17097.5|17096.5|17084.5|201
1620224400000|2021-05-05 14:20:00|17105.5|17094.5|17101.5|17090.5|17111.5|17099.5|17093.5|17082.5|299
1620224700000|2021-05-05 14:25:00|17102.5|17091.5|17107.5|17096.5|17109.5|17097.5|17099.5|17088.5|167
1620225000000|2021-05-05 14:30:00|17108.5|17095.5|17116.5|17104.5|17116.5|17105.5|17106.5|17094.5|309
1620225300000|2021-05-05 14:35:00|17115.5|17105.5|17115.5|17104.5|17118.5|17107.5|17111.5|17100.5|134
1620225600000|2021-05-05 14:40:00|17116.5|17105.5|17124.5|17113.5|17129.5|17118.5|17116.5|17104.5|315
1620225900000|2021-05-05 14:45:00|17125.5|17112.5|17127.5|17116.5|17127.5|17116.5|17122.5|17111.5|175
1620226200000|2021-05-05 14:50:00|17128.5|17118.5|17134.5|17122.5|17139.5|17128.5|17128.5|17117.5|276
1620226500000|2021-05-05 14:55:00|17135.5|17123.5|17139.5|17128.5|17141.5|17130.5|17135.5|17122.5|105
1620226800000|2021-05-05 15:00:00|17140.5|17129.5|17139.5|17127.5|17141.5|17130.5|17132.5|17121.5|158
1620227100000|2021-05-05 15:05:00|17140.5|17128.5|17139.5|17128.5|17145.5|17134.5|17136.5|17125.5|136
1620227400000|2021-05-05 15:10:00|17140.5|17127.5|17146.5|17135.5|17148.5|17137.5|17137.5|17126.5|171
1620227700000|2021-05-05 15:15:00|17145.5|17134.5|17138.5|17126.5|17149.5|17137.5|17135.5|17124.5|213
1620228000000|2021-05-05 15:20:00|17137.5|17127.5|17138.5|17126.5|17142.5|17131.5|17136.5|17125.5|74
1620228300000|2021-05-05 15:25:00|17137.5|17127.5|17141.5|17129.5|17142.5|17131.5|17134.5|17123.5|100
1620228600000|2021-05-05 15:30:00|17142.5|17130.5|17147.5|17136.5|17148.5|17137.5|17137.5|17125.5|109
1620228900000|2021-05-05 15:35:00|17146.5|17135.5|17150.5|17139.5|17151.5|17140.5|17146.5|17134.5|183
1620229200000|2021-05-05 15:40:00|17151.5|17140.5|17147.5|17135.5|17151.5|17140.5|17145.5|17133.5|237
1620229500000|2021-05-05 15:45:00|17148.5|17136.5|17143.5|17132.5|17148.5|17136.5|17142.5|17131.5|77
1620229800000|2021-05-05 15:50:00|17144.5|17131.5|17143.5|17131.5|17145.5|17134.5|17140.5|17129.5|39
1620230100000|2021-05-05 15:55:00|17144.5|17132.5|17149.5|17138.5|17150.5|17138.5|17143.5|17132.5|118
1620230400000|2021-05-05 16:00:00|17150.5|17139.5|17149.5|17138.5|17157.5|17145.5|17149.5|17138.5|206
1620230700000|2021-05-05 16:05:00|17150.5|17137.5|17149.5|17137.5|17150.5|17139.5|17147.5|17135.5|59
1620231000000|2021-05-05 16:10:00|17150.5|17138.5|17149.5|17138.5|17154.5|17142.5|17149.5|17137.5|110
1620231300000|2021-05-05 16:15:00|17150.5|17139.5|17151.5|17139.5|17153.5|17142.5|17150.5|17138.5|42
1620231600000|2021-05-05 16:20:00|17150.5|17140.5|17149.5|17137.5|17151.5|17140.5|17148.5|17137.5|66
1620231900000|2021-05-05 16:25:00|17150.5|17138.5|17151.5|17139.5|17153.5|17142.5|17150.5|17137.5|61
1620232200000|2021-05-05 16:30:00|17152.5|17140.5|17148.5|17137.5|17153.5|17142.5|17146.5|17135.5|129
1620232500000|2021-05-05 16:35:00|17147.5|17136.5|17141.5|17130.5|17149.5|17137.5|17141.5|17130.5|60
1620232800000|2021-05-05 16:40:00|17142.5|17129.5|17140.5|17128.5|17142.5|17131.5|17137.5|17125.5|90
1620233100000|2021-05-05 16:45:00|17141.5|17129.5|17143.5|17131.5|17145.5|17134.5|17141.5|17128.5|40
1620233400000|2021-05-05 16:50:00|17142.5|17130.5|17142.5|17131.5|17144.5|17133.5|17140.5|17129.5|17
1620233700000|2021-05-05 16:55:00|17143.5|17132.5|17139.5|17128.5|17146.5|17135.5|17137.5|17126.5|115
1620234000000|2021-05-05 17:00:00|17140.5|17127.5|17135.5|17123.5|17144.5|17133.5|17132.5|17121.5|176
1620234300000|2021-05-05 17:05:00|17134.5|17124.5|17144.5|17132.5|17145.5|17134.5|17134.5|17123.5|75
1620234600000|2021-05-05 17:10:00|17143.5|17133.5|17144.5|17133.5|17147.5|17136.5|17141.5|17130.5|63
1620234900000|2021-05-05 17:15:00|17145.5|17132.5|17145.5|17134.5|17146.5|17135.5|17142.5|17130.5|61
1620235200000|2021-05-05 17:20:00|17146.5|17135.5|17147.5|17136.5|17147.5|17136.5|17145.5|17133.5|82
1620235500000|2021-05-05 17:25:00|17146.5|17135.5|17150.5|17139.5|17151.5|17140.5|17145.5|17134.5|101
1620235800000|2021-05-05 17:30:00|17149.5|17138.5|17147.5|17136.5|17152.5|17141.5|17147.5|17136.5|50
1620236100000|2021-05-05 17:35:00|17148.5|17135.5|17148.5|17137.5|17149.5|17138.5|17144.5|17133.5|30
1620236400000|2021-05-05 17:40:00|17149.5|17138.5|17147.5|17136.5|17149.5|17138.5|17147.5|17135.5|30
1620236700000|2021-05-05 17:45:00|17146.5|17135.5|17146.5|17134.5|17147.5|17136.5|17144.5|17133.5|23
1620237000000|2021-05-05 17:50:00|17147.5|17135.5|17149.5|17138.5|17151.5|17140.5|17146.5|17135.5|46
1620237300000|2021-05-05 17:55:00|17148.5|17137.5|17146.5|17134.5|17149.5|17137.5|17142.5|17131.5|23
1620237600000|2021-05-05 18:00:00|17147.5|17135.5|17142.5|17131.5|17147.5|17136.5|17141.5|17130.5|165
1620237900000|2021-05-05 18:05:00|17143.5|17132.5|17138.5|17126.5|17147.5|17136.5|17137.5|17126.5|83
1620238200000|2021-05-05 18:10:00|17137.5|17125.5|17144.5|17132.5|17145.5|17133.5|17136.5|17125.5|44
1620238500000|2021-05-05 18:15:00|17143.5|17131.5|17149.5|17137.5|17149.5|17138.5|17143.5|17131.5|117
1620238800000|2021-05-05 18:20:00|17148.5|17138.5|17146.5|17135.5|17149.5|17138.5|17144.5|17133.5|23
1620239100000|2021-05-05 18:25:00|17145.5|17134.5|17150.5|17139.5|17151.5|17139.5|17144.5|17132.5|39
1620239400000|2021-05-05 18:30:00|17149.5|17138.5|17149.5|17137.5|17151.5|17139.5|17147.5|17135.5|45
1620239700000|2021-05-05 18:35:00|17148.5|17136.5|17147.5|17136.5|17152.5|17141.5|17147.5|17135.5|107
1620240000000|2021-05-05 18:40:00|17148.5|17137.5|17143|17133|17149.5|17138.5|17143|17132.5|65
1620240300000|2021-05-05 18:45:00|17142.5|17132.5|17153|17143|17154|17144|17142.5|17132.5|70
1620240600000|2021-05-05 18:50:00|17153.5|17143.5|17153|17143|17154|17144|17149|17139|177
1620240900000|2021-05-05 18:55:00|17152.5|17142.5|17148.5|17138.5|17156|17146|17146|17136|153
1620241200000|2021-05-05 19:00:00|17148|17138|17135|17125|17148|17138|17131.5|17121.5|205
1620241500000|2021-05-05 19:05:00|17134|17124|17132.5|17122.5|17141|17131|17131.5|17121.5|109
1620241800000|2021-05-05 19:10:00|17133|17123|17132|17122|17136.5|17126.5|17131|17121|64
1620242100000|2021-05-05 19:15:00|17131.5|17121.5|17125|17115|17132|17122|17123.5|17113.5|201
1620242400000|2021-05-05 19:20:00|17124|17114|17117|17107|17125.5|17115.5|17114|17104|202
1620242700000|2021-05-05 19:25:00|17116|17106|17119|17109|17122.5|17112.5|17111|17101|108
1620243000000|2021-05-05 19:30:00|17119.5|17109.5|17123.5|17113.5|17123.5|17113.5|17115|17105|90
1620243300000|2021-05-05 19:35:00|17123|17113|17132.5|17122.5|17133|17123|17122.5|17112.5|70
1620243600000|2021-05-05 19:40:00|17132|17122|17129|17119|17132.5|17122.5|17124.5|17114.5|64
1620243900000|2021-05-05 19:45:00|17128.5|17118.5|17124.5|17114.5|17132.5|17122.5|17124|17114|131
1620244200000|2021-05-05 19:50:00|17121.5|17111.5|17128.5|17118.5|17130|17120|17116.5|17106.5|136
1620244500000|2021-05-05 19:55:00|17128|17118|17125|17115|17129|17119|17119|17109|217
1620244800000|2021-05-05 20:00:00|17125.5|17115.5|17127.5|17117.5|17128.5|17118.5|17122|17112|59
1620245100000|2021-05-05 20:05:00|17127|17117|17123.5|17113.5|17129|17119|17122|17112|117
1620245400000|2021-05-05 20:10:00|17124.5|17114.5|17121|17111|17125|17115|17120|17110|40
1620245700000|2021-05-05 20:15:00|17120.5|17110.5|17120.5|17110.5|17120.5|17110.5|17119.5|17109.5|5
1620246000000|2021-05-05 20:20:00|17121|17111|17125.5|17115.5|17125.5|17115.5|17121|17111|22
1620246300000|2021-05-05 20:25:00|17127.5|17117.5|17124|17114|17127.5|17117.5|17123.5|17113.5|11
1620246600000|2021-05-05 20:30:00|17124.5|17114.5|17120.5|17110.5|17124.5|17114.5|17120.5|17110.5|27
1620246900000|2021-05-05 20:35:00|17121|17111|17122.5|17112.5|17124|17114|17121|17111|14
1620247200000|2021-05-05 20:40:00|17124.5|17114.5|17122.5|17112.5|17126|17116|17122|17112|45
1620247500000|2021-05-05 20:45:00|17122|17112|17117.5|17107.5|17122.5|17112.5|17116|17106|72
1620247800000|2021-05-05 20:50:00|17118|17108|17117.5|17107.5|17118.5|17108.5|17117.5|17107.5|8
1620248100000|2021-05-05 20:55:00|17118|17108|17115|17105|17119|17109|17113.5|17103.5|35
1620248400000|2021-05-05 21:00:00|17113.5|17103.5|17114.5|17104.5|17114.5|17104.5|17113.5|17103.5|0
1620249000000|2021-05-05 21:10:00|17114|17104|17117|17107|17117|17107|17114|17104|7
1620249300000|2021-05-05 21:15:00|17120.1|17096.1|17121.8|17097.8|17121.8|17097.8|17118|17094|0
1620249600000|2021-05-05 21:20:00|17121.2|17097.2|17121.6|17097.6|17121.6|17097.6|17120.9|17096.9|0
1620249900000|2021-05-05 21:25:00|17121.5|17097.5|17122.6|17098.6|17122.6|17098.6|17121.2|17097.2|0
1620250200000|2021-05-05 21:30:00|17122.4|17098.4|17123.1|17099.1|17124.2|17100.2|17122.4|17098.4|0
1620250500000|2021-05-05 21:35:00|17124.2|17100.2|17123.2|17099.2|17124.2|17100.2|17122.2|17098.2|0
1620250800000|2021-05-05 21:40:00|17123.1|17099.1|17122.9|17098.9|17123.1|17099.1|17122.7|17098.7|0
1620251100000|2021-05-05 21:45:00|17122.7|17098.7|17123|17099|17123|17099|17122.4|17098.4|0
1620251400000|2021-05-05 21:50:00|17123.1|17099.1|17123.5|17099.5|17124.2|17100.2|17122.9|17098.9|0
1620251700000|2021-05-05 21:55:00|17123.6|17099.6|17124|17100|17124.6|17100.6|17122.4|17098.4|0
1620252000000|2021-05-05 22:00:00|17126.3|17102.3|17128.4|17104.4|17132.1|17108.1|17125.5|17101.5|0
1620252300000|2021-05-05 22:05:00|17129.1|17105.1|17129.7|17105.7|17131.5|17107.5|17121.4|17097.4|0
1620252600000|2021-05-05 22:10:00|17128.9|17104.9|17127.4|17103.4|17129.7|17105.7|17126|17102|0
1620252900000|2021-05-05 22:15:00|17127.8|17103.8|17124.3|17100.3|17128.2|17104.2|17123.5|17099.5|0
1620253200000|2021-05-05 22:20:00|17123.5|17099.5|17122.8|17098.8|17124.3|17100.3|17118.1|17094.1|0
1620253500000|2021-05-05 22:25:00|17122|17098|17123.5|17099.5|17123.5|17099.5|17121.2|17097.2|0
1620253800000|2021-05-05 22:30:00|17125.1|17101.1|17124.8|17100.8|17129.3|17105.3|17124.8|17100.8|0
1620254100000|2021-05-05 22:35:00|17125.2|17101.2|17124.1|17100.1|17125.6|17101.6|17121.7|17097.7|0
1620254400000|2021-05-05 22:40:00|17123.7|17099.7|17121|17097|17123.7|17099.7|17120.2|17096.2|0
1620254700000|2021-05-05 22:45:00|17121.7|17097.7|17121.7|17097.7|17121.7|17097.7|17121|17097|0
1620255000000|2021-05-05 22:50:00|17121|17097|17121.7|17097.7|17123.3|17099.3|17120.2|17096.2|0
1620255300000|2021-05-05 22:55:00|17121|17097|17121|17097|17126|17102|17121|17097|0
1620255600000|2021-05-05 23:00:00|17121.7|17097.7|17122.4|17098.4|17123.3|17099.3|17120.9|17096.9|0
1620255900000|2021-05-05 23:05:00|17121.7|17097.7|17129.8|17105.8|17130.5|17106.5|17120.9|17096.9|0
1620256200000|2021-05-05 23:10:00|17129|17105|17129|17105|17132.9|17108.9|17126.7|17102.7|0
1620256500000|2021-05-05 23:15:00|17129.8|17105.8|17127.5|17103.5|17129.8|17105.8|17127.5|17103.5|0
1620256800000|2021-05-05 23:20:00|17128.2|17104.2|17125.4|17101.4|17128.2|17104.2|17125.4|17101.4|0
1620257100000|2021-05-05 23:25:00|17126.1|17102.1|17129.7|17105.7|17130.5|17106.5|17126.1|17102.1|0
1620257400000|2021-05-05 23:30:00|17130.5|17106.5|17131.4|17107.4|17132.2|17108.2|17124.7|17100.7|0
1620257700000|2021-05-05 23:35:00|17130.6|17106.6|17131.9|17107.9|17133.4|17109.4|17130.6|17106.6|0
1620258000000|2021-05-05 23:40:00|17132.2|17108.2|17136.5|17112.5|17138|17114|17132.2|17108.2|0
1620258300000|2021-05-05 23:45:00|17137.2|17113.2|17137.2|17113.2|17138.8|17114.8|17134.9|17110.9|0
1620258600000|2021-05-05 23:50:00|17137.6|17113.6|17141.1|17117.1|17147.9|17123.9|17134.4|17110.4|0
1620258900000|2021-05-05 23:55:00|17141.5|17117.5|17141.6|17117.6|17143.1|17119.1|17139.3|17115.3|0
1620259200000|2021-05-06 00:00:00|17140.8|17116.8|17144.7|17120.7|17146.6|17122.6|17140|17116|0
1620259500000|2021-05-06 00:05:00|17145.5|17121.5|17138.5|17114.5|17145.5|17121.5|17137|17113|0
1620259800000|2021-05-06 00:10:00|17137.7|17113.7|17137.9|17113.9|17142.6|17118.6|17137|17113|0
1620260100000|2021-05-06 00:15:00|17138.3|17114.3|17142|17118|17146.7|17122.7|17136.9|17112.9|0
1620260400000|2021-05-06 00:20:00|17141.6|17117.6|17139.5|17115.5|17142.4|17118.4|17136.9|17112.9|0
1620260700000|2021-05-06 00:25:00|17139.7|17115.7|17139.9|17115.9|17140.2|17116.2|17139.1|17115.1|0
1620261000000|2021-05-06 00:30:00|17139.5|17115.5|17141.8|17117.8|17145.1|17121.1|17139.5|17115.5|0
1620261300000|2021-05-06 00:35:00|17142|17118|17148.6|17124.6|17148.6|17124.6|17141.5|17117.5|0
1620261600000|2021-05-06 00:40:00|17148.2|17124.2|17154|17130|17154.7|17130.7|17147.9|17123.9|0
1620261900000|2021-05-06 00:45:00|17154.4|17130.4|17159.2|17135.2|17159.6|17135.6|17154.4|17130.4|0
1620262200000|2021-05-06 00:50:00|17159.4|17135.4|17158.4|17134.4|17160|17136|17158.1|17134.1|0
1620262500000|2021-05-06 00:55:00|17158.1|17134.1|17165.1|17141.1|17165.1|17141.1|17149.7|17125.7|0
1620262800000|2021-05-06 01:00:00|17164.5|17154.5|17167.5|17157.5|17177.5|17167.5|17149.5|17139.5|2116
1620263100000|2021-05-06 01:05:00|17173.5|17163.5|17141.5|17131.5|17173.5|17163.5|17131.5|17121.5|1023
1620263400000|2021-05-06 01:10:00|17139.5|17129.5|17157.5|17147.5|17158.5|17148.5|17133.5|17123.5|847
1620263700000|2021-05-06 01:15:00|17158.5|17148.5|17189.5|17179.5|17210.5|17200.5|17148.5|17138.5|3570
1620264000000|2021-05-06 01:20:00|17187.5|17177.5|17199.5|17189.5|17209.5|17199.5|17170.5|17160.5|3250
1620264300000|2021-05-06 01:25:00|17196.5|17186.5|17246.5|17236.5|17249.5|17239.5|17193.5|17183.5|4357
1620264600000|2021-05-06 01:30:00|17244.5|17234.5|17238.5|17228.5|17307.5|17297.5|17223.5|17213.5|21277
1620264900000|2021-05-06 01:35:00|17235.5|17225.5|17214.5|17204.5|17286.5|17276.5|17207.5|17197.5|10078
1620265200000|2021-05-06 01:40:00|17208.5|17198.5|17180.5|17170.5|17235.5|17225.5|17180.5|17170.5|7359
1620265500000|2021-05-06 01:45:00|17181.5|17171.5|17281.5|17271.5|17283.5|17273.5|17181.5|17171.5|7638
1620265800000|2021-05-06 01:50:00|17279.5|17269.5|17376.5|17366.5|17397.5|17387.5|17279.5|17269.5|13616
1620266100000|2021-05-06 01:55:00|17372.5|17362.5|17342.5|17332.5|17381.5|17371.5|17318.5|17308.5|5770
1620266400000|2021-05-06 02:00:00|17340.5|17330.5|17328.5|17318.5|17369.5|17359.5|17315.5|17305.5|5191
1620266700000|2021-05-06 02:05:00|17324.5|17314.5|17321.5|17311.5|17352.5|17342.5|17318.5|17308.5|3370
1620267000000|2021-05-06 02:10:00|17319.5|17309.5|17262.5|17252.5|17319.5|17309.5|17262.5|17252.5|4381
1620267300000|2021-05-06 02:15:00|17261.5|17251.5|17206.5|17196.5|17263.5|17253.5|17199.5|17189.5|5038
1620267600000|2021-05-06 02:20:00|17205.5|17195.5|17194.5|17184.5|17219.5|17209.5|17169.5|17159.5|4954
1620267900000|2021-05-06 02:25:00|17195.5|17185.5|17191.5|17181.5|17207.5|17197.5|17173.5|17163.5|3151
1620268200000|2021-05-06 02:30:00|17189.5|17179.5|17190.5|17180.5|17209.5|17199.5|17168.5|17158.5|3702
1620268500000|2021-05-06 02:35:00|17189.5|17179.5|17147.5|17137.5|17197.5|17187.5|17147.5|17137.5|3112
1620268800000|2021-05-06 02:40:00|17146.5|17136.5|17063.5|17053.5|17157.5|17147.5|17060.5|17050.5|7720
1620269100000|2021-05-06 02:45:00|17062.5|17052.5|17045.5|17035.5|17075.5|17065.5|17029.5|17019.5|9907
1620269400000|2021-05-06 02:50:00|17041.5|17031.5|17017.5|17007.5|17041.5|17031.5|16999.5|16989.5|7804
1620269700000|2021-05-06 02:55:00|17016.5|17006.5|17032.5|17022.5|17064.5|17054.5|17012.5|17002.5|7402
1620270000000|2021-05-06 03:00:00|17030.5|17020.5|16998.5|16988.5|17037.5|17027.5|16998.5|16988.5|3668
1620270300000|2021-05-06 03:05:00|16999.5|16989.5|17024.5|17014.5|17024.5|17014.5|16972.5|16962.5|4785
1620270600000|2021-05-06 03:10:00|17025.5|17015.5|17047.5|17037.5|17073.5|17063.5|17021.5|17011.5|4686
1620270900000|2021-05-06 03:15:00|17046.5|17036.5|17027.5|17017.5|17047.5|17037.5|17017.5|17007.5|3929
1620271200000|2021-05-06 03:20:00|17026.5|17016.5|17031.5|17021.5|17034.5|17024.5|17000.5|16990.5|2683
1620271500000|2021-05-06 03:25:00|17032.5|17022.5|17028.5|17018.5|17061.5|17051.5|17022.5|17012.5|2053
1620271800000|2021-05-06 03:30:00|17029.5|17019.5|17026.5|17016.5|17033.5|17023.5|17020.5|17010.5|1055
1620272100000|2021-05-06 03:35:00|17025.5|17015.5|17028.5|17018.5|17028.5|17018.5|17021.5|17011.5|702
1620272400000|2021-05-06 03:40:00|17026.5|17016.5|17031.5|17021.5|17037.5|17027.5|17020.5|17010.5|1275
1620272700000|2021-05-06 03:45:00|17030.5|17020.5|17022.5|17012.5|17032.5|17022.5|17021.5|17011.5|552
1620273000000|2021-05-06 03:50:00|17023.5|17013.5|17025.5|17015.5|17029.5|17019.5|17018.5|17008.5|640
1620273300000|2021-05-06 03:55:00|17024.5|17014.5|17029.5|17019.5|17033.5|17023.5|17022.5|17012.5|1012
1620273600000|2021-05-06 04:00:00|17030.5|17020.5|17017.5|17007.5|17032.5|17022.5|17016.5|17006.5|641
1620273900000|2021-05-06 04:05:00|17016.5|17006.5|17019.5|17009.5|17023.5|17013.5|17015.5|17005.5|459
1620274200000|2021-05-06 04:10:00|17020.5|17010.5|17018.5|17008.5|17026.5|17016.5|17015.5|17005.5|250
1620274500000|2021-05-06 04:15:00|17017.5|17007.5|17020.5|17010.5|17021.5|17011.5|17015.5|17005.5|171
1620274800000|2021-05-06 04:20:00|17021.5|17011.5|17019.5|17009.5|17021.5|17011.5|17012.5|17002.5|346
1620275100000|2021-05-06 04:25:00|17020.5|17010.5|17020.5|17010.5|17025.5|17015.5|17020.5|17010.5|196
1620275400000|2021-05-06 04:30:00|17018.5|17008.5|17027.5|17017.5|17027.5|17017.5|17017.5|17007.5|263
1620275700000|2021-05-06 04:35:00|17026.5|17016.5|17013.5|17003.5|17028.5|17018.5|17003.5|16993.5|1508
1620276000000|2021-05-06 04:40:00|17015.5|17005.5|17016.5|17006.5|17021.5|17011.5|17014.5|17004.5|373
1620276300000|2021-05-06 04:45:00|17015.5|17005.5|17008.5|16998.5|17017.5|17007.5|17008.5|16998.5|485
1620276600000|2021-05-06 04:50:00|17009.5|16999.5|17013.5|17003.5|17015.5|17005.5|17006.5|16996.5|534
1620276900000|2021-05-06 04:55:00|17014.5|17004.5|17016.5|17006.5|17019.5|17009.5|17014.5|17004.5|731
1620277200000|2021-05-06 05:00:00|17014.5|17004.5|17076.5|17066.5|17089.5|17079.5|17001.5|16991.5|6948
1620277500000|2021-05-06 05:05:00|17075.5|17065.5|17076.5|17066.5|17091.5|17081.5|17050.5|17040.5|4271
1620277800000|2021-05-06 05:10:00|17077.5|17067.5|17046.5|17036.5|17080.5|17070.5|17041.5|17031.5|3504
1620278100000|2021-05-06 05:15:00|17050.5|17040.5|17077.5|17067.5|17080.5|17070.5|17046.5|17036.5|3251
1620278400000|2021-05-06 05:20:00|17078.5|17068.5|17041.5|17031.5|17078.5|17068.5|17041.5|17031.5|3515
1620278700000|2021-05-06 05:25:00|17040.5|17030.5|17062.5|17052.5|17077.5|17067.5|17034.5|17024.5|2926
1620279000000|2021-05-06 05:30:00|17064.5|17054.5|17052.5|17042.5|17067.5|17057.5|17045.5|17035.5|2514
1620279300000|2021-05-06 05:35:00|17054.5|17044.5|17051.5|17041.5|17055.5|17045.5|17011.5|17001.5|3538
1620279600000|2021-05-06 05:40:00|17053.5|17043.5|17061.5|17051.5|17069.5|17059.5|17045.5|17035.5|2433
1620279900000|2021-05-06 05:45:00|17059.5|17049.5|17056.5|17046.5|17065.5|17055.5|17042.5|17032.5|2154
1620280200000|2021-05-06 05:50:00|17055.5|17045.5|17061.5|17051.5|17067.5|17057.5|17042.5|17032.5|2409
1620280500000|2021-05-06 05:55:00|17060.5|17050.5|17111.5|17101.5|17125.5|17115.5|17056.5|17046.5|7684
1620280800000|2021-05-06 06:00:00|17109.5|17099.5|17120.5|17110.5|17123.5|17113.5|17091.5|17081.5|4839
1620281100000|2021-05-06 06:05:00|17121.5|17111.5|17106.5|17096.5|17126.5|17116.5|17095.5|17085.5|3023
1620281400000|2021-05-06 06:10:00|17105.5|17095.5|17100.5|17090.5|17110.5|17100.5|17090.5|17080.5|1671
1620281700000|2021-05-06 06:15:00|17099.5|17089.5|17082.5|17072.5|17110.5|17100.5|17079.5|17069.5|1575
1620282000000|2021-05-06 06:20:00|17085.5|17075.5|17034.5|17024.5|17087.5|17077.5|17028.5|17018.5|4739
1620282300000|2021-05-06 06:25:00|17033.5|17023.5|17032.5|17022.5|17054.5|17044.5|17022.5|17012.5|2804
1620282600000|2021-05-06 06:30:00|17033.5|17023.5|17030.5|17020.5|17064.5|17054.5|17025.5|17015.5|1976
1620282900000|2021-05-06 06:35:00|17031.5|17021.5|17029.5|17019.5|17040.5|17030.5|17015.5|17005.5|2357
1620283200000|2021-05-06 06:40:00|17028.5|17018.5|17046.5|17036.5|17053.5|17043.5|17020.5|17010.5|2859
1620283500000|2021-05-06 06:45:00|17047.5|17037.5|17039.5|17029.5|17053.5|17043.5|17030.5|17020.5|2680
1620283800000|2021-05-06 06:50:00|17040.5|17030.5|17037.5|17027.5|17043.5|17033.5|17018.5|17008.5|5106
1620284100000|2021-05-06 06:55:00|17032.5|17022.5|17035.5|17025.5|17041.5|17031.5|17023.5|17013.5|5091
1620284400000|2021-05-06 07:00:00|17035.6|17024.6|17044.6|17033.6|17057.6|17046.6|17032.6|17021.6|2510
1620284700000|2021-05-06 07:05:00|17045.6|17034.6|17070.6|17059.6|17072.6|17060.6|17045.6|17033.6|1127
1620285000000|2021-05-06 07:10:00|17071.6|17060.6|17068.6|17057.6|17073.6|17062.6|17064.6|17053.6|1576
1620285300000|2021-05-06 07:15:00|17069.6|17058.6|17076.6|17064.6|17080.6|17068.6|17068.6|17057.6|846
1620285600000|2021-05-06 07:20:00|17077.6|17065.6|17093.6|17081.6|17095.6|17083.6|17073.6|17062.6|1443
1620285900000|2021-05-06 07:25:00|17094.6|17082.6|17094.6|17082.6|17103.6|17091.6|17087.6|17075.6|1046
1620286200000|2021-05-06 07:30:00|17092.6|17081.6|17082.6|17069.6|17098.6|17087.6|17080.6|17069.6|842
1620286500000|2021-05-06 07:35:00|17080.6|17070.6|17073.6|17061.6|17084.6|17072.6|17071.6|17059.6|449
1620286800000|2021-05-06 07:40:00|17071.6|17060.6|17073.6|17061.6|17078.6|17067.6|17070.6|17058.6|473
1620287100000|2021-05-06 07:45:00|17072.6|17060.6|17073.6|17061.6|17079.6|17067.6|17071.6|17059.6|602
1620287400000|2021-05-06 07:50:00|17074.6|17062.6|17073.6|17062.6|17077.6|17065.6|17070.6|17058.6|473
1620287700000|2021-05-06 07:55:00|17072.6|17061.6|17076.6|17064.6|17077.6|17065.6|17070.6|17059.6|542
1620288000000|2021-05-06 08:00:00|17077.6|17065.6|17071.6|17060.6|17084.6|17072.6|17069.6|17057.6|502
1620288300000|2021-05-06 08:05:00|17070.6|17059.6|17063.6|17052.6|17075.6|17063.6|17062.6|17051.6|929
1620288600000|2021-05-06 08:10:00|17062.6|17051.6|17075.6|17064.6|17079.6|17067.6|17062.6|17051.6|645
1620288900000|2021-05-06 08:15:00|17076.6|17065.6|17052.6|17040.6|17079.6|17068.6|17051.6|17040.6|1716
1620289200000|2021-05-06 08:20:00|17053.6|17041.6|17074.6|17061.6|17078.6|17066.6|17053.6|17041.6|527
1620289500000|2021-05-06 08:25:00|17072.6|17060.6|17066.6|17054.6|17075.6|17063.6|17051.6|17039.6|1481
1620289800000|2021-05-06 08:30:00|17058.8|17034.8|17059.7|17035.7|17062.5|17038.5|17054.5|17030.5|0
1620290100000|2021-05-06 08:35:00|17059.5|17035.5|17049|17025|17065.7|17041.7|17049|17025|92
1620290400000|2021-05-06 08:40:00|17048.8|17024.8|17038.1|17014.1|17051.7|17027.7|17037.6|17013.6|0
1620290700000|2021-05-06 08:45:00|17038.3|17014.3|17028.5|17004.5|17040.7|17016.7|17021.7|16997.7|0
1620291000000|2021-05-06 08:50:00|17026.4|17002.4|17023.1|16999.1|17028.5|17004.5|17019.4|16995.4|0
1620291300000|2021-05-06 08:55:00|17022.9|16998.9|17032|17008|17033.1|17009.1|17017.3|16993.3|0
1620291600000|2021-05-06 09:00:00|17061.6|17050.6|17064.6|17053.6|17064.6|17053.6|17057.6|17044.6|426
1620291900000|2021-05-06 09:05:00|17065.6|17052.6|17071.6|17059.6|17071.6|17060.6|17064.6|17052.6|293
1620292200000|2021-05-06 09:10:00|17070.6|17058.6|17063.6|17051.6|17071.6|17058.6|17059.6|17047.6|148
1620292500000|2021-05-06 09:15:00|17062.6|17049.6|17038.6|17026.6|17062.6|17049.6|17037.6|17026.6|986
1620292800000|2021-05-06 09:20:00|17036.6|17024.6|17044.6|17032.6|17044.6|17032.6|17031.6|17020.6|398
1620293100000|2021-05-06 09:25:00|17043.6|17031.6|17041.6|17030.6|17045.6|17034.6|17040.6|17029.6|144
1620293400000|2021-05-06 09:30:00|17040.6|17029.6|17031.6|17019.6|17040.6|17029.6|17030.6|17019.6|224
1620293700000|2021-05-06 09:35:00|17030.6|17018.6|17031.6|17020.6|17031.6|17020.6|17026.6|17015.6|221
1620294000000|2021-05-06 09:40:00|17032.6|17021.6|17029.6|17018.6|17032.6|17021.6|17027.6|17016.6|159
1620294300000|2021-05-06 09:45:00|17030.6|17019.6|17037.6|17025.6|17037.6|17026.6|17029.6|17018.6|294
1620294600000|2021-05-06 09:50:00|17036.6|17026.6|17036.6|17025.6|17038.6|17026.6|17034.6|17023.6|111
1620294900000|2021-05-06 09:55:00|17037.6|17024.6|17035.6|17024.6|17038.6|17027.6|17034.6|17023.6|78
1620295200000|2021-05-06 10:00:00|17036.6|17025.6|17036.6|17025.6|17037.6|17025.6|17031.6|17019.6|288
1620295500000|2021-05-06 10:05:00|17035.6|17024.6|17045.6|17034.6|17046.6|17035.6|17035.6|17024.6|198
1620295800000|2021-05-06 10:10:00|17044.6|17033.6|17048.6|17036.6|17049.6|17037.6|17043.6|17032.6|114
1620296100000|2021-05-06 10:15:00|17047.6|17037.6|17049.6|17037.6|17049.6|17037.6|17045.6|17033.6|113
1620296400000|2021-05-06 10:20:00|17050.6|17038.6|17051.6|17040.6|17052.6|17041.6|17047.6|17036.6|92
1620296700000|2021-05-06 10:25:00|17050.6|17039.6|17049.6|17038.6|17052.6|17040.6|17048.6|17037.6|75
1620297000000|2021-05-06 10:30:00|17050.6|17039.6|17049.6|17037.6|17050.6|17039.6|17046.6|17035.6|205
1620297300000|2021-05-06 10:35:00|17050.6|17038.6|17047.6|17035.6|17051.6|17040.6|17046.6|17034.6|136
1620297600000|2021-05-06 10:40:00|17046.6|17034.6|17045.6|17033.6|17050.6|17039.6|17044.6|17033.6|221
1620297900000|2021-05-06 10:45:00|17044.6|17032.6|17039.6|17028.6|17044.6|17033.6|17036.6|17025.6|163
1620298200000|2021-05-06 10:50:00|17040.6|17027.6|17031.6|17020.6|17040.6|17028.6|17031.6|17020.6|81
1620298500000|2021-05-06 10:55:00|17032.6|17021.6|17032.6|17020.6|17034.6|17022.6|17030.6|17019.6|73
1620298800000|2021-05-06 11:00:00|17031.6|17019.6|17043.6|17031.6|17043.6|17031.6|17030.6|17018.6|222
1620299100000|2021-05-06 11:05:00|17044.6|17032.6|17049.6|17038.6|17049.6|17038.6|17040.6|17029.6|150
1620299400000|2021-05-06 11:10:00|17050.6|17037.6|17051.6|17039.6|17052.6|17041.6|17048.6|17037.6|164
1620299700000|2021-05-06 11:15:00|17050.6|17040.6|17043.6|17031.6|17051.6|17040.6|17040.6|17029.6|102
1620300000000|2021-05-06 11:20:00|17042.6|17032.6|17040.6|17028.6|17043.6|17032.6|17037.6|17026.6|68
1620300300000|2021-05-06 11:25:00|17039.6|17029.6|17034.6|17022.6|17040.6|17029.6|17033.6|17022.6|177
1620300600000|2021-05-06 11:30:00|17033.6|17021.6|17032.6|17020.6|17034.6|17023.6|17030.6|17018.6|140
1620300900000|2021-05-06 11:35:00|17031.6|17019.6|17028.6|17017.6|17032.6|17021.6|17027.6|17015.6|115
1620301200000|2021-05-06 11:40:00|17029.6|17018.6|17026.6|17015.6|17032.6|17021.6|17026.6|17014.6|77
1620301500000|2021-05-06 11:45:00|17027.6|17016.6|17035.6|17023.6|17035.6|17023.6|17026.6|17016.6|25
1620301800000|2021-05-06 11:50:00|17034.6|17024.6|17037.6|17025.6|17037.6|17026.6|17034.6|17023.6|17
1620302100000|2021-05-06 11:55:00|17038.6|17026.6|17037.6|17025.6|17039.6|17027.6|17035.6|17023.6|63
1620302400000|2021-05-06 12:00:00|17038.6|17026.6|17045.6|17033.6|17047.6|17036.6|17037.6|17025.6|95
1620302700000|2021-05-06 12:05:00|17044.6|17032.6|17039.6|17027.6|17045.6|17034.6|17037.6|17025.6|51
1620303000000|2021-05-06 12:10:00|17038.6|17028.6|17036.6|17024.6|17039.6|17028.6|17034.6|17023.6|71
1620303300000|2021-05-06 12:15:00|17035.6|17025.6|17027.6|17016.6|17037.6|17026.6|17025.6|17014.6|109
1620303600000|2021-05-06 12:20:00|17026.6|17015.6|17030.6|17019.6|17031.6|17019.6|17022.6|17011.6|155
1620303900000|2021-05-06 12:25:00|17031.6|17018.6|17033.6|17022.6|17033.6|17022.6|17030.6|17018.6|15
1620304200000|2021-05-06 12:30:00|17034.6|17023.6|17031.6|17019.6|17034.6|17023.6|17021.6|17009.6|92
1620304500000|2021-05-06 12:35:00|17032.6|17020.6|17035.6|17023.6|17035.6|17024.6|17031.6|17019.6|34
1620304800000|2021-05-06 12:40:00|17036.6|17024.6|17035.6|17024.6|17037.6|17026.6|17032.6|17021.6|23
1620305100000|2021-05-06 12:45:00|17034.6|17023.6|17040.6|17028.6|17041.6|17029.6|17032.6|17021.6|49
1620305400000|2021-05-06 12:50:00|17039.6|17029.6|17042.6|17031.6|17044.6|17032.6|17039.6|17028.6|47
1620305700000|2021-05-06 12:55:00|17041.6|17030.6|17042.6|17031.6|17046.6|17035.6|17039.6|17028.6|64
1620306000000|2021-05-06 13:00:00|17044.6|17032.6|17041.6|17030.6|17046.6|17035.6|17039.6|17027.6|127
1620306300000|2021-05-06 13:05:00|17042.6|17031.6|17043.6|17031.6|17044.6|17032.6|17040.6|17028.6|47
1620306600000|2021-05-06 13:10:00|17044.6|17032.6|17043.6|17031.6|17044.6|17032.6|17040.6|17029.6|68
1620306900000|2021-05-06 13:15:00|17042.6|17032.6|17048.6|17036.6|17049.6|17038.6|17041.6|17030.6|110
1620307200000|2021-05-06 13:20:00|17047.6|17035.6|17048.6|17037.6|17051.6|17040.6|17046.6|17035.6|24
1620307500000|2021-05-06 13:25:00|17049.6|17038.6|17054.6|17042.6|17055.6|17043.6|17046.6|17035.6|91
1620307800000|2021-05-06 13:30:00|17055.6|17043.6|17037.6|17025.6|17058.6|17046.6|17034.6|17023.6|454
1620308100000|2021-05-06 13:35:00|17036.6|17024.6|17067.6|17056.6|17076.6|17065.6|17035.6|17024.6|779
1620308400000|2021-05-06 13:40:00|17068.6|17057.6|17057.6|17046.6|17068.6|17057.6|17055.6|17043.6|307
1620308700000|2021-05-06 13:45:00|17056.6|17045.6|17062.6|17050.6|17068.6|17057.6|17053.6|17042.6|371
1620309000000|2021-05-06 13:50:00|17061.6|17051.6|17052.6|17041.6|17068.6|17057.6|17052.6|17041.6|460
1620309300000|2021-05-06 13:55:00|17050.6|17040.6|17040.6|17029.6|17055.6|17043.6|17040.6|17029.6|227
1620309600000|2021-05-06 14:00:00|17039.6|17028.6|17031.6|17020.6|17042.6|17030.6|17027.6|17016.6|368
1620309900000|2021-05-06 14:05:00|17030.6|17019.6|17010.6|16998.6|17031.6|17019.6|17009.6|16997.6|1140
1620310200000|2021-05-06 14:10:00|17011.6|16999.6|17015.6|17004.6|17024.6|17012.6|17011.6|16999.6|204
1620310500000|2021-05-06 14:15:00|17014.6|17003.6|17002.6|16990.6|17021.6|17010.6|17001.6|16989.6|465
1620310800000|2021-05-06 14:20:00|17001.6|16991.6|17017.6|17005.6|17017.6|17006.6|17000.6|16989.6|184
1620311100000|2021-05-06 14:25:00|17016.6|17004.6|17014.6|17002.6|17019.6|17008.6|17011.6|17000.6|115
1620311400000|2021-05-06 14:30:00|17012.6|17003.6|17024.6|17012.6|17025.6|17013.6|17012.6|17001.6|145
1620311700000|2021-05-06 14:35:00|17023.6|17013.6|17034.6|17023.6|17037.6|17025.6|17023.6|17013.6|240
1620312000000|2021-05-06 14:40:00|17035.6|17024.6|17036.6|17025.6|17041.6|17029.6|17034.6|17023.6|129
1620312300000|2021-05-06 14:45:00|17037.6|17026.6|17033.6|17021.6|17046.6|17035.6|17032.6|17021.6|189
1620312600000|2021-05-06 14:50:00|17035.6|17022.6|17031.6|17020.6|17037.6|17026.6|17027.6|17016.6|204
1620312900000|2021-05-06 14:55:00|17030.6|17019.6|17027.6|17015.6|17032.6|17021.6|17017.6|17006.6|310
1620313200000|2021-05-06 15:00:00|17028.6|17016.6|17033.6|17021.6|17034.6|17023.6|17024.6|17012.6|114
1620313500000|2021-05-06 15:05:00|17034.6|17022.6|17023.6|17012.6|17034.6|17023.6|17018.6|17007.6|262
1620313800000|2021-05-06 15:10:00|17022.6|17011.6|17023.6|17012.6|17029.6|17018.6|17021.6|17009.6|156
1620314100000|2021-05-06 15:15:00|17024.6|17011.6|17034.6|17023.6|17035.6|17024.6|17022.6|17011.6|157
1620314400000|2021-05-06 15:20:00|17033.6|17022.6|17046.6|17034.6|17047.6|17035.6|17031.6|17020.6|86
1620314700000|2021-05-06 15:25:00|17045.6|17035.6|17052.6|17041.6|17056.6|17044.6|17045.6|17035.6|174
1620315000000|2021-05-06 15:30:00|17053.6|17042.6|17058.6|17047.6|17059.6|17048.6|17047.6|17036.6|137
1620315300000|2021-05-06 15:35:00|17059.6|17046.6|17051.6|17040.6|17059.6|17048.6|17051.6|17040.6|126
1620315600000|2021-05-06 15:40:00|17052.6|17041.6|17064.6|17052.6|17066.6|17055.6|17052.6|17041.6|202
1620315900000|2021-05-06 15:45:00|17063.6|17051.6|17057.6|17046.6|17065.6|17054.6|17054.6|17043.6|193
1620316200000|2021-05-06 15:50:00|17058.6|17047.6|17059.6|17047.6|17064.6|17053.6|17055.6|17044.6|235
1620316500000|2021-05-06 15:55:00|17060.6|17048.6|17055.6|17044.6|17062.6|17051.6|17055.6|17044.6|164
1620316800000|2021-05-06 16:00:00|17056.6|17045.6|17057.6|17046.6|17059.6|17047.6|17054.6|17043.6|96
1620317100000|2021-05-06 16:05:00|17058.6|17047.6|17047.6|17035.6|17058.6|17047.6|17046.6|17035.6|113
1620317400000|2021-05-06 16:10:00|17048.6|17036.6|17049.6|17038.6|17050.6|17039.6|17046.6|17034.6|355
1620317700000|2021-05-06 16:15:00|17050.6|17039.6|17052.6|17040.6|17056.6|17044.6|17049.6|17038.6|147
1620318000000|2021-05-06 16:20:00|17051.6|17039.6|17056.6|17044.6|17056.6|17044.6|17050.6|17039.6|111
1620318300000|2021-05-06 16:25:00|17055.6|17045.6|17065.6|17054.6|17065.6|17054.6|17055.6|17045.6|81
1620318600000|2021-05-06 16:30:00|17067.6|17055.6|17062.6|17051.6|17067.6|17055.6|17062.6|17051.6|88
1620318900000|2021-05-06 16:35:00|17063.6|17052.6|17058.6|17047.6|17064.6|17053.6|17055.6|17043.6|168
1620319200000|2021-05-06 16:40:00|17059.6|17048.6|17063.6|17052.6|17064.6|17053.6|17058.6|17046.6|109
1620319500000|2021-05-06 16:45:00|17062.6|17051.6|17057.6|17045.6|17064.6|17053.6|17055.6|17043.6|92
1620319800000|2021-05-06 16:50:00|17058.6|17046.6|17056.6|17044.6|17059.6|17047.6|17054.6|17043.6|56
1620320100000|2021-05-06 16:55:00|17055.6|17043.6|17049.6|17037.6|17057.6|17046.6|17048.6|17037.6|110
1620320400000|2021-05-06 17:00:00|17048.6|17038.6|17051.6|17039.6|17053.6|17041.6|17048.6|17037.6|156
1620320700000|2021-05-06 17:05:00|17050.6|17038.6|17046.6|17034.6|17051.6|17040.6|17044.6|17033.6|111
1620321000000|2021-05-06 17:10:00|17045.6|17033.6|17046.6|17034.6|17049.6|17038.6|17040.6|17029.6|151
1620321300000|2021-05-06 17:15:00|17045.6|17035.6|17046.6|17035.6|17050.6|17039.6|17045.6|17034.6|35
1620321600000|2021-05-06 17:20:00|17047.6|17036.6|17043.6|17031.6|17048.6|17037.6|17041.6|17029.6|81
1620321900000|2021-05-06 17:25:00|17042.6|17030.6|17042.6|17031.6|17044.6|17033.6|17041.6|17029.6|31
1620322200000|2021-05-06 17:30:00|17043.6|17030.6|17047.6|17035.6|17047.6|17036.6|17043.6|17030.6|29
1620322500000|2021-05-06 17:35:00|17048.6|17036.6|17048.6|17036.6|17052.6|17041.6|17046.6|17035.6|53
1620322800000|2021-05-06 17:40:00|17049.6|17037.6|17045.6|17033.6|17049.6|17037.6|17040.6|17029.6|85
1620323100000|2021-05-06 17:45:00|17046.6|17034.6|17042.6|17030.6|17046.6|17034.6|17040.6|17029.6|41
1620323400000|2021-05-06 17:50:00|17041.6|17029.6|17034.6|17022.6|17042.6|17030.6|17034.6|17022.6|118
1620323700000|2021-05-06 17:55:00|17035.6|17023.6|17029.6|17018.6|17035.6|17024.6|17027.6|17016.6|107
1620324000000|2021-05-06 18:00:00|17028.6|17017.6|17032.6|17020.6|17032.6|17021.6|17028.6|17017.6|40
1620324300000|2021-05-06 18:05:00|17031.6|17019.6|17033.6|17021.6|17034.6|17022.6|17029.6|17018.6|51
1620324600000|2021-05-06 18:10:00|17032.6|17022.6|17024.6|17012.6|17039.6|17027.6|17002.6|16990.6|810
1620324900000|2021-05-06 18:15:00|17023.6|17011.6|17032.6|17020.6|17034.6|17023.6|17020.6|17009.6|110
1620325200000|2021-05-06 18:20:00|17031.6|17019.6|17021.6|17010.6|17032.6|17020.6|17013.6|17002.6|517
1620325500000|2021-05-06 18:25:00|17022.6|17011.6|17009.6|16997.6|17026.6|17015.6|17005.6|16994.6|329
1620325800000|2021-05-06 18:30:00|17008.6|16998.6|17007.6|16996.6|17012.6|17001.6|17004.6|16993.6|236
1620326100000|2021-05-06 18:35:00|17008.6|16997.6|17006.6|16995.6|17011.6|16999.6|17004.6|16993.6|132
1620326400000|2021-05-06 18:40:00|17007.6|16996.6|17005.6|16995.6|17008.6|16997.6|17004.6|16992.6|178
1620326700000|2021-05-06 18:45:00|17006.1|16996.1|17010.1|17000.1|17014.6|17004.6|17006.1|16996.1|100
1620327000000|2021-05-06 18:50:00|17009.6|16999.6|17012.6|17002.6|17017.1|17007.1|17009.6|16999.6|150
1620327300000|2021-05-06 18:55:00|17013.1|17003.1|17007.6|16997.6|17015.1|17005.1|17007.1|16997.1|79
1620327600000|2021-05-06 19:00:00|17008.6|16998.6|17012.1|17002.1|17018.6|17008.6|17007.1|16997.1|225
1620327900000|2021-05-06 19:05:00|17012.6|17002.6|17010.6|17000.6|17016.6|17006.6|17007.1|16997.1|159
1620328200000|2021-05-06 19:10:00|17010.1|17000.1|17020.6|17010.6|17021.1|17011.1|17007.1|16997.1|211
1620328500000|2021-05-06 19:15:00|17020.1|17010.1|17019.6|17009.6|17020.6|17010.6|17009.6|16999.6|251
1620328800000|2021-05-06 19:20:00|17019.1|17009.1|17014.6|17004.6|17020.6|17010.6|17012.1|17002.1|87
1620329100000|2021-05-06 19:25:00|17014.1|17004.1|17022.6|17012.6|17028.6|17018.6|17014.1|17004.1|112
1620329400000|2021-05-06 19:30:00|17023.1|17013.1|17023.1|17013.1|17028.6|17018.6|17022.6|17012.6|120
1620329700000|2021-05-06 19:35:00|17023.6|17013.6|17035.6|17025.6|17036.1|17026.1|17023.6|17013.6|71
1620330000000|2021-05-06 19:40:00|17036.1|17026.1|17035.6|17025.6|17038.6|17028.6|17035.1|17025.1|95
1620330300000|2021-05-06 19:45:00|17036.1|17026.1|17045.1|17035.1|17045.1|17035.1|17036.1|17026.1|223
1620330600000|2021-05-06 19:50:00|17045.6|17035.6|17045.6|17035.6|17050.1|17040.1|17036.1|17026.1|445
1620330900000|2021-05-06 19:55:00|17046.1|17036.1|17045.1|17035.1|17049.6|17039.6|17042.6|17032.6|282
1620331200000|2021-05-06 20:00:00|17045.6|17035.6|17044.6|17034.6|17046.6|17036.6|17039.6|17029.6|144
1620331500000|2021-05-06 20:05:00|17044.1|17034.1|17049.6|17039.6|17053.1|17043.1|17043.1|17033.1|387
1620331800000|2021-05-06 20:10:00|17049.1|17039.1|17048.1|17038.1|17050.1|17040.1|17046.6|17036.6|70
1620332100000|2021-05-06 20:15:00|17048.6|17038.6|17048.6|17038.6|17049.6|17039.6|17048.6|17038.6|42
1620332400000|2021-05-06 20:20:00|17049.1|17039.1|17048.6|17038.6|17050.1|17040.1|17046.6|17036.6|65
1620332700000|2021-05-06 20:25:00|17049.1|17039.1|17047.6|17037.6|17049.1|17039.1|17047.6|17037.6|25
1620333000000|2021-05-06 20:30:00|17048.1|17038.1|17047.6|17037.6|17050.6|17040.6|17047.6|17037.6|98
1620333300000|2021-05-06 20:35:00|17048.1|17038.1|17051.1|17041.1|17053.1|17043.1|17048.1|17038.1|84
1620333600000|2021-05-06 20:40:00|17051.6|17041.6|17051.1|17041.1|17053.1|17043.1|17049.6|17039.6|55
1620333900000|2021-05-06 20:45:00|17050.6|17040.6|17045.1|17035.1|17051.1|17041.1|17043.6|17033.6|80
1620334200000|2021-05-06 20:50:00|17045.6|17035.6|17047.6|17037.6|17048.1|17038.1|17045.1|17035.1|20
1620334500000|2021-05-06 20:55:00|17047.1|17037.1|17036.1|17026.1|17048.1|17038.1|17035.6|17025.6|106
1620334800000|2021-05-06 21:00:00|17035.6|17025.6|17039.6|17029.6|17041.1|17031.1|17035.1|17025.1|6
1620335100000|2021-05-06 21:05:00|17040.1|17030.1|17046.6|17036.6|17046.6|17036.6|17040.1|17030.1|15
1620335400000|2021-05-06 21:10:00|17047.1|17037.1|17027.6|17017.6|17050.1|17040.1|17018.6|17008.6|52
1620335700000|2021-05-06 21:15:00|17061.8|17037.8|17064.5|17040.5|17064.6|17040.6|17061.7|17037.7|0
1620336000000|2021-05-06 21:20:00|17065.4|17041.4|17064.5|17040.5|17065.5|17041.5|17064.2|17040.2|0
1620336300000|2021-05-06 21:25:00|17064.2|17040.2|17063|17039|17064.2|17040.2|17063|17039|0
1620336600000|2021-05-06 21:30:00|17062.9|17038.9|17063.5|17039.5|17063.5|17039.5|17062.8|17038.8|0
1620336900000|2021-05-06 21:35:00|17063.4|17039.4|17064.8|17040.8|17064.8|17040.8|17063.4|17039.4|0
1620337200000|2021-05-06 21:40:00|17064.6|17040.6|17063.8|17039.8|17064.6|17040.6|17063|17039|0
1620337500000|2021-05-06 21:45:00|17064|17040|17064.2|17040.2|17064.2|17040.2|17063.3|17039.3|0
1620337800000|2021-05-06 21:50:00|17064.6|17040.6|17064.4|17040.4|17064.9|17040.9|17064|17040|0
1620338100000|2021-05-06 21:55:00|17064.3|17040.3|17065.6|17041.6|17066.2|17042.2|17064.3|17040.3|0
1620338400000|2021-05-06 22:00:00|17069.2|17045.2|17063.5|17039.5|17071.5|17047.5|17063.5|17039.5|0
1620338700000|2021-05-06 22:05:00|17064.3|17040.3|17063.3|17039.3|17065.1|17041.1|17061.3|17037.3|0
1620339000000|2021-05-06 22:10:00|17064|17040|17063.3|17039.3|17064|17040|17062.5|17038.5|0
1620339300000|2021-05-06 22:15:00|17064|17040|17065.6|17041.6|17065.6|17041.6|17061|17037|0
1620339600000|2021-05-06 22:20:00|17064|17040|17063.3|17039.3|17064.8|17040.8|17062.5|17038.5|0
1620339900000|2021-05-06 22:25:00|17062.5|17038.5|17062.5|17038.5|17063.3|17039.3|17062.1|17038.1|0
1620340200000|2021-05-06 22:30:00|17063.3|17039.3|17061|17037|17063.3|17039.3|17061|17037|0
1620340500000|2021-05-06 22:35:00|17061.1|17037.1|17061.1|17037.1|17061.1|17037.1|17060.3|17036.3|0
1620340800000|2021-05-06 22:40:00|17060.7|17036.7|17061.1|17037.1|17061.9|17037.9|17060.3|17036.3|0
1620341100000|2021-05-06 22:45:00|17060.3|17036.3|17060.3|17036.3|17060.3|17036.3|17060.3|17036.3|0
1620341400000|2021-05-06 22:50:00|17059.6|17035.6|17060.3|17036.3|17061.1|17037.1|17059.6|17035.6|0
1620341700000|2021-05-06 22:55:00|17061.1|17037.1|17060.3|17036.3|17061.1|17037.1|17059.9|17035.9|0
1620342000000|2021-05-06 23:00:00|17061.1|17037.1|17063.4|17039.4|17063.4|17039.4|17060.3|17036.3|0
1620342300000|2021-05-06 23:05:00|17064.2|17040.2|17058.8|17034.8|17064.2|17040.2|17058.8|17034.8|0
1620342600000|2021-05-06 23:10:00|17058.1|17034.1|17058.8|17034.8|17058.8|17034.8|17057.3|17033.3|0
1620342900000|2021-05-06 23:15:00|17059.6|17035.6|17059.6|17035.6|17061.1|17037.1|17059.6|17035.6|0
1620343200000|2021-05-06 23:20:00|17058.8|17034.8|17058.4|17034.4|17059.6|17035.6|17056.5|17032.5|0
1620343500000|2021-05-06 23:25:00|17058.8|17034.8|17057.4|17033.4|17059.7|17035.7|17057.4|17033.4|0
1620343800000|2021-05-06 23:30:00|17056.6|17032.6|17059.7|17035.7|17059.7|17035.7|17056.6|17032.6|0
1620344100000|2021-05-06 23:35:00|17060.2|17036.2|17060.2|17036.2|17061|17037|17059.5|17035.5|0
1620344400000|2021-05-06 23:40:00|17061|17037|17059.7|17035.7|17061.2|17037.2|17058.9|17034.9|0
1620344700000|2021-05-06 23:45:00|17058.9|17034.9|17066.4|17042.4|17066.4|17042.4|17058.1|17034.1|0
1620345000000|2021-05-06 23:50:00|17065.6|17041.6|17067.9|17043.9|17068.7|17044.7|17064.8|17040.8|0
1620345300000|2021-05-06 23:55:00|17068.7|17044.7|17068.7|17044.7|17069.4|17045.4|17067.9|17043.9|0
1620345600000|2021-05-07 00:00:00|17067.9|17043.9|17068.9|17044.9|17069.8|17045.8|17062.3|17038.3|0
1620345900000|2021-05-07 00:05:00|17068.1|17044.1|17070.9|17046.9|17071.6|17047.6|17067.3|17043.3|0
1620346200000|2021-05-07 00:10:00|17070.1|17046.1|17072.9|17048.9|17072.9|17048.9|17067.8|17043.8|0
1620346500000|2021-05-07 00:15:00|17072.1|17048.1|17067.1|17043.1|17072.9|17048.9|17067.1|17043.1|0
1620346800000|2021-05-07 00:20:00|17066.7|17042.7|17072.1|17048.1|17072.5|17048.5|17066.7|17042.7|0
1620347100000|2021-05-07 00:25:00|17072.5|17048.5|17081.7|17057.7|17082.1|17058.1|17072.1|17048.1|0
1620347400000|2021-05-07 00:30:00|17082.1|17058.1|17080.1|17056.1|17089.6|17065.6|17077.1|17053.1|0
1620347700000|2021-05-07 00:35:00|17079.9|17055.9|17077.9|17053.9|17080.5|17056.5|17077.6|17053.6|0
1620348000000|2021-05-07 00:40:00|17078.1|17054.1|17077.7|17053.7|17080.2|17056.2|17076.6|17052.6|0
1620348300000|2021-05-07 00:45:00|17077.9|17053.9|17078.9|17054.9|17085.1|17061.1|17077.7|17053.7|0
1620348600000|2021-05-07 00:50:00|17078.7|17054.7|17065.7|17041.7|17081.4|17057.4|17063.1|17039.1|0
1620348900000|2021-05-07 00:55:00|17065.3|17041.3|17079|17055|17079|17055|17063.2|17039.2|0
1620349200000|2021-05-07 01:00:00|17075.2|17065.2|17060.2|17050.2|17079.2|17069.2|17057.2|17047.2|1857
1620349500000|2021-05-07 01:05:00|17059.2|17049.2|17068.2|17058.2|17074.2|17064.2|17054.2|17044.2|1222
1620349800000|2021-05-07 01:10:00|17067.2|17057.2|17080.2|17070.2|17081.2|17071.2|17059.2|17049.2|1336
1620350100000|2021-05-07 01:15:00|17076.2|17066.2|17122.2|17112.2|17134.2|17124.2|17071.2|17061.2|2701
1620350400000|2021-05-07 01:20:00|17123.2|17113.2|17105.2|17095.2|17125.2|17115.2|17079.2|17069.2|2153
1620350700000|2021-05-07 01:25:00|17106.2|17096.2|17109.2|17099.2|17133.2|17123.2|17103.2|17093.2|2355
1620351000000|2021-05-07 01:30:00|17105.2|17095.2|17033.2|17023.2|17126.2|17116.2|17021.2|17011.2|16890
1620351300000|2021-05-07 01:35:00|17034.2|17024.2|17052.2|17042.2|17086.2|17076.2|17030.2|17020.2|7572
1620351600000|2021-05-07 01:40:00|17050.2|17040.2|17063.2|17053.2|17127.2|17117.2|17047.2|17037.2|6577
1620351900000|2021-05-07 01:45:00|17060.2|17050.2|17054.2|17044.2|17088.2|17078.2|17035.2|17025.2|6184
1620352200000|2021-05-07 01:50:00|17053.2|17043.2|17068.2|17058.2|17131.2|17121.2|17052.2|17042.2|4963
1620352500000|2021-05-07 01:55:00|17071.2|17061.2|17129.2|17119.2|17130.2|17120.2|17071.2|17061.2|3654
1620352800000|2021-05-07 02:00:00|17130.2|17120.2|17171.2|17161.2|17173.2|17163.2|17129.2|17119.2|7045
1620353100000|2021-05-07 02:05:00|17172.2|17162.2|17143.2|17133.2|17174.2|17164.2|17133.2|17123.2|4035
1620353400000|2021-05-07 02:10:00|17145.2|17135.2|17131.2|17121.2|17155.2|17145.2|17124.2|17114.2|3050
1620353700000|2021-05-07 02:15:00|17130.2|17120.2|17133.2|17123.2|17146.2|17136.2|17112.2|17102.2|2468
1620354000000|2021-05-07 02:20:00|17132.2|17122.2|17115.2|17105.2|17143.2|17133.2|17110.2|17100.2|2373
1620354300000|2021-05-07 02:25:00|17114.2|17104.2|17138.2|17128.2|17143.2|17133.2|17104.2|17094.2|2454
1620354600000|2021-05-07 02:30:00|17135.2|17125.2|17108.2|17098.2|17141.2|17131.2|17108.2|17098.2|2117
1620354900000|2021-05-07 02:35:00|17107.2|17097.2|17113.2|17103.2|17120.2|17110.2|17090.2|17080.2|2597
1620355200000|2021-05-07 02:40:00|17116.2|17106.2|17122.2|17112.2|17127.2|17117.2|17101.2|17091.2|1269
1620355500000|2021-05-07 02:45:00|17121.2|17111.2|17085.2|17075.2|17122.2|17112.2|17081.2|17071.2|1565
1620355800000|2021-05-07 02:50:00|17088.2|17078.2|17091.2|17081.2|17100.2|17090.2|17074.2|17064.2|2405
1620356100000|2021-05-07 02:55:00|17090.2|17080.2|17130.2|17120.2|17130.2|17120.2|17090.2|17080.2|1935
1620356400000|2021-05-07 03:00:00|17132.2|17122.2|17145.2|17135.2|17164.2|17154.2|17132.2|17122.2|2643
1620356700000|2021-05-07 03:05:00|17147.2|17137.2|17119.2|17109.2|17148.2|17138.2|17115.2|17105.2|1415
1620357000000|2021-05-07 03:10:00|17120.2|17110.2|17113.2|17103.2|17132.2|17122.2|17109.2|17099.2|1285
1620357300000|2021-05-07 03:15:00|17114.2|17104.2|17138.2|17128.2|17141.2|17131.2|17100.2|17090.2|2217
1620357600000|2021-05-07 03:20:00|17139.2|17129.2|17140.2|17130.2|17148.2|17138.2|17133.2|17123.2|1568
1620357900000|2021-05-07 03:25:00|17141.2|17131.2|17132.2|17122.2|17142.2|17132.2|17128.2|17118.2|2253
1620358200000|2021-05-07 03:30:00|17134.2|17124.2|17133.2|17123.2|17135.2|17125.2|17128.2|17118.2|375
1620358500000|2021-05-07 03:35:00|17134.2|17124.2|17137.2|17127.2|17138.2|17128.2|17131.2|17121.2|568
1620358800000|2021-05-07 03:40:00|17136.2|17126.2|17132.2|17122.2|17137.2|17127.2|17131.2|17121.2|240
1620359100000|2021-05-07 03:45:00|17133.2|17123.2|17133.2|17123.2|17136.2|17126.2|17130.2|17120.2|248
1620359400000|2021-05-07 03:50:00|17132.2|17122.2|17132.2|17122.2|17135.2|17125.2|17130.2|17120.2|146
1620359700000|2021-05-07 03:55:00|17133.2|17123.2|17131.2|17121.2|17135.2|17125.2|17128.2|17118.2|147
1620360000000|2021-05-07 04:00:00|17132.2|17122.2|17130.2|17120.2|17134.2|17124.2|17129.2|17119.2|112
1620360300000|2021-05-07 04:05:00|17131.2|17121.2|17132.2|17122.2|17133.2|17123.2|17127.2|17117.2|114
1620360600000|2021-05-07 04:10:00|17130.2|17120.2|17128.2|17118.2|17131.2|17121.2|17128.2|17118.2|66
1620360900000|2021-05-07 04:15:00|17130.2|17120.2|17126.2|17116.2|17132.2|17122.2|17126.2|17116.2|118
1620361200000|2021-05-07 04:20:00|17127.2|17117.2|17127.2|17117.2|17132.2|17122.2|17126.2|17116.2|92
1620361500000|2021-05-07 04:25:00|17129.2|17119.2|17124.2|17114.2|17130.2|17120.2|17119.2|17109.2|318
1620361800000|2021-05-07 04:30:00|17125.2|17115.2|17127.2|17117.2|17129.2|17119.2|17121.2|17111.2|163
1620362100000|2021-05-07 04:35:00|17126.2|17116.2|17128.2|17118.2|17128.2|17118.2|17125.2|17115.2|105
1620362400000|2021-05-07 04:40:00|17127.2|17117.2|17130.2|17120.2|17131.2|17121.2|17126.2|17116.2|147
1620362700000|2021-05-07 04:45:00|17131.2|17121.2|17130.2|17120.2|17131.2|17121.2|17128.2|17118.2|137
1620363000000|2021-05-07 04:50:00|17129.2|17119.2|17130.2|17120.2|17130.2|17120.2|17118.2|17108.2|749
1620363300000|2021-05-07 04:55:00|17129.2|17119.2|17127.2|17117.2|17129.2|17119.2|17126.2|17116.2|193
1620363600000|2021-05-07 05:00:00|17126.2|17116.2|17072.2|17062.2|17130.2|17120.2|17072.2|17062.2|3601
1620363900000|2021-05-07 05:05:00|17074.2|17064.2|17044.2|17034.2|17079.2|17069.2|17042.2|17032.2|5531
1620364200000|2021-05-07 05:10:00|17045.2|17035.2|17040.2|17030.2|17063.2|17053.2|17031.2|17021.2|3199
1620364500000|2021-05-07 05:15:00|17039.2|17029.2|17071.2|17061.2|17081.2|17071.2|17034.2|17024.2|3508
1620364800000|2021-05-07 05:20:00|17072.2|17062.2|17072.2|17062.2|17094.2|17084.2|17065.2|17055.2|2657
1620365100000|2021-05-07 05:25:00|17073.2|17063.2|17052.2|17042.2|17073.2|17063.2|17043.2|17033.2|1882
1620365400000|2021-05-07 05:30:00|17054.2|17044.2|17027.2|17017.2|17060.2|17050.2|17014.2|17004.2|3407
1620365700000|2021-05-07 05:35:00|17026.2|17016.2|17022.2|17012.2|17038.2|17028.2|17014.2|17004.2|2682
1620366000000|2021-05-07 05:40:00|17023.2|17013.2|16995.2|16985.2|17026.2|17016.2|16988.2|16978.2|3092
1620366300000|2021-05-07 05:45:00|16994.2|16984.2|16975.2|16965.2|17005.2|16995.2|16972.2|16962.2|3610
1620366600000|2021-05-07 05:50:00|16974.2|16964.2|16910.2|16900.2|16986.2|16976.2|16905.2|16895.2|12816
1620366900000|2021-05-07 05:55:00|16909.2|16899.2|16899.2|16889.2|16930.2|16920.2|16892.2|16882.2|8404
1620367200000|2021-05-07 06:00:00|16901.2|16891.2|16889.2|16879.2|16908.2|16898.2|16869.2|16859.2|9997
1620367500000|2021-05-07 06:05:00|16888.2|16878.2|16906.2|16896.2|16910.2|16900.2|16863.2|16853.2|4856
1620367800000|2021-05-07 06:10:00|16907.2|16897.2|16848.2|16838.2|16909.2|16899.2|16836.2|16826.2|7737
1620368100000|2021-05-07 06:15:00|16849.2|16839.2|16887.2|16877.2|16897.2|16887.2|16836.2|16826.2|6250
1620368400000|2021-05-07 06:20:00|16889.2|16879.2|16879.2|16869.2|16897.2|16887.2|16874.2|16864.2|4867
1620368700000|2021-05-07 06:25:00|16877.2|16867.2|16820.2|16810.2|16877.2|16867.2|16811.2|16801.2|9897
1620369000000|2021-05-07 06:30:00|16822.2|16812.2|16860.2|16850.2|16877.2|16867.2|16822.2|16812.2|6321
1620369300000|2021-05-07 06:35:00|16861.2|16851.2|16846.2|16836.2|16862.2|16852.2|16830.2|16820.2|5371
1620369600000|2021-05-07 06:40:00|16847.2|16837.2|16874.2|16864.2|16875.2|16865.2|16847.2|16837.2|5539
1620369900000|2021-05-07 06:45:00|16873.2|16863.2|16852.2|16842.2|16882.2|16872.2|16836.2|16826.2|5248
1620370200000|2021-05-07 06:50:00|16850.2|16840.2|16857.2|16847.2|16862.2|16852.2|16832.2|16822.2|5233
1620370500000|2021-05-07 06:55:00|16859.2|16849.2|16854.2|16844.2|16881.2|16871.2|16848.2|16838.2|6572
1620370800000|2021-05-07 07:00:00|16855.2|16843.2|16865.2|16853.2|16865.2|16854.2|16854.2|16842.2|1760
1620371100000|2021-05-07 07:05:00|16866.2|16855.2|16864.2|16852.2|16867.2|16855.2|16857.2|16846.2|753
1620371400000|2021-05-07 07:10:00|16862.2|16851.2|16875.2|16864.2|16880.2|16868.2|16859.2|16848.2|2249
1620371700000|2021-05-07 07:15:00|16874.2|16863.2|16849.2|16837.2|16874.2|16863.2|16848.2|16837.2|1241
1620372000000|2021-05-07 07:20:00|16848.2|16838.2|16837.2|16825.2|16850.2|16838.2|16830.2|16818.2|1293
1620372300000|2021-05-07 07:25:00|16836.2|16826.2|16851.2|16840.2|16853.2|16841.2|16836.2|16825.2|649
1620372600000|2021-05-07 07:30:00|16852.2|16839.2|16850.2|16839.2|16856.2|16844.2|16849.2|16838.2|403
1620372900000|2021-05-07 07:35:00|16852.2|16840.2|16856.2|16844.2|16856.2|16845.2|16850.2|16838.2|388
1620373200000|2021-05-07 07:40:00|16857.2|16845.2|16853.2|16842.2|16860.2|16849.2|16848.2|16836.2|634
1620373500000|2021-05-07 07:45:00|16854.2|16841.2|16858.2|16846.2|16858.2|16846.2|16849.2|16837.2|542
1620373800000|2021-05-07 07:50:00|16857.2|16848.2|16865.2|16853.2|16869.2|16857.2|16854.2|16842.2|787
1620374100000|2021-05-07 07:55:00|16864.2|16852.2|16864.2|16853.2|16867.2|16856.2|16862.2|16851.2|556
1620374400000|2021-05-07 08:00:00|16865.2|16854.2|16870.2|16859.2|16872.2|16860.2|16865.2|16854.2|590
1620374700000|2021-05-07 08:05:00|16871.2|16860.2|16871.2|16860.2|16873.2|16862.2|16868.2|16856.2|544
1620375000000|2021-05-07 08:10:00|16870.2|16859.2|16862.2|16850.2|16872.2|16860.2|16858.2|16846.2|651
1620375300000|2021-05-07 08:15:00|16861.2|16849.2|16848.2|16837.2|16863.2|16851.2|16847.2|16836.2|1070
1620375600000|2021-05-07 08:20:00|16849.2|16838.2|16866.2|16854.2|16866.2|16855.2|16849.2|16838.2|607
1620375900000|2021-05-07 08:25:00|16867.2|16855.2|16871.2|16858.2|16874.2|16863.2|16861.2|16849.2|1039
1620376200000|2021-05-07 08:30:00|16872.6|16848.6|16874.8|16850.8|16879.8|16855.8|16871.8|16847.8|1
1620376500000|2021-05-07 08:35:00|16875|16851|16877.6|16853.6|16878|16854|16874.8|16850.8|462
1620376800000|2021-05-07 08:40:00|16877.8|16853.8|16877.7|16853.7|16879.8|16855.8|16875.5|16851.5|0
1620377100000|2021-05-07 08:45:00|16877.5|16853.5|16879.2|16855.2|16881|16857|16873.6|16849.6|0
1620377400000|2021-05-07 08:50:00|16877.1|16853.1|16880.6|16856.6|16880.9|16856.9|16876|16852|0
1620377700000|2021-05-07 08:55:00|16880.8|16856.8|16885.4|16861.4|16885.4|16861.4|16876|16852|0
1620378000000|2021-05-07 09:00:00|16885.2|16873.2|16875.2|16864.2|16887.2|16874.2|16872.2|16861.2|423
1620378300000|2021-05-07 09:05:00|16876.2|16865.2|16876.2|16865.2|16877.2|16866.2|16874.2|16863.2|28
1620378600000|2021-05-07 09:10:00|16875.2|16864.2|16872.2|16860.2|16876.2|16865.2|16871.2|16860.2|39
1620378900000|2021-05-07 09:15:00|16873.2|16861.2|16875.2|16863.2|16878.2|16866.2|16872.2|16860.2|154
1620379200000|2021-05-07 09:20:00|16874.2|16864.2|16874.2|16862.2|16878.2|16867.2|16873.2|16862.2|143
1620379500000|2021-05-07 09:25:00|16873.2|16861.2|16865.2|16854.2|16873.2|16862.2|16863.2|16851.2|115
1620379800000|2021-05-07 09:30:00|16866.2|16855.2|16865.2|16854.2|16869.2|16858.2|16863.2|16852.2|150
1620380100000|2021-05-07 09:35:00|16864.2|16853.2|16866.2|16855.2|16866.2|16855.2|16860.2|16849.2|201
1620380400000|2021-05-07 09:40:00|16867.2|16856.2|16870.2|16859.2|16870.2|16859.2|16866.2|16854.2|105
1620380700000|2021-05-07 09:45:00|16871.2|16860.2|16869.2|16857.2|16872.2|16861.2|16868.2|16856.2|79
1620381000000|2021-05-07 09:50:00|16870.2|16858.2|16860.2|16849.2|16871.2|16859.2|16859.2|16848.2|452
1620381300000|2021-05-07 09:55:00|16859.2|16848.2|16863.2|16852.2|16864.2|16852.2|16859.2|16847.2|138
1620381600000|2021-05-07 10:00:00|16864.2|16853.2|16866.2|16854.2|16871.2|16860.2|16864.2|16853.2|89
1620381900000|2021-05-07 10:05:00|16865.2|16856.2|16868.2|16856.2|16871.2|16859.2|16865.2|16855.2|116
1620382200000|2021-05-07 10:10:00|16867.2|16857.2|16864.2|16853.2|16868.2|16857.2|16861.2|16849.2|250
1620382500000|2021-05-07 10:15:00|16865.2|16854.2|16863.2|16852.2|16869.2|16857.2|16863.2|16852.2|185
1620382800000|2021-05-07 10:20:00|16864.2|16853.2|16864.2|16853.2|16865.2|16854.2|16863.2|16851.2|211
1620383100000|2021-05-07 10:25:00|16865.2|16854.2|16863.2|16852.2|16867.2|16856.2|16862.2|16850.2|87
1620383400000|2021-05-07 10:30:00|16864.2|16851.2|16862.2|16851.2|16865.2|16853.2|16861.2|16849.2|60
1620383700000|2021-05-07 10:35:00|16861.2|16850.2|16857.2|16846.2|16862.2|16851.2|16851.2|16840.2|583
1620384000000|2021-05-07 10:40:00|16858.2|16847.2|16863.2|16851.2|16864.2|16852.2|16858.2|16847.2|42
1620384300000|2021-05-07 10:45:00|16862.2|16852.2|16863.2|16852.2|16866.2|16854.2|16862.2|16850.2|46
1620384600000|2021-05-07 10:50:00|16862.2|16851.2|16865.2|16853.2|16865.2|16854.2|16861.2|16850.2|216
1620384900000|2021-05-07 10:55:00|16864.2|16854.2|16861.2|16849.2|16866.2|16855.2|16860.2|16849.2|89
1620385200000|2021-05-07 11:00:00|16860.2|16848.2|16863.2|16852.2|16863.2|16852.2|16858.2|16847.2|68
1620385500000|2021-05-07 11:05:00|16864.2|16853.2|16862.2|16851.2|16865.2|16853.2|16861.2|16850.2|67
1620385800000|2021-05-07 11:10:00|16863.2|16852.2|16860.2|16849.2|16863.2|16852.2|16859.2|16847.2|73
1620386100000|2021-05-07 11:15:00|16861.2|16848.2|16860.2|16849.2|16861.2|16850.2|16859.2|16847.2|49
1620386400000|2021-05-07 11:20:00|16859.2|16848.2|16858.2|16847.2|16859.2|16849.2|16856.2|16845.2|35
1620386700000|2021-05-07 11:25:00|16859.2|16848.2|16859.2|16848.2|16862.2|16851.2|16858.2|16847.2|65
1620387000000|2021-05-07 11:30:00|16860.2|16849.2|16861.2|16850.2|16864.2|16853.2|16860.2|16848.2|83
1620387300000|2021-05-07 11:35:00|16860.2|16849.2|16862.2|16850.2|16862.2|16851.2|16859.2|16848.2|149
1620387600000|2021-05-07 11:40:00|16861.2|16851.2|16865.2|16853.2|16865.2|16853.2|16861.2|16850.2|153
1620387900000|2021-05-07 11:45:00|16866.2|16854.2|16865.2|16854.2|16867.2|16855.2|16865.2|16854.2|57
1620388200000|2021-05-07 11:50:00|16866.2|16853.2|16861.2|16850.2|16866.2|16853.2|16860.2|16849.2|94
1620388500000|2021-05-07 11:55:00|16862.2|16849.2|16860.2|16849.2|16862.2|16850.2|16858.2|16846.2|64
1620388800000|2021-05-07 12:00:00|16859.2|16848.2|16853.2|16842.2|16860.2|16848.2|16852.2|16840.2|140
1620389100000|2021-05-07 12:05:00|16852.2|16841.2|16850.2|16839.2|16854.2|16842.2|16847.2|16836.2|154
1620389400000|2021-05-07 12:10:00|16849.2|16838.2|16848.2|16836.2|16849.2|16838.2|16841.2|16830.2|132
1620389700000|2021-05-07 12:15:00|16849.2|16837.2|16845.2|16834.2|16852.2|16841.2|16845.2|16834.2|74
1620390000000|2021-05-07 12:20:00|16846.2|16833.2|16850.2|16839.2|16851.2|16840.2|16840.2|16828.2|134
1620390300000|2021-05-07 12:25:00|16849.2|16837.2|16842.2|16830.2|16850.2|16838.2|16837.2|16826.2|186
1620390600000|2021-05-07 12:30:00|16843.2|16831.2|16869.2|16858.2|16892.2|16880.2|16842.2|16831.2|1412
1620390900000|2021-05-07 12:35:00|16870.2|16857.2|16870.2|16858.2|16885.2|16874.2|16861.2|16850.2|688
1620391200000|2021-05-07 12:40:00|16869.2|16859.2|16857.2|16846.2|16877.2|16866.2|16848.2|16837.2|493
1620391500000|2021-05-07 12:45:00|16861.2|16845.2|16863.2|16851.2|16873.2|16861.2|16861.2|16845.2|494
1620391800000|2021-05-07 12:50:00|16864.2|16852.2|16870.2|16859.2|16876.2|16864.2|16861.2|16850.2|370
1620392100000|2021-05-07 12:55:00|16869.2|16858.2|16860.2|16849.2|16873.2|16861.2|16850.2|16839.2|250
1620392400000|2021-05-07 13:00:00|16861.2|16850.2|16866.2|16854.2|16874.2|16862.2|16861.2|16850.2|317
1620392700000|2021-05-07 13:05:00|16865.2|16855.2|16859.2|16847.2|16867.2|16856.2|16850.2|16838.2|339
1620393000000|2021-05-07 13:10:00|16860.2|16848.2|16877.2|16866.2|16877.2|16866.2|16858.2|16847.2|431
1620393300000|2021-05-07 13:15:00|16878.2|16865.2|16874.2|16862.2|16879.2|16868.2|16870.2|16859.2|261
1620393600000|2021-05-07 13:20:00|16875.2|16863.2|16871.2|16860.2|16880.2|16869.2|16867.2|16856.2|404
1620393900000|2021-05-07 13:25:00|16872.2|16859.2|16874.2|16863.2|16875.2|16864.2|16869.2|16858.2|490
1620394200000|2021-05-07 13:30:00|16873.2|16862.2|16889.2|16877.2|16890.2|16879.2|16866.2|16855.2|851
1620394500000|2021-05-07 13:35:00|16888.2|16876.2|16912.2|16900.2|16913.2|16902.2|16886.2|16875.2|1095
1620394800000|2021-05-07 13:40:00|16913.2|16901.2|16905.2|16894.2|16916.2|16905.2|16901.2|16889.2|563
1620395100000|2021-05-07 13:45:00|16906.2|16895.2|16898.2|16887.2|16911.2|16900.2|16888.2|16877.2|512
1620395400000|2021-05-07 13:50:00|16900.2|16889.2|16906.2|16894.2|16912.2|16901.2|16896.2|16885.2|264
1620395700000|2021-05-07 13:55:00|16905.2|16895.2|16917.2|16906.2|16918.2|16907.2|16905.2|16894.2|273
1620396000000|2021-05-07 14:00:00|16918.2|16907.2|16924.2|16913.2|16925.2|16914.2|16917.2|16906.2|326
1620396300000|2021-05-07 14:05:00|16925.2|16914.2|16925.2|16914.2|16929.2|16918.2|16922.2|16911.2|285
1620396600000|2021-05-07 14:10:00|16926.2|16913.2|16925.2|16914.2|16931.2|16920.2|16924.2|16913.2|308
1620396900000|2021-05-07 14:15:00|16926.2|16915.2|16924.2|16912.2|16928.2|16917.2|16923.2|16912.2|79
1620397200000|2021-05-07 14:20:00|16923.2|16913.2|16920.2|16909.2|16929.2|16918.2|16919.2|16908.2|179
1620397500000|2021-05-07 14:25:00|16921.2|16910.2|16922.2|16911.2|16926.2|16915.2|16919.2|16908.2|203
1620397800000|2021-05-07 14:30:00|16923.2|16910.2|16929.2|16917.2|16929.2|16917.2|16923.2|16910.2|72
1620398100000|2021-05-07 14:35:00|16928.2|16918.2|16925.2|16914.2|16934.2|16923.2|16922.2|16910.2|246
1620398400000|2021-05-07 14:40:00|16926.2|16913.2|16937.2|16926.2|16939.2|16928.2|16925.2|16913.2|614
1620398700000|2021-05-07 14:45:00|16938.2|16927.2|16932.2|16921.2|16941.2|16930.2|16925.2|16914.2|165
1620399000000|2021-05-07 14:50:00|16931.2|16920.2|16932.2|16920.2|16935.2|16924.2|16930.2|16919.2|74
1620399300000|2021-05-07 14:55:00|16931.2|16921.2|16938.2|16926.2|16938.2|16927.2|16931.2|16921.2|235
1620399600000|2021-05-07 15:00:00|16937.2|16927.2|16941.2|16930.2|16941.2|16930.2|16936.2|16925.2|179
1620399900000|2021-05-07 15:05:00|16942.2|16931.2|16941.2|16929.2|16943.2|16932.2|16940.2|16929.2|124
1620400200000|2021-05-07 15:10:00|16940.2|16930.2|16948.2|16936.2|16948.2|16937.2|16940.2|16929.2|184
1620400500000|2021-05-07 15:15:00|16947.2|16935.2|16946.2|16935.2|16948.2|16937.2|16945.2|16934.2|121
1620400800000|2021-05-07 15:20:00|16947.2|16936.2|16946.2|16934.2|16948.2|16937.2|16945.2|16934.2|171
1620401100000|2021-05-07 15:25:00|16945.2|16935.2|16947.2|16935.2|16948.2|16937.2|16940.2|16929.2|91
1620401400000|2021-05-07 15:30:00|16946.2|16936.2|16950.2|16938.2|16953.2|16942.2|16946.2|16935.2|151
1620401700000|2021-05-07 15:35:00|16949.2|16939.2|16948.2|16936.2|16952.2|16941.2|16945.2|16934.2|83
1620402000000|2021-05-07 15:40:00|16949.2|16937.2|16952.2|16941.2|16953.2|16942.2|16948.2|16936.2|137
1620402300000|2021-05-07 15:45:00|16951.2|16940.2|16946.2|16934.2|16953.2|16942.2|16945.2|16934.2|162
1620402600000|2021-05-07 15:50:00|16947.2|16935.2|16944.2|16932.2|16948.2|16937.2|16943.2|16932.2|87
1620402900000|2021-05-07 15:55:00|16943.2|16933.2|16944.2|16932.2|16945.2|16934.2|16941.2|16930.2|92
1620403200000|2021-05-07 16:00:00|16945.2|16933.2|16941.2|16929.2|16945.2|16934.2|16938.2|16926.2|37
1620403500000|2021-05-07 16:05:00|16940.2|16928.2|16940.2|16929.2|16943.2|16932.2|16938.2|16927.2|77
1620403800000|2021-05-07 16:10:00|16941.2|16928.2|16939.2|16928.2|16941.2|16930.2|16936.2|16925.2|162
1620404100000|2021-05-07 16:15:00|16938.2|16927.2|16941.2|16929.2|16941.2|16930.2|16937.2|16926.2|52
1620404400000|2021-05-07 16:20:00|16940.2|16930.2|16938.2|16926.2|16941.2|16930.2|16936.2|16925.2|61
1620404700000|2021-05-07 16:25:00|16937.2|16927.2|16933.2|16921.2|16938.2|16927.2|16932.2|16921.2|115
1620405000000|2021-05-07 16:30:00|16932.2|16922.2|16932.2|16921.2|16935.2|16924.2|16932.2|16920.2|106
1620405300000|2021-05-07 16:35:00|16931.2|16920.2|16926.2|16914.2|16932.2|16920.2|16925.2|16914.2|219
1620405600000|2021-05-07 16:40:00|16925.2|16915.2|16926.2|16914.2|16928.2|16917.2|16922.2|16911.2|273
1620405900000|2021-05-07 16:45:00|16925.2|16915.2|16923.2|16911.2|16926.2|16915.2|16923.2|16911.2|107
1620406200000|2021-05-07 16:50:00|16922.2|16912.2|16923.2|16912.2|16924.2|16912.2|16921.2|16910.2|51
1620406500000|2021-05-07 16:55:00|16924.2|16911.2|16926.2|16915.2|16930.2|16919.2|16924.2|16911.2|148
1620406800000|2021-05-07 17:00:00|16927.2|16914.2|16936.2|16925.2|16936.2|16925.2|16927.2|16914.2|119
1620407100000|2021-05-07 17:05:00|16935.2|16924.2|16932.2|16921.2|16935.2|16924.2|16927.2|16916.2|91
1620407400000|2021-05-07 17:10:00|16933.2|16920.2|16927.2|16915.2|16933.2|16922.2|16927.2|16915.2|12
1620407700000|2021-05-07 17:15:00|16926.2|16916.2|16925.2|16913.2|16927.2|16916.2|16921.2|16910.2|41
1620408000000|2021-05-07 17:20:00|16924.2|16912.2|16925.2|16913.2|16925.2|16914.2|16921.2|16910.2|63
1620408300000|2021-05-07 17:25:00|16924.2|16912.2|16924.2|16913.2|16927.2|16916.2|16924.2|16912.2|27
1620408600000|2021-05-07 17:30:00|16925.2|16914.2|16933.2|16922.2|16933.2|16922.2|16924.2|16914.2|43
1620408900000|2021-05-07 17:35:00|16932.2|16921.2|16928.2|16917.2|16933.2|16922.2|16928.2|16917.2|58
1620409200000|2021-05-07 17:40:00|16927.2|16916.2|16930.2|16919.2|16932.2|16920.2|16926.2|16915.2|52
1620409500000|2021-05-07 17:45:00|16931.2|16920.2|16933.2|16921.2|16936.2|16925.2|16929.2|16918.2|71
1620409800000|2021-05-07 17:50:00|16932.2|16922.2|16931.2|16919.2|16936.2|16925.2|16930.2|16919.2|24
1620410100000|2021-05-07 17:55:00|16932.2|16920.2|16929.2|16918.2|16933.2|16922.2|16929.2|16918.2|15
1620410400000|2021-05-07 18:00:00|16928.2|16917.2|16928.2|16916.2|16932.2|16921.2|16920.2|16909.2|85
1620410700000|2021-05-07 18:05:00|16927.2|16917.2|16931.2|16920.2|16932.2|16920.2|16926.2|16915.2|38
1620411000000|2021-05-07 18:10:00|16932.2|16921.2|16927.2|16916.2|16932.2|16921.2|16927.2|16916.2|15
1620411300000|2021-05-07 18:15:00|16926.2|16915.2|16927.2|16915.2|16928.2|16917.2|16922.2|16911.2|84
1620411600000|2021-05-07 18:20:00|16926.2|16916.2|16929.2|16917.2|16929.2|16917.2|16925.2|16914.2|36
1620411900000|2021-05-07 18:25:00|16928.2|16916.2|16929.2|16917.2|16931.2|16919.2|16926.2|16914.2|35
1620412200000|2021-05-07 18:30:00|16928.2|16916.2|16929.2|16918.2|16931.2|16920.2|16928.2|16916.2|72
1620412500000|2021-05-07 18:35:00|16930.2|16917.2|16926.2|16914.2|16930.2|16918.2|16922.2|16911.2|52
1620412800000|2021-05-07 18:40:00|16925.2|16913.2|16920.2|16910.2|16927.2|16916.2|16920.2|16909.2|145
1620413100000|2021-05-07 18:45:00|16920.7|16910.7|16921.7|16911.7|16925.2|16915.2|16920.7|16910.7|48
1620413400000|2021-05-07 18:50:00|16921.2|16911.2|16921.7|16911.7|16925.2|16915.2|16920.7|16910.7|74
1620413700000|2021-05-07 18:55:00|16922.2|16912.2|16924.2|16914.2|16927.2|16917.2|16921.2|16911.2|125
1620414000000|2021-05-07 19:00:00|16923.7|16913.7|16924.2|16914.2|16927.7|16917.7|16922.7|16912.7|115
1620414300000|2021-05-07 19:05:00|16924.7|16914.7|16926.2|16916.2|16927.2|16917.2|16924.7|16914.7|76
1620414600000|2021-05-07 19:10:00|16925.7|16915.7|16926.2|16916.2|16926.7|16916.7|16924.7|16914.7|44
1620414900000|2021-05-07 19:15:00|16926.7|16916.7|16925.2|16915.2|16928.7|16918.7|16924.2|16914.2|80
1620415200000|2021-05-07 19:20:00|16924.7|16914.7|16922.7|16912.7|16926.7|16916.7|16922.2|16912.2|151
1620415500000|2021-05-07 19:25:00|16923.7|16913.7|16923.7|16913.7|16924.7|16914.7|16921.7|16911.7|79
1620415800000|2021-05-07 19:30:00|16923.2|16913.2|16918.7|16908.7|16925.7|16915.7|16915.7|16905.7|264
1620416100000|2021-05-07 19:35:00|16918.2|16908.2|16921.2|16911.2|16922.2|16912.2|16915.7|16905.7|275
1620416400000|2021-05-07 19:40:00|16920.7|16910.7|16920.2|16910.2|16922.7|16912.7|16915.7|16905.7|128
1620416700000|2021-05-07 19:45:00|16919.7|16909.7|16943.2|16933.2|16943.2|16933.2|16917.2|16907.2|1519
1620417000000|2021-05-07 19:50:00|16945.2|16935.2|16922.2|16912.2|16945.2|16935.2|16912.7|16902.7|901
1620417300000|2021-05-07 19:55:00|16923.7|16913.7|16927.2|16917.2|16927.2|16917.2|16922.2|16912.2|141
1620417600000|2021-05-07 20:00:00|16928.7|16918.7|16924.2|16914.2|16930.2|16920.2|16922.2|16912.2|148
1620417900000|2021-05-07 20:05:00|16924.7|16914.7|16926.2|16916.2|16926.2|16916.2|16924.7|16914.7|2
1620418200000|2021-05-07 20:10:00|16926.7|16916.7|16926.7|16916.7|16927.7|16917.7|16925.7|16915.7|11
1620418500000|2021-05-07 20:15:00|16926.2|16916.2|16926.2|16916.2|16926.2|16916.2|16924.7|16914.7|19
1620418800000|2021-05-07 20:20:00|16925.7|16915.7|16926.2|16916.2|16926.2|16916.2|16925.7|16915.7|1
1620419100000|2021-05-07 20:25:00|16926.7|16916.7|16928.7|16918.7|16928.7|16918.7|16926.7|16916.7|2
1620419400000|2021-05-07 20:30:00|16929.2|16919.2|16927.2|16917.2|16929.7|16919.7|16927.2|16917.2|11
1620419700000|2021-05-07 20:35:00|||||||||1
1620420000000|2021-05-07 20:40:00|16926.7|16916.7|16931.7|16921.7|16931.7|16921.7|16926.7|16916.7|26
1620420300000|2021-05-07 20:45:00|16932.2|16922.2|16930.7|16920.7|16934.7|16924.7|16929.7|16919.7|53
1620420600000|2021-05-07 20:50:00|16931.2|16921.2|16932.7|16922.7|16933.7|16923.7|16931.2|16921.2|7
1620420900000|2021-05-07 20:55:00|16933.2|16923.2|16939.7|16929.7|16939.7|16929.7|16933.2|16923.2|114
1620597600000|2021-05-09 22:00:00|16941.9|16917.9|16945.6|16921.6|16946.5|16922.5|16940.4|16916.4|0
1620597900000|2021-05-09 22:05:00|16945.9|16921.9|16953.3|16929.3|16953.6|16929.6|16944.1|16920.1|0
1620598200000|2021-05-09 22:10:00|16954|16930|16962.3|16938.3|16963|16939|16950.3|16926.3|0
1620598500000|2021-05-09 22:15:00|16963|16939|16963.1|16939.1|16964.5|16940.5|16961.5|16937.5|0
1620598800000|2021-05-09 22:20:00|16963.5|16939.5|16963.1|16939.1|16964.6|16940.6|16962.4|16938.4|0
1620599100000|2021-05-09 22:25:00|16962.4|16938.4|16960.1|16936.1|16962.4|16938.4|16957.1|16933.1|0
1620599400000|2021-05-09 22:30:00|16959.4|16935.4|16963.2|16939.2|16964|16940|16959.4|16935.4|0
1620599700000|2021-05-09 22:35:00|16964|16940|16959.5|16935.5|16964|16940|16958.7|16934.7|0
1620600000000|2021-05-09 22:40:00|16959.8|16935.8|16960|16936|16962.5|16938.5|16959.5|16935.5|0
1620600300000|2021-05-09 22:45:00|16960.4|16936.4|16962|16938|16962.1|16938.1|16960|16936|0
1620600600000|2021-05-09 22:50:00|16962.8|16938.8|16974|16950|16974.8|16950.8|16962|16938|0
1620600900000|2021-05-09 22:55:00|16973.3|16949.3|16974|16950|16974.8|16950.8|16972.5|16948.5|0
1620601200000|2021-05-09 23:00:00|16973.6|16949.6|16972.2|16948.2|16974|16950|16971.4|16947.4|0
1620601500000|2021-05-09 23:05:00|16971.8|16947.8|16973.7|16949.7|16974.4|16950.4|16971.4|16947.4|0
1620601800000|2021-05-09 23:10:00|16973.3|16949.3|16983.2|16959.2|16983.2|16959.2|16972.9|16948.9|0
1620602100000|2021-05-09 23:15:00|16983.9|16959.9|16983.4|16959.4|16984.3|16960.3|16981.7|16957.7|0
1620602400000|2021-05-09 23:20:00|16984.1|16960.1|16984.9|16960.9|16987.3|16963.3|16983.7|16959.7|0
1620602700000|2021-05-09 23:25:00|16984.5|16960.5|16983.4|16959.4|16984.5|16960.5|16982.6|16958.6|0
1620603000000|2021-05-09 23:30:00|16983|16959|16983.4|16959.4|16984.1|16960.1|16981.9|16957.9|0
1620603300000|2021-05-09 23:35:00|16983|16959|16981.9|16957.9|16983|16959|16981.9|16957.9|0
1620603600000|2021-05-09 23:40:00|16982.2|16958.2|16983.4|16959.4|16983.7|16959.7|16981.9|16957.9|0
1620603900000|2021-05-09 23:45:00|16982.6|16958.6|16984.1|16960.1|16984.1|16960.1|16982.6|16958.6|0
1620604200000|2021-05-09 23:50:00|16984.9|16960.9|16989.4|16965.4|16990.9|16966.9|16984.9|16960.9|0
1620604500000|2021-05-09 23:55:00|16988.6|16964.6|16987.1|16963.1|16989.4|16965.4|16987.1|16963.1|0
1620604800000|2021-05-10 00:00:00|16987.9|16963.9|16989.4|16965.4|16989.4|16965.4|16983.4|16959.4|0
1620605100000|2021-05-10 00:05:00|16990.1|16966.1|16997.7|16973.7|16998.4|16974.4|16988.6|16964.6|0
1620605400000|2021-05-10 00:10:00|16998|16974|17005.3|16981.3|17007.1|16983.1|16996.9|16972.9|0
1620605700000|2021-05-10 00:15:00|17005.7|16981.7|17003|16979|17006.1|16982.1|16998.6|16974.6|0
1620606000000|2021-05-10 00:20:00|17003.2|16979.2|17002.2|16978.2|17005.1|16981.1|17000.1|16976.1|0
1620606300000|2021-05-10 00:25:00|17001.9|16977.9|17004|16980|17004.7|16980.7|17001.3|16977.3|0
1620606600000|2021-05-10 00:30:00|17003.9|16979.9|17004.8|16980.8|17008|16984|17002.7|16978.7|0
1620606900000|2021-05-10 00:35:00|17004.6|16980.6|17005.8|16981.8|17006.2|16982.2|17002.3|16978.3|0
1620607200000|2021-05-10 00:40:00|17009.5|16985.5|17010.3|16986.3|17010.7|16986.7|17007|16983|0
1620607500000|2021-05-10 00:45:00|17010.1|16986.1|17002.4|16978.4|17010.7|16986.7|17002.4|16978.4|0
1620607800000|2021-05-10 00:50:00|17002.8|16978.8|17001.1|16977.1|17002.8|16978.8|17000.3|16976.3|0
1620608100000|2021-05-10 00:55:00|17000.7|16976.7|16977.4|16953.4|17003.5|16979.5|16977.2|16953.2|0
1620608400000|2021-05-10 01:00:00|16977|16953|16956.8|16946.8|16982.8|16972.8|16944.8|16934.8|2976
1620608700000|2021-05-10 01:05:00|16957.8|16947.8|16946.8|16936.8|16967.8|16957.8|16946.8|16936.8|1656
1620609000000|2021-05-10 01:10:00|16945.8|16935.8|16964.8|16954.8|16971.8|16961.8|16931.8|16921.8|1686
1620609300000|2021-05-10 01:15:00|16966.8|16956.8|16931.8|16921.8|16966.8|16956.8|16904.8|16894.8|4045
1620609600000|2021-05-10 01:20:00|16934.8|16924.8|16907.8|16897.8|16948.8|16938.8|16905.8|16895.8|3105
1620609900000|2021-05-10 01:25:00|16908.8|16898.8|16879.8|16869.8|16914.8|16904.8|16869.8|16859.8|4080
1620610200000|2021-05-10 01:30:00|16876.8|16866.8|16814.8|16804.8|16876.8|16866.8|16747.8|16737.8|24337
1620610500000|2021-05-10 01:35:00|16815.8|16805.8|16805.8|16795.8|16825.8|16815.8|16778.8|16768.8|8827
1620610800000|2021-05-10 01:40:00|16806.8|16796.8|16918.8|16908.8|16918.8|16908.8|16793.8|16783.8|12637
1620611100000|2021-05-10 01:45:00|16920.8|16910.8|16871.8|16861.8|16932.8|16922.8|16867.8|16857.8|10327
1620611400000|2021-05-10 01:50:00|16875.8|16865.8|16816.8|16806.8|16875.8|16865.8|16806.8|16796.8|5613
1620611700000|2021-05-10 01:55:00|16815.8|16805.8|16813.8|16803.8|16829.8|16819.8|16805.8|16795.8|3975
1620612000000|2021-05-10 02:00:00|16812.8|16802.8|16845.8|16835.8|16847.8|16837.8|16785.8|16775.8|6195
1620612300000|2021-05-10 02:05:00|16844.8|16834.8|16861.8|16851.8|16891.8|16881.8|16831.8|16821.8|5924
1620612600000|2021-05-10 02:10:00|16864.8|16854.8|16827.8|16817.8|16865.8|16855.8|16826.8|16816.8|2648
1620612900000|2021-05-10 02:15:00|16829.8|16819.8|16837.8|16827.8|16852.8|16842.8|16820.8|16810.8|2780
1620613200000|2021-05-10 02:20:00|16838.8|16828.8|16790.8|16780.8|16838.8|16828.8|16786.8|16776.8|2713
1620613500000|2021-05-10 02:25:00|16792.8|16782.8|16814.8|16804.8|16843.8|16833.8|16790.8|16780.8|2622
1620613800000|2021-05-10 02:30:00|16815.8|16805.8|16823.8|16813.8|16840.8|16830.8|16805.8|16795.8|2282
1620614100000|2021-05-10 02:35:00|16824.8|16814.8|16844.8|16834.8|16852.8|16842.8|16813.8|16803.8|1694
1620614400000|2021-05-10 02:40:00|16845.8|16835.8|16847.8|16837.8|16869.8|16859.8|16837.8|16827.8|2103
1620614700000|2021-05-10 02:45:00|16849.8|16839.8|16863.8|16853.8|16863.8|16853.8|16830.8|16820.8|1576
1620615000000|2021-05-10 02:50:00|16862.8|16852.8|16857.8|16847.8|16869.8|16859.8|16843.8|16833.8|1425
1620615300000|2021-05-10 02:55:00|16858.8|16848.8|16829.8|16819.8|16860.8|16850.8|16819.8|16809.8|2612
1620615600000|2021-05-10 03:00:00|16827.8|16817.8|16837.8|16827.8|16841.8|16831.8|16817.8|16807.8|1326
1620615900000|2021-05-10 03:05:00|16836.8|16826.8|16804.8|16794.8|16843.8|16833.8|16795.8|16785.8|2001
1620616200000|2021-05-10 03:10:00|16806.8|16796.8|16823.8|16813.8|16829.8|16819.8|16795.8|16785.8|1486
1620616500000|2021-05-10 03:15:00|16821.8|16811.8|16794.8|16784.8|16824.8|16814.8|16794.8|16784.8|1787
1620616800000|2021-05-10 03:20:00|16795.8|16785.8|16780.8|16770.8|16796.8|16786.8|16777.8|16767.8|2101
1620617100000|2021-05-10 03:25:00|16779.8|16769.8|16786.8|16776.8|16794.8|16784.8|16776.8|16766.8|1675
1620617400000|2021-05-10 03:30:00|16787.8|16777.8|16787.8|16777.8|16794.8|16784.8|16784.8|16774.8|726
1620617700000|2021-05-10 03:35:00|16788.8|16778.8|16770.8|16760.8|16789.8|16779.8|16768.8|16758.8|443
1620618000000|2021-05-10 03:40:00|16773.8|16763.8|16768.8|16758.8|16776.8|16766.8|16768.8|16758.8|790
1620618300000|2021-05-10 03:45:00|16767.8|16757.8|16767.8|16757.8|16771.8|16761.8|16761.8|16751.8|697
1620618600000|2021-05-10 03:50:00|16766.8|16756.8|16766.8|16756.8|16769.8|16759.8|16765.8|16755.8|269
1620618900000|2021-05-10 03:55:00|16765.8|16755.8|16773.8|16763.8|16773.8|16763.8|16764.8|16754.8|353
1620619200000|2021-05-10 04:00:00|16772.8|16762.8|16773.8|16763.8|16774.8|16764.8|16768.8|16758.8|138
1620619500000|2021-05-10 04:05:00|16772.8|16762.8|16773.8|16763.8|16776.8|16766.8|16771.8|16761.8|208
1620619800000|2021-05-10 04:10:00|16772.8|16762.8|16779.8|16769.8|16781.8|16771.8|16771.8|16761.8|178
1620620100000|2021-05-10 04:15:00|16776.8|16766.8|16777.8|16767.8|16779.8|16769.8|16776.8|16766.8|43
1620620400000|2021-05-10 04:20:00|16778.8|16768.8|16782.8|16772.8|16784.8|16774.8|16777.8|16767.8|186
1620620700000|2021-05-10 04:25:00|16783.8|16773.8|16789.8|16779.8|16791.8|16781.8|16783.8|16773.8|931
1620621000000|2021-05-10 04:30:00|16786.8|16776.8|16788.8|16778.8|16789.8|16779.8|16785.8|16775.8|311
1620621300000|2021-05-10 04:35:00|16786.8|16776.8|16790.8|16780.8|16790.8|16780.8|16786.8|16776.8|272
1620621600000|2021-05-10 04:40:00|16789.8|16779.8|16792.8|16782.8|16792.8|16782.8|16789.8|16779.8|137
1620621900000|2021-05-10 04:45:00|16793.8|16783.8|16799.8|16789.8|16800.8|16790.8|16789.8|16779.8|919
1620622200000|2021-05-10 04:50:00|16801.8|16791.8|16795.8|16785.8|16803.8|16793.8|16793.8|16783.8|283
1620622500000|2021-05-10 04:55:00|16796.8|16786.8|16802.8|16792.8|16803.8|16793.8|16793.8|16783.8|500
1620622800000|2021-05-10 05:00:00|16799.8|16789.8|16796.8|16786.8|16826.8|16816.8|16784.8|16774.8|3778
1620623100000|2021-05-10 05:05:00|16797.8|16787.8|16784.8|16774.8|16808.8|16798.8|16782.8|16772.8|2456
1620623400000|2021-05-10 05:10:00|16786.8|16776.8|16708.8|16698.8|16796.8|16786.8|16707.8|16697.8|6146
1620623700000|2021-05-10 05:15:00|16707.8|16697.8|16643.8|16633.8|16711.8|16701.8|16592.8|16582.8|19419
1620624000000|2021-05-10 05:20:00|16645.8|16635.8|16657.8|16647.8|16681.8|16671.8|16640.8|16630.8|5695
1620624300000|2021-05-10 05:25:00|16655.8|16645.8|16658.8|16648.8|16676.8|16666.8|16652.8|16642.8|2429
1620624600000|2021-05-10 05:30:00|16657.8|16647.8|16683.8|16673.8|16684.8|16674.8|16640.8|16630.8|3520
1620624900000|2021-05-10 05:35:00|16685.8|16675.8|16711.8|16701.8|16720.8|16710.8|16684.8|16674.8|5177
1620625200000|2021-05-10 05:40:00|16712.8|16702.8|16703.8|16693.8|16715.8|16705.8|16693.8|16683.8|2216
1620625500000|2021-05-10 05:45:00|16704.8|16694.8|16743.8|16733.8|16759.8|16749.8|16704.8|16694.8|4122
1620625800000|2021-05-10 05:50:00|16745.8|16735.8|16729.8|16719.8|16748.8|16738.8|16717.8|16707.8|2160
1620626100000|2021-05-10 05:55:00|16728.8|16718.8|16726.8|16716.8|16736.8|16726.8|16711.8|16701.8|2700
1620626400000|2021-05-10 06:00:00|16728.8|16718.8|16717.8|16707.8|16748.8|16738.8|16715.8|16705.8|2414
1620626700000|2021-05-10 06:05:00|16718.8|16708.8|16724.8|16714.8|16736.8|16726.8|16717.8|16707.8|2116
1620627000000|2021-05-10 06:10:00|16723.8|16713.8|16697.8|16687.8|16726.8|16716.8|16684.8|16674.8|2505
1620627300000|2021-05-10 06:15:00|16698.8|16688.8|16737.8|16727.8|16741.8|16731.8|16693.8|16683.8|2941
1620627600000|2021-05-10 06:20:00|16738.8|16728.8|16728.8|16718.8|16747.8|16737.8|16714.8|16704.8|2830
1620627900000|2021-05-10 06:25:00|16729.8|16719.8|16716.8|16706.8|16730.8|16720.8|16704.8|16694.8|1865
1620628200000|2021-05-10 06:30:00|16714.8|16704.8|16717.8|16707.8|16737.8|16727.8|16714.8|16704.8|2026
1620628500000|2021-05-10 06:35:00|16716.8|16706.8|16721.8|16711.8|16731.8|16721.8|16713.8|16703.8|1751
1620628800000|2021-05-10 06:40:00|16722.8|16712.8|16711.8|16701.8|16727.8|16717.8|16700.8|16690.8|1481
1620629100000|2021-05-10 06:45:00|16712.8|16702.8|16721.8|16711.8|16728.8|16718.8|16708.8|16698.8|3820
1620629400000|2021-05-10 06:50:00|16723.8|16713.8|16797.8|16787.8|16797.8|16787.8|16723.8|16713.8|5960
1620629700000|2021-05-10 06:55:00|16801.8|16791.8|16797.8|16787.8|16804.8|16794.8|16785.8|16775.8|4827
1620630000000|2021-05-10 07:00:00|16798.8|16788.8|16794.8|16783.8|16803.8|16792.8|16782.8|16770.8|1529
1620630300000|2021-05-10 07:05:00|16795.8|16784.8|16791.8|16779.8|16795.8|16784.8|16784.8|16772.8|1048
1620630600000|2021-05-10 07:10:00|16790.8|16778.8|16792.8|16781.8|16792.8|16781.8|16781.8|16770.8|880
1620630900000|2021-05-10 07:15:00|16791.8|16780.8|16779.8|16768.8|16791.8|16780.8|16778.8|16766.8|486
1620631200000|2021-05-10 07:20:00|16778.8|16767.8|16780.8|16769.8|16787.8|16776.8|16777.8|16766.8|446
1620631500000|2021-05-10 07:25:00|16779.8|16768.8|16782.8|16771.8|16785.8|16774.8|16777.8|16766.8|443
1620631800000|2021-05-10 07:30:00|16783.8|16772.8|16783.8|16772.8|16784.8|16772.8|16777.8|16766.8|739
1620632100000|2021-05-10 07:35:00|16784.8|16773.8|16786.8|16775.8|16788.8|16777.8|16780.8|16769.8|534
1620632400000|2021-05-10 07:40:00|16787.8|16776.8|16785.8|16774.8|16788.8|16777.8|16783.8|16772.8|277
1620632700000|2021-05-10 07:45:00|16786.8|16773.8|16795.8|16784.8|16795.8|16784.8|16784.8|16772.8|576
1620633000000|2021-05-10 07:50:00|16796.8|16785.8|16815.8|16804.8|16817.8|16806.8|16796.8|16784.8|826
1620633300000|2021-05-10 07:55:00|16816.8|16805.8|16808.8|16796.8|16816.8|16805.8|16806.8|16795.8|584
1620633600000|2021-05-10 08:00:00|16807.8|16795.8|16804.8|16793.8|16809.8|16798.8|16804.8|16792.8|525
1620633900000|2021-05-10 08:05:00|16805.8|16794.8|16797.8|16785.8|16807.8|16796.8|16797.8|16785.8|378
1620634200000|2021-05-10 08:10:00|16796.8|16786.8|16791.8|16780.8|16798.8|16787.8|16789.8|16778.8|434
1620634500000|2021-05-10 08:15:00|16790.8|16779.8|16796.8|16784.8|16804.8|16793.8|16790.8|16779.8|511
1620634800000|2021-05-10 08:20:00|16795.8|16783.8|16804.8|16792.8|16809.8|16797.8|16793.8|16782.8|532
1620635100000|2021-05-10 08:25:00|16805.8|16793.8|16801.8|16790.8|16818.8|16806.8|16798.8|16787.8|893
1620635400000|2021-05-10 08:30:00|16810.6|16786.6|16811.9|16787.9|16811.9|16787.9|16805.1|16781.1|0
1620635700000|2021-05-10 08:35:00|16812.3|16788.3|16817.6|16793.6|16819.7|16795.7|16811.9|16787.9|1003
1620636000000|2021-05-10 08:40:00|16817.4|16793.4|16815.5|16791.5|16817.4|16793.4|16811.9|16787.9|0
1620636300000|2021-05-10 08:45:00|16815.3|16791.3|16808.3|16784.3|16815.3|16791.3|16806.2|16782.2|0
1620636600000|2021-05-10 08:50:00|16808.1|16784.1|16807.5|16783.5|16808.3|16784.3|16802.6|16778.6|0
1620636900000|2021-05-10 08:55:00|16807.3|16783.3|16801.2|16777.2|16808.3|16784.3|16798.4|16774.4|0
1620637200000|2021-05-10 09:00:00|16788.8|16774.8|16794.8|16782.8|16794.8|16782.8|16786.8|16774.8|235
1620637500000|2021-05-10 09:05:00|16795.8|16783.8|16804.8|16793.8|16804.8|16793.8|16794.8|16783.8|250
1620637800000|2021-05-10 09:10:00|16803.8|16792.8|16804.8|16792.8|16806.8|16795.8|16802.8|16790.8|85
1620638100000|2021-05-10 09:15:00|16803.8|16793.8|16819.8|16807.8|16819.8|16807.8|16803.8|16793.8|843
1620638400000|2021-05-10 09:20:00|16818.8|16808.8|16811.8|16800.8|16819.8|16808.8|16811.8|16800.8|68
1620638700000|2021-05-10 09:25:00|16812.8|16799.8|16812.8|16800.8|16815.8|16803.8|16811.8|16799.8|100
1620639000000|2021-05-10 09:30:00|16811.8|16799.8|16807.8|16796.8|16811.8|16800.8|16806.8|16795.8|175
1620639300000|2021-05-10 09:35:00|16808.8|16797.8|16806.8|16795.8|16811.8|16799.8|16806.8|16794.8|220
1620639600000|2021-05-10 09:40:00|16805.8|16794.8|16805.8|16793.8|16807.8|16796.8|16803.8|16792.8|98
1620639900000|2021-05-10 09:45:00|16804.8|16794.8|16804.8|16792.8|16805.8|16794.8|16801.8|16789.8|31
1620640200000|2021-05-10 09:50:00|16805.8|16793.8|16806.8|16795.8|16807.8|16796.8|16804.8|16792.8|11
1620640500000|2021-05-10 09:55:00|16807.8|16796.8|16807.8|16795.8|16807.8|16796.8|16805.8|16794.8|3
1620640800000|2021-05-10 10:00:00|16806.8|16794.8|16812.8|16800.8|16812.8|16800.8|16804.8|16793.8|48
1620641100000|2021-05-10 10:05:00|16811.8|16801.8|16812.8|16800.8|16814.8|16802.8|16811.8|16799.8|58
1620641400000|2021-05-10 10:10:00|16811.8|16801.8|16810.8|16798.8|16811.8|16801.8|16810.8|16798.8|9
1620641700000|2021-05-10 10:15:00|16811.8|16799.8|16809.8|16798.8|16812.8|16801.8|16808.8|16797.8|14
1620642000000|2021-05-10 10:20:00|16810.8|16797.8|16807.8|16795.8|16811.8|16799.8|16806.8|16794.8|47
1620642300000|2021-05-10 10:25:00|16808.8|16796.8|16812.8|16800.8|16812.8|16801.8|16808.8|16796.8|13
1620642600000|2021-05-10 10:30:00|16811.8|16801.8|16810.8|16799.8|16814.8|16802.8|16810.8|16799.8|18
1620642900000|2021-05-10 10:35:00|16809.8|16798.8|16812.8|16800.8|16812.8|16801.8|16809.8|16798.8|15
1620643200000|2021-05-10 10:40:00|16813.8|16801.8|16814.8|16802.8|16814.8|16803.8|16812.8|16800.8|20
1620643500000|2021-05-10 10:45:00|16813.8|16803.8|16813.8|16802.8|16815.8|16804.8|16813.8|16801.8|27
1620643800000|2021-05-10 10:50:00|16814.8|16801.8|16812.8|16800.8|16814.8|16802.8|16811.8|16800.8|16
1620644100000|2021-05-10 10:55:00|16811.8|16801.8|16813.8|16801.8|16814.8|16803.8|16810.8|16799.8|17
1620644400000|2021-05-10 11:00:00|16814.8|16802.8|16812.8|16800.8|16815.8|16804.8|16812.8|16800.8|52
1620644700000|2021-05-10 11:05:00|16811.8|16801.8|16812.8|16800.8|16812.8|16801.8|16810.8|16799.8|18
1620645000000|2021-05-10 11:10:00|16811.8|16801.8|16813.8|16801.8|16814.8|16803.8|16811.8|16800.8|14
1620645300000|2021-05-10 11:15:00|16814.8|16802.8|16813.8|16801.8|16814.8|16803.8|16812.8|16800.8|51
1620645600000|2021-05-10 11:20:00|16812.8|16802.8|16812.8|16800.8|16813.8|16802.8|16811.8|16800.8|3
1620645900000|2021-05-10 11:25:00|16811.8|16799.8|16811.8|16799.8|16812.8|16800.8|16809.8|16798.8|17
1620646200000|2021-05-10 11:30:00|16810.8|16800.8|16807.8|16795.8|16811.8|16800.8|16806.8|16795.8|23
1620646500000|2021-05-10 11:35:00|16806.8|16794.8|16809.8|16798.8|16810.8|16798.8|16805.8|16794.8|33
1620646800000|2021-05-10 11:40:00|16808.8|16797.8|16809.8|16797.8|16809.8|16798.8|16805.8|16794.8|21
1620647100000|2021-05-10 11:45:00|16808.8|16796.8|16809.8|16798.8|16810.8|16799.8|16807.8|16795.8|12
1620647400000|2021-05-10 11:50:00|16810.8|16797.8|16810.8|16798.8|16811.8|16800.8|16808.8|16797.8|22
1620647700000|2021-05-10 11:55:00|16809.8|16799.8|16808.8|16796.8|16809.8|16799.8|16807.8|16796.8|10
1620648000000|2021-05-10 12:00:00|16807.8|16795.8|16809.8|16797.8|16809.8|16797.8|16804.8|16793.8|21
1620648300000|2021-05-10 12:05:00|16810.8|16798.8|16817.8|16805.8|16817.8|16806.8|16810.8|16798.8|33
1620648600000|2021-05-10 12:10:00|16816.8|16804.8|16817.8|16805.8|16818.8|16806.8|16815.8|16804.8|37
1620648900000|2021-05-10 12:15:00|16818.8|16806.8|16819.8|16808.8|16820.8|16808.8|16818.8|16806.8|56
1620649200000|2021-05-10 12:20:00|16820.8|16809.8|16818.8|16806.8|16821.8|16810.8|16816.8|16805.8|64
1620649500000|2021-05-10 12:25:00|16817.8|16805.8|16817.8|16806.8|16818.8|16807.8|16815.8|16804.8|22
1620649800000|2021-05-10 12:30:00|16818.8|16807.8|16817.8|16805.8|16820.8|16809.8|16817.8|16805.8|13
1620650100000|2021-05-10 12:35:00|16818.8|16806.8|16818.8|16807.8|16821.8|16810.8|16817.8|16805.8|26
1620650400000|2021-05-10 12:40:00|16819.8|16806.8|16818.8|16807.8|16821.8|16809.8|16816.8|16805.8|24
1620650700000|2021-05-10 12:45:00|16819.8|16808.8|16819.8|16807.8|16820.8|16809.8|16818.8|16807.8|4
1620651000000|2021-05-10 12:50:00|16820.8|16808.8|16816.8|16804.8|16820.8|16808.8|16815.8|16804.8|37
1620651300000|2021-05-10 12:55:00|16815.8|16805.8|16816.8|16805.8|16817.8|16805.8|16814.8|16803.8|12
1620651600000|2021-05-10 13:00:00|16817.8|16804.8|16815.8|16803.8|16818.8|16807.8|16811.8|16800.8|75
1620651900000|2021-05-10 13:05:00|16814.8|16802.8|16810.8|16798.8|16816.8|16805.8|16810.8|16798.8|28
1620652200000|2021-05-10 13:10:00|16811.8|16799.8|16810.8|16798.8|16814.8|16802.8|16810.8|16798.8|60
1620652500000|2021-05-10 13:15:00|16809.8|16797.8|16804.8|16792.8|16811.8|16799.8|16804.8|16792.8|44
1620652800000|2021-05-10 13:20:00|16803.8|16793.8|16810.8|16798.8|16811.8|16800.8|16803.8|16792.8|132
1620653100000|2021-05-10 13:25:00|16808.8|16797.8|16811.8|16799.8|16812.8|16801.8|16808.8|16797.8|21
1620653400000|2021-05-10 13:30:00|16810.8|16801.8|16773.8|16762.8|16813.8|16802.8|16772.8|16761.8|655
1620653700000|2021-05-10 13:35:00|16774.8|16761.8|16770.8|16759.8|16776.8|16765.8|16766.8|16755.8|426
1620654000000|2021-05-10 13:40:00|16769.8|16758.8|16779.8|16767.8|16780.8|16769.8|16767.8|16756.8|196
1620654300000|2021-05-10 13:45:00|16778.8|16766.8|16778.8|16766.8|16784.8|16772.8|16771.8|16759.8|434
1620654600000|2021-05-10 13:50:00|16779.8|16767.8|16752.8|16741.8|16779.8|16768.8|16751.8|16740.8|808
1620654900000|2021-05-10 13:55:00|16753.8|16742.8|16769.8|16757.8|16771.8|16760.8|16749.8|16738.8|350
1620655200000|2021-05-10 14:00:00|16768.8|16758.8|16750.8|16738.8|16768.8|16758.8|16743.8|16732.8|454
1620655500000|2021-05-10 14:05:00|16749.8|16739.8|16757.8|16745.8|16759.8|16748.8|16740.8|16729.8|695
1620655800000|2021-05-10 14:10:00|16756.8|16746.8|16763.8|16751.8|16767.8|16756.8|16754.8|16742.8|292
1620656100000|2021-05-10 14:15:00|16762.8|16752.8|16764.8|16753.8|16766.8|16755.8|16756.8|16745.8|178
1620656400000|2021-05-10 14:20:00|16763.8|16752.8|16754.8|16742.8|16765.8|16754.8|16753.8|16742.8|99
1620656700000|2021-05-10 14:25:00|16753.8|16741.8|16743.8|16731.8|16754.8|16743.8|16742.8|16731.8|158
1620657000000|2021-05-10 14:30:00|16742.8|16730.8|16740.8|16729.8|16742.8|16731.8|16733.8|16722.8|398
1620657300000|2021-05-10 14:35:00|16741.8|16728.8|16757.8|16745.8|16757.8|16745.8|16740.8|16728.8|175
1620657600000|2021-05-10 14:40:00|16756.8|16746.8|16755.8|16743.8|16757.8|16746.8|16751.8|16739.8|85
1620657900000|2021-05-10 14:45:00|16754.8|16742.8|16728.8|16716.8|16754.8|16743.8|16728.8|16716.8|375
1620658200000|2021-05-10 14:50:00|16729.8|16718.8|16725.8|16714.8|16734.8|16723.8|16720.8|16709.8|226
1620658500000|2021-05-10 14:55:00|16724.8|16713.8|16729.8|16718.8|16734.8|16723.8|16722.8|16711.8|582
1620658800000|2021-05-10 15:00:00|16730.8|16719.8|16734.8|16723.8|16736.8|16725.8|16725.8|16714.8|343
1620659100000|2021-05-10 15:05:00|16733.8|16722.8|16734.8|16722.8|16739.8|16727.8|16730.8|16719.8|151
1620659400000|2021-05-10 15:10:00|16733.8|16721.8|16738.8|16727.8|16740.8|16728.8|16731.8|16720.8|233
1620659700000|2021-05-10 15:15:00|16737.8|16726.8|16738.8|16727.8|16739.8|16728.8|16734.8|16723.8|223
1620660000000|2021-05-10 15:20:00|16739.8|16726.8|16741.8|16730.8|16749.8|16738.8|16738.8|16726.8|232
1620660300000|2021-05-10 15:25:00|16742.8|16729.8|16741.8|16729.8|16744.8|16733.8|16738.8|16727.8|188
1620660600000|2021-05-10 15:30:00|16742.8|16730.8|16735.8|16723.8|16744.8|16733.8|16735.8|16723.8|209
1620660900000|2021-05-10 15:35:00|16736.8|16724.8|16748.8|16737.8|16749.8|16738.8|16735.8|16724.8|201
1620661200000|2021-05-10 15:40:00|16747.8|16736.8|16759.8|16748.8|16760.8|16749.8|16746.8|16735.8|320
1620661500000|2021-05-10 15:45:00|16760.8|16749.8|16767.8|16756.8|16772.8|16760.8|16756.8|16745.8|230
1620661800000|2021-05-10 15:50:00|16768.8|16757.8|16769.8|16758.8|16771.8|16760.8|16765.8|16754.8|118
1620662100000|2021-05-10 15:55:00|16770.8|16759.8|16777.8|16766.8|16778.8|16766.8|16769.8|16757.8|107
1620662400000|2021-05-10 16:00:00|16778.8|16765.8|16772.8|16760.8|16779.8|16768.8|16771.8|16760.8|68
1620662700000|2021-05-10 16:05:00|16771.8|16759.8|16760.8|16748.8|16772.8|16759.8|16759.8|16748.8|103
1620663000000|2021-05-10 16:10:00|16761.8|16749.8|16761.8|16750.8|16766.8|16754.8|16760.8|16749.8|61
1620663300000|2021-05-10 16:15:00|16762.8|16749.8|16759.8|16747.8|16762.8|16750.8|16756.8|16745.8|68
1620663600000|2021-05-10 16:20:00|16758.8|16748.8|16761.8|16750.8|16761.8|16750.8|16753.8|16741.8|58
1620663900000|2021-05-10 16:25:00|16760.8|16749.8|16754.8|16742.8|16763.8|16752.8|16753.8|16741.8|169
1620664200000|2021-05-10 16:30:00|16753.8|16743.8|16749.8|16738.8|16755.8|16744.8|16748.8|16737.8|62
1620664500000|2021-05-10 16:35:00|16750.8|16737.8|16748.8|16737.8|16754.8|16742.8|16748.8|16737.8|119
1620664800000|2021-05-10 16:40:00|16749.8|16736.8|16742.8|16730.8|16749.8|16736.8|16741.8|16730.8|103
1620665100000|2021-05-10 16:45:00|16741.8|16731.8|16741.8|16730.8|16745.8|16734.8|16740.8|16728.8|54
1620665400000|2021-05-10 16:50:00|16742.8|16731.8|16743.8|16732.8|16744.8|16733.8|16741.8|16729.8|88
1620665700000|2021-05-10 16:55:00|16744.8|16731.8|16746.8|16735.8|16752.8|16741.8|16744.8|16731.8|147
1620666000000|2021-05-10 17:00:00|16745.8|16734.8|16747.8|16735.8|16747.8|16736.8|16739.8|16727.8|132
1620666300000|2021-05-10 17:05:00|16746.8|16734.8|16745.8|16734.8|16746.8|16735.8|16743.8|16731.8|13
1620666600000|2021-05-10 17:10:00|16746.8|16733.8|16741.8|16729.8|16746.8|16734.8|16740.8|16729.8|38
1620666900000|2021-05-10 17:15:00|16740.8|16728.8|16737.8|16726.8|16742.8|16730.8|16735.8|16724.8|78
1620667200000|2021-05-10 17:20:00|16738.8|16727.8|16739.8|16728.8|16740.8|16729.8|16736.8|16724.8|43
1620667500000|2021-05-10 17:25:00|16740.8|16727.8|16741.8|16729.8|16743.8|16732.8|16739.8|16727.8|41
1620667800000|2021-05-10 17:30:00|16740.8|16728.8|16738.8|16726.8|16741.8|16730.8|16736.8|16724.8|47
1620668100000|2021-05-10 17:35:00|16737.8|16725.8|16738.8|16726.8|16739.8|16728.8|16735.8|16724.8|24
1620668400000|2021-05-10 17:40:00|16737.8|16725.8|16734.8|16722.8|16738.8|16726.8|16732.8|16720.8|52
1620668700000|2021-05-10 17:45:00|16733.8|16721.8|16733.8|16721.8|16737.8|16726.8|16733.8|16721.8|14
1620669000000|2021-05-10 17:50:00|16734.8|16722.8|16735.8|16723.8|16736.8|16725.8|16734.8|16722.8|14
1620669300000|2021-05-10 17:55:00|16734.8|16724.8|16732.8|16720.8|16736.8|16725.8|16730.8|16719.8|56
1620669600000|2021-05-10 18:00:00|16731.8|16721.8|16725.8|16713.8|16732.8|16721.8|16723.8|16712.8|71
1620669900000|2021-05-10 18:05:00|16724.8|16714.8|16723.8|16711.8|16726.8|16715.8|16722.8|16710.8|29
1620670200000|2021-05-10 18:10:00|16722.8|16712.8|16726.8|16715.8|16727.8|16716.8|16721.8|16710.8|88
1620670500000|2021-05-10 18:15:00|16725.8|16714.8|16712.8|16700.8|16726.8|16715.8|16710.8|16699.8|453
1620670800000|2021-05-10 18:20:00|16713.8|16701.8|16708.8|16696.8|16714.8|16702.8|16703.8|16692.8|200
1620671100000|2021-05-10 18:25:00|16709.8|16697.8|16706.8|16694.8|16709.8|16698.8|16702.8|16691.8|88
1620671400000|2021-05-10 18:30:00|16704.8|16693.8|16707.8|16695.8|16708.8|16696.8|16702.8|16691.8|161
1620671700000|2021-05-10 18:35:00|16706.8|16696.8|16709.8|16698.8|16711.8|16700.8|16702.8|16691.8|209
1620672000000|2021-05-10 18:40:00|16708.8|16697.8|16703.8|16693.8|16709.8|16698.8|16703.8|16691.8|176
1620672300000|2021-05-10 18:45:00|16703.3|16693.3|16700.8|16690.8|16705.3|16695.3|16700.3|16690.3|119
1620672600000|2021-05-10 18:50:00|16701.3|16691.3|16698.8|16688.8|16701.3|16691.3|16695.3|16685.3|320
1620672900000|2021-05-10 18:55:00|16698.3|16688.3|16708.3|16698.3|16708.3|16698.3|16696.8|16686.8|80
1620673200000|2021-05-10 19:00:00|16709.3|16699.3|16717.8|16707.8|16720.8|16710.8|16709.3|16699.3|189
1620673500000|2021-05-10 19:05:00|16717.3|16707.3|16720.8|16710.8|16720.8|16710.8|16713.3|16703.3|159
1620673800000|2021-05-10 19:10:00|16721.3|16711.3|16721.3|16711.3|16726.8|16716.8|16719.8|16709.8|197
1620674100000|2021-05-10 19:15:00|16720.8|16710.8|16714.3|16704.3|16724.3|16714.3|16712.3|16702.3|117
1620674400000|2021-05-10 19:20:00|16714.8|16704.8|16710.8|16700.8|16716.3|16706.3|16708.3|16698.3|103
1620674700000|2021-05-10 19:25:00|16711.3|16701.3|16718.3|16708.3|16719.3|16709.3|16709.3|16699.3|78
1620675000000|2021-05-10 19:30:00|16716.8|16706.8|16721.8|16711.8|16722.8|16712.8|16712.3|16702.3|195
1620675300000|2021-05-10 19:35:00|16721.3|16711.3|16712.8|16702.8|16721.8|16711.8|16711.3|16701.3|79
1620675600000|2021-05-10 19:40:00|16714.3|16704.3|16713.8|16703.8|16714.8|16704.8|16710.8|16700.8|45
1620675900000|2021-05-10 19:45:00|16714.3|16704.3|16709.3|16699.3|16719.8|16709.8|16706.3|16696.3|135
1620676200000|2021-05-10 19:50:00|16709.8|16699.8|16700.8|16690.8|16710.8|16700.8|16700.8|16690.8|164
1620676500000|2021-05-10 19:55:00|16702.8|16692.8|16700.3|16690.3|16704.8|16694.8|16692.8|16682.8|273
1620676800000|2021-05-10 20:00:00|16700.8|16690.8|16698.8|16688.8|16702.3|16692.3|16696.3|16686.3|343
1620677100000|2021-05-10 20:05:00|16699.3|16689.3|16707.8|16697.8|16708.3|16698.3|16699.3|16689.3|45
1620677400000|2021-05-10 20:10:00|16708.3|16698.3|16706.8|16696.8|16709.8|16699.8|16702.3|16692.3|81
1620677700000|2021-05-10 20:15:00|16707.3|16697.3|16706.3|16696.3|16707.3|16697.3|16706.3|16696.3|2
1620678000000|2021-05-10 20:20:00|16705.8|16695.8|16704.8|16694.8|16705.8|16695.8|16704.8|16694.8|5
1620678300000|2021-05-10 20:25:00|16705.3|16695.3|16705.8|16695.8|16706.3|16696.3|16705.3|16695.3|7
1620678600000|2021-05-10 20:30:00|16705.3|16695.3|16705.3|16695.3|16708.8|16698.8|16704.8|16694.8|49
1620678900000|2021-05-10 20:35:00|16704.8|16694.8|16703.8|16693.8|16704.8|16694.8|16702.8|16692.8|30
1620679200000|2021-05-10 20:40:00|16703.3|16693.3|16701.3|16691.3|16703.8|16693.8|16701.3|16691.3|59
1620679500000|2021-05-10 20:45:00|16700.8|16690.8|16696.3|16686.3|16701.3|16691.3|16696.3|16686.3|64
1620679800000|2021-05-10 20:50:00|16697.3|16687.3|16692.3|16682.3|16697.3|16687.3|16692.3|16682.3|40
1620680100000|2021-05-10 20:55:00|16693.3|16683.3|16691.8|16681.8|16696.3|16686.3|16691.8|16681.8|55
1620680400000|2021-05-10 21:00:00|16692.3|16682.3|16692.3|16682.3|16692.3|16682.3|16691.8|16681.8|1
1620680700000|2021-05-10 21:05:00|16692.8|16682.8|16694.8|16684.8|16694.8|16684.8|16692.8|16682.8|1
1620681000000|2021-05-10 21:10:00|16693.8|16683.8|16689.8|16679.8|16693.8|16683.8|16689.8|16679.8|50
1620681300000|2021-05-10 21:15:00|16700.7|16676.7|16699.9|16675.9|16701.1|16677.1|16699.9|16675.9|0
1620681600000|2021-05-10 21:20:00|16700.1|16676.1|16700.5|16676.5|16701.5|16677.5|16700.1|16676.1|0
1620681900000|2021-05-10 21:25:00|16701|16677|16700.4|16676.4|16702.8|16678.8|16700|16676|0
1620682200000|2021-05-10 21:30:00|16700.2|16676.2|16699.8|16675.8|16700.9|16676.9|16699.8|16675.8|0
1620682500000|2021-05-10 21:35:00|16699.9|16675.9|16700.3|16676.3|16700.3|16676.3|16699.6|16675.6|0
1620682800000|2021-05-10 21:40:00|16699.9|16675.9|16700.4|16676.4|16700.4|16676.4|16699.9|16675.9|0
1620683100000|2021-05-10 21:45:00|16700.3|16676.3|16703.1|16679.1|16703.1|16679.1|16699.9|16675.9|0
1620683400000|2021-05-10 21:50:00|16703.7|16679.7|16707.2|16683.2|16707.2|16683.2|16703.7|16679.7|0
1620683700000|2021-05-10 21:55:00|16707|16683|16702.4|16678.4|16707.5|16683.5|16702.4|16678.4|0
1620684000000|2021-05-10 22:00:00|16699.4|16675.4|16708.1|16684.1|16711.1|16687.1|16699.4|16675.4|0
1620684300000|2021-05-10 22:05:00|16707.7|16683.7|16708.8|16684.8|16710.3|16686.3|16702.1|16678.1|0
1620684600000|2021-05-10 22:10:00|16708.1|16684.1|16706.9|16682.9|16711.1|16687.1|16706.1|16682.1|0
1620684900000|2021-05-10 22:15:00|16706.1|16682.1|16704|16680|16709.1|16685.1|16703.9|16679.9|0
1620685200000|2021-05-10 22:20:00|16704.7|16680.7|16704|16680|16708.5|16684.5|16703.2|16679.2|0
1620685500000|2021-05-10 22:25:00|16704.7|16680.7|16706.2|16682.2|16707.7|16683.7|16700.2|16676.2|0
1620685800000|2021-05-10 22:30:00|16707|16683|16710.7|16686.7|16711.5|16687.5|16706.2|16682.2|0
1620686100000|2021-05-10 22:35:00|16711.5|16687.5|16713|16689|16713|16689|16710|16686|0
1620686400000|2021-05-10 22:40:00|16712.6|16688.6|16715.3|16691.3|16716.1|16692.1|16712.2|16688.2|0
1620686700000|2021-05-10 22:45:00|16714.6|16690.6|16715.4|16691.4|16716.2|16692.2|16713.8|16689.8|0
1620687000000|2021-05-10 22:50:00|16716.2|16692.2|16719.2|16695.2|16719.2|16695.2|16716.2|16692.2|0
1620687300000|2021-05-10 22:55:00|16719.9|16695.9|16721.4|16697.4|16722.2|16698.2|16719.2|16695.2|0
1620687600000|2021-05-10 23:00:00|16721.8|16697.8|16722.2|16698.2|16722.2|16698.2|16719.9|16695.9|0
1620687900000|2021-05-10 23:05:00|16721.4|16697.4|16723.7|16699.7|16725.2|16701.2|16721|16697|0
1620688200000|2021-05-10 23:10:00|16724|16700|16716.9|16692.9|16725.2|16701.2|16716.9|16692.9|0
1620688500000|2021-05-10 23:15:00|16717.7|16693.7|16714.5|16690.5|16719.3|16695.3|16714.5|16690.5|0
1620688800000|2021-05-10 23:20:00|16713.7|16689.7|16718.2|16694.2|16719.7|16695.7|16712.2|16688.2|0
1620689100000|2021-05-10 23:25:00|16717.5|16693.5|16712|16688|16717.8|16693.8|16709|16685|0
1620689400000|2021-05-10 23:30:00|16711.2|16687.2|16710|16686|16713|16689|16709.3|16685.3|0
1620689700000|2021-05-10 23:35:00|16710.8|16686.8|16711.5|16687.5|16711.5|16687.5|16708.5|16684.5|0
1620690000000|2021-05-10 23:40:00|16710.8|16686.8|16710|16686|16711.5|16687.5|16709.3|16685.3|0
1620690300000|2021-05-10 23:45:00|16710.8|16686.8|16712.7|16688.7|16713.8|16689.8|16710.8|16686.8|0
1620690600000|2021-05-10 23:50:00|16712|16688|16712.7|16688.7|16713.5|16689.5|16712|16688|0
1620690900000|2021-05-10 23:55:00|16713.5|16689.5|16715.7|16691.7|16715.7|16691.7|16713.5|16689.5|0
1620604800000|2021-05-10 00:00:00|16987.9|16963.9|16989.4|16965.4|16989.4|16965.4|16983.4|16959.4|0
1620605100000|2021-05-10 00:05:00|16990.1|16966.1|16997.7|16973.7|16998.4|16974.4|16988.6|16964.6|0
1620605400000|2021-05-10 00:10:00|16998|16974|17005.3|16981.3|17007.1|16983.1|16996.9|16972.9|0
1620605700000|2021-05-10 00:15:00|17005.7|16981.7|17003|16979|17006.1|16982.1|16998.6|16974.6|0
1620606000000|2021-05-10 00:20:00|17003.2|16979.2|17002.2|16978.2|17005.1|16981.1|17000.1|16976.1|0
1620606300000|2021-05-10 00:25:00|17001.9|16977.9|17004|16980|17004.7|16980.7|17001.3|16977.3|0
1620606600000|2021-05-10 00:30:00|17003.9|16979.9|17004.8|16980.8|17008|16984|17002.7|16978.7|0
1620606900000|2021-05-10 00:35:00|17004.6|16980.6|17005.8|16981.8|17006.2|16982.2|17002.3|16978.3|0
1620607200000|2021-05-10 00:40:00|17009.5|16985.5|17010.3|16986.3|17010.7|16986.7|17007|16983|0
1620607500000|2021-05-10 00:45:00|17010.1|16986.1|17002.4|16978.4|17010.7|16986.7|17002.4|16978.4|0
1620607800000|2021-05-10 00:50:00|17002.8|16978.8|17001.1|16977.1|17002.8|16978.8|17000.3|16976.3|0
1620608100000|2021-05-10 00:55:00|17000.7|16976.7|16977.4|16953.4|17003.5|16979.5|16977.2|16953.2|0
1620608400000|2021-05-10 01:00:00|16977|16953|16956.8|16946.8|16982.8|16972.8|16944.8|16934.8|2976
1620608700000|2021-05-10 01:05:00|16957.8|16947.8|16946.8|16936.8|16967.8|16957.8|16946.8|16936.8|1656
1620609000000|2021-05-10 01:10:00|16945.8|16935.8|16964.8|16954.8|16971.8|16961.8|16931.8|16921.8|1686
1620609300000|2021-05-10 01:15:00|16966.8|16956.8|16931.8|16921.8|16966.8|16956.8|16904.8|16894.8|4045
1620609600000|2021-05-10 01:20:00|16934.8|16924.8|16907.8|16897.8|16948.8|16938.8|16905.8|16895.8|3105
1620609900000|2021-05-10 01:25:00|16908.8|16898.8|16879.8|16869.8|16914.8|16904.8|16869.8|16859.8|4080
1620610200000|2021-05-10 01:30:00|16876.8|16866.8|16814.8|16804.8|16876.8|16866.8|16747.8|16737.8|24337
1620610500000|2021-05-10 01:35:00|16815.8|16805.8|16805.8|16795.8|16825.8|16815.8|16778.8|16768.8|8827
1620610800000|2021-05-10 01:40:00|16806.8|16796.8|16918.8|16908.8|16918.8|16908.8|16793.8|16783.8|12637
1620611100000|2021-05-10 01:45:00|16920.8|16910.8|16871.8|16861.8|16932.8|16922.8|16867.8|16857.8|10327
1620611400000|2021-05-10 01:50:00|16875.8|16865.8|16816.8|16806.8|16875.8|16865.8|16806.8|16796.8|5613
1620611700000|2021-05-10 01:55:00|16815.8|16805.8|16813.8|16803.8|16829.8|16819.8|16805.8|16795.8|3975
1620612000000|2021-05-10 02:00:00|16812.8|16802.8|16845.8|16835.8|16847.8|16837.8|16785.8|16775.8|6195
1620612300000|2021-05-10 02:05:00|16844.8|16834.8|16861.8|16851.8|16891.8|16881.8|16831.8|16821.8|5924
1620612600000|2021-05-10 02:10:00|16864.8|16854.8|16827.8|16817.8|16865.8|16855.8|16826.8|16816.8|2648
1620612900000|2021-05-10 02:15:00|16829.8|16819.8|16837.8|16827.8|16852.8|16842.8|16820.8|16810.8|2780
1620613200000|2021-05-10 02:20:00|16838.8|16828.8|16790.8|16780.8|16838.8|16828.8|16786.8|16776.8|2713
1620613500000|2021-05-10 02:25:00|16792.8|16782.8|16814.8|16804.8|16843.8|16833.8|16790.8|16780.8|2622
1620613800000|2021-05-10 02:30:00|16815.8|16805.8|16823.8|16813.8|16840.8|16830.8|16805.8|16795.8|2282
1620614100000|2021-05-10 02:35:00|16824.8|16814.8|16844.8|16834.8|16852.8|16842.8|16813.8|16803.8|1694
1620614400000|2021-05-10 02:40:00|16845.8|16835.8|16847.8|16837.8|16869.8|16859.8|16837.8|16827.8|2103
1620614700000|2021-05-10 02:45:00|16849.8|16839.8|16863.8|16853.8|16863.8|16853.8|16830.8|16820.8|1576
1620615000000|2021-05-10 02:50:00|16862.8|16852.8|16857.8|16847.8|16869.8|16859.8|16843.8|16833.8|1425
1620615300000|2021-05-10 02:55:00|16858.8|16848.8|16829.8|16819.8|16860.8|16850.8|16819.8|16809.8|2612
1620615600000|2021-05-10 03:00:00|16827.8|16817.8|16837.8|16827.8|16841.8|16831.8|16817.8|16807.8|1326
1620615900000|2021-05-10 03:05:00|16836.8|16826.8|16804.8|16794.8|16843.8|16833.8|16795.8|16785.8|2001
1620616200000|2021-05-10 03:10:00|16806.8|16796.8|16823.8|16813.8|16829.8|16819.8|16795.8|16785.8|1486
1620616500000|2021-05-10 03:15:00|16821.8|16811.8|16794.8|16784.8|16824.8|16814.8|16794.8|16784.8|1787
1620616800000|2021-05-10 03:20:00|16795.8|16785.8|16780.8|16770.8|16796.8|16786.8|16777.8|16767.8|2101
1620617100000|2021-05-10 03:25:00|16779.8|16769.8|16786.8|16776.8|16794.8|16784.8|16776.8|16766.8|1675
1620617400000|2021-05-10 03:30:00|16787.8|16777.8|16787.8|16777.8|16794.8|16784.8|16784.8|16774.8|726
1620617700000|2021-05-10 03:35:00|16788.8|16778.8|16770.8|16760.8|16789.8|16779.8|16768.8|16758.8|443
1620618000000|2021-05-10 03:40:00|16773.8|16763.8|16768.8|16758.8|16776.8|16766.8|16768.8|16758.8|790
1620618300000|2021-05-10 03:45:00|16767.8|16757.8|16767.8|16757.8|16771.8|16761.8|16761.8|16751.8|697
1620618600000|2021-05-10 03:50:00|16766.8|16756.8|16766.8|16756.8|16769.8|16759.8|16765.8|16755.8|269
1620618900000|2021-05-10 03:55:00|16765.8|16755.8|16773.8|16763.8|16773.8|16763.8|16764.8|16754.8|353
1620619200000|2021-05-10 04:00:00|16772.8|16762.8|16773.8|16763.8|16774.8|16764.8|16768.8|16758.8|138
1620619500000|2021-05-10 04:05:00|16772.8|16762.8|16773.8|16763.8|16776.8|16766.8|16771.8|16761.8|208
1620619800000|2021-05-10 04:10:00|16772.8|16762.8|16779.8|16769.8|16781.8|16771.8|16771.8|16761.8|178
1620620100000|2021-05-10 04:15:00|16776.8|16766.8|16777.8|16767.8|16779.8|16769.8|16776.8|16766.8|43
1620620400000|2021-05-10 04:20:00|16778.8|16768.8|16782.8|16772.8|16784.8|16774.8|16777.8|16767.8|186
1620620700000|2021-05-10 04:25:00|16783.8|16773.8|16789.8|16779.8|16791.8|16781.8|16783.8|16773.8|931
1620621000000|2021-05-10 04:30:00|16786.8|16776.8|16788.8|16778.8|16789.8|16779.8|16785.8|16775.8|311
1620621300000|2021-05-10 04:35:00|16786.8|16776.8|16790.8|16780.8|16790.8|16780.8|16786.8|16776.8|272
1620621600000|2021-05-10 04:40:00|16789.8|16779.8|16792.8|16782.8|16792.8|16782.8|16789.8|16779.8|137
1620621900000|2021-05-10 04:45:00|16793.8|16783.8|16799.8|16789.8|16800.8|16790.8|16789.8|16779.8|919
1620622200000|2021-05-10 04:50:00|16801.8|16791.8|16795.8|16785.8|16803.8|16793.8|16793.8|16783.8|283
1620622500000|2021-05-10 04:55:00|16796.8|16786.8|16802.8|16792.8|16803.8|16793.8|16793.8|16783.8|500
1620622800000|2021-05-10 05:00:00|16799.8|16789.8|16796.8|16786.8|16826.8|16816.8|16784.8|16774.8|3778
1620623100000|2021-05-10 05:05:00|16797.8|16787.8|16784.8|16774.8|16808.8|16798.8|16782.8|16772.8|2456
1620623400000|2021-05-10 05:10:00|16786.8|16776.8|16708.8|16698.8|16796.8|16786.8|16707.8|16697.8|6146
1620623700000|2021-05-10 05:15:00|16707.8|16697.8|16643.8|16633.8|16711.8|16701.8|16592.8|16582.8|19419
1620624000000|2021-05-10 05:20:00|16645.8|16635.8|16657.8|16647.8|16681.8|16671.8|16640.8|16630.8|5695
1620624300000|2021-05-10 05:25:00|16655.8|16645.8|16658.8|16648.8|16676.8|16666.8|16652.8|16642.8|2429
1620624600000|2021-05-10 05:30:00|16657.8|16647.8|16683.8|16673.8|16684.8|16674.8|16640.8|16630.8|3520
1620624900000|2021-05-10 05:35:00|16685.8|16675.8|16711.8|16701.8|16720.8|16710.8|16684.8|16674.8|5177
1620625200000|2021-05-10 05:40:00|16712.8|16702.8|16703.8|16693.8|16715.8|16705.8|16693.8|16683.8|2216
1620625500000|2021-05-10 05:45:00|16704.8|16694.8|16743.8|16733.8|16759.8|16749.8|16704.8|16694.8|4122
1620625800000|2021-05-10 05:50:00|16745.8|16735.8|16729.8|16719.8|16748.8|16738.8|16717.8|16707.8|2160
1620626100000|2021-05-10 05:55:00|16728.8|16718.8|16726.8|16716.8|16736.8|16726.8|16711.8|16701.8|2700
1620626400000|2021-05-10 06:00:00|16728.8|16718.8|16717.8|16707.8|16748.8|16738.8|16715.8|16705.8|2414
1620626700000|2021-05-10 06:05:00|16718.8|16708.8|16724.8|16714.8|16736.8|16726.8|16717.8|16707.8|2116
1620627000000|2021-05-10 06:10:00|16723.8|16713.8|16697.8|16687.8|16726.8|16716.8|16684.8|16674.8|2505
1620627300000|2021-05-10 06:15:00|16698.8|16688.8|16737.8|16727.8|16741.8|16731.8|16693.8|16683.8|2941
1620627600000|2021-05-10 06:20:00|16738.8|16728.8|16728.8|16718.8|16747.8|16737.8|16714.8|16704.8|2830
1620627900000|2021-05-10 06:25:00|16729.8|16719.8|16716.8|16706.8|16730.8|16720.8|16704.8|16694.8|1865
1620628200000|2021-05-10 06:30:00|16714.8|16704.8|16717.8|16707.8|16737.8|16727.8|16714.8|16704.8|2026
1620628500000|2021-05-10 06:35:00|16716.8|16706.8|16721.8|16711.8|16731.8|16721.8|16713.8|16703.8|1751
1620628800000|2021-05-10 06:40:00|16722.8|16712.8|16711.8|16701.8|16727.8|16717.8|16700.8|16690.8|1481
1620629100000|2021-05-10 06:45:00|16712.8|16702.8|16721.8|16711.8|16728.8|16718.8|16708.8|16698.8|3820
1620629400000|2021-05-10 06:50:00|16723.8|16713.8|16797.8|16787.8|16797.8|16787.8|16723.8|16713.8|5960
1620629700000|2021-05-10 06:55:00|16801.8|16791.8|16797.8|16787.8|16804.8|16794.8|16785.8|16775.8|4827
1620630000000|2021-05-10 07:00:00|16798.8|16788.8|16794.8|16783.8|16803.8|16792.8|16782.8|16770.8|1529
1620630300000|2021-05-10 07:05:00|16795.8|16784.8|16791.8|16779.8|16795.8|16784.8|16784.8|16772.8|1048
1620630600000|2021-05-10 07:10:00|16790.8|16778.8|16792.8|16781.8|16792.8|16781.8|16781.8|16770.8|880
1620630900000|2021-05-10 07:15:00|16791.8|16780.8|16779.8|16768.8|16791.8|16780.8|16778.8|16766.8|486
1620631200000|2021-05-10 07:20:00|16778.8|16767.8|16780.8|16769.8|16787.8|16776.8|16777.8|16766.8|446
1620631500000|2021-05-10 07:25:00|16779.8|16768.8|16782.8|16771.8|16785.8|16774.8|16777.8|16766.8|443
1620631800000|2021-05-10 07:30:00|16783.8|16772.8|16783.8|16772.8|16784.8|16772.8|16777.8|16766.8|739
1620632100000|2021-05-10 07:35:00|16784.8|16773.8|16786.8|16775.8|16788.8|16777.8|16780.8|16769.8|534
1620632400000|2021-05-10 07:40:00|16787.8|16776.8|16785.8|16774.8|16788.8|16777.8|16783.8|16772.8|277
1620632700000|2021-05-10 07:45:00|16786.8|16773.8|16795.8|16784.8|16795.8|16784.8|16784.8|16772.8|576
1620633000000|2021-05-10 07:50:00|16796.8|16785.8|16815.8|16804.8|16817.8|16806.8|16796.8|16784.8|826
1620633300000|2021-05-10 07:55:00|16816.8|16805.8|16808.8|16796.8|16816.8|16805.8|16806.8|16795.8|584
1620633600000|2021-05-10 08:00:00|16807.8|16795.8|16804.8|16793.8|16809.8|16798.8|16804.8|16792.8|525
1620633900000|2021-05-10 08:05:00|16805.8|16794.8|16797.8|16785.8|16807.8|16796.8|16797.8|16785.8|378
1620634200000|2021-05-10 08:10:00|16796.8|16786.8|16791.8|16780.8|16798.8|16787.8|16789.8|16778.8|434
1620634500000|2021-05-10 08:15:00|16790.8|16779.8|16796.8|16784.8|16804.8|16793.8|16790.8|16779.8|511
1620634800000|2021-05-10 08:20:00|16795.8|16783.8|16804.8|16792.8|16809.8|16797.8|16793.8|16782.8|532
1620635100000|2021-05-10 08:25:00|16805.8|16793.8|16801.8|16790.8|16818.8|16806.8|16798.8|16787.8|893
1620635400000|2021-05-10 08:30:00|16810.6|16786.6|16811.9|16787.9|16811.9|16787.9|16805.1|16781.1|0
1620635700000|2021-05-10 08:35:00|16812.3|16788.3|16817.6|16793.6|16819.7|16795.7|16811.9|16787.9|1003
1620636000000|2021-05-10 08:40:00|16817.4|16793.4|16815.5|16791.5|16817.4|16793.4|16811.9|16787.9|0
1620636300000|2021-05-10 08:45:00|16815.3|16791.3|16808.3|16784.3|16815.3|16791.3|16806.2|16782.2|0
1620636600000|2021-05-10 08:50:00|16808.1|16784.1|16807.5|16783.5|16808.3|16784.3|16802.6|16778.6|0
1620636900000|2021-05-10 08:55:00|16807.3|16783.3|16801.2|16777.2|16808.3|16784.3|16798.4|16774.4|0
1620637200000|2021-05-10 09:00:00|16788.8|16774.8|16794.8|16782.8|16794.8|16782.8|16786.8|16774.8|235
1620637500000|2021-05-10 09:05:00|16795.8|16783.8|16804.8|16793.8|16804.8|16793.8|16794.8|16783.8|250
1620637800000|2021-05-10 09:10:00|16803.8|16792.8|16804.8|16792.8|16806.8|16795.8|16802.8|16790.8|85
1620638100000|2021-05-10 09:15:00|16803.8|16793.8|16819.8|16807.8|16819.8|16807.8|16803.8|16793.8|843
1620638400000|2021-05-10 09:20:00|16818.8|16808.8|16811.8|16800.8|16819.8|16808.8|16811.8|16800.8|68
1620638700000|2021-05-10 09:25:00|16812.8|16799.8|16812.8|16800.8|16815.8|16803.8|16811.8|16799.8|100
1620639000000|2021-05-10 09:30:00|16811.8|16799.8|16807.8|16796.8|16811.8|16800.8|16806.8|16795.8|175
1620639300000|2021-05-10 09:35:00|16808.8|16797.8|16806.8|16795.8|16811.8|16799.8|16806.8|16794.8|220
1620639600000|2021-05-10 09:40:00|16805.8|16794.8|16805.8|16793.8|16807.8|16796.8|16803.8|16792.8|98
1620639900000|2021-05-10 09:45:00|16804.8|16794.8|16804.8|16792.8|16805.8|16794.8|16801.8|16789.8|31
1620640200000|2021-05-10 09:50:00|16805.8|16793.8|16806.8|16795.8|16807.8|16796.8|16804.8|16792.8|11
1620640500000|2021-05-10 09:55:00|16807.8|16796.8|16807.8|16795.8|16807.8|16796.8|16805.8|16794.8|3
1620640800000|2021-05-10 10:00:00|16806.8|16794.8|16812.8|16800.8|16812.8|16800.8|16804.8|16793.8|48
1620641100000|2021-05-10 10:05:00|16811.8|16801.8|16812.8|16800.8|16814.8|16802.8|16811.8|16799.8|58
1620641400000|2021-05-10 10:10:00|16811.8|16801.8|16810.8|16798.8|16811.8|16801.8|16810.8|16798.8|9
1620641700000|2021-05-10 10:15:00|16811.8|16799.8|16809.8|16798.8|16812.8|16801.8|16808.8|16797.8|14
1620642000000|2021-05-10 10:20:00|16810.8|16797.8|16807.8|16795.8|16811.8|16799.8|16806.8|16794.8|47
1620642300000|2021-05-10 10:25:00|16808.8|16796.8|16812.8|16800.8|16812.8|16801.8|16808.8|16796.8|13
1620642600000|2021-05-10 10:30:00|16811.8|16801.8|16810.8|16799.8|16814.8|16802.8|16810.8|16799.8|18
1620642900000|2021-05-10 10:35:00|16809.8|16798.8|16812.8|16800.8|16812.8|16801.8|16809.8|16798.8|15
1620643200000|2021-05-10 10:40:00|16813.8|16801.8|16814.8|16802.8|16814.8|16803.8|16812.8|16800.8|20
1620643500000|2021-05-10 10:45:00|16813.8|16803.8|16813.8|16802.8|16815.8|16804.8|16813.8|16801.8|27
1620643800000|2021-05-10 10:50:00|16814.8|16801.8|16812.8|16800.8|16814.8|16802.8|16811.8|16800.8|16
1620644100000|2021-05-10 10:55:00|16811.8|16801.8|16813.8|16801.8|16814.8|16803.8|16810.8|16799.8|17
1620644400000|2021-05-10 11:00:00|16814.8|16802.8|16812.8|16800.8|16815.8|16804.8|16812.8|16800.8|52
1620644700000|2021-05-10 11:05:00|16811.8|16801.8|16812.8|16800.8|16812.8|16801.8|16810.8|16799.8|18
1620645000000|2021-05-10 11:10:00|16811.8|16801.8|16813.8|16801.8|16814.8|16803.8|16811.8|16800.8|14
1620645300000|2021-05-10 11:15:00|16814.8|16802.8|16813.8|16801.8|16814.8|16803.8|16812.8|16800.8|51
1620645600000|2021-05-10 11:20:00|16812.8|16802.8|16812.8|16800.8|16813.8|16802.8|16811.8|16800.8|3
1620645900000|2021-05-10 11:25:00|16811.8|16799.8|16811.8|16799.8|16812.8|16800.8|16809.8|16798.8|17
1620646200000|2021-05-10 11:30:00|16810.8|16800.8|16807.8|16795.8|16811.8|16800.8|16806.8|16795.8|23
1620646500000|2021-05-10 11:35:00|16806.8|16794.8|16809.8|16798.8|16810.8|16798.8|16805.8|16794.8|33
1620646800000|2021-05-10 11:40:00|16808.8|16797.8|16809.8|16797.8|16809.8|16798.8|16805.8|16794.8|21
1620647100000|2021-05-10 11:45:00|16808.8|16796.8|16809.8|16798.8|16810.8|16799.8|16807.8|16795.8|12
1620647400000|2021-05-10 11:50:00|16810.8|16797.8|16810.8|16798.8|16811.8|16800.8|16808.8|16797.8|22
1620647700000|2021-05-10 11:55:00|16809.8|16799.8|16808.8|16796.8|16809.8|16799.8|16807.8|16796.8|10
1620648000000|2021-05-10 12:00:00|16807.8|16795.8|16809.8|16797.8|16809.8|16797.8|16804.8|16793.8|21
1620648300000|2021-05-10 12:05:00|16810.8|16798.8|16817.8|16805.8|16817.8|16806.8|16810.8|16798.8|33
1620648600000|2021-05-10 12:10:00|16816.8|16804.8|16817.8|16805.8|16818.8|16806.8|16815.8|16804.8|37
1620648900000|2021-05-10 12:15:00|16818.8|16806.8|16819.8|16808.8|16820.8|16808.8|16818.8|16806.8|56
1620649200000|2021-05-10 12:20:00|16820.8|16809.8|16818.8|16806.8|16821.8|16810.8|16816.8|16805.8|64
1620649500000|2021-05-10 12:25:00|16817.8|16805.8|16817.8|16806.8|16818.8|16807.8|16815.8|16804.8|22
1620649800000|2021-05-10 12:30:00|16818.8|16807.8|16817.8|16805.8|16820.8|16809.8|16817.8|16805.8|13
1620650100000|2021-05-10 12:35:00|16818.8|16806.8|16818.8|16807.8|16821.8|16810.8|16817.8|16805.8|26
1620650400000|2021-05-10 12:40:00|16819.8|16806.8|16818.8|16807.8|16821.8|16809.8|16816.8|16805.8|24
1620650700000|2021-05-10 12:45:00|16819.8|16808.8|16819.8|16807.8|16820.8|16809.8|16818.8|16807.8|4
1620651000000|2021-05-10 12:50:00|16820.8|16808.8|16816.8|16804.8|16820.8|16808.8|16815.8|16804.8|37
1620651300000|2021-05-10 12:55:00|16815.8|16805.8|16816.8|16805.8|16817.8|16805.8|16814.8|16803.8|12
1620651600000|2021-05-10 13:00:00|16817.8|16804.8|16815.8|16803.8|16818.8|16807.8|16811.8|16800.8|75
1620651900000|2021-05-10 13:05:00|16814.8|16802.8|16810.8|16798.8|16816.8|16805.8|16810.8|16798.8|28
1620652200000|2021-05-10 13:10:00|16811.8|16799.8|16810.8|16798.8|16814.8|16802.8|16810.8|16798.8|60
1620652500000|2021-05-10 13:15:00|16809.8|16797.8|16804.8|16792.8|16811.8|16799.8|16804.8|16792.8|44
1620652800000|2021-05-10 13:20:00|16803.8|16793.8|16810.8|16798.8|16811.8|16800.8|16803.8|16792.8|132
1620653100000|2021-05-10 13:25:00|16808.8|16797.8|16811.8|16799.8|16812.8|16801.8|16808.8|16797.8|21
1620653400000|2021-05-10 13:30:00|16810.8|16801.8|16773.8|16762.8|16813.8|16802.8|16772.8|16761.8|655
1620653700000|2021-05-10 13:35:00|16774.8|16761.8|16770.8|16759.8|16776.8|16765.8|16766.8|16755.8|426
1620654000000|2021-05-10 13:40:00|16769.8|16758.8|16779.8|16767.8|16780.8|16769.8|16767.8|16756.8|196
1620654300000|2021-05-10 13:45:00|16778.8|16766.8|16778.8|16766.8|16784.8|16772.8|16771.8|16759.8|434
1620654600000|2021-05-10 13:50:00|16779.8|16767.8|16752.8|16741.8|16779.8|16768.8|16751.8|16740.8|808
1620654900000|2021-05-10 13:55:00|16753.8|16742.8|16769.8|16757.8|16771.8|16760.8|16749.8|16738.8|350
1620655200000|2021-05-10 14:00:00|16768.8|16758.8|16750.8|16738.8|16768.8|16758.8|16743.8|16732.8|454
1620655500000|2021-05-10 14:05:00|16749.8|16739.8|16757.8|16745.8|16759.8|16748.8|16740.8|16729.8|695
1620655800000|2021-05-10 14:10:00|16756.8|16746.8|16763.8|16751.8|16767.8|16756.8|16754.8|16742.8|292
1620656100000|2021-05-10 14:15:00|16762.8|16752.8|16764.8|16753.8|16766.8|16755.8|16756.8|16745.8|178
1620656400000|2021-05-10 14:20:00|16763.8|16752.8|16754.8|16742.8|16765.8|16754.8|16753.8|16742.8|99
1620656700000|2021-05-10 14:25:00|16753.8|16741.8|16743.8|16731.8|16754.8|16743.8|16742.8|16731.8|158
1620657000000|2021-05-10 14:30:00|16742.8|16730.8|16740.8|16729.8|16742.8|16731.8|16733.8|16722.8|398
1620657300000|2021-05-10 14:35:00|16741.8|16728.8|16757.8|16745.8|16757.8|16745.8|16740.8|16728.8|175
1620657600000|2021-05-10 14:40:00|16756.8|16746.8|16755.8|16743.8|16757.8|16746.8|16751.8|16739.8|85
1620657900000|2021-05-10 14:45:00|16754.8|16742.8|16728.8|16716.8|16754.8|16743.8|16728.8|16716.8|375
1620658200000|2021-05-10 14:50:00|16729.8|16718.8|16725.8|16714.8|16734.8|16723.8|16720.8|16709.8|226
1620658500000|2021-05-10 14:55:00|16724.8|16713.8|16729.8|16718.8|16734.8|16723.8|16722.8|16711.8|582
1620658800000|2021-05-10 15:00:00|16730.8|16719.8|16734.8|16723.8|16736.8|16725.8|16725.8|16714.8|343
1620659100000|2021-05-10 15:05:00|16733.8|16722.8|16734.8|16722.8|16739.8|16727.8|16730.8|16719.8|151
1620659400000|2021-05-10 15:10:00|16733.8|16721.8|16738.8|16727.8|16740.8|16728.8|16731.8|16720.8|233
1620659700000|2021-05-10 15:15:00|16737.8|16726.8|16738.8|16727.8|16739.8|16728.8|16734.8|16723.8|223
1620660000000|2021-05-10 15:20:00|16739.8|16726.8|16741.8|16730.8|16749.8|16738.8|16738.8|16726.8|232
1620660300000|2021-05-10 15:25:00|16742.8|16729.8|16741.8|16729.8|16744.8|16733.8|16738.8|16727.8|188
1620660600000|2021-05-10 15:30:00|16742.8|16730.8|16735.8|16723.8|16744.8|16733.8|16735.8|16723.8|209
1620660900000|2021-05-10 15:35:00|16736.8|16724.8|16748.8|16737.8|16749.8|16738.8|16735.8|16724.8|201
1620661200000|2021-05-10 15:40:00|16747.8|16736.8|16759.8|16748.8|16760.8|16749.8|16746.8|16735.8|320
1620661500000|2021-05-10 15:45:00|16760.8|16749.8|16767.8|16756.8|16772.8|16760.8|16756.8|16745.8|230
1620661800000|2021-05-10 15:50:00|16768.8|16757.8|16769.8|16758.8|16771.8|16760.8|16765.8|16754.8|118
1620662100000|2021-05-10 15:55:00|16770.8|16759.8|16777.8|16766.8|16778.8|16766.8|16769.8|16757.8|107
1620662400000|2021-05-10 16:00:00|16778.8|16765.8|16772.8|16760.8|16779.8|16768.8|16771.8|16760.8|68
1620662700000|2021-05-10 16:05:00|16771.8|16759.8|16760.8|16748.8|16772.8|16759.8|16759.8|16748.8|103
1620663000000|2021-05-10 16:10:00|16761.8|16749.8|16761.8|16750.8|16766.8|16754.8|16760.8|16749.8|61
1620663300000|2021-05-10 16:15:00|16762.8|16749.8|16759.8|16747.8|16762.8|16750.8|16756.8|16745.8|68
1620663600000|2021-05-10 16:20:00|16758.8|16748.8|16761.8|16750.8|16761.8|16750.8|16753.8|16741.8|58
1620663900000|2021-05-10 16:25:00|16760.8|16749.8|16754.8|16742.8|16763.8|16752.8|16753.8|16741.8|169
1620664200000|2021-05-10 16:30:00|16753.8|16743.8|16749.8|16738.8|16755.8|16744.8|16748.8|16737.8|62
1620664500000|2021-05-10 16:35:00|16750.8|16737.8|16748.8|16737.8|16754.8|16742.8|16748.8|16737.8|119
1620664800000|2021-05-10 16:40:00|16749.8|16736.8|16742.8|16730.8|16749.8|16736.8|16741.8|16730.8|103
1620665100000|2021-05-10 16:45:00|16741.8|16731.8|16741.8|16730.8|16745.8|16734.8|16740.8|16728.8|54
1620665400000|2021-05-10 16:50:00|16742.8|16731.8|16743.8|16732.8|16744.8|16733.8|16741.8|16729.8|88
1620665700000|2021-05-10 16:55:00|16744.8|16731.8|16746.8|16735.8|16752.8|16741.8|16744.8|16731.8|147
1620666000000|2021-05-10 17:00:00|16745.8|16734.8|16747.8|16735.8|16747.8|16736.8|16739.8|16727.8|132
1620666300000|2021-05-10 17:05:00|16746.8|16734.8|16745.8|16734.8|16746.8|16735.8|16743.8|16731.8|13
1620666600000|2021-05-10 17:10:00|16746.8|16733.8|16741.8|16729.8|16746.8|16734.8|16740.8|16729.8|38
1620666900000|2021-05-10 17:15:00|16740.8|16728.8|16737.8|16726.8|16742.8|16730.8|16735.8|16724.8|78
1620667200000|2021-05-10 17:20:00|16738.8|16727.8|16739.8|16728.8|16740.8|16729.8|16736.8|16724.8|43
1620667500000|2021-05-10 17:25:00|16740.8|16727.8|16741.8|16729.8|16743.8|16732.8|16739.8|16727.8|41
1620667800000|2021-05-10 17:30:00|16740.8|16728.8|16738.8|16726.8|16741.8|16730.8|16736.8|16724.8|47
1620668100000|2021-05-10 17:35:00|16737.8|16725.8|16738.8|16726.8|16739.8|16728.8|16735.8|16724.8|24
1620668400000|2021-05-10 17:40:00|16737.8|16725.8|16734.8|16722.8|16738.8|16726.8|16732.8|16720.8|52
1620668700000|2021-05-10 17:45:00|16733.8|16721.8|16733.8|16721.8|16737.8|16726.8|16733.8|16721.8|14
1620669000000|2021-05-10 17:50:00|16734.8|16722.8|16735.8|16723.8|16736.8|16725.8|16734.8|16722.8|14
1620669300000|2021-05-10 17:55:00|16734.8|16724.8|16732.8|16720.8|16736.8|16725.8|16730.8|16719.8|56
1620669600000|2021-05-10 18:00:00|16731.8|16721.8|16725.8|16713.8|16732.8|16721.8|16723.8|16712.8|71
1620669900000|2021-05-10 18:05:00|16724.8|16714.8|16723.8|16711.8|16726.8|16715.8|16722.8|16710.8|29
1620670200000|2021-05-10 18:10:00|16722.8|16712.8|16726.8|16715.8|16727.8|16716.8|16721.8|16710.8|88
1620670500000|2021-05-10 18:15:00|16725.8|16714.8|16712.8|16700.8|16726.8|16715.8|16710.8|16699.8|453
1620670800000|2021-05-10 18:20:00|16713.8|16701.8|16708.8|16696.8|16714.8|16702.8|16703.8|16692.8|200
1620671100000|2021-05-10 18:25:00|16709.8|16697.8|16706.8|16694.8|16709.8|16698.8|16702.8|16691.8|88
1620671400000|2021-05-10 18:30:00|16704.8|16693.8|16707.8|16695.8|16708.8|16696.8|16702.8|16691.8|161
1620671700000|2021-05-10 18:35:00|16706.8|16696.8|16709.8|16698.8|16711.8|16700.8|16702.8|16691.8|209
1620672000000|2021-05-10 18:40:00|16708.8|16697.8|16703.8|16693.8|16709.8|16698.8|16703.8|16691.8|176
1620672300000|2021-05-10 18:45:00|16703.3|16693.3|16700.8|16690.8|16705.3|16695.3|16700.3|16690.3|119
1620672600000|2021-05-10 18:50:00|16701.3|16691.3|16698.8|16688.8|16701.3|16691.3|16695.3|16685.3|320
1620672900000|2021-05-10 18:55:00|16698.3|16688.3|16708.3|16698.3|16708.3|16698.3|16696.8|16686.8|80
1620673200000|2021-05-10 19:00:00|16709.3|16699.3|16717.8|16707.8|16720.8|16710.8|16709.3|16699.3|189
1620673500000|2021-05-10 19:05:00|16717.3|16707.3|16720.8|16710.8|16720.8|16710.8|16713.3|16703.3|159
1620673800000|2021-05-10 19:10:00|16721.3|16711.3|16721.3|16711.3|16726.8|16716.8|16719.8|16709.8|197
1620674100000|2021-05-10 19:15:00|16720.8|16710.8|16714.3|16704.3|16724.3|16714.3|16712.3|16702.3|117
1620674400000|2021-05-10 19:20:00|16714.8|16704.8|16710.8|16700.8|16716.3|16706.3|16708.3|16698.3|103
1620674700000|2021-05-10 19:25:00|16711.3|16701.3|16718.3|16708.3|16719.3|16709.3|16709.3|16699.3|78
1620675000000|2021-05-10 19:30:00|16716.8|16706.8|16721.8|16711.8|16722.8|16712.8|16712.3|16702.3|195
1620675300000|2021-05-10 19:35:00|16721.3|16711.3|16712.8|16702.8|16721.8|16711.8|16711.3|16701.3|79
1620675600000|2021-05-10 19:40:00|16714.3|16704.3|16713.8|16703.8|16714.8|16704.8|16710.8|16700.8|45
1620675900000|2021-05-10 19:45:00|16714.3|16704.3|16709.3|16699.3|16719.8|16709.8|16706.3|16696.3|135
1620676200000|2021-05-10 19:50:00|16709.8|16699.8|16700.8|16690.8|16710.8|16700.8|16700.8|16690.8|164
1620676500000|2021-05-10 19:55:00|16702.8|16692.8|16700.3|16690.3|16704.8|16694.8|16692.8|16682.8|273
1620676800000|2021-05-10 20:00:00|16700.8|16690.8|16698.8|16688.8|16702.3|16692.3|16696.3|16686.3|343
1620677100000|2021-05-10 20:05:00|16699.3|16689.3|16707.8|16697.8|16708.3|16698.3|16699.3|16689.3|45
1620677400000|2021-05-10 20:10:00|16708.3|16698.3|16706.8|16696.8|16709.8|16699.8|16702.3|16692.3|81
1620677700000|2021-05-10 20:15:00|16707.3|16697.3|16706.3|16696.3|16707.3|16697.3|16706.3|16696.3|2
1620678000000|2021-05-10 20:20:00|16705.8|16695.8|16704.8|16694.8|16705.8|16695.8|16704.8|16694.8|5
1620678300000|2021-05-10 20:25:00|16705.3|16695.3|16705.8|16695.8|16706.3|16696.3|16705.3|16695.3|7
1620678600000|2021-05-10 20:30:00|16705.3|16695.3|16705.3|16695.3|16708.8|16698.8|16704.8|16694.8|49
1620678900000|2021-05-10 20:35:00|16704.8|16694.8|16703.8|16693.8|16704.8|16694.8|16702.8|16692.8|30
1620679200000|2021-05-10 20:40:00|16703.3|16693.3|16701.3|16691.3|16703.8|16693.8|16701.3|16691.3|59
1620679500000|2021-05-10 20:45:00|16700.8|16690.8|16696.3|16686.3|16701.3|16691.3|16696.3|16686.3|64
1620679800000|2021-05-10 20:50:00|16697.3|16687.3|16692.3|16682.3|16697.3|16687.3|16692.3|16682.3|40
1620680100000|2021-05-10 20:55:00|16693.3|16683.3|16691.8|16681.8|16696.3|16686.3|16691.8|16681.8|55
1620680400000|2021-05-10 21:00:00|16692.3|16682.3|16692.3|16682.3|16692.3|16682.3|16691.8|16681.8|1
1620680700000|2021-05-10 21:05:00|16692.8|16682.8|16694.8|16684.8|16694.8|16684.8|16692.8|16682.8|1
1620681000000|2021-05-10 21:10:00|16693.8|16683.8|16689.8|16679.8|16693.8|16683.8|16689.8|16679.8|50
1620681300000|2021-05-10 21:15:00|16700.7|16676.7|16699.9|16675.9|16701.1|16677.1|16699.9|16675.9|0
1620681600000|2021-05-10 21:20:00|16700.1|16676.1|16700.5|16676.5|16701.5|16677.5|16700.1|16676.1|0
1620681900000|2021-05-10 21:25:00|16701|16677|16700.4|16676.4|16702.8|16678.8|16700|16676|0
1620682200000|2021-05-10 21:30:00|16700.2|16676.2|16699.8|16675.8|16700.9|16676.9|16699.8|16675.8|0
1620682500000|2021-05-10 21:35:00|16699.9|16675.9|16700.3|16676.3|16700.3|16676.3|16699.6|16675.6|0
1620682800000|2021-05-10 21:40:00|16699.9|16675.9|16700.4|16676.4|16700.4|16676.4|16699.9|16675.9|0
1620683100000|2021-05-10 21:45:00|16700.3|16676.3|16703.1|16679.1|16703.1|16679.1|16699.9|16675.9|0
1620683400000|2021-05-10 21:50:00|16703.7|16679.7|16707.2|16683.2|16707.2|16683.2|16703.7|16679.7|0
1620683700000|2021-05-10 21:55:00|16707|16683|16702.4|16678.4|16707.5|16683.5|16702.4|16678.4|0
1620684000000|2021-05-10 22:00:00|16699.4|16675.4|16708.1|16684.1|16711.1|16687.1|16699.4|16675.4|0
1620684300000|2021-05-10 22:05:00|16707.7|16683.7|16708.8|16684.8|16710.3|16686.3|16702.1|16678.1|0
1620684600000|2021-05-10 22:10:00|16708.1|16684.1|16706.9|16682.9|16711.1|16687.1|16706.1|16682.1|0
1620684900000|2021-05-10 22:15:00|16706.1|16682.1|16704|16680|16709.1|16685.1|16703.9|16679.9|0
1620685200000|2021-05-10 22:20:00|16704.7|16680.7|16704|16680|16708.5|16684.5|16703.2|16679.2|0
1620685500000|2021-05-10 22:25:00|16704.7|16680.7|16706.2|16682.2|16707.7|16683.7|16700.2|16676.2|0
1620685800000|2021-05-10 22:30:00|16707|16683|16710.7|16686.7|16711.5|16687.5|16706.2|16682.2|0
1620686100000|2021-05-10 22:35:00|16711.5|16687.5|16713|16689|16713|16689|16710|16686|0
1620686400000|2021-05-10 22:40:00|16712.6|16688.6|16715.3|16691.3|16716.1|16692.1|16712.2|16688.2|0
1620686700000|2021-05-10 22:45:00|16714.6|16690.6|16715.4|16691.4|16716.2|16692.2|16713.8|16689.8|0
1620687000000|2021-05-10 22:50:00|16716.2|16692.2|16719.2|16695.2|16719.2|16695.2|16716.2|16692.2|0
1620687300000|2021-05-10 22:55:00|16719.9|16695.9|16721.4|16697.4|16722.2|16698.2|16719.2|16695.2|0
1620687600000|2021-05-10 23:00:00|16721.8|16697.8|16722.2|16698.2|16722.2|16698.2|16719.9|16695.9|0
1620687900000|2021-05-10 23:05:00|16721.4|16697.4|16723.7|16699.7|16725.2|16701.2|16721|16697|0
1620688200000|2021-05-10 23:10:00|16724|16700|16716.9|16692.9|16725.2|16701.2|16716.9|16692.9|0
1620688500000|2021-05-10 23:15:00|16717.7|16693.7|16714.5|16690.5|16719.3|16695.3|16714.5|16690.5|0
1620688800000|2021-05-10 23:20:00|16713.7|16689.7|16718.2|16694.2|16719.7|16695.7|16712.2|16688.2|0
1620689100000|2021-05-10 23:25:00|16717.5|16693.5|16712|16688|16717.8|16693.8|16709|16685|0
1620689400000|2021-05-10 23:30:00|16711.2|16687.2|16710|16686|16713|16689|16709.3|16685.3|0
1620689700000|2021-05-10 23:35:00|16710.8|16686.8|16711.5|16687.5|16711.5|16687.5|16708.5|16684.5|0
1620690000000|2021-05-10 23:40:00|16710.8|16686.8|16710|16686|16711.5|16687.5|16709.3|16685.3|0
1620690300000|2021-05-10 23:45:00|16710.8|16686.8|16712.7|16688.7|16713.8|16689.8|16710.8|16686.8|0
1620690600000|2021-05-10 23:50:00|16712|16688|16712.7|16688.7|16713.5|16689.5|16712|16688|0
1620690900000|2021-05-10 23:55:00|16713.5|16689.5|16715.7|16691.7|16715.7|16691.7|16713.5|16689.5|0
1620691200000|2021-05-11 00:00:00|16715|16691|16711.2|16687.2|16721|16697|16711.2|16687.2|0
1620691500000|2021-05-11 00:05:00|16710.5|16686.5|16716.5|16692.5|16716.5|16692.5|16706|16682|0
1620691800000|2021-05-11 00:10:00|16716.8|16692.8|16718|16694|16719.5|16695.5|16715.7|16691.7|0
1620692100000|2021-05-11 00:15:00|16717.6|16693.6|16691|16667|16717.6|16693.6|16691|16667|0
1620692400000|2021-05-11 00:20:00|16690.6|16666.6|16696.1|16672.1|16697.4|16673.4|16687.8|16663.8|0
1620692700000|2021-05-11 00:25:00|16695.9|16671.9|16699.5|16675.5|16702.4|16678.4|16693.4|16669.4|0
1620693000000|2021-05-11 00:30:00|16699.7|16675.7|16697.8|16673.8|16700.6|16676.6|16694.6|16670.6|0
1620693300000|2021-05-11 00:35:00|16697.6|16673.6|16691.9|16667.9|16698.2|16674.2|16688.3|16664.3|0
1620693600000|2021-05-11 00:40:00|16691.7|16667.7|16669.4|16645.4|16691.7|16667.7|16668.1|16644.1|0
1620693900000|2021-05-11 00:45:00|16671.5|16647.5|16664.8|16640.8|16672.6|16648.6|16663.3|16639.3|0
1620694200000|2021-05-11 00:50:00|16666.9|16642.9|16641.1|16617.1|16666.9|16642.9|16630.1|16606.1|0
1620694500000|2021-05-11 00:55:00|16640.7|16616.7|16668.4|16644.4|16668.4|16644.4|16622|16598|0
1620694800000|2021-05-11 01:00:00|16668|16644|16595.8|16585.8|16679.8|16669.8|16593.8|16583.8|4375
1620695100000|2021-05-11 01:05:00|16599.8|16589.8|16603.8|16593.8|16618.8|16608.8|16565.8|16555.8|2246
1620695400000|2021-05-11 01:10:00|16605.8|16595.8|16609.8|16599.8|16609.8|16599.8|16582.8|16572.8|1256
1620695700000|2021-05-11 01:15:00|16610.8|16600.8|16699.8|16689.8|16701.8|16691.8|16604.8|16594.8|5028
1620696000000|2021-05-11 01:20:00|16697.8|16687.8|16668.8|16658.8|16699.8|16689.8|16653.8|16643.8|2066
1620696300000|2021-05-11 01:25:00|16663.8|16653.8|16693.8|16683.8|16702.8|16692.8|16635.8|16625.8|4922
1620696600000|2021-05-11 01:30:00|16704.8|16694.8|16691.8|16681.8|16742.8|16732.8|16673.8|16663.8|20136
1620696900000|2021-05-11 01:35:00|16688.8|16678.8|16724.8|16714.8|16740.8|16730.8|16674.8|16664.8|12474
1620697200000|2021-05-11 01:40:00|16726.8|16716.8|16641.8|16631.8|16741.8|16731.8|16633.8|16623.8|10292
1620697500000|2021-05-11 01:45:00|16640.8|16630.8|16668.8|16658.8|16680.8|16670.8|16626.8|16616.8|7114
1620697800000|2021-05-11 01:50:00|16669.8|16659.8|16717.8|16707.8|16736.8|16726.8|16664.8|16654.8|6773
1620698100000|2021-05-11 01:55:00|16715.8|16705.8|16706.8|16696.8|16715.8|16705.8|16679.8|16669.8|3973
1620698400000|2021-05-11 02:00:00|16705.8|16695.8|16703.8|16693.8|16736.8|16726.8|16695.8|16685.8|3987
1620698700000|2021-05-11 02:05:00|16701.8|16691.8|16721.8|16711.8|16732.8|16722.8|16696.8|16686.8|3118
1620699000000|2021-05-11 02:10:00|16720.8|16710.8|16722.8|16712.8|16752.8|16742.8|16715.8|16705.8|4004
1620699300000|2021-05-11 02:15:00|16721.8|16711.8|16676.8|16666.8|16728.8|16718.8|16669.8|16659.8|5035
1620699600000|2021-05-11 02:20:00|16674.8|16664.8|16657.8|16647.8|16695.8|16685.8|16650.8|16640.8|3352
1620699900000|2021-05-11 02:25:00|16656.8|16646.8|16672.8|16662.8|16672.8|16662.8|16634.8|16624.8|5746
1620700200000|2021-05-11 02:30:00|16669.8|16659.8|16690.8|16680.8|16695.8|16685.8|16655.8|16645.8|2744
1620700500000|2021-05-11 02:35:00|16691.8|16681.8|16783.8|16773.8|16787.8|16777.8|16684.8|16674.8|7688
1620700800000|2021-05-11 02:40:00|16787.8|16777.8|16806.8|16796.8|16824.8|16814.8|16772.8|16762.8|6690
1620701100000|2021-05-11 02:45:00|16804.8|16794.8|16815.8|16805.8|16846.8|16836.8|16792.8|16782.8|4949
1620701400000|2021-05-11 02:50:00|16814.8|16804.8|16800.8|16790.8|16848.8|16838.8|16798.8|16788.8|4127
1620701700000|2021-05-11 02:55:00|16801.8|16791.8|16829.8|16819.8|16829.8|16819.8|16800.8|16790.8|2452
1620702000000|2021-05-11 03:00:00|16827.8|16817.8|16843.8|16833.8|16857.8|16847.8|16824.8|16814.8|5019
1620702300000|2021-05-11 03:05:00|16842.8|16832.8|16816.8|16806.8|16844.8|16834.8|16810.8|16800.8|3077
1620702600000|2021-05-11 03:10:00|16817.8|16807.8|16790.8|16780.8|16826.8|16816.8|16787.8|16777.8|2344
1620702900000|2021-05-11 03:15:00|16788.8|16778.8|16791.8|16781.8|16811.8|16801.8|16782.8|16772.8|1794
1620703200000|2021-05-11 03:20:00|16790.8|16780.8|16800.8|16790.8|16805.8|16795.8|16777.8|16767.8|1527
1620703500000|2021-05-11 03:25:00|16802.8|16792.8|16820.8|16810.8|16821.8|16811.8|16789.8|16779.8|1118
1620703800000|2021-05-11 03:30:00|16818.8|16808.8|16828.8|16818.8|16835.8|16825.8|16817.8|16807.8|686
1620704100000|2021-05-11 03:35:00|16826.8|16816.8|16829.7|16819.7|16840.7|16830.7|16826.8|16816.8|917
1620704400000|2021-05-11 03:40:00|16826.7|16816.7|16828.7|16818.7|16838.7|16828.7|16826.7|16816.7|400
1620704700000|2021-05-11 03:45:00|16829.7|16819.7|16827.7|16817.7|16829.7|16819.7|16824.7|16814.7|230
1620705000000|2021-05-11 03:50:00|16826.7|16816.7|16821.7|16811.7|16826.7|16816.7|16816.7|16806.7|259
1620705300000|2021-05-11 03:55:00|16818.7|16808.7|16818.7|16808.7|16819.7|16809.7|16812.7|16802.7|216
1620705600000|2021-05-11 04:00:00|16820.7|16810.7|16818.7|16808.7|16823.7|16813.7|16816.7|16806.7|200
1620705900000|2021-05-11 04:05:00|16817.7|16807.7|16817.7|16807.7|16824.7|16814.7|16814.7|16804.7|342
1620706200000|2021-05-11 04:10:00|16820.7|16810.7|16814.7|16804.7|16824.7|16814.7|16813.7|16803.7|133
1620706500000|2021-05-11 04:15:00|16813.7|16803.7|16808.7|16798.7|16813.7|16803.7|16806.7|16796.7|227
1620706800000|2021-05-11 04:20:00|16807.7|16797.7|16805.7|16795.7|16810.7|16800.7|16804.7|16794.7|132
1620707100000|2021-05-11 04:25:00|16804.7|16794.7|16805.7|16795.7|16806.7|16796.7|16799.7|16789.7|310
1620707400000|2021-05-11 04:30:00|16807.7|16797.7|16804.7|16794.7|16808.7|16798.7|16803.7|16793.7|113
1620707700000|2021-05-11 04:35:00|16805.7|16795.7|16813.7|16803.7|16813.7|16803.7|16805.7|16795.7|160
1620708000000|2021-05-11 04:40:00|16810.7|16800.7|16803.7|16793.7|16811.7|16801.7|16803.7|16793.7|104
1620708300000|2021-05-11 04:45:00|16804.7|16794.7|16799.7|16789.7|16804.7|16794.7|16798.7|16788.7|138
1620708600000|2021-05-11 04:50:00|16800.7|16790.7|16796.7|16786.7|16800.7|16790.7|16796.7|16786.7|204
1620708900000|2021-05-11 04:55:00|16794.7|16784.7|16795.7|16785.7|16796.7|16786.7|16790.7|16780.7|631
1620709200000|2021-05-11 05:00:00|16793.7|16783.7|16821.7|16811.7|16821.7|16811.7|16784.7|16774.7|3627
1620709500000|2021-05-11 05:05:00|16819.7|16809.7|16897.7|16887.7|16897.7|16887.7|16819.7|16809.7|7701
1620709800000|2021-05-11 05:10:00|16899.7|16889.7|16951.7|16941.7|16952.7|16942.7|16884.7|16874.7|5955
1620710100000|2021-05-11 05:15:00|16953.7|16943.7|16939.7|16929.7|16959.7|16949.7|16936.7|16926.7|9260
1620710400000|2021-05-11 05:20:00|16940.7|16930.7|16950.7|16940.7|16963.7|16953.7|16939.7|16929.7|6217
1620710700000|2021-05-11 05:25:00|16953.7|16943.7|16947.7|16937.7|16956.7|16946.7|16929.7|16919.7|3869
1620711000000|2021-05-11 05:30:00|16948.7|16938.7|16938.7|16928.7|16960.7|16950.7|16937.7|16927.7|2593
1620711300000|2021-05-11 05:35:00|16939.7|16929.7|16949.7|16939.7|16952.7|16942.7|16922.7|16912.7|2678
1620711600000|2021-05-11 05:40:00|16952.7|16942.7|16979.7|16969.7|16990.7|16980.7|16952.7|16942.7|4045
1620711900000|2021-05-11 05:45:00|16983.7|16973.7|16959.7|16949.7|16986.7|16976.7|16954.7|16944.7|2554
1620712200000|2021-05-11 05:50:00|16958.7|16948.7|16983.7|16973.7|16987.7|16977.7|16958.7|16948.7|1438
1620712500000|2021-05-11 05:55:00|16982.7|16972.7|17003.7|16993.7|17027.7|17017.7|16981.7|16971.7|3613
1620712800000|2021-05-11 06:00:00|17008.7|16998.7|16980.7|16970.7|17009.7|16999.7|16978.7|16968.7|3663
1620713100000|2021-05-11 06:05:00|16981.7|16971.7|16970.7|16960.7|16984.7|16974.7|16955.7|16945.7|3114
1620713400000|2021-05-11 06:10:00|16968.7|16958.7|16968.7|16958.7|16986.7|16976.7|16964.7|16954.7|2247
1620713700000|2021-05-11 06:15:00|16969.7|16959.7|16967.7|16957.7|16977.7|16967.7|16959.7|16949.7|1458
1620714000000|2021-05-11 06:20:00|16970.7|16960.7|16966.7|16956.7|16972.7|16962.7|16948.7|16938.7|2113
1620714300000|2021-05-11 06:25:00|16967.7|16957.7|16954.7|16944.7|16969.7|16959.7|16952.7|16942.7|1403
1620714600000|2021-05-11 06:30:00|16953.7|16943.7|16938.7|16928.7|16953.7|16943.7|16928.7|16918.7|2787
1620714900000|2021-05-11 06:35:00|16935.7|16925.7|16965.7|16955.7|16970.7|16960.7|16935.7|16925.7|1572
1620715200000|2021-05-11 06:40:00|16964.7|16954.7|16962.7|16952.7|16972.7|16962.7|16954.7|16944.7|2232
1620715500000|2021-05-11 06:45:00|16963.7|16953.7|16967.7|16957.7|16973.7|16963.7|16953.7|16943.7|1411
1620715800000|2021-05-11 06:50:00|16968.7|16958.7|16979.7|16969.7|16983.7|16973.7|16964.7|16954.7|3393
1620716100000|2021-05-11 06:55:00|16983.7|16973.7|16965.7|16955.7|16985.7|16975.7|16954.7|16944.7|3692
1620716400000|2021-05-11 07:00:00|16968.7|16956.7|16956.7|16945.7|16974.7|16962.7|16955.7|16943.7|1462
1620716700000|2021-05-11 07:05:00|16957.7|16944.7|16931.7|16920.7|16957.7|16946.7|16926.7|16914.7|1913
1620717000000|2021-05-11 07:10:00|16930.7|16919.7|16917.7|16905.7|16930.7|16919.7|16913.7|16901.7|1693
1620717300000|2021-05-11 07:15:00|16918.7|16906.7|16921.7|16909.7|16921.7|16909.7|16910.7|16898.7|1093
1620717600000|2021-05-11 07:20:00|16920.7|16910.7|16911.7|16900.7|16921.7|16910.7|16908.7|16897.7|1204
1620717900000|2021-05-11 07:25:00|16910.7|16899.7|16917.7|16905.7|16918.7|16907.7|16906.7|16894.7|610
1620718200000|2021-05-11 07:30:00|16916.7|16904.7|16906.7|16894.7|16916.7|16905.7|16904.7|16892.7|545
1620718500000|2021-05-11 07:35:00|16905.7|16895.7|16907.7|16896.7|16912.7|16901.7|16902.7|16890.7|475
1620718800000|2021-05-11 07:40:00|16906.7|16894.7|16900.7|16888.7|16907.7|16895.7|16899.7|16887.7|504
1620719100000|2021-05-11 07:45:00|16899.7|16889.7|16897.7|16886.7|16900.7|16889.7|16893.7|16882.7|591
1620719400000|2021-05-11 07:50:00|16895.7|16885.7|16897.7|16885.7|16901.7|16890.7|16891.7|16880.7|638
1620719700000|2021-05-11 07:55:00|16896.7|16883.7|16903.7|16891.7|16903.7|16892.7|16893.7|16882.7|534
1620720000000|2021-05-11 08:00:00|16904.7|16892.7|16887.7|16876.7|16906.7|16894.7|16886.7|16875.7|621
1620720300000|2021-05-11 08:05:00|16888.7|16875.7|16908.7|16896.7|16908.7|16897.7|16880.7|16869.7|970
1620720600000|2021-05-11 08:10:00|16906.7|16897.7|16894.7|16882.7|16908.7|16897.7|16891.7|16879.7|439
1620720900000|2021-05-11 08:15:00|16895.7|16883.7|16896.7|16885.7|16897.7|16886.7|16886.7|16874.7|706
1620721200000|2021-05-11 08:20:00|16897.7|16886.7|16898.7|16886.7|16905.7|16893.7|16892.7|16881.7|425
1620721500000|2021-05-11 08:25:00|16897.7|16887.7|16920.7|16907.7|16921.7|16909.7|16894.7|16883.7|1295
1620721800000|2021-05-11 08:30:00|16923.6|16899.6|16912.2|16888.2|16931.7|16907.7|16909.3|16885.3|1
1620722100000|2021-05-11 08:35:00|16912.4|16888.4|16921.2|16897.2|16924.9|16900.9|16909.7|16885.7|708
1620722400000|2021-05-11 08:40:00|16920.8|16896.8|16928.5|16904.5|16936.5|16912.5|16917.5|16893.5|0
1620722700000|2021-05-11 08:45:00|16930.7|16906.7|16927.5|16903.5|16935.5|16911.5|16923.5|16899.5|0
1620723000000|2021-05-11 08:50:00|16927.1|16903.1|16919.9|16895.9|16927.5|16903.5|16918|16894|0
1620723300000|2021-05-11 08:55:00|16919.7|16895.7|16910.8|16886.8|16919.9|16895.9|16910.6|16886.6|0
1620723600000|2021-05-11 09:00:00|16911|16887|16923.7|16912.7|16924.7|16912.7|16908.7|16887|272
1620723900000|2021-05-11 09:05:00|16922.7|16911.7|16934.7|16923.7|16935.7|16923.7|16922.7|16911.7|228
1620724200000|2021-05-11 09:10:00|16933.7|16922.7|16926.7|16913.7|16937.7|16925.7|16924.7|16913.7|138
1620724500000|2021-05-11 09:15:00|16927.7|16914.7|16939.7|16928.7|16940.7|16929.7|16926.7|16914.7|307
1620724800000|2021-05-11 09:20:00|16940.7|16927.7|16922.7|16911.7|16940.7|16928.7|16922.7|16911.7|79
1620725100000|2021-05-11 09:25:00|16923.7|16910.7|16922.7|16910.7|16926.7|16914.7|16919.7|16907.7|96
1620725400000|2021-05-11 09:30:00|16921.7|16911.7|16927.7|16915.7|16928.7|16917.7|16921.7|16909.7|119
1620725700000|2021-05-11 09:35:00|16926.7|16916.7|16923.7|16911.7|16931.7|16920.7|16919.7|16907.7|318
1620726000000|2021-05-11 09:40:00|16922.7|16910.7|16933.7|16922.7|16933.7|16922.7|16919.7|16907.7|191
1620726300000|2021-05-11 09:45:00|16934.7|16923.7|16922.7|16910.7|16934.7|16923.7|16920.7|16908.7|186
1620726600000|2021-05-11 09:50:00|16921.7|16911.7|16919.7|16908.7|16923.7|16912.7|16917.7|16906.7|44
1620726900000|2021-05-11 09:55:00|16920.7|16907.7|16918.7|16907.7|16921.7|16910.7|16916.7|16905.7|130
1620727200000|2021-05-11 10:00:00|16919.7|16908.7|16907.7|16896.7|16922.7|16910.7|16906.7|16895.7|204
1620727500000|2021-05-11 10:05:00|16908.7|16897.7|16905.7|16893.7|16909.7|16898.7|16902.7|16891.7|68
1620727800000|2021-05-11 10:10:00|16904.7|16894.7|16908.7|16897.7|16908.7|16897.7|16901.7|16890.7|38
1620728100000|2021-05-11 10:15:00|16910.7|16896.7|16919.7|16907.7|16919.7|16908.7|16909.7|16896.7|64
1620728400000|2021-05-11 10:20:00|16918.7|16906.7|16915.7|16903.7|16920.7|16909.7|16914.7|16903.7|62
1620728700000|2021-05-11 10:25:00|16914.7|16902.7|16906.7|16895.7|16915.7|16904.7|16905.7|16894.7|63
1620729000000|2021-05-11 10:30:00|16907.7|16894.7|16899.7|16888.7|16907.7|16895.7|16898.7|16887.7|85
1620729300000|2021-05-11 10:35:00|16900.7|16887.7|16906.7|16894.7|16907.7|16895.7|16899.7|16887.7|102
1620729600000|2021-05-11 10:40:00|16905.7|16893.7|16899.7|16887.7|16906.7|16895.7|16897.7|16886.7|72
1620729900000|2021-05-11 10:45:00|16898.7|16888.7|16901.7|16889.7|16905.7|16893.7|16896.7|16885.7|91
1620730200000|2021-05-11 10:50:00|16900.7|16888.7|16911.7|16900.7|16911.7|16900.7|16900.7|16888.7|49
1620730500000|2021-05-11 10:55:00|16912.7|16899.7|16907.7|16895.7|16912.7|16899.7|16905.7|16893.7|87
1620730800000|2021-05-11 11:00:00|16908.7|16896.7|16906.7|16894.7|16910.7|16899.7|16904.7|16893.7|110
1620731100000|2021-05-11 11:05:00|16905.7|16893.7|16900.7|16889.7|16906.7|16894.7|16899.7|16888.7|74
1620731400000|2021-05-11 11:10:00|16901.7|16888.7|16903.7|16892.7|16904.7|16892.7|16898.7|16886.7|108
1620731700000|2021-05-11 11:15:00|16904.7|16891.7|16899.7|16887.7|16904.7|16891.7|16897.7|16886.7|37
1620732000000|2021-05-11 11:20:00|16898.7|16886.7|16894.7|16883.7|16898.7|16886.7|16894.7|16883.7|86
1620732300000|2021-05-11 11:25:00|16893.7|16882.7|16893.7|16882.7|16894.7|16883.7|16888.7|16877.7|106
1620732600000|2021-05-11 11:30:00|16892.7|16881.7|16888.7|16876.7|16896.7|16884.7|16886.7|16874.7|134
1620732900000|2021-05-11 11:35:00|16887.7|16877.7|16884.7|16873.7|16888.7|16877.7|16882.7|16871.7|224
1620733200000|2021-05-11 11:40:00|16883.7|16872.7|16895.7|16883.7|16895.7|16883.7|16883.7|16872.7|65
1620733500000|2021-05-11 11:45:00|16894.7|16882.7|16890.7|16879.7|16895.7|16882.7|16889.7|16878.7|75
1620733800000|2021-05-11 11:50:00|16892.7|16880.7|16888.7|16876.7|16892.7|16880.7|16886.7|16875.7|108
1620734100000|2021-05-11 11:55:00|16889.7|16877.7|16874.7|16862.7|16889.7|16878.7|16873.7|16862.7|158
1620734400000|2021-05-11 12:00:00|16873.7|16861.7|16883.7|16871.7|16883.7|16872.7|16872.7|16861.7|101
1620734700000|2021-05-11 12:05:00|16882.7|16872.7|16877.7|16865.7|16885.7|16873.7|16873.7|16862.7|61
1620735000000|2021-05-11 12:10:00|16876.7|16864.7|16872.7|16860.7|16876.7|16864.7|16871.7|16859.7|82
1620735300000|2021-05-11 12:15:00|16871.7|16861.7|16859.7|16848.7|16874.7|16863.7|16855.7|16844.7|755
1620735600000|2021-05-11 12:20:00|16858.7|16847.7|16855.7|16843.7|16861.7|16850.7|16852.7|16840.7|499
1620735900000|2021-05-11 12:25:00|16854.7|16842.7|16843.7|16832.7|16854.7|16843.7|16842.7|16831.7|387
1620736200000|2021-05-11 12:30:00|16842.7|16831.7|16827.7|16815.7|16846.7|16834.7|16826.7|16814.7|669
1620736500000|2021-05-11 12:35:00|16826.7|16814.7|16838.7|16826.7|16840.7|16829.7|16825.7|16814.7|225
1620736800000|2021-05-11 12:40:00|16839.7|16827.7|16840.7|16828.7|16840.7|16829.7|16831.7|16820.7|151
1620737100000|2021-05-11 12:45:00|16841.7|16829.7|16832.7|16820.7|16843.7|16832.7|16829.7|16818.7|251
1620737400000|2021-05-11 12:50:00|16831.7|16821.7|16830.7|16818.7|16839.7|16828.7|16827.7|16816.7|114
1620737700000|2021-05-11 12:55:00|16831.7|16819.7|16832.7|16821.7|16834.7|16823.7|16824.7|16812.7|267
1620738000000|2021-05-11 13:00:00|16833.7|16822.7|16825.7|16814.7|16833.7|16822.7|16821.7|16810.7|381
1620738300000|2021-05-11 13:05:00|16824.7|16813.7|16821.7|16810.7|16835.7|16824.7|16817.7|16805.7|282
1620738600000|2021-05-11 13:10:00|16822.7|16811.7|16821.7|16809.7|16826.7|16815.7|16815.7|16804.7|249
1620738900000|2021-05-11 13:15:00|16820.7|16810.7|16827.7|16815.7|16837.7|16825.7|16820.7|16808.7|256
1620739200000|2021-05-11 13:20:00|16826.7|16814.7|16819.7|16807.7|16833.7|16822.7|16817.7|16806.7|412
1620739500000|2021-05-11 13:25:00|16818.7|16808.7|16839.7|16828.7|16840.7|16829.7|16816.7|16805.7|169
1620739800000|2021-05-11 13:30:00|16838.7|16827.7|16861.7|16849.7|16874.7|16862.7|16835.7|16823.7|1219
1620740100000|2021-05-11 13:35:00|16862.7|16850.7|16865.7|16854.7|16876.7|16865.7|16856.7|16844.7|510
1620740400000|2021-05-11 13:40:00|16863.7|16852.7|16883.7|16871.7|16884.7|16873.7|16862.7|16850.7|543
1620740700000|2021-05-11 13:45:00|16881.7|16872.7|16885.7|16873.7|16888.7|16877.7|16877.7|16866.7|327
1620741000000|2021-05-11 13:50:00|16886.7|16874.7|16907.7|16895.7|16916.7|16904.7|16885.7|16874.7|640
1620741300000|2021-05-11 13:55:00|16908.7|16896.7|16923.7|16911.7|16923.7|16912.7|16900.7|16889.7|664
1620741600000|2021-05-11 14:00:00|16922.7|16912.7|16909.7|16897.7|16923.7|16912.7|16903.7|16892.7|550
1620741900000|2021-05-11 14:05:00|16908.7|16898.7|16886.7|16874.7|16913.7|16902.7|16885.7|16874.7|645
1620742200000|2021-05-11 14:10:00|16887.7|16875.7|16886.7|16874.7|16891.7|16880.7|16879.7|16867.7|482
1620742500000|2021-05-11 14:15:00|16885.7|16872.7|16877.7|16866.7|16887.7|16876.7|16868.7|16857.7|482
1620742800000|2021-05-11 14:20:00|16878.7|16867.7|16871.7|16859.7|16887.7|16875.7|16868.7|16857.7|381
1620743100000|2021-05-11 14:25:00|16870.7|16858.7|16842.7|16831.7|16871.7|16860.7|16842.7|16831.7|486
1620743400000|2021-05-11 14:30:00|16843.7|16832.7|16839.7|16828.7|16850.7|16838.7|16836.7|16825.7|726
1620743700000|2021-05-11 14:35:00|16838.7|16827.7|16836.7|16825.7|16843.7|16831.7|16828.7|16816.7|449
1620744000000|2021-05-11 14:40:00|16835.7|16824.7|16852.7|16841.7|16857.7|16845.7|16832.7|16821.7|406
1620744300000|2021-05-11 14:45:00|16850.7|16840.7|16869.7|16858.7|16871.7|16860.7|16834.7|16823.7|364
1620744600000|2021-05-11 14:50:00|16870.7|16859.7|16877.7|16866.7|16881.7|16870.7|16865.7|16854.7|399
1620744900000|2021-05-11 14:55:00|16876.7|16865.7|16880.7|16869.7|16888.7|16877.7|16870.7|16859.7|342
1620745200000|2021-05-11 15:00:00|16881.7|16867.7|16862.7|16851.7|16885.7|16873.7|16861.7|16850.7|280
1620745500000|2021-05-11 15:05:00|16863.7|16849.7|16869.7|16858.7|16874.7|16862.7|16859.7|16848.7|250
1620745800000|2021-05-11 15:10:00|16868.7|16857.7|16887.7|16876.7|16887.7|16876.7|16864.7|16853.7|174
1620746100000|2021-05-11 15:15:00|16888.7|16875.7|16909.7|16898.7|16910.7|16899.7|16879.7|16868.7|387
1620746400000|2021-05-11 15:20:00|16908.7|16897.7|16912.7|16900.7|16914.7|16902.7|16906.7|16895.7|199
1620746700000|2021-05-11 15:25:00|16913.7|16901.7|16916.7|16905.7|16921.7|16909.7|16907.7|16896.7|238
1620747000000|2021-05-11 15:30:00|16917.7|16906.7|16915.7|16903.7|16919.7|16908.7|16910.7|16898.7|271
1620747300000|2021-05-11 15:35:00|16916.7|16904.7|16922.7|16911.7|16925.7|16914.7|16914.7|16903.7|379
1620747600000|2021-05-11 15:40:00|16923.7|16912.7|16897.7|16885.7|16923.7|16912.7|16896.7|16884.7|225
1620747900000|2021-05-11 15:45:00|16898.7|16886.7|16910.7|16898.7|16912.7|16901.7|16898.7|16885.7|148
1620748200000|2021-05-11 15:50:00|16909.7|16897.7|16919.7|16908.7|16920.7|16908.7|16900.7|16889.7|171
1620748500000|2021-05-11 15:55:00|16918.7|16907.7|16910.7|16899.7|16922.7|16910.7|16910.7|16898.7|115
1620748800000|2021-05-11 16:00:00|16911.7|16900.7|16910.7|16899.7|16919.7|16908.7|16904.7|16893.7|220
1620749100000|2021-05-11 16:05:00|16909.7|16898.7|16906.7|16894.7|16913.7|16902.7|16901.7|16890.7|152
1620749400000|2021-05-11 16:10:00|16907.7|16895.7|16905.7|16893.7|16909.7|16898.7|16902.7|16891.7|82
1620749700000|2021-05-11 16:15:00|16906.7|16894.7|16919.7|16907.7|16919.7|16908.7|16905.7|16893.7|224
1620750000000|2021-05-11 16:20:00|16918.7|16908.7|16917.7|16905.7|16920.7|16908.7|16911.7|16900.7|140
1620750300000|2021-05-11 16:25:00|16916.7|16904.7|16906.7|16894.7|16918.7|16907.7|16902.7|16890.7|127
1620750600000|2021-05-11 16:30:00|16905.7|16893.7|16905.7|16894.7|16909.7|16897.7|16902.7|16890.7|82
1620750900000|2021-05-11 16:35:00|16906.7|16895.7|16914.7|16903.7|16916.7|16905.7|16905.7|16893.7|82
1620751200000|2021-05-11 16:40:00|16913.7|16902.7|16907.7|16895.7|16916.7|16905.7|16905.7|16893.7|118
1620751500000|2021-05-11 16:45:00|16908.7|16896.7|16905.7|16893.7|16909.7|16898.7|16902.7|16891.7|67
1620751800000|2021-05-11 16:50:00|16906.7|16894.7|16892.7|16880.7|16907.7|16894.7|16889.7|16877.7|135
1620752100000|2021-05-11 16:55:00|16893.7|16881.7|16902.7|16890.7|16902.7|16891.7|16890.7|16879.7|161
1620752400000|2021-05-11 17:00:00|16901.7|16889.7|16919.7|16907.7|16919.7|16907.7|16898.7|16887.7|206
1620752700000|2021-05-11 17:05:00|16918.7|16906.7|16915.7|16903.7|16919.7|16907.7|16909.7|16897.7|107
1620753000000|2021-05-11 17:10:00|16914.7|16904.7|16910.7|16898.7|16917.7|16906.7|16908.7|16897.7|94
1620753300000|2021-05-11 17:15:00|16911.7|16899.7|16920.7|16908.7|16922.7|16911.7|16908.7|16896.7|95
1620753600000|2021-05-11 17:20:00|16919.7|16907.7|16923.7|16912.7|16926.7|16915.7|16918.7|16907.7|114
1620753900000|2021-05-11 17:25:00|16924.7|16913.7|16933.7|16922.7|16933.7|16922.7|16921.7|16910.7|218
1620754200000|2021-05-11 17:30:00|16935.7|16923.7|16935.7|16923.7|16938.7|16927.7|16931.7|16919.7|180
1620754500000|2021-05-11 17:35:00|16936.7|16924.7|16939.7|16927.7|16942.7|16931.7|16933.7|16922.7|146
1620754800000|2021-05-11 17:40:00|16938.7|16928.7|16943.7|16932.7|16943.7|16932.7|16938.7|16927.7|68
1620755100000|2021-05-11 17:45:00|16944.7|16933.7|16937.7|16926.7|16945.7|16934.7|16936.7|16924.7|69
1620755400000|2021-05-11 17:50:00|16938.7|16927.7|16922.7|16911.7|16939.7|16927.7|16921.7|16910.7|121
1620755700000|2021-05-11 17:55:00|16923.7|16912.7|16928.7|16917.7|16932.7|16921.7|16921.7|16910.7|79
1620756000000|2021-05-11 18:00:00|16929.7|16918.7|16935.7|16923.7|16939.7|16928.7|16927.7|16915.7|109
1620756300000|2021-05-11 18:05:00|16936.7|16924.7|16921.7|16910.7|16938.7|16927.7|16920.7|16909.7|76
1620756600000|2021-05-11 18:10:00|16922.7|16909.7|16913.7|16901.7|16925.7|16913.7|16911.7|16899.7|86
1620756900000|2021-05-11 18:15:00|16914.7|16902.7|16916.7|16904.7|16916.7|16905.7|16911.7|16899.7|52
1620757200000|2021-05-11 18:20:00|16917.7|16905.7|16923.7|16911.7|16924.7|16912.7|16916.7|16904.7|67
1620757500000|2021-05-11 18:25:00|16922.7|16912.7|16935.7|16923.7|16936.7|16924.7|16919.7|16908.7|130
1620757800000|2021-05-11 18:30:00|16934.7|16922.7|16933.7|16921.7|16936.7|16925.7|16914.7|16902.7|339
1620758100000|2021-05-11 18:35:00|16934.7|16922.7|16926.7|16915.7|16937.7|16926.7|16924.7|16912.7|152
1620758400000|2021-05-11 18:40:00|16927.7|16914.7|16929.7|16919.7|16931.7|16919.7|16921.7|16909.7|63
1620758700000|2021-05-11 18:45:00|16929.2|16919.2|16939.2|16929.2|16939.2|16929.2|16926.2|16916.2|111
1620759000000|2021-05-11 18:50:00|16938.7|16928.7|16939.7|16929.7|16941.2|16931.2|16930.7|16920.7|85
1620759300000|2021-05-11 18:55:00|16940.2|16930.2|16938.2|16928.2|16943.2|16933.2|16932.7|16922.7|104
1620759600000|2021-05-11 19:00:00|16937.7|16927.7|16941.7|16931.7|16944.2|16934.2|16935.7|16925.7|165
1620759900000|2021-05-11 19:05:00|16941.2|16931.2|16934.2|16924.2|16947.2|16937.2|16932.7|16922.7|174
1620760200000|2021-05-11 19:10:00|16934.7|16924.7|16931.7|16921.7|16943.2|16933.2|16930.2|16920.2|181
1620760500000|2021-05-11 19:15:00|16932.2|16922.2|16943.7|16933.7|16944.2|16934.2|16929.2|16919.2|89
1620760800000|2021-05-11 19:20:00|16944.2|16934.2|16947.2|16937.2|16948.2|16938.2|16941.2|16931.2|82
1620761100000|2021-05-11 19:25:00|16946.7|16936.7|16951.7|16941.7|16958.2|16948.2|16946.7|16936.7|180
1620761400000|2021-05-11 19:30:00|16951.2|16941.2|16930.7|16920.7|16953.2|16943.2|16930.2|16920.2|130
1620761700000|2021-05-11 19:35:00|16931.2|16921.2|16923.7|16913.7|16933.2|16923.2|16917.2|16907.2|178
1620762000000|2021-05-11 19:40:00|16923.2|16913.2|16920.7|16910.7|16927.7|16917.7|16920.2|16910.2|261
1620762300000|2021-05-11 19:45:00|16920.2|16910.2|16935.2|16925.2|16935.2|16925.2|16920.2|16910.2|304
1620762600000|2021-05-11 19:50:00|16935.7|16925.7|16925.7|16915.7|16938.7|16928.7|16924.7|16914.7|498
1620762900000|2021-05-11 19:55:00|16925.2|16915.2|16920.7|16910.7|16925.7|16915.7|16914.7|16904.7|378
1620763200000|2021-05-11 20:00:00|16921.2|16911.2|16917.7|16907.7|16924.2|16914.2|16917.7|16907.7|75
1620763500000|2021-05-11 20:05:00|16918.2|16908.2|16916.7|16906.7|16918.7|16908.7|16916.2|16906.2|22
1620763800000|2021-05-11 20:10:00|16917.7|16907.7|16915.2|16905.2|16917.7|16907.7|16913.7|16903.7|57
1620764100000|2021-05-11 20:15:00|16912.7|16902.7|16912.2|16902.2|16915.7|16905.7|16912.2|16902.2|54
1620764400000|2021-05-11 20:20:00|16912.7|16902.7|16908.2|16898.2|16913.2|16903.2|16908.2|16898.2|74
1620764700000|2021-05-11 20:25:00|16908.7|16898.7|16907.2|16897.2|16909.2|16899.2|16907.2|16897.2|27
1620765000000|2021-05-11 20:30:00|16906.7|16896.7|16906.2|16896.2|16908.2|16898.2|16905.7|16895.7|22
1620765300000|2021-05-11 20:35:00|16905.7|16895.7|16906.2|16896.2|16906.2|16896.2|16905.7|16895.7|4
1620765600000|2021-05-11 20:40:00|16905.7|16895.7|16903.7|16893.7|16907.2|16897.2|16903.7|16893.7|28
1620765900000|2021-05-11 20:45:00|16903.2|16893.2|16903.2|16893.2|16904.7|16894.7|16901.7|16891.7|89
1620766200000|2021-05-11 20:50:00|16903.7|16893.7|16904.7|16894.7|16904.7|16894.7|16902.7|16892.7|14
1620766500000|2021-05-11 20:55:00|16905.2|16895.2|16897.7|16887.7|16906.7|16896.7|16897.7|16887.7|96
1620766800000|2021-05-11 21:00:00|16897.2|16887.2|16897.7|16887.7|16898.2|16888.2|16896.7|16886.7|3
1620767100000|2021-05-11 21:05:00|16898.2|16888.2|16901.2|16891.2|16901.2|16891.2|16898.2|16888.2|4
1620767400000|2021-05-11 21:10:00|16901.7|16891.7|16904.7|16894.7|16906.7|16896.7|16901.7|16891.7|10
1620767700000|2021-05-11 21:15:00|16918.6|16894.6|16918.9|16894.9|16918.9|16894.9|16918.5|16894.5|0
1620768000000|2021-05-11 21:20:00|16919.7|16895.7|16918.6|16894.6|16919.7|16895.7|16918.6|16894.6|0
1620768300000|2021-05-11 21:25:00|16916.8|16892.8|16916.2|16892.2|16918|16894|16914.3|16890.3|0
1620768600000|2021-05-11 21:30:00|16916.4|16892.4|16917.2|16893.2|16917.3|16893.3|16916.1|16892.1|0
1620768900000|2021-05-11 21:35:00|16917.1|16893.1|16916.7|16892.7|16917.2|16893.2|16915.4|16891.4|0
1620769200000|2021-05-11 21:40:00|16916.5|16892.5|16917.1|16893.1|16917.1|16893.1|16916.5|16892.5|0
1620769500000|2021-05-11 21:45:00|16917|16893|16916.3|16892.3|16917.2|16893.2|16915.4|16891.4|0
1620769800000|2021-05-11 21:50:00|16916|16892|16917.3|16893.3|16917.7|16893.7|16916|16892|0
1620770100000|2021-05-11 21:55:00|16917.7|16893.7|16917.8|16893.8|16918.4|16894.4|16917.7|16893.7|0
1620770400000|2021-05-11 22:00:00|16918.1|16894.1|16928.6|16904.6|16932.4|16908.4|16913.5|16889.5|0
1620770700000|2021-05-11 22:05:00|16930.1|16906.1|16944.4|16920.4|16945.1|16921.1|16930.1|16906.1|0
1620771000000|2021-05-11 22:10:00|16944.7|16920.7|16946.1|16922.1|16946.1|16922.1|16943.8|16919.8|0
1620771300000|2021-05-11 22:15:00|16947.6|16923.6|16949.2|16925.2|16949.2|16925.2|16947.6|16923.6|0
1620771600000|2021-05-11 22:20:00|16948.8|16924.8|16947.6|16923.6|16948.8|16924.8|16946.9|16922.9|0
1620771900000|2021-05-11 22:25:00|16948|16924|16949.2|16925.2|16949.2|16925.2|16946.9|16922.9|0
1620772200000|2021-05-11 22:30:00|16949.9|16925.9|16944.8|16920.8|16951.5|16927.5|16940.2|16916.2|0
1620772500000|2021-05-11 22:35:00|16945.1|16921.1|16947.1|16923.1|16948.6|16924.6|16945.1|16921.1|0
1620772800000|2021-05-11 22:40:00|16947.4|16923.4|16960.7|16936.7|16960.7|16936.7|16947|16923|0
1620773100000|2021-05-11 22:45:00|16961|16937|16966.3|16942.3|16967.1|16943.1|16961|16937|0
1620773400000|2021-05-11 22:50:00|16965.5|16941.5|16964.8|16940.8|16966.3|16942.3|16964.8|16940.8|0
1620773700000|2021-05-11 22:55:00|16965.1|16941.1|16963.2|16939.2|16965.5|16941.5|16960.9|16936.9|0
1620774000000|2021-05-11 23:00:00|16963.6|16939.6|16956.6|16932.6|16964|16940|16952.8|16928.8|0
1620774300000|2021-05-11 23:05:00|16957|16933|16951.2|16927.2|16958.1|16934.1|16949.7|16925.7|0
1620774600000|2021-05-11 23:10:00|16951.9|16927.9|16956.5|16932.5|16956.5|16932.5|16951.2|16927.2|0
1620774900000|2021-05-11 23:15:00|16956.1|16932.1|16957.3|16933.3|16958.8|16934.8|16954.2|16930.2|0
1620775200000|2021-05-11 23:20:00|16958.1|16934.1|16958.8|16934.8|16961.1|16937.1|16957.3|16933.3|0
1620775500000|2021-05-11 23:25:00|16959.2|16935.2|16961.1|16937.1|16962.7|16938.7|16958.8|16934.8|0
1620775800000|2021-05-11 23:30:00|16961.5|16937.5|16961.9|16937.9|16961.9|16937.9|16959.6|16935.6|0
1620776100000|2021-05-11 23:35:00|16961.5|16937.5|16965|16941|16968|16944|16958.8|16934.8|0
1620776400000|2021-05-11 23:40:00|16964.6|16940.6|16968|16944|16968|16944|16964.2|16940.2|0
1620776700000|2021-05-11 23:45:00|16968.8|16944.8|16969.6|16945.6|16970.3|16946.3|16963.4|16939.4|0
1620777000000|2021-05-11 23:50:00|16968.8|16944.8|16974.2|16950.2|16974.9|16950.9|16966.5|16942.5|0
1620777300000|2021-05-11 23:55:00|16974.9|16950.9|16979.3|16955.3|16979.3|16955.3|16973.4|16949.4|0
1620777600000|2021-05-12 00:00:00|16980|16956|16969.6|16945.6|16981.6|16957.6|16967.3|16943.3|0
1620777900000|2021-05-12 00:05:00|16970.4|16946.4|16976|16952|16979.8|16955.8|16969.5|16945.5|0
1620778200000|2021-05-12 00:10:00|16976.4|16952.4|16978.2|16954.2|16980.6|16956.6|16976|16952|0
1620778500000|2021-05-12 00:15:00|16978.6|16954.6|16977|16953|16980.5|16956.5|16970.6|16946.6|0
1620778800000|2021-05-12 00:20:00|16976.8|16952.8|16968.2|16944.2|16977|16953|16968.2|16944.2|0
1620779100000|2021-05-12 00:25:00|16968.5|16944.5|16957.1|16933.1|16970.7|16946.7|16957.1|16933.1|0
1620779400000|2021-05-12 00:30:00|16956.7|16932.7|16942.4|16918.4|16956.9|16932.9|16939.1|16915.1|0
1620779700000|2021-05-12 00:35:00|16943.4|16919.4|16928|16904|16945.3|16921.3|16926.2|16902.2|0
1620780000000|2021-05-12 00:40:00|16929.1|16905.1|16884|16860|16930.3|16906.3|16883.6|16859.6|0
1620780300000|2021-05-12 00:45:00|16883.6|16859.6|16886.1|16862.1|16899.7|16875.7|16873.7|16849.7|0
1620780600000|2021-05-12 00:50:00|16885.7|16861.7|16890.8|16866.8|16894.1|16870.1|16882.8|16858.8|0
1620780900000|2021-05-12 00:55:00|16889.7|16865.7|16891.5|16867.5|16891.6|16867.6|16875.5|16851.5|0
1620781200000|2021-05-12 01:00:00|16891.3|16867.3|16856.7|16846.7|16891.3|16878.7|16850.7|16840.7|3095
1620781500000|2021-05-12 01:05:00|16854.7|16844.7|16891.7|16881.7|16896.7|16886.7|16854.7|16844.7|1089
1620781800000|2021-05-12 01:10:00|16890.7|16880.7|16895.7|16885.7|16914.7|16904.7|16873.7|16863.7|1135
1620782100000|2021-05-12 01:15:00|16901.7|16891.7|16951.7|16941.7|16953.7|16943.7|16889.7|16879.7|1954
1620782400000|2021-05-12 01:20:00|16954.7|16944.7|16931.7|16921.7|16972.7|16962.7|16922.7|16912.7|1937
1620782700000|2021-05-12 01:25:00|16927.7|16917.7|16937.7|16927.7|16946.7|16936.7|16918.7|16908.7|1121
1620783000000|2021-05-12 01:30:00|16936.7|16926.7|16976.7|16966.7|17014.7|17004.7|16922.7|16912.7|10095
1620783300000|2021-05-12 01:35:00|16978.7|16968.7|17046.7|17036.7|17059.7|17049.7|16966.7|16956.7|7362
1620783600000|2021-05-12 01:40:00|17049.7|17039.7|17018.7|17008.7|17075.7|17065.7|17013.7|17003.7|6483
1620783900000|2021-05-12 01:45:00|17017.7|17007.7|17039.7|17029.7|17041.7|17031.7|16956.7|16946.7|7686
1620784200000|2021-05-12 01:50:00|17041.7|17031.7|17011.7|17001.7|17067.7|17057.7|16993.7|16983.7|4891
1620784500000|2021-05-12 01:55:00|17010.7|17000.7|17018.7|17008.7|17035.7|17025.7|17000.7|16990.7|2378
1620784800000|2021-05-12 02:00:00|17019.7|17009.7|17063.7|17053.7|17065.7|17055.7|17006.7|16996.7|2603
1620785100000|2021-05-12 02:05:00|17062.7|17052.7|17079.7|17069.7|17082.7|17072.7|17052.7|17042.7|4073
1620785400000|2021-05-12 02:10:00|17078.7|17068.7|17051.7|17041.7|17078.7|17068.7|17031.7|17021.7|5640
1620785700000|2021-05-12 02:15:00|17053.7|17043.7|17055.7|17045.7|17061.7|17051.7|17033.7|17023.7|3593
1620786000000|2021-05-12 02:20:00|17056.7|17046.7|17041.7|17031.7|17061.7|17051.7|17039.7|17029.7|1349
1620786300000|2021-05-12 02:25:00|17040.7|17030.7|17051.7|17041.7|17065.7|17055.7|17030.7|17020.7|3172
1620786600000|2021-05-12 02:30:00|17052.7|17042.7|17064.9|17054.9|17081.7|17071.7|17046.9|17036.9|3350
1620786900000|2021-05-12 02:35:00|17065.9|17055.9|17061.9|17051.9|17077.9|17067.9|17055.9|17045.9|2450
1620787200000|2021-05-12 02:40:00|17063.9|17053.9|17032.9|17022.9|17079.9|17069.9|17018.9|17008.9|3938
1620787500000|2021-05-12 02:45:00|17029.9|17019.9|16984.9|16974.9|17032.9|17022.9|16984.9|16974.9|3297
1620787800000|2021-05-12 02:50:00|16983.9|16973.9|16991.9|16981.9|17001.9|16991.9|16976.9|16966.9|3190
1620788100000|2021-05-12 02:55:00|16990.9|16980.9|17009.9|16999.9|17015.9|17005.9|16987.9|16977.9|1621
1620788400000|2021-05-12 03:00:00|17011.9|17001.9|17003.9|16993.9|17024.9|17014.9|16988.9|16978.9|2785
1620788700000|2021-05-12 03:05:00|17004.9|16994.9|17026.9|17016.9|17029.9|17019.9|16999.9|16989.9|1868
1620789000000|2021-05-12 03:10:00|17027.9|17017.9|16952.9|16942.9|17027.9|17017.9|16952.9|16942.9|3315
1620789300000|2021-05-12 03:15:00|16951.9|16941.9|16992.9|16982.9|16993.9|16983.9|16942.9|16932.9|3598
1620789600000|2021-05-12 03:20:00|16995.9|16985.9|16970.9|16960.9|17011.9|17001.9|16966.9|16956.9|3951
1620789900000|2021-05-12 03:25:00|16971.9|16961.9|16959.9|16949.9|16973.9|16963.9|16951.9|16941.9|2536
1620790200000|2021-05-12 03:30:00|16961.9|16951.9|16967.9|16957.9|16976.9|16966.9|16958.9|16948.9|789
1620790500000|2021-05-12 03:35:00|16968.9|16958.9|16953.9|16943.9|16971.9|16961.9|16950.9|16940.9|835
1620790800000|2021-05-12 03:40:00|16952.9|16942.9|16949.9|16939.9|16959.9|16949.9|16946.9|16936.9|602
1620791100000|2021-05-12 03:45:00|16947.9|16937.9|16944.9|16934.9|16949.9|16939.9|16942.9|16932.9|348
1620791400000|2021-05-12 03:50:00|16943.9|16933.9|16938.9|16928.9|16944.9|16934.9|16933.9|16923.9|625
1620791700000|2021-05-12 03:55:00|16939.9|16929.9|16931.9|16921.9|16940.9|16930.9|16926.9|16916.9|1290
1620792000000|2021-05-12 04:00:00|16930.9|16920.9|16924.9|16914.9|16931.9|16921.9|16921.9|16911.9|619
1620792300000|2021-05-12 04:05:00|16923.9|16913.9|16916.9|16906.9|16924.9|16914.9|16913.9|16903.9|506
1620792600000|2021-05-12 04:10:00|16917.9|16907.9|16917.9|16907.9|16920.9|16910.9|16914.9|16904.9|265
1620792900000|2021-05-12 04:15:00|16916.9|16906.9|16914.9|16904.9|16918.9|16908.9|16913.9|16903.9|153
1620793200000|2021-05-12 04:20:00|16913.9|16903.9|16904.9|16894.9|16915.9|16905.9|16902.9|16892.9|573
1620793500000|2021-05-12 04:25:00|16902.9|16892.9|16900.9|16890.9|16906.9|16896.9|16899.9|16889.9|385
1620793800000|2021-05-12 04:30:00|16898.9|16888.9|16918.9|16908.9|16918.9|16908.9|16897.9|16887.9|841
1620794100000|2021-05-12 04:35:00|16917.9|16907.9|16905.9|16895.9|16919.9|16909.9|16905.9|16895.9|421
1620794400000|2021-05-12 04:40:00|16908.9|16898.9|16904.9|16894.9|16909.9|16899.9|16904.9|16894.9|310
1620794700000|2021-05-12 04:45:00|16903.9|16893.9|16911.9|16901.9|16918.9|16908.9|16902.9|16892.9|412
1620795000000|2021-05-12 04:50:00|16912.9|16902.9|16917.9|16907.9|16921.9|16911.9|16911.9|16901.9|671
1620795300000|2021-05-12 04:55:00|16918.9|16908.9|16923.9|16913.9|16926.9|16916.9|16917.9|16907.9|499
1620795600000|2021-05-12 05:00:00|16921.9|16911.9|16948.9|16938.9|16948.9|16938.9|16901.9|16891.9|6850
1620795900000|2021-05-12 05:05:00|16949.9|16939.9|16959.9|16949.9|16971.9|16961.9|16940.9|16930.9|2070
1620796200000|2021-05-12 05:10:00|16958.9|16948.9|16947.9|16937.9|16963.9|16953.9|16937.9|16927.9|2241
1620796500000|2021-05-12 05:15:00|16948.9|16938.9|16935.9|16925.9|16965.9|16955.9|16928.9|16918.9|2011
1620796800000|2021-05-12 05:20:00|16938.9|16928.9|16934.9|16924.9|16940.9|16930.9|16915.9|16905.9|1473
1620797100000|2021-05-12 05:25:00|16933.9|16923.9|16975.9|16965.9|16978.9|16968.9|16932.9|16922.9|1614
1620797400000|2021-05-12 05:30:00|16973.9|16963.9|16961.9|16951.9|16975.9|16965.9|16953.9|16943.9|1545
1620797700000|2021-05-12 05:35:00|16962.9|16952.9|16986.9|16976.9|16992.9|16982.9|16962.9|16952.9|2617
1620798000000|2021-05-12 05:40:00|16984.9|16974.9|16972.9|16962.9|16984.9|16974.9|16964.9|16954.9|1620
1620798300000|2021-05-12 05:45:00|16973.9|16963.9|16970.9|16960.9|16978.9|16968.9|16962.9|16952.9|2960
1620798600000|2021-05-12 05:50:00|16971.9|16961.9|16994.9|16984.9|17001.9|16991.9|16968.9|16958.9|2138
1620798900000|2021-05-12 05:55:00|16995.9|16985.9|16987.9|16977.9|16997.9|16987.9|16979.9|16969.9|940
1620799200000|2021-05-12 06:00:00|16988.9|16978.9|17002.9|16992.9|17017.9|17007.9|16987.9|16977.9|1729
1620799500000|2021-05-12 06:05:00|17003.9|16993.9|16986.9|16976.9|17010.9|17000.9|16983.9|16973.9|1488
1620799800000|2021-05-12 06:10:00|16987.9|16977.9|17011.9|17001.9|17012.9|17002.9|16982.9|16972.9|1456
1620800100000|2021-05-12 06:15:00|17012.9|17002.9|17057.9|17047.9|17066.9|17056.9|17012.9|17002.9|2896
1620800400000|2021-05-12 06:20:00|17058.9|17048.9|17063.9|17053.9|17071.9|17061.9|17052.9|17042.9|1609
1620800700000|2021-05-12 06:25:00|17061.9|17051.9|17041.9|17031.9|17064.9|17054.9|17039.9|17029.9|1316
1620801000000|2021-05-12 06:30:00|17042.9|17032.9|17037.9|17027.9|17057.9|17047.9|17030.9|17020.9|2226
1620801300000|2021-05-12 06:35:00|17036.9|17026.9|17053.9|17043.9|17064.9|17054.9|17035.9|17025.9|2094
1620801600000|2021-05-12 06:40:00|17052.9|17042.9|17071.9|17061.9|17088.9|17078.9|17052.9|17042.9|3322
1620801900000|2021-05-12 06:45:00|17072.9|17062.9|17070.9|17060.9|17081.9|17071.9|17061.9|17051.9|2054
1620802200000|2021-05-12 06:50:00|17067.9|17057.9|17041.9|17031.9|17070.9|17060.9|17038.9|17028.9|1793
1620802500000|2021-05-12 06:55:00|17043.9|17033.9|17055.9|17045.9|17056.9|17046.9|17038.9|17028.9|2000
1620802800000|2021-05-12 07:00:00|17054.9|17044.9|17036.9|17025.9|17058.9|17046.9|17036.9|17025.9|1189
1620803100000|2021-05-12 07:05:00|17037.9|17026.9|17040.9|17028.9|17045.9|17034.9|17035.9|17024.9|520
1620803400000|2021-05-12 07:10:00|17039.9|17029.9|17022.9|17010.9|17047.9|17036.9|17019.9|17008.9|1137
1620803700000|2021-05-12 07:15:00|17023.9|17011.9|17035.9|17023.9|17038.9|17027.9|17022.9|17010.9|412
1620804000000|2021-05-12 07:20:00|17036.9|17024.9|17037.9|17026.9|17043.9|17032.9|17034.9|17023.9|307
1620804300000|2021-05-12 07:25:00|17036.9|17025.9|17043.9|17031.9|17043.9|17031.9|17035.9|17023.9|464
1620804600000|2021-05-12 07:30:00|17044.9|17032.9|17047.9|17034.9|17049.9|17037.9|17040.9|17029.9|313
1620804900000|2021-05-12 07:35:00|17046.9|17035.9|17057.9|17045.9|17057.9|17046.9|17045.9|17034.9|569
1620805200000|2021-05-12 07:40:00|17056.9|17046.9|17063.9|17051.9|17065.9|17054.9|17053.9|17042.9|505
1620805500000|2021-05-12 07:45:00|17062.9|17049.9|17077.9|17065.9|17078.9|17067.9|17058.9|17046.9|823
1620805800000|2021-05-12 07:50:00|17078.9|17066.9|17078.9|17067.9|17078.9|17067.9|17071.9|17060.9|741
1620806100000|2021-05-12 07:55:00|17076.9|17065.9|17076.9|17065.9|17080.9|17068.9|17070.9|17059.9|739
1620806400000|2021-05-12 08:00:00|17078.9|17067.9|17083.9|17071.9|17090.9|17079.9|17078.9|17067.9|1118
1620806700000|2021-05-12 08:05:00|17082.9|17072.9|17080.9|17069.9|17095.9|17084.9|17078.9|17067.9|1650
1620807000000|2021-05-12 08:10:00|17081.9|17067.9|17070.9|17057.9|17091.9|17080.9|17068.9|17056.9|912
1620807300000|2021-05-12 08:15:00|17071.9|17058.9|17076.9|17065.9|17077.9|17065.9|17064.9|17053.9|396
1620807600000|2021-05-12 08:20:00|17077.9|17064.9|17073.9|17062.9|17078.9|17067.9|17064.9|17053.9|710
1620807900000|2021-05-12 08:25:00|17072.9|17061.9|17070.9|17059.9|17080.9|17069.9|17065.9|17054.9|1846
1620808200000|2021-05-12 08:30:00|17069|17045|17074.2|17050.2|17074.6|17050.6|17059.7|17035.7|0
1620808500000|2021-05-12 08:35:00|17074|17050|17071.4|17047.4|17074.5|17050.5|17065.9|17041.9|1346
1620808800000|2021-05-12 08:40:00|17071.6|17047.6|17055.2|17031.2|17072.2|17048.2|17047.9|17023.9|0
1620809100000|2021-05-12 08:45:00|17055.4|17031.4|17060.5|17036.5|17065|17041|17055.2|17031.2|0
1620809400000|2021-05-12 08:50:00|17058.3|17034.3|17054|17030|17065.4|17041.4|17053.7|17029.7|0
1620809700000|2021-05-12 08:55:00|17053.8|17029.8|17060.5|17036.5|17065|17041|17053.7|17029.7|0
1620810000000|2021-05-12 09:00:00|17078.9|17066.9|17065.9|17053.9|17081.9|17067.9|17059.9|17047.9|811
1620810300000|2021-05-12 09:05:00|17066.9|17052.9|17065.9|17053.9|17068.9|17056.9|17061.9|17050.9|71
1620810600000|2021-05-12 09:10:00|17066.9|17054.9|17078.9|17065.9|17078.9|17067.9|17066.9|17053.9|86
1620810900000|2021-05-12 09:15:00|17079.9|17066.9|17066.9|17054.9|17079.9|17068.9|17065.9|17053.9|212
1620811200000|2021-05-12 09:20:00|17065.9|17053.9|17066.9|17054.9|17069.9|17058.9|17062.9|17051.9|122
1620811500000|2021-05-12 09:25:00|17065.9|17053.9|17054.9|17043.9|17069.9|17057.9|17053.9|17042.9|152
1620811800000|2021-05-12 09:30:00|17055.9|17042.9|17042.9|17031.9|17057.9|17046.9|17042.9|17030.9|243
1620812100000|2021-05-12 09:35:00|17043.9|17030.9|17035.9|17023.9|17046.9|17035.9|17031.9|17019.9|326
1620812400000|2021-05-12 09:40:00|17034.9|17024.9|17044.9|17033.9|17046.9|17034.9|17034.9|17022.9|156
1620812700000|2021-05-12 09:45:00|17043.9|17032.9|17047.9|17035.9|17050.9|17038.9|17041.9|17029.9|177
1620813000000|2021-05-12 09:50:00|17046.9|17036.9|17051.9|17040.9|17052.9|17041.9|17043.9|17032.9|139
1620813300000|2021-05-12 09:55:00|17052.9|17039.9|17058.9|17047.9|17060.9|17048.9|17048.9|17037.9|119
1620813600000|2021-05-12 10:00:00|17059.9|17046.9|17057.9|17045.9|17060.9|17049.9|17053.9|17041.9|147
1620813900000|2021-05-12 10:05:00|17058.9|17046.9|17072.9|17060.9|17072.9|17061.9|17057.9|17045.9|120
1620814200000|2021-05-12 10:10:00|17071.9|17061.9|17072.9|17060.9|17077.9|17066.9|17070.9|17059.9|154
1620814500000|2021-05-12 10:15:00|17073.9|17061.9|17077.9|17065.9|17079.9|17068.9|17071.9|17060.9|130
1620814800000|2021-05-12 10:20:00|17076.9|17064.9|17076.9|17064.9|17079.9|17067.9|17074.9|17062.9|106
1620815100000|2021-05-12 10:25:00|17075.9|17065.9|17070.9|17059.9|17081.9|17070.9|17069.9|17057.9|392
1620815400000|2021-05-12 10:30:00|17069.9|17057.9|17068.9|17056.9|17076.9|17064.9|17068.9|17056.9|1196
1620815700000|2021-05-12 10:35:00|17069.9|17057.9|17070.9|17058.9|17076.9|17065.9|17069.9|17057.9|279
1620816000000|2021-05-12 10:40:00|17071.9|17059.9|17069.9|17057.9|17074.9|17062.9|17068.9|17056.9|110
1620816300000|2021-05-12 10:45:00|17068.9|17056.9|17063.9|17052.9|17068.9|17056.9|17053.9|17042.9|116
1620816600000|2021-05-12 10:50:00|17062.9|17051.9|17057.9|17046.9|17062.9|17051.9|17046.9|17035.9|236
1620816900000|2021-05-12 10:55:00|17058.9|17045.9|17046.9|17034.9|17059.9|17047.9|17043.9|17032.9|247
1620817200000|2021-05-12 11:00:00|17045.9|17033.9|17044.9|17033.9|17048.9|17036.9|17043.9|17031.9|402
1620817500000|2021-05-12 11:05:00|17045.9|17034.9|17064.9|17052.9|17064.9|17052.9|17045.9|17033.9|225
1620817800000|2021-05-12 11:10:00|17063.9|17051.9|17065.9|17053.9|17068.9|17057.9|17061.9|17049.9|108
1620818100000|2021-05-12 11:15:00|17066.9|17054.9|17054.9|17042.9|17067.9|17055.9|17045.9|17034.9|188
1620818400000|2021-05-12 11:20:00|17053.9|17041.9|17052.9|17040.9|17060.9|17048.9|17048.9|17036.9|261
1620818700000|2021-05-12 11:25:00|17053.9|17041.9|17055.9|17043.9|17059.9|17048.9|17051.9|17039.9|55
1620819000000|2021-05-12 11:30:00|17054.9|17042.9|17063.9|17052.9|17066.9|17055.9|17054.9|17042.9|108
1620819300000|2021-05-12 11:35:00|17062.9|17051.9|17062.9|17050.9|17066.9|17055.9|17062.9|17050.9|120
1620819600000|2021-05-12 11:40:00|17063.9|17051.9|17064.9|17053.9|17066.9|17055.9|17060.9|17048.9|304
1620819900000|2021-05-12 11:45:00|17065.9|17052.9|17062.9|17050.9|17067.9|17055.9|17062.9|17050.9|82
1620820200000|2021-05-12 11:50:00|17063.9|17051.9|17067.9|17055.9|17067.9|17056.9|17062.9|17050.9|261
1620820500000|2021-05-12 11:55:00|17066.9|17054.9|17064.9|17052.9|17066.9|17055.9|17062.9|17050.9|144
1620820800000|2021-05-12 12:00:00|17063.9|17053.9|17064.9|17052.9|17068.9|17056.9|17062.9|17051.9|160
1620821100000|2021-05-12 12:05:00|17063.9|17051.9|17059.9|17047.9|17065.9|17053.9|17057.9|17046.9|250
1620821400000|2021-05-12 12:10:00|17058.9|17049.9|17072.9|17061.9|17073.9|17062.9|17058.9|17048.9|219
1620821700000|2021-05-12 12:15:00|17073.9|17062.9|17076.9|17065.9|17082.9|17071.9|17073.9|17061.9|208
1620822000000|2021-05-12 12:20:00|17077.9|17066.9|17075.9|17063.9|17083.9|17072.9|17074.9|17063.9|305
1620822300000|2021-05-12 12:25:00|17074.9|17064.9|17074.9|17062.9|17082.9|17071.9|17073.9|17062.9|196
1620822600000|2021-05-12 12:30:00|17073.9|17063.9|17024.9|17012.9|17073.9|17063.9|17008.9|16997.9|2190
1620822900000|2021-05-12 12:35:00|17023.9|17013.9|17032.9|17020.9|17037.9|17026.9|17020.9|17008.9|533
1620823200000|2021-05-12 12:40:00|17031.9|17019.9|17056.9|17045.9|17057.9|17045.9|17028.9|17017.9|587
1620823500000|2021-05-12 12:45:00|17057.9|17044.9|17042.9|17030.9|17057.9|17046.9|17041.9|17029.9|420
1620823800000|2021-05-12 12:50:00|17043.9|17031.9|17051.9|17039.9|17051.9|17040.9|17040.9|17029.9|240
1620824100000|2021-05-12 12:55:00|17049.9|17037.9|17051.9|17039.9|17055.9|17044.9|17029.9|17018.9|618
1620824400000|2021-05-12 13:00:00|17052.9|17040.9|17064.9|17053.9|17070.9|17059.9|17047.9|17035.9|624
1620824700000|2021-05-12 13:05:00|17065.9|17052.9|17057.9|17046.9|17067.9|17056.9|17056.9|17044.9|139
1620825000000|2021-05-12 13:10:00|17058.9|17045.9|17052.9|17041.9|17059.9|17048.9|17048.9|17037.9|114
1620825300000|2021-05-12 13:15:00|17053.9|17040.9|17030.9|17018.9|17057.9|17046.9|17027.9|17016.9|413
1620825600000|2021-05-12 13:20:00|17031.9|17019.9|17029.9|17017.9|17041.9|17030.9|17026.9|17014.9|159
1620825900000|2021-05-12 13:25:00|17028.9|17016.9|17025.9|17013.9|17030.9|17019.9|17022.9|17011.9|219
1620826200000|2021-05-12 13:30:00|17023.9|17014.9|17040.9|17029.9|17043.9|17031.9|17019.9|17008.9|1190
1620826500000|2021-05-12 13:35:00|17041.9|17028.9|17043.9|17031.9|17052.9|17040.9|17038.9|17026.9|468
1620826800000|2021-05-12 13:40:00|17042.9|17032.9|17042.9|17030.9|17047.9|17036.9|17033.9|17022.9|334
1620827100000|2021-05-12 13:45:00|17043.9|17031.9|17049.9|17037.9|17057.9|17046.9|17040.9|17029.9|265
1620827400000|2021-05-12 13:50:00|17051.9|17038.9|17038.9|17026.9|17060.9|17049.9|17038.9|17026.9|326
1620827700000|2021-05-12 13:55:00|17039.9|17028.9|17036.9|17025.9|17048.9|17036.9|17035.9|17023.9|310
1620828000000|2021-05-12 14:00:00|17035.9|17024.9|17025.9|17013.9|17036.9|17025.9|17016.9|17005.9|404
1620828300000|2021-05-12 14:05:00|17024.9|17014.9|17037.9|17025.9|17040.9|17028.9|17024.9|17013.9|211
1620828600000|2021-05-12 14:10:00|17036.9|17024.9|17022.9|17011.9|17036.9|17025.9|17020.9|17009.9|212
1620828900000|2021-05-12 14:15:00|17021.9|17010.9|17019.9|17007.9|17025.9|17014.9|17016.9|17004.9|188
1620829200000|2021-05-12 14:20:00|17018.9|17008.9|17025.9|17013.9|17034.9|17023.9|17017.9|17006.9|297
1620829500000|2021-05-12 14:25:00|17024.9|17012.9|17011.9|17000.9|17025.9|17014.9|17011.9|17000.9|210
1620829800000|2021-05-12 14:30:00|17010.9|16999.9|17000.9|16988.9|17015.9|17003.9|16993.9|16982.9|402
1620830100000|2021-05-12 14:35:00|17002.9|16989.9|17006.9|16994.9|17016.9|17004.9|16998.9|16987.9|271
1620830400000|2021-05-12 14:40:00|17005.9|16993.9|17001.9|16989.9|17008.9|16996.9|16994.9|16983.9|295
1620830700000|2021-05-12 14:45:00|17000.9|16988.9|16992.9|16980.9|17001.9|16990.9|16990.9|16979.9|303
1620831000000|2021-05-12 14:50:00|16991.9|16979.9|16979.9|16968.9|16994.9|16983.9|16979.9|16967.9|593
1620831300000|2021-05-12 14:55:00|16980.9|16969.9|16980.9|16969.9|16983.9|16972.9|16967.9|16956.9|987
1620831600000|2021-05-12 15:00:00|16979.9|16968.9|16992.9|16980.9|16992.9|16980.9|16974.9|16963.9|335
1620831900000|2021-05-12 15:05:00|16991.9|16981.9|16988.9|16976.9|16994.9|16983.9|16976.9|16965.9|332
1620832200000|2021-05-12 15:10:00|16987.9|16975.9|16992.9|16980.9|16992.9|16980.9|16976.9|16965.9|347
1620832500000|2021-05-12 15:15:00|16991.9|16981.9|16991.9|16980.9|16996.9|16985.9|16985.9|16974.9|148
1620832800000|2021-05-12 15:20:00|16990.9|16979.9|16978.9|16966.9|16992.9|16981.9|16977.9|16966.9|212
1620833100000|2021-05-12 15:25:00|16977.9|16967.9|16969.9|16958.9|16980.9|16969.9|16966.9|16955.9|410
1620833400000|2021-05-12 15:30:00|16968.9|16957.9|16953.9|16941.9|16970.9|16959.9|16952.9|16941.9|971
1620833700000|2021-05-12 15:35:00|16952.9|16942.9|16958.9|16947.9|16960.9|16949.9|16947.9|16936.9|306
1620834000000|2021-05-12 15:40:00|16959.9|16946.9|16959.9|16948.9|16961.9|16949.9|16954.9|16943.9|547
1620834300000|2021-05-12 15:45:00|16960.9|16947.9|16954.9|16942.9|16962.9|16950.9|16954.9|16942.9|598
1620834600000|2021-05-12 15:50:00|16953.9|16941.9|16936.9|16925.9|16954.9|16942.9|16936.9|16925.9|493
1620834900000|2021-05-12 15:55:00|16938.9|16926.9|16925.9|16913.9|16938.9|16927.9|16924.9|16912.9|532
1620835200000|2021-05-12 16:00:00|16924.9|16912.9|16926.9|16914.9|16933.9|16921.9|16920.9|16909.9|342
1620835500000|2021-05-12 16:05:00|16925.9|16915.9|16926.9|16914.9|16933.9|16921.9|16921.9|16910.9|213
1620835800000|2021-05-12 16:10:00|16925.9|16913.9|16909.9|16898.9|16926.9|16914.9|16909.9|16897.9|494
1620836100000|2021-05-12 16:15:00|16910.9|16897.9|16922.9|16910.9|16922.9|16910.9|16900.9|16889.9|715
1620836400000|2021-05-12 16:20:00|16921.9|16909.9|16928.9|16917.9|16935.9|16924.9|16918.9|16907.9|218
1620836700000|2021-05-12 16:25:00|16927.9|16916.9|16927.9|16915.9|16932.9|16921.9|16921.9|16910.9|183
1620837000000|2021-05-12 16:30:00|16926.9|16914.9|16931.9|16920.9|16934.9|16922.9|16921.9|16910.9|189
1620837300000|2021-05-12 16:35:00|16930.9|16919.9|16925.9|16913.9|16935.9|16924.9|16922.9|16910.9|88
1620837600000|2021-05-12 16:40:00|16924.9|16912.9|16923.9|16911.9|16928.9|16916.9|16913.9|16902.9|216
1620837900000|2021-05-12 16:45:00|16922.9|16910.9|16925.9|16914.9|16930.9|16919.9|16915.9|16904.9|149
1620838200000|2021-05-12 16:50:00|16926.9|16915.9|16927.9|16915.9|16933.9|16921.9|16925.9|16914.9|140
1620838500000|2021-05-12 16:55:00|16926.9|16914.9|16930.9|16919.9|16932.9|16920.9|16923.9|16911.9|127
1620838800000|2021-05-12 17:00:00|16929.9|16918.9|16950.9|16938.9|16950.9|16939.9|16926.9|16915.9|513
1620839100000|2021-05-12 17:05:00|16951.9|16939.9|16941.9|16930.9|16953.9|16942.9|16941.9|16930.9|306
1620839400000|2021-05-12 17:10:00|16942.9|16929.9|16940.9|16928.9|16948.9|16937.9|16937.9|16926.9|118
1620839700000|2021-05-12 17:15:00|16939.9|16927.9|16929.9|16917.9|16940.9|16928.9|16928.9|16917.9|93
1620840000000|2021-05-12 17:20:00|16928.9|16916.9|16930.9|16918.9|16932.9|16920.9|16925.9|16914.9|89
1620840300000|2021-05-12 17:25:00|16929.9|16917.9|16926.9|16914.9|16935.9|16924.9|16924.9|16913.9|91
1620840600000|2021-05-12 17:30:00|16925.9|16913.9|16918.9|16906.9|16930.9|16919.9|16917.9|16905.9|55
1620840900000|2021-05-12 17:35:00|16919.9|16907.9|16928.9|16916.9|16933.9|16922.9|16917.9|16906.9|60
1620841200000|2021-05-12 17:40:00|16927.9|16915.9|16926.9|16914.9|16928.9|16916.9|16920.9|16909.9|62
1620841500000|2021-05-12 17:45:00|16925.9|16915.9|16916.9|16905.9|16927.9|16916.9|16914.9|16902.9|89
1620841800000|2021-05-12 17:50:00|16915.9|16904.9|16921.9|16909.9|16923.9|16912.9|16913.9|16901.9|81
1620842100000|2021-05-12 17:55:00|16920.9|16908.9|16918.9|16907.9|16925.9|16914.9|16916.9|16905.9|36
1620842400000|2021-05-12 18:00:00|16917.9|16906.9|16919.9|16907.9|16926.9|16915.9|16916.9|16905.9|129
1620842700000|2021-05-12 18:05:00|16918.9|16906.9|16915.9|16904.9|16920.9|16909.9|16914.9|16903.9|52
1620843000000|2021-05-12 18:10:00|16916.9|16903.9|16911.9|16899.9|16916.9|16905.9|16905.9|16894.9|174
1620843300000|2021-05-12 18:15:00|16910.9|16898.9|16913.9|16901.9|16914.9|16902.9|16906.9|16894.9|91
1620843600000|2021-05-12 18:20:00|16914.9|16902.9|16910.9|16898.9|16917.9|16905.9|16908.9|16896.9|97
1620843900000|2021-05-12 18:25:00|16911.9|16899.9|16912.9|16900.9|16915.9|16904.9|16908.9|16897.9|84
1620844200000|2021-05-12 18:30:00|16911.9|16899.9|16914.9|16902.9|16919.9|16908.9|16908.9|16896.9|128
1620844500000|2021-05-12 18:35:00|16913.9|16901.9|16917.9|16906.9|16922.9|16911.9|16909.9|16898.9|180
1620844800000|2021-05-12 18:40:00|16915.9|16905.9|16917.9|16907.9|16921.9|16909.9|16914.9|16902.9|75
1620845100000|2021-05-12 18:45:00|16917.4|16907.4|16922.9|16912.9|16924.4|16914.4|16911.4|16901.4|180
1620845400000|2021-05-12 18:50:00|16922.4|16912.4|16920.9|16910.9|16929.9|16919.9|16918.4|16908.4|142
1620845700000|2021-05-12 18:55:00|16921.4|16911.4|16923.4|16913.4|16928.9|16918.9|16918.4|16908.4|159
1620846000000|2021-05-12 19:00:00|16921.4|16911.4|16908.9|16898.9|16924.4|16914.4|16907.9|16897.9|143
1620846300000|2021-05-12 19:05:00|16908.4|16898.4|16907.4|16897.4|16908.9|16898.9|16901.4|16891.4|143
1620846600000|2021-05-12 19:10:00|16906.9|16896.9|16896.9|16886.9|16907.4|16897.4|16896.4|16886.4|191
1620846900000|2021-05-12 19:15:00|16897.4|16887.4|16896.9|16886.9|16902.4|16892.4|16894.4|16884.4|199
1620847200000|2021-05-12 19:20:00|16897.4|16887.4|16891.4|16881.4|16899.4|16889.4|16890.4|16880.4|465
1620847500000|2021-05-12 19:25:00|16890.9|16880.9|16891.9|16881.9|16895.4|16885.4|16887.4|16877.4|188
1620847800000|2021-05-12 19:30:00|16892.9|16882.9|16895.9|16885.9|16898.9|16888.9|16888.4|16878.4|98
1620848100000|2021-05-12 19:35:00|16895.4|16885.4|16892.9|16882.9|16897.4|16887.4|16889.9|16879.9|159
1620848400000|2021-05-12 19:40:00|16893.4|16883.4|16896.9|16886.9|16902.4|16892.4|16891.4|16881.4|285
1620848700000|2021-05-12 19:45:00|16896.4|16886.4|16898.9|16888.9|16904.4|16894.4|16894.9|16884.9|339
1620849000000|2021-05-12 19:50:00|16897.9|16887.9|16887.9|16877.9|16897.9|16887.9|16886.4|16876.4|261
1620849300000|2021-05-12 19:55:00|16888.4|16878.4|16901.9|16891.9|16904.9|16894.9|16886.9|16876.9|356
1620849600000|2021-05-12 20:00:00|16902.9|16892.9|16901.9|16891.9|16907.4|16897.4|16901.9|16891.9|161
1620849900000|2021-05-12 20:05:00|16902.4|16892.4|16900.9|16890.9|16904.4|16894.4|16900.4|16890.4|83
1620850200000|2021-05-12 20:10:00|16901.9|16891.9|16903.9|16893.9|16903.9|16893.9|16900.9|16890.9|38
1620850500000|2021-05-12 20:15:00|16904.4|16894.4|16903.4|16893.4|16906.4|16896.4|16903.4|16893.4|38
1620850800000|2021-05-12 20:20:00|16903.9|16893.9|16902.9|16892.9|16903.9|16893.9|16902.4|16892.4|16
1620851100000|2021-05-12 20:25:00|16903.4|16893.4|16903.4|16893.4|16904.4|16894.4|16903.4|16893.4|14
1620851400000|2021-05-12 20:30:00|16902.9|16892.9|16901.4|16891.4|16903.9|16893.9|16900.9|16890.9|27
1620851700000|2021-05-12 20:35:00|16900.9|16890.9|16901.9|16891.9|16902.9|16892.9|16900.4|16890.4|21
1620852000000|2021-05-12 20:40:00|16901.4|16891.4|16902.4|16892.4|16903.9|16893.9|16901.4|16891.4|54
1620852300000|2021-05-12 20:45:00|16902.9|16892.9|16900.4|16890.4|16902.9|16892.9|16899.4|16889.4|127
1620852600000|2021-05-12 20:50:00|16900.9|16890.9|16900.9|16890.9|16900.9|16890.9|16899.4|16889.4|43
1620852900000|2021-05-12 20:55:00|16900.4|16890.4|16901.9|16891.9|16902.4|16892.4|16900.4|16890.4|62
1620853500000|2021-05-12 21:05:00|16902.4|16892.4|16903.4|16893.4|16903.4|16893.4|16902.4|16892.4|1
1620853800000|2021-05-12 21:10:00|16902.4|16892.4|16905.9|16895.9|16906.4|16896.4|16902.4|16892.4|61
1620854100000|2021-05-12 21:15:00|16908.6|16884.6|16909|16885|16909.2|16885.2|16908|16884|0
1620854400000|2021-05-12 21:20:00|16909.2|16885.2|16911.5|16887.5|16911.6|16887.6|16909.2|16885.2|0
1620854700000|2021-05-12 21:25:00|16911.8|16887.8|16911.5|16887.5|16913.8|16889.8|16910.8|16886.8|0
1620855000000|2021-05-12 21:30:00|16911.4|16887.4|16910.3|16886.3|16912.5|16888.5|16910.3|16886.3|0
1620855300000|2021-05-12 21:35:00|16910.5|16886.5|16909.6|16885.6|16910.5|16886.5|16908.2|16884.2|0
1620855600000|2021-05-12 21:40:00|16909.5|16885.5|16909.3|16885.3|16910.8|16886.8|16909.1|16885.1|0
1620855900000|2021-05-12 21:45:00|16909.4|16885.4|16909.9|16885.9|16910.9|16886.9|16909.4|16885.4|0
1620856200000|2021-05-12 21:50:00|16910.2|16886.2|16911.3|16887.3|16912.4|16888.4|16909.4|16885.4|0
1620856500000|2021-05-12 21:55:00|16911.4|16887.4|16916|16892|16917.7|16893.7|16911|16887|0
1620856800000|2021-05-12 22:00:00|16914.5|16890.5|16927.6|16903.6|16930.7|16906.7|16914.5|16890.5|0
1620857100000|2021-05-12 22:05:00|16928.8|16904.8|16933.5|16909.5|16937|16913|16927.6|16903.6|0
1620857400000|2021-05-12 22:10:00|16933.9|16909.9|16962.4|16938.4|16964.1|16940.1|16933.9|16909.9|0
1620857700000|2021-05-12 22:15:00|16962|16938|16963.3|16939.3|16971|16947|16962|16938|0
1620858000000|2021-05-12 22:20:00|16963.7|16939.7|16957|16933|16964.1|16940.1|16955.5|16931.5|0
1620858300000|2021-05-12 22:25:00|16956.2|16932.2|16959.4|16935.4|16960.1|16936.1|16956.2|16932.2|0
1620858600000|2021-05-12 22:30:00|16960.1|16936.1|16964.1|16940.1|16964.4|16940.4|16960.1|16936.1|0
1620858900000|2021-05-12 22:35:00|16964.8|16940.8|16962.5|16938.5|16966.4|16942.4|16962.5|16938.5|0
1620859200000|2021-05-12 22:40:00|16962.1|16938.1|16968.8|16944.8|16968.8|16944.8|16961.3|16937.3|0
1620859500000|2021-05-12 22:45:00|16969.6|16945.6|16971.1|16947.1|16971.1|16947.1|16968.4|16944.4|0
1620859800000|2021-05-12 22:50:00|16959.3|16935.3|16955.4|16931.4|16959.3|16935.3|16951|16927|0
1620860100000|2021-05-12 22:55:00|16955|16931|16957.7|16933.7|16959.3|16935.3|16954.6|16930.6|0
1620860400000|2021-05-12 23:00:00|16957.3|16933.3|16957.7|16933.7|16958.5|16934.5|16952.2|16928.2|0
1620860700000|2021-05-12 23:05:00|16958.1|16934.1|16965.4|16941.4|16966.3|16942.3|16957.7|16933.7|0
1620861000000|2021-05-12 23:10:00|16965|16941|16964.3|16940.3|16967|16943|16962.3|16938.3|0
1620861300000|2021-05-12 23:15:00|16963.9|16939.9|16960.8|16936.8|16965.4|16941.4|16960|16936|0
1620861600000|2021-05-12 23:20:00|16960.4|16936.4|16960.8|16936.8|16960.8|16936.8|16956.8|16932.8|0
1620861900000|2021-05-12 23:25:00|16961.5|16937.5|16959.2|16935.2|16963.9|16939.9|16958|16934|0
1620862200000|2021-05-12 23:30:00|16958.8|16934.8|16959.2|16935.2|16959.2|16935.2|16952.2|16928.2|0
1620862500000|2021-05-12 23:35:00|16958.8|16934.8|16956.8|16932.8|16959.2|16935.2|16956.1|16932.1|0
1620862800000|2021-05-12 23:40:00|16957.2|16933.2|16958.4|16934.4|16959.2|16935.2|16951.4|16927.4|0
1620863100000|2021-05-12 23:45:00|16959.2|16935.2|16955.7|16931.7|16960.8|16936.8|16954.5|16930.5|0
1620863400000|2021-05-12 23:50:00|16956.1|16932.1|16962.3|16938.3|16963.9|16939.9|16955.3|16931.3|0
1620863700000|2021-05-12 23:55:00|16963.1|16939.1|16964.1|16940.1|16964.4|16940.4|16962.3|16938.3|0
1620864000000|2021-05-13 00:00:00|16963.7|16939.7|16970.5|16946.5|16972|16948|16963.3|16939.3|0
1620864300000|2021-05-13 00:05:00|16969.7|16945.7|16945.3|16921.3|16970.1|16946.1|16945.3|16921.3|0
1620864600000|2021-05-13 00:10:00|16945.7|16921.7|16946.7|16922.7|16948.3|16924.3|16932.6|16908.6|0
1620864900000|2021-05-13 00:15:00|16945.9|16921.9|16961|16937|16964|16940|16938.8|16914.8|0
1620865200000|2021-05-13 00:20:00|16961.4|16937.4|16965.8|16941.8|16972.9|16948.9|16961.4|16937.4|0
1620865500000|2021-05-13 00:25:00|16966|16942|16965.1|16941.1|16968.4|16944.4|16961.3|16937.3|0
1620865800000|2021-05-13 00:30:00|16964.8|16940.8|16969.1|16945.1|16969.5|16945.5|16956.5|16932.5|0
1620866100000|2021-05-13 00:35:00|16968.7|16944.7|16966.4|16942.4|16972.8|16948.8|16960.2|16936.2|0
1620866400000|2021-05-13 00:40:00|16966|16942|16977.6|16953.6|16977.6|16953.6|16963.1|16939.1|0
1620866700000|2021-05-13 00:45:00|16977.8|16953.8|16975.1|16951.1|16980.6|16956.6|16974.7|16950.7|0
1620867000000|2021-05-13 00:50:00|16975.2|16951.2|16970.5|16946.5|16978.4|16954.4|16968|16944|0
1620867300000|2021-05-13 00:55:00|16970.7|16946.7|16925.3|16901.3|16974.1|16950.1|16925.1|16901.1|0
1620867600000|2021-05-13 01:00:00|16925.1|16901.1|16903.9|16893.9|16928.9|16918.9|16887.9|16877.9|3118
1620867900000|2021-05-13 01:05:00|16907.9|16897.9|16920.9|16910.9|16924.9|16914.9|16899.9|16889.9|1324
1620868200000|2021-05-13 01:10:00|16917.9|16907.9|16923.9|16913.9|16943.9|16933.9|16912.9|16902.9|1743
1620868500000|2021-05-13 01:15:00|16925.9|16915.9|16942.9|16932.9|16957.9|16947.9|16924.9|16914.9|2637
1620868800000|2021-05-13 01:20:00|16943.9|16933.9|16901.9|16891.9|16945.9|16935.9|16897.9|16887.9|1838
1620869100000|2021-05-13 01:25:00|16897.9|16887.9|16903.9|16893.9|16913.9|16903.9|16882.9|16872.9|3010
1620869400000|2021-05-13 01:30:00|16904.9|16894.9|16974.9|16964.9|16981.9|16971.9|16903.9|16893.9|14705
1620869700000|2021-05-13 01:35:00|16975.9|16965.9|16903.9|16893.9|16984.9|16974.9|16902.9|16892.9|7870
1620870000000|2021-05-13 01:40:00|16901.9|16891.9|16938.9|16928.9|16940.9|16930.9|16871.9|16861.9|6857
1620870300000|2021-05-13 01:45:00|16936.9|16926.9|16877.9|16867.9|16936.9|16926.9|16877.9|16867.9|5629
1620870600000|2021-05-13 01:50:00|16874.9|16864.9|16851.9|16841.9|16897.9|16887.9|16835.9|16825.9|6417
1620870900000|2021-05-13 01:55:00|16850.9|16840.9|16864.9|16854.9|16886.9|16876.9|16833.9|16823.9|4728
1620871200000|2021-05-13 02:00:00|16861.9|16851.9|16782.3|16772.3|16861.9|16851.9|16770.9|16760.9|9733
1620871500000|2021-05-13 02:05:00|16781.3|16771.3|16788.7|16778.7|16791.7|16781.7|16756.7|16746.7|7565
1620871800000|2021-05-13 02:10:00|16787.7|16777.7|16829.7|16819.7|16829.7|16819.7|16769.7|16759.7|4699
1620872100000|2021-05-13 02:15:00|16828.7|16818.7|16874.7|16864.7|16883.7|16873.7|16809.7|16799.7|4793
1620872400000|2021-05-13 02:20:00|16871.7|16861.7|16843.7|16833.7|16871.7|16861.7|16834.7|16824.7|4241
1620872700000|2021-05-13 02:25:00|16844.7|16834.7|16855.7|16845.7|16870.7|16860.7|16833.7|16823.7|3265
1620873000000|2021-05-13 02:30:00|16856.7|16846.7|16789.7|16779.7|16877.7|16867.7|16784.7|16774.7|4162
1620873300000|2021-05-13 02:35:00|16790.7|16780.7|16832.7|16822.7|16844.7|16834.7|16767.7|16757.7|5382
1620873600000|2021-05-13 02:40:00|16833.7|16823.7|16902.7|16892.7|16904.7|16894.7|16832.7|16822.7|6588
1620873900000|2021-05-13 02:45:00|16903.7|16893.7|16867.7|16857.7|16907.7|16897.7|16864.7|16854.7|1786
1620874200000|2021-05-13 02:50:00|16868.7|16858.7|16860.7|16850.7|16879.7|16869.7|16850.7|16840.7|1213
1620874500000|2021-05-13 02:55:00|16859.7|16849.7|16857.7|16847.7|16867.7|16857.7|16850.7|16840.7|1927
1620874800000|2021-05-13 03:00:00|16856.7|16846.7|16906.7|16896.7|16913.7|16903.7|16843.7|16833.7|2956
1620875100000|2021-05-13 03:05:00|16908.7|16898.7|16898.7|16888.7|16917.7|16907.7|16893.7|16883.7|1758
1620875400000|2021-05-13 03:10:00|16897.7|16887.7|16890.7|16880.7|16898.7|16888.7|16859.7|16849.7|2879
1620875700000|2021-05-13 03:15:00|16886.7|16876.7|16853.7|16843.7|16887.7|16877.7|16851.7|16841.7|1754
1620876000000|2021-05-13 03:20:00|16852.7|16842.7|16802.7|16792.7|16854.7|16844.7|16790.7|16780.7|4295
1620876300000|2021-05-13 03:25:00|16804.7|16794.7|16830.7|16820.7|16837.7|16827.7|16800.7|16790.7|1957
1620876600000|2021-05-13 03:30:00|16832.7|16822.7|16830.7|16820.7|16841.7|16831.7|16824.7|16814.7|700
1620876900000|2021-05-13 03:35:00|16828.7|16818.7|16817.7|16807.7|16830.7|16820.7|16817.7|16807.7|288
1620877200000|2021-05-13 03:40:00|16818.7|16808.7|16815.7|16805.7|16821.7|16811.7|16810.7|16800.7|296
1620877500000|2021-05-13 03:45:00|16814.7|16804.7|16810.7|16800.7|16818.7|16808.7|16808.7|16798.7|251
1620877800000|2021-05-13 03:50:00|16811.7|16801.7|16811.7|16801.7|16817.7|16807.7|16807.7|16797.7|221
1620878100000|2021-05-13 03:55:00|16812.7|16802.7|16820.7|16810.7|16820.7|16810.7|16811.7|16801.7|320
1620878400000|2021-05-13 04:00:00|16818.7|16808.7|16818.7|16808.7|16824.7|16814.7|16816.7|16806.7|141
1620878700000|2021-05-13 04:05:00|16817.7|16807.7|16813.7|16803.7|16824.7|16814.7|16812.7|16802.7|135
1620879000000|2021-05-13 04:10:00|16814.7|16804.7|16817.7|16807.7|16817.7|16807.7|16811.7|16801.7|131
1620879300000|2021-05-13 04:15:00|16815.7|16805.7|16811.7|16801.7|16820.7|16810.7|16810.7|16800.7|101
1620879600000|2021-05-13 04:20:00|16810.7|16800.7|16814.7|16804.7|16819.7|16809.7|16810.7|16800.7|107
1620879900000|2021-05-13 04:25:00|16813.7|16803.7|16815.7|16805.7|16817.7|16807.7|16811.7|16801.7|103
1620880200000|2021-05-13 04:30:00|16814.7|16804.7|16826.7|16816.7|16826.7|16816.7|16814.7|16804.7|125
1620880500000|2021-05-13 04:35:00|16824.7|16814.7|16824.7|16814.7|16826.7|16816.7|16819.7|16809.7|116
1620880800000|2021-05-13 04:40:00|16823.7|16813.7|16812.7|16802.7|16823.7|16813.7|16811.7|16801.7|262
1620881100000|2021-05-13 04:45:00|16814.7|16804.7|16811.7|16801.7|16819.7|16809.7|16811.7|16801.7|181
1620881400000|2021-05-13 04:50:00|16813.7|16803.7|16819.7|16809.7|16819.7|16809.7|16810.7|16800.7|76
1620881700000|2021-05-13 04:55:00|16818.7|16808.7|16817.7|16807.7|16822.7|16812.7|16815.7|16805.7|154
1620882000000|2021-05-13 05:00:00|16820.7|16810.7|16818.7|16808.7|16839.7|16829.7|16802.7|16792.7|3029
1620882300000|2021-05-13 05:05:00|16819.7|16809.7|16813.7|16803.7|16819.7|16809.7|16793.7|16783.7|2180
1620882600000|2021-05-13 05:10:00|16814.7|16804.7|16807.7|16797.7|16814.7|16804.7|16795.7|16785.7|2095
1620882900000|2021-05-13 05:15:00|16806.7|16796.7|16830.7|16820.7|16835.7|16825.7|16790.7|16780.7|2190
1620883200000|2021-05-13 05:20:00|16829.7|16819.7|16773.7|16763.7|16829.7|16819.7|16764.7|16754.7|5134
1620883500000|2021-05-13 05:25:00|16772.7|16762.7|16765.7|16755.7|16779.7|16769.7|16759.7|16749.7|4677
1620883800000|2021-05-13 05:30:00|16766.7|16756.7|16782.7|16772.7|16804.7|16794.7|16765.7|16755.7|4392
1620884100000|2021-05-13 05:35:00|16784.7|16774.7|16775.7|16765.7|16788.7|16778.7|16761.7|16751.7|3024
1620884400000|2021-05-13 05:40:00|16776.7|16766.7|16766.7|16756.7|16786.7|16776.7|16761.7|16751.7|3365
1620884700000|2021-05-13 05:45:00|16767.7|16757.7|16745.7|16735.7|16774.7|16764.7|16726.7|16716.7|7447
1620885000000|2021-05-13 05:50:00|16746.7|16736.7|16762.7|16752.7|16763.7|16753.7|16728.7|16718.7|2273
1620885300000|2021-05-13 05:55:00|16761.7|16751.7|16785.7|16775.7|16789.7|16779.7|16749.7|16739.7|1483
1620885600000|2021-05-13 06:00:00|16782.7|16772.7|16795.7|16785.7|16818.7|16808.7|16779.7|16769.7|2831
1620885900000|2021-05-13 06:05:00|16793.7|16783.7|16800.7|16790.7|16809.7|16799.7|16790.7|16780.7|1527
1620886200000|2021-05-13 06:10:00|16798.7|16788.7|16793.7|16783.7|16798.7|16788.7|16783.7|16773.7|1090
1620886500000|2021-05-13 06:15:00|16794.7|16784.7|16800.7|16790.7|16803.7|16793.7|16788.7|16778.7|1257
1620886800000|2021-05-13 06:20:00|16802.7|16792.7|16782.7|16772.7|16820.7|16810.7|16779.7|16769.7|2757
1620887100000|2021-05-13 06:25:00|16783.7|16773.7|16772.7|16762.7|16794.7|16784.7|16768.7|16758.7|1422
1620887400000|2021-05-13 06:30:00|16773.7|16763.7|16804.7|16794.7|16823.7|16813.7|16767.7|16757.7|2545
1620887700000|2021-05-13 06:35:00|16805.7|16795.7|16808.7|16798.7|16815.7|16805.7|16799.7|16789.7|1753
1620888000000|2021-05-13 06:40:00|16810.7|16800.7|16824.7|16814.7|16851.7|16841.7|16805.7|16795.7|4160
1620888300000|2021-05-13 06:45:00|16825.7|16815.7|16852.7|16842.7|16858.7|16848.7|16823.7|16813.7|2093
1620888600000|2021-05-13 06:50:00|16855.7|16845.7|16862.7|16852.7|16871.7|16861.7|16850.7|16840.7|3229
1620888900000|2021-05-13 06:55:00|16864.7|16854.7|16845.7|16835.7|16868.7|16858.7|16837.7|16827.7|2836
1620889200000|2021-05-13 07:00:00|16844.3|16832.3|16815.3|16804.3|16845.3|16834.3|16808.3|16797.3|2348
1620889500000|2021-05-13 07:05:00|16814.3|16802.3|16808.3|16796.3|16820.3|16809.3|16805.3|16793.3|1008
1620889800000|2021-05-13 07:10:00|16807.3|16795.3|16814.3|16802.3|16821.3|16809.3|16801.3|16789.3|1069
1620890100000|2021-05-13 07:15:00|16815.3|16803.3|16817.3|16806.3|16821.3|16810.3|16806.3|16794.3|712
1620890400000|2021-05-13 07:20:00|16816.3|16805.3|16811.3|16799.3|16827.3|16816.3|16809.3|16797.3|594
1620890700000|2021-05-13 07:25:00|16810.3|16798.3|16805.3|16794.3|16811.3|16799.3|16799.3|16788.3|571
1620891000000|2021-05-13 07:30:00|16803.3|16793.3|16807.3|16794.3|16815.3|16803.3|16795.3|16783.3|1138
1620891300000|2021-05-13 07:35:00|16806.3|16795.3|16788.3|16777.3|16808.3|16796.3|16788.3|16777.3|517
1620891600000|2021-05-13 07:40:00|16787.3|16776.3|16778.3|16767.3|16791.3|16780.3|16774.3|16762.3|1429
1620891900000|2021-05-13 07:45:00|16777.3|16766.3|16793.3|16781.3|16803.3|16792.3|16777.3|16765.3|1695
1620892200000|2021-05-13 07:50:00|16794.3|16782.3|16797.3|16785.3|16800.3|16788.3|16784.3|16772.3|778
1620892500000|2021-05-13 07:55:00|16796.3|16784.3|16807.3|16796.3|16807.3|16796.3|16789.3|16778.3|1070
1620892800000|2021-05-13 08:00:00|16806.3|16795.3|16795.3|16784.3|16807.3|16795.3|16783.3|16771.3|1353
1620893100000|2021-05-13 08:05:00|16796.3|16783.3|16783.3|16771.3|16806.3|16794.3|16782.3|16771.3|576
1620893400000|2021-05-13 08:10:00|16782.3|16772.3|16766.3|16754.3|16783.3|16772.3|16758.3|16747.3|1564
1620893700000|2021-05-13 08:15:00|16767.3|16755.3|16776.3|16764.3|16779.3|16767.3|16760.3|16748.3|1782
1620894000000|2021-05-13 08:20:00|16775.3|16765.3|16779.3|16767.3|16780.3|16769.3|16767.3|16756.3|860
1620894300000|2021-05-13 08:25:00|16778.3|16765.3|16785.3|16772.3|16797.3|16785.3|16770.3|16758.3|1335
1620894600000|2021-05-13 08:30:00|16783.2|16759.2|16772.6|16748.6|16783.2|16759.2|16763.7|16739.7|0
1620894900000|2021-05-13 08:35:00|16772.2|16748.2|16778|16754|16782.2|16758.2|16763.9|16739.9|338
1620895200000|2021-05-13 08:40:00|16778.4|16754.4|16780.3|16756.3|16786.2|16762.2|16766.4|16742.4|0
1620895500000|2021-05-13 08:45:00|16779.9|16755.9|16756.7|16732.7|16783.3|16759.3|16756.3|16732.3|0
1620895800000|2021-05-13 08:50:00|16757.1|16733.1|16770.7|16746.7|16773.7|16749.7|16751.4|16727.4|0
1620896100000|2021-05-13 08:55:00|16770.9|16746.9|16802.3|16778.3|16802.7|16778.7|16770.3|16746.3|0
1620896400000|2021-05-13 09:00:00|16802.4|16778.4|16802.3|16790.3|16804.3|16792.3|16788.3|16775.3|315
1620896700000|2021-05-13 09:05:00|16801.3|16789.3|16798.3|16787.3|16802.3|16790.3|16794.3|16782.3|114
1620897000000|2021-05-13 09:10:00|16800.3|16788.3|16791.3|16779.3|16800.3|16788.3|16790.3|16778.3|158
1620897300000|2021-05-13 09:15:00|16792.3|16778.3|16784.3|16772.3|16793.3|16781.3|16775.3|16764.3|205
1620897600000|2021-05-13 09:20:00|16785.3|16773.3|16799.3|16787.3|16802.3|16791.3|16785.3|16773.3|186
1620897900000|2021-05-13 09:25:00|16800.3|16788.3|16798.3|16786.3|16805.3|16794.3|16795.3|16783.3|181
1620898200000|2021-05-13 09:30:00|16799.3|16787.3|16795.3|16783.3|16801.3|16790.3|16792.3|16781.3|119
1620898500000|2021-05-13 09:35:00|16796.3|16784.3|16798.3|16786.3|16803.3|16791.3|16793.3|16782.3|199
1620898800000|2021-05-13 09:40:00|16799.3|16787.3|16798.3|16786.3|16801.3|16790.3|16794.3|16783.3|202
1620899100000|2021-05-13 09:45:00|16799.3|16787.3|16797.3|16785.3|16802.3|16789.3|16795.3|16784.3|81
1620899400000|2021-05-13 09:50:00|16798.3|16786.3|16809.3|16797.3|16811.3|16799.3|16797.3|16786.3|187
1620899700000|2021-05-13 09:55:00|16808.3|16796.3|16787.3|16775.3|16810.3|16799.3|16786.3|16775.3|140
1620900000000|2021-05-13 10:00:00|16786.3|16776.3|16775.3|16763.3|16792.3|16780.3|16775.3|16763.3|279
1620900300000|2021-05-13 10:05:00|16776.3|16764.3|16776.3|16765.3|16778.3|16767.3|16763.3|16752.3|226
1620900600000|2021-05-13 10:10:00|16777.3|16764.3|16783.3|16771.3|16784.3|16772.3|16773.3|16762.3|68
1620900900000|2021-05-13 10:15:00|16784.3|16772.3|16785.3|16774.3|16793.3|16782.3|16783.3|16771.3|158
1620901200000|2021-05-13 10:20:00|16786.3|16773.3|16782.3|16771.3|16786.3|16775.3|16778.3|16767.3|67
1620901500000|2021-05-13 10:25:00|16781.3|16770.3|16789.3|16777.3|16794.3|16782.3|16780.3|16768.3|62
1620901800000|2021-05-13 10:30:00|16790.3|16778.3|16785.3|16773.3|16795.3|16783.3|16784.3|16772.3|104
1620902100000|2021-05-13 10:35:00|16786.3|16774.3|16796.3|16784.3|16798.3|16786.3|16784.3|16773.3|206
1620902400000|2021-05-13 10:40:00|16795.3|16783.3|16794.3|16782.3|16799.3|16787.3|16790.3|16779.3|177
1620902700000|2021-05-13 10:45:00|16793.3|16781.3|16790.3|16778.3|16797.3|16786.3|16789.3|16778.3|50
1620903000000|2021-05-13 10:50:00|16789.3|16779.3|16797.3|16786.3|16797.3|16786.3|16785.3|16773.3|50
1620903300000|2021-05-13 10:55:00|16796.3|16785.3|16795.3|16784.3|16801.3|16789.3|16795.3|16783.3|61
1620903600000|2021-05-13 11:00:00|16796.3|16783.3|16793.3|16781.3|16797.3|16786.3|16788.3|16777.3|62
1620903900000|2021-05-13 11:05:00|16792.3|16782.3|16794.3|16782.3|16795.3|16784.3|16790.3|16778.3|83
1620904200000|2021-05-13 11:10:00|16793.3|16783.3|16796.3|16785.3|16799.3|16787.3|16793.3|16781.3|50
1620904500000|2021-05-13 11:15:00|16797.3|16786.3|16802.3|16791.3|16806.3|16794.3|16793.3|16782.3|202
1620904800000|2021-05-13 11:20:00|16801.3|16790.3|16817.3|16806.3|16821.3|16810.3|16800.3|16789.3|680
1620905100000|2021-05-13 11:25:00|16816.3|16805.3|16821.3|16810.3|16823.3|16812.3|16816.3|16805.3|128
1620905400000|2021-05-13 11:30:00|16822.3|16811.3|16831.3|16820.3|16831.3|16820.3|16819.3|16808.3|149
1620905700000|2021-05-13 11:35:00|16832.3|16819.3|16829.3|16817.3|16837.3|16826.3|16825.3|16814.3|273
1620906000000|2021-05-13 11:40:00|16830.3|16818.3|16840.3|16828.3|16840.3|16829.3|16830.3|16817.3|263
1620906300000|2021-05-13 11:45:00|16839.3|16829.3|16833.3|16822.3|16840.3|16829.3|16830.3|16819.3|165
1620906600000|2021-05-13 11:50:00|16834.3|16821.3|16822.3|16811.3|16834.3|16821.3|16819.3|16808.3|192
1620906900000|2021-05-13 11:55:00|16824.3|16812.3|16832.3|16820.3|16839.3|16828.3|16824.3|16812.3|182
1620907200000|2021-05-13 12:00:00|16831.3|16821.3|16836.3|16825.3|16838.3|16826.3|16829.3|16818.3|100
1620907500000|2021-05-13 12:05:00|16835.3|16824.3|16841.3|16829.3|16841.3|16830.3|16831.3|16820.3|99
1620907800000|2021-05-13 12:10:00|16840.3|16830.3|16846.3|16835.3|16850.3|16838.3|16839.3|16828.3|292
1620908100000|2021-05-13 12:15:00|16845.3|16834.3|16842.3|16830.3|16848.3|16837.3|16839.3|16828.3|145
1620908400000|2021-05-13 12:20:00|16843.3|16831.3|16844.3|16833.3|16853.3|16841.3|16842.3|16831.3|125
1620908700000|2021-05-13 12:25:00|16843.3|16832.3|16837.3|16825.3|16845.3|16833.3|16836.3|16824.3|109
1620909000000|2021-05-13 12:30:00|16836.3|16824.3|16841.3|16829.3|16853.3|16841.3|16824.3|16813.3|453
1620909300000|2021-05-13 12:35:00|16840.3|16828.3|16849.3|16837.3|16852.3|16841.3|16837.3|16825.3|218
1620909600000|2021-05-13 12:40:00|16850.3|16838.3|16856.3|16844.3|16857.3|16846.3|16847.3|16835.3|130
1620909900000|2021-05-13 12:45:00|16855.3|16845.3|16851.3|16839.3|16859.3|16847.3|16850.3|16839.3|80
1620910200000|2021-05-13 12:50:00|16852.3|16840.3|16845.3|16833.3|16857.3|16846.3|16844.3|16833.3|119
1620910500000|2021-05-13 12:55:00|16846.3|16834.3|16846.3|16835.3|16850.3|16839.3|16843.3|16832.3|48
1620910800000|2021-05-13 13:00:00|16847.3|16836.3|16851.3|16840.3|16855.3|16844.3|16847.3|16836.3|140
1620911100000|2021-05-13 13:05:00|16852.3|16841.3|16858.3|16847.3|16860.3|16848.3|16850.3|16839.3|129
1620911400000|2021-05-13 13:10:00|16859.3|16848.3|16856.3|16844.3|16862.3|16850.3|16853.3|16842.3|276
1620911700000|2021-05-13 13:15:00|16855.3|16845.3|16860.3|16849.3|16861.3|16850.3|16854.3|16843.3|264
1620912000000|2021-05-13 13:20:00|16859.3|16848.3|16861.3|16850.3|16867.3|16856.3|16859.3|16848.3|203
1620912300000|2021-05-13 13:25:00|16860.3|16849.3|16862.3|16850.3|16863.3|16852.3|16858.3|16846.3|104
1620912600000|2021-05-13 13:30:00|16861.3|16851.3|16880.3|16868.3|16882.3|16871.3|16859.3|16847.3|973
1620912900000|2021-05-13 13:35:00|16879.3|16869.3|16872.3|16861.3|16894.3|16883.3|16871.3|16860.3|865
1620913200000|2021-05-13 13:40:00|16873.3|16862.3|16872.3|16860.3|16879.3|16868.3|16870.3|16859.3|373
1620913500000|2021-05-13 13:45:00|16873.3|16861.3|16854.3|16843.3|16882.3|16871.3|16854.3|16843.3|605
1620913800000|2021-05-13 13:50:00|16855.3|16842.3|16888.3|16877.3|16892.3|16881.3|16855.3|16842.3|614
1620914100000|2021-05-13 13:55:00|16887.3|16876.3|16894.3|16883.3|16899.3|16888.3|16887.3|16876.3|451
1620914400000|2021-05-13 14:00:00|16895.3|16884.3|16902.3|16891.3|16907.3|16895.3|16895.3|16884.3|509
1620914700000|2021-05-13 14:05:00|16903.3|16893.3|16893.3|16882.3|16905.3|16894.3|16892.3|16881.3|206
1620915000000|2021-05-13 14:10:00|16894.3|16881.3|16897.3|16886.3|16911.3|16900.3|16892.3|16880.3|558
1620915300000|2021-05-13 14:15:00|16898.3|16887.3|16890.3|16879.3|16904.3|16893.3|16889.3|16878.3|414
1620915600000|2021-05-13 14:20:00|16889.3|16878.3|16893.3|16882.3|16898.3|16887.3|16886.3|16874.3|432
1620915900000|2021-05-13 14:25:00|16892.3|16881.3|16889.3|16878.3|16894.3|16883.3|16879.3|16867.3|244
1620916200000|2021-05-13 14:30:00|16890.3|16879.3|16892.3|16880.3|16895.3|16884.3|16888.3|16876.3|164
1620916500000|2021-05-13 14:35:00|16891.3|16879.3|16887.3|16876.3|16892.3|16881.3|16882.3|16871.3|132
1620916800000|2021-05-13 14:40:00|16888.3|16877.3|16887.3|16876.3|16890.3|16879.3|16880.3|16869.3|142
1620917100000|2021-05-13 14:45:00|16888.3|16877.3|16892.3|16881.3|16900.3|16889.3|16884.3|16873.3|152
1620917400000|2021-05-13 14:50:00|16891.3|16880.3|16900.3|16889.3|16901.3|16890.3|16889.3|16878.3|148
1620917700000|2021-05-13 14:55:00|16901.3|16890.3|16896.3|16885.3|16909.3|16898.3|16893.3|16882.3|182
1620918000000|2021-05-13 15:00:00|16897.3|16886.3|16884.3|16872.3|16899.3|16887.3|16883.3|16871.3|361
1620918300000|2021-05-13 15:05:00|16883.3|16873.3|16876.3|16865.3|16888.3|16877.3|16874.3|16862.3|223
1620918600000|2021-05-13 15:10:00|16875.3|16864.3|16874.3|16862.3|16879.3|16868.3|16873.3|16862.3|110
1620918900000|2021-05-13 15:15:00|16873.3|16863.3|16882.3|16871.3|16885.3|16874.3|16871.3|16860.3|162
1620919200000|2021-05-13 15:20:00|16881.3|16870.3|16876.3|16865.3|16883.3|16871.3|16873.3|16861.3|217
1620919500000|2021-05-13 15:25:00|16877.3|16864.3|16857.3|16845.3|16877.3|16864.3|16855.3|16844.3|204
1620919800000|2021-05-13 15:30:00|16858.3|16846.3|16859.3|16847.3|16860.3|16849.3|16853.3|16842.3|93
1620920100000|2021-05-13 15:35:00|16858.3|16846.3|16871.3|16859.3|16872.3|16861.3|16856.3|16845.3|125
1620920400000|2021-05-13 15:40:00|16870.3|16858.3|16846.3|16835.3|16870.3|16858.3|16846.3|16835.3|126
1620920700000|2021-05-13 15:45:00|16847.3|16836.3|16859.3|16847.3|16859.3|16848.3|16842.3|16830.3|257
1620921000000|2021-05-13 15:50:00|16858.3|16846.3|16856.3|16844.3|16861.3|16850.3|16850.3|16839.3|121
1620921300000|2021-05-13 15:55:00|16855.3|16845.3|16848.3|16836.3|16858.3|16846.3|16842.3|16831.3|165
1620921600000|2021-05-13 16:00:00|16847.3|16837.3|16847.3|16836.3|16856.3|16845.3|16843.3|16832.3|102
1620921900000|2021-05-13 16:05:00|16848.3|16837.3|16865.3|16853.3|16866.3|16854.3|16847.3|16836.3|193
1620922200000|2021-05-13 16:10:00|16866.3|16854.3|16866.3|16854.3|16874.3|16862.3|16865.3|16854.3|257
1620922500000|2021-05-13 16:15:00|16867.3|16855.3|16861.3|16849.3|16873.3|16861.3|16860.3|16849.3|60
1620922800000|2021-05-13 16:20:00|16862.3|16850.3|16855.3|16843.3|16864.3|16853.3|16854.3|16842.3|62
1620923100000|2021-05-13 16:25:00|16856.3|16844.3|16869.3|16857.3|16871.3|16860.3|16856.3|16844.3|115
1620923400000|2021-05-13 16:30:00|16870.3|16858.3|16874.3|16862.3|16874.3|16863.3|16870.3|16858.3|43
1620923700000|2021-05-13 16:35:00|16873.3|16863.3|16863.3|16851.3|16877.3|16866.3|16862.3|16851.3|55
1620924000000|2021-05-13 16:40:00|16864.3|16852.3|16863.3|16851.3|16866.3|16855.3|16858.3|16847.3|77
1620924300000|2021-05-13 16:45:00|16864.3|16852.3|16877.3|16866.3|16877.3|16866.3|16862.3|16851.3|77
1620924600000|2021-05-13 16:50:00|16878.3|16865.3|16866.3|16854.3|16880.3|16869.3|16861.3|16850.3|135
1620924900000|2021-05-13 16:55:00|16865.3|16855.3|16859.3|16847.3|16867.3|16856.3|16852.3|16840.3|160
1620925200000|2021-05-13 17:00:00|16860.3|16848.3|16867.3|16855.3|16868.3|16856.3|16851.3|16839.3|247
1620925500000|2021-05-13 17:05:00|16868.3|16856.3|16880.3|16868.3|16882.3|16871.3|16862.3|16851.3|251
1620925800000|2021-05-13 17:10:00|16879.3|16867.3|16865.3|16854.3|16881.3|16869.3|16865.3|16853.3|343
1620926100000|2021-05-13 17:15:00|16866.3|16853.3|16852.3|16841.3|16871.3|16859.3|16852.3|16841.3|229
1620926400000|2021-05-13 17:20:00|16853.3|16842.3|16844.3|16833.3|16855.3|16844.3|16842.3|16831.3|236
1620926700000|2021-05-13 17:25:00|16845.3|16834.3|16837.3|16825.3|16845.3|16834.3|16836.3|16824.3|408
1620927000000|2021-05-13 17:30:00|16836.3|16824.3|16818.3|16807.3|16840.3|16828.3|16817.3|16806.3|521
1620927300000|2021-05-13 17:35:00|16817.3|16806.3|16812.3|16800.3|16821.3|16810.3|16806.3|16795.3|651
1620927600000|2021-05-13 17:40:00|16813.3|16801.3|16818.3|16806.3|16818.3|16806.3|16804.3|16792.3|750
1620927900000|2021-05-13 17:45:00|16817.3|16805.3|16801.3|16790.3|16818.3|16807.3|16798.3|16787.3|628
1620928200000|2021-05-13 17:50:00|16802.3|16791.3|16824.3|16812.3|16825.3|16814.3|16802.3|16791.3|499
1620928500000|2021-05-13 17:55:00|16825.3|16813.3|16817.3|16805.3|16827.3|16815.3|16814.3|16803.3|438
1620928800000|2021-05-13 18:00:00|16816.3|16806.3|16839.3|16827.3|16841.3|16830.3|16816.3|16806.3|171
1620929100000|2021-05-13 18:05:00|16838.3|16828.3|16851.3|16839.3|16855.3|16843.3|16838.3|16826.3|327
1620929400000|2021-05-13 18:10:00|16852.3|16840.3|16863.3|16851.3|16866.3|16855.3|16850.3|16839.3|119
1620929700000|2021-05-13 18:15:00|16864.3|16852.3|16858.3|16846.3|16865.3|16853.3|16857.3|16846.3|74
1620930000000|2021-05-13 18:20:00|16857.3|16847.3|16863.3|16851.3|16870.3|16858.3|16857.3|16846.3|108
1620930300000|2021-05-13 18:25:00|16862.3|16852.3|16872.3|16860.3|16872.3|16861.3|16860.3|16848.3|101
1620930600000|2021-05-13 18:30:00|16871.3|16861.3|16875.3|16864.3|16875.3|16864.3|16867.3|16856.3|115
1620930900000|2021-05-13 18:35:00|16876.3|16865.3|16885.3|16873.3|16889.3|16877.3|16876.3|16865.3|230
1620931200000|2021-05-13 18:40:00|16884.3|16874.3|16886.8|16876.8|16891.3|16879.3|16882.3|16871.3|86
1620931500000|2021-05-13 18:45:00|16886.3|16876.3|16882.3|16872.3|16887.8|16877.8|16877.8|16867.8|136
1620931800000|2021-05-13 18:50:00|16881.8|16871.8|16881.3|16871.3|16885.8|16875.8|16877.8|16867.8|156
1620932100000|2021-05-13 18:55:00|16881.8|16871.8|16875.8|16865.8|16883.8|16873.8|16875.8|16865.8|133
1620932400000|2021-05-13 19:00:00|16876.3|16866.3|16881.8|16871.8|16891.3|16881.3|16874.8|16864.8|170
1620932700000|2021-05-13 19:05:00|16882.8|16872.8|16890.3|16880.3|16890.8|16880.8|16877.8|16867.8|142
1620933000000|2021-05-13 19:10:00|16890.8|16880.8|16876.3|16866.3|16891.8|16881.8|16872.8|16862.8|142
1620933300000|2021-05-13 19:15:00|16876.8|16866.8|16878.3|16868.3|16881.8|16871.8|16874.8|16864.8|63
1620933600000|2021-05-13 19:20:00|16878.8|16868.8|16867.3|16857.3|16879.3|16869.3|16862.8|16852.8|180
1620933900000|2021-05-13 19:25:00|16867.8|16857.8|16876.3|16866.3|16878.3|16868.3|16867.8|16857.8|124
1620934200000|2021-05-13 19:30:00|16875.8|16865.8|16875.3|16865.3|16881.8|16871.8|16874.3|16864.3|232
1620934500000|2021-05-13 19:35:00|16874.8|16864.8|16869.3|16859.3|16878.3|16868.3|16868.8|16858.8|293
1620934800000|2021-05-13 19:40:00|16869.8|16859.8|16877.3|16867.3|16879.3|16869.3|16868.8|16858.8|281
1620935100000|2021-05-13 19:45:00|16876.8|16866.8|16879.8|16869.8|16880.8|16870.8|16874.3|16864.3|194
1620935400000|2021-05-13 19:50:00|16878.3|16868.3|16869.3|16859.3|16878.3|16868.3|16867.8|16857.8|373
1620935700000|2021-05-13 19:55:00|16868.8|16858.8|16867.8|16857.8|16870.3|16860.3|16862.3|16852.3|378
1620936000000|2021-05-13 20:00:00|16868.3|16858.3|16863.3|16853.3|16868.8|16858.8|16863.3|16853.3|55
1620936300000|2021-05-13 20:05:00|16862.8|16852.8|16861.3|16851.3|16862.8|16852.8|16860.3|16850.3|23
1620936600000|2021-05-13 20:10:00|16861.8|16851.8|16861.3|16851.3|16865.3|16855.3|16860.8|16850.8|19
1620936900000|2021-05-13 20:15:00|16862.8|16852.8|16863.3|16853.3|16864.8|16854.8|16862.3|16852.3|24
1620937200000|2021-05-13 20:20:00|16862.8|16852.8|16862.3|16852.3|16863.8|16853.8|16862.3|16852.3|5
1620937500000|2021-05-13 20:25:00|16861.8|16851.8|16862.8|16852.8|16863.3|16853.3|16861.3|16851.3|8
1620937800000|2021-05-13 20:30:00|16862.3|16852.3|16866.3|16856.3|16866.8|16856.8|16861.8|16851.8|25
1620938100000|2021-05-13 20:35:00|16865.8|16855.8|16864.8|16854.8|16865.8|16855.8|16863.3|16853.3|6
1620938400000|2021-05-13 20:40:00|16865.3|16855.3|16866.3|16856.3|16866.3|16856.3|16864.3|16854.3|30
1620938700000|2021-05-13 20:45:00|16866.8|16856.8|16862.3|16852.3|16870.3|16860.3|16860.8|16850.8|73
1620939000000|2021-05-13 20:50:00|16862.8|16852.8|16863.8|16853.8|16863.8|16853.8|16862.8|16852.8|5
1620939300000|2021-05-13 20:55:00|16863.3|16853.3|16859.8|16849.8|16864.8|16854.8|16858.3|16848.3|99
1620939600000|2021-05-13 21:00:00|16860.3|16850.3|16861.3|16851.3|16861.3|16851.3|16860.3|16850.3|1
1620940200000|2021-05-13 21:10:00|16861.8|16851.8|16854.3|16844.3|16862.3|16852.3|16853.3|16843.3|43
1620940500000|2021-05-13 21:15:00|16884.3|16860.3|16885.7|16861.7|16886.3|16862.3|16883.6|16859.6|0
1620940800000|2021-05-13 21:20:00|16884.6|16860.6|16885|16861|16886.5|16862.5|16883.8|16859.8|0
1620941100000|2021-05-13 21:25:00|16884.8|16860.8|16880.4|16856.4|16885.5|16861.5|16880.4|16856.4|0
1620941400000|2021-05-13 21:30:00|16880.1|16856.1|16881.1|16857.1|16881.7|16857.7|16879.8|16855.8|0
1620941700000|2021-05-13 21:35:00|16881.3|16857.3|16882.2|16858.2|16882.5|16858.5|16880|16856|0
1620942000000|2021-05-13 21:40:00|16881.7|16857.7|16881.1|16857.1|16883.9|16859.9|16880|16856|0
1620942300000|2021-05-13 21:45:00|16881.3|16857.3|16881.6|16857.6|16881.7|16857.7|16880.3|16856.3|0
1620942600000|2021-05-13 21:50:00|16881.5|16857.5|16881.5|16857.5|16881.5|16857.5|16880.2|16856.2|0
1620942900000|2021-05-13 21:55:00|16881.6|16857.6|16884.5|16860.5|16885.2|16861.2|16881.5|16857.5|0
1620943200000|2021-05-13 22:00:00|16888.7|16864.7|16886.1|16862.1|16888.7|16864.7|16879.1|16855.1|0
1620943500000|2021-05-13 22:05:00|16886.4|16862.4|16886.8|16862.8|16886.8|16862.8|16884.5|16860.5|0
1620943800000|2021-05-13 22:10:00|16886.4|16862.4|16883.9|16859.9|16886.4|16862.4|16882.2|16858.2|0
1620944100000|2021-05-13 22:15:00|16884.6|16860.6|16884.6|16860.6|16887|16863|16884.6|16860.6|0
1620944400000|2021-05-13 22:20:00|16883.9|16859.9|16878.5|16854.5|16884.6|16860.6|16878.5|16854.5|0
1620944700000|2021-05-13 22:25:00|16878.1|16854.1|16875.9|16851.9|16878.5|16854.5|16875.1|16851.1|0
1620945000000|2021-05-13 22:30:00|16876.7|16852.7|16878.2|16854.2|16879|16855|16875.1|16851.1|0
1620945300000|2021-05-13 22:35:00|16876.7|16852.7|16877.3|16853.3|16878.2|16854.2|16876.5|16852.5|0
1620945600000|2021-05-13 22:40:00|16876.9|16852.9|16880.4|16856.4|16880.4|16856.4|16876.5|16852.5|0
1620945900000|2021-05-13 22:45:00|16880.7|16856.7|16881.1|16857.1|16881.9|16857.9|16880.4|16856.4|0
1620946200000|2021-05-13 22:50:00|16880|16856|16885.8|16861.8|16885.8|16861.8|16879.6|16855.6|0
1620946500000|2021-05-13 22:55:00|16884.2|16860.2|16880.4|16856.4|16884.6|16860.6|16879.6|16855.6|0
1620946800000|2021-05-13 23:00:00|16880.7|16856.7|16878.8|16854.8|16881.1|16857.1|16878.8|16854.8|0
1620947100000|2021-05-13 23:05:00|16879.6|16855.6|16878.4|16854.4|16880.4|16856.4|16878.1|16854.1|0
1620947400000|2021-05-13 23:10:00|16878.8|16854.8|16875.7|16851.7|16879.6|16855.6|16875.7|16851.7|0
1620947700000|2021-05-13 23:15:00|16876.5|16852.5|16882.7|16858.7|16882.7|16858.7|16876.5|16852.5|0
1620948000000|2021-05-13 23:20:00|16883.5|16859.5|16892.7|16868.7|16892.7|16868.7|16882.7|16858.7|0
1620948300000|2021-05-13 23:25:00|16893.1|16869.1|16886.8|16862.8|16895|16871|16886.8|16862.8|0
1620948600000|2021-05-13 23:30:00|16887.2|16863.2|16891.8|16867.8|16896.1|16872.1|16887.2|16863.2|0
1620948900000|2021-05-13 23:35:00|16891.5|16867.5|16875.3|16851.3|16892.6|16868.6|16866.8|16842.8|0
1620949200000|2021-05-13 23:40:00|16874.9|16850.9|16888.8|16864.8|16889.9|16865.9|16874.5|16850.5|0
1620949500000|2021-05-13 23:45:00|16888.4|16864.4|16890.2|16866.2|16896|16872|16885.2|16861.2|0
1620949800000|2021-05-13 23:50:00|16890.6|16866.6|16892.9|16868.9|16893.7|16869.7|16887.5|16863.5|0
1620950100000|2021-05-13 23:55:00|16892.1|16868.1|16892.1|16868.1|16895.2|16871.2|16891.4|16867.4|0
1620950400000|2021-05-14 00:00:00|16891.4|16867.4|16895.2|16871.2|16896|16872|16886|16862|0
1620950700000|2021-05-14 00:05:00|16895.6|16871.6|16889.8|16865.8|16899.1|16875.1|16889.8|16865.8|0
1620951000000|2021-05-14 00:10:00|16890.2|16866.2|16890.8|16866.8|16893.1|16869.1|16887.5|16863.5|0
1620951300000|2021-05-14 00:15:00|16891.6|16867.6|16896.2|16872.2|16902|16878|16891.6|16867.6|0
1620951600000|2021-05-14 00:20:00|16896|16872|16891.3|16867.3|16900.1|16876.1|16887.6|16863.6|0
1620951900000|2021-05-14 00:25:00|16891.1|16867.1|16888.2|16864.2|16895|16871|16881.1|16857.1|0
1620952200000|2021-05-14 00:30:00|16888.4|16864.4|16894.2|16870.2|16894.4|16870.4|16881.8|16857.8|0
1620952500000|2021-05-14 00:35:00|16894|16870|16895.6|16871.6|16902|16878|16894|16870|0
1620952800000|2021-05-14 00:40:00|16895.4|16871.4|16903.8|16879.8|16904.2|16880.2|16892.7|16868.7|0
1620953100000|2021-05-14 00:45:00|16904|16880|16903.8|16879.8|16908.3|16884.3|16900.5|16876.5|0
1620953400000|2021-05-14 00:50:00|16904.2|16880.2|16901.9|16877.9|16907.9|16883.9|16897.1|16873.1|0
1620953700000|2021-05-14 00:55:00|16901.6|16877.6|16917.9|16893.9|16918.1|16894.1|16896.9|16872.9|0
1620954000000|2021-05-14 01:00:00|16918.1|16894.1|16917.3|16907.3|16924.3|16914.3|16893.3|16883.3|2126
1620954300000|2021-05-14 01:05:00|16916.3|16906.3|16884.3|16874.3|16919.3|16909.3|16884.3|16874.3|1324
1620954600000|2021-05-14 01:10:00|16885.3|16875.3|16902.3|16892.3|16907.3|16897.3|16885.3|16875.3|852
1620954900000|2021-05-14 01:15:00|16903.3|16893.3|16889.3|16879.3|16908.3|16898.3|16880.3|16870.3|1294
1620955200000|2021-05-14 01:20:00|16890.3|16880.3|16897.4|16887.4|16904.3|16894.3|16890.3|16880.3|728
1620955500000|2021-05-14 01:25:00|16899.4|16889.4|16890.4|16880.4|16906.4|16896.4|16889.4|16879.4|1235
1620955800000|2021-05-14 01:30:00|16888.4|16878.4|16889.4|16879.4|16930.4|16920.4|16867.4|16857.4|9877
1620956100000|2021-05-14 01:35:00|16887.4|16877.4|16831.4|16821.4|16891.4|16881.4|16817.4|16807.4|7706
1620956400000|2021-05-14 01:40:00|16830.4|16820.4|16851.4|16841.4|16884.4|16874.4|16822.4|16812.4|5091
1620956700000|2021-05-14 01:45:00|16849.4|16839.4|16810.4|16800.4|16857.4|16847.4|16804.4|16794.4|6207
1620957000000|2021-05-14 01:50:00|16809.4|16799.4|16799.4|16789.4|16809.4|16799.4|16786.4|16776.4|4040
1620957300000|2021-05-14 01:55:00|16796.4|16786.4|16824.4|16814.4|16835.4|16825.4|16792.4|16782.4|4408
1620957600000|2021-05-14 02:00:00|16825.4|16815.4|16857.4|16847.4|16873.4|16863.4|16807.4|16797.4|4655
1620957900000|2021-05-14 02:05:00|16858.4|16848.4|16840.4|16830.4|16866.4|16856.4|16817.4|16807.4|4050
1620958200000|2021-05-14 02:10:00|16839.4|16829.4|16877.4|16867.4|16880.4|16870.4|16839.4|16829.4|1983
1620958500000|2021-05-14 02:15:00|16878.4|16868.4|16874.4|16864.4|16889.4|16879.4|16860.4|16850.4|2747
1620958800000|2021-05-14 02:20:00|16875.4|16865.4|16898.4|16888.4|16924.4|16914.4|16875.4|16865.4|4768
1620959100000|2021-05-14 02:25:00|16900.4|16890.4|16891.4|16881.4|16914.4|16904.4|16880.4|16870.4|3313
1620959400000|2021-05-14 02:30:00|16890.4|16880.4|16948.4|16938.4|16951.4|16941.4|16890.4|16880.4|5021
1620959700000|2021-05-14 02:35:00|16949.4|16939.4|16939.4|16929.4|16964.4|16954.4|16918.4|16908.4|6477
1620960000000|2021-05-14 02:40:00|16938.4|16928.4|16976.4|16966.4|16978.4|16968.4|16932.4|16922.4|3750
1620960300000|2021-05-14 02:45:00|16977.4|16967.4|17047.4|17037.4|17050.4|17040.4|16966.4|16956.4|6059
1620960600000|2021-05-14 02:50:00|17048.4|17038.4|17065.4|17055.4|17073.4|17063.4|17047.4|17037.4|7265
1620960900000|2021-05-14 02:55:00|17066.4|17056.4|17129.4|17119.4|17129.4|17119.4|17066.4|17056.4|13748
1620961200000|2021-05-14 03:00:00|17128.4|17118.4|17126.4|17116.4|17162.4|17152.4|17118.4|17108.4|11645
1620961500000|2021-05-14 03:05:00|17127.4|17117.4|17157.4|17147.4|17167.4|17157.4|17115.4|17105.4|5186
1620961800000|2021-05-14 03:10:00|17156.4|17146.4|17191.4|17181.4|17194.4|17184.4|17146.4|17136.4|6992
1620962100000|2021-05-14 03:15:00|17190.4|17180.4|17167.4|17157.4|17218.4|17208.4|17166.4|17156.4|7788
1620962400000|2021-05-14 03:20:00|17166.4|17156.4|17212.4|17202.4|17233.4|17223.4|17166.4|17156.4|7934
1620962700000|2021-05-14 03:25:00|17213.4|17203.4|17170.4|17160.4|17217.4|17207.4|17161.4|17151.4|4605
1620963000000|2021-05-14 03:30:00|17172.4|17162.4|17177.4|17167.4|17179.4|17169.4|17168.4|17158.4|1071
1620963300000|2021-05-14 03:35:00|17179.4|17169.4|17174.4|17164.4|17184.4|17174.4|17171.4|17161.4|1055
1620963600000|2021-05-14 03:40:00|17176.4|17166.4|17180.4|17170.4|17181.4|17171.4|17175.4|17165.4|539
1620963900000|2021-05-14 03:45:00|17179.4|17169.4|17180.4|17170.4|17184.4|17174.4|17177.4|17167.4|443
1620964200000|2021-05-14 03:50:00|17181.4|17171.4|17182.4|17172.4|17183.4|17173.4|17178.4|17168.4|240
1620964500000|2021-05-14 03:55:00|17183.4|17173.4|17177.4|17167.4|17183.4|17173.4|17173.4|17163.4|399
1620964800000|2021-05-14 04:00:00|17178.4|17168.4|17182.4|17172.4|17188.4|17178.4|17177.4|17167.4|414
1620965100000|2021-05-14 04:05:00|17183.4|17173.4|17185.4|17175.4|17191.4|17181.4|17182.4|17172.4|640
1620965400000|2021-05-14 04:10:00|17184.4|17174.4|17192.4|17182.4|17193.4|17183.4|17184.4|17174.4|394
1620965700000|2021-05-14 04:15:00|17193.4|17183.4|17190.4|17180.4|17193.4|17183.4|17189.4|17179.4|211
1620966000000|2021-05-14 04:20:00|17191.4|17181.4|17196.4|17186.4|17197.4|17187.4|17191.4|17181.4|309
1620966300000|2021-05-14 04:25:00|17197.4|17187.4|17192.4|17182.4|17197.4|17187.4|17190.4|17180.4|241
1620966600000|2021-05-14 04:30:00|17191.4|17181.4|17195.4|17185.4|17196.4|17186.4|17190.4|17180.4|301
1620966900000|2021-05-14 04:35:00|17194.4|17184.4|17189.4|17179.4|17196.4|17186.4|17188.4|17178.4|217
1620967200000|2021-05-14 04:40:00|17191.4|17181.4|17188.4|17178.4|17192.4|17182.4|17188.4|17178.4|307
1620967500000|2021-05-14 04:45:00|17189.4|17179.4|17192.4|17182.4|17192.4|17182.4|17187.4|17177.4|181
1620967800000|2021-05-14 04:50:00|17193.4|17183.4|17190.4|17180.4|17195.4|17185.4|17188.4|17178.4|195
1620968100000|2021-05-14 04:55:00|17191.4|17181.4|17187.4|17177.4|17194.4|17184.4|17186.4|17176.4|377
1620968400000|2021-05-14 05:00:00|17186.4|17176.4|17192.4|17182.4|17195.4|17185.4|17156.4|17146.4|5949
1620968700000|2021-05-14 05:05:00|17193.4|17183.4|17168.4|17158.4|17211.4|17201.4|17158.4|17148.4|4965
1620969000000|2021-05-14 05:10:00|17171.4|17161.4|17196.4|17186.4|17197.4|17187.4|17150.4|17140.4|5831
1620969300000|2021-05-14 05:15:00|17197.4|17187.4|17185.4|17175.4|17206.4|17196.4|17177.4|17167.4|3458
1620969600000|2021-05-14 05:20:00|17186.4|17176.4|17206.4|17196.4|17211.4|17201.4|17171.4|17161.4|4546
1620969900000|2021-05-14 05:25:00|17207.4|17197.4|17208.4|17198.4|17212.4|17202.4|17201.4|17191.4|3306
1620970200000|2021-05-14 05:30:00|17209.4|17199.4|17177.4|17167.4|17228.4|17218.4|17171.4|17161.4|7536
1620970500000|2021-05-14 05:35:00|17178.4|17168.4|17196.4|17186.4|17197.4|17187.4|17164.4|17154.4|3630
1620970800000|2021-05-14 05:40:00|17195.4|17185.4|17210.4|17200.4|17224.4|17214.4|17194.4|17184.4|4584
1620971100000|2021-05-14 05:45:00|17209.4|17199.4|17215.4|17205.4|17217.4|17207.4|17191.4|17181.4|2575
1620971400000|2021-05-14 05:50:00|17216.4|17206.4|17263.4|17253.4|17263.4|17253.4|17214.4|17204.4|5601
1620971700000|2021-05-14 05:55:00|17262.4|17252.4|17264.4|17254.4|17272.4|17262.4|17248.4|17238.4|5066
1620972000000|2021-05-14 06:00:00|17263.4|17253.4|17258.4|17248.4|17286.4|17276.4|17241.4|17231.4|5448
1620972300000|2021-05-14 06:05:00|17260.4|17250.4|17269.4|17259.4|17286.4|17276.4|17253.4|17243.4|4115
1620972600000|2021-05-14 06:10:00|17268.4|17258.4|17293.4|17283.4|17296.4|17286.4|17255.4|17245.4|3530
1620972900000|2021-05-14 06:15:00|17294.4|17284.4|17268.4|17258.4|17295.4|17285.4|17266.4|17256.4|4108
1620973200000|2021-05-14 06:20:00|17267.4|17257.4|17269.4|17259.4|17284.4|17274.4|17264.4|17254.4|2236
1620973500000|2021-05-14 06:25:00|17270.4|17260.4|17255.4|17245.4|17272.4|17262.4|17245.4|17235.4|3231
1620973800000|2021-05-14 06:30:00|17254.4|17244.4|17277.4|17267.4|17284.4|17274.4|17241.4|17231.4|3026
1620974100000|2021-05-14 06:35:00|17280.4|17270.4|17283.4|17273.4|17293.4|17283.4|17276.4|17266.4|3587
1620974400000|2021-05-14 06:40:00|17282.4|17272.4|17288.4|17278.4|17293.4|17283.4|17279.4|17269.4|2957
1620974700000|2021-05-14 06:45:00|17285.4|17275.4|17300.4|17290.4|17302.4|17292.4|17284.4|17274.4|5704
1620975000000|2021-05-14 06:50:00|17301.4|17291.4|17281.4|17271.4|17301.4|17291.4|17270.4|17260.4|5151
1620975300000|2021-05-14 06:55:00|17278.4|17268.4|17282.4|17272.4|17286.4|17276.4|17272.4|17262.4|5908
1620975600000|2021-05-14 07:00:00|17283.6|17271.6|17261.6|17250.6|17283.6|17271.6|17257.6|17246.6|2755
1620975900000|2021-05-14 07:05:00|17260.6|17249.6|17259.6|17248.6|17270.6|17258.6|17255.6|17244.6|1064
1620976200000|2021-05-14 07:10:00|17258.6|17247.6|17251.6|17240.6|17269.6|17257.6|17251.6|17239.6|1251
1620976500000|2021-05-14 07:15:00|17250.6|17239.6|17250.6|17239.6|17254.6|17243.6|17247.6|17235.6|871
1620976800000|2021-05-14 07:20:00|17249.6|17238.6|17254.6|17242.6|17256.6|17244.6|17246.6|17234.6|816
1620977100000|2021-05-14 07:25:00|17255.6|17243.6|17248.6|17237.6|17256.6|17245.6|17245.6|17234.6|465
1620977400000|2021-05-14 07:30:00|17247.6|17236.6|17246.6|17234.6|17249.6|17237.6|17240.6|17228.6|1109
1620977700000|2021-05-14 07:35:00|17245.6|17235.6|17240.6|17228.6|17245.6|17235.6|17233.6|17222.6|2119
1620978000000|2021-05-14 07:40:00|17239.6|17229.6|17237.6|17225.6|17239.6|17229.6|17231.6|17219.6|715
1620978300000|2021-05-14 07:45:00|17236.6|17226.6|17239.6|17228.6|17240.6|17229.6|17229.6|17217.6|677
1620978600000|2021-05-14 07:50:00|17238.6|17227.6|17235.6|17223.6|17240.6|17229.6|17230.6|17219.6|504
1620978900000|2021-05-14 07:55:00|17234.6|17222.6|17229.6|17218.6|17236.6|17225.6|17229.6|17217.6|366
1620979200000|2021-05-14 08:00:00|17230.6|17219.6|17235.6|17224.6|17236.6|17224.6|17228.6|17216.6|395
1620979500000|2021-05-14 08:05:00|17234.6|17222.6|17230.6|17218.6|17237.6|17226.6|17228.6|17217.6|706
1620979800000|2021-05-14 08:10:00|17229.6|17219.6|17242.6|17230.6|17247.6|17235.6|17229.6|17218.6|1156
1620980100000|2021-05-14 08:15:00|17240.6|17231.6|17255.6|17244.6|17256.6|17244.6|17239.6|17227.6|1324
1620980400000|2021-05-14 08:20:00|17256.6|17243.6|17261.6|17250.6|17262.6|17251.6|17255.6|17243.6|675
1620980700000|2021-05-14 08:25:00|17262.6|17249.6|17253.6|17242.6|17269.6|17258.6|17252.6|17241.6|3084
1620981000000|2021-05-14 08:30:00|17267|17243|17273.1|17249.1|17276.1|17252.1|17264.2|17240.2|0
1620981300000|2021-05-14 08:35:00|17272.9|17248.9|17284.1|17260.1|17284.2|17260.2|17272.7|17248.7|3160
1620981600000|2021-05-14 08:40:00|17283.9|17259.9|17277.2|17253.2|17284.2|17260.2|17276.5|17252.5|0
1620981900000|2021-05-14 08:45:00|17277|17253|17280.6|17256.6|17286.5|17262.5|17274.1|17250.1|0
1620982200000|2021-05-14 08:50:00|17282.8|17258.8|17282|17258|17290.7|17266.7|17280.2|17256.2|0
1620982500000|2021-05-14 08:55:00|17281.8|17257.8|17281.9|17257.9|17285.2|17261.2|17279.1|17255.1|0
1620982800000|2021-05-14 09:00:00|17253.6|17242.6|17262.6|17249.6|17267.6|17255.6|17253.6|17242.6|452
1620983100000|2021-05-14 09:05:00|17261.6|17250.6|17264.6|17252.6|17266.6|17254.6|17260.6|17248.6|117
1620983400000|2021-05-14 09:10:00|17265.6|17254.6|17256.6|17244.6|17266.6|17255.6|17255.6|17244.6|334
1620983700000|2021-05-14 09:15:00|17258.6|17245.6|17258.6|17246.6|17262.6|17250.6|17254.6|17243.6|201
1620984000000|2021-05-14 09:20:00|17257.6|17247.6|17253.6|17241.6|17259.6|17247.6|17252.6|17241.6|103
1620984300000|2021-05-14 09:25:00|17255.6|17242.6|17253.6|17242.6|17256.6|17244.6|17251.6|17240.6|203
1620984600000|2021-05-14 09:30:00|17254.6|17243.6|17255.6|17242.6|17257.6|17245.6|17249.6|17238.6|159
1620984900000|2021-05-14 09:35:00|17254.6|17241.6|17255.6|17243.6|17255.6|17244.6|17250.6|17238.6|162
1620985200000|2021-05-14 09:40:00|17254.6|17242.6|17256.6|17244.6|17256.6|17245.6|17250.6|17239.6|90
1620985500000|2021-05-14 09:45:00|17257.6|17245.6|17252.6|17240.6|17257.6|17246.6|17250.6|17239.6|153
1620985800000|2021-05-14 09:50:00|17251.6|17239.6|17249.6|17238.6|17251.6|17240.6|17246.6|17235.6|148
1620986100000|2021-05-14 09:55:00|17250.6|17237.6|17248.6|17236.6|17250.6|17238.6|17244.6|17232.6|253
1620986400000|2021-05-14 10:00:00|17249.6|17238.6|17257.6|17245.6|17257.6|17245.6|17245.6|17234.6|178
1620986700000|2021-05-14 10:05:00|17256.6|17243.6|17253.6|17242.6|17257.6|17245.6|17252.6|17241.6|101
1620987000000|2021-05-14 10:10:00|17254.6|17243.6|17251.6|17238.6|17254.6|17243.6|17249.6|17238.6|60
1620987300000|2021-05-14 10:15:00|17250.6|17239.6|17254.6|17243.6|17257.6|17246.6|17249.6|17237.6|130
1620987600000|2021-05-14 10:20:00|17255.6|17244.6|17256.6|17244.6|17258.6|17247.6|17255.6|17244.6|40
1620987900000|2021-05-14 10:25:00|17255.6|17243.6|17254.6|17243.6|17256.6|17245.6|17251.6|17240.6|268
1620988200000|2021-05-14 10:30:00|17253.6|17242.6|17252.6|17241.6|17257.6|17245.6|17250.6|17239.6|79
1620988500000|2021-05-14 10:35:00|17253.6|17240.6|17248.6|17236.6|17253.6|17241.6|17245.6|17234.6|132
1620988800000|2021-05-14 10:40:00|17247.6|17237.6|17249.6|17237.6|17253.6|17242.6|17247.6|17237.6|65
1620989100000|2021-05-14 10:45:00|17248.6|17236.6|17253.6|17241.6|17253.6|17242.6|17248.6|17236.6|35
1620989400000|2021-05-14 10:50:00|17254.6|17242.6|17255.6|17244.6|17255.6|17244.6|17252.6|17240.6|45
1620989700000|2021-05-14 10:55:00|17256.6|17245.6|17252.6|17240.6|17260.6|17248.6|17251.6|17240.6|132
1620990000000|2021-05-14 11:00:00|17251.6|17239.6|17257.6|17245.6|17257.6|17246.6|17248.6|17236.6|93
1620990300000|2021-05-14 11:05:00|17256.6|17244.6|17259.6|17247.6|17261.6|17250.6|17254.6|17243.6|80
1620990600000|2021-05-14 11:10:00|17258.6|17246.6|17263.6|17251.6|17263.6|17252.6|17256.6|17244.6|219
1620990900000|2021-05-14 11:15:00|17262.6|17250.6|17259.6|17248.6|17262.6|17251.6|17257.6|17245.6|65
1620991200000|2021-05-14 11:20:00|17258.6|17247.6|17257.6|17245.6|17259.6|17248.6|17256.6|17245.6|54
1620991500000|2021-05-14 11:25:00|17256.6|17244.6|17259.6|17247.6|17259.6|17248.6|17255.6|17243.6|84
1620991800000|2021-05-14 11:30:00|17260.6|17248.6|17263.6|17251.6|17265.6|17254.6|17258.6|17247.6|127
1620992100000|2021-05-14 11:35:00|17262.6|17250.6|17256.6|17245.6|17262.6|17250.6|17256.6|17245.6|55
1620992400000|2021-05-14 11:40:00|17257.6|17246.6|17264.6|17252.6|17264.6|17253.6|17256.6|17245.6|75
1620992700000|2021-05-14 11:45:00|17263.6|17251.6|17258.6|17247.6|17264.6|17253.6|17258.6|17247.6|82
1620993000000|2021-05-14 11:50:00|17259.6|17248.6|17260.6|17248.6|17261.6|17250.6|17256.6|17245.6|64
1620993300000|2021-05-14 11:55:00|17259.6|17249.6|17258.6|17246.6|17261.6|17250.6|17257.6|17246.6|62
1620993600000|2021-05-14 12:00:00|17259.6|17247.6|17264.6|17252.6|17264.6|17253.6|17257.6|17246.6|76
1620993900000|2021-05-14 12:05:00|17265.6|17253.6|17263.6|17252.6|17265.6|17253.6|17260.6|17249.6|65
1620994200000|2021-05-14 12:10:00|17264.6|17253.6|17263.6|17251.6|17266.6|17255.6|17262.6|17251.6|49
1620994500000|2021-05-14 12:15:00|17264.6|17252.6|17266.6|17255.6|17269.6|17258.6|17263.6|17252.6|50
1620994800000|2021-05-14 12:20:00|17267.6|17256.6|17268.6|17256.6|17271.6|17260.6|17266.6|17254.6|76
1620995100000|2021-05-14 12:25:00|17267.6|17255.6|17266.6|17254.6|17268.6|17257.6|17265.6|17254.6|84
1620995400000|2021-05-14 12:30:00|17265.6|17253.6|17259.6|17248.6|17269.6|17258.6|17252.6|17240.6|591
1620995700000|2021-05-14 12:35:00|17260.6|17247.6|17258.6|17247.6|17263.6|17252.6|17252.6|17241.6|191
1620996000000|2021-05-14 12:40:00|17257.6|17246.6|17261.6|17249.6|17261.6|17249.6|17254.6|17243.6|128
1620996300000|2021-05-14 12:45:00|17260.6|17248.6|17264.6|17253.6|17266.6|17255.6|17259.6|17248.6|67
1620996600000|2021-05-14 12:50:00|17265.6|17254.6|17263.6|17252.6|17265.6|17254.6|17260.6|17249.6|65
1620996900000|2021-05-14 12:55:00|17264.6|17251.6|17273.6|17261.6|17274.6|17263.6|17263.6|17251.6|225
1620997200000|2021-05-14 13:00:00|17274.6|17262.6|17272.6|17260.6|17274.6|17262.6|17268.6|17257.6|117
1620997500000|2021-05-14 13:05:00|17271.6|17259.6|17279.6|17267.6|17279.6|17268.6|17268.6|17257.6|309
1620997800000|2021-05-14 13:10:00|17278.6|17268.6|17285.6|17273.6|17287.6|17276.6|17278.6|17266.6|241
1620998100000|2021-05-14 13:15:00|17286.6|17274.6|17282.6|17270.6|17286.6|17275.6|17279.6|17268.6|184
1620998400000|2021-05-14 13:20:00|17283.6|17271.6|17286.6|17275.6|17295.6|17283.6|17282.6|17271.6|279
1620998700000|2021-05-14 13:25:00|17285.6|17274.6|17286.6|17274.6|17288.6|17277.6|17280.6|17269.6|181
1620999000000|2021-05-14 13:30:00|17287.6|17275.6|17287.6|17276.6|17295.6|17284.6|17278.6|17266.6|713
1620999300000|2021-05-14 13:35:00|17288.6|17278.6|17286.6|17275.6|17295.6|17283.6|17285.6|17274.6|424
1620999600000|2021-05-14 13:40:00|17287.6|17276.6|17292.6|17281.6|17293.6|17282.6|17283.6|17271.6|481
1620999900000|2021-05-14 13:45:00|17293.6|17282.6|17297.6|17285.6|17301.6|17289.6|17291.6|17280.6|299
1621000200000|2021-05-14 13:50:00|17296.6|17286.6|17310.6|17299.6|17316.6|17305.6|17293.6|17281.6|837
1621000500000|2021-05-14 13:55:00|17309.6|17298.6|17334.6|17323.6|17334.6|17323.6|17308.6|17297.6|664
1621000800000|2021-05-14 14:00:00|17335.6|17322.6|17326.6|17315.6|17338.6|17327.6|17323.6|17312.6|582
1621001100000|2021-05-14 14:05:00|17327.6|17314.6|17324.6|17312.6|17327.6|17316.6|17316.6|17304.6|343
1621001400000|2021-05-14 14:10:00|17323.6|17313.6|17332.6|17320.6|17332.6|17321.6|17323.6|17311.6|249
1621001700000|2021-05-14 14:15:00|17331.6|17319.6|17331.6|17320.6|17332.6|17321.6|17326.6|17315.6|262
1621002000000|2021-05-14 14:20:00|17332.6|17321.6|17335.6|17324.6|17338.6|17327.6|17331.6|17320.6|410
1621002300000|2021-05-14 14:25:00|17336.6|17325.6|17324.6|17313.6|17347.6|17336.6|17324.6|17313.6|370
1621002600000|2021-05-14 14:30:00|17323.6|17312.6|17335.6|17324.6|17335.6|17324.6|17323.6|17312.6|294
1621002900000|2021-05-14 14:35:00|17336.6|17323.6|17323.6|17312.6|17336.6|17324.6|17321.6|17310.6|167
1621003200000|2021-05-14 14:40:00|17324.6|17313.6|17321.6|17310.6|17330.6|17319.6|17318.6|17307.6|379
1621003500000|2021-05-14 14:45:00|17322.6|17309.6|17330.6|17318.6|17330.6|17319.6|17321.6|17309.6|181
1621003800000|2021-05-14 14:50:00|17329.6|17319.6|17335.6|17324.6|17336.6|17324.6|17328.6|17317.6|197
1621004100000|2021-05-14 14:55:00|17336.6|17325.6|17343.6|17332.6|17344.6|17333.6|17334.6|17323.6|281
1621004400000|2021-05-14 15:00:00|17342.6|17331.6|17338.6|17327.6|17344.6|17333.6|17331.6|17320.6|317
1621004700000|2021-05-14 15:05:00|17339.6|17326.6|17340.6|17329.6|17347.6|17336.6|17337.6|17325.6|218
1621005000000|2021-05-14 15:10:00|17341.6|17330.6|17354.6|17343.6|17357.6|17346.6|17341.6|17329.6|231
1621005300000|2021-05-14 15:15:00|17355.6|17344.6|17360.6|17349.6|17361.6|17349.6|17354.6|17343.6|301
1621005600000|2021-05-14 15:20:00|17359.6|17348.6|17364.6|17352.6|17365.6|17354.6|17359.6|17348.6|229
1621005900000|2021-05-14 15:25:00|17365.6|17353.6|17363.6|17352.6|17369.6|17358.6|17359.6|17348.6|506
1621006200000|2021-05-14 15:30:00|17362.6|17351.6|17363.6|17352.6|17365.6|17354.6|17357.6|17345.6|331
1621006500000|2021-05-14 15:35:00|17364.6|17353.6|17368.6|17357.6|17370.6|17359.6|17362.6|17351.6|491
1621006800000|2021-05-14 15:40:00|17369.6|17356.6|17363.6|17351.6|17370.6|17358.6|17360.6|17348.6|195
1621007100000|2021-05-14 15:45:00|17364.6|17352.6|17364.6|17353.6|17368.6|17357.6|17363.6|17352.6|134
1621007400000|2021-05-14 15:50:00|17365.6|17354.6|17353.6|17341.6|17365.6|17354.6|17351.6|17340.6|380
1621007700000|2021-05-14 15:55:00|17352.6|17342.6|17360.6|17348.6|17360.6|17349.6|17352.6|17341.6|159
1621008000000|2021-05-14 16:00:00|17361.6|17349.6|17369.6|17357.6|17371.6|17360.6|17360.6|17349.6|311
1621008300000|2021-05-14 16:05:00|17368.6|17358.6|17366.6|17355.6|17370.6|17359.6|17362.6|17351.6|193
1621008600000|2021-05-14 16:10:00|17367.6|17356.6|17367.6|17356.6|17369.6|17358.6|17364.6|17352.6|172
1621008900000|2021-05-14 16:15:00|17366.6|17355.6|17364.6|17353.6|17367.6|17356.6|17360.6|17349.6|238
1621009200000|2021-05-14 16:20:00|17365.6|17354.6|17364.6|17353.6|17368.6|17357.6|17363.6|17352.6|167
1621009500000|2021-05-14 16:25:00|17365.6|17354.6|17361.6|17350.6|17365.6|17354.6|17360.6|17349.6|180
1621009800000|2021-05-14 16:30:00|17362.6|17351.6|17363.6|17351.6|17364.6|17353.6|17360.6|17348.6|250
1621010100000|2021-05-14 16:35:00|17364.6|17352.6|17358.6|17346.6|17364.6|17353.6|17356.6|17344.6|181
1621010400000|2021-05-14 16:40:00|17359.6|17347.6|17362.6|17351.6|17365.6|17354.6|17358.6|17346.6|128
1621010700000|2021-05-14 16:45:00|17361.6|17350.6|17366.6|17355.6|17367.6|17355.6|17360.6|17349.6|134
1621011000000|2021-05-14 16:50:00|17367.6|17356.6|17367.6|17355.6|17370.6|17358.6|17365.6|17354.6|116
1621011300000|2021-05-14 16:55:00|17366.6|17356.6|17369.6|17358.6|17370.6|17359.6|17365.6|17354.6|116
1621011600000|2021-05-14 17:00:00|17368.6|17357.6|17368.6|17356.6|17371.6|17360.6|17367.6|17356.6|242
1621011900000|2021-05-14 17:05:00|17367.6|17357.6|17369.6|17357.6|17369.6|17357.6|17366.6|17354.6|45
1621012200000|2021-05-14 17:10:00|17368.6|17358.6|17368.6|17356.6|17369.6|17358.6|17365.6|17354.6|52
1621012500000|2021-05-14 17:15:00|17367.6|17355.6|17366.6|17355.6|17367.6|17356.6|17365.6|17354.6|59
1621012800000|2021-05-14 17:20:00|17367.6|17356.6|17367.6|17355.6|17371.6|17360.6|17366.6|17355.6|80
1621013100000|2021-05-14 17:25:00|17366.6|17354.6|17368.6|17356.6|17368.6|17357.6|17365.6|17354.6|57
1621013400000|2021-05-14 17:30:00|17369.6|17357.6|17364.6|17352.6|17370.6|17359.6|17360.6|17349.6|130
1621013700000|2021-05-14 17:35:00|17365.6|17353.6|17364.6|17352.6|17366.6|17354.6|17362.6|17351.6|64
1621014000000|2021-05-14 17:40:00|17363.6|17351.6|17363.6|17351.6|17365.6|17354.6|17361.6|17349.6|57
1621014300000|2021-05-14 17:45:00|17362.6|17352.6|17364.6|17352.6|17364.6|17353.6|17361.6|17350.6|35
1621014600000|2021-05-14 17:50:00|17363.6|17353.6|17365.6|17354.6|17367.6|17355.6|17362.6|17351.6|101
1621014900000|2021-05-14 17:55:00|17366.6|17353.6|17366.6|17354.6|17368.6|17357.6|17364.6|17353.6|66
1621015200000|2021-05-14 18:00:00|17367.6|17353.6|17367.6|17355.6|17368.6|17356.6|17364.6|17352.6|57
1621015500000|2021-05-14 18:05:00|17368.6|17356.6|17368.6|17357.6|17370.6|17359.6|17367.6|17355.6|71
1621015800000|2021-05-14 18:10:00|17369.6|17358.6|17371.6|17359.6|17374.6|17363.6|17367.6|17356.6|163
1621016100000|2021-05-14 18:15:00|17372.6|17360.6|17370.6|17358.6|17372.6|17360.6|17369.6|17358.6|34
1621016400000|2021-05-14 18:20:00|17369.6|17359.6|17368.6|17357.6|17369.6|17359.6|17366.6|17355.6|47
1621016700000|2021-05-14 18:25:00|17369.6|17358.6|17371.6|17360.6|17372.6|17361.6|17368.6|17356.6|95
1621017000000|2021-05-14 18:30:00|17372.6|17361.6|17374.6|17362.6|17374.6|17363.6|17372.6|17360.6|117
1621017300000|2021-05-14 18:35:00|17373.6|17361.6|17389.6|17377.6|17390.6|17379.6|17372.6|17360.6|1394
1621017600000|2021-05-14 18:40:00|17391.6|17380.6|17375.1|17365.1|17393.6|17381.6|17374.6|17362.6|828
1621017900000|2021-05-14 18:45:00|17372.6|17362.6|17369.1|17359.1|17374.6|17364.6|17367.6|17357.6|1100
1621018200000|2021-05-14 18:50:00|17369.6|17359.6|17372.1|17362.1|17372.1|17362.1|17367.6|17357.6|221
1621018500000|2021-05-14 18:55:00|17372.6|17362.6|17363.1|17353.1|17373.1|17363.1|17361.1|17351.1|199
1621018800000|2021-05-14 19:00:00|17362.6|17352.6|17358.1|17348.1|17364.1|17354.1|17355.1|17345.1|380
1621019100000|2021-05-14 19:05:00|17357.1|17347.1|17356.6|17346.6|17359.1|17349.1|17353.1|17343.1|170
1621019400000|2021-05-14 19:10:00|17357.1|17347.1|17356.1|17346.1|17360.1|17350.1|17354.1|17344.1|115
1621019700000|2021-05-14 19:15:00|17356.6|17346.6|17358.1|17348.1|17362.1|17352.1|17356.6|17346.6|132
1621020000000|2021-05-14 19:20:00|17358.6|17348.6|17352.6|17342.6|17359.1|17349.1|17352.6|17342.6|189
1621020300000|2021-05-14 19:25:00|17352.1|17342.1|17351.6|17341.6|17352.6|17342.6|17346.1|17336.1|302
1621020600000|2021-05-14 19:30:00|17351.1|17341.1|17347.1|17337.1|17353.1|17343.1|17344.1|17334.1|225
1621020900000|2021-05-14 19:35:00|17346.6|17336.6|17345.1|17335.1|17348.1|17338.1|17343.6|17333.6|264
1621021200000|2021-05-14 19:40:00|17344.6|17334.6|17347.1|17337.1|17349.1|17339.1|17344.1|17334.1|130
1621021500000|2021-05-14 19:45:00|17346.6|17336.6|17351.1|17341.1|17352.6|17342.6|17346.6|17336.6|143
1621021800000|2021-05-14 19:50:00|17350.6|17340.6|17359.1|17349.1|17359.1|17349.1|17345.6|17335.6|160
1621022100000|2021-05-14 19:55:00|17358.1|17348.1|17349.1|17339.1|17362.6|17352.6|17347.1|17337.1|263
1621022400000|2021-05-14 20:00:00|17348.1|17338.1|17353.6|17343.6|17353.6|17343.6|17347.6|17337.6|134
1621022700000|2021-05-14 20:05:00|17354.1|17344.1|17350.6|17340.6|17354.6|17344.6|17350.1|17340.1|70
1621023000000|2021-05-14 20:10:00|17350.1|17340.1|17351.1|17341.1|17352.6|17342.6|17348.6|17338.6|39
1621023300000|2021-05-14 20:15:00|17351.6|17341.6|17351.1|17341.1|17353.1|17343.1|17350.6|17340.6|19
1621023600000|2021-05-14 20:20:00|17350.6|17340.6|17348.1|17338.1|17350.6|17340.6|17347.1|17337.1|13
1621023900000|2021-05-14 20:25:00|17348.6|17338.6|17349.6|17339.6|17353.1|17343.1|17348.6|17338.6|44
1621024200000|2021-05-14 20:30:00|17350.1|17340.1|17353.6|17343.6|17353.6|17343.6|17350.1|17340.1|12
1621024500000|2021-05-14 20:35:00|17354.1|17344.1|17348.6|17338.6|17354.6|17344.6|17348.1|17338.1|73
1621024800000|2021-05-14 20:40:00|17348.1|17338.1|17346.6|17336.6|17349.6|17339.6|17345.1|17335.1|51
1621025100000|2021-05-14 20:45:00|17347.1|17337.1|17348.1|17338.1|17349.6|17339.6|17347.1|17337.1|12
1621025400000|2021-05-14 20:50:00|17349.1|17339.1|17349.1|17339.1|17350.1|17340.1|17349.1|17339.1|7
1621025700000|2021-05-14 20:55:00|17350.1|17340.1|17346.6|17336.6|17350.6|17340.6|17345.6|17335.6|82
1621202400000|2021-05-16 22:00:00|17346|17322|17349.1|17325.1|17349.1|17325.1|17342.1|17318.1|0
1621202700000|2021-05-16 22:05:00|17348.3|17324.3|17360|17336|17360|17336|17348.3|17324.3|0
1621203000000|2021-05-16 22:10:00|17359.6|17335.6|17366.2|17342.2|17366.2|17342.2|17356.1|17332.1|0
1621203300000|2021-05-16 22:15:00|17365.8|17341.8|17356.7|17332.7|17370.1|17346.1|17355.1|17331.1|0
1621203600000|2021-05-16 22:20:00|17357.1|17333.1|17354.4|17330.4|17360.2|17336.2|17352|17328|0
1621203900000|2021-05-16 22:25:00|17354|17330|17354|17330|17354.7|17330.7|17352|17328|0
1621204200000|2021-05-16 22:30:00|17354.4|17330.4|17351.3|17327.3|17356.7|17332.7|17349.7|17325.7|0
1621204500000|2021-05-16 22:35:00|17350.8|17326.8|17348.6|17324.6|17354.7|17330.7|17348.6|17324.6|0
1621204800000|2021-05-16 22:40:00|17349.4|17325.4|17351.7|17327.7|17352.5|17328.5|17347.8|17323.8|0
1621205100000|2021-05-16 22:45:00|17351.3|17327.3|17350.2|17326.2|17352.5|17328.5|17349.4|17325.4|0
1621205400000|2021-05-16 22:50:00|17349.4|17325.4|17350.2|17326.2|17350.2|17326.2|17347.8|17323.8|0
1621205700000|2021-05-16 22:55:00|17350.5|17326.5|17344.7|17320.7|17350.9|17326.9|17343.9|17319.9|0
1621206000000|2021-05-16 23:00:00|17345.5|17321.5|17347.2|17323.2|17347.9|17323.9|17340|17316|0
1621206300000|2021-05-16 23:05:00|17346.8|17322.8|17349.4|17325.4|17351.8|17327.8|17346.4|17322.4|0
1621206600000|2021-05-16 23:10:00|17350.2|17326.2|17349.5|17325.5|17352.5|17328.5|17349.5|17325.5|0
1621206900000|2021-05-16 23:15:00|17348.7|17324.7|17339.9|17315.9|17348.7|17324.7|17337.6|17313.6|0
1621207200000|2021-05-16 23:20:00|17340.7|17316.7|17340.9|17316.9|17343.4|17319.4|17337|17313|0
1621207500000|2021-05-16 23:25:00|17338.6|17314.6|17340.1|17316.1|17343.2|17319.2|17338.6|17314.6|0
1621207800000|2021-05-16 23:30:00|17340.5|17316.5|17336.2|17312.2|17341.7|17317.7|17334.7|17310.7|0
1621208100000|2021-05-16 23:35:00|17335.4|17311.4|17340.1|17316.1|17340.1|17316.1|17334.7|17310.7|0
1621208400000|2021-05-16 23:40:00|17339.3|17315.3|17341|17317|17344.5|17320.5|17338.9|17314.9|0
1621208700000|2021-05-16 23:45:00|17341.4|17317.4|17337.1|17313.1|17341.4|17317.4|17335.5|17311.5|0
1621209000000|2021-05-16 23:50:00|17337.4|17313.4|17340.5|17316.5|17344.4|17320.4|17335|17311|0
1621209300000|2021-05-16 23:55:00|17341.3|17317.3|17338.3|17314.3|17341.3|17317.3|17335|17311|0
1621209600000|2021-05-17 00:00:00|17338.7|17314.7|17328.7|17304.7|17341.4|17317.4|17327.5|17303.5|0
1621209900000|2021-05-17 00:05:00|17327.9|17303.9|17332|17308|17332.8|17308.8|17327.9|17303.9|0
1621210200000|2021-05-17 00:10:00|17331.6|17307.6|17317.4|17293.4|17331.6|17307.6|17313.9|17289.9|0
1621210500000|2021-05-17 00:15:00|17317|17293|17318.4|17294.4|17319.4|17295.4|17304.9|17280.9|0
1621210800000|2021-05-17 00:20:00|17318|17294|17311.2|17287.2|17318.7|17294.7|17310.3|17286.3|0
1621211100000|2021-05-17 00:25:00|17311.4|17287.4|17297.3|17273.3|17311.6|17287.6|17294.6|17270.6|0
1621211400000|2021-05-17 00:30:00|17297.5|17273.5|17300.9|17276.9|17304.7|17280.7|17294.2|17270.2|0
1621211700000|2021-05-17 00:35:00|17300.7|17276.7|17293.1|17269.1|17303.9|17279.9|17290.2|17266.2|0
1621212000000|2021-05-17 00:40:00|17293.3|17269.3|17294.7|17270.7|17296.3|17272.3|17287.2|17263.2|0
1621212300000|2021-05-17 00:45:00|17294.4|17270.4|17304|17280|17304.3|17280.3|17291.4|17267.4|0
1621212600000|2021-05-17 00:50:00|17303.6|17279.6|17301.4|17277.4|17307.7|17283.7|17301|17277|0
1621212900000|2021-05-17 00:55:00|17301|17277|17301.8|17277.8|17307.7|17283.7|17300.8|17276.8|0
1621213200000|2021-05-17 01:00:00|17312.6|17302.6|17258.6|17248.6|17312.6|17302.6|17215.6|17205.6|5023
1621213500000|2021-05-17 01:05:00|17257.6|17247.6|17271.6|17261.6|17295.6|17285.6|17254.6|17244.6|1820
1621213800000|2021-05-17 01:10:00|17268.6|17258.6|17286.6|17276.6|17289.6|17279.6|17263.6|17253.6|1117
1621214100000|2021-05-17 01:15:00|17289.6|17279.6|17287.6|17277.6|17298.6|17288.6|17258.6|17248.6|2325
1621214400000|2021-05-17 01:20:00|17286.6|17276.6|17282.6|17272.6|17308.6|17298.6|17262.6|17252.6|1867
1621214700000|2021-05-17 01:25:00|17278.6|17268.6|17273.6|17263.6|17300.6|17290.6|17271.6|17261.6|1167
1621215000000|2021-05-17 01:30:00|17272.6|17262.6|17435.6|17425.6|17437.6|17427.6|17270.6|17260.6|18179
1621215300000|2021-05-17 01:35:00|17436.6|17426.6|17518.6|17508.6|17524.6|17514.6|17431.6|17421.6|13246
1621215600000|2021-05-17 01:40:00|17519.6|17509.6|17468.6|17458.6|17540.6|17530.6|17460.6|17450.6|11529
1621215900000|2021-05-17 01:45:00|17469.6|17459.6|17520.6|17510.6|17524.6|17514.6|17455.6|17445.6|10179
1621216200000|2021-05-17 01:50:00|17523.6|17513.6|17557.6|17547.6|17576.6|17566.6|17493.6|17483.6|10472
1621216500000|2021-05-17 01:55:00|17556.6|17546.6|17578.6|17568.6|17582.6|17572.6|17525.6|17515.6|5240
1621216800000|2021-05-17 02:00:00|17580.6|17570.6|17602.6|17592.6|17628.6|17618.6|17565.6|17555.6|10459
1621217100000|2021-05-17 02:05:00|17599.6|17589.6|17612.6|17602.6|17627.6|17617.6|17582.6|17572.6|7367
1621217400000|2021-05-17 02:10:00|17611.6|17601.6|17588.6|17578.6|17635.6|17625.6|17572.6|17562.6|5856
1621217700000|2021-05-17 02:15:00|17587.6|17577.6|17587.6|17577.6|17599.6|17589.6|17566.6|17556.6|4375
1621218000000|2021-05-17 02:20:00|17590.6|17580.6|17559.6|17549.6|17612.6|17602.6|17553.6|17543.6|4144
1621218300000|2021-05-17 02:25:00|17558.6|17548.6|17525.6|17515.6|17564.6|17554.6|17514.6|17504.6|6062
1621218600000|2021-05-17 02:30:00|17524.6|17514.6|17527.6|17517.6|17553.6|17543.6|17504.6|17494.6|5803
1621218900000|2021-05-17 02:35:00|17526.6|17516.6|17562.6|17552.6|17589.6|17579.6|17520.6|17510.6|4595
1621219200000|2021-05-17 02:40:00|17563.6|17553.6|17588.6|17578.6|17595.6|17585.6|17554.6|17544.6|3059
1621219500000|2021-05-17 02:45:00|17586.6|17576.6|17592.6|17582.6|17608.6|17598.6|17582.6|17572.6|3879
1621219800000|2021-05-17 02:50:00|17594.6|17584.6|17545.6|17535.6|17605.6|17595.6|17544.6|17534.6|3727
1621220100000|2021-05-17 02:55:00|17546.6|17536.6|17592.6|17582.6|17597.6|17587.6|17545.6|17535.6|3032
1621220400000|2021-05-17 03:00:00|17590.6|17580.6|17578.6|17568.6|17594.6|17584.6|17561.6|17551.6|2001
1621220700000|2021-05-17 03:05:00|17580.6|17570.6|17576.6|17566.6|17599.6|17589.6|17570.6|17560.6|2653
1621221000000|2021-05-17 03:10:00|17577.6|17567.6|17561.6|17551.6|17577.6|17567.6|17541.6|17531.6|2379
1621221300000|2021-05-17 03:15:00|17559.6|17549.6|17578.6|17568.6|17585.6|17575.6|17555.6|17545.6|2582
1621221600000|2021-05-17 03:20:00|17579.6|17569.6|17612.6|17602.6|17613.6|17603.6|17574.6|17564.6|3130
1621221900000|2021-05-17 03:25:00|17610.6|17600.6|17567.6|17557.6|17614.6|17604.6|17567.6|17557.6|3470
1621222200000|2021-05-17 03:30:00|17565.6|17555.6|17569.6|17559.6|17573.6|17563.6|17559.6|17549.6|745
1621222500000|2021-05-17 03:35:00|17570.6|17560.6|17575.6|17565.6|17581.6|17571.6|17570.6|17560.6|672
1621222800000|2021-05-17 03:40:00|17574.6|17564.6|17582.6|17572.6|17586.6|17576.6|17569.6|17559.6|551
1621223100000|2021-05-17 03:45:00|17584.6|17574.6|17579.6|17569.6|17584.6|17574.6|17575.6|17565.6|242
1621223400000|2021-05-17 03:50:00|17578.6|17568.6|17566.6|17556.6|17578.6|17568.6|17564.6|17554.6|334
1621223700000|2021-05-17 03:55:00|17567.6|17557.6|17561.6|17551.6|17571.6|17561.6|17556.6|17546.6|623
1621224000000|2021-05-17 04:00:00|17563.6|17553.6|17560.6|17550.6|17566.6|17556.6|17551.6|17541.6|546
1621224300000|2021-05-17 04:05:00|17559.6|17549.6|17556.6|17546.6|17565.6|17555.6|17553.6|17543.6|443
1621224600000|2021-05-17 04:10:00|17558.6|17548.6|17563.6|17553.6|17565.6|17555.6|17556.6|17546.6|357
1621224900000|2021-05-17 04:15:00|17562.6|17552.6|17568.6|17558.6|17574.6|17564.6|17561.6|17551.6|378
1621225200000|2021-05-17 04:20:00|17572.6|17562.6|17566.6|17556.6|17575.6|17565.6|17563.6|17553.6|482
1621225500000|2021-05-17 04:25:00|17565.6|17555.6|17565.6|17555.6|17570.6|17560.6|17561.6|17551.6|327
1621225800000|2021-05-17 04:30:00|17567.6|17557.6|17575.6|17565.6|17579.6|17569.6|17563.6|17553.6|607
1621226100000|2021-05-17 04:35:00|17574.6|17564.6|17575.6|17565.6|17580.6|17570.6|17569.6|17559.6|485
1621226400000|2021-05-17 04:40:00|17577.6|17567.6|17584.6|17574.6|17586.6|17576.6|17574.6|17564.6|459
1621226700000|2021-05-17 04:45:00|17585.6|17575.6|17584.6|17574.6|17593.6|17583.6|17581.6|17571.6|441
1621227000000|2021-05-17 04:50:00|17585.6|17575.6|17577.6|17567.6|17591.6|17581.6|17577.6|17567.6|558
1621227300000|2021-05-17 04:55:00|17579.6|17569.6|17581.8|17571.8|17586.8|17576.8|17576.6|17566.6|471
1621227600000|2021-05-17 05:00:00|17582.8|17572.8|17614.8|17604.8|17622.8|17612.8|17571.8|17561.8|3724
1621227900000|2021-05-17 05:05:00|17613.8|17603.8|17605.8|17595.8|17620.8|17610.8|17593.8|17583.8|3573
1621228200000|2021-05-17 05:10:00|17606.8|17596.8|17587.8|17577.8|17624.8|17614.8|17587.8|17577.8|3078
1621228500000|2021-05-17 05:15:00|17586.8|17576.8|17552.8|17542.8|17587.8|17577.8|17521.8|17511.8|5828
1621228800000|2021-05-17 05:20:00|17550.8|17540.8|17561.8|17551.8|17590.8|17580.8|17550.8|17540.8|2742
1621229100000|2021-05-17 05:25:00|17560.8|17550.8|17583.8|17573.8|17584.8|17574.8|17549.8|17539.8|1949
1621229400000|2021-05-17 05:30:00|17582.8|17572.8|17582.8|17572.8|17607.8|17597.8|17572.8|17562.8|2852
1621229700000|2021-05-17 05:35:00|17581.8|17571.8|17591.8|17581.8|17603.8|17593.8|17570.8|17560.8|1346
1621230000000|2021-05-17 05:40:00|17592.8|17582.8|17553.8|17543.8|17597.8|17587.8|17553.8|17543.8|2264
1621230300000|2021-05-17 05:45:00|17552.8|17542.8|17562.8|17552.8|17582.8|17572.8|17544.8|17534.8|2305
1621230600000|2021-05-17 05:50:00|17561.8|17551.8|17565.8|17555.8|17569.8|17559.8|17543.8|17533.8|1904
1621230900000|2021-05-17 05:55:00|17564.8|17554.8|17543.8|17533.8|17569.8|17559.8|17540.8|17530.8|1622
1621231200000|2021-05-17 06:00:00|17541.8|17531.8|17542.8|17532.8|17548.8|17538.8|17526.8|17516.8|2555
1621231500000|2021-05-17 06:05:00|17543.8|17533.8|17573.8|17563.8|17574.8|17564.8|17536.8|17526.8|2963
1621231800000|2021-05-17 06:10:00|17574.8|17564.8|17575.8|17565.8|17587.8|17577.8|17566.8|17556.8|1746
1621232100000|2021-05-17 06:15:00|17576.8|17566.8|17599.8|17589.8|17604.8|17594.8|17576.8|17566.8|3706
1621232400000|2021-05-17 06:20:00|17600.8|17590.8|17616.8|17606.8|17619.8|17609.8|17595.8|17585.8|2640
1621232700000|2021-05-17 06:25:00|17617.8|17607.8|17602.8|17592.8|17620.8|17610.8|17594.8|17584.8|1875
1621233000000|2021-05-17 06:30:00|17601.8|17591.8|17587.8|17577.8|17612.8|17602.8|17584.8|17574.8|1991
1621233300000|2021-05-17 06:35:00|17588.8|17578.8|17582.8|17572.8|17601.8|17591.8|17580.8|17570.8|2019
1621233600000|2021-05-17 06:40:00|17581.8|17571.8|17556.8|17546.8|17581.8|17571.8|17544.8|17534.8|3169
1621233900000|2021-05-17 06:45:00|17553.8|17543.8|17551.8|17541.8|17569.8|17559.8|17549.8|17539.8|3020
1621234200000|2021-05-17 06:50:00|17552.8|17542.8|17558.8|17548.8|17560.8|17550.8|17533.8|17523.8|3759
1621234500000|2021-05-17 06:55:00|17559.8|17549.8|17540.8|17530.8|17559.8|17549.8|17531.8|17521.8|3087
1621234800000|2021-05-17 07:00:00|17541.8|17528.8|17488.8|17476.8|17541.8|17528.8|17486.8|17475.8|3280
1621235100000|2021-05-17 07:05:00|17487.8|17477.8|17499.8|17487.8|17507.8|17496.8|17486.8|17474.8|2013
1621235400000|2021-05-17 07:10:00|17500.8|17488.8|17496.8|17484.8|17511.8|17499.8|17491.8|17479.8|1353
1621235700000|2021-05-17 07:15:00|17495.8|17483.8|17485.8|17474.8|17496.8|17485.8|17482.8|17471.8|1202
1621236000000|2021-05-17 07:20:00|17484.8|17473.8|17478.8|17466.8|17488.8|17477.8|17474.8|17462.8|1235
1621236300000|2021-05-17 07:25:00|17477.8|17467.8|17473.8|17462.8|17483.8|17472.8|17473.8|17462.8|1275
1621236600000|2021-05-17 07:30:00|17472.8|17461.8|17468.8|17457.8|17478.8|17467.8|17463.8|17451.8|1752
1621236900000|2021-05-17 07:35:00|17469.8|17455.8|17466.8|17454.8|17478.8|17467.8|17465.8|17454.8|831
1621237200000|2021-05-17 07:40:00|17467.8|17455.8|17457.8|17445.8|17467.8|17456.8|17454.8|17443.8|978
1621237500000|2021-05-17 07:45:00|17458.8|17446.8|17460.8|17449.8|17462.8|17451.8|17454.8|17442.8|981
1621237800000|2021-05-17 07:50:00|17461.8|17450.8|17470.8|17458.8|17471.8|17460.8|17457.8|17446.8|700
1621238100000|2021-05-17 07:55:00|17469.8|17459.8|17471.8|17460.8|17477.8|17466.8|17468.8|17456.8|787
1621238400000|2021-05-17 08:00:00|17472.8|17459.8|17486.8|17475.8|17488.8|17477.8|17465.8|17453.8|1056
1621238700000|2021-05-17 08:05:00|17485.8|17474.8|17506.8|17495.8|17507.8|17495.8|17485.8|17473.8|907
1621239000000|2021-05-17 08:10:00|17504.8|17494.8|17500.8|17487.8|17512.8|17500.8|17489.8|17477.8|1035
1621239300000|2021-05-17 08:15:00|17501.8|17488.8|17473.8|17462.8|17501.8|17489.8|17470.8|17458.8|580
1621239600000|2021-05-17 08:20:00|17470.8|17458.8|17480.8|17468.8|17481.8|17470.8|17464.8|17453.8|782
1621239900000|2021-05-17 08:25:00|17479.8|17467.8|17486.8|17474.8|17486.8|17475.8|17469.8|17457.8|1377
1621240200000|2021-05-17 08:30:00|17489.6|17465.6|17490.6|17466.6|17496.6|17472.6|17489.6|17465.6|1
1621240500000|2021-05-17 08:35:00|17490.7|17466.7|17494.7|17470.7|17499.1|17475.1|17490.2|17466.2|4974
1621240800000|2021-05-17 08:40:00|17494.9|17470.9|17498.5|17474.5|17501.1|17477.1|17492.1|17468.1|0
1621241100000|2021-05-17 08:45:00|17498.1|17474.1|17497.6|17473.6|17500.7|17476.7|17494.2|17470.2|0
1621241400000|2021-05-17 08:50:00|17498|17474|17497.3|17473.3|17503.2|17479.2|17496.8|17472.8|0
1621241700000|2021-05-17 08:55:00|17497.1|17473.1|17499.9|17475.9|17499.9|17475.9|17496.5|17472.5|0
1621242000000|2021-05-17 09:00:00|17505.8|17493.8|17501.8|17490.8|17507.8|17494.8|17495.8|17484.8|819
1621242300000|2021-05-17 09:05:00|17502.8|17492.8|17500.8|17489.8|17503.8|17492.8|17498.8|17486.8|330
1621242600000|2021-05-17 09:10:00|17501.8|17490.8|17500.8|17488.8|17508.8|17497.8|17498.8|17486.8|100
1621242900000|2021-05-17 09:15:00|17501.8|17489.8|17497.8|17486.8|17501.8|17489.8|17495.8|17484.8|153
1621243200000|2021-05-17 09:20:00|17496.8|17485.8|17510.8|17499.8|17512.8|17501.8|17496.8|17485.8|135
1621243500000|2021-05-17 09:25:00|17509.8|17498.8|17512.8|17500.8|17515.8|17503.8|17508.8|17497.8|177
1621243800000|2021-05-17 09:30:00|17511.8|17499.8|17518.8|17506.8|17519.8|17508.8|17510.8|17498.8|149
1621244100000|2021-05-17 09:35:00|17517.8|17505.8|17515.8|17504.8|17521.8|17510.8|17515.8|17503.8|287
1621244400000|2021-05-17 09:40:00|17516.8|17503.8|17511.8|17500.8|17516.8|17503.8|17510.8|17499.8|214
1621244700000|2021-05-17 09:45:00|17510.8|17499.8|17514.8|17503.8|17517.8|17505.8|17509.8|17498.8|222
1621245000000|2021-05-17 09:50:00|17512.8|17502.8|17509.8|17498.8|17512.8|17502.8|17508.8|17497.8|97
1621245300000|2021-05-17 09:55:00|17508.8|17497.8|17514.8|17503.8|17514.8|17503.8|17508.8|17497.8|175
1621245600000|2021-05-17 10:00:00|17513.8|17501.8|17511.8|17500.8|17514.8|17503.8|17508.8|17497.8|349
1621245900000|2021-05-17 10:05:00|17512.8|17501.8|17511.8|17500.8|17514.8|17502.8|17509.8|17498.8|189
1621246200000|2021-05-17 10:10:00|17512.8|17499.8|17512.8|17501.8|17517.8|17505.8|17510.8|17498.8|115
1621246500000|2021-05-17 10:15:00|17511.8|17500.8|17508.8|17496.8|17511.8|17500.8|17503.8|17491.8|88
1621246800000|2021-05-17 10:20:00|17509.8|17497.8|17504.8|17493.8|17512.8|17500.8|17502.8|17491.8|184
1621247100000|2021-05-17 10:25:00|17505.8|17494.8|17503.8|17491.8|17510.8|17499.8|17502.8|17491.8|114
1621247400000|2021-05-17 10:30:00|17502.8|17490.8|17504.8|17492.8|17506.8|17494.8|17499.8|17488.8|228
1621247700000|2021-05-17 10:35:00|17505.8|17493.8|17499.8|17488.8|17505.8|17493.8|17495.8|17484.8|87
1621248000000|2021-05-17 10:40:00|17498.8|17487.8|17500.8|17488.8|17501.8|17490.8|17496.8|17485.8|66
1621248300000|2021-05-17 10:45:00|17499.8|17487.8|17497.8|17486.8|17500.8|17489.8|17494.8|17483.8|75
1621248600000|2021-05-17 10:50:00|17496.8|17485.8|17489.8|17477.8|17497.8|17486.8|17486.8|17475.8|163
1621248900000|2021-05-17 10:55:00|17490.8|17478.8|17484.8|17473.8|17490.8|17479.8|17484.8|17472.8|98
1621249200000|2021-05-17 11:00:00|17485.8|17474.8|17491.8|17480.8|17492.8|17481.8|17483.8|17471.8|160
1621249500000|2021-05-17 11:05:00|17492.8|17481.8|17493.8|17481.8|17495.8|17484.8|17490.8|17478.8|208
1621249800000|2021-05-17 11:10:00|17494.8|17482.8|17494.8|17482.8|17496.8|17485.8|17491.8|17480.8|118
1621250100000|2021-05-17 11:15:00|17493.8|17481.8|17497.8|17486.8|17500.8|17488.8|17492.8|17481.8|80
1621250400000|2021-05-17 11:20:00|17496.8|17485.8|17488.8|17477.8|17496.8|17485.8|17488.8|17477.8|66
1621250700000|2021-05-17 11:25:00|17487.8|17476.8|17487.8|17475.8|17488.8|17476.8|17479.8|17467.8|114
1621251000000|2021-05-17 11:30:00|17486.8|17476.8|17488.8|17476.8|17490.8|17479.8|17485.8|17474.8|32
1621251300000|2021-05-17 11:35:00|17489.8|17477.8|17490.8|17479.8|17493.8|17482.8|17489.8|17477.8|15
1621251600000|2021-05-17 11:40:00|17489.8|17478.8|17486.8|17475.8|17489.8|17479.8|17483.8|17471.8|36
1621251900000|2021-05-17 11:45:00|17485.8|17474.8|17481.8|17470.8|17486.8|17475.8|17480.8|17468.8|234
1621252200000|2021-05-17 11:50:00|17482.8|17469.8|17481.8|17470.8|17482.8|17471.8|17477.8|17466.8|83
1621252500000|2021-05-17 11:55:00|17482.8|17471.8|17481.8|17469.8|17485.8|17473.8|17480.8|17469.8|37
1621252800000|2021-05-17 12:00:00|17482.8|17471.8|17483.8|17472.8|17487.8|17476.8|17478.8|17467.8|202
1621253100000|2021-05-17 12:05:00|17484.8|17473.8|17483.8|17472.8|17485.8|17474.8|17482.8|17471.8|54
1621253400000|2021-05-17 12:10:00|17482.8|17471.8|17478.8|17467.8|17483.8|17471.8|17477.8|17466.8|64
1621253700000|2021-05-17 12:15:00|17477.8|17466.8|17478.8|17466.8|17478.8|17467.8|17471.8|17460.8|236
1621254000000|2021-05-17 12:20:00|17479.8|17467.8|17481.8|17469.8|17483.8|17472.8|17478.8|17467.8|113
1621254300000|2021-05-17 12:25:00|17480.8|17470.8|17478.8|17467.8|17481.8|17470.8|17470.8|17459.8|121
1621254600000|2021-05-17 12:30:00|17477.8|17466.8|17485.8|17473.8|17485.8|17473.8|17477.8|17466.8|67
1621254900000|2021-05-17 12:35:00|17486.8|17474.8|17491.8|17480.8|17493.8|17482.8|17486.8|17474.8|88
1621255200000|2021-05-17 12:40:00|17492.8|17481.8|17491.8|17480.8|17493.8|17482.8|17490.8|17478.8|32
1621255500000|2021-05-17 12:45:00|17492.8|17481.8|17489.8|17478.8|17492.8|17481.8|17488.8|17476.8|53
1621255800000|2021-05-17 12:50:00|17490.8|17477.8|17494.8|17482.8|17497.8|17486.8|17488.8|17477.8|56
1621256100000|2021-05-17 12:55:00|17493.8|17481.8|17491.8|17480.8|17496.8|17485.8|17490.8|17479.8|26
1621256400000|2021-05-17 13:00:00|17490.8|17479.8|17498.8|17486.8|17502.8|17491.8|17490.8|17479.8|70
1621256700000|2021-05-17 13:05:00|17497.8|17485.8|17502.8|17490.8|17502.8|17491.8|17495.8|17484.8|133
1621257000000|2021-05-17 13:10:00|17501.8|17491.8|17497.8|17485.8|17503.8|17491.8|17494.8|17482.8|70
1621257300000|2021-05-17 13:15:00|17498.8|17486.8|17495.8|17484.8|17501.8|17490.8|17495.8|17484.8|104
1621257600000|2021-05-17 13:20:00|17496.8|17483.8|17492.8|17481.8|17496.8|17484.8|17491.8|17479.8|128
1621257900000|2021-05-17 13:25:00|17491.8|17480.8|17494.8|17483.8|17497.8|17486.8|17490.8|17479.8|224
1621258200000|2021-05-17 13:30:00|17495.8|17484.8|17502.8|17490.8|17502.8|17490.8|17486.8|17475.8|514
1621258500000|2021-05-17 13:35:00|17503.8|17491.8|17518.8|17507.8|17518.8|17507.8|17494.8|17483.8|612
1621258800000|2021-05-17 13:40:00|17519.8|17508.8|17517.8|17505.8|17525.8|17514.8|17509.8|17498.8|261
1621259100000|2021-05-17 13:45:00|17516.8|17506.8|17514.8|17503.8|17528.8|17517.8|17514.8|17503.8|333
1621259400000|2021-05-17 13:50:00|17513.8|17502.8|17507.8|17496.8|17517.8|17506.8|17493.8|17482.8|353
1621259700000|2021-05-17 13:55:00|17506.8|17495.8|17516.8|17504.8|17516.8|17505.8|17503.8|17492.8|158
1621260000000|2021-05-17 14:00:00|17514.8|17503.8|17503.8|17492.8|17516.8|17505.8|17499.8|17488.8|323
1621260300000|2021-05-17 14:05:00|17504.8|17493.8|17513.8|17501.8|17518.8|17507.8|17504.8|17493.8|162
1621260600000|2021-05-17 14:10:00|17511.8|17502.8|17525.8|17514.8|17529.8|17518.8|17511.8|17499.8|412
1621260900000|2021-05-17 14:15:00|17526.8|17515.8|17538.8|17526.8|17543.8|17532.8|17522.8|17510.8|360
1621261200000|2021-05-17 14:20:00|17537.8|17525.8|17548.8|17537.8|17549.8|17538.8|17535.8|17524.8|503
1621261500000|2021-05-17 14:25:00|17549.8|17538.8|17532.8|17521.8|17554.8|17543.8|17532.8|17521.8|378
1621261800000|2021-05-17 14:30:00|17533.8|17522.8|17532.8|17520.8|17543.8|17531.8|17529.8|17518.8|268
1621262100000|2021-05-17 14:35:00|17533.8|17521.8|17553.8|17542.8|17556.8|17544.8|17532.8|17521.8|253
1621262400000|2021-05-17 14:40:00|17555.8|17543.8|17555.8|17544.8|17559.8|17548.8|17550.8|17539.8|412
1621262700000|2021-05-17 14:45:00|17556.8|17545.8|17560.8|17548.8|17560.8|17548.8|17551.8|17540.8|156
1621263000000|2021-05-17 14:50:00|17561.8|17549.8|17558.8|17547.8|17562.8|17551.8|17555.8|17544.8|192
1621263300000|2021-05-17 14:55:00|17557.8|17546.8|17552.8|17540.8|17558.8|17547.8|17545.8|17533.8|216
1621263600000|2021-05-17 15:00:00|17551.8|17539.8|17552.8|17541.8|17556.8|17545.8|17542.8|17531.8|138
1621263900000|2021-05-17 15:05:00|17550.8|17540.8|17551.8|17540.8|17559.8|17547.8|17547.8|17536.8|348
1621264200000|2021-05-17 15:10:00|17552.8|17539.8|17549.8|17538.8|17552.8|17540.8|17540.8|17528.8|280
1621264500000|2021-05-17 15:15:00|17548.8|17537.8|17544.8|17532.8|17552.8|17540.8|17542.8|17530.8|89
1621264800000|2021-05-17 15:20:00|17543.8|17533.8|17550.8|17539.8|17553.8|17541.8|17543.8|17532.8|47
1621265100000|2021-05-17 15:25:00|17551.8|17538.8|17546.8|17535.8|17554.8|17542.8|17545.8|17534.8|94
1621265400000|2021-05-17 15:30:00|17547.8|17536.8|17548.8|17536.8|17550.8|17539.8|17534.8|17523.8|410
1621265700000|2021-05-17 15:35:00|17549.8|17537.8|17547.8|17536.8|17552.8|17541.8|17546.8|17534.8|226
1621266000000|2021-05-17 15:40:00|17548.8|17537.8|17557.8|17546.8|17557.8|17546.8|17545.8|17534.8|248
1621266300000|2021-05-17 15:45:00|17556.8|17545.8|17555.8|17544.8|17561.8|17550.8|17553.8|17541.8|305
1621266600000|2021-05-17 15:50:00|17556.8|17545.8|17551.8|17540.8|17557.8|17546.8|17547.8|17535.8|224
1621266900000|2021-05-17 15:55:00|17550.8|17539.8|17550.8|17539.8|17555.8|17543.8|17547.8|17536.8|82
1621267200000|2021-05-17 16:00:00|17548.8|17538.8|17545.8|17533.8|17549.8|17538.8|17540.8|17528.8|142
1621267500000|2021-05-17 16:05:00|17544.8|17532.8|17544.8|17533.8|17550.8|17539.8|17543.8|17531.8|61
1621267800000|2021-05-17 16:10:00|17545.8|17532.8|17540.8|17529.8|17548.8|17537.8|17540.8|17529.8|178
1621268100000|2021-05-17 16:15:00|17539.8|17528.8|17548.8|17536.8|17548.8|17537.8|17538.8|17526.8|174
1621268400000|2021-05-17 16:20:00|17547.8|17537.8|17548.8|17537.8|17549.8|17538.8|17545.8|17534.8|91
1621268700000|2021-05-17 16:25:00|17547.8|17536.8|17548.8|17537.8|17549.8|17538.8|17546.8|17535.8|44
1621269000000|2021-05-17 16:30:00|17547.8|17536.8|17546.8|17535.8|17548.8|17537.8|17543.8|17531.8|45
1621269300000|2021-05-17 16:35:00|17547.8|17534.8|17554.8|17542.8|17554.8|17543.8|17546.8|17534.8|38
1621269600000|2021-05-17 16:40:00|17553.8|17543.8|17559.8|17547.8|17560.8|17549.8|17553.8|17543.8|99
1621269900000|2021-05-17 16:45:00|17558.8|17548.8|17560.8|17549.8|17561.8|17549.8|17558.8|17546.8|38
1621270200000|2021-05-17 16:50:00|17561.8|17548.8|17561.8|17550.8|17562.8|17551.8|17558.8|17547.8|51
1621270500000|2021-05-17 16:55:00|17560.8|17549.8|17560.8|17548.8|17562.8|17550.8|17555.8|17544.8|114
1621270800000|2021-05-17 17:00:00|17559.8|17547.8|17560.8|17549.8|17564.8|17553.8|17559.8|17547.8|128
1621271100000|2021-05-17 17:05:00|17559.8|17548.8|17554.8|17542.8|17561.8|17550.8|17552.8|17541.8|208
1621271400000|2021-05-17 17:10:00|17553.8|17543.8|17557.8|17546.8|17559.8|17548.8|17551.8|17540.8|127
1621271700000|2021-05-17 17:15:00|17558.8|17545.8|17552.8|17540.8|17560.8|17549.8|17551.8|17539.8|163
1621272000000|2021-05-17 17:20:00|17551.8|17541.8|17554.8|17543.8|17554.8|17543.8|17548.8|17537.8|92
1621272300000|2021-05-17 17:25:00|17553.8|17542.8|17553.8|17542.8|17553.8|17543.8|17550.8|17539.8|72
1621272600000|2021-05-17 17:30:00|17552.8|17541.8|17552.8|17540.8|17552.8|17542.8|17546.8|17535.8|149
1621272900000|2021-05-17 17:35:00|17551.8|17539.8|17554.8|17543.8|17558.8|17546.8|17550.8|17538.8|78
1621273200000|2021-05-17 17:40:00|17555.8|17542.8|17551.8|17539.8|17555.8|17544.8|17544.8|17533.8|102
1621273500000|2021-05-17 17:45:00|17550.8|17538.8|17553.8|17541.8|17555.8|17544.8|17548.8|17536.8|71
1621273800000|2021-05-17 17:50:00|17552.8|17542.8|17550.8|17538.8|17554.8|17542.8|17548.8|17536.8|50
1621274100000|2021-05-17 17:55:00|17549.8|17537.8|17549.8|17537.8|17553.8|17542.8|17546.8|17535.8|37
1621274400000|2021-05-17 18:00:00|17548.8|17536.8|17550.8|17538.8|17553.8|17542.8|17546.8|17535.8|31
1621274700000|2021-05-17 18:05:00|17549.8|17537.8|17553.8|17541.8|17554.8|17543.8|17548.8|17536.8|17
1621275000000|2021-05-17 18:10:00|17554.8|17542.8|17553.8|17542.8|17556.8|17545.8|17552.8|17541.8|19
1621275300000|2021-05-17 18:15:00|17552.8|17541.8|17554.8|17543.8|17557.8|17546.8|17552.8|17541.8|35
1621275600000|2021-05-17 18:20:00|17555.8|17544.8|17557.8|17546.8|17560.8|17549.8|17555.8|17544.8|54
1621275900000|2021-05-17 18:25:00|17558.8|17547.8|17559.8|17548.8|17561.8|17550.8|17556.8|17545.8|16
1621276200000|2021-05-17 18:30:00|17560.8|17547.8|17558.8|17547.8|17563.8|17552.8|17558.8|17547.8|117
1621276500000|2021-05-17 18:35:00|17557.8|17546.8|17548.8|17537.8|17558.8|17547.8|17547.8|17536.8|138
1621276800000|2021-05-17 18:40:00|17549.8|17538.8|17548.8|17538.8|17553.8|17542.8|17548.8|17537.8|118
1621277100000|2021-05-17 18:45:00|17548.3|17538.3|17550.8|17540.8|17551.3|17541.3|17545.3|17535.3|143
1621277400000|2021-05-17 18:50:00|17550.3|17540.3|17558.8|17548.8|17562.3|17552.3|17550.3|17540.3|190
1621277700000|2021-05-17 18:55:00|17558.3|17548.3|17557.8|17547.8|17560.3|17550.3|17552.3|17542.3|171
1621278000000|2021-05-17 19:00:00|17558.3|17548.3|17562.3|17552.3|17563.3|17553.3|17554.3|17544.3|276
1621278300000|2021-05-17 19:05:00|17564.3|17554.3|17564.3|17554.3|17568.8|17558.8|17562.3|17552.3|350
1621278600000|2021-05-17 19:10:00|17563.8|17553.8|17560.8|17550.8|17566.3|17556.3|17560.8|17550.8|105
1621278900000|2021-05-17 19:15:00|17560.3|17550.3|17552.3|17542.3|17561.3|17551.3|17551.3|17541.3|193
1621279200000|2021-05-17 19:20:00|17551.3|17541.3|17548.3|17538.3|17552.3|17542.3|17547.3|17537.3|140
1621279500000|2021-05-17 19:25:00|17547.3|17537.3|17547.3|17537.3|17549.8|17539.8|17543.3|17533.3|168
1621279800000|2021-05-17 19:30:00|17547.8|17537.8|17547.8|17537.8|17551.3|17541.3|17545.3|17535.3|196
1621280100000|2021-05-17 19:35:00|17548.3|17538.3|17542.3|17532.3|17548.3|17538.3|17542.3|17532.3|67
1621280400000|2021-05-17 19:40:00|17542.8|17532.8|17548.8|17538.8|17551.3|17541.3|17542.8|17532.8|232
1621280700000|2021-05-17 19:45:00|17548.3|17538.3|17547.8|17537.8|17556.3|17546.3|17547.3|17537.3|254
1621281000000|2021-05-17 19:50:00|17548.3|17538.3|17550.8|17540.8|17552.3|17542.3|17547.3|17537.3|170
1621281300000|2021-05-17 19:55:00|17550.3|17540.3|17557.3|17547.3|17561.8|17551.8|17549.3|17539.3|430
1621281600000|2021-05-17 20:00:00|17557.8|17547.8|17554.3|17544.3|17557.8|17547.8|17551.8|17541.8|146
1621281900000|2021-05-17 20:05:00|17554.8|17544.8|17554.3|17544.3|17555.8|17545.8|17553.3|17543.3|65
1621282200000|2021-05-17 20:10:00|17555.3|17545.3|17555.3|17545.3|17555.3|17545.3|17553.3|17543.3|100
1621282500000|2021-05-17 20:15:00|17554.8|17544.8|17553.3|17543.3|17554.8|17544.8|17553.3|17543.3|7
1621282800000|2021-05-17 20:20:00|17554.3|17544.3|17553.3|17543.3|17554.3|17544.3|17553.3|17543.3|32
1621283100000|2021-05-17 20:25:00|17551.8|17541.8|17551.8|17541.8|17551.8|17541.8|17551.8|17541.8|33
1621283400000|2021-05-17 20:30:00|17552.3|17542.3|17552.8|17542.8|17552.8|17542.8|17551.8|17541.8|29
1621283700000|2021-05-17 20:35:00|17553.3|17543.3|17553.3|17543.3|17555.8|17545.8|17553.3|17543.3|72
1621284000000|2021-05-17 20:40:00|17554.3|17544.3|17553.3|17543.3|17554.3|17544.3|17553.3|17543.3|64
1621284300000|2021-05-17 20:45:00|17554.3|17544.3|17551.3|17541.3|17554.8|17544.8|17551.3|17541.3|86
1621284600000|2021-05-17 20:50:00|17551.8|17541.8|17553.3|17543.3|17553.3|17543.3|17551.8|17541.8|23
1621284900000|2021-05-17 20:55:00|17555.3|17545.3|17553.3|17543.3|17556.3|17546.3|17553.3|17543.3|65
1621285200000|2021-05-17 21:00:00|17552.8|17542.8|17552.8|17542.8|17552.8|17542.8|17552.8|17542.8|3
1621285500000|2021-05-17 21:05:00|17553.3|17543.3|17553.3|17543.3|17553.3|17543.3|17553.3|17543.3|1
1621285800000|2021-05-17 21:10:00|17552.8|17542.8|17552.8|17542.8|17552.8|17542.8|17552.8|17542.8|3
1621286100000|2021-05-17 21:15:00|17564|17540|17562.5|17538.5|17564.1|17540.1|17562.5|17538.5|7
1621286400000|2021-05-17 21:20:00|17562.8|17538.8|17563.7|17539.7|17563.7|17539.7|17562.8|17538.8|0
1621286700000|2021-05-17 21:25:00|17563.5|17539.5|17563.7|17539.7|17563.7|17539.7|17563.3|17539.3|0
1621287000000|2021-05-17 21:30:00|17563|17539|17563.7|17539.7|17563.9|17539.9|17563|17539|0
1621287300000|2021-05-17 21:35:00|17563.5|17539.5|17563|17539|17563.5|17539.5|17563|17539|0
1621287600000|2021-05-17 21:40:00|17562.8|17538.8|17562|17538|17562.8|17538.8|17562|17538|0
1621287900000|2021-05-17 21:45:00|17561.9|17537.9|17561.1|17537.1|17562.1|17538.1|17560.9|17536.9|0
1621288200000|2021-05-17 21:50:00|17561|17537|17560.9|17536.9|17561|17537|17560.4|17536.4|0
1621288500000|2021-05-17 21:55:00|17560.7|17536.7|17562.1|17538.1|17562.1|17538.1|17560.3|17536.3|0
1621288800000|2021-05-17 22:00:00|17559.5|17535.5|17565.2|17541.2|17565.6|17541.6|17557.1|17533.1|0
1621289100000|2021-05-17 22:05:00|17566|17542|17562.9|17538.9|17566|17542|17562.9|17538.9|0
1621289400000|2021-05-17 22:10:00|17563.7|17539.7|17565.2|17541.2|17565.2|17541.2|17563.3|17539.3|0
1621289700000|2021-05-17 22:15:00|17565.6|17541.6|17562.1|17538.1|17566|17542|17562.1|17538.1|0
1621290000000|2021-05-17 22:20:00|17562.5|17538.5|17564.5|17540.5|17566|17542|17562.5|17538.5|0
1621290300000|2021-05-17 22:25:00|17564|17540|17562.9|17538.9|17564.5|17540.5|17562.9|17538.9|0
1621290600000|2021-05-17 22:30:00|17562.1|17538.1|17562.1|17538.1|17562.9|17538.9|17559.7|17535.7|0
1621290900000|2021-05-17 22:35:00|17562.9|17538.9|17557.3|17533.3|17562.9|17538.9|17556.5|17532.5|0
1621291200000|2021-05-17 22:40:00|17556.9|17532.9|17554.9|17530.9|17558.1|17534.1|17553.4|17529.4|0
1621291500000|2021-05-17 22:45:00|17555.7|17531.7|17552.2|17528.2|17555.7|17531.7|17551.4|17527.4|0
1621291800000|2021-05-17 22:50:00|17552.6|17528.6|17553.4|17529.4|17557.4|17533.4|17552.6|17528.6|0
1621292100000|2021-05-17 22:55:00|17553.8|17529.8|17551.1|17527.1|17555|17531|17551.1|17527.1|0
1621292400000|2021-05-17 23:00:00|17551.9|17527.9|17551.8|17527.8|17554.4|17530.4|17551.1|17527.1|0
1621292700000|2021-05-17 23:05:00|17552.1|17528.1|17555.7|17531.7|17557.3|17533.3|17552.1|17528.1|0
1621293000000|2021-05-17 23:10:00|17556.5|17532.5|17557.3|17533.3|17557.3|17533.3|17554.1|17530.1|0
1621293300000|2021-05-17 23:15:00|17556.9|17532.9|17555.7|17531.7|17557.7|17533.7|17555.7|17531.7|0
1621293600000|2021-05-17 23:20:00|17556.1|17532.1|17558.1|17534.1|17558.1|17534.1|17555.7|17531.7|0
1621293900000|2021-05-17 23:25:00|17557.7|17533.7|17564.4|17540.4|17565.2|17541.2|17557.3|17533.3|0
1621294200000|2021-05-17 23:30:00|17564|17540|17564.3|17540.3|17565.8|17541.8|17561.9|17537.9|0
1621294500000|2021-05-17 23:35:00|17563.5|17539.5|17559.4|17535.4|17564.6|17540.6|17558.6|17534.6|0
1621294800000|2021-05-17 23:40:00|17559.7|17535.7|17569.7|17545.7|17571.2|17547.2|17559.7|17535.7|0
1621295100000|2021-05-17 23:45:00|17570.5|17546.5|17574.6|17550.6|17574.6|17550.6|17568.9|17544.9|0
1621295400000|2021-05-17 23:50:00|17574.2|17550.2|17572.2|17548.2|17574.6|17550.6|17570.6|17546.6|0
1621295700000|2021-05-17 23:55:00|17572.6|17548.6|17574.6|17550.6|17576.2|17552.2|17572.2|17548.2|0
1621296000000|2021-05-18 00:00:00|17573.8|17549.8|17574.1|17550.1|17577|17553|17573.3|17549.3|0
1621296300000|2021-05-18 00:05:00|17574.5|17550.5|17574.1|17550.1|17575.7|17551.7|17570.9|17546.9|0
1621296600000|2021-05-18 00:10:00|17573.7|17549.7|17573|17549|17574.6|17550.6|17571.4|17547.4|0
1621296900000|2021-05-18 00:15:00|17573.4|17549.4|17587.7|17563.7|17589.9|17565.9|17573|17549|0
1621297200000|2021-05-18 00:20:00|17587.3|17563.3|17585.5|17561.5|17589.5|17565.5|17582.5|17558.5|0
1621297500000|2021-05-18 00:25:00|17585.9|17561.9|17585.9|17561.9|17588.1|17564.1|17582.9|17558.9|0
1621297800000|2021-05-18 00:30:00|17586.3|17562.3|17582|17558|17586.3|17562.3|17581.6|17557.6|0
1621298100000|2021-05-18 00:35:00|17581.8|17557.8|17582|17558|17588|17564|17581.2|17557.2|0
1621298400000|2021-05-18 00:40:00|17581.8|17557.8|17579.4|17555.4|17582|17558|17578.2|17554.2|0
1621298700000|2021-05-18 00:45:00|17579.6|17555.6|17581.6|17557.6|17588.4|17564.4|17579.6|17555.6|0
1621299000000|2021-05-18 00:50:00|17581.8|17557.8|17580|17556|17585.4|17561.4|17579.6|17555.6|0
1621299300000|2021-05-18 00:55:00|17580.2|17556.2|17578|17554|17582.6|17558.6|17574.6|17550.6|0
1621299600000|2021-05-18 01:00:00|17586.7|17576.7|17617.7|17607.7|17620.7|17610.7|17580.7|17570.7|2894
1621299900000|2021-05-18 01:05:00|17618.7|17608.7|17616.7|17606.7|17618.7|17608.7|17590.7|17580.7|1995
1621300200000|2021-05-18 01:10:00|17614.7|17604.7|17631.7|17621.7|17639.7|17629.7|17608.7|17598.7|2636
1621300500000|2021-05-18 01:15:00|17632.7|17622.7|17632.7|17622.7|17636.7|17626.7|17579.7|17569.7|4874
1621300800000|2021-05-18 01:20:00|17633.7|17623.7|17604.7|17594.7|17637.7|17627.7|17592.7|17582.7|2679
1621301100000|2021-05-18 01:25:00|17602.7|17592.7|17621.7|17611.7|17628.7|17618.7|17597.7|17587.7|2931
1621301400000|2021-05-18 01:30:00|17625.7|17615.7|17654.7|17644.7|17658.7|17648.7|17556.7|17546.7|13915
1621301700000|2021-05-18 01:35:00|17656.7|17646.7|17577.7|17567.7|17656.7|17646.7|17572.7|17562.7|6435
1621302000000|2021-05-18 01:40:00|17573.7|17563.7|17593.7|17583.7|17612.7|17602.7|17558.7|17548.7|5767
1621302300000|2021-05-18 01:45:00|17594.7|17584.7|17563.7|17553.7|17623.7|17613.7|17563.7|17553.7|5480
1621302600000|2021-05-18 01:50:00|17562.7|17552.7|17580.7|17570.7|17587.7|17577.7|17549.7|17539.7|3130
1621302900000|2021-05-18 01:55:00|17579.7|17569.7|17548.7|17538.7|17589.7|17579.7|17533.7|17523.7|3843
1621303200000|2021-05-18 02:00:00|17549.7|17539.7|17582.7|17572.7|17583.7|17573.7|17538.7|17528.7|4551
1621303500000|2021-05-18 02:05:00|17581.7|17571.7|17575.7|17565.7|17582.7|17572.7|17559.7|17549.7|2924
1621303800000|2021-05-18 02:10:00|17577.7|17567.7|17546.7|17536.7|17587.7|17577.7|17545.7|17535.7|1844
1621304100000|2021-05-18 02:15:00|17547.7|17537.7|17540.7|17530.7|17562.7|17552.7|17540.7|17530.7|1922
1621304400000|2021-05-18 02:20:00|17539.7|17529.7|17524.7|17514.7|17549.7|17539.7|17512.7|17502.7|3916
1621304700000|2021-05-18 02:25:00|17525.7|17515.7|17535.7|17525.7|17546.7|17536.7|17522.7|17512.7|2000
1621305000000|2021-05-18 02:30:00|17534.7|17524.7|17499.7|17489.7|17537.7|17527.7|17498.7|17488.7|3501
1621305300000|2021-05-18 02:35:00|17497.7|17487.7|17509.7|17499.7|17512.7|17502.7|17473.7|17463.7|4715
1621305600000|2021-05-18 02:40:00|17510.7|17500.7|17527.7|17517.7|17530.7|17520.7|17509.7|17499.7|2273
1621305900000|2021-05-18 02:45:00|17528.7|17518.7|17543.7|17533.7|17548.7|17538.7|17510.7|17500.7|3003
1621306200000|2021-05-18 02:50:00|17542.7|17532.7|17545.7|17535.7|17560.7|17550.7|17541.7|17531.7|1868
1621306500000|2021-05-18 02:55:00|17546.7|17536.7|17535.7|17525.7|17551.7|17541.7|17531.7|17521.7|1268
1621306800000|2021-05-18 03:00:00|17533.7|17523.7|17533.7|17523.7|17535.7|17525.7|17517.7|17507.7|2141
1621307100000|2021-05-18 03:05:00|17534.7|17524.7|17525.7|17515.7|17549.7|17539.7|17517.7|17507.7|1551
1621307400000|2021-05-18 03:10:00|17522.7|17512.7|17528.7|17518.7|17541.7|17531.7|17517.7|17507.7|1050
1621307700000|2021-05-18 03:15:00|17529.7|17519.7|17538.7|17528.7|17544.7|17534.7|17520.7|17510.7|1370
1621308000000|2021-05-18 03:20:00|17537.7|17527.7|17534.7|17524.7|17543.7|17533.7|17519.7|17509.7|882
1621308300000|2021-05-18 03:25:00|17535.7|17525.7|17531.7|17521.7|17536.7|17526.7|17524.7|17514.7|460
1621308600000|2021-05-18 03:30:00|17532.7|17522.7|17532.7|17522.7|17535.7|17525.7|17528.7|17518.7|104
1621308900000|2021-05-18 03:35:00|17534.7|17524.7|17534.7|17524.7|17541.7|17531.7|17533.7|17523.7|369
1621309200000|2021-05-18 03:40:00|17535.7|17525.7|17534.7|17524.7|17541.7|17531.7|17533.7|17523.7|283
1621309500000|2021-05-18 03:45:00|17532.7|17522.7|17533.7|17523.7|17535.7|17525.7|17529.7|17519.7|116
1621309800000|2021-05-18 03:50:00|17534.7|17524.7|17531.7|17521.7|17535.7|17525.7|17530.7|17520.7|87
1621310100000|2021-05-18 03:55:00|17530.7|17520.7|17527.7|17517.7|17531.7|17521.7|17525.7|17515.7|397
1621310400000|2021-05-18 04:00:00|17524.7|17514.7|17527.7|17517.7|17529.7|17519.7|17524.7|17514.7|45
1621310700000|2021-05-18 04:05:00|17526.7|17516.7|17526.7|17516.7|17527.7|17517.7|17525.7|17515.7|152
1621311000000|2021-05-18 04:10:00|17525.7|17515.7|17522.7|17512.7|17526.7|17516.7|17522.7|17512.7|173
1621311300000|2021-05-18 04:15:00|17524.7|17514.7|17530.7|17520.7|17530.7|17520.7|17524.7|17514.7|111
1621311600000|2021-05-18 04:20:00|17531.7|17521.7|17523.7|17513.7|17534.7|17524.7|17523.7|17513.7|382
1621311900000|2021-05-18 04:25:00|17524.7|17514.7|17525.7|17515.7|17526.7|17516.7|17521.7|17511.7|84
1621312200000|2021-05-18 04:30:00|17523.7|17513.7|17525.7|17515.7|17525.7|17515.7|17522.7|17512.7|78
1621312500000|2021-05-18 04:35:00|17524.7|17514.7|17528.7|17518.7|17528.7|17518.7|17523.7|17513.7|58
1621312800000|2021-05-18 04:40:00|17530.7|17520.7|17528.7|17518.7|17534.7|17524.7|17524.7|17514.7|223
1621313100000|2021-05-18 04:45:00|17525.7|17515.7|17528.7|17518.7|17530.7|17520.7|17523.7|17513.7|115
1621313400000|2021-05-18 04:50:00|17530.7|17520.7|17530.7|17520.7|17532.7|17522.7|17526.7|17516.7|73
1621313700000|2021-05-18 04:55:00|17532.7|17522.7|17532.7|17522.7|17533.7|17523.7|17530.7|17520.7|118
1621314000000|2021-05-18 05:00:00|17531.7|17521.7|17489.7|17479.7|17531.7|17521.7|17489.7|17479.7|1585
1621314300000|2021-05-18 05:05:00|17488.7|17478.7|17497.7|17487.7|17500.7|17490.7|17484.7|17474.7|2097
1621314600000|2021-05-18 05:10:00|17496.7|17486.7|17506.7|17496.7|17517.7|17507.7|17494.7|17484.7|1133
1621314900000|2021-05-18 05:15:00|17504.7|17494.7|17502.7|17492.7|17509.7|17499.7|17487.7|17477.7|1039
1621315200000|2021-05-18 05:20:00|17501.7|17491.7|17518.7|17508.7|17524.7|17514.7|17501.7|17491.7|1015
1621315500000|2021-05-18 05:25:00|17519.7|17509.7|17547.7|17537.7|17551.7|17541.7|17519.7|17509.7|2350
1621315800000|2021-05-18 05:30:00|17548.7|17538.7|17549.7|17539.7|17550.7|17540.7|17528.7|17518.7|947
1621316100000|2021-05-18 05:35:00|17547.7|17537.7|17554.7|17544.7|17557.7|17547.7|17541.7|17531.7|1326
1621316400000|2021-05-18 05:40:00|17553.7|17543.7|17549.7|17539.7|17557.7|17547.7|17545.7|17535.7|1191
1621316700000|2021-05-18 05:45:00|17548.7|17538.7|17531.7|17521.7|17552.7|17542.7|17530.7|17520.7|1731
1621317000000|2021-05-18 05:50:00|17529.7|17519.7|17533.7|17523.7|17537.7|17527.7|17524.7|17514.7|1315
1621317300000|2021-05-18 05:55:00|17534.7|17524.7|17535.7|17525.7|17541.7|17531.7|17525.7|17515.7|1205
1621317600000|2021-05-18 06:00:00|17532.7|17522.7|17537.7|17527.7|17544.7|17534.7|17526.7|17516.7|1894
1621317900000|2021-05-18 06:05:00|17536.7|17526.7|17520.7|17510.7|17543.7|17533.7|17515.7|17505.7|1654
1621318200000|2021-05-18 06:10:00|17518.7|17508.7|17516.7|17506.7|17524.7|17514.7|17501.7|17491.7|1368
1621318500000|2021-05-18 06:15:00|17515.7|17505.7|17533.7|17523.7|17536.7|17526.7|17514.7|17504.7|1024
1621318800000|2021-05-18 06:20:00|17532.7|17522.7|17538.7|17528.7|17540.7|17530.7|17525.7|17515.7|690
1621319100000|2021-05-18 06:25:00|17537.7|17527.7|17551.7|17541.7|17552.7|17542.7|17536.7|17526.7|1787
1621319400000|2021-05-18 06:30:00|17550.7|17540.7|17559.7|17549.7|17562.7|17552.7|17549.7|17539.7|1403
1621319700000|2021-05-18 06:35:00|17558.7|17548.7|17576.7|17566.7|17578.7|17568.7|17558.7|17548.7|1713
1621320000000|2021-05-18 06:40:00|17577.7|17567.7|17605.7|17595.7|17607.7|17597.7|17576.7|17566.7|2903
1621320300000|2021-05-18 06:45:00|17606.7|17596.7|17597.7|17587.7|17610.7|17600.7|17580.7|17570.7|3593
1621320600000|2021-05-18 06:50:00|17598.7|17588.7|17588.7|17578.7|17599.7|17589.7|17579.7|17569.7|2451
1621320900000|2021-05-18 06:55:00|17586.7|17576.7|17568.7|17558.7|17588.7|17578.7|17565.7|17555.7|2222
1621321200000|2021-05-18 07:00:00|17565.7|17556.7|17562.7|17551.7|17569.7|17557.7|17558.7|17547.7|1228
1621321500000|2021-05-18 07:05:00|17561.7|17550.7|17563.7|17552.7|17571.7|17560.7|17559.7|17547.7|949
1621321800000|2021-05-18 07:10:00|17564.7|17553.7|17574.7|17562.7|17579.7|17568.7|17560.7|17549.7|1216
1621322100000|2021-05-18 07:15:00|17575.7|17564.7|17583.7|17571.7|17590.7|17578.7|17574.7|17562.7|859
1621322400000|2021-05-18 07:20:00|17582.7|17570.7|17581.7|17570.7|17583.7|17572.7|17580.7|17568.7|271
1621322700000|2021-05-18 07:25:00|17580.7|17569.7|17586.7|17575.7|17588.7|17577.7|17580.7|17569.7|149
1621323000000|2021-05-18 07:30:00|17585.7|17574.7|17582.7|17570.7|17588.7|17576.7|17581.7|17570.7|256
1621323300000|2021-05-18 07:35:00|17581.7|17571.7|17580.7|17569.7|17582.7|17571.7|17578.7|17566.7|266
1621323600000|2021-05-18 07:40:00|17581.7|17570.7|17578.7|17567.7|17586.7|17575.7|17577.7|17566.7|595
1621323900000|2021-05-18 07:45:00|17579.7|17566.7|17577.7|17566.7|17581.7|17569.7|17576.7|17565.7|495
1621324200000|2021-05-18 07:50:00|17578.7|17567.7|17583.7|17572.7|17586.7|17575.7|17577.7|17566.7|463
1621324500000|2021-05-18 07:55:00|17582.7|17571.7|17587.7|17575.7|17592.7|17581.7|17578.7|17567.7|683
1621324800000|2021-05-18 08:00:00|17586.7|17576.7|17586.7|17575.7|17588.7|17577.7|17582.7|17571.7|422
1621325100000|2021-05-18 08:05:00|17587.7|17576.7|17587.7|17576.7|17591.7|17579.7|17586.7|17575.7|937
1621325400000|2021-05-18 08:10:00|17586.7|17575.7|17581.7|17569.7|17588.7|17576.7|17579.7|17568.7|534
1621325700000|2021-05-18 08:15:00|17582.7|17570.7|17578.7|17566.7|17585.7|17574.7|17576.7|17565.7|622
1621326000000|2021-05-18 08:20:00|17577.7|17565.7|17575.7|17564.7|17580.7|17569.7|17573.7|17562.7|422
1621326300000|2021-05-18 08:25:00|17576.7|17565.7|17569.7|17557.7|17580.7|17568.7|17566.7|17554.7|1208
1621326600000|2021-05-18 08:30:00|17578.7|17554.7|17580|17556|17580.2|17556.2|17573.6|17549.6|0
1621326900000|2021-05-18 08:35:00|17579.8|17555.8|17584.8|17560.8|17585.2|17561.2|17577.4|17553.4|265
1621327200000|2021-05-18 08:40:00|17585|17561|17577|17553|17585.2|17561.2|17576.6|17552.6|0
1621327500000|2021-05-18 08:45:00|17576.8|17552.8|17578|17554|17580.2|17556.2|17573.8|17549.8|0
1621327800000|2021-05-18 08:50:00|17579.1|17555.1|17568.3|17544.3|17579.1|17555.1|17568.3|17544.3|0
1621328100000|2021-05-18 08:55:00|17567.9|17543.9|17567.7|17543.7|17568.3|17544.3|17564.9|17540.9|0
1621328400000|2021-05-18 09:00:00|17568.1|17544.1|17554.7|17543.7|17575.7|17563.7|17544.7|17533.7|596
1621328700000|2021-05-18 09:05:00|17552.7|17541.7|17557.7|17545.7|17557.7|17546.7|17547.7|17535.7|149
1621329000000|2021-05-18 09:10:00|17558.7|17546.7|17560.7|17548.7|17561.7|17549.7|17557.7|17545.7|84
1621329300000|2021-05-18 09:15:00|17559.7|17549.7|17562.7|17551.7|17562.7|17551.7|17559.7|17548.7|61
1621329600000|2021-05-18 09:20:00|17563.7|17552.7|17559.7|17547.7|17563.7|17552.7|17558.7|17547.7|59
1621329900000|2021-05-18 09:25:00|17558.7|17546.7|17558.7|17547.7|17558.7|17547.7|17553.7|17542.7|126
1621330200000|2021-05-18 09:30:00|17557.7|17546.7|17555.7|17543.7|17557.7|17546.7|17549.7|17538.7|130
1621330500000|2021-05-18 09:35:00|17554.7|17542.7|17554.7|17542.7|17556.7|17545.7|17552.7|17541.7|71
1621330800000|2021-05-18 09:40:00|17555.7|17543.7|17552.7|17540.7|17555.7|17544.7|17550.7|17539.7|65
1621331100000|2021-05-18 09:45:00|17551.7|17541.7|17553.7|17541.7|17556.7|17544.7|17551.7|17540.7|42
1621331400000|2021-05-18 09:50:00|17552.7|17540.7|17553.7|17542.7|17554.7|17543.7|17551.7|17539.7|48
1621331700000|2021-05-18 09:55:00|17552.7|17541.7|17548.7|17537.7|17553.7|17542.7|17547.7|17535.7|47
1621332000000|2021-05-18 10:00:00|17547.7|17536.7|17555.7|17543.7|17555.7|17543.7|17547.7|17536.7|62
1621332300000|2021-05-18 10:05:00|17554.7|17542.7|17552.7|17540.7|17554.7|17542.7|17551.7|17540.7|26
1621332600000|2021-05-18 10:10:00|17551.7|17541.7|17547.7|17536.7|17552.7|17541.7|17547.7|17535.7|39
1621332900000|2021-05-18 10:15:00|17546.7|17535.7|17547.7|17536.7|17548.7|17536.7|17543.7|17532.7|53
1621333200000|2021-05-18 10:20:00|17546.7|17535.7|17544.7|17532.7|17546.7|17535.7|17540.7|17529.7|81
1621333500000|2021-05-18 10:25:00|17543.7|17531.7|17542.7|17531.7|17544.7|17533.7|17540.7|17529.7|52
1621333800000|2021-05-18 10:30:00|17543.7|17532.7|17544.7|17533.7|17549.7|17537.7|17543.7|17531.7|66
1621334100000|2021-05-18 10:35:00|17545.7|17534.7|17542.7|17530.7|17546.7|17535.7|17542.7|17530.7|35
1621334400000|2021-05-18 10:40:00|17543.7|17531.7|17542.7|17530.7|17544.7|17533.7|17538.7|17527.7|57
1621334700000|2021-05-18 10:45:00|17541.7|17529.7|17537.7|17526.7|17542.7|17529.7|17536.7|17525.7|125
1621335000000|2021-05-18 10:50:00|17536.7|17525.7|17540.7|17529.7|17540.7|17529.7|17534.7|17523.7|97
1621335300000|2021-05-18 10:55:00|17541.7|17530.7|17539.7|17528.7|17542.7|17531.7|17538.7|17527.7|65
1621335600000|2021-05-18 11:00:00|17538.7|17527.7|17538.7|17527.7|17541.7|17530.7|17537.7|17525.7|38
1621335900000|2021-05-18 11:05:00|17539.7|17528.7|17540.7|17528.7|17542.7|17530.7|17538.7|17527.7|25
1621336200000|2021-05-18 11:10:00|17539.7|17527.7|17540.7|17528.7|17543.7|17532.7|17538.7|17527.7|25
1621336500000|2021-05-18 11:15:00|17539.7|17529.7|17537.7|17526.7|17541.7|17529.7|17537.7|17526.7|38
1621336800000|2021-05-18 11:20:00|17538.7|17527.7|17536.7|17524.7|17540.7|17528.7|17534.7|17523.7|78
1621337100000|2021-05-18 11:25:00|17535.7|17523.7|17532.7|17520.7|17535.7|17524.7|17523.7|17512.7|258
1621337400000|2021-05-18 11:30:00|17531.7|17519.7|17534.7|17523.7|17536.7|17525.7|17531.7|17519.7|45
1621337700000|2021-05-18 11:35:00|17535.7|17522.7|17535.7|17524.7|17537.7|17525.7|17533.7|17522.7|35
1621338000000|2021-05-18 11:40:00|17536.7|17525.7|17536.7|17525.7|17536.7|17525.7|17534.7|17522.7|38
1621338300000|2021-05-18 11:45:00|17537.7|17526.7|17536.7|17525.7|17538.7|17527.7|17533.7|17522.7|63
1621338600000|2021-05-18 11:50:00|17537.7|17526.7|17536.7|17525.7|17538.7|17526.7|17535.7|17523.7|22
1621338900000|2021-05-18 11:55:00|17537.7|17526.7|17532.7|17521.7|17539.7|17528.7|17532.7|17520.7|45
1621339200000|2021-05-18 12:00:00|17533.7|17522.7|17535.7|17523.7|17535.7|17524.7|17530.7|17518.7|60
1621339500000|2021-05-18 12:05:00|17534.7|17524.7|17539.7|17527.7|17540.7|17528.7|17532.7|17521.7|58
1621339800000|2021-05-18 12:10:00|17538.7|17526.7|17541.7|17529.7|17542.7|17530.7|17535.7|17524.7|106
1621340100000|2021-05-18 12:15:00|17540.7|17528.7|17537.7|17526.7|17540.7|17528.7|17535.7|17524.7|23
1621340400000|2021-05-18 12:20:00|17536.7|17525.7|17533.7|17522.7|17536.7|17525.7|17533.7|17522.7|33
1621340700000|2021-05-18 12:25:00|17532.7|17521.7|17534.7|17523.7|17535.7|17524.7|17530.7|17518.7|30
1621341000000|2021-05-18 12:30:00|17535.7|17522.7|17535.7|17524.7|17541.7|17530.7|17531.7|17520.7|239
1621341300000|2021-05-18 12:35:00|17536.7|17525.7|17529.7|17517.7|17537.7|17525.7|17525.7|17514.7|115
1621341600000|2021-05-18 12:40:00|17528.7|17516.7|17527.7|17515.7|17530.7|17519.7|17524.7|17512.7|100
1621341900000|2021-05-18 12:45:00|17526.7|17514.7|17524.7|17513.7|17528.7|17516.7|17522.7|17511.7|122
1621342200000|2021-05-18 12:50:00|17525.7|17514.7|17524.7|17512.7|17530.7|17519.7|17523.7|17512.7|144
1621342500000|2021-05-18 12:55:00|17523.7|17511.7|17523.7|17511.7|17527.7|17516.7|17519.7|17508.7|257
1621342800000|2021-05-18 13:00:00|17522.7|17512.7|17519.7|17508.7|17524.7|17512.7|17518.7|17507.7|111
1621343100000|2021-05-18 13:05:00|17518.7|17507.7|17515.7|17503.7|17519.7|17508.7|17514.7|17502.7|163
1621343400000|2021-05-18 13:10:00|17514.7|17502.7|17510.7|17499.7|17517.7|17505.7|17509.7|17498.7|192
1621343700000|2021-05-18 13:15:00|17511.7|17498.7|17513.7|17502.7|17515.7|17504.7|17509.7|17498.7|46
1621344000000|2021-05-18 13:20:00|17514.7|17503.7|17519.7|17508.7|17519.7|17508.7|17512.7|17501.7|72
1621344300000|2021-05-18 13:25:00|17520.7|17507.7|17520.7|17509.7|17522.7|17510.7|17516.7|17505.7|41
1621344600000|2021-05-18 13:30:00|17521.7|17508.7|17516.7|17505.7|17527.7|17516.7|17515.7|17503.7|306
1621344900000|2021-05-18 13:35:00|17517.7|17504.7|17541.7|17529.7|17543.7|17531.7|17517.7|17504.7|339
1621345200000|2021-05-18 13:40:00|17540.7|17528.7|17527.7|17515.7|17540.7|17529.7|17526.7|17515.7|390
1621345500000|2021-05-18 13:45:00|17526.7|17516.7|17528.7|17517.7|17534.7|17523.7|17516.7|17505.7|285
1621345800000|2021-05-18 13:50:00|17529.7|17516.7|17520.7|17509.7|17529.7|17517.7|17515.7|17504.7|213
1621346100000|2021-05-18 13:55:00|17521.7|17510.7|17518.7|17506.7|17526.7|17515.7|17515.7|17504.7|194
1621346400000|2021-05-18 14:00:00|17520.7|17508.7|17523.7|17511.7|17529.7|17518.7|17510.7|17498.7|511
1621346700000|2021-05-18 14:05:00|17522.7|17512.7|17535.7|17523.7|17541.7|17529.7|17519.7|17508.7|359
1621347000000|2021-05-18 14:10:00|17536.7|17524.7|17543.7|17532.7|17543.7|17532.7|17527.7|17516.7|332
1621347300000|2021-05-18 14:15:00|17544.7|17531.7|17539.7|17528.7|17544.7|17532.7|17535.7|17524.7|328
1621347600000|2021-05-18 14:20:00|17540.7|17527.7|17537.7|17525.7|17548.7|17537.7|17536.7|17525.7|385
1621347900000|2021-05-18 14:25:00|17536.7|17524.7|17546.7|17535.7|17546.7|17535.7|17535.7|17524.7|212
1621348200000|2021-05-18 14:30:00|17547.7|17536.7|17544.7|17533.7|17550.7|17539.7|17543.7|17532.7|200
1621348500000|2021-05-18 14:35:00|17545.7|17534.7|17548.7|17536.7|17552.7|17540.7|17540.7|17529.7|266
1621348800000|2021-05-18 14:40:00|17547.7|17535.7|17542.7|17530.7|17555.7|17543.7|17540.7|17529.7|317
1621349100000|2021-05-18 14:45:00|17543.7|17531.7|17558.7|17547.7|17560.7|17549.7|17541.7|17530.7|361
1621349400000|2021-05-18 14:50:00|17560.7|17548.7|17548.7|17537.7|17565.7|17554.7|17546.7|17534.7|295
1621349700000|2021-05-18 14:55:00|17549.7|17536.7|17551.7|17540.7|17556.7|17545.7|17544.7|17533.7|177
1621350000000|2021-05-18 15:00:00|17550.7|17539.7|17551.7|17540.7|17554.7|17543.7|17545.7|17534.7|139
1621350300000|2021-05-18 15:05:00|17552.7|17539.7|17552.7|17540.7|17555.7|17544.7|17549.7|17537.7|85
1621350600000|2021-05-18 15:10:00|17553.7|17541.7|17554.7|17543.7|17556.7|17545.7|17552.7|17541.7|82
1621350900000|2021-05-18 15:15:00|17555.7|17542.7|17552.7|17541.7|17558.7|17547.7|17552.7|17540.7|124
1621351200000|2021-05-18 15:20:00|17551.7|17540.7|17549.7|17538.7|17551.7|17540.7|17545.7|17533.7|201
1621351500000|2021-05-18 15:25:00|17548.7|17537.7|17552.7|17540.7|17557.7|17545.7|17548.7|17537.7|130
1621351800000|2021-05-18 15:30:00|17551.7|17541.7|17544.7|17533.7|17552.7|17541.7|17540.7|17529.7|149
1621352100000|2021-05-18 15:35:00|17545.7|17532.7|17550.7|17539.7|17553.7|17542.7|17542.7|17531.7|196
1621352400000|2021-05-18 15:40:00|17552.7|17540.7|17544.7|17533.7|17552.7|17540.7|17540.7|17529.7|242
1621352700000|2021-05-18 15:45:00|17545.7|17534.7|17549.7|17537.7|17549.7|17537.7|17543.7|17531.7|159
1621353000000|2021-05-18 15:50:00|17548.7|17538.7|17539.7|17528.7|17552.7|17541.7|17536.7|17525.7|352
1621353300000|2021-05-18 15:55:00|17540.7|17529.7|17538.7|17527.7|17548.7|17536.7|17538.7|17526.7|109
1621353600000|2021-05-18 16:00:00|17537.7|17526.7|17542.7|17530.7|17543.7|17532.7|17535.7|17524.7|177
1621353900000|2021-05-18 16:05:00|17541.7|17529.7|17544.7|17533.7|17546.7|17535.7|17539.7|17527.7|209
1621354200000|2021-05-18 16:10:00|17543.7|17532.7|17545.7|17534.7|17547.7|17536.7|17543.7|17532.7|80
1621354500000|2021-05-18 16:15:00|17544.7|17533.7|17541.7|17530.7|17546.7|17535.7|17539.7|17528.7|244
1621354800000|2021-05-18 16:20:00|17542.7|17531.7|17549.7|17537.7|17550.7|17539.7|17538.7|17527.7|146
1621355100000|2021-05-18 16:25:00|17548.7|17538.7|17562.7|17551.7|17563.7|17551.7|17548.7|17536.7|259
1621355400000|2021-05-18 16:30:00|17563.7|17550.7|17566.7|17554.7|17566.7|17555.7|17560.7|17548.7|302
1621355700000|2021-05-18 16:35:00|17567.7|17555.7|17577.7|17566.7|17578.7|17567.7|17566.7|17555.7|544
1621356000000|2021-05-18 16:40:00|17578.7|17567.7|17582.7|17571.7|17584.7|17573.7|17578.7|17566.7|310
1621356300000|2021-05-18 16:45:00|17583.7|17572.7|17589.7|17577.7|17592.7|17580.7|17582.7|17572.7|449
1621356600000|2021-05-18 16:50:00|17588.7|17578.7|17590.7|17578.7|17592.7|17581.7|17585.7|17573.7|321
1621356900000|2021-05-18 16:55:00|17589.7|17577.7|17589.7|17578.7|17592.7|17581.7|17580.7|17569.7|487
1621357200000|2021-05-18 17:00:00|17590.7|17579.7|17593.7|17582.7|17593.7|17582.7|17584.7|17573.7|419
1621357500000|2021-05-18 17:05:00|17594.7|17583.7|17598.7|17586.7|17599.7|17587.7|17588.7|17577.7|444
1621357800000|2021-05-18 17:10:00|17597.7|17585.7|17592.7|17580.7|17598.7|17587.7|17592.7|17580.7|65
1621358100000|2021-05-18 17:15:00|17591.7|17579.7|17586.7|17574.7|17591.7|17580.7|17583.7|17572.7|63
1621358400000|2021-05-18 17:20:00|17587.7|17575.7|17588.7|17577.7|17592.7|17581.7|17586.7|17574.7|48
1621358700000|2021-05-18 17:25:00|17589.7|17578.7|17589.7|17577.7|17590.7|17579.7|17587.7|17576.7|54
1621359000000|2021-05-18 17:30:00|17590.7|17578.7|17583.7|17572.7|17590.7|17578.7|17582.7|17570.7|76
1621359300000|2021-05-18 17:35:00|17584.7|17573.7|17589.7|17577.7|17592.7|17581.7|17583.7|17572.7|141
1621359600000|2021-05-18 17:40:00|17590.7|17578.7|17586.7|17574.7|17591.7|17580.7|17582.7|17571.7|204
1621359900000|2021-05-18 17:45:00|17585.7|17575.7|17584.7|17572.7|17589.7|17578.7|17583.7|17572.7|50
1621360200000|2021-05-18 17:50:00|17583.7|17573.7|17585.7|17573.7|17587.7|17576.7|17583.7|17572.7|57
1621360500000|2021-05-18 17:55:00|17586.7|17574.7|17586.7|17574.7|17587.7|17575.7|17582.7|17571.7|60
1621360800000|2021-05-18 18:00:00|17585.7|17575.7|17584.7|17572.7|17586.7|17575.7|17582.7|17570.7|95
1621361100000|2021-05-18 18:05:00|17585.7|17573.7|17585.7|17573.7|17590.7|17579.7|17584.7|17572.7|290
1621361400000|2021-05-18 18:10:00|17584.7|17572.7|17591.7|17580.7|17592.7|17581.7|17583.7|17572.7|183
1621361700000|2021-05-18 18:15:00|17590.7|17579.7|17589.7|17577.7|17593.7|17582.7|17587.7|17576.7|180
1621362000000|2021-05-18 18:20:00|17590.7|17578.7|17583.7|17571.7|17591.7|17580.7|17582.7|17571.7|243
1621362300000|2021-05-18 18:25:00|17582.7|17572.7|17587.7|17575.7|17588.7|17577.7|17582.7|17570.7|33
1621362600000|2021-05-18 18:30:00|17588.7|17576.7|17570.7|17558.7|17588.7|17577.7|17569.7|17558.7|232
1621362900000|2021-05-18 18:35:00|17569.7|17559.7|17558.7|17547.7|17570.7|17559.7|17558.7|17547.7|266
1621363200000|2021-05-18 18:40:00|17557.7|17546.7|17551.2|17541.2|17562.7|17550.7|17546.7|17535.7|208
1621363500000|2021-05-18 18:45:00|17552.2|17542.2|17548.2|17538.2|17552.2|17542.2|17543.2|17533.2|183
1621363800000|2021-05-18 18:50:00|17547.7|17537.7|17555.7|17545.7|17556.2|17546.2|17546.2|17536.2|154
1621364100000|2021-05-18 18:55:00|17556.2|17546.2|17558.2|17548.2|17561.2|17551.2|17548.7|17538.7|142
1621364400000|2021-05-18 19:00:00|17557.7|17547.7|17554.2|17544.2|17558.2|17548.2|17550.7|17540.7|176
1621364700000|2021-05-18 19:05:00|17555.2|17545.2|17555.7|17545.7|17556.2|17546.2|17551.2|17541.2|128
1621365000000|2021-05-18 19:10:00|17556.2|17546.2|17550.2|17540.2|17556.2|17546.2|17549.2|17539.2|96
1621365300000|2021-05-18 19:15:00|17550.7|17540.7|17558.2|17548.2|17558.2|17548.2|17547.2|17537.2|94
1621365600000|2021-05-18 19:20:00|17557.7|17547.7|17557.7|17547.7|17563.2|17553.2|17555.2|17545.2|116
1621365900000|2021-05-18 19:25:00|17558.2|17548.2|17562.7|17552.7|17565.2|17555.2|17558.2|17548.2|98
1621366200000|2021-05-18 19:30:00|17563.2|17553.2|17565.7|17555.7|17568.7|17558.7|17561.2|17551.2|116
1621366500000|2021-05-18 19:35:00|17565.2|17555.2|17562.7|17552.7|17566.7|17556.7|17559.2|17549.2|130
1621366800000|2021-05-18 19:40:00|17563.2|17553.2|17558.7|17548.7|17565.2|17555.2|17557.7|17547.7|83
1621367100000|2021-05-18 19:45:00|17559.2|17549.2|17545.7|17535.7|17561.2|17551.2|17543.7|17533.7|147
1621367400000|2021-05-18 19:50:00|17545.2|17535.2|17530.7|17520.7|17545.2|17535.2|17530.2|17520.2|179
1621367700000|2021-05-18 19:55:00|17531.2|17521.2|17517.7|17507.7|17532.2|17522.2|17514.7|17504.7|545
1621368000000|2021-05-18 20:00:00|17518.2|17508.2|17520.7|17510.7|17522.7|17512.7|17516.7|17506.7|85
1621368300000|2021-05-18 20:05:00|17520.2|17510.2|17522.7|17512.7|17523.2|17513.2|17518.7|17508.7|23
1621368600000|2021-05-18 20:10:00|17523.2|17513.2|17518.7|17508.7|17523.2|17513.2|17518.2|17508.2|23
1621368900000|2021-05-18 20:15:00|17518.2|17508.2|17523.7|17513.7|17524.7|17514.7|17518.2|17508.2|89
1621369200000|2021-05-18 20:20:00|17523.2|17513.2|17519.7|17509.7|17523.2|17513.2|17519.7|17509.7|23
1621369500000|2021-05-18 20:25:00|17520.2|17510.2|17523.7|17513.7|17523.7|17513.7|17520.2|17510.2|11
1621369800000|2021-05-18 20:30:00|17523.2|17513.2|17514.2|17504.2|17523.2|17513.2|17514.2|17504.2|50
1621370100000|2021-05-18 20:35:00|17514.7|17504.7|17499.7|17489.7|17515.7|17505.7|17499.7|17489.7|482
1621370400000|2021-05-18 20:40:00|17498.7|17488.7|17497.7|17487.7|17502.2|17492.2|17497.2|17487.2|108
1621370700000|2021-05-18 20:45:00|17498.2|17488.2|17496.7|17486.7|17500.2|17490.2|17496.2|17486.2|131
1621371000000|2021-05-18 20:50:00|17497.2|17487.2|17497.7|17487.7|17498.2|17488.2|17496.2|17486.2|81
1621371300000|2021-05-18 20:55:00|17498.2|17488.2|17502.2|17492.2|17502.7|17492.7|17495.2|17485.2|105
1621371600000|2021-05-18 21:00:00|17501.2|17491.2|17501.7|17491.7|17502.7|17492.7|17501.2|17491.2|3
1621371900000|2021-05-18 21:05:00|17501.2|17491.2|17500.7|17490.7|17501.7|17491.7|17500.7|17490.7|3
1621372200000|2021-05-18 21:10:00|17500.2|17490.2|17497.7|17487.7|17500.2|17490.2|17496.2|17486.2|6
1621372500000|2021-05-18 21:15:00|17500.6|17476.6|17498|17474|17501.4|17477.4|17498|17474|0
1621372800000|2021-05-18 21:20:00|17499.3|17475.3|17498.8|17474.8|17499.9|17475.9|17498|17474|0
1621373100000|2021-05-18 21:25:00|17499.1|17475.1|17497.7|17473.7|17499.3|17475.3|17496|17472|0
1621373400000|2021-05-18 21:30:00|17497|17473|17497.1|17473.1|17497.5|17473.5|17495.1|17471.1|0
1621373700000|2021-05-18 21:35:00|17496.9|17472.9|17497.4|17473.4|17497.5|17473.5|17496.1|17472.1|0
1621374000000|2021-05-18 21:40:00|17497.5|17473.5|17497.7|17473.7|17498.2|17474.2|17497.3|17473.3|0
1621374300000|2021-05-18 21:45:00|17497.9|17473.9|17499.7|17475.7|17499.8|17475.8|17497.2|17473.2|0
1621374600000|2021-05-18 21:50:00|17500.4|17476.4|17499.9|17475.9|17500.7|17476.7|17499.7|17475.7|0
1621374900000|2021-05-18 21:55:00|17500|17476|17499|17475|17500.6|17476.6|17498.7|17474.7|0
1621375200000|2021-05-18 22:00:00|17497.5|17473.5|17509.1|17485.1|17509.1|17485.1|17497.5|17473.5|0
1621375500000|2021-05-18 22:05:00|17509.5|17485.5|17511.5|17487.5|17511.5|17487.5|17504.3|17480.3|0
1621375800000|2021-05-18 22:10:00|17512.3|17488.3|17507.5|17483.5|17513.9|17489.9|17506.7|17482.7|0
1621376100000|2021-05-18 22:15:00|17506.7|17482.7|17505.9|17481.9|17507.5|17483.5|17504.3|17480.3|0
1621376400000|2021-05-18 22:20:00|17506.7|17482.7|17507.5|17483.5|17509.1|17485.1|17502.7|17478.7|0
1621376700000|2021-05-18 22:25:00|17507.1|17483.1|17506.7|17482.7|17508.7|17484.7|17505.1|17481.1|0
1621377000000|2021-05-18 22:30:00|17507.1|17483.1|17512.7|17488.7|17513.5|17489.5|17507.1|17483.1|0
1621377300000|2021-05-18 22:35:00|17511.9|17487.9|17513.5|17489.5|17515.5|17491.5|17511.9|17487.9|0
1621377600000|2021-05-18 22:40:00|17513.9|17489.9|17516.9|17492.9|17517.4|17493.4|17513.5|17489.5|0
1621377900000|2021-05-18 22:45:00|17517.7|17493.7|17517.7|17493.7|17518.5|17494.5|17514.5|17490.5|0
1621378200000|2021-05-18 22:50:00|17517.2|17493.2|17514|17490|17517.7|17493.7|17513.2|17489.2|0
1621378500000|2021-05-18 22:55:00|17514.4|17490.4|17509.2|17485.2|17514.8|17490.8|17508.4|17484.4|0
1621378800000|2021-05-18 23:00:00|17509.6|17485.6|17514.8|17490.8|17514.8|17490.8|17509.2|17485.2|0
1621379100000|2021-05-18 23:05:00|17514|17490|17522.3|17498.3|17523.6|17499.6|17514|17490|0
1621379400000|2021-05-18 23:10:00|17522.8|17498.8|17522|17498|17525.9|17501.9|17520.7|17496.7|0
1621379700000|2021-05-18 23:15:00|17521.2|17497.2|17520.4|17496.4|17522|17498|17520.4|17496.4|0
1621380000000|2021-05-18 23:20:00|17520.7|17496.7|17523.5|17499.5|17523.5|17499.5|17520.4|17496.4|0
1621380300000|2021-05-18 23:25:00|17522.8|17498.8|17521.2|17497.2|17522.8|17498.8|17518.8|17494.8|0
1621380600000|2021-05-18 23:30:00|17521.5|17497.5|17515.6|17491.6|17521.5|17497.5|17515.6|17491.6|0
1621380900000|2021-05-18 23:35:00|17515.2|17491.2|17506.8|17482.8|17515.2|17491.2|17504.4|17480.4|0
1621381200000|2021-05-18 23:40:00|17507.2|17483.2|17501.2|17477.2|17510|17486|17500.4|17476.4|0
1621381500000|2021-05-18 23:45:00|17502|17478|17493.9|17469.9|17503.2|17479.2|17493.8|17469.8|0
1621381800000|2021-05-18 23:50:00|17494.3|17470.3|17494.7|17470.7|17495.5|17471.5|17490.7|17466.7|0
1621382100000|2021-05-18 23:55:00|17494.3|17470.3|17476.9|17452.9|17494.3|17470.3|17476.9|17452.9|0
1621382400000|2021-05-19 00:00:00|17479.3|17455.3|17471.7|17447.7|17484.1|17460.1|17470.9|17446.9|0
1621382700000|2021-05-19 00:05:00|17471.3|17447.3|17452.7|17428.7|17471.7|17447.7|17447.8|17423.8|0
1621383000000|2021-05-19 00:10:00|17453.5|17429.5|17460.1|17436.1|17461.7|17437.7|17452.7|17428.7|0
1621383300000|2021-05-19 00:15:00|17459.7|17435.7|17468.1|17444.1|17471.6|17447.6|17453.2|17429.2|0
1621383600000|2021-05-19 00:20:00|17468.3|17444.3|17481.4|17457.4|17487.4|17463.4|17466.1|17442.1|0
1621383900000|2021-05-19 00:25:00|17481.8|17457.8|17489.7|17465.7|17492.3|17468.3|17481.8|17457.8|0
1621384200000|2021-05-19 00:30:00|17490.5|17466.5|17485.3|17461.3|17492.9|17468.9|17482.7|17458.7|0
1621384500000|2021-05-19 00:35:00|17485.1|17461.1|17482.4|17458.4|17485.1|17461.1|17473.8|17449.8|0
1621384800000|2021-05-19 00:40:00|17482.8|17458.8|17491.4|17467.4|17492.2|17468.2|17482.4|17458.4|0
1621385100000|2021-05-19 00:45:00|17491.2|17467.2|17497.6|17473.6|17500.2|17476.2|17488.4|17464.4|0
1621385400000|2021-05-19 00:50:00|17497.8|17473.8|17496.4|17472.4|17501|17477|17496.4|17472.4|0
1621385700000|2021-05-19 00:55:00|17496|17472|17490|17466|17499|17475|17485.8|17461.8|0
1621386000000|2021-05-19 01:00:00|17490.4|17466.4|17471.7|17461.7|17491.7|17481.7|17456.7|17446.7|3491
1621386300000|2021-05-19 01:05:00|17470.7|17460.7|17495.7|17485.7|17498.7|17488.7|17459.7|17449.7|1637
1621386600000|2021-05-19 01:10:00|17494.7|17484.7|17495.7|17485.7|17496.7|17486.7|17483.7|17473.7|905
1621386900000|2021-05-19 01:15:00|17496.7|17486.7|17507.7|17497.7|17531.7|17521.7|17496.7|17486.7|1950
1621387200000|2021-05-19 01:20:00|17506.7|17496.7|17484.7|17474.7|17512.7|17502.7|17484.7|17474.7|1556
1621387500000|2021-05-19 01:25:00|17485.7|17475.7|17495.7|17485.7|17516.7|17506.7|17483.7|17473.7|1626
1621387800000|2021-05-19 01:30:00|17498.7|17488.7|17431.7|17421.7|17512.7|17502.7|17421.7|17411.7|12993
1621388100000|2021-05-19 01:35:00|17430.7|17420.7|17425.7|17415.7|17465.7|17455.7|17412.7|17402.7|7726
1621388400000|2021-05-19 01:40:00|17424.7|17414.7|17453.7|17443.7|17472.7|17462.7|17420.7|17410.7|4489
1621388700000|2021-05-19 01:45:00|17454.7|17444.7|17511.7|17501.7|17525.7|17515.7|17443.7|17433.7|5693
1621389000000|2021-05-19 01:50:00|17512.7|17502.7|17476.7|17466.7|17535.7|17525.7|17476.7|17466.7|4021
1621389300000|2021-05-19 01:55:00|17475.7|17465.7|17508.7|17498.7|17515.7|17505.7|17469.7|17459.7|3015
1621389600000|2021-05-19 02:00:00|17507.7|17497.7|17495.7|17485.7|17508.7|17498.7|17485.7|17475.7|2058
1621389900000|2021-05-19 02:05:00|17497.7|17487.7|17506.7|17496.7|17522.7|17512.7|17489.7|17479.7|2139
1621390200000|2021-05-19 02:10:00|17504.7|17494.7|17535.7|17525.7|17538.7|17528.7|17492.7|17482.7|1803
1621390500000|2021-05-19 02:15:00|17537.7|17527.7|17547.7|17537.7|17553.7|17543.7|17523.7|17513.7|2914
1621390800000|2021-05-19 02:20:00|17546.7|17536.7|17549.7|17539.7|17560.7|17550.7|17534.7|17524.7|1661
1621391100000|2021-05-19 02:25:00|17553.7|17543.7|17575.7|17565.7|17597.7|17587.7|17553.7|17543.7|4685
1621391400000|2021-05-19 02:30:00|17576.7|17566.7|17560.7|17550.7|17589.7|17579.7|17557.7|17547.7|2061
1621391700000|2021-05-19 02:35:00|17561.7|17551.7|17551.7|17541.7|17588.7|17578.7|17551.7|17541.7|1758
1621392000000|2021-05-19 02:40:00|17553.7|17543.7|17566.7|17556.7|17566.7|17556.7|17533.7|17523.7|1549
1621392300000|2021-05-19 02:45:00|17565.7|17555.7|17576.7|17566.7|17579.7|17569.7|17544.7|17534.7|1999
1621392600000|2021-05-19 02:50:00|17575.7|17565.7|17529.7|17519.7|17577.7|17567.7|17521.7|17511.7|2151
1621392900000|2021-05-19 02:55:00|17528.7|17518.7|17538.7|17528.7|17551.7|17541.7|17524.7|17514.7|1170
1621393200000|2021-05-19 03:00:00|17535.7|17525.7|17564.7|17554.7|17566.7|17556.7|17525.7|17515.7|2234
1621393500000|2021-05-19 03:05:00|17566.7|17556.7|17547.7|17537.7|17568.7|17558.7|17537.7|17527.7|1174
1621393800000|2021-05-19 03:10:00|17546.7|17536.7|17525.7|17515.7|17550.7|17540.7|17522.7|17512.7|976
1621394100000|2021-05-19 03:15:00|17524.7|17514.7|17518.7|17508.7|17531.7|17521.7|17503.7|17493.7|2008
1621394400000|2021-05-19 03:20:00|17520.7|17510.7|17534.7|17524.7|17544.7|17534.7|17513.7|17503.7|1147
1621394700000|2021-05-19 03:25:00|17535.7|17525.7|17514.7|17504.7|17535.7|17525.7|17514.7|17504.7|684
1621395000000|2021-05-19 03:30:00|17516.7|17506.7|17523.7|17513.7|17527.7|17517.7|17516.7|17506.7|268
1621395300000|2021-05-19 03:35:00|17525.7|17515.7|17515.7|17505.7|17525.7|17515.7|17515.7|17505.7|158
1621395600000|2021-05-19 03:40:00|17518.7|17508.7|17517.7|17507.7|17520.7|17510.7|17515.7|17505.7|214
1621395900000|2021-05-19 03:45:00|17518.7|17508.7|17517.7|17507.7|17521.7|17511.7|17514.7|17504.7|283
1621396200000|2021-05-19 03:50:00|17520.7|17510.7|17522.6|17512.6|17525.7|17515.7|17519.5|17509.5|204
1621396500000|2021-05-19 03:55:00|17519.6|17509.6|17519.6|17509.6|17521.6|17511.6|17515.6|17505.6|206
1621396800000|2021-05-19 04:00:00|17518.6|17508.6|17524.6|17514.6|17525.6|17515.6|17514.6|17504.6|149
1621397100000|2021-05-19 04:05:00|17525.6|17515.6|17522.6|17512.6|17528.6|17518.6|17519.6|17509.6|159
1621397400000|2021-05-19 04:10:00|17520.6|17510.6|17524.6|17514.6|17525.6|17515.6|17519.6|17509.6|279
1621397700000|2021-05-19 04:15:00|17525.6|17515.6|17520.6|17510.6|17525.6|17515.6|17519.6|17509.6|140
1621398000000|2021-05-19 04:20:00|17518.6|17508.6|17521.6|17511.6|17521.6|17511.6|17517.6|17507.6|114
1621398300000|2021-05-19 04:25:00|17519.6|17509.6|17521.6|17511.6|17521.6|17511.6|17515.6|17505.6|148
1621398600000|2021-05-19 04:30:00|17522.6|17512.6|17517.6|17507.6|17523.6|17513.6|17514.6|17504.6|410
1621398900000|2021-05-19 04:35:00|17516.6|17506.6|17511.6|17501.6|17517.6|17507.6|17508.6|17498.6|469
1621399200000|2021-05-19 04:40:00|17512.6|17502.6|17488.6|17478.6|17512.6|17502.6|17488.6|17478.6|774
1621399500000|2021-05-19 04:45:00|17490.6|17480.6|17478.6|17468.6|17492.6|17482.6|17475.6|17465.6|1083
1621399800000|2021-05-19 04:50:00|17477.6|17467.6|17477.6|17467.6|17479.6|17469.6|17470.6|17460.6|510
1621400100000|2021-05-19 04:55:00|17478.6|17468.6|17482.6|17472.6|17486.6|17476.6|17478.6|17468.6|390
1621400400000|2021-05-19 05:00:00|17481.6|17471.6|17471.6|17461.6|17502.6|17492.6|17468.6|17458.6|3480
1621400700000|2021-05-19 05:05:00|17469.6|17459.6|17461.6|17451.6|17487.6|17477.6|17458.6|17448.6|2462
1621401000000|2021-05-19 05:10:00|17460.6|17450.6|17451.6|17441.6|17465.6|17455.6|17430.6|17420.6|3131
1621401300000|2021-05-19 05:15:00|17450.6|17440.6|17474.6|17464.6|17478.6|17468.6|17432.6|17422.6|2639
1621401600000|2021-05-19 05:20:00|17472.6|17462.6|17475.6|17465.6|17477.6|17467.6|17460.6|17450.6|2000
1621401900000|2021-05-19 05:25:00|17474.6|17464.6|17465.6|17455.6|17483.6|17473.6|17462.6|17452.6|1404
1621402200000|2021-05-19 05:30:00|17464.6|17454.6|17463.6|17453.6|17472.6|17462.6|17456.6|17446.6|1063
1621402500000|2021-05-19 05:35:00|17461.6|17451.6|17474.6|17464.6|17476.6|17466.6|17456.6|17446.6|768
1621402800000|2021-05-19 05:40:00|17473.6|17463.6|17494.6|17484.6|17497.6|17487.6|17471.6|17461.6|1204
1621403100000|2021-05-19 05:45:00|17493.6|17483.6|17497.6|17487.6|17500.6|17490.6|17482.6|17472.6|762
1621403400000|2021-05-19 05:50:00|17496.6|17486.6|17475.6|17465.6|17499.6|17489.6|17472.6|17462.6|867
1621403700000|2021-05-19 05:55:00|17472.6|17462.6|17464.6|17454.6|17475.6|17465.6|17460.6|17450.6|1019
1621404000000|2021-05-19 06:00:00|17461.6|17451.6|17453.6|17443.6|17469.6|17459.6|17451.6|17441.6|1189
1621404300000|2021-05-19 06:05:00|17452.6|17442.6|17434.6|17424.6|17453.6|17443.6|17430.6|17420.6|1624
1621404600000|2021-05-19 06:10:00|17433.6|17423.6|17450.6|17440.6|17452.6|17442.6|17431.6|17421.6|2264
1621404900000|2021-05-19 06:15:00|17447.6|17437.6|17445.6|17435.6|17451.6|17441.6|17437.6|17427.6|925
1621405200000|2021-05-19 06:20:00|17444.6|17434.6|17461.6|17451.6|17469.6|17459.6|17443.6|17433.6|1320
1621405500000|2021-05-19 06:25:00|17462.6|17452.6|17464.6|17454.6|17466.6|17456.6|17454.6|17444.6|736
1621405800000|2021-05-19 06:30:00|17465.6|17455.6|17473.6|17463.6|17483.6|17473.6|17464.6|17454.6|1464
1621406100000|2021-05-19 06:35:00|17474.6|17464.6|17459.6|17449.6|17480.6|17470.6|17457.6|17447.6|1171
1621406400000|2021-05-19 06:40:00|17457.6|17447.6|17484.6|17474.6|17490.6|17480.6|17452.6|17442.6|870
1621406700000|2021-05-19 06:45:00|17488.6|17478.6|17484.6|17474.6|17490.6|17480.6|17474.6|17464.6|652
1621407000000|2021-05-19 06:50:00|17486.6|17476.6|17473.6|17463.6|17487.6|17477.6|17472.6|17462.6|826
1621407300000|2021-05-19 06:55:00|17477.6|17467.6|17467.6|17457.6|17477.6|17467.6|17467.6|17457.6|1157
1621407600000|2021-05-19 07:00:00|17468.6|17456.6|17458.6|17446.6|17469.6|17458.6|17454.6|17442.6|1068
1621407900000|2021-05-19 07:05:00|17457.6|17444.6|17454.6|17443.6|17459.6|17448.6|17446.6|17435.6|783
1621408200000|2021-05-19 07:10:00|17453.6|17442.6|17475.6|17463.6|17477.6|17464.6|17450.6|17439.6|979
1621408500000|2021-05-19 07:15:00|17473.6|17462.6|17478.6|17467.6|17478.6|17467.6|17459.6|17447.6|732
1621408800000|2021-05-19 07:20:00|17477.6|17466.6|17473.6|17461.6|17478.6|17466.6|17467.6|17456.6|292
1621409100000|2021-05-19 07:25:00|17474.6|17462.6|17472.6|17461.6|17474.6|17463.6|17464.6|17452.6|336
1621409400000|2021-05-19 07:30:00|17473.6|17460.6|17472.6|17460.6|17474.6|17463.6|17464.6|17453.6|423
1621409700000|2021-05-19 07:35:00|17471.6|17459.6|17470.6|17458.6|17473.6|17461.6|17465.6|17453.6|363
1621410000000|2021-05-19 07:40:00|17469.6|17457.6|17469.6|17457.6|17470.6|17459.6|17463.6|17452.6|278
1621410300000|2021-05-19 07:45:00|17468.6|17458.6|17476.6|17464.6|17477.6|17466.6|17467.6|17455.6|249
1621410600000|2021-05-19 07:50:00|17477.6|17465.6|17466.6|17454.6|17480.6|17467.6|17464.6|17452.6|329
1621410900000|2021-05-19 07:55:00|17465.6|17455.6|17457.6|17445.6|17465.6|17455.6|17453.6|17442.6|549
1621411200000|2021-05-19 08:00:00|17456.6|17444.6|17455.6|17444.6|17463.6|17452.6|17451.6|17440.6|317
1621411500000|2021-05-19 08:05:00|17456.6|17445.6|17433.6|17422.6|17456.6|17445.6|17433.6|17422.6|896
1621411800000|2021-05-19 08:10:00|17434.6|17423.6|17435.6|17423.6|17441.6|17430.6|17434.6|17422.6|237
1621412100000|2021-05-19 08:15:00|17434.6|17424.6|17451.6|17439.6|17453.6|17442.6|17434.6|17422.6|922
1621412400000|2021-05-19 08:20:00|17452.6|17440.6|17447.6|17435.6|17452.6|17440.6|17436.6|17425.6|912
1621412700000|2021-05-19 08:25:00|17446.6|17434.6|17460.6|17449.6|17463.6|17451.6|17445.6|17433.6|1780
1621413000000|2021-05-19 08:30:00|17468.6|17444.6|17470|17446|17476.2|17452.2|17464.8|17440.8|0
1621413300000|2021-05-19 08:35:00|17468.9|17444.9|17478.7|17454.7|17481.3|17457.3|17464|17440|404
1621413600000|2021-05-19 08:40:00|17478.3|17454.3|17470.4|17446.4|17483.8|17459.8|17467.2|17443.2|0
1621413900000|2021-05-19 08:45:00|17470.2|17446.2|17463|17439|17473|17449|17453.7|17429.7|0
1621414200000|2021-05-19 08:50:00|17463.1|17439.1|17461.9|17437.9|17463.4|17439.4|17449.8|17425.8|0
1621414500000|2021-05-19 08:55:00|17461.5|17437.5|17466.3|17442.3|17469.7|17445.7|17458.9|17434.9|0
1621414800000|2021-05-19 09:00:00|17466.4|17442.4|17480.6|17468.6|17483.6|17471.6|17464.6|17442.4|415
1621415100000|2021-05-19 09:05:00|17479.6|17467.6|17480.6|17469.6|17481.6|17470.6|17477.6|17466.6|121
1621415400000|2021-05-19 09:10:00|17481.6|17468.6|17479.6|17468.6|17481.6|17469.6|17477.6|17465.6|147
1621415700000|2021-05-19 09:15:00|17481.6|17469.6|17490.6|17479.6|17491.6|17480.6|17480.6|17469.6|433
1621416000000|2021-05-19 09:20:00|17489.6|17478.6|17482.6|17471.6|17494.6|17482.6|17482.6|17471.6|235
1621416300000|2021-05-19 09:25:00|17483.6|17472.6|17481.6|17469.6|17486.6|17475.6|17480.6|17469.6|102
1621416600000|2021-05-19 09:30:00|17480.6|17468.6|17480.6|17468.6|17482.6|17471.6|17475.6|17463.6|122
1621416900000|2021-05-19 09:35:00|17479.6|17469.6|17485.6|17474.6|17486.6|17474.6|17478.6|17467.6|74
1621417200000|2021-05-19 09:40:00|17484.6|17473.6|17478.6|17466.6|17487.6|17475.6|17476.6|17464.6|144
1621417500000|2021-05-19 09:45:00|17477.6|17465.6|17478.6|17466.6|17478.6|17467.6|17470.6|17458.6|162
1621417800000|2021-05-19 09:50:00|17477.6|17465.6|17473.6|17461.6|17478.6|17467.6|17471.6|17459.6|80
1621418100000|2021-05-19 09:55:00|17472.6|17460.6|17467.6|17456.6|17473.6|17462.6|17465.6|17454.6|189
1621418400000|2021-05-19 10:00:00|17468.6|17455.6|17468.6|17457.6|17469.6|17458.6|17461.6|17450.6|152
1621418700000|2021-05-19 10:05:00|17467.6|17456.6|17462.6|17451.6|17468.6|17457.6|17461.6|17450.6|126
1621419000000|2021-05-19 10:10:00|17463.6|17452.6|17460.6|17449.6|17465.6|17454.6|17460.6|17448.6|130
1621419300000|2021-05-19 10:15:00|17461.6|17450.6|17460.6|17449.6|17462.6|17451.6|17458.6|17447.6|225
1621419600000|2021-05-19 10:20:00|17459.6|17448.6|17462.6|17451.6|17462.6|17451.6|17458.6|17446.6|135
1621419900000|2021-05-19 10:25:00|17461.6|17450.6|17460.6|17448.6|17461.6|17450.6|17457.6|17445.6|68
1621420200000|2021-05-19 10:30:00|17459.6|17449.6|17455.6|17443.6|17459.6|17449.6|17453.6|17442.6|58
1621420500000|2021-05-19 10:35:00|17456.6|17444.6|17457.6|17446.6|17459.6|17448.6|17454.6|17443.6|70
1621420800000|2021-05-19 10:40:00|17459.6|17447.6|17462.6|17451.6|17463.6|17451.6|17458.6|17447.6|114
1621421100000|2021-05-19 10:45:00|17461.6|17450.6|17460.6|17449.6|17462.6|17451.6|17459.6|17448.6|33
1621421400000|2021-05-19 10:50:00|17461.6|17450.6|17463.6|17452.6|17466.6|17454.6|17461.6|17449.6|39
1621421700000|2021-05-19 10:55:00|17462.6|17451.6|17460.6|17449.6|17464.6|17453.6|17460.6|17448.6|57
1621422000000|2021-05-19 11:00:00|17459.6|17448.6|17460.6|17449.6|17464.6|17453.6|17456.6|17444.6|77
1621422300000|2021-05-19 11:05:00|17459.6|17448.6|17455.6|17443.6|17459.6|17449.6|17452.6|17440.6|104
1621422600000|2021-05-19 11:10:00|17456.6|17444.6|17458.6|17446.6|17458.6|17446.6|17454.6|17442.6|27
1621422900000|2021-05-19 11:15:00|17457.6|17445.6|17441.6|17430.6|17457.6|17446.6|17441.6|17430.6|149
1621423200000|2021-05-19 11:20:00|17442.6|17429.6|17442.6|17431.6|17446.6|17434.6|17438.6|17427.6|233
1621423500000|2021-05-19 11:25:00|17443.6|17430.6|17434.6|17423.6|17444.6|17433.6|17429.6|17418.6|336
1621423800000|2021-05-19 11:30:00|17435.6|17422.6|17416.6|17404.6|17435.6|17422.6|17414.6|17402.6|300
1621424100000|2021-05-19 11:35:00|17415.6|17403.6|17419.6|17408.6|17419.6|17408.6|17410.6|17399.6|166
1621424400000|2021-05-19 11:40:00|17418.6|17407.6|17409.6|17397.6|17418.6|17407.6|17405.6|17394.6|387
1621424700000|2021-05-19 11:45:00|17408.6|17396.6|17421.6|17409.6|17421.6|17409.6|17406.6|17395.6|421
1621425000000|2021-05-19 11:50:00|17422.6|17410.6|17415.6|17403.6|17422.6|17410.6|17413.6|17401.6|88
1621425300000|2021-05-19 11:55:00|17416.6|17404.6|17413.6|17402.6|17418.6|17406.6|17412.6|17400.6|51
1621425600000|2021-05-19 12:00:00|17414.6|17401.6|17425.6|17413.6|17425.6|17413.6|17414.6|17401.6|78
1621425900000|2021-05-19 12:05:00|17424.6|17412.6|17433.6|17421.6|17434.6|17423.6|17423.6|17412.6|70
1621426200000|2021-05-19 12:10:00|17432.6|17422.6|17425.6|17413.6|17432.6|17422.6|17423.6|17412.6|81
1621426500000|2021-05-19 12:15:00|17424.6|17412.6|17427.6|17416.6|17429.6|17417.6|17424.6|17412.6|40
1621426800000|2021-05-19 12:20:00|17428.6|17417.6|17426.6|17415.6|17430.6|17419.6|17425.6|17414.6|98
1621427100000|2021-05-19 12:25:00|17428.6|17414.6|17428.6|17416.6|17429.6|17418.6|17425.6|17414.6|83
1621427400000|2021-05-19 12:30:00|17429.6|17417.6|17416.6|17404.6|17432.6|17420.6|17415.6|17403.6|141
1621427700000|2021-05-19 12:35:00|17417.6|17405.6|17419.6|17407.6|17424.6|17412.6|17416.6|17405.6|73
1621428000000|2021-05-19 12:40:00|17420.6|17408.6|17410.6|17398.6|17422.6|17410.6|17410.6|17398.6|210
1621428300000|2021-05-19 12:45:00|17411.6|17399.6|17414.6|17402.6|17414.6|17402.6|17411.6|17399.6|50
1621428600000|2021-05-19 12:50:00|17413.6|17401.6|17412.6|17400.6|17418.6|17407.6|17410.6|17397.6|303
1621428900000|2021-05-19 12:55:00|17413.6|17401.6|17410.6|17398.6|17413.6|17401.6|17405.6|17394.6|353
1621429200000|2021-05-19 13:00:00|17409.6|17396.6|17410.6|17399.6|17412.6|17401.6|17407.6|17395.6|295
1621429500000|2021-05-19 13:05:00|17411.6|17400.6|17416.6|17404.6|17424.6|17412.6|17411.6|17400.6|147
1621429800000|2021-05-19 13:10:00|17415.6|17403.6|17411.6|17398.6|17415.6|17403.6|17403.6|17391.6|290
1621430100000|2021-05-19 13:15:00|17412.6|17399.6|17415.6|17404.6|17420.6|17408.6|17408.6|17396.6|169
1621430400000|2021-05-19 13:20:00|17416.6|17405.6|17425.6|17414.6|17426.6|17414.6|17416.6|17405.6|151
1621430700000|2021-05-19 13:25:00|17424.6|17413.6|17422.6|17410.6|17427.6|17415.6|17419.6|17407.6|315
1621431000000|2021-05-19 13:30:00|17421.6|17411.6|17445.6|17434.6|17447.6|17435.6|17411.6|17399.6|507
1621431300000|2021-05-19 13:35:00|17446.6|17436.6|17436.6|17423.6|17449.6|17437.6|17431.6|17420.6|625
1621431600000|2021-05-19 13:40:00|17435.6|17424.6|17452.6|17440.6|17452.6|17440.6|17422.6|17410.6|388
1621431900000|2021-05-19 13:45:00|17454.6|17442.6|17448.6|17437.6|17457.6|17445.6|17441.6|17429.6|410
1621432200000|2021-05-19 13:50:00|17447.6|17436.6|17468.6|17456.6|17470.6|17459.6|17447.6|17436.6|753
1621432500000|2021-05-19 13:55:00|17467.6|17455.6|17457.6|17445.6|17467.6|17455.6|17450.6|17438.6|1051
1621432800000|2021-05-19 14:00:00|17455.6|17444.6|17424.6|17412.6|17459.6|17447.6|17422.6|17411.6|442
1621433100000|2021-05-19 14:05:00|17423.6|17411.6|17419.6|17407.6|17427.6|17415.6|17412.6|17400.6|479
1621433400000|2021-05-19 14:10:00|17418.6|17406.6|17415.6|17403.6|17422.6|17410.6|17409.6|17398.6|306
1621433700000|2021-05-19 14:15:00|17414.6|17401.6|17428.6|17416.6|17434.6|17422.6|17406.6|17394.6|385
1621434000000|2021-05-19 14:20:00|17427.6|17415.6|17431.6|17419.6|17436.6|17424.6|17421.6|17409.6|225
1621434300000|2021-05-19 14:25:00|17430.6|17418.6|17458.6|17446.6|17458.6|17446.6|17426.6|17414.6|412
1621434600000|2021-05-19 14:30:00|17457.6|17445.6|17457.6|17445.6|17460.6|17449.6|17449.6|17437.6|272
1621434900000|2021-05-19 14:35:00|17458.6|17446.6|17443.6|17432.6|17465.6|17453.6|17443.6|17432.6|795
1621435200000|2021-05-19 14:40:00|17442.6|17431.6|17462.6|17450.6|17464.6|17452.6|17436.6|17424.6|486
1621435500000|2021-05-19 14:45:00|17463.6|17451.6|17446.6|17434.6|17465.6|17453.6|17443.6|17431.6|818
1621435800000|2021-05-19 14:50:00|17445.6|17433.6|17459.6|17447.6|17459.6|17448.6|17445.6|17433.6|837
1621436100000|2021-05-19 14:55:00|17460.6|17448.6|17448.6|17436.6|17461.6|17449.6|17446.6|17435.6|525
1621436400000|2021-05-19 15:00:00|17447.6|17435.6|17432.6|17420.6|17447.6|17435.6|17430.6|17418.6|290
1621436700000|2021-05-19 15:05:00|17431.6|17419.6|17447.6|17435.6|17448.6|17436.6|17427.6|17416.6|788
1621437000000|2021-05-19 15:10:00|17446.6|17434.6|17438.6|17426.6|17450.6|17439.6|17436.6|17425.6|320
1621437300000|2021-05-19 15:15:00|17437.6|17424.6|17427.6|17416.6|17440.6|17429.6|17423.6|17411.6|325
1621437600000|2021-05-19 15:20:00|17428.6|17417.6|17446.6|17435.6|17453.6|17442.6|17427.6|17416.6|288
1621437900000|2021-05-19 15:25:00|17445.6|17434.6|17434.6|17422.6|17446.6|17435.6|17434.6|17422.6|174
1621438200000|2021-05-19 15:30:00|17435.6|17423.6|17435.6|17423.6|17442.6|17430.6|17425.6|17413.6|261
1621438500000|2021-05-19 15:35:00|17436.6|17424.6|17447.6|17434.6|17447.6|17435.6|17432.6|17420.6|126
1621438800000|2021-05-19 15:40:00|17448.6|17435.6|17439.6|17427.6|17448.6|17437.6|17435.6|17423.6|86
1621439100000|2021-05-19 15:45:00|17440.6|17428.6|17440.6|17428.6|17441.6|17430.6|17434.6|17422.6|84
1621439400000|2021-05-19 15:50:00|17441.6|17429.6|17437.6|17425.6|17444.6|17432.6|17435.6|17423.6|126
1621439700000|2021-05-19 15:55:00|17438.6|17426.6|17456.6|17445.6|17459.6|17447.6|17438.6|17426.6|198
1621440000000|2021-05-19 16:00:00|17457.6|17444.6|17450.6|17438.6|17457.6|17444.6|17446.6|17434.6|151
1621440300000|2021-05-19 16:05:00|17451.6|17439.6|17451.6|17439.6|17458.6|17446.6|17448.6|17436.6|149
1621440600000|2021-05-19 16:10:00|17452.6|17440.6|17460.6|17448.6|17461.6|17449.6|17452.6|17440.6|101
1621440900000|2021-05-19 16:15:00|17459.6|17449.6|17464.6|17452.6|17466.6|17455.6|17459.6|17449.6|93
1621441200000|2021-05-19 16:20:00|17465.6|17453.6|17465.6|17454.6|17466.6|17454.6|17454.6|17442.6|119
1621441500000|2021-05-19 16:25:00|17466.6|17453.6|17457.6|17445.6|17466.6|17453.6|17457.6|17445.6|51
1621441800000|2021-05-19 16:30:00|17458.6|17446.6|17458.6|17446.6|17462.6|17451.6|17457.6|17445.6|94
1621442100000|2021-05-19 16:35:00|17459.6|17447.6|17460.6|17447.6|17462.6|17450.6|17453.6|17441.6|65
1621442400000|2021-05-19 16:40:00|17459.6|17446.6|17461.6|17450.6|17466.6|17454.6|17458.6|17446.6|53
1621442700000|2021-05-19 16:45:00|17462.6|17449.6|17459.6|17447.6|17463.6|17452.6|17456.6|17445.6|46
1621443000000|2021-05-19 16:50:00|17460.6|17448.6|17463.6|17451.6|17465.6|17452.6|17458.6|17446.6|56
1621443300000|2021-05-19 16:55:00|17464.6|17452.6|17462.6|17450.6|17468.6|17456.6|17462.6|17450.6|136
1621443600000|2021-05-19 17:00:00|17461.6|17452.6|17470.6|17458.6|17472.6|17460.6|17461.6|17451.6|147
1621443900000|2021-05-19 17:05:00|17471.6|17459.6|17474.6|17462.6|17477.6|17465.6|17469.6|17458.6|166
1621444200000|2021-05-19 17:10:00|17475.6|17463.6|17478.6|17466.6|17484.6|17473.6|17475.6|17463.6|288
1621444500000|2021-05-19 17:15:00|17479.6|17467.6|17470.6|17459.6|17480.6|17468.6|17467.6|17456.6|235
1621444800000|2021-05-19 17:20:00|17471.6|17458.6|17457.6|17446.6|17471.6|17458.6|17457.6|17446.6|48
1621445100000|2021-05-19 17:25:00|17456.6|17445.6|17457.6|17445.6|17457.6|17446.6|17454.6|17442.6|85
1621445400000|2021-05-19 17:30:00|17458.6|17446.6|17442.6|17430.6|17458.6|17446.6|17442.6|17430.6|162
1621445700000|2021-05-19 17:35:00|17443.6|17431.6|17445.6|17434.6|17448.6|17435.6|17439.6|17427.6|195
1621446000000|2021-05-19 17:40:00|17446.6|17435.6|17442.6|17430.6|17446.6|17435.6|17440.6|17428.6|86
1621446300000|2021-05-19 17:45:00|17443.6|17431.6|17444.6|17431.6|17445.6|17434.6|17439.6|17428.6|96
1621446600000|2021-05-19 17:50:00|17446.6|17432.6|17449.6|17437.6|17449.6|17438.6|17441.6|17429.6|106
1621446900000|2021-05-19 17:55:00|17448.6|17436.6|17448.6|17435.6|17454.6|17441.6|17446.6|17434.6|162
1621447200000|2021-05-19 18:00:00|17450.6|17436.6|17428.6|17415.6|17463.6|17451.6|17426.6|17414.6|409
1621447500000|2021-05-19 18:05:00|17427.6|17414.6|17421.6|17409.6|17430.6|17417.6|17407.6|17396.6|776
1621447800000|2021-05-19 18:10:00|17420.6|17408.6|17417.6|17405.6|17422.6|17409.6|17404.6|17392.6|482
1621448100000|2021-05-19 18:15:00|17414.6|17404.6|17415.6|17403.6|17419.6|17407.6|17404.6|17392.6|312
1621448400000|2021-05-19 18:20:00|17418.6|17406.6|17448.6|17436.6|17457.6|17446.6|17415.6|17403.6|458
1621448700000|2021-05-19 18:25:00|17447.6|17435.6|17453.6|17441.6|17454.6|17442.6|17439.6|17427.6|245
1621449000000|2021-05-19 18:30:00|17454.6|17440.6|17440.6|17428.6|17463.6|17452.6|17439.6|17427.6|285
1621449300000|2021-05-19 18:35:00|17441.6|17429.6|17422.6|17410.6|17445.6|17433.6|17421.6|17410.6|204
1621449600000|2021-05-19 18:40:00|17423.6|17411.6|17417.1|17407.1|17425.6|17413.6|17415.6|17404.6|198
1621449900000|2021-05-19 18:45:00|17416.6|17406.6|17408.6|17398.6|17418.6|17408.6|17403.1|17393.1|246
1621450200000|2021-05-19 18:50:00|17409.1|17399.1|17412.6|17402.6|17414.6|17404.6|17406.6|17396.6|98
1621450500000|2021-05-19 18:55:00|17413.1|17403.1|17411.6|17401.6|17429.1|17419.1|17407.6|17397.6|118
1621450800000|2021-05-19 19:00:00|17412.1|17402.1|17416.6|17406.6|17419.6|17409.6|17403.1|17393.1|617
1621451100000|2021-05-19 19:05:00|17417.6|17407.6|17427.6|17417.6|17430.1|17420.1|17416.1|17406.1|79
1621451400000|2021-05-19 19:10:00|17427.1|17417.1|17433.6|17423.6|17439.1|17429.1|17424.6|17414.6|234
1621451700000|2021-05-19 19:15:00|17433.1|17423.1|17435.6|17425.6|17438.1|17428.1|17431.6|17421.6|103
1621452000000|2021-05-19 19:20:00|17436.1|17426.1|17449.6|17439.6|17455.1|17445.1|17430.1|17420.1|259
1621452300000|2021-05-19 19:25:00|17450.1|17440.1|17454.6|17444.6|17459.6|17449.6|17444.6|17434.6|151
1621452600000|2021-05-19 19:30:00|17455.1|17445.1|17446.6|17436.6|17456.1|17446.1|17441.1|17431.1|97
1621452900000|2021-05-19 19:35:00|17446.1|17436.1|17448.6|17438.6|17451.1|17441.1|17442.6|17432.6|71
1621453200000|2021-05-19 19:40:00|17448.1|17438.1|17441.6|17431.6|17449.1|17439.1|17440.6|17430.6|60
1621453500000|2021-05-19 19:45:00|17441.1|17431.1|17432.6|17422.6|17442.6|17432.6|17429.1|17419.1|335
1621453800000|2021-05-19 19:50:00|17433.1|17423.1|17449.6|17439.6|17451.6|17441.6|17433.1|17423.1|653
1621454100000|2021-05-19 19:55:00|17449.1|17439.1|17465.6|17455.6|17468.1|17458.1|17448.6|17438.6|305
1621454400000|2021-05-19 20:00:00|17464.6|17454.6|17459.1|17449.1|17467.1|17457.1|17458.6|17448.6|148
1621454700000|2021-05-19 20:05:00|17459.6|17449.6|17460.6|17450.6|17461.1|17451.1|17457.6|17447.6|35
1621455000000|2021-05-19 20:10:00|17460.1|17450.1|17462.6|17452.6|17463.1|17453.1|17459.6|17449.6|100
1621455300000|2021-05-19 20:15:00|17462.1|17452.1|17460.6|17450.6|17462.1|17452.1|17460.1|17450.1|15
1621455600000|2021-05-19 20:20:00|17460.1|17450.1|17458.6|17448.6|17460.6|17450.6|17458.6|17448.6|6
1621455900000|2021-05-19 20:25:00|17459.1|17449.1|17458.6|17448.6|17459.1|17449.1|17457.6|17447.6|3
1621456200000|2021-05-19 20:30:00|17458.1|17448.1|17459.1|17449.1|17460.6|17450.6|17457.1|17447.1|10
1621456500000|2021-05-19 20:35:00|17459.6|17449.6|17459.6|17449.6|17462.6|17452.6|17459.6|17449.6|17
1621456800000|2021-05-19 20:40:00|17459.1|17449.1|17463.6|17453.6|17463.6|17453.6|17458.1|17448.1|37
1621457100000|2021-05-19 20:45:00|17461.6|17451.6|17463.6|17453.6|17464.1|17454.1|17461.6|17451.6|26
1621457400000|2021-05-19 20:50:00|17463.1|17453.1|17463.1|17453.1|17463.1|17453.1|17462.6|17452.6|4
1621457700000|2021-05-19 20:55:00|17462.6|17452.6|17466.1|17456.1|17466.6|17456.6|17462.6|17452.6|76
1621458000000|2021-05-19 21:00:00|17466.6|17456.6|17464.6|17454.6|17466.6|17456.6|17464.6|17454.6|2
1621458600000|2021-05-19 21:10:00|17465.1|17455.1|17465.6|17455.6|17465.6|17455.6|17465.1|17455.1|5
1621458900000|2021-05-19 21:15:00|17474.2|17450.2|17475|17451|17475.1|17451.1|17474.2|17450.2|5
1621459200000|2021-05-19 21:20:00|17474.3|17450.3|17473.3|17449.3|17474.6|17450.6|17473|17449|0
1621459500000|2021-05-19 21:25:00|17474.3|17450.3|17473.5|17449.5|17474.3|17450.3|17472.7|17448.7|0
1621459800000|2021-05-19 21:30:00|17473.8|17449.8|17474.6|17450.6|17474.6|17450.6|17473.8|17449.8|0
1621460100000|2021-05-19 21:35:00|17474.4|17450.4|17474.9|17450.9|17474.9|17450.9|17474.3|17450.3|0
1621460400000|2021-05-19 21:40:00|17474.6|17450.6|17475.3|17451.3|17476|17452|17474.6|17450.6|0
1621460700000|2021-05-19 21:45:00|17475.5|17451.5|17476|17452|17476.3|17452.3|17474.2|17450.2|0
1621461000000|2021-05-19 21:50:00|17475.9|17451.9|17475.3|17451.3|17475.9|17451.9|17475.3|17451.3|0
1621461300000|2021-05-19 21:55:00|17475.5|17451.5|17495.8|17471.8|17496.3|17472.3|17474.1|17450.1|0
1621461600000|2021-05-19 22:00:00|17491.5|17467.5|17494.2|17470.2|17497.5|17473.5|17490.7|17466.7|0
1621461900000|2021-05-19 22:05:00|17493.4|17469.4|17489.5|17465.5|17493.4|17469.4|17480.7|17456.7|0
1621462200000|2021-05-19 22:10:00|17490.3|17466.3|17486.3|17462.3|17491.1|17467.1|17483.2|17459.2|0
1621462500000|2021-05-19 22:15:00|17485.9|17461.9|17485.5|17461.5|17486.3|17462.3|17483.5|17459.5|0
1621462800000|2021-05-19 22:20:00|17486.3|17462.3|17483.2|17459.2|17490.3|17466.3|17483.2|17459.2|0
1621463100000|2021-05-19 22:25:00|17484|17460|17482.4|17458.4|17484.7|17460.7|17481.6|17457.6|0
1621463400000|2021-05-19 22:30:00|17483.2|17459.2|17484.7|17460.7|17486.3|17462.3|17482.7|17458.7|0
1621463700000|2021-05-19 22:35:00|17484|17460|17484.7|17460.7|17484.7|17460.7|17481.9|17457.9|0
1621464000000|2021-05-19 22:40:00|17484.3|17460.3|17483.2|17459.2|17485.5|17461.5|17481.6|17457.6|0
1621464300000|2021-05-19 22:45:00|17482.4|17458.4|17477.9|17453.9|17482.4|17458.4|17476|17452|0
1621464600000|2021-05-19 22:50:00|17477.1|17453.1|17469.6|17445.6|17477.1|17453.1|17468.8|17444.8|0
1621464900000|2021-05-19 22:55:00|17470.4|17446.4|17468.8|17444.8|17474.8|17450.8|17468|17444|0
1621465200000|2021-05-19 23:00:00|17468|17444|17470.4|17446.4|17472|17448|17468|17444|0
1621465500000|2021-05-19 23:05:00|17469.6|17445.6|17472.8|17448.8|17475.2|17451.2|17469.6|17445.6|0
1621465800000|2021-05-19 23:10:00|17472.9|17448.9|17468.9|17444.9|17472.9|17448.9|17468.1|17444.1|0
1621466100000|2021-05-19 23:15:00|17468.1|17444.1|17474.4|17450.4|17474.4|17450.4|17468|17444|0
1621466400000|2021-05-19 23:20:00|17476|17452|17468.8|17444.8|17476|17452|17468|17444|0
1621466700000|2021-05-19 23:25:00|17468|17444|17469.7|17445.7|17470.5|17446.5|17468|17444|0
1621467000000|2021-05-19 23:30:00|17470.5|17446.5|17470.5|17446.5|17473.7|17449.7|17467.3|17443.3|0
1621467300000|2021-05-19 23:35:00|17469.7|17445.7|17469.6|17445.6|17472|17448|17468.8|17444.8|0
1621467600000|2021-05-19 23:40:00|17468.8|17444.8|17466.1|17442.1|17469.6|17445.6|17466.1|17442.1|0
1621467900000|2021-05-19 23:45:00|17466.9|17442.9|17471|17447|17471|17447|17466.1|17442.1|0
1621468200000|2021-05-19 23:50:00|17470.2|17446.2|17467.8|17443.8|17471.8|17447.8|17466.2|17442.2|0
1621468500000|2021-05-19 23:55:00|17468.6|17444.6|17469.4|17445.4|17472.6|17448.6|17467.8|17443.8|0
1621468800000|2021-05-20 00:00:00|17470.2|17446.2|17470.2|17446.2|17472.6|17448.6|17466.2|17442.2|0
1621469100000|2021-05-20 00:05:00|17470.4|17446.4|17482.5|17458.5|17485.7|17461.7|17470.4|17446.4|0
1621469400000|2021-05-20 00:10:00|17483.3|17459.3|17482.1|17458.1|17484.1|17460.1|17477.3|17453.3|0
1621469700000|2021-05-20 00:15:00|17482.9|17458.9|17498.3|17474.3|17501.3|17477.3|17481.3|17457.3|0
1621470000000|2021-05-20 00:20:00|17498.7|17474.7|17497.6|17473.6|17501.3|17477.3|17495.2|17471.2|0
1621470300000|2021-05-20 00:25:00|17497.4|17473.4|17505|17481|17505.4|17481.4|17497.2|17473.2|0
1621470600000|2021-05-20 00:30:00|17505.4|17481.4|17520.9|17496.9|17520.9|17496.9|17505|17481|0
1621470900000|2021-05-20 00:35:00|17521.3|17497.3|17518.1|17494.1|17522.4|17498.4|17517.9|17493.9|0
1621471200000|2021-05-20 00:40:00|17518.5|17494.5|17517.3|17493.3|17520.1|17496.1|17517.1|17493.1|0
1621471500000|2021-05-20 00:45:00|17517.1|17493.1|17503.7|17479.7|17520.9|17496.9|17503.7|17479.7|0
1621471800000|2021-05-20 00:50:00|17504.1|17480.1|17494.5|17470.5|17504.1|17480.1|17493.1|17469.1|0
1621472100000|2021-05-20 00:55:00|17494.3|17470.3|17471.1|17447.1|17494.5|17470.5|17471.1|17447.1|0
1621472400000|2021-05-20 01:00:00|17472.1|17462.1|17461.1|17451.1|17490.1|17480.1|17459.1|17449.1|2284
1621472700000|2021-05-20 01:05:00|17459.1|17449.1|17453.1|17443.1|17469.1|17459.1|17452.1|17442.1|836
1621473000000|2021-05-20 01:10:00|17455.1|17445.1|17456.1|17446.1|17463.1|17453.1|17440.1|17430.1|1345
1621473300000|2021-05-20 01:15:00|17458.1|17448.1|17417.1|17407.1|17461.1|17451.1|17415.1|17405.1|1822
1621473600000|2021-05-20 01:20:00|17416.1|17406.1|17462.1|17452.1|17462.1|17452.1|17413.1|17403.1|2139
1621473900000|2021-05-20 01:25:00|17461.1|17451.1|17462.1|17452.1|17496.1|17486.1|17455.1|17445.1|3939
1621474200000|2021-05-20 01:30:00|17463.1|17453.1|17530.1|17520.1|17544.1|17534.1|17452.1|17442.1|14488
1621474500000|2021-05-20 01:35:00|17533.1|17523.1|17555.1|17545.1|17585.1|17575.1|17523.1|17513.1|12229
1621474800000|2021-05-20 01:40:00|17549.1|17539.1|17449.1|17439.1|17561.1|17551.1|17443.1|17433.1|9636
1621475100000|2021-05-20 01:45:00|17450.1|17440.1|17500.1|17490.1|17507.1|17497.1|17407.1|17397.1|11277
1621475400000|2021-05-20 01:50:00|17498.1|17488.1|17527.1|17517.1|17546.1|17536.1|17498.1|17488.1|5143
1621475700000|2021-05-20 01:55:00|17526.1|17516.1|17517.1|17507.1|17571.1|17561.1|17502.1|17492.1|7231
1621476000000|2021-05-20 02:00:00|17520.1|17510.1|17506.1|17496.1|17539.1|17529.1|17505.1|17495.1|4126
1621476300000|2021-05-20 02:05:00|17507.1|17497.1|17483.1|17473.1|17532.1|17522.1|17470.1|17460.1|3586
1621476600000|2021-05-20 02:10:00|17484.1|17474.1|17495.1|17485.1|17510.1|17500.1|17479.1|17469.1|3007
1621476900000|2021-05-20 02:15:00|17494.1|17484.1|17523.1|17513.1|17524.1|17514.1|17491.1|17481.1|2186
1621477200000|2021-05-20 02:20:00|17519.1|17509.1|17493.1|17483.1|17524.1|17514.1|17483.1|17473.1|3985
1621477500000|2021-05-20 02:25:00|17491.1|17481.1|17473.1|17463.1|17493.1|17483.1|17459.1|17449.1|2129
1621477800000|2021-05-20 02:30:00|17472.1|17462.1|17438.1|17428.1|17473.1|17463.1|17437.1|17427.1|2527
1621478100000|2021-05-20 02:35:00|17436.1|17426.1|17476.1|17466.1|17480.1|17470.1|17436.1|17426.1|2909
1621478400000|2021-05-20 02:40:00|17475.1|17465.1|17511.1|17501.1|17511.1|17501.1|17452.1|17442.1|3128
1621478700000|2021-05-20 02:45:00|17510.1|17500.1|17510.1|17500.1|17525.1|17515.1|17500.1|17490.1|1893
1621479000000|2021-05-20 02:50:00|17511.1|17501.1|17473.1|17463.1|17511.1|17501.1|17472.1|17462.1|2062
1621479300000|2021-05-20 02:55:00|17474.1|17464.1|17451.1|17441.1|17488.1|17478.1|17447.1|17437.1|2847
1621479600000|2021-05-20 03:00:00|17452.1|17442.1|17469.1|17459.1|17472.1|17462.1|17447.1|17437.1|2397
1621479900000|2021-05-20 03:05:00|17467.1|17457.1|17494.1|17484.1|17501.1|17491.1|17464.1|17454.1|1143
1621480200000|2021-05-20 03:10:00|17495.1|17485.1|17473.1|17463.1|17496.1|17486.1|17470.1|17460.1|890
1621480500000|2021-05-20 03:15:00|17471.1|17461.1|17493.1|17483.1|17496.1|17486.1|17464.1|17454.1|1212
1621480800000|2021-05-20 03:20:00|17494.1|17484.1|17523.1|17513.1|17525.1|17515.1|17483.1|17473.1|1482
1621481100000|2021-05-20 03:25:00|17522.1|17512.1|17499.1|17489.1|17522.1|17512.1|17490.1|17480.1|894
1621481400000|2021-05-20 03:30:00|17500.1|17490.1|17508.1|17498.1|17511.1|17501.1|17494.1|17484.1|542
1621481700000|2021-05-20 03:35:00|17504.1|17494.1|17498.1|17488.1|17509.1|17499.1|17498.1|17488.1|157
1621482000000|2021-05-20 03:40:00|17500.1|17490.1|17508.1|17498.1|17508.1|17498.1|17496.1|17486.1|308
1621482300000|2021-05-20 03:45:00|17507.1|17497.1|17501.1|17491.1|17507.1|17497.1|17501.1|17491.1|137
1621482600000|2021-05-20 03:50:00|17502.1|17492.1|17505.1|17495.1|17507.1|17497.1|17500.1|17490.1|132
1621482900000|2021-05-20 03:55:00|17506.1|17496.1|17500.1|17490.1|17506.1|17496.1|17497.1|17487.1|215
1621483200000|2021-05-20 04:00:00|17498.1|17488.1|17496.1|17486.1|17504.1|17494.1|17496.1|17486.1|332
1621483500000|2021-05-20 04:05:00|17495.1|17485.1|17497.1|17487.1|17498.1|17488.1|17495.1|17485.1|45
1621483800000|2021-05-20 04:10:00|17496.1|17486.1|17501.1|17491.1|17502.1|17492.1|17496.1|17486.1|165
1621484100000|2021-05-20 04:15:00|17502.1|17492.1|17500.1|17490.1|17507.1|17497.1|17499.1|17489.1|29
1621484400000|2021-05-20 04:20:00|17499.1|17489.1|17501.1|17491.1|17506.1|17496.1|17498.1|17488.1|134
1621484700000|2021-05-20 04:25:00|17502.1|17492.1|17502.1|17492.1|17505.1|17495.1|17498.1|17488.1|79
1621485000000|2021-05-20 04:30:00|17501.1|17491.1|17503.1|17493.1|17506.1|17496.1|17501.1|17491.1|85
1621485300000|2021-05-20 04:35:00|17504.1|17494.1|17502.1|17492.1|17505.1|17495.1|17501.1|17491.1|144
1621485600000|2021-05-20 04:40:00|17501.1|17491.1|17498.1|17488.1|17502.1|17492.1|17496.1|17486.1|129
1621485900000|2021-05-20 04:45:00|17499.1|17489.1|17503.1|17493.1|17503.1|17493.1|17493.1|17483.1|287
1621486200000|2021-05-20 04:50:00|17504.1|17494.1|17499.1|17489.1|17504.1|17494.1|17496.1|17486.1|141
1621486500000|2021-05-20 04:55:00|17500.1|17490.1|17506.1|17496.1|17507.1|17497.1|17499.1|17489.1|267
1621486800000|2021-05-20 05:00:00|17503.1|17493.1|17521.1|17511.1|17521.1|17511.1|17485.1|17475.1|2425
1621487100000|2021-05-20 05:05:00|17520.1|17510.1|17509.1|17499.1|17530.1|17520.1|17504.1|17494.1|1342
1621487400000|2021-05-20 05:10:00|17510.1|17500.1|17489.1|17479.1|17519.1|17509.1|17489.1|17479.1|1682
1621487700000|2021-05-20 05:15:00|17490.1|17480.1|17471.1|17461.1|17500.1|17490.1|17464.1|17454.1|1781
1621488000000|2021-05-20 05:20:00|17470.1|17460.1|17494.1|17484.1|17504.1|17494.1|17470.1|17460.1|1052
1621488300000|2021-05-20 05:25:00|17495.1|17485.1|17493.1|17483.1|17513.1|17503.1|17492.1|17482.1|1002
1621488600000|2021-05-20 05:30:00|17497.1|17487.1|17519.1|17509.1|17521.1|17511.1|17486.1|17476.1|1524
1621488900000|2021-05-20 05:35:00|17520.1|17510.1|17505.1|17495.1|17524.1|17514.1|17495.1|17485.1|1109
1621489200000|2021-05-20 05:40:00|17506.1|17496.1|17496.1|17486.1|17507.1|17497.1|17482.1|17472.1|1184
1621489500000|2021-05-20 05:45:00|17497.1|17487.1|17507.1|17497.1|17509.1|17499.1|17491.1|17481.1|844
1621489800000|2021-05-20 05:50:00|17506.1|17496.1|17525.1|17515.1|17527.1|17517.1|17496.1|17486.1|1345
1621490100000|2021-05-20 05:55:00|17526.1|17516.1|17555.1|17545.1|17557.1|17547.1|17525.1|17515.1|1999
1621490400000|2021-05-20 06:00:00|17556.1|17546.1|17530.1|17520.1|17556.1|17546.1|17521.1|17511.1|1710
1621490700000|2021-05-20 06:05:00|17528.1|17518.1|17550.1|17540.1|17552.1|17542.1|17522.1|17512.1|987
1621491000000|2021-05-20 06:10:00|17551.1|17541.1|17571.1|17561.1|17579.1|17569.1|17549.1|17539.1|2243
1621491300000|2021-05-20 06:15:00|17572.1|17562.1|17591.1|17581.1|17595.1|17585.1|17557.1|17547.1|2242
1621491600000|2021-05-20 06:20:00|17592.1|17582.1|17570.1|17560.1|17600.1|17590.1|17569.1|17559.1|2234
1621491900000|2021-05-20 06:25:00|17569.1|17559.1|17576.1|17566.1|17582.1|17572.1|17561.1|17551.1|1143
1621492200000|2021-05-20 06:30:00|17578.1|17568.1|17573.1|17563.1|17579.1|17569.1|17555.1|17545.1|1960
1621492500000|2021-05-20 06:35:00|17574.1|17564.1|17559.1|17549.1|17574.1|17564.1|17548.1|17538.1|1309
1621492800000|2021-05-20 06:40:00|17560.1|17550.1|17535.1|17525.1|17561.1|17551.1|17533.1|17523.1|2424
1621493100000|2021-05-20 06:45:00|17536.1|17526.1|17544.1|17534.1|17554.1|17544.1|17533.1|17523.1|1332
1621493400000|2021-05-20 06:50:00|17542.1|17532.1|17552.1|17542.1|17553.1|17543.1|17540.1|17530.1|2989
1621493700000|2021-05-20 06:55:00|17554.1|17544.1|17550.1|17540.1|17561.1|17551.1|17542.1|17532.1|3763
1621494000000|2021-05-20 07:00:00|17551.1|17538.1|17549.1|17537.1|17554.1|17542.1|17542.1|17531.1|1659
1621494300000|2021-05-20 07:05:00|17550.1|17538.1|17551.1|17539.1|17559.1|17547.1|17549.1|17537.1|994
1621494600000|2021-05-20 07:10:00|17550.1|17538.1|17563.1|17551.1|17563.1|17551.1|17550.1|17538.1|445
1621494900000|2021-05-20 07:15:00|17562.1|17552.1|17565.1|17553.1|17567.1|17556.1|17562.1|17551.1|416
1621495200000|2021-05-20 07:20:00|17563.1|17554.1|17563.1|17551.1|17570.1|17559.1|17562.1|17551.1|425
1621495500000|2021-05-20 07:25:00|17562.1|17552.1|17565.1|17553.1|17567.1|17555.1|17558.1|17547.1|285
1621495800000|2021-05-20 07:30:00|17564.1|17552.1|17571.1|17560.1|17571.1|17560.1|17563.1|17552.1|251
1621496100000|2021-05-20 07:35:00|17570.1|17559.1|17578.1|17566.1|17579.1|17568.1|17570.1|17559.1|609
1621496400000|2021-05-20 07:40:00|17577.1|17565.1|17578.1|17567.1|17581.1|17570.1|17573.1|17561.1|364
1621496700000|2021-05-20 07:45:00|17579.1|17568.1|17580.1|17568.1|17583.1|17572.1|17575.1|17564.1|532
1621497000000|2021-05-20 07:50:00|17579.1|17569.1|17588.1|17577.1|17593.1|17582.1|17576.1|17564.1|796
1621497300000|2021-05-20 07:55:00|17587.1|17576.1|17589.1|17578.1|17602.1|17591.1|17584.1|17573.1|904
1621497600000|2021-05-20 08:00:00|17590.1|17579.1|17593.1|17582.1|17593.1|17582.1|17577.1|17565.1|1146
1621497900000|2021-05-20 08:05:00|17594.1|17583.1|17602.1|17590.1|17602.1|17591.1|17592.1|17581.1|926
1621498200000|2021-05-20 08:10:00|17601.1|17591.1|17609.1|17598.1|17610.1|17599.1|17600.1|17588.1|700
1621498500000|2021-05-20 08:15:00|17608.1|17597.1|17598.1|17587.1|17608.1|17597.1|17593.1|17582.1|862
1621498800000|2021-05-20 08:20:00|17599.1|17588.1|17600.1|17589.1|17605.1|17594.1|17597.1|17586.1|457
1621499100000|2021-05-20 08:25:00|17597.1|17588.1|17598.1|17587.1|17604.1|17592.1|17596.1|17584.1|914
1621499400000|2021-05-20 08:30:00|17608.7|17584.7|17605.5|17581.5|17615|17591|17603.2|17579.2|0
1621499700000|2021-05-20 08:35:00|17603.2|17579.2|17586.4|17562.4|17606.7|17582.7|17579.9|17555.9|303
1621500000000|2021-05-20 08:40:00|17586.8|17562.8|17584.2|17560.2|17598.7|17574.7|17580.8|17556.8|0
1621500300000|2021-05-20 08:45:00|17584.4|17560.4|17582|17558|17591.5|17567.5|17580.8|17556.8|0
1621500600000|2021-05-20 08:50:00|17581.6|17557.6|17576.3|17552.3|17581.6|17557.6|17568.5|17544.5|0
1621500900000|2021-05-20 08:55:00|17576.1|17552.1|17581.2|17557.2|17581.2|17557.2|17567.5|17543.5|0
1621501200000|2021-05-20 09:00:00|17574.1|17560.1|17568.1|17556.1|17574.1|17562.1|17567.1|17556.1|746
1621501500000|2021-05-20 09:05:00|17567.1|17557.1|17571.1|17560.1|17574.1|17563.1|17567.1|17556.1|210
1621501800000|2021-05-20 09:10:00|17572.1|17559.1|17574.1|17562.1|17575.1|17564.1|17571.1|17559.1|53
1621502100000|2021-05-20 09:15:00|17575.1|17563.1|17562.1|17550.1|17575.1|17563.1|17558.1|17547.1|323
1621502400000|2021-05-20 09:20:00|17561.1|17549.1|17545.1|17533.1|17562.1|17550.1|17543.1|17531.1|460
1621502700000|2021-05-20 09:25:00|17544.1|17534.1|17543.1|17530.1|17550.1|17538.1|17541.1|17529.1|825
1621503000000|2021-05-20 09:30:00|17544.1|17531.1|17542.1|17530.1|17544.1|17532.1|17535.1|17524.1|314
1621503300000|2021-05-20 09:35:00|17541.1|17529.1|17544.1|17532.1|17547.1|17535.1|17540.1|17528.1|80
1621503600000|2021-05-20 09:40:00|17543.1|17531.1|17549.1|17538.1|17549.1|17538.1|17542.1|17530.1|117
1621503900000|2021-05-20 09:45:00|17548.1|17537.1|17558.1|17546.1|17559.1|17548.1|17547.1|17536.1|199
1621504200000|2021-05-20 09:50:00|17557.1|17545.1|17559.1|17547.1|17562.1|17550.1|17556.1|17545.1|195
1621504500000|2021-05-20 09:55:00|17558.1|17546.1|17562.1|17550.1|17562.1|17550.1|17556.1|17544.1|50
1621504800000|2021-05-20 10:00:00|17561.1|17551.1|17562.1|17550.1|17563.1|17552.1|17556.1|17544.1|76
1621505100000|2021-05-20 10:05:00|17563.1|17551.1|17565.1|17554.1|17567.1|17555.1|17562.1|17550.1|93
1621505400000|2021-05-20 10:10:00|17564.1|17553.1|17560.1|17548.1|17564.1|17554.1|17557.1|17546.1|256
1621505700000|2021-05-20 10:15:00|17559.1|17547.1|17561.1|17549.1|17561.1|17550.1|17558.1|17546.1|16
1621506000000|2021-05-20 10:20:00|17560.1|17548.1|17565.1|17554.1|17567.1|17556.1|17560.1|17548.1|103
1621506300000|2021-05-20 10:25:00|17566.1|17555.1|17568.1|17557.1|17570.1|17558.1|17565.1|17553.1|84
1621506600000|2021-05-20 10:30:00|17567.1|17556.1|17562.1|17551.1|17568.1|17557.1|17559.1|17548.1|237
1621506900000|2021-05-20 10:35:00|17563.1|17552.1|17563.1|17551.1|17563.1|17552.1|17559.1|17547.1|56
1621507200000|2021-05-20 10:40:00|17564.1|17552.1|17565.1|17554.1|17570.1|17559.1|17563.1|17551.1|41
1621507500000|2021-05-20 10:45:00|17566.1|17553.1|17558.1|17547.1|17566.1|17554.1|17558.1|17546.1|41
1621507800000|2021-05-20 10:50:00|17557.1|17546.1|17558.1|17547.1|17559.1|17548.1|17555.1|17543.1|89
1621508100000|2021-05-20 10:55:00|17559.1|17548.1|17558.1|17546.1|17561.1|17550.1|17556.1|17544.1|90
1621508400000|2021-05-20 11:00:00|17557.1|17545.1|17565.1|17553.1|17567.1|17555.1|17556.1|17545.1|187
1621508700000|2021-05-20 11:05:00|17566.1|17554.1|17560.1|17549.1|17566.1|17554.1|17559.1|17548.1|86
1621509000000|2021-05-20 11:10:00|17561.1|17550.1|17561.1|17549.1|17563.1|17552.1|17558.1|17547.1|33
1621509300000|2021-05-20 11:15:00|17560.1|17550.1|17572.1|17560.1|17574.1|17562.1|17560.1|17549.1|69
1621509600000|2021-05-20 11:20:00|17573.1|17561.1|17571.1|17559.1|17573.1|17561.1|17569.1|17558.1|46
1621509900000|2021-05-20 11:25:00|17569.1|17558.1|17573.1|17561.1|17575.1|17564.1|17569.1|17558.1|66
1621510200000|2021-05-20 11:30:00|17572.1|17560.1|17575.1|17563.1|17576.1|17565.1|17571.1|17559.1|83
1621510500000|2021-05-20 11:35:00|17576.1|17564.1|17573.1|17561.1|17579.1|17568.1|17572.1|17561.1|118
1621510800000|2021-05-20 11:40:00|17572.1|17560.1|17574.1|17563.1|17576.1|17565.1|17570.1|17558.1|20
1621511100000|2021-05-20 11:45:00|17575.1|17562.1|17573.1|17561.1|17577.1|17565.1|17571.1|17560.1|19
1621511400000|2021-05-20 11:50:00|17572.1|17560.1|17576.1|17564.1|17578.1|17566.1|17572.1|17560.1|18
1621511700000|2021-05-20 11:55:00|17577.1|17565.1|17576.1|17564.1|17578.1|17566.1|17574.1|17563.1|99
1621512000000|2021-05-20 12:00:00|17577.1|17565.1|17578.1|17566.1|17582.1|17571.1|17575.1|17564.1|84
1621512300000|2021-05-20 12:05:00|17577.1|17565.1|17575.1|17563.1|17579.1|17568.1|17572.1|17560.1|26
1621512600000|2021-05-20 12:10:00|17574.1|17562.1|17571.1|17559.1|17575.1|17563.1|17569.1|17558.1|45
1621512900000|2021-05-20 12:15:00|17572.1|17560.1|17571.1|17559.1|17575.1|17564.1|17570.1|17559.1|14
1621513200000|2021-05-20 12:20:00|17572.1|17560.1|17574.1|17562.1|17575.1|17564.1|17570.1|17559.1|9
1621513500000|2021-05-20 12:25:00|17573.1|17563.1|17578.1|17566.1|17578.1|17567.1|17573.1|17562.1|16
1621513800000|2021-05-20 12:30:00|17577.1|17565.1|17579.1|17567.1|17582.1|17571.1|17574.1|17563.1|83
1621514100000|2021-05-20 12:35:00|17578.1|17566.1|17581.1|17569.1|17581.1|17570.1|17574.1|17562.1|33
1621514400000|2021-05-20 12:40:00|17582.1|17570.1|17583.1|17572.1|17587.1|17576.1|17581.1|17570.1|146
1621514700000|2021-05-20 12:45:00|17584.1|17573.1|17588.1|17576.1|17592.1|17580.1|17581.1|17570.1|116
1621515000000|2021-05-20 12:50:00|17589.1|17577.1|17588.1|17577.1|17593.1|17582.1|17587.1|17576.1|55
1621515300000|2021-05-20 12:55:00|17587.1|17576.1|17592.1|17581.1|17592.1|17581.1|17587.1|17576.1|69
1621515600000|2021-05-20 13:00:00|17593.1|17582.1|17595.1|17584.1|17598.1|17587.1|17591.1|17580.1|154
1621515900000|2021-05-20 13:05:00|17596.1|17583.1|17592.1|17580.1|17596.1|17585.1|17592.1|17580.1|42
1621516200000|2021-05-20 13:10:00|17593.1|17581.1|17598.1|17586.1|17599.1|17588.1|17593.1|17581.1|80
1621516500000|2021-05-20 13:15:00|17597.1|17587.1|17602.1|17590.1|17604.1|17593.1|17597.1|17587.1|136
1621516800000|2021-05-20 13:20:00|17601.1|17589.1|17598.1|17587.1|17602.1|17590.1|17597.1|17586.1|77
1621517100000|2021-05-20 13:25:00|17597.1|17586.1|17599.1|17587.1|17600.1|17589.1|17596.1|17585.1|71
1621517400000|2021-05-20 13:30:00|17600.1|17588.1|17607.1|17595.1|17613.1|17602.1|17600.1|17588.1|694
1621517700000|2021-05-20 13:35:00|17606.1|17594.1|17602.1|17591.1|17608.1|17597.1|17598.1|17587.1|301
1621518000000|2021-05-20 13:40:00|17603.1|17590.1|17623.1|17611.1|17625.1|17613.1|17602.1|17590.1|432
1621518300000|2021-05-20 13:45:00|17624.1|17612.1|17621.1|17609.1|17632.1|17620.1|17619.1|17608.1|651
1621518600000|2021-05-20 13:50:00|17622.1|17610.1|17622.1|17610.1|17628.1|17616.1|17617.1|17606.1|256
1621518900000|2021-05-20 13:55:00|17623.1|17611.1|17624.1|17613.1|17629.1|17617.1|17618.1|17607.1|368
1621519200000|2021-05-20 14:00:00|17626.1|17614.1|17633.1|17621.1|17633.1|17622.1|17621.1|17610.1|425
1621519500000|2021-05-20 14:05:00|17632.1|17620.1|17623.1|17611.1|17639.1|17628.1|17622.1|17611.1|995
1621519800000|2021-05-20 14:10:00|17624.1|17612.1|17619.1|17607.1|17629.1|17618.1|17616.1|17605.1|300
1621520100000|2021-05-20 14:15:00|17620.1|17608.1|17626.1|17614.1|17628.1|17616.1|17617.1|17606.1|220
1621520400000|2021-05-20 14:20:00|17627.1|17615.1|17634.1|17623.1|17635.1|17624.1|17625.1|17613.1|152
1621520700000|2021-05-20 14:25:00|17635.1|17624.1|17637.1|17626.1|17638.1|17627.1|17630.1|17619.1|135
1621521000000|2021-05-20 14:30:00|17638.1|17627.1|17641.1|17629.1|17641.1|17630.1|17634.1|17622.1|286
1621521300000|2021-05-20 14:35:00|17640.1|17628.1|17638.1|17627.1|17641.1|17629.1|17635.1|17624.1|236
1621521600000|2021-05-20 14:40:00|17639.1|17628.1|17641.1|17629.1|17642.1|17631.1|17638.1|17626.1|264
1621521900000|2021-05-20 14:45:00|17640.1|17630.1|17634.1|17622.1|17645.1|17634.1|17630.1|17619.1|631
1621522200000|2021-05-20 14:50:00|17635.1|17623.1|17640.1|17629.1|17642.1|17631.1|17635.1|17623.1|222
1621522500000|2021-05-20 14:55:00|17641.1|17628.1|17640.1|17629.1|17642.1|17631.1|17639.1|17627.1|110
1621522800000|2021-05-20 15:00:00|17641.1|17630.1|17637.1|17626.1|17642.1|17631.1|17635.1|17623.1|107
1621523100000|2021-05-20 15:05:00|17636.1|17625.1|17639.1|17628.1|17639.1|17628.1|17628.1|17617.1|133
1621523400000|2021-05-20 15:10:00|17638.1|17627.1|17638.1|17626.1|17642.1|17631.1|17636.1|17625.1|219
1621523700000|2021-05-20 15:15:00|17639.1|17627.1|17637.1|17626.1|17641.1|17630.1|17636.1|17625.1|170
1621524000000|2021-05-20 15:20:00|17636.1|17625.1|17640.1|17628.1|17641.1|17630.1|17635.1|17624.1|178
1621524300000|2021-05-20 15:25:00|17639.1|17629.1|17657.1|17646.1|17658.1|17647.1|17639.1|17628.1|1115
1621524600000|2021-05-20 15:30:00|17658.1|17647.1|17649.1|17637.1|17658.1|17647.1|17645.1|17634.1|1224
1621524900000|2021-05-20 15:35:00|17650.1|17638.1|17655.1|17644.1|17657.1|17646.1|17649.1|17638.1|636
1621525200000|2021-05-20 15:40:00|17656.1|17645.1|17655.1|17644.1|17656.1|17645.1|17652.1|17641.1|217
1621525500000|2021-05-20 15:45:00|17656.1|17645.1|17656.1|17645.1|17658.1|17647.1|17653.1|17641.1|225
1621525800000|2021-05-20 15:50:00|17657.1|17646.1|17652.1|17640.1|17658.1|17647.1|17649.1|17638.1|120
1621526100000|2021-05-20 15:55:00|17653.1|17641.1|17652.1|17641.1|17655.1|17644.1|17650.1|17639.1|84
1621526400000|2021-05-20 16:00:00|17653.1|17640.1|17632.1|17621.1|17653.1|17640.1|17632.1|17621.1|483
1621526700000|2021-05-20 16:05:00|17633.1|17622.1|17629.1|17617.1|17634.1|17622.1|17613.1|17601.1|712
1621527000000|2021-05-20 16:10:00|17628.1|17616.1|17626.1|17614.1|17632.1|17621.1|17624.1|17613.1|82
1621527300000|2021-05-20 16:15:00|17625.1|17615.1|17627.1|17616.1|17633.1|17622.1|17622.1|17611.1|132
1621527600000|2021-05-20 16:20:00|17628.1|17615.1|17625.1|17613.1|17629.1|17618.1|17619.1|17608.1|88
1621527900000|2021-05-20 16:25:00|17624.1|17614.1|17623.1|17612.1|17627.1|17616.1|17622.1|17611.1|73
1621528200000|2021-05-20 16:30:00|17624.1|17613.1|17628.1|17617.1|17633.1|17621.1|17623.1|17612.1|111
1621528500000|2021-05-20 16:35:00|17627.1|17616.1|17618.1|17606.1|17627.1|17616.1|17613.1|17602.1|300
1621528800000|2021-05-20 16:40:00|17619.1|17607.1|17621.1|17609.1|17624.1|17613.1|17616.1|17605.1|137
1621529100000|2021-05-20 16:45:00|17622.1|17610.1|17626.1|17614.1|17627.1|17616.1|17621.1|17609.1|65
1621529400000|2021-05-20 16:50:00|17625.1|17615.1|17621.1|17610.1|17629.1|17618.1|17621.1|17609.1|85
1621529700000|2021-05-20 16:55:00|17620.1|17609.1|17621.1|17609.1|17623.1|17612.1|17619.1|17608.1|36
1621530000000|2021-05-20 17:00:00|17620.1|17608.1|17619.1|17607.1|17621.1|17610.1|17618.1|17606.1|106
1621530300000|2021-05-20 17:05:00|17620.1|17608.1|17617.1|17605.1|17622.1|17611.1|17616.1|17605.1|117
1621530600000|2021-05-20 17:10:00|17618.1|17606.1|17613.1|17602.1|17621.1|17610.1|17613.1|17602.1|180
1621530900000|2021-05-20 17:15:00|17615.1|17603.1|17619.1|17607.1|17620.1|17609.1|17615.1|17603.1|98
1621531200000|2021-05-20 17:20:00|17620.1|17608.1|17622.1|17610.1|17625.1|17614.1|17620.1|17608.1|39
1621531500000|2021-05-20 17:25:00|17623.1|17611.1|17627.1|17615.1|17627.1|17616.1|17621.1|17610.1|70
1621531800000|2021-05-20 17:30:00|17626.1|17614.1|17624.1|17612.1|17626.1|17614.1|17622.1|17610.1|41
1621532100000|2021-05-20 17:35:00|17623.1|17611.1|17622.1|17610.1|17623.1|17612.1|17621.1|17610.1|24
1621532400000|2021-05-20 17:40:00|17623.1|17611.1|17623.1|17612.1|17624.1|17613.1|17619.1|17608.1|52
1621532700000|2021-05-20 17:45:00|17622.1|17611.1|17625.1|17613.1|17625.1|17613.1|17621.1|17609.1|62
1621533000000|2021-05-20 17:50:00|17624.1|17614.1|17615.1|17603.1|17625.1|17614.1|17611.1|17599.1|113
1621533300000|2021-05-20 17:55:00|17614.1|17602.1|17623.1|17612.1|17624.1|17613.1|17611.1|17600.1|198
1621533600000|2021-05-20 18:00:00|17624.1|17613.1|17623.1|17612.1|17628.1|17616.1|17622.1|17611.1|51
1621533900000|2021-05-20 18:05:00|17624.1|17613.1|17625.1|17613.1|17626.1|17615.1|17622.1|17611.1|40
1621534200000|2021-05-20 18:10:00|17626.1|17614.1|17626.1|17614.1|17627.1|17616.1|17621.1|17610.1|27
1621534500000|2021-05-20 18:15:00|17627.1|17615.1|17627.1|17616.1|17630.1|17618.1|17624.1|17613.1|50
1621534800000|2021-05-20 18:20:00|17628.1|17617.1|17627.1|17615.1|17629.1|17618.1|17624.1|17613.1|24
1621535100000|2021-05-20 18:25:00|17626.1|17616.1|17631.1|17620.1|17631.1|17620.1|17624.1|17612.1|24
1621535400000|2021-05-20 18:30:00|17632.1|17621.1|17626.1|17614.1|17633.1|17621.1|17625.1|17613.1|68
1621535700000|2021-05-20 18:35:00|17627.1|17615.1|17632.1|17620.1|17632.1|17620.1|17626.1|17614.1|73
1621536000000|2021-05-20 18:40:00|17631.1|17619.1|17630.1|17620.1|17632.1|17621.1|17630.1|17618.1|13
1621536300000|2021-05-20 18:45:00|17630.6|17620.6|17633.6|17623.6|17633.6|17623.6|17626.6|17616.6|27
1621536600000|2021-05-20 18:50:00|17633.1|17623.1|17642.6|17632.6|17642.6|17632.6|17631.6|17621.6|77
1621536900000|2021-05-20 18:55:00|17642.1|17632.1|17638.1|17628.1|17643.1|17633.1|17635.6|17625.6|53
1621537200000|2021-05-20 19:00:00|17638.6|17628.6|17637.1|17627.1|17639.6|17629.6|17632.1|17622.1|66
1621537500000|2021-05-20 19:05:00|17636.6|17626.6|17634.1|17624.1|17636.6|17626.6|17630.6|17620.6|36
1621537800000|2021-05-20 19:10:00|17634.6|17624.6|17638.1|17628.1|17639.1|17629.1|17633.1|17623.1|61
1621538100000|2021-05-20 19:15:00|17637.6|17627.6|17639.1|17629.1|17645.6|17635.6|17637.1|17627.1|169
1621538400000|2021-05-20 19:20:00|17639.6|17629.6|17647.6|17637.6|17648.6|17638.6|17638.6|17628.6|156
1621538700000|2021-05-20 19:25:00|17647.1|17637.1|17651.6|17641.6|17651.6|17641.6|17646.1|17636.1|130
1621539000000|2021-05-20 19:30:00|17652.1|17642.1|17647.1|17637.1|17653.6|17643.6|17646.1|17636.1|95
1621539300000|2021-05-20 19:35:00|17646.1|17636.1|17641.6|17631.6|17648.6|17638.6|17641.6|17631.6|61
1621539600000|2021-05-20 19:40:00|17641.1|17631.1|17641.1|17631.1|17643.1|17633.1|17637.6|17627.6|76
1621539900000|2021-05-20 19:45:00|17640.1|17630.1|17634.6|17624.6|17644.1|17634.1|17634.6|17624.6|135
1621540200000|2021-05-20 19:50:00|17633.6|17623.6|17638.6|17628.6|17641.1|17631.1|17633.1|17623.1|228
1621540500000|2021-05-20 19:55:00|17639.1|17629.1|17634.1|17624.1|17639.1|17629.1|17627.6|17617.6|309
1621540800000|2021-05-20 20:00:00|17633.6|17623.6|17631.1|17621.1|17633.6|17623.6|17628.6|17618.6|96
1621541100000|2021-05-20 20:05:00|17630.6|17620.6|17629.1|17619.1|17631.1|17621.1|17627.6|17617.6|20
1621541400000|2021-05-20 20:10:00|17629.6|17619.6|17631.1|17621.1|17635.6|17625.6|17628.6|17618.6|72
1621541700000|2021-05-20 20:15:00|17630.6|17620.6|17629.1|17619.1|17630.6|17620.6|17627.6|17617.6|21
1621542000000|2021-05-20 20:20:00|17628.6|17618.6|17627.6|17617.6|17628.6|17618.6|17626.6|17616.6|24
1621542300000|2021-05-20 20:25:00|17627.1|17617.1|17629.1|17619.1|17629.1|17619.1|17626.6|17616.6|32
1621542600000|2021-05-20 20:30:00|17628.6|17618.6|17627.6|17617.6|17629.1|17619.1|17626.6|17616.6|38
1621542900000|2021-05-20 20:35:00|17627.1|17617.1|17629.1|17619.1|17630.1|17620.1|17627.1|17617.1|20
1621543200000|2021-05-20 20:40:00|17629.6|17619.6|17629.6|17619.6|17633.6|17623.6|17629.6|17619.6|71
1621543500000|2021-05-20 20:45:00|17630.1|17620.1|17626.6|17616.6|17632.1|17622.1|17626.1|17616.1|73
1621543800000|2021-05-20 20:50:00|17628.1|17618.1|17630.1|17620.1|17630.1|17620.1|17628.1|17618.1|5
1621544100000|2021-05-20 20:55:00|17633.1|17623.1|17632.6|17622.6|17633.1|17623.1|17631.6|17621.6|21
1621544400000|2021-05-20 21:00:00|17633.1|17623.1|17633.1|17623.1|17633.1|17623.1|17633.1|17623.1|0
1621544700000|2021-05-20 21:05:00|17632.6|17622.6|17630.6|17620.6|17632.6|17622.6|17630.6|17620.6|1
1621545000000|2021-05-20 21:10:00|17633.1|17623.1|17650.6|17640.6|17653.1|17643.1|17633.1|17623.1|33
1621545300000|2021-05-20 21:15:00|17627.2|17603.2|17627.3|17603.3|17628.2|17604.2|17626.1|17602.1|0
1621545600000|2021-05-20 21:20:00|17626.7|17602.7|17626.8|17602.8|17626.8|17602.8|17626.7|17602.7|0
1621545900000|2021-05-20 21:25:00|17626.7|17602.7|17626.7|17602.7|17627.2|17603.2|17626.7|17602.7|0
1621546200000|2021-05-20 21:30:00|17626.8|17602.8|17626.3|17602.3|17626.8|17602.8|17626.3|17602.3|0
1621546500000|2021-05-20 21:35:00|17626.5|17602.5|17626.5|17602.5|17626.5|17602.5|17625.8|17601.8|0
1621546800000|2021-05-20 21:40:00|17626.6|17602.6|17626.7|17602.7|17626.8|17602.8|17626.4|17602.4|0
1621547100000|2021-05-20 21:45:00|17626.8|17602.8|17626.5|17602.5|17626.8|17602.8|17626.5|17602.5|0
1621547400000|2021-05-20 21:50:00|17626.7|17602.7|17625.5|17601.5|17626.7|17602.7|17625.5|17601.5|0
1621547700000|2021-05-20 21:55:00|17625|17601|17626.3|17602.3|17626.8|17602.8|17625|17601|0
1621548000000|2021-05-20 22:00:00|17626.6|17602.6|17628.6|17604.6|17634.2|17610.2|17626.6|17602.6|0
1621548300000|2021-05-20 22:05:00|17629.4|17605.4|17626.6|17602.6|17630.2|17606.2|17624.6|17600.6|0
1621548600000|2021-05-20 22:10:00|17628.2|17604.2|17631.8|17607.8|17631.8|17607.8|17627|17603|0
1621548900000|2021-05-20 22:15:00|17632.6|17608.6|17631|17607|17632.6|17608.6|17631|17607|0
1621549200000|2021-05-20 22:20:00|17630.6|17606.6|17632.6|17608.6|17632.6|17608.6|17628.6|17604.6|0
1621549500000|2021-05-20 22:25:00|17632.9|17608.9|17635.7|17611.7|17637.3|17613.3|17632.6|17608.6|0
1621549800000|2021-05-20 22:30:00|17636.1|17612.1|17639.7|17615.7|17639.7|17615.7|17635.7|17611.7|0
1621550100000|2021-05-20 22:35:00|17640.5|17616.5|17642.6|17618.6|17643.4|17619.4|17640.2|17616.2|0
1621550400000|2021-05-20 22:40:00|17643.4|17619.4|17638.3|17614.3|17643.5|17619.5|17637.1|17613.1|0
1621550700000|2021-05-20 22:45:00|17638.7|17614.7|17637.9|17613.9|17639.5|17615.5|17637.9|17613.9|0
1621551000000|2021-05-20 22:50:00|17638|17614|17642|17618|17642|17618|17638|17614|0
1621551300000|2021-05-20 22:55:00|17641.2|17617.2|17639.6|17615.6|17641.2|17617.2|17639.1|17615.1|0
1621551600000|2021-05-20 23:00:00|17640.3|17616.3|17638.3|17614.3|17641.1|17617.1|17637.5|17613.5|0
1621551900000|2021-05-20 23:05:00|17637.9|17613.9|17639.9|17615.9|17639.9|17615.9|17637.5|17613.5|0
1621552200000|2021-05-20 23:10:00|17640.3|17616.3|17640.7|17616.7|17641.5|17617.5|17639.1|17615.1|0
1621552500000|2021-05-20 23:15:00|17640.3|17616.3|17639.1|17615.1|17641.5|17617.5|17638.3|17614.3|0
1621552800000|2021-05-20 23:20:00|17639.9|17615.9|17643.9|17619.9|17645.5|17621.5|17639.1|17615.1|0
1621553100000|2021-05-20 23:25:00|17643.5|17619.5|17643.9|17619.9|17644.7|17620.7|17640.7|17616.7|0
1621553400000|2021-05-20 23:30:00|17644.3|17620.3|17648.7|17624.7|17649.5|17625.5|17644.3|17620.3|0
1621553700000|2021-05-20 23:35:00|17649.1|17625.1|17650.3|17626.3|17651.9|17627.9|17647.9|17623.9|0
1621554000000|2021-05-20 23:40:00|17651.1|17627.1|17651.9|17627.9|17651.9|17627.9|17648.2|17624.2|0
1621554300000|2021-05-20 23:45:00|17651.5|17627.5|17655.9|17631.9|17659.1|17635.1|17649.5|17625.5|0
1621554600000|2021-05-20 23:50:00|17656.3|17632.3|17654.7|17630.7|17656.7|17632.7|17651.9|17627.9|0
1621554900000|2021-05-20 23:55:00|17654.2|17630.2|17658.3|17634.3|17658.7|17634.7|17653.9|17629.9|0
1621555200000|2021-05-21 00:00:00|17658.7|17634.7|17655.9|17631.9|17661.6|17637.6|17650.8|17626.8|0
1621555500000|2021-05-21 00:05:00|17657.5|17633.5|17667.8|17643.8|17667.8|17643.8|17655.9|17631.9|0
1621555800000|2021-05-21 00:10:00|17668.2|17644.2|17669.2|17645.2|17670.8|17646.8|17667|17643|0
1621556100000|2021-05-21 00:15:00|17669.6|17645.6|17657.2|17633.2|17670.5|17646.5|17654|17630|0
1621556400000|2021-05-21 00:20:00|17657.4|17633.4|17660|17636|17660.4|17636.4|17650.8|17626.8|0
1621556700000|2021-05-21 00:25:00|17659.6|17635.6|17664.6|17640.6|17664.6|17640.6|17657|17633|0
1621557000000|2021-05-21 00:30:00|17664.2|17640.2|17666.3|17642.3|17667.1|17643.1|17660.3|17636.3|0
1621557300000|2021-05-21 00:35:00|17665.9|17641.9|17667.9|17643.9|17673.5|17649.5|17665.9|17641.9|0
1621557600000|2021-05-21 00:40:00|17667.5|17643.5|17669.7|17645.7|17674.3|17650.3|17667.1|17643.1|0
1621557900000|2021-05-21 00:45:00|17670.1|17646.1|17674.1|17650.1|17677.9|17653.9|17670.1|17646.1|0
1621558200000|2021-05-21 00:50:00|17674.3|17650.3|17672.3|17648.3|17674.5|17650.5|17669.3|17645.3|0
1621558500000|2021-05-21 00:55:00|17672.1|17648.1|17670.3|17646.3|17675.3|17651.3|17663.9|17639.9|0
1621558800000|2021-05-21 01:00:00|17660.1|17650.1|17666.1|17656.1|17669.1|17659.1|17639.1|17629.1|3050
1621559100000|2021-05-21 01:05:00|17668.1|17658.1|17665.1|17655.1|17676.1|17666.1|17658.1|17648.1|1548
1621559400000|2021-05-21 01:10:00|17664.1|17654.1|17666.1|17656.1|17676.1|17666.1|17660.1|17650.1|1003
1621559700000|2021-05-21 01:15:00|17665.1|17655.1|17656.1|17646.1|17669.1|17659.1|17636.1|17626.1|2672
1621560000000|2021-05-21 01:20:00|17658.1|17648.1|17635.1|17625.1|17658.1|17648.1|17632.1|17622.1|3454
1621560300000|2021-05-21 01:25:00|17637.1|17627.1|17637.1|17627.1|17666.1|17656.1|17635.1|17625.1|4283
1621560600000|2021-05-21 01:30:00|17634.1|17624.1|17669.1|17659.1|17689.1|17679.1|17623.1|17613.1|18404
1621560900000|2021-05-21 01:35:00|17668.1|17658.1|17652.1|17642.1|17701.1|17691.1|17646.1|17636.1|10695
1621561200000|2021-05-21 01:40:00|17651.1|17641.1|17636.1|17626.1|17652.1|17642.1|17619.1|17609.1|5782
1621561500000|2021-05-21 01:45:00|17637.1|17627.1|17627.1|17617.1|17662.1|17652.1|17604.1|17594.1|5166
1621561800000|2021-05-21 01:50:00|17626.1|17616.1|17615.1|17605.1|17628.1|17618.1|17590.1|17580.1|4367
1621562100000|2021-05-21 01:55:00|17614.1|17604.1|17526.1|17516.1|17614.1|17604.1|17523.1|17513.1|8139
1621562400000|2021-05-21 02:00:00|17523.1|17513.1|17477.1|17467.1|17523.1|17513.1|17477.1|17467.1|11220
1621562700000|2021-05-21 02:05:00|17476.1|17466.1|17453.1|17443.1|17492.1|17482.1|17433.1|17423.1|9972
1621563000000|2021-05-21 02:10:00|17454.1|17444.1|17419.1|17409.1|17465.1|17455.1|17419.1|17409.1|6985
1621563300000|2021-05-21 02:15:00|17416.1|17406.1|17341.4|17331.4|17416.1|17406.1|17341.4|17331.4|14768
1621563600000|2021-05-21 02:20:00|17342.4|17332.4|17341.4|17331.4|17354.4|17344.4|17300.4|17290.4|14195
1621563900000|2021-05-21 02:25:00|17342.4|17332.4|17329.4|17319.4|17376.4|17366.4|17328.4|17318.4|9179
1621564200000|2021-05-21 02:30:00|17330.4|17320.4|17335.4|17325.4|17352.4|17342.4|17301.4|17291.4|9816
1621564500000|2021-05-21 02:35:00|17334.4|17324.4|17378.4|17368.4|17404.4|17394.4|17333.4|17323.4|7257
1621564800000|2021-05-21 02:40:00|17375.4|17365.4|17349.4|17339.4|17376.4|17366.4|17348.4|17338.4|4439
1621565100000|2021-05-21 02:45:00|17350.4|17340.4|17349.4|17339.4|17360.4|17350.4|17334.4|17324.4|5242
1621565400000|2021-05-21 02:50:00|17348.4|17338.4|17351.4|17341.4|17355.4|17345.4|17330.4|17320.4|3523
1621565700000|2021-05-21 02:55:00|17350.4|17340.4|17339.4|17329.4|17357.4|17347.4|17326.4|17316.4|3382
1621566000000|2021-05-21 03:00:00|17340.4|17330.4|17336.4|17326.4|17363.4|17353.4|17327.4|17317.4|3538
1621566300000|2021-05-21 03:05:00|17338.4|17328.4|17304.4|17294.4|17350.4|17340.4|17303.4|17293.4|4428
1621566600000|2021-05-21 03:10:00|17305.4|17295.4|17321.4|17311.4|17350.4|17340.4|17282.4|17272.4|5103
1621566900000|2021-05-21 03:15:00|17320.4|17310.4|17349.4|17339.4|17351.4|17341.4|17311.4|17301.4|2282
1621567200000|2021-05-21 03:20:00|17348.4|17338.4|17361.4|17351.4|17381.4|17371.4|17343.4|17333.4|3065
1621567500000|2021-05-21 03:25:00|17362.4|17352.4|17352.4|17342.4|17364.4|17354.4|17345.4|17335.4|1588
1621567800000|2021-05-21 03:30:00|17349.4|17339.4|17343.4|17333.4|17357.4|17347.4|17342.4|17332.4|366
1621568100000|2021-05-21 03:35:00|17342.4|17332.4|17346.4|17336.4|17347.4|17337.4|17339.4|17329.4|217
1621568400000|2021-05-21 03:40:00|17345.4|17335.4|17348.4|17338.4|17351.4|17341.4|17344.4|17334.4|226
1621568700000|2021-05-21 03:45:00|17347.4|17337.4|17344.4|17334.4|17347.4|17337.4|17342.4|17332.4|203
1621569000000|2021-05-21 03:50:00|17345.4|17335.4|17342.4|17332.4|17345.4|17335.4|17333.4|17323.4|255
1621569300000|2021-05-21 03:55:00|17341.4|17331.4|17352.4|17342.4|17352.4|17342.4|17340.4|17330.4|130
1621569600000|2021-05-21 04:00:00|17349.4|17339.4|17348.4|17338.4|17351.4|17341.4|17343.4|17333.4|196
1621569900000|2021-05-21 04:05:00|17347.4|17337.4|17345.4|17335.4|17350.4|17340.4|17344.4|17334.4|122
1621570200000|2021-05-21 04:10:00|17346.4|17336.4|17347.4|17337.4|17351.4|17341.4|17344.4|17334.4|261
1621570500000|2021-05-21 04:15:00|17350.4|17340.4|17352.4|17342.4|17354.4|17344.4|17346.4|17336.4|300
1621570800000|2021-05-21 04:20:00|17354.4|17344.4|17360.4|17350.4|17362.4|17352.4|17352.4|17342.4|423
1621571100000|2021-05-21 04:25:00|17361.4|17351.4|17356.4|17346.4|17363.4|17353.4|17353.4|17343.4|430
1621571400000|2021-05-21 04:30:00|17355.4|17345.4|17356.4|17346.4|17358.4|17348.4|17353.4|17343.4|96
1621571700000|2021-05-21 04:35:00|17358.4|17348.4|17360.4|17350.4|17360.4|17350.4|17354.4|17344.4|97
1621572000000|2021-05-21 04:40:00|17359.4|17349.4|17359.4|17349.4|17362.4|17352.4|17358.4|17348.4|107
1621572300000|2021-05-21 04:45:00|17360.4|17350.4|17363.4|17353.4|17364.4|17354.4|17359.4|17349.4|161
1621572600000|2021-05-21 04:50:00|17365.4|17355.4|17360.4|17350.4|17365.4|17355.4|17359.4|17349.4|183
1621572900000|2021-05-21 04:55:00|17363.4|17353.4|17364.4|17354.4|17364.4|17354.4|17359.4|17349.4|148
1621573200000|2021-05-21 05:00:00|17359.4|17349.4|17382.4|17372.4|17385.4|17375.4|17358.4|17348.4|2942
1621573500000|2021-05-21 05:05:00|17383.4|17373.4|17397.4|17387.4|17401.4|17391.4|17369.4|17359.4|2270
1621573800000|2021-05-21 05:10:00|17399.4|17389.4|17419.4|17409.4|17422.4|17412.4|17392.4|17382.4|4219
1621574100000|2021-05-21 05:15:00|17421.4|17411.4|17451.4|17441.4|17454.4|17444.4|17414.4|17404.4|3344
1621574400000|2021-05-21 05:20:00|17450.4|17440.4|17427.4|17417.4|17455.4|17445.4|17425.4|17415.4|2831
1621574700000|2021-05-21 05:25:00|17425.4|17415.4|17420.4|17410.4|17430.4|17420.4|17415.4|17405.4|2495
1621575000000|2021-05-21 05:30:00|17419.4|17409.4|17413.4|17403.4|17430.4|17420.4|17410.4|17400.4|2256
1621575300000|2021-05-21 05:35:00|17414.4|17404.4|17374.4|17364.4|17425.4|17415.4|17372.4|17362.4|2318
1621575600000|2021-05-21 05:40:00|17373.4|17363.4|17352.4|17342.4|17396.4|17386.4|17352.4|17342.4|1868
1621575900000|2021-05-21 05:45:00|17353.4|17343.4|17355.4|17345.4|17368.4|17358.4|17348.4|17338.4|3725
1621576200000|2021-05-21 05:50:00|17356.4|17346.4|17360.4|17350.4|17364.4|17354.4|17341.4|17331.4|1643
1621576500000|2021-05-21 05:55:00|17359.4|17349.4|17372.4|17362.4|17376.4|17366.4|17356.4|17346.4|988
1621576800000|2021-05-21 06:00:00|17371.4|17361.4|17386.4|17376.4|17388.4|17378.4|17343.4|17333.4|2378
1621577100000|2021-05-21 06:05:00|17388.4|17378.4|17357.4|17347.4|17392.4|17382.4|17347.4|17337.4|1143
1621577400000|2021-05-21 06:10:00|17355.4|17345.4|17353.4|17343.4|17359.4|17349.4|17329.4|17319.4|1848
1621577700000|2021-05-21 06:15:00|17352.4|17342.4|17354.4|17344.4|17369.4|17359.4|17350.4|17340.4|1024
1621578000000|2021-05-21 06:20:00|17355.4|17345.4|17355.4|17345.4|17374.4|17364.4|17352.4|17342.4|730
1621578300000|2021-05-21 06:25:00|17354.4|17344.4|17341.4|17331.4|17357.4|17347.4|17339.4|17329.4|1088
1621578600000|2021-05-21 06:30:00|17340.4|17330.4|17345.4|17335.4|17372.4|17362.4|17338.4|17328.4|1396
1621578900000|2021-05-21 06:35:00|17346.4|17336.4|17342.4|17332.4|17357.4|17347.4|17340.4|17330.4|1310
1621579200000|2021-05-21 06:40:00|17343.4|17333.4|17335.4|17325.4|17358.4|17348.4|17335.4|17325.4|1105
1621579500000|2021-05-21 06:45:00|17338.4|17328.4|17342.4|17332.4|17348.4|17338.4|17325.4|17315.4|2871
1621579800000|2021-05-21 06:50:00|17344.4|17334.4|17358.4|17348.4|17358.4|17348.4|17343.4|17333.4|2457
1621580100000|2021-05-21 06:55:00|17360.4|17350.4|17342.4|17332.4|17361.4|17351.4|17333.4|17323.4|2519
1621580400000|2021-05-21 07:00:00|17341.4|17330.4|17351.4|17339.4|17356.4|17344.4|17338.4|17327.4|1384
1621580700000|2021-05-21 07:05:00|17352.4|17340.4|17327.4|17315.4|17352.4|17340.4|17324.4|17313.4|1067
1621581000000|2021-05-21 07:10:00|17326.4|17314.4|17348.4|17336.4|17350.4|17338.4|17324.4|17313.4|1082
1621581300000|2021-05-21 07:15:00|17349.4|17337.4|17356.4|17344.4|17360.4|17349.4|17347.4|17336.4|858
1621581600000|2021-05-21 07:20:00|17355.4|17343.4|17357.4|17345.4|17359.4|17348.4|17350.4|17339.4|876
1621581900000|2021-05-21 07:25:00|17356.4|17346.4|17353.4|17341.4|17359.4|17348.4|17352.4|17341.4|346
1621582200000|2021-05-21 07:30:00|17352.4|17340.4|17348.4|17336.4|17356.4|17344.4|17345.4|17333.4|353
1621582500000|2021-05-21 07:35:00|17347.4|17335.4|17353.4|17341.4|17354.4|17343.4|17346.4|17334.4|393
1621582800000|2021-05-21 07:40:00|17352.4|17340.4|17355.4|17343.4|17356.4|17344.4|17348.4|17337.4|353
1621583100000|2021-05-21 07:45:00|17354.4|17345.4|17351.4|17339.4|17358.4|17346.4|17349.4|17338.4|509
1621583400000|2021-05-21 07:50:00|17350.4|17341.4|17350.4|17339.4|17353.4|17341.4|17344.4|17332.4|651
1621583700000|2021-05-21 07:55:00|17352.4|17338.4|17355.4|17343.4|17358.4|17347.4|17351.4|17338.4|609
1621584000000|2021-05-21 08:00:00|17354.4|17344.4|17357.4|17345.4|17360.4|17348.4|17354.4|17342.4|377
1621584300000|2021-05-21 08:05:00|17358.4|17346.4|17358.4|17347.4|17362.4|17351.4|17351.4|17339.4|1092
1621584600000|2021-05-21 08:10:00|17357.4|17346.4|17343.4|17332.4|17359.4|17347.4|17343.4|17331.4|591
1621584900000|2021-05-21 08:15:00|17344.4|17333.4|17325.4|17314.4|17349.4|17338.4|17325.4|17314.4|1280
1621585200000|2021-05-21 08:20:00|17326.4|17313.4|17336.4|17324.4|17336.4|17324.4|17323.4|17311.4|494
1621585500000|2021-05-21 08:25:00|17334.4|17323.4|17362.4|17349.4|17363.4|17349.4|17333.4|17321.4|1789
1621585800000|2021-05-21 08:30:00|17367.2|17343.2|17366.8|17342.8|17375.7|17351.7|17366.4|17342.4|1
1621586100000|2021-05-21 08:35:00|17367.2|17343.2|17361.9|17337.9|17370.4|17346.4|17361.1|17337.1|612
1621586400000|2021-05-21 08:40:00|17361.8|17337.8|17370.9|17346.9|17374.3|17350.3|17361.8|17337.8|0
1621586700000|2021-05-21 08:45:00|17371.3|17347.3|17376.3|17352.3|17379.9|17355.9|17371.3|17347.3|0
1621587000000|2021-05-21 08:50:00|17376.6|17352.6|17374.5|17350.5|17377.7|17353.7|17373.6|17349.6|0
1621587300000|2021-05-21 08:55:00|17374.6|17350.6|17383.6|17359.6|17383.9|17359.9|17374.1|17350.1|0
1621587600000|2021-05-21 09:00:00|17383.7|17359.7|17381.4|17369.4|17383.7|17370.4|17369.4|17358.4|987
1621587900000|2021-05-21 09:05:00|17380.4|17370.4|17381.4|17370.4|17382.4|17370.4|17378.4|17366.4|370
1621588200000|2021-05-21 09:10:00|17382.4|17371.4|17391.4|17380.4|17393.4|17382.4|17381.4|17370.4|695
1621588500000|2021-05-21 09:15:00|17392.4|17381.4|17404.4|17392.4|17404.4|17393.4|17391.4|17380.4|1454
1621588800000|2021-05-21 09:20:00|17403.4|17393.4|17394.4|17382.4|17408.4|17397.4|17393.4|17382.4|437
1621589100000|2021-05-21 09:25:00|17393.4|17381.4|17384.4|17373.4|17394.4|17383.4|17382.4|17371.4|390
1621589400000|2021-05-21 09:30:00|17383.4|17372.4|17374.4|17363.4|17385.4|17373.4|17374.4|17363.4|257
1621589700000|2021-05-21 09:35:00|17373.4|17362.4|17377.4|17366.4|17380.4|17368.4|17373.4|17362.4|378
1621590000000|2021-05-21 09:40:00|17378.4|17365.4|17380.4|17368.4|17383.4|17371.4|17376.4|17365.4|247
1621590300000|2021-05-21 09:45:00|17379.4|17366.4|17376.4|17364.4|17379.4|17367.4|17374.4|17362.4|182
1621590600000|2021-05-21 09:50:00|17375.4|17363.4|17377.4|17365.4|17387.4|17375.4|17375.4|17363.4|236
1621590900000|2021-05-21 09:55:00|17378.4|17366.4|17375.4|17363.4|17379.4|17368.4|17373.4|17362.4|152
1621591200000|2021-05-21 10:00:00|17374.4|17362.4|17374.4|17362.4|17376.4|17364.4|17369.4|17357.4|118
1621591500000|2021-05-21 10:05:00|17373.4|17361.4|17373.4|17361.4|17379.4|17367.4|17372.4|17361.4|122
1621591800000|2021-05-21 10:10:00|17372.4|17362.4|17376.4|17364.4|17379.4|17367.4|17372.4|17362.4|105
1621592100000|2021-05-21 10:15:00|17375.4|17363.4|17379.4|17368.4|17379.4|17368.4|17374.4|17363.4|53
1621592400000|2021-05-21 10:20:00|17380.4|17369.4|17384.4|17373.4|17384.4|17373.4|17379.4|17369.4|59
1621592700000|2021-05-21 10:25:00|17383.4|17372.4|17384.4|17373.4|17387.4|17375.4|17383.4|17372.4|63
1621593000000|2021-05-21 10:30:00|17383.4|17372.4|17379.4|17367.4|17385.4|17373.4|17378.4|17367.4|45
1621593300000|2021-05-21 10:35:00|17378.4|17368.4|17376.4|17364.4|17379.4|17368.4|17374.4|17363.4|44
1621593600000|2021-05-21 10:40:00|17375.4|17363.4|17372.4|17361.4|17376.4|17365.4|17372.4|17361.4|47
1621593900000|2021-05-21 10:45:00|17373.4|17362.4|17374.4|17362.4|17375.4|17363.4|17372.4|17360.4|75
1621594200000|2021-05-21 10:50:00|17375.4|17363.4|17373.4|17361.4|17375.4|17363.4|17371.4|17360.4|54
1621594500000|2021-05-21 10:55:00|17372.4|17362.4|17369.4|17357.4|17373.4|17362.4|17368.4|17357.4|86
1621594800000|2021-05-21 11:00:00|17370.4|17358.4|17375.4|17363.4|17375.4|17364.4|17370.4|17358.4|52
1621595100000|2021-05-21 11:05:00|17374.4|17364.4|17378.4|17367.4|17378.4|17367.4|17374.4|17363.4|38
1621595400000|2021-05-21 11:10:00|17377.4|17366.4|17379.4|17367.4|17379.4|17367.4|17376.4|17364.4|31
1621595700000|2021-05-21 11:15:00|17378.4|17366.4|17377.4|17365.4|17379.4|17368.4|17376.4|17365.4|28
1621596000000|2021-05-21 11:20:00|17376.4|17364.4|17374.4|17362.4|17377.4|17364.4|17371.4|17359.4|80
1621596300000|2021-05-21 11:25:00|17375.4|17363.4|17381.4|17369.4|17381.4|17369.4|17375.4|17363.4|63
1621596600000|2021-05-21 11:30:00|17380.4|17370.4|17381.4|17370.4|17385.4|17373.4|17380.4|17368.4|35
1621596900000|2021-05-21 11:35:00|17382.4|17371.4|17384.4|17372.4|17384.4|17372.4|17380.4|17368.4|27
1621597200000|2021-05-21 11:40:00|17383.4|17371.4|17386.4|17375.4|17389.4|17378.4|17381.4|17370.4|145
1621597500000|2021-05-21 11:45:00|17387.4|17376.4|17380.4|17368.4|17390.4|17379.4|17378.4|17367.4|181
1621597800000|2021-05-21 11:50:00|17381.4|17369.4|17380.4|17368.4|17384.4|17373.4|17379.4|17368.4|78
1621598100000|2021-05-21 11:55:00|17379.4|17367.4|17372.4|17360.4|17379.4|17368.4|17372.4|17360.4|50
1621598400000|2021-05-21 12:00:00|17373.4|17361.4|17372.4|17361.4|17373.4|17362.4|17368.4|17357.4|50
1621598700000|2021-05-21 12:05:00|17373.4|17360.4|17375.4|17363.4|17376.4|17365.4|17373.4|17360.4|39
1621599000000|2021-05-21 12:10:00|17374.4|17364.4|17377.4|17366.4|17378.4|17367.4|17372.4|17361.4|62
1621599300000|2021-05-21 12:15:00|17378.4|17367.4|17382.4|17371.4|17382.4|17371.4|17375.4|17364.4|69
1621599600000|2021-05-21 12:20:00|17383.4|17372.4|17380.4|17368.4|17385.4|17374.4|17379.4|17367.4|65
1621599900000|2021-05-21 12:25:00|17381.4|17369.4|17380.4|17369.4|17383.4|17371.4|17378.4|17367.4|27
1621600200000|2021-05-21 12:30:00|17381.4|17368.4|17381.4|17369.4|17382.4|17371.4|17378.4|17366.4|59
1621600500000|2021-05-21 12:35:00|17380.4|17368.4|17377.4|17365.4|17382.4|17371.4|17375.4|17364.4|135
1621600800000|2021-05-21 12:40:00|17376.4|17366.4|17377.4|17365.4|17379.4|17367.4|17373.4|17362.4|26
1621601100000|2021-05-21 12:45:00|17376.4|17364.4|17372.4|17361.4|17379.4|17367.4|17370.4|17359.4|60
1621601400000|2021-05-21 12:50:00|17373.4|17360.4|17364.4|17352.4|17373.4|17362.4|17363.4|17352.4|189
1621601700000|2021-05-21 12:55:00|17365.4|17353.4|17368.4|17356.4|17370.4|17358.4|17365.4|17353.4|46
1621602000000|2021-05-21 13:00:00|17367.4|17357.4|17372.4|17360.4|17374.4|17363.4|17367.4|17355.4|107
1621602300000|2021-05-21 13:05:00|17371.4|17361.4|17374.4|17362.4|17374.4|17362.4|17366.4|17355.4|48
1621602600000|2021-05-21 13:10:00|17375.4|17363.4|17372.4|17360.4|17376.4|17365.4|17369.4|17357.4|111
1621602900000|2021-05-21 13:15:00|17373.4|17361.4|17369.4|17357.4|17374.4|17363.4|17368.4|17357.4|41
1621603200000|2021-05-21 13:20:00|17370.4|17358.4|17373.4|17361.4|17373.4|17361.4|17368.4|17356.4|28
1621603500000|2021-05-21 13:25:00|17372.4|17362.4|17371.4|17360.4|17375.4|17364.4|17371.4|17360.4|72
1621603800000|2021-05-21 13:30:00|17372.4|17361.4|17354.4|17343.4|17375.4|17364.4|17349.4|17338.4|865
1621604100000|2021-05-21 13:35:00|17355.4|17344.4|17346.4|17334.4|17355.4|17344.4|17345.4|17334.4|561
1621604400000|2021-05-21 13:40:00|17345.4|17333.4|17350.4|17339.4|17357.4|17346.4|17344.4|17332.4|196
1621604700000|2021-05-21 13:45:00|17349.4|17338.4|17357.4|17346.4|17359.4|17347.4|17341.4|17330.4|427
1621605000000|2021-05-21 13:50:00|17356.4|17345.4|17376.4|17364.4|17379.4|17367.4|17355.4|17343.4|469
1621605300000|2021-05-21 13:55:00|17375.4|17363.4|17384.4|17372.4|17388.4|17376.4|17372.4|17361.4|241
1621605600000|2021-05-21 14:00:00|17385.4|17374.4|17371.4|17359.4|17388.4|17376.4|17368.4|17357.4|163
1621605900000|2021-05-21 14:05:00|17370.4|17358.4|17368.4|17356.4|17374.4|17363.4|17362.4|17350.4|342
1621606200000|2021-05-21 14:10:00|17367.4|17357.4|17352.4|17340.4|17372.4|17360.4|17351.4|17340.4|474
1621606500000|2021-05-21 14:15:00|17351.4|17341.4|17364.4|17352.4|17367.4|17355.4|17349.4|17338.4|183
1621606800000|2021-05-21 14:20:00|17363.4|17353.4|17367.4|17355.4|17372.4|17360.4|17361.4|17349.4|142
1621607100000|2021-05-21 14:25:00|17368.4|17356.4|17360.4|17349.4|17369.4|17358.4|17360.4|17348.4|81
1621607400000|2021-05-21 14:30:00|17359.4|17348.4|17373.4|17361.4|17374.4|17363.4|17358.4|17346.4|159
1621607700000|2021-05-21 14:35:00|17374.4|17362.4|17363.4|17351.4|17374.4|17362.4|17353.4|17342.4|111
1621608000000|2021-05-21 14:40:00|17362.4|17350.4|17356.4|17345.4|17362.4|17350.4|17350.4|17339.4|173
1621608300000|2021-05-21 14:45:00|17355.4|17344.4|17352.4|17340.4|17356.4|17345.4|17348.4|17337.4|197
1621608600000|2021-05-21 14:50:00|17351.4|17341.4|17345.4|17333.4|17356.4|17344.4|17343.4|17331.4|272
1621608900000|2021-05-21 14:55:00|17346.4|17334.4|17350.4|17338.4|17350.4|17338.4|17342.4|17331.4|236
1621609200000|2021-05-21 15:00:00|17351.4|17339.4|17352.4|17341.4|17355.4|17344.4|17348.4|17336.4|271
1621609500000|2021-05-21 15:05:00|17353.4|17342.4|17353.4|17341.4|17361.4|17349.4|17351.4|17340.4|259
1621609800000|2021-05-21 15:10:00|17352.4|17340.4|17346.4|17334.4|17353.4|17341.4|17342.4|17331.4|139
1621610100000|2021-05-21 15:15:00|17345.4|17333.4|17357.4|17346.4|17357.4|17346.4|17344.4|17333.4|122
1621610400000|2021-05-21 15:20:00|17356.4|17345.4|17346.4|17334.4|17357.4|17346.4|17344.4|17333.4|167
1621610700000|2021-05-21 15:25:00|17347.4|17335.4|17334.4|17322.4|17352.4|17340.4|17332.4|17321.4|363
1621611000000|2021-05-21 15:30:00|17333.4|17323.4|17343.4|17331.4|17346.4|17335.4|17331.4|17320.4|161
1621611300000|2021-05-21 15:35:00|17344.4|17332.4|17342.4|17330.4|17345.4|17333.4|17336.4|17325.4|239
1621611600000|2021-05-21 15:40:00|17343.4|17331.4|17342.4|17331.4|17347.4|17335.4|17336.4|17325.4|114
1621611900000|2021-05-21 15:45:00|17341.4|17330.4|17332.4|17320.4|17343.4|17332.4|17331.4|17320.4|141
1621612200000|2021-05-21 15:50:00|17331.4|17321.4|17328.4|17317.4|17337.4|17325.4|17326.4|17315.4|133
1621612500000|2021-05-21 15:55:00|17329.4|17316.4|17329.4|17318.4|17331.4|17319.4|17322.4|17310.4|243
1621612800000|2021-05-21 16:00:00|17328.4|17317.4|17333.4|17322.4|17337.4|17326.4|17325.4|17314.4|135
1621613100000|2021-05-21 16:05:00|17332.4|17321.4|17323.4|17311.4|17335.4|17324.4|17322.4|17310.4|327
1621613400000|2021-05-21 16:10:00|17322.4|17312.4|17328.4|17317.4|17332.4|17320.4|17312.4|17300.4|654
1621613700000|2021-05-21 16:15:00|17327.4|17316.4|17321.4|17309.4|17328.4|17316.4|17313.4|17301.4|297
1621614000000|2021-05-21 16:20:00|17320.4|17308.4|17319.4|17307.4|17323.4|17311.4|17313.4|17302.4|63
1621614300000|2021-05-21 16:25:00|17318.4|17308.4|17323.4|17311.4|17326.4|17315.4|17315.4|17303.4|94
1621614600000|2021-05-21 16:30:00|17322.4|17310.4|17316.4|17304.4|17327.4|17315.4|17315.4|17303.4|83
1621614900000|2021-05-21 16:35:00|17317.4|17305.4|17321.4|17309.4|17321.4|17310.4|17313.4|17302.4|202
1621615200000|2021-05-21 16:40:00|17323.4|17310.4|17319.4|17308.4|17325.4|17314.4|17317.4|17306.4|61
1621615500000|2021-05-21 16:45:00|17318.4|17307.4|17305.4|17293.4|17319.4|17307.4|17300.4|17288.4|657
1621615800000|2021-05-21 16:50:00|17304.4|17294.4|17289.4|17277.4|17306.4|17294.4|17288.4|17277.4|223
1621616100000|2021-05-21 16:55:00|17288.4|17278.4|17299.4|17287.4|17301.4|17290.4|17285.4|17273.4|183
1621616400000|2021-05-21 17:00:00|17298.4|17286.4|17305.4|17293.4|17306.4|17295.4|17296.4|17284.4|200
1621616700000|2021-05-21 17:05:00|17304.4|17292.4|17304.4|17293.4|17306.4|17295.4|17300.4|17288.4|186
1621617000000|2021-05-21 17:10:00|17303.4|17292.4|17300.4|17289.4|17308.4|17297.4|17300.4|17288.4|101
1621617300000|2021-05-21 17:15:00|17301.4|17288.4|17300.4|17288.4|17307.4|17296.4|17297.4|17286.4|49
1621617600000|2021-05-21 17:20:00|17301.4|17289.4|17299.4|17287.4|17308.4|17297.4|17298.4|17287.4|151
1621617900000|2021-05-21 17:25:00|17298.4|17288.4|17302.4|17290.4|17304.4|17292.4|17298.4|17287.4|66
1621618200000|2021-05-21 17:30:00|17301.4|17291.4|17312.4|17301.4|17313.4|17301.4|17301.4|17290.4|78
1621618500000|2021-05-21 17:35:00|17313.4|17302.4|17311.4|17300.4|17313.4|17302.4|17308.4|17297.4|85
1621618800000|2021-05-21 17:40:00|17312.4|17299.4|17309.4|17297.4|17312.4|17300.4|17307.4|17295.4|33
1621619100000|2021-05-21 17:45:00|17308.4|17298.4|17316.4|17304.4|17316.4|17304.4|17306.4|17295.4|46
1621619400000|2021-05-21 17:50:00|17315.4|17303.4|17321.4|17309.4|17321.4|17309.4|17314.4|17302.4|85
1621619700000|2021-05-21 17:55:00|17322.4|17310.4|17319.4|17307.4|17322.4|17311.4|17314.4|17302.4|27
1621620000000|2021-05-21 18:00:00|17320.4|17308.4|17317.4|17305.4|17321.4|17310.4|17314.4|17302.4|49
1621620300000|2021-05-21 18:05:00|17318.4|17306.4|17323.4|17312.4|17325.4|17313.4|17318.4|17306.4|33
1621620600000|2021-05-21 18:10:00|17324.4|17311.4|17330.4|17318.4|17333.4|17322.4|17323.4|17311.4|108
1621620900000|2021-05-21 18:15:00|17329.4|17317.4|17329.4|17317.4|17332.4|17320.4|17325.4|17314.4|58
1621621200000|2021-05-21 18:20:00|17328.4|17318.4|17329.4|17317.4|17331.4|17320.4|17325.4|17313.4|71
1621621500000|2021-05-21 18:25:00|17330.4|17318.4|17315.4|17304.4|17331.4|17319.4|17314.4|17303.4|258
1621621800000|2021-05-21 18:30:00|17314.4|17303.4|17311.4|17299.4|17318.4|17306.4|17307.4|17295.4|634
1621622100000|2021-05-21 18:35:00|17310.4|17300.4|17301.4|17289.4|17312.4|17300.4|17296.4|17285.4|234
1621622400000|2021-05-21 18:40:00|17300.4|17288.4|17301.4|17291.4|17302.4|17291.4|17298.4|17286.4|54
1621622700000|2021-05-21 18:45:00|17301.9|17291.9|17301.4|17291.4|17306.4|17296.4|17300.4|17290.4|188
1621623000000|2021-05-21 18:50:00|17301.9|17291.9|17308.9|17298.9|17310.4|17300.4|17301.9|17291.9|176
1621623300000|2021-05-21 18:55:00|17309.4|17299.4|17305.9|17295.9|17311.9|17301.9|17305.9|17295.9|106
1621623600000|2021-05-21 19:00:00|17306.4|17296.4|17304.4|17294.4|17306.4|17296.4|17299.9|17289.9|114
1621623900000|2021-05-21 19:05:00|17304.9|17294.9|17308.9|17298.9|17311.4|17301.4|17304.9|17294.9|72
1621624200000|2021-05-21 19:10:00|17308.4|17298.4|17308.4|17298.4|17312.9|17302.9|17307.9|17297.9|222
1621624500000|2021-05-21 19:15:00|17307.9|17297.9|17308.9|17298.9|17310.9|17300.9|17303.9|17293.9|85
1621624800000|2021-05-21 19:20:00|17309.4|17299.4|17309.4|17299.4|17311.4|17301.4|17307.9|17297.9|81
1621625100000|2021-05-21 19:25:00|17308.9|17298.9|17309.4|17299.4|17309.9|17299.9|17306.9|17296.9|53
1621625400000|2021-05-21 19:30:00|17308.9|17298.9|17294.4|17284.4|17309.4|17299.4|17291.9|17281.9|226
1621625700000|2021-05-21 19:35:00|17294.9|17284.9|17299.4|17289.4|17302.4|17292.4|17294.9|17284.9|44
1621626000000|2021-05-21 19:40:00|17300.4|17290.4|17295.4|17285.4|17301.9|17291.9|17295.4|17285.4|75
1621626300000|2021-05-21 19:45:00|17294.9|17284.9|17302.9|17292.9|17302.9|17292.9|17292.4|17282.4|70
1621626600000|2021-05-21 19:50:00|17302.4|17292.4|17297.9|17287.9|17304.9|17294.9|17292.9|17282.9|270
1621626900000|2021-05-21 19:55:00|17298.4|17288.4|17303.4|17293.4|17304.4|17294.4|17292.9|17282.9|176
1621627200000|2021-05-21 20:00:00|17303.9|17293.9|17300.4|17290.4|17308.4|17298.4|17299.9|17289.9|71
1621627500000|2021-05-21 20:05:00|17299.9|17289.9|17300.4|17290.4|17302.4|17292.4|17299.9|17289.9|18
1621627800000|2021-05-21 20:10:00|17300.9|17290.9|17295.4|17285.4|17301.9|17291.9|17295.4|17285.4|218
1621628100000|2021-05-21 20:15:00|17295.9|17285.9|17292.9|17282.9|17297.4|17287.4|17292.4|17282.4|66
1621628400000|2021-05-21 20:20:00|17293.4|17283.4|17292.4|17282.4|17293.9|17283.9|17292.4|17282.4|19
1621628700000|2021-05-21 20:25:00|17292.9|17282.9|17286.9|17276.9|17292.9|17282.9|17286.9|17276.9|124
1621629000000|2021-05-21 20:30:00|17287.4|17277.4|17289.9|17279.9|17289.9|17279.9|17286.9|17276.9|22
1621629300000|2021-05-21 20:35:00|17290.4|17280.4|17287.4|17277.4|17290.4|17280.4|17287.4|17277.4|39
1621629600000|2021-05-21 20:40:00|17286.9|17276.9|17290.9|17280.9|17291.9|17281.9|17286.4|17276.4|33
1621629900000|2021-05-21 20:45:00|17291.4|17281.4|17284.4|17274.4|17291.4|17281.4|17283.9|17273.9|97
1621630200000|2021-05-21 20:50:00|17284.9|17274.9|17284.9|17274.9|17284.9|17274.9|17283.9|17273.9|7
1621630500000|2021-05-21 20:55:00|17283.9|17273.9|17283.9|17273.9|17286.4|17276.4|17280.9|17270.9|163
1621807200000|2021-05-23 22:00:00|17269.8|17245.8|17266.5|17242.5|17271.2|17247.2|17264.9|17240.9|0
1621807500000|2021-05-23 22:05:00|17265.7|17241.7|17256.7|17232.7|17265.7|17241.7|17249.2|17225.2|0
1621807800000|2021-05-23 22:10:00|17259.1|17235.1|17263.1|17239.1|17263.9|17239.9|17257.2|17233.2|0
1621808100000|2021-05-23 22:15:00|17263.5|17239.5|17263.7|17239.7|17264.5|17240.5|17257.5|17233.5|0
1621808400000|2021-05-23 22:20:00|17264.1|17240.1|17271.2|17247.2|17271.9|17247.9|17262.9|17238.9|0
1621808700000|2021-05-23 22:25:00|17271.9|17247.9|17270.3|17246.3|17271.9|17247.9|17268|17244|0
1621809000000|2021-05-23 22:30:00|17271.1|17247.1|17262.2|17238.2|17271.9|17247.9|17262.2|17238.2|0
1621809300000|2021-05-23 22:35:00|17262.6|17238.6|17268.5|17244.5|17271.2|17247.2|17262.6|17238.6|0
1621809600000|2021-05-23 22:40:00|17268.8|17244.8|17270|17246|17274.7|17250.7|17267.7|17243.7|0
1621809900000|2021-05-23 22:45:00|17270.8|17246.8|17272.8|17248.8|17275.1|17251.1|17270.8|17246.8|0
1621810200000|2021-05-23 22:50:00|17273.5|17249.5|17268.1|17244.1|17273.5|17249.5|17266.5|17242.5|0
1621810500000|2021-05-23 22:55:00|17268.4|17244.4|17272.7|17248.7|17273.4|17249.4|17268.1|17244.1|0
1621810800000|2021-05-23 23:00:00|17273.4|17249.4|17274.9|17250.9|17275|17251|17272.7|17248.7|0
1621811100000|2021-05-23 23:05:00|17278.8|17254.8|17282.8|17258.8|17287.4|17263.4|17278.1|17254.1|0
1621811400000|2021-05-23 23:10:00|17281.3|17257.3|17283.6|17259.6|17284.4|17260.4|17281.3|17257.3|0
1621811700000|2021-05-23 23:15:00|17284.4|17260.4|17282.3|17258.3|17289.1|17265.1|17280.5|17256.5|0
1621812000000|2021-05-23 23:20:00|17282.7|17258.7|17282.3|17258.3|17285.4|17261.4|17281.5|17257.5|0
1621812300000|2021-05-23 23:25:00|17281.9|17257.9|17281.5|17257.5|17283.1|17259.1|17279.2|17255.2|0
1621812600000|2021-05-23 23:30:00|17281.9|17257.9|17277.7|17253.7|17281.9|17257.9|17276.9|17252.9|0
1621812900000|2021-05-23 23:35:00|17278.1|17254.1|17284.7|17260.7|17284.8|17260.8|17277.7|17253.7|0
1621813200000|2021-05-23 23:40:00|17285.5|17261.5|17280.7|17256.7|17287.8|17263.8|17280.7|17256.7|0
1621813500000|2021-05-23 23:45:00|17277.6|17253.6|17279.2|17255.2|17279.2|17255.2|17273.3|17249.3|0
1621813800000|2021-05-23 23:50:00|17276.8|17252.8|17270.6|17246.6|17278.4|17254.4|17270.6|17246.6|0
1621814100000|2021-05-23 23:55:00|17269.8|17245.8|17270.2|17246.2|17274.1|17250.1|17269.8|17245.8|0
1621814400000|2021-05-24 00:00:00|17271.8|17247.8|17283.5|17259.5|17288.2|17264.2|17270.2|17246.2|0
1621814700000|2021-05-24 00:05:00|17284.3|17260.3|17296.8|17272.8|17299.1|17275.1|17283.5|17259.5|0
1621815000000|2021-05-24 00:10:00|17297.6|17273.6|17305|17281|17307.8|17283.8|17297.6|17273.6|0
1621815300000|2021-05-24 00:15:00|17305.4|17281.4|17309.3|17285.3|17312.3|17288.3|17301.9|17277.9|0
1621815600000|2021-05-24 00:20:00|17309.7|17285.7|17308|17284|17312.9|17288.9|17305.9|17281.9|0
1621815900000|2021-05-24 00:25:00|17308.4|17284.4|17303.1|17279.1|17310.9|17286.9|17303.1|17279.1|0
1621816200000|2021-05-24 00:30:00|17303.5|17279.5|17295.3|17271.3|17309.8|17285.8|17295.1|17271.1|0
1621816500000|2021-05-24 00:35:00|17295.5|17271.5|17301|17277|17301.4|17277.4|17292.6|17268.6|0
1621816800000|2021-05-24 00:40:00|17301.2|17277.2|17301|17277|17301.6|17277.6|17297.6|17273.6|0
1621817100000|2021-05-24 00:45:00|17300.8|17276.8|17307.6|17283.6|17307.6|17283.6|17298.4|17274.4|0
1621817400000|2021-05-24 00:50:00|17307.8|17283.8|17298.5|17274.5|17313.1|17289.1|17295.6|17271.6|0
1621817700000|2021-05-24 00:55:00|17298.3|17274.3|17295.6|17271.6|17299.3|17275.3|17295.2|17271.2|0
1621818000000|2021-05-24 01:00:00|17295.9|17271.9|17338.4|17328.4|17351.4|17341.4|17295.9|17271.9|2431
1621818300000|2021-05-24 01:05:00|17339.4|17329.4|17346.4|17336.4|17351.4|17341.4|17335.4|17325.4|1879
1621818600000|2021-05-24 01:10:00|17348.4|17338.4|17351.4|17341.4|17351.4|17341.4|17318.4|17308.4|1161
1621818900000|2021-05-24 01:15:00|17348.4|17338.4|17364.4|17354.4|17378.4|17368.4|17318.4|17308.4|2700
1621819200000|2021-05-24 01:20:00|17363.4|17353.4|17340.4|17330.4|17368.4|17358.4|17330.4|17320.4|1154
1621819500000|2021-05-24 01:25:00|17338.4|17328.4|17360.4|17350.4|17372.4|17362.4|17337.4|17327.4|4248
1621819800000|2021-05-24 01:30:00|17361.4|17351.4|17376.4|17366.4|17426.4|17416.4|17331.4|17321.4|16845
1621820100000|2021-05-24 01:35:00|17377.4|17367.4|17384.4|17374.4|17414.4|17404.4|17359.4|17349.4|7699
1621820400000|2021-05-24 01:40:00|17386.4|17376.4|17395.4|17385.4|17397.4|17387.4|17327.4|17317.4|7492
1621820700000|2021-05-24 01:45:00|17397.4|17387.4|17414.4|17404.4|17434.4|17424.4|17386.4|17376.4|6296
1621821000000|2021-05-24 01:50:00|17415.4|17405.4|17408.4|17398.4|17427.4|17417.4|17385.4|17375.4|5154
1621821300000|2021-05-24 01:55:00|17407.4|17397.4|17349.4|17339.4|17408.4|17398.4|17333.4|17323.4|6133
1621821600000|2021-05-24 02:00:00|17348.4|17338.4|17335.4|17325.4|17367.4|17357.4|17315.4|17305.4|6135
1621821900000|2021-05-24 02:05:00|17336.4|17326.4|17261.4|17251.4|17336.4|17326.4|17255.4|17245.4|6987
1621822200000|2021-05-24 02:10:00|17258.4|17248.4|17242.4|17232.4|17277.4|17267.4|17214.4|17204.4|8107
1621822500000|2021-05-24 02:15:00|17240.4|17230.4|17277.4|17267.4|17288.4|17278.4|17231.4|17221.4|5341
1621822800000|2021-05-24 02:20:00|17276.4|17266.4|17290.4|17280.4|17299.4|17289.4|17258.4|17248.4|3444
1621823100000|2021-05-24 02:25:00|17292.4|17282.4|17259.4|17249.4|17292.4|17282.4|17240.4|17230.4|4667
1621823400000|2021-05-24 02:30:00|17260.4|17250.4|17299.4|17289.4|17303.4|17293.4|17244.4|17234.4|3053
1621823700000|2021-05-24 02:35:00|17298.4|17288.4|17291.4|17281.4|17309.4|17299.4|17277.4|17267.4|2289
1621824000000|2021-05-24 02:40:00|17292.4|17282.4|17313.4|17303.4|17322.4|17312.4|17287.4|17277.4|3408
1621824300000|2021-05-24 02:45:00|17314.4|17304.4|17262.4|17252.4|17314.4|17304.4|17262.4|17252.4|2350
1621824600000|2021-05-24 02:50:00|17263.4|17253.4|17303.4|17293.4|17304.4|17294.4|17250.4|17240.4|2453
1621824900000|2021-05-24 02:55:00|17305.4|17295.4|17377.4|17367.4|17378.4|17368.4|17305.4|17295.4|5213
1621825200000|2021-05-24 03:00:00|17375.4|17365.4|17391.4|17381.4|17398.4|17388.4|17355.4|17345.4|4593
1621825500000|2021-05-24 03:05:00|17392.4|17382.4|17379.4|17369.4|17411.4|17401.4|17373.4|17363.4|3144
1621825800000|2021-05-24 03:10:00|17378.4|17368.4|17376|17366|17386|17376|17357.4|17347.4|2600
1621826100000|2021-05-24 03:15:00|17378|17368|17386|17376|17393|17383|17368|17358|2364
1621826400000|2021-05-24 03:20:00|17388|17378|17382|17372|17402|17392|17378|17368|1951
1621826700000|2021-05-24 03:25:00|17384|17374|17392|17382|17396|17386|17382|17372|1523
1621827000000|2021-05-24 03:30:00|17394|17384|17400|17390|17401|17391|17391|17381|556
1621827300000|2021-05-24 03:35:00|17398|17388|17395|17385|17402|17392|17392|17382|357
1621827600000|2021-05-24 03:40:00|17394|17384|17394|17384|17396|17386|17388|17378|318
1621827900000|2021-05-24 03:45:00|17395|17385|17392|17382|17397|17387|17391|17381|374
1621828200000|2021-05-24 03:50:00|17391|17381|17397|17387|17398|17388|17388|17378|538
1621828500000|2021-05-24 03:55:00|17398|17388|17393|17383|17402|17392|17393|17383|610
1621828800000|2021-05-24 04:00:00|17396|17386|17394|17384|17401|17391|17394|17384|205
1621829100000|2021-05-24 04:05:00|17397|17387|17403|17393|17403|17393|17395|17385|209
1621829400000|2021-05-24 04:10:00|17401|17391|17400|17390|17401|17391|17397|17387|164
1621829700000|2021-05-24 04:15:00|17401|17391|17397|17387|17402|17392|17397|17387|268
1621830000000|2021-05-24 04:20:00|17399|17389|17399|17389|17403|17393|17398|17388|267
1621830300000|2021-05-24 04:25:00|17398|17388|17397|17387|17403|17393|17397|17387|191
1621830600000|2021-05-24 04:30:00|17398|17388|17391|17381|17399|17389|17387|17377|270
1621830900000|2021-05-24 04:35:00|17389|17379|17393|17383|17396|17386|17389|17379|183
1621831200000|2021-05-24 04:40:00|17395|17385|17396|17386|17399|17389|17393|17383|185
1621831500000|2021-05-24 04:45:00|17394|17384|17397|17387|17397|17387|17394|17384|215
1621831800000|2021-05-24 04:50:00|17398|17388|17397|17387|17400|17390|17396|17386|304
1621832100000|2021-05-24 04:55:00|17398|17388|17396|17386|17399|17389|17395|17385|287
1621832400000|2021-05-24 05:00:00|17400|17390|17414|17404|17415|17405|17387|17377|3600
1621832700000|2021-05-24 05:05:00|17413|17403|17432|17422|17445|17435|17404|17394|3522
1621833000000|2021-05-24 05:10:00|17431|17421|17417|17407|17438|17428|17414|17404|2846
1621833300000|2021-05-24 05:15:00|17418|17408|17405|17395|17423|17413|17399|17389|2099
1621833600000|2021-05-24 05:20:00|17408|17398|17415|17405|17415|17405|17380|17370|2366
1621833900000|2021-05-24 05:25:00|17414|17404|17428|17418|17436|17426|17409|17399|2867
1621834200000|2021-05-24 05:30:00|17427|17417|17436|17426|17436|17426|17413|17403|1699
1621834500000|2021-05-24 05:35:00|17438|17428|17416|17406|17447|17437|17415|17405|2136
1621834800000|2021-05-24 05:40:00|17415|17405|17425|17415|17429|17419|17409|17399|2130
1621835100000|2021-05-24 05:45:00|17424|17414|17402|17392|17441|17431|17400|17390|2640
1621835400000|2021-05-24 05:50:00|17400|17390|17419|17409|17424|17414|17394|17384|1827
1621835700000|2021-05-24 05:55:00|17418|17408|17414|17404|17426|17416|17403|17393|1309
1621836000000|2021-05-24 06:00:00|17413|17403|17426|17416|17436|17426|17395|17385|2058
1621836300000|2021-05-24 06:05:00|17427|17417|17431|17421|17445|17435|17420|17410|1212
1621836600000|2021-05-24 06:10:00|17430|17420|17445|17435|17459|17449|17425|17415|2655
1621836900000|2021-05-24 06:15:00|17448|17438|17439|17429|17455|17445|17434|17424|2000
1621837200000|2021-05-24 06:20:00|17441|17431|17446|17436|17448|17438|17438|17428|1966
1621837500000|2021-05-24 06:25:00|17448|17438|17458|17448|17473|17463|17448|17438|4768
1621837800000|2021-05-24 06:30:00|17459|17449|17459|17449|17475|17465|17446|17436|2461
1621838100000|2021-05-24 06:35:00|17458|17448|17454|17444|17468|17458|17452|17442|2846
1621838400000|2021-05-24 06:40:00|17453|17443|17455|17445|17463|17453|17449|17439|2846
1621838700000|2021-05-24 06:45:00|17457|17447|17466|17456|17470|17460|17451|17441|2989
1621839000000|2021-05-24 06:50:00|17467|17457|17454|17444|17468|17458|17451|17441|3852
1621839300000|2021-05-24 06:55:00|17456|17446|17456|17446|17461|17451|17451|17441|2933
1621839600000|2021-05-24 07:00:00|17454|17444|17471|17460|17472|17461|17451|17439|1861
1621839900000|2021-05-24 07:05:00|17472|17459|17479|17467|17482|17470|17470|17459|1714
1621840200000|2021-05-24 07:10:00|17480|17468|17482|17470|17482|17470|17469|17458|1848
1621840500000|2021-05-24 07:15:00|17481|17471|17478|17467|17482|17471|17474|17462|1943
1621840800000|2021-05-24 07:20:00|17477|17466|17472|17461|17478|17466|17472|17460|1386
1621841100000|2021-05-24 07:25:00|17473|17460|17470|17459|17475|17464|17470|17458|1492
1621841400000|2021-05-24 07:30:00|17471|17458|17475|17463|17477|17466|17470|17458|1222
1621841700000|2021-05-24 07:35:00|17474|17464|17470|17459|17476|17464|17470|17459|1120
1621842000000|2021-05-24 07:40:00|17469|17458|17473|17461|17473|17462|17467|17456|1163
1621842300000|2021-05-24 07:45:00|17472|17462|17468|17457|17475|17464|17467|17455|1563
1621842600000|2021-05-24 07:50:00|17467|17456|17474|17463|17475|17464|17467|17456|1783
1621842900000|2021-05-24 07:55:00|17473|17462|17475|17464|17483|17471|17473|17462|1722
1621843200000|2021-05-24 08:00:00|17476|17463|17466|17454|17476|17465|17465|17453|1617
1621843500000|2021-05-24 08:05:00|17465|17455|17470|17458|17470|17459|17460|17449|1938
1621843800000|2021-05-24 08:10:00|17469|17457|17469|17458|17474|17463|17466|17454|1238
1621844100000|2021-05-24 08:15:00|17470|17457|17450|17439|17470|17459|17450|17439|512
1621844400000|2021-05-24 08:20:00|17449|17438|17458|17446|17464|17453|17446|17435|852
1621844700000|2021-05-24 08:25:00|17459|17447|17481|17468|17486|17475|17458|17446|1329
1621845000000|2021-05-24 08:30:00|17489|17465|17486.9|17462.9|17489.2|17465.2|17481.8|17457.8|0
1621845300000|2021-05-24 08:35:00|17485.9|17461.9|17479.7|17455.7|17486.9|17462.9|17473.4|17449.4|74
1621845600000|2021-05-24 08:40:00|17480.1|17456.1|17487.5|17463.5|17488|17464|17480.1|17456.1|0
1621845900000|2021-05-24 08:45:00|17487.3|17463.3|17485.3|17461.3|17490.8|17466.8|17479.8|17455.8|0
1621846200000|2021-05-24 08:50:00|17485.5|17461.5|17482.6|17458.6|17485.7|17461.7|17479.7|17455.7|0
1621846500000|2021-05-24 08:55:00|17483|17459|17478.9|17454.9|17485.6|17461.6|17476.7|17452.7|0
1621846800000|2021-05-24 09:00:00|17478|17466|17470|17458|17478|17466|17466|17454|1037
1621847100000|2021-05-24 09:05:00|17471|17459|17474|17462|17476|17465|17469|17457|607
1621847400000|2021-05-24 09:10:00|17475|17463|17474|17463|17479|17468|17474|17462|78
1621847700000|2021-05-24 09:15:00|17475|17464|17471|17459|17477|17466|17471|17459|134
1621848000000|2021-05-24 09:20:00|17472|17460|17475|17463|17479|17467|17472|17459|75
1621848300000|2021-05-24 09:25:00|17476|17464|17470|17458|17477|17466|17470|17458|70
1621848600000|2021-05-24 09:30:00|17471|17459|17468|17457|17471|17459|17466|17454|171
1621848900000|2021-05-24 09:35:00|17469|17458|17463|17452|17469|17458|17462|17450|136
1621849200000|2021-05-24 09:40:00|17462|17451|17458|17446|17464|17453|17458|17446|90
1621849500000|2021-05-24 09:45:00|17457|17447|17461|17449|17462|17450|17457|17446|119
1621849800000|2021-05-24 09:50:00|17462|17450|17464|17452|17464|17453|17461|17449|48
1621850100000|2021-05-24 09:55:00|17465|17453|17468|17456|17468|17457|17463|17452|117
1621850400000|2021-05-24 10:00:00|17469|17457|17466|17454|17469|17458|17464|17452|97
1621850700000|2021-05-24 10:05:00|17465|17453|17463|17452|17466|17454|17462|17451|68
1621851000000|2021-05-24 10:10:00|17464|17453|17467|17456|17472|17460|17464|17453|134
1621851300000|2021-05-24 10:15:00|17468|17457|17464|17452|17470|17458|17464|17452|96
1621851600000|2021-05-24 10:20:00|17463|17451|17463|17451|17465|17454|17461|17450|45
1621851900000|2021-05-24 10:25:00|17462|17452|17461|17449|17463|17452|17459|17448|29
1621852200000|2021-05-24 10:30:00|17460|17450|17461|17449|17462|17450|17457|17446|111
1621852500000|2021-05-24 10:35:00|17462|17450|17458|17447|17462|17450|17457|17446|34
1621852800000|2021-05-24 10:40:00|17459|17448|17461|17449|17462|17451|17459|17448|16
1621853100000|2021-05-24 10:45:00|17460|17448|17459|17447|17461|17448|17457|17446|11
1621853400000|2021-05-24 10:50:00|17458|17446|17458|17446|17459|17448|17455|17444|105
1621853700000|2021-05-24 10:55:00|17457|17445|17458|17447|17460|17449|17456|17445|129
1621854000000|2021-05-24 11:00:00|17457|17446|17458|17447|17461|17450|17456|17445|57
1621854300000|2021-05-24 11:05:00|17459|17446|17456|17444|17461|17450|17456|17444|35
1621854600000|2021-05-24 11:10:00|17455|17443|17454|17443|17458|17446|17453|17441|291
1621854900000|2021-05-24 11:15:00|17455|17442|17453|17441|17455|17442|17451|17440|55
1621855200000|2021-05-24 11:20:00|17452|17440|17453|17442|17456|17444|17451|17440|17
1621855500000|2021-05-24 11:25:00|17454|17443|17452|17440|17455|17443|17451|17440|29
1621855800000|2021-05-24 11:30:00|17451|17441|17452|17441|17453|17442|17449|17438|35
1621856100000|2021-05-24 11:35:00|17451|17440|17453|17441|17453|17441|17450|17439|26
1621856400000|2021-05-24 11:40:00|17452|17442|17451|17439|17452|17442|17450|17439|26
1621856700000|2021-05-24 11:45:00|17450|17440|17453|17441|17453|17442|17450|17439|12
1621857000000|2021-05-24 11:50:00|17454|17442|17452|17440|17454|17443|17451|17440|39
1621857300000|2021-05-24 11:55:00|17451|17441|17452|17440|17454|17442|17450|17439|24
1621857600000|2021-05-24 12:00:00|17451|17441|17458|17446|17459|17447|17451|17440|52
1621857900000|2021-05-24 12:05:00|17459|17447|17459|17447|17461|17450|17456|17445|24
1621858200000|2021-05-24 12:10:00|17460|17448|17459|17447|17462|17451|17456|17445|128
1621858500000|2021-05-24 12:15:00|17458|17446|17461|17449|17461|17450|17457|17445|14
1621858800000|2021-05-24 12:20:00|17460|17448|17461|17450|17461|17450|17458|17446|32
1621859100000|2021-05-24 12:25:00|17460|17449|17461|17449|17461|17450|17458|17447|23
1621859400000|2021-05-24 12:30:00|17462|17450|17467|17455|17469|17457|17462|17449|108
1621859700000|2021-05-24 12:35:00|17468|17456|17468|17456|17470|17458|17466|17455|40
1621860000000|2021-05-24 12:40:00|17469|17457|17469|17458|17470|17458|17465|17454|199
1621860300000|2021-05-24 12:45:00|17468|17457|17466|17454|17470|17459|17465|17453|124
1621860600000|2021-05-24 12:50:00|17465|17453|17470|17458|17471|17459|17464|17453|267
1621860900000|2021-05-24 12:55:00|17471|17459|17468|17456|17472|17460|17467|17456|58
1621861200000|2021-05-24 13:00:00|17467|17455|17470|17458|17474|17462|17465|17454|242
1621861500000|2021-05-24 13:05:00|17469|17457|17470|17458|17472|17460|17469|17457|32
1621861800000|2021-05-24 13:10:00|17469|17457|17466|17455|17469|17458|17465|17454|54
1621862100000|2021-05-24 13:15:00|17465|17454|17467|17455|17471|17459|17465|17454|106
1621862400000|2021-05-24 13:20:00|17466|17456|17468|17456|17469|17457|17466|17454|48
1621862700000|2021-05-24 13:25:00|17467|17457|17471|17459|17472|17460|17465|17453|37
1621863000000|2021-05-24 13:30:00|17472|17460|17465|17454|17473|17462|17457|17445|301
1621863300000|2021-05-24 13:35:00|17464|17453|17491|17479|17493|17482|17464|17452|459
1621863600000|2021-05-24 13:40:00|17492|17480|17493|17481|17506|17495|17491|17479|420
1621863900000|2021-05-24 13:45:00|17492|17482|17497|17486|17497|17486|17482|17470|326
1621864200000|2021-05-24 13:50:00|17498|17485|17502|17491|17505|17494|17497|17485|163
1621864500000|2021-05-24 13:55:00|17501|17490|17502|17491|17503|17492|17497|17486|281
1621864800000|2021-05-24 14:00:00|17503|17492|17497|17486|17507|17495|17496|17485|153
1621865100000|2021-05-24 14:05:00|17496|17485|17504|17492|17504|17492|17493|17481|83
1621865400000|2021-05-24 14:10:00|17505|17493|17504|17493|17507|17496|17503|17492|71
1621865700000|2021-05-24 14:15:00|17505|17492|17504|17493|17511|17500|17504|17492|219
1621866000000|2021-05-24 14:20:00|17505|17494|17515|17504|17516|17505|17504|17494|205
1621866300000|2021-05-24 14:25:00|17516|17505|17514|17502|17516|17505|17507|17496|214
1621866600000|2021-05-24 14:30:00|17515|17503|17513|17502|17516|17505|17509|17497|131
1621866900000|2021-05-24 14:35:00|17514|17501|17522|17510|17522|17511|17513|17501|220
1621867200000|2021-05-24 14:40:00|17521|17511|17518|17506|17522|17511|17517|17505|96
1621867500000|2021-05-24 14:45:00|17520|17507|17517|17506|17520|17509|17517|17505|158
1621867800000|2021-05-24 14:50:00|17518|17507|17521|17509|17522|17510|17518|17506|60
1621868100000|2021-05-24 14:55:00|17522|17510|17521|17510|17525|17513|17519|17508|92
1621868400000|2021-05-24 15:00:00|17522|17511|17517|17506|17523|17512|17517|17505|150
1621868700000|2021-05-24 15:05:00|17516|17505|17522|17510|17522|17510|17516|17505|129
1621869000000|2021-05-24 15:10:00|17521|17509|17521|17509|17523|17511|17519|17508|139
1621869300000|2021-05-24 15:15:00|17522|17510|17521|17510|17523|17512|17518|17507|153
1621869600000|2021-05-24 15:20:00|17520|17509|17521|17509|17521|17510|17517|17505|162
1621869900000|2021-05-24 15:25:00|17520|17510|17518|17507|17522|17511|17517|17506|132
1621870200000|2021-05-24 15:30:00|17519|17506|17519|17507|17521|17510|17517|17505|125
1621870500000|2021-05-24 15:35:00|17518|17508|17517|17506|17521|17509|17517|17506|165
1621870800000|2021-05-24 15:40:00|17518|17507|17518|17507|17520|17509|17517|17506|186
1621871100000|2021-05-24 15:45:00|17519|17508|17521|17510|17523|17512|17518|17507|110
1621871400000|2021-05-24 15:50:00|17520|17509|17517|17506|17521|17509|17517|17505|143
1621871700000|2021-05-24 15:55:00|17518|17505|17515|17504|17520|17509|17514|17503|83
1621872000000|2021-05-24 16:00:00|17516|17505|17521|17509|17521|17510|17516|17504|33
1621872300000|2021-05-24 16:05:00|17522|17510|17513|17502|17522|17510|17513|17502|38
1621872600000|2021-05-24 16:10:00|17514|17503|17516|17504|17517|17506|17512|17500|123
1621872900000|2021-05-24 16:15:00|17517|17505|17523|17511|17523|17512|17516|17505|64
1621873200000|2021-05-24 16:20:00|17524|17512|17519|17507|17524|17513|17517|17506|70
1621873500000|2021-05-24 16:25:00|17520|17508|17518|17506|17520|17508|17516|17504|39
1621873800000|2021-05-24 16:30:00|17519|17507|17524|17513|17524|17513|17518|17506|122
1621874100000|2021-05-24 16:35:00|17523|17512|17523|17511|17524|17513|17523|17511|35
1621874400000|2021-05-24 16:40:00|17522|17510|17521|17510|17523|17512|17518|17507|328
1621874700000|2021-05-24 16:45:00|17522|17509|17525|17514|17525|17514|17520|17509|21
1621875000000|2021-05-24 16:50:00|17524|17513|17521|17509|17525|17514|17519|17508|50
1621875300000|2021-05-24 16:55:00|17520|17510|17521|17510|17521|17510|17518|17506|130
1621875600000|2021-05-24 17:00:00|17522|17509|17521|17509|17523|17510|17519|17507|78
1621875900000|2021-05-24 17:05:00|17520|17510|17517|17506|17521|17510|17516|17504|52
1621876200000|2021-05-24 17:10:00|17518|17507|17519|17507|17519|17508|17518|17506|21
1621876500000|2021-05-24 17:15:00|17518|17508|17521|17509|17521|17510|17518|17507|220
1621876800000|2021-05-24 17:20:00|17520|17508|17522|17511|17524|17513|17520|17508|38
1621877100000|2021-05-24 17:25:00|17523|17510|17525|17513|17525|17513|17521|17509|26
1621877400000|2021-05-24 17:30:00|17526|17514|17524|17513|17526|17515|17522|17510|96
1621877700000|2021-05-24 17:35:00|17523|17512|17524|17512|17525|17513|17522|17511|37
1621878000000|2021-05-24 17:40:00|17523|17511|17524|17513|17524|17513|17521|17510|31
1621878300000|2021-05-24 17:45:00|17525|17514|17526|17514|17526|17515|17522|17511|28
1621878600000|2021-05-24 17:50:00|17525|17515|17521|17510|17526|17515|17521|17510|40
1621878900000|2021-05-24 17:55:00|17522|17511|17522|17510|17523|17512|17519|17507|191
1621879200000|2021-05-24 18:00:00|17523|17511|17523|17512|17524|17512|17521|17509|31
1621879500000|2021-05-24 18:05:00|17524|17511|17525|17514|17525|17514|17523|17511|38
1621879800000|2021-05-24 18:10:00|17526|17515|17524|17513|17526|17515|17524|17512|124
1621880100000|2021-05-24 18:15:00|17525|17514|17525|17514|17527|17515|17523|17512|66
1621880400000|2021-05-24 18:20:00|17524|17513|17523|17512|17526|17514|17523|17511|35
1621880700000|2021-05-24 18:25:00|17524|17511|17524|17512|17524|17512|17522|17510|30
1621881000000|2021-05-24 18:30:00|17525|17513|17525|17513|17526|17514|17523|17512|33
1621881300000|2021-05-24 18:35:00|17524|17512|17526|17515|17529|17517|17523|17512|127
1621881600000|2021-05-24 18:40:00|17527|17516|17526.5|17516.5|17528|17517|17525|17514|30
1621881900000|2021-05-24 18:45:00|17527|17517|17527|17517|17528.5|17518.5|17526.5|17516.5|39
1621882200000|2021-05-24 18:50:00|17527.5|17517.5|17528.5|17518.5|17530.5|17520.5|17527|17517|88
1621882500000|2021-05-24 18:55:00|17529|17519|17526|17516|17529.5|17519.5|17525|17515|75
1621882800000|2021-05-24 19:00:00|17525.5|17515.5|17524.5|17514.5|17526|17516|17524|17514|102
1621883100000|2021-05-24 19:05:00|17524|17514|17526|17516|17526.5|17516.5|17524|17514|98
1621883400000|2021-05-24 19:10:00|17525.5|17515.5|17524.5|17514.5|17526.5|17516.5|17524|17514|65
1621883700000|2021-05-24 19:15:00|17525|17515|17525|17515|17526|17516|17523.5|17513.5|221
1621884000000|2021-05-24 19:20:00|17525.5|17515.5|17525.5|17515.5|17526.5|17516.5|17524.5|17514.5|25
1621884300000|2021-05-24 19:25:00|17526|17516|17526|17516|17526|17516|17523.5|17513.5|46
1621884600000|2021-05-24 19:30:00|17525|17515|17525|17515|17526.5|17516.5|17523.5|17513.5|57
1621884900000|2021-05-24 19:35:00|17524.5|17514.5|17524.5|17514.5|17526|17516|17523.5|17513.5|45
1621885200000|2021-05-24 19:40:00|17524|17514|17522|17512|17525|17515|17520.5|17510.5|230
1621885500000|2021-05-24 19:45:00|17521.5|17511.5|17515|17505|17521.5|17511.5|17514.5|17504.5|115
1621885800000|2021-05-24 19:50:00|17515.5|17505.5|17510.5|17500.5|17515.5|17505.5|17509.5|17499.5|143
1621886100000|2021-05-24 19:55:00|17510|17500|17508|17498|17512|17502|17503.5|17493.5|269
1621886400000|2021-05-24 20:00:00|17507.5|17497.5|17505|17495|17508.5|17498.5|17503.5|17493.5|44
1621886700000|2021-05-24 20:05:00|17505.5|17495.5|17509.5|17499.5|17509.5|17499.5|17505.5|17495.5|44
1621887000000|2021-05-24 20:10:00|17510|17500|17505.5|17495.5|17510|17500|17505.5|17495.5|193
1621887300000|2021-05-24 20:15:00|17505|17495|17504|17494|17505.5|17495.5|17504|17494|14
1621887600000|2021-05-24 20:20:00|17503.5|17493.5|17503.5|17493.5|17504|17494|17503.5|17493.5|17
1621887900000|2021-05-24 20:25:00|17503|17493|17502.5|17492.5|17504|17494|17502.5|17492.5|31
1621888200000|2021-05-24 20:30:00|17503|17493|17503.5|17493.5|17504.5|17494.5|17502.5|17492.5|26
1621888500000|2021-05-24 20:35:00|17503|17493|17502.5|17492.5|17504|17494|17502.5|17492.5|17
1621888800000|2021-05-24 20:40:00|17503|17493|17505|17495|17505|17495|17503|17493|26
1621889100000|2021-05-24 20:45:00|17504.5|17494.5|17498.5|17488.5|17504.5|17494.5|17497.5|17487.5|120
1621889400000|2021-05-24 20:50:00|17498|17488|17500|17490|17500|17490|17498|17488|5
1621889700000|2021-05-24 20:55:00|17501.5|17491.5|17501.5|17491.5|17502.5|17492.5|17500|17490|49
1621890000000|2021-05-24 21:00:00|17501|17491|17501.5|17491.5|17501.5|17491.5|17501|17491|1
1621890300000|2021-05-24 21:05:00|17502|17492|17502|17492|17502|17492|17501.5|17491.5|5
1621890600000|2021-05-24 21:10:00|17501|17491|17505.5|17495.5|17505.5|17495.5|17500|17490|26
1621890900000|2021-05-24 21:15:00|17510.2|17486.2|17509.2|17485.2|17510.7|17486.7|17509|17485|2
1621891200000|2021-05-24 21:20:00|17508.8|17484.8|17508.6|17484.6|17508.8|17484.8|17508.6|17484.6|0
1621891500000|2021-05-24 21:25:00|17508.7|17484.7|17508.8|17484.8|17508.8|17484.8|17508.7|17484.7|0
1621891800000|2021-05-24 21:30:00|17509.1|17485.1|17508.9|17484.9|17509.1|17485.1|17508.9|17484.9|0
1621892100000|2021-05-24 21:35:00|17508.5|17484.5|17508.7|17484.7|17509|17485|17508|17484|0
1621892400000|2021-05-24 21:40:00|17509.1|17485.1|17511|17487|17511.2|17487.2|17509.1|17485.1|0
1621892700000|2021-05-24 21:45:00|17509.9|17485.9|17510.1|17486.1|17511|17487|17509.9|17485.9|0
1621893000000|2021-05-24 21:50:00|17510|17486|17509.2|17485.2|17510|17486|17509.1|17485.1|0
1621893300000|2021-05-24 21:55:00|17508.9|17484.9|17511.2|17487.2|17511.2|17487.2|17508.8|17484.8|0
1621893600000|2021-05-24 22:00:00|17508.8|17484.8|17510|17486|17516.7|17492.7|17507.3|17483.3|0
1621893900000|2021-05-24 22:05:00|17509.3|17485.3|17508.5|17484.5|17513.2|17489.2|17507.7|17483.7|0
1621894200000|2021-05-24 22:10:00|17509.3|17485.3|17506.9|17482.9|17510|17486|17505.3|17481.3|0
1621894500000|2021-05-24 22:15:00|17507.7|17483.7|17510|17486|17510|17486|17507.7|17483.7|0
1621894800000|2021-05-24 22:20:00|17510.8|17486.8|17515.5|17491.5|17515.5|17491.5|17509.3|17485.3|0
1621895100000|2021-05-24 22:25:00|17515.9|17491.9|17515.5|17491.5|17517.1|17493.1|17514.7|17490.7|0
1621895400000|2021-05-24 22:30:00|17515.9|17491.9|17516.3|17492.3|17517.1|17493.1|17514.7|17490.7|0
1621895700000|2021-05-24 22:35:00|17515.9|17491.9|17521.7|17497.7|17522.1|17498.1|17515.5|17491.5|0
1621896000000|2021-05-24 22:40:00|17520.9|17496.9|17520.1|17496.1|17520.9|17496.9|17519.4|17495.4|0
1621896300000|2021-05-24 22:45:00|17520.5|17496.5|17519.4|17495.4|17520.9|17496.9|17517.8|17493.8|0
1621896600000|2021-05-24 22:50:00|17519.7|17495.7|17517.4|17493.4|17520.9|17496.9|17517.4|17493.4|0
1621896900000|2021-05-24 22:55:00|17517|17493|17522.1|17498.1|17522.5|17498.5|17517|17493|0
1621897200000|2021-05-24 23:00:00|17522.9|17498.9|17521.3|17497.3|17522.9|17498.9|17520.6|17496.6|0
1621897500000|2021-05-24 23:05:00|17520.9|17496.9|17521.4|17497.4|17522.1|17498.1|17520.6|17496.6|0
1621897800000|2021-05-24 23:10:00|17520.9|17496.9|17516.5|17492.5|17521.4|17497.4|17516.5|17492.5|0
1621898100000|2021-05-24 23:15:00|17516.1|17492.1|17517.9|17493.9|17521.2|17497.2|17515.7|17491.7|0
1621898400000|2021-05-24 23:20:00|17518.3|17494.3|17516.8|17492.8|17518.3|17494.3|17516|17492|0
1621898700000|2021-05-24 23:25:00|17516.4|17492.4|17516.8|17492.8|17516.8|17492.8|17516|17492|0
1621899000000|2021-05-24 23:30:00|17516.4|17492.4|17514.5|17490.5|17518.4|17494.4|17514.5|17490.5|0
1621899300000|2021-05-24 23:35:00|17514.8|17490.8|17516|17492|17516.8|17492.8|17514.8|17490.8|0
1621899600000|2021-05-24 23:40:00|17515.2|17491.2|17514.8|17490.8|17516|17492|17513.7|17489.7|0
1621899900000|2021-05-24 23:45:00|17514.5|17490.5|17515.2|17491.2|17517.6|17493.6|17514.5|17490.5|0
1621900200000|2021-05-24 23:50:00|17514.5|17490.5|17522.7|17498.7|17523.1|17499.1|17514.5|17490.5|0
1621900500000|2021-05-24 23:55:00|17523.1|17499.1|17516.8|17492.8|17523.1|17499.1|17516|17492|0
1621900800000|2021-05-25 00:00:00|17516|17492|17506.6|17482.6|17516|17492|17504.3|17480.3|0
1621901100000|2021-05-25 00:05:00|17507.4|17483.4|17506.5|17482.5|17511.2|17487.2|17502.7|17478.7|0
1621901400000|2021-05-25 00:10:00|17506.1|17482.1|17505|17481|17506.5|17482.5|17503|17479|0
1621901700000|2021-05-25 00:15:00|17504.2|17480.2|17504|17480|17508.7|17484.7|17500.2|17476.2|0
1621902000000|2021-05-25 00:20:00|17504.4|17480.4|17502.3|17478.3|17507.7|17483.7|17501.4|17477.4|0
1621902300000|2021-05-25 00:25:00|17502.5|17478.5|17491.9|17467.9|17502.9|17478.9|17488.2|17464.2|0
1621902600000|2021-05-25 00:30:00|17492.1|17468.1|17482.1|17458.1|17497.8|17473.8|17482.1|17458.1|0
1621902900000|2021-05-25 00:35:00|17482.3|17458.3|17491.7|17467.7|17491.7|17467.7|17482.3|17458.3|0
1621903200000|2021-05-25 00:40:00|17491.9|17467.9|17500|17476|17500.4|17476.4|17491.9|17467.9|0
1621903500000|2021-05-25 00:45:00|17500.4|17476.4|17494.5|17470.5|17507|17483|17494.1|17470.1|0
1621903800000|2021-05-25 00:50:00|17494.7|17470.7|17515|17491|17516.2|17492.2|17494.5|17470.5|0
1621904100000|2021-05-25 00:55:00|17514.6|17490.6|17520.5|17496.5|17520.5|17496.5|17511.6|17487.6|0
1621904400000|2021-05-25 01:00:00|17508|17498|17524|17514|17527|17517|17502|17492|2844
1621904700000|2021-05-25 01:05:00|17525|17515|17513|17503|17530|17520|17512|17502|1664
1621905000000|2021-05-25 01:10:00|17514|17504|17538|17528|17543|17533|17510|17500|1006
1621905300000|2021-05-25 01:15:00|17539|17529|17526|17516|17545|17535|17504|17494|1662
1621905600000|2021-05-25 01:20:00|17522|17512|17511|17501|17524|17514|17495|17485|1434
1621905900000|2021-05-25 01:25:00|17510|17500|17508|17498|17520|17510|17500|17490|1553
1621906200000|2021-05-25 01:30:00|17509|17499|17544|17534|17557|17547|17500|17490|16168
1621906500000|2021-05-25 01:35:00|17545|17535|17603|17593|17624|17614|17540|17530|12928
1621906800000|2021-05-25 01:40:00|17606|17596|17660|17650|17667|17657|17604|17594|8215
1621907100000|2021-05-25 01:45:00|17659|17649|17690|17680|17696|17686|17641|17631|9719
1621907400000|2021-05-25 01:50:00|17689|17679|17712|17702|17736|17726|17685|17675|9354
1621907700000|2021-05-25 01:55:00|17711|17701|17726.2|17716.2|17726.2|17716.2|17688|17678|6209
1621908000000|2021-05-25 02:00:00|17727.2|17717.2|17843.2|17833.2|17844.2|17834.2|17721.2|17711.2|16273
1621908300000|2021-05-25 02:05:00|17844.2|17834.2|17861.2|17851.2|17872.2|17862.2|17833.2|17823.2|12454
1621908600000|2021-05-25 02:10:00|17859.2|17849.2|17959.2|17949.2|17959.2|17949.2|17850.2|17840.2|14847
1621908900000|2021-05-25 02:15:00|17958.2|17948.2|17919.2|17909.2|17959.2|17949.2|17902.2|17892.2|11771
1621909200000|2021-05-25 02:20:00|17915.2|17905.2|17892.2|17882.2|17942.2|17932.2|17884.2|17874.2|9728
1621909500000|2021-05-25 02:25:00|17894.2|17884.2|17933.2|17923.2|17952.2|17942.2|17894.2|17884.2|14011
1621909800000|2021-05-25 02:30:00|17931.2|17921.2|17946.2|17936.2|17962.2|17952.2|17929.2|17919.2|8960
1621910100000|2021-05-25 02:35:00|17947.2|17937.2|17955.2|17945.2|17980.2|17970.2|17931.2|17921.2|7654
1621910400000|2021-05-25 02:40:00|17956.2|17946.2|17941.2|17931.2|17966.2|17956.2|17935.2|17925.2|7144
1621910700000|2021-05-25 02:45:00|17939.2|17929.2|17969.2|17959.2|17976.2|17966.2|17939.2|17929.2|4339
1621911000000|2021-05-25 02:50:00|17968.2|17958.2|18020.2|18010.2|18028.2|18018.2|17968.2|17958.2|14005
1621911300000|2021-05-25 02:55:00|18021.2|18011.2|18038.2|18028.2|18051.2|18041.2|18014.2|18004.2|6394
1621911600000|2021-05-25 03:00:00|18039.2|18029.2|18032.2|18022.2|18056.2|18046.2|18016.2|18006.2|10357
1621911900000|2021-05-25 03:05:00|18030.2|18020.2|18027.2|18017.2|18043.2|18033.2|18015.2|18005.2|7282
1621912200000|2021-05-25 03:10:00|18026.2|18016.2|18011.2|18001.2|18043.2|18033.2|18006.2|17996.2|4057
1621912500000|2021-05-25 03:15:00|18012.2|18002.2|18020.2|18010.2|18034.2|18024.2|18007.2|17997.2|3791
1621912800000|2021-05-25 03:20:00|18022.2|18012.2|18020.2|18010.2|18046.2|18036.2|18019.2|18009.2|4131
1621913100000|2021-05-25 03:25:00|18019.2|18009.2|18001.2|17991.2|18027.2|18017.2|17987.2|17977.2|4953
1621913400000|2021-05-25 03:30:00|18000.2|17990.2|18006.2|17996.2|18008.2|17998.2|17998.2|17988.2|958
1621913700000|2021-05-25 03:35:00|18005.2|17995.2|18015.2|18005.2|18017.2|18007.2|18002.2|17992.2|1697
1621914000000|2021-05-25 03:40:00|18016.2|18006.2|18015.2|18005.2|18020.2|18010.2|18015.2|18005.2|919
1621914300000|2021-05-25 03:45:00|18014.2|18004.2|18020.2|18010.2|18020.2|18010.2|18014.2|18004.2|1976
1621914600000|2021-05-25 03:50:00|18021.2|18011.2|18020.2|18010.2|18025.2|18015.2|18018.2|18008.2|1953
1621914900000|2021-05-25 03:55:00|18021.2|18011.2|18015.2|18005.2|18022.2|18012.2|18014.2|18004.2|586
1621915200000|2021-05-25 04:00:00|18014.2|18004.2|18018.2|18008.2|18020.2|18010.2|18012.2|18002.2|601
1621915500000|2021-05-25 04:05:00|18020.2|18010.2|18012.2|18002.2|18020.2|18010.2|18012.2|18002.2|435
1621915800000|2021-05-25 04:10:00|18013.2|18003.2|18017.2|18007.2|18018.2|18008.2|18012.2|18002.2|392
1621916100000|2021-05-25 04:15:00|18015.2|18005.2|18019.2|18009.2|18020.2|18010.2|18015.2|18005.2|450
1621916400000|2021-05-25 04:20:00|18020.2|18010.2|18019.2|18009.2|18020.2|18010.2|18016.2|18006.2|366
1621916700000|2021-05-25 04:25:00|18020.2|18010.2|18019.2|18009.2|18020.2|18010.2|18017.2|18007.2|347
1621917000000|2021-05-25 04:30:00|18020.2|18010.2|18023.2|18013.2|18023.2|18013.2|18019.2|18009.2|441
1621917300000|2021-05-25 04:35:00|18022.2|18012.2|18025.2|18015.2|18026.2|18016.2|18020.2|18010.2|670
1621917600000|2021-05-25 04:40:00|18026.2|18016.2|18025.2|18015.2|18027.2|18017.2|18024.2|18014.2|796
1621917900000|2021-05-25 04:45:00|18026.2|18016.2|18026.2|18016.2|18029.2|18019.2|18024.2|18014.2|827
1621918200000|2021-05-25 04:50:00|18025.2|18015.2|18032.2|18022.2|18032.2|18022.2|18024.2|18014.2|518
1621918500000|2021-05-25 04:55:00|18031.2|18021.2|18032.2|18022.2|18035.2|18025.2|18028.2|18018.2|2297
1621918800000|2021-05-25 05:00:00|18030.2|18020.2|18040.2|18030.2|18047.2|18037.2|18010.2|18000.2|7951
1621919100000|2021-05-25 05:05:00|18042.2|18032.2|18058.2|18048.2|18065.2|18055.2|18039.2|18029.2|5345
1621919400000|2021-05-25 05:10:00|18059.2|18049.2|18068.2|18058.2|18071.2|18061.2|18045.2|18035.2|4310
1621919700000|2021-05-25 05:15:00|18067.2|18057.2|18064.2|18054.2|18070.2|18060.2|18053.2|18043.2|5492
1621920000000|2021-05-25 05:20:00|18065.2|18055.2|18118.2|18108.2|18123.2|18113.2|18063.2|18053.2|9003
1621920300000|2021-05-25 05:25:00|18119.2|18109.2|18112.2|18102.2|18135.2|18125.2|18105.2|18095.2|6801
1621920600000|2021-05-25 05:30:00|18111.2|18101.2|18113.2|18103.2|18136.2|18126.2|18096.2|18086.2|7645
1621920900000|2021-05-25 05:35:00|18115.2|18105.2|18108.2|18098.2|18126.2|18116.2|18103.2|18093.2|3930
1621921200000|2021-05-25 05:40:00|18109.2|18099.2|18104.2|18094.2|18130.2|18120.2|18103.2|18093.2|5518
1621921500000|2021-05-25 05:45:00|18103.2|18093.2|18144.2|18134.2|18144.2|18134.2|18101.2|18091.2|3004
1621921800000|2021-05-25 05:50:00|18145.2|18135.2|18159.2|18149.2|18177.2|18167.2|18135.2|18125.2|5108
1621922100000|2021-05-25 05:55:00|18160.2|18150.2|18166.2|18156.2|18191.2|18181.2|18154.2|18144.2|5753
1621922400000|2021-05-25 06:00:00|18167.2|18157.2|18199.2|18189.2|18208.2|18198.2|18167.2|18157.2|5041
1621922700000|2021-05-25 06:05:00|18198.2|18188.2|18172.2|18162.2|18198.2|18188.2|18147.2|18137.2|4993
1621923000000|2021-05-25 06:10:00|18171.2|18161.2|18204.2|18194.2|18210.2|18200.2|18163.2|18153.2|4285
1621923300000|2021-05-25 06:15:00|18205.2|18195.2|18205.2|18195.2|18209.2|18199.2|18178.2|18168.2|4798
1621923600000|2021-05-25 06:20:00|18204.2|18194.2|18219.2|18209.2|18225.2|18215.2|18200.2|18190.2|4286
1621923900000|2021-05-25 06:25:00|18220.2|18210.2|18211.2|18201.2|18221.2|18211.2|18185.2|18175.2|4124
1621924200000|2021-05-25 06:30:00|18210.2|18200.2|18212.2|18202.2|18222.2|18212.2|18204.2|18194.2|4147
1621924500000|2021-05-25 06:35:00|18213.2|18203.2|18214.2|18204.2|18223.2|18213.2|18203.2|18193.2|5313
1621924800000|2021-05-25 06:40:00|18215.2|18205.2|18260.2|18250.2|18262.2|18252.2|18213.2|18203.2|9280
1621925100000|2021-05-25 06:45:00|18261.2|18251.2|18251.2|18241.2|18261.2|18251.2|18232.2|18222.2|6672
1621925400000|2021-05-25 06:50:00|18250.2|18240.2|18230.2|18220.2|18250.2|18240.2|18213.2|18203.2|6806
1621925700000|2021-05-25 06:55:00|18228.2|18218.2|18225.2|18215.2|18237.2|18227.2|18220.2|18210.2|6327
1621926000000|2021-05-25 07:00:00|18226.2|18217.2|18242.2|18230.2|18243.2|18232.2|18223.2|18212.2|3152
1621926300000|2021-05-25 07:05:00|18243.2|18231.2|18243.2|18232.2|18245.2|18234.2|18238.2|18227.2|1463
1621926600000|2021-05-25 07:10:00|18244.2|18233.2|18231.2|18219.2|18244.2|18233.2|18230.2|18219.2|2034
1621926900000|2021-05-25 07:15:00|18230.2|18220.2|18238.2|18227.2|18239.2|18228.2|18230.2|18219.2|1086
1621927200000|2021-05-25 07:20:00|18239.2|18226.2|18244.2|18232.2|18247.2|18235.2|18238.2|18226.2|1365
1621927500000|2021-05-25 07:25:00|18245.2|18233.2|18250.2|18239.2|18252.2|18240.2|18241.2|18229.2|1413
1621927800000|2021-05-25 07:30:00|18251.2|18240.2|18244.2|18232.2|18251.2|18240.2|18242.2|18231.2|1738
1621928100000|2021-05-25 07:35:00|18243.2|18233.2|18247.2|18235.2|18249.2|18238.2|18239.2|18228.2|1874
1621928400000|2021-05-25 07:40:00|18248.2|18237.2|18246.2|18235.2|18252.2|18241.2|18245.2|18233.2|1088
1621928700000|2021-05-25 07:45:00|18247.2|18234.2|18253.2|18242.2|18254.2|18243.2|18243.2|18231.2|1796
1621929000000|2021-05-25 07:50:00|18252.2|18240.2|18254.2|18243.2|18256.2|18245.2|18250.2|18239.2|4331
1621929300000|2021-05-25 07:55:00|18253.2|18242.2|18261.2|18250.2|18261.2|18250.2|18253.2|18241.2|2885
1621929600000|2021-05-25 08:00:00|18260.2|18249.2|18256.2|18245.2|18260.2|18249.2|18251.2|18240.2|1425
1621929900000|2021-05-25 08:05:00|18255.2|18244.2|18259.2|18248.2|18262.2|18251.2|18252.2|18241.2|1150
1621930200000|2021-05-25 08:10:00|18260.2|18247.2|18268.2|18257.2|18270.2|18258.2|18252.2|18241.2|1414
1621930500000|2021-05-25 08:15:00|18267.2|18256.2|18261.2|18249.2|18268.2|18257.2|18260.2|18248.2|3038
1621930800000|2021-05-25 08:20:00|18260.2|18248.2|18265.2|18254.2|18268.2|18257.2|18259.2|18248.2|1641
1621931100000|2021-05-25 08:25:00|18264.2|18252.2|18255.2|18243.2|18264.2|18253.2|18243.2|18231.2|2952
1621931400000|2021-05-25 08:30:00|18262.9|18238.9|18268.4|18244.4|18268.4|18244.4|18262.1|18238.1|6
1621931700000|2021-05-25 08:35:00|18270.7|18246.7|18269|18245|18271.5|18247.5|18263.7|18239.7|3899
1621932000000|2021-05-25 08:40:00|18271.3|18247.3|18257.8|18233.8|18271.7|18247.7|18257.6|18233.6|0
1621932300000|2021-05-25 08:45:00|18260|18236|18263.8|18239.8|18264.7|18240.7|18260|18236|0
1621932600000|2021-05-25 08:50:00|18261.5|18237.5|18264.2|18240.2|18267.3|18243.3|18258|18234|0
1621932900000|2021-05-25 08:55:00|18264.4|18240.4|18266.9|18242.9|18267.3|18243.3|18264|18240|0
1621933200000|2021-05-25 09:00:00|18256.2|18245.2|18244.2|18232.2|18259.2|18247.2|18240.2|18229.2|1487
1621933500000|2021-05-25 09:05:00|18242.2|18231.2|18247.2|18235.2|18252.2|18239.2|18242.2|18231.2|95
1621933800000|2021-05-25 09:10:00|18246.2|18234.2|18251.2|18240.2|18251.2|18240.2|18245.2|18233.2|126
1621934100000|2021-05-25 09:15:00|18252.2|18239.2|18256.2|18244.2|18256.2|18244.2|18250.2|18238.2|196
1621934400000|2021-05-25 09:20:00|18255.2|18243.2|18255.2|18243.2|18258.2|18247.2|18254.2|18242.2|1036
1621934700000|2021-05-25 09:25:00|18254.2|18242.2|18253.2|18241.2|18258.2|18247.2|18252.2|18241.2|312
1621935000000|2021-05-25 09:30:00|18252.2|18240.2|18252.2|18240.2|18256.2|18244.2|18249.2|18237.2|179
1621935300000|2021-05-25 09:35:00|18251.2|18241.2|18253.2|18242.2|18253.2|18242.2|18249.2|18238.2|179
1621935600000|2021-05-25 09:40:00|18252.2|18241.2|18253.2|18241.2|18255.2|18244.2|18250.2|18239.2|230
1621935900000|2021-05-25 09:45:00|18252.2|18240.2|18253.2|18242.2|18256.2|18244.2|18250.2|18239.2|56
1621936200000|2021-05-25 09:50:00|18254.2|18243.2|18258.2|18246.2|18258.2|18246.2|18254.2|18242.2|82
1621936500000|2021-05-25 09:55:00|18257.2|18245.2|18259.2|18248.2|18263.2|18251.2|18255.2|18244.2|145
1621936800000|2021-05-25 10:00:00|18258.2|18247.2|18270.2|18258.2|18270.2|18258.2|18256.2|18245.2|248
1621937100000|2021-05-25 10:05:00|18269.2|18259.2|18260.2|18248.2|18272.2|18261.2|18259.2|18248.2|147
1621937400000|2021-05-25 10:10:00|18259.2|18247.2|18256.2|18244.2|18260.2|18248.2|18255.2|18243.2|622
1621937700000|2021-05-25 10:15:00|18257.2|18245.2|18249.2|18237.2|18257.2|18246.2|18247.2|18236.2|186
1621938000000|2021-05-25 10:20:00|18250.2|18238.2|18254.2|18242.2|18254.2|18243.2|18249.2|18237.2|83
1621938300000|2021-05-25 10:25:00|18253.2|18243.2|18250.2|18238.2|18254.2|18243.2|18248.2|18237.2|149
1621938600000|2021-05-25 10:30:00|18251.2|18239.2|18247.2|18235.2|18251.2|18239.2|18245.2|18233.2|66
1621938900000|2021-05-25 10:35:00|18246.2|18234.2|18251.2|18239.2|18254.2|18242.2|18246.2|18234.2|195
1621939200000|2021-05-25 10:40:00|18252.2|18240.2|18258.2|18247.2|18258.2|18247.2|18248.2|18237.2|247
1621939500000|2021-05-25 10:45:00|18259.2|18248.2|18263.2|18251.2|18265.2|18254.2|18258.2|18247.2|249
1621939800000|2021-05-25 10:50:00|18262.2|18250.2|18267.2|18254.2|18268.2|18256.2|18260.2|18249.2|109
1621940100000|2021-05-25 10:55:00|18266.2|18255.2|18262.2|18251.2|18266.2|18255.2|18261.2|18250.2|78
1621940400000|2021-05-25 11:00:00|18261.2|18250.2|18274.2|18263.2|18279.2|18267.2|18261.2|18250.2|530
1621940700000|2021-05-25 11:05:00|18273.2|18262.2|18279.2|18267.2|18280.2|18269.2|18269.2|18258.2|174
1621941000000|2021-05-25 11:10:00|18278.2|18268.2|18275.2|18263.2|18279.2|18268.2|18273.2|18261.2|146
1621941300000|2021-05-25 11:15:00|18274.2|18262.2|18278.2|18267.2|18278.2|18267.2|18273.2|18261.2|165
1621941600000|2021-05-25 11:20:00|18279.2|18266.2|18279.2|18268.2|18281.2|18270.2|18274.2|18263.2|302
1621941900000|2021-05-25 11:25:00|18280.2|18269.2|18277.2|18266.2|18281.2|18270.2|18276.2|18265.2|53
1621942200000|2021-05-25 11:30:00|18278.2|18267.2|18273.2|18261.2|18279.2|18268.2|18273.2|18261.2|416
1621942500000|2021-05-25 11:35:00|18272.2|18260.2|18268.2|18257.2|18273.2|18261.2|18268.2|18257.2|131
1621942800000|2021-05-25 11:40:00|18269.2|18258.2|18268.2|18256.2|18271.2|18260.2|18266.2|18255.2|180
1621943100000|2021-05-25 11:45:00|18267.2|18255.2|18268.2|18257.2|18270.2|18258.2|18264.2|18252.2|211
1621943400000|2021-05-25 11:50:00|18269.2|18258.2|18269.2|18258.2|18271.2|18260.2|18267.2|18256.2|69
1621943700000|2021-05-25 11:55:00|18268.2|18257.2|18269.2|18258.2|18270.2|18259.2|18267.2|18255.2|157
1621944000000|2021-05-25 12:00:00|18270.2|18259.2|18269.2|18257.2|18273.2|18261.2|18268.2|18257.2|89
1621944300000|2021-05-25 12:05:00|18268.2|18258.2|18270.2|18259.2|18272.2|18260.2|18268.2|18257.2|51
1621944600000|2021-05-25 12:10:00|18269.2|18258.2|18268.2|18256.2|18270.2|18258.2|18266.2|18255.2|184
1621944900000|2021-05-25 12:15:00|18267.2|18257.2|18269.2|18258.2|18270.2|18259.2|18267.2|18256.2|68
1621945200000|2021-05-25 12:20:00|18268.2|18257.2|18274.2|18262.2|18275.2|18264.2|18267.2|18256.2|331
1621945500000|2021-05-25 12:25:00|18273.2|18261.2|18272.2|18260.2|18274.2|18262.2|18270.2|18259.2|54
1621945800000|2021-05-25 12:30:00|18271.2|18261.2|18267.2|18255.2|18273.2|18262.2|18266.2|18255.2|89
1621946100000|2021-05-25 12:35:00|18266.2|18256.2|18272.2|18261.2|18272.2|18261.2|18266.2|18255.2|73
1621946400000|2021-05-25 12:40:00|18271.2|18260.2|18274.2|18262.2|18274.2|18263.2|18268.2|18256.2|286
1621946700000|2021-05-25 12:45:00|18273.2|18263.2|18273.2|18261.2|18276.2|18265.2|18273.2|18261.2|144
1621947000000|2021-05-25 12:50:00|18272.2|18260.2|18273.2|18262.2|18274.2|18263.2|18270.2|18259.2|170
1621947300000|2021-05-25 12:55:00|18274.2|18263.2|18272.2|18261.2|18276.2|18265.2|18271.2|18259.2|86
1621947600000|2021-05-25 13:00:00|18273.2|18260.2|18274.2|18262.2|18275.2|18264.2|18270.2|18259.2|117
1621947900000|2021-05-25 13:05:00|18273.2|18261.2|18272.2|18260.2|18278.2|18267.2|18271.2|18259.2|430
1621948200000|2021-05-25 13:10:00|18273.2|18261.2|18275.2|18264.2|18276.2|18265.2|18271.2|18259.2|136
1621948500000|2021-05-25 13:15:00|18276.2|18265.2|18277.2|18265.2|18279.2|18267.2|18272.2|18260.2|152
1621948800000|2021-05-25 13:20:00|18276.2|18266.2|18279.2|18267.2|18279.2|18268.2|18276.2|18264.2|128
1621949100000|2021-05-25 13:25:00|18278.2|18266.2|18280.2|18268.2|18282.2|18270.2|18277.2|18266.2|121
1621949400000|2021-05-25 13:30:00|18279.2|18269.2|18283.2|18271.2|18286.2|18275.2|18273.2|18261.2|845
1621949700000|2021-05-25 13:35:00|18282.2|18270.2|18298.2|18287.2|18299.2|18288.2|18277.2|18265.2|1127
1621950000000|2021-05-25 13:40:00|18300.2|18286.2|18308.2|18296.2|18314.2|18303.2|18294.2|18283.2|863
1621950300000|2021-05-25 13:45:00|18307.2|18297.2|18322.2|18311.2|18324.2|18313.2|18306.2|18294.2|1511
1621950600000|2021-05-25 13:50:00|18321.2|18310.2|18326.2|18315.2|18338.2|18327.2|18314.2|18303.2|2306
1621950900000|2021-05-25 13:55:00|18327.2|18314.2|18353.2|18341.2|18359.2|18348.2|18327.2|18314.2|1999
1621951200000|2021-05-25 14:00:00|18352.2|18340.2|18360.2|18348.2|18368.2|18357.2|18345.2|18334.2|1623
1621951500000|2021-05-25 14:05:00|18361.2|18350.2|18361.2|18349.2|18363.2|18351.2|18351.2|18340.2|1339
1621951800000|2021-05-25 14:10:00|18362.2|18350.2|18373.2|18362.2|18377.2|18366.2|18362.2|18350.2|1158
1621952100000|2021-05-25 14:15:00|18374.2|18363.2|18371.2|18359.2|18377.2|18365.2|18367.2|18355.2|681
1621952400000|2021-05-25 14:20:00|18370.2|18360.2|18371.2|18359.2|18375.2|18364.2|18367.2|18356.2|1039
1621952700000|2021-05-25 14:25:00|18372.2|18360.2|18373.2|18362.2|18374.2|18363.2|18369.2|18357.2|405
1621953000000|2021-05-25 14:30:00|18374.2|18363.2|18357.2|18346.2|18374.2|18363.2|18356.2|18344.2|1305
1621953300000|2021-05-25 14:35:00|18358.2|18347.2|18360.2|18348.2|18361.2|18350.2|18354.2|18342.2|675
1621953600000|2021-05-25 14:40:00|18361.2|18349.2|18373.2|18362.2|18374.2|18363.2|18357.2|18346.2|501
1621953900000|2021-05-25 14:45:00|18374.2|18363.2|18383.2|18371.2|18384.2|18372.2|18370.2|18359.2|493
1621954200000|2021-05-25 14:50:00|18382.2|18370.2|18371.2|18359.2|18382.2|18371.2|18366.2|18355.2|422
1621954500000|2021-05-25 14:55:00|18370.2|18360.2|18363.2|18351.2|18390.2|18379.2|18361.2|18349.2|1883
1621954800000|2021-05-25 15:00:00|18362.2|18350.2|18355.2|18343.2|18370.2|18358.2|18350.2|18338.2|906
1621955100000|2021-05-25 15:05:00|18354.2|18342.2|18354.2|18342.2|18358.2|18346.2|18346.2|18334.2|693
1621955400000|2021-05-25 15:10:00|18353.2|18341.2|18353.2|18341.2|18358.2|18347.2|18351.2|18340.2|389
1621955700000|2021-05-25 15:15:00|18354.2|18342.2|18343.2|18331.2|18354.2|18342.2|18339.2|18328.2|1464
1621956000000|2021-05-25 15:20:00|18344.2|18332.2|18350.2|18338.2|18353.2|18342.2|18341.2|18330.2|285
1621956300000|2021-05-25 15:25:00|18349.2|18339.2|18343.2|18331.2|18350.2|18339.2|18339.2|18327.2|125
1621956600000|2021-05-25 15:30:00|18342.2|18330.2|18334.2|18323.2|18343.2|18332.2|18329.2|18317.2|624
1621956900000|2021-05-25 15:35:00|18333.2|18322.2|18339.2|18327.2|18344.2|18333.2|18333.2|18322.2|363
1621957200000|2021-05-25 15:40:00|18338.2|18326.2|18346.2|18334.2|18347.2|18335.2|18331.2|18320.2|558
1621957500000|2021-05-25 15:45:00|18345.2|18333.2|18354.2|18343.2|18354.2|18343.2|18342.2|18330.2|344
1621957800000|2021-05-25 15:50:00|18355.2|18344.2|18350.2|18339.2|18355.2|18344.2|18346.2|18335.2|133
1621958100000|2021-05-25 15:55:00|18351.2|18340.2|18359.2|18347.2|18359.2|18348.2|18351.2|18339.2|89
1621958400000|2021-05-25 16:00:00|18358.2|18348.2|18354.2|18342.2|18360.2|18349.2|18353.2|18342.2|87
1621958700000|2021-05-25 16:05:00|18355.2|18343.2|18354.2|18342.2|18358.2|18347.2|18349.2|18337.2|362
1621959000000|2021-05-25 16:10:00|18353.2|18343.2|18362.2|18351.2|18363.2|18352.2|18353.2|18342.2|133
1621959300000|2021-05-25 16:15:00|18363.2|18350.2|18358.2|18346.2|18363.2|18351.2|18353.2|18342.2|177
1621959600000|2021-05-25 16:20:00|18359.2|18347.2|18359.2|18347.2|18362.2|18350.2|18356.2|18345.2|109
1621959900000|2021-05-25 16:25:00|18358.2|18348.2|18366.2|18354.2|18366.2|18354.2|18357.2|18346.2|124
1621960200000|2021-05-25 16:30:00|18365.2|18355.2|18368.2|18357.2|18372.2|18360.2|18365.2|18353.2|198
1621960500000|2021-05-25 16:35:00|18369.2|18356.2|18366.2|18354.2|18369.2|18358.2|18361.2|18350.2|191
1621960800000|2021-05-25 16:40:00|18365.2|18355.2|18365.2|18354.2|18366.2|18355.2|18362.2|18351.2|57
1621961100000|2021-05-25 16:45:00|18364.2|18353.2|18363.2|18351.2|18368.2|18357.2|18363.2|18351.2|72
1621961400000|2021-05-25 16:50:00|18362.2|18352.2|18367.2|18355.2|18368.2|18357.2|18362.2|18351.2|101
1621961700000|2021-05-25 16:55:00|18366.2|18354.2|18370.2|18358.2|18371.2|18360.2|18364.2|18353.2|189
1621962000000|2021-05-25 17:00:00|18369.2|18357.2|18351.2|18339.2|18370.2|18358.2|18351.2|18339.2|354
1621962300000|2021-05-25 17:05:00|18352.2|18338.2|18362.2|18351.2|18362.2|18351.2|18347.2|18336.2|354
1621962600000|2021-05-25 17:10:00|18363.2|18350.2|18369.2|18358.2|18369.2|18358.2|18361.2|18350.2|122
1621962900000|2021-05-25 17:15:00|18368.2|18357.2|18368.2|18357.2|18370.2|18359.2|18365.2|18354.2|112
1621963200000|2021-05-25 17:20:00|18369.2|18358.2|18371.2|18359.2|18373.2|18362.2|18367.2|18356.2|222
1621963500000|2021-05-25 17:25:00|18370.2|18358.2|18365.2|18354.2|18371.2|18359.2|18362.2|18351.2|140
1621963800000|2021-05-25 17:30:00|18364.2|18353.2|18365.2|18353.2|18369.2|18357.2|18363.2|18352.2|100
1621964100000|2021-05-25 17:35:00|18366.2|18354.2|18366.2|18355.2|18369.2|18357.2|18362.2|18351.2|115
1621964400000|2021-05-25 17:40:00|18365.2|18354.2|18363.2|18352.2|18366.2|18355.2|18358.2|18347.2|116
1621964700000|2021-05-25 17:45:00|18364.2|18351.2|18363.2|18351.2|18365.2|18354.2|18361.2|18350.2|36
1621965000000|2021-05-25 17:50:00|18362.2|18350.2|18361.2|18349.2|18364.2|18353.2|18359.2|18347.2|26
1621965300000|2021-05-25 17:55:00|18362.2|18350.2|18361.2|18350.2|18363.2|18352.2|18358.2|18347.2|60
1621965600000|2021-05-25 18:00:00|18362.2|18351.2|18357.2|18345.2|18363.2|18351.2|18353.2|18342.2|133
1621965900000|2021-05-25 18:05:00|18356.2|18346.2|18357.2|18346.2|18359.2|18348.2|18354.2|18343.2|52
1621966200000|2021-05-25 18:10:00|18356.2|18345.2|18358.2|18347.2|18360.2|18349.2|18354.2|18343.2|107
1621966500000|2021-05-25 18:15:00|18357.2|18346.2|18355.2|18344.2|18360.2|18349.2|18354.2|18343.2|41
1621966800000|2021-05-25 18:20:00|18356.2|18345.2|18356.2|18345.2|18361.2|18349.2|18355.2|18344.2|27
1621967100000|2021-05-25 18:25:00|18357.2|18346.2|18356.2|18345.2|18361.2|18349.2|18355.2|18344.2|40
1621967400000|2021-05-25 18:30:00|18355.2|18344.2|18348.2|18337.2|18360.2|18348.2|18348.2|18337.2|277
1621967700000|2021-05-25 18:35:00|18349.2|18336.2|18350.2|18338.2|18351.2|18340.2|18346.2|18335.2|110
1621968000000|2021-05-25 18:40:00|18351.2|18339.2|18353.2|18343.2|18356.2|18345.2|18350.2|18339.2|49
1621968300000|2021-05-25 18:45:00|18353.7|18343.7|18355.2|18345.2|18360.2|18350.2|18352.2|18342.2|75
1621968600000|2021-05-25 18:50:00|18355.7|18345.7|18354.7|18344.7|18358.2|18348.2|18351.7|18341.7|50
1621968900000|2021-05-25 18:55:00|18355.2|18345.2|18361.2|18351.2|18364.7|18354.7|18354.7|18344.7|179
1621969200000|2021-05-25 19:00:00|18360.7|18350.7|18344.2|18334.2|18360.7|18350.7|18343.7|18333.7|462
1621969500000|2021-05-25 19:05:00|18343.7|18333.7|18344.2|18334.2|18349.2|18339.2|18343.7|18333.7|179
1621969800000|2021-05-25 19:10:00|18343.7|18333.7|18337.7|18327.7|18344.7|18334.7|18337.7|18327.7|344
1621970100000|2021-05-25 19:15:00|18337.2|18327.2|18345.2|18335.2|18345.7|18335.7|18335.7|18325.7|297
1621970400000|2021-05-25 19:20:00|18344.7|18334.7|18357.2|18347.2|18357.7|18347.7|18344.7|18334.7|367
1621970700000|2021-05-25 19:25:00|18356.7|18346.7|18355.2|18345.2|18361.7|18351.7|18354.2|18344.2|136
1621971000000|2021-05-25 19:30:00|18354.7|18344.7|18355.2|18345.2|18356.2|18346.2|18351.2|18341.2|507
1621971300000|2021-05-25 19:35:00|18354.7|18344.7|18355.2|18345.2|18357.7|18347.7|18350.7|18340.7|319
1621971600000|2021-05-25 19:40:00|18354.2|18344.2|18355.2|18345.2|18356.7|18346.7|18353.2|18343.2|193
1621971900000|2021-05-25 19:45:00|18354.2|18344.2|18347.7|18337.7|18355.2|18345.2|18346.7|18336.7|634
1621972200000|2021-05-25 19:50:00|18346.7|18336.7|18345.7|18335.7|18351.7|18341.7|18343.7|18333.7|453
1621972500000|2021-05-25 19:55:00|18346.2|18336.2|18347.7|18337.7|18349.7|18339.7|18339.7|18329.7|535
1621972800000|2021-05-25 20:00:00|18348.7|18338.7|18337.7|18327.7|18348.7|18338.7|18336.7|18326.7|108
1621973100000|2021-05-25 20:05:00|18338.2|18328.2|18341.7|18331.7|18341.7|18331.7|18335.7|18325.7|119
1621973400000|2021-05-25 20:10:00|18342.7|18332.7|18339.7|18329.7|18342.7|18332.7|18338.7|18328.7|63
1621973700000|2021-05-25 20:15:00|18339.2|18329.2|18335.7|18325.7|18339.2|18329.2|18335.7|18325.7|17
1621974000000|2021-05-25 20:20:00|18336.2|18326.2|18331.7|18321.7|18336.2|18326.2|18331.7|18321.7|46
1621974300000|2021-05-25 20:25:00|18332.2|18322.2|18331.7|18321.7|18333.7|18323.7|18330.7|18320.7|30
1621974600000|2021-05-25 20:30:00|18332.7|18322.7|18332.7|18322.7|18333.7|18323.7|18332.7|18322.7|59
1621974900000|2021-05-25 20:35:00|18333.2|18323.2|18335.2|18325.2|18335.7|18325.7|18332.2|18322.2|37
1621975200000|2021-05-25 20:40:00|18334.7|18324.7|18332.2|18322.2|18335.7|18325.7|18332.2|18322.2|49
1621975500000|2021-05-25 20:45:00|18331.7|18321.7|18334.2|18324.2|18335.2|18325.2|18331.7|18321.7|82
1621975800000|2021-05-25 20:50:00|18333.7|18323.7|18336.2|18326.2|18336.2|18326.2|18333.2|18323.2|6
1621976100000|2021-05-25 20:55:00|18335.7|18325.7|18340.7|18330.7|18340.7|18330.7|18335.7|18325.7|11
1621976400000|2021-05-25 21:00:00|18340.2|18330.2|18340.2|18330.2|18340.7|18330.7|18340.2|18330.2|1
1621976700000|2021-05-25 21:05:00|18340.7|18330.7|18338.2|18328.2|18340.7|18330.7|18338.2|18328.2|3
1621977000000|2021-05-25 21:10:00|18338.7|18328.7|18340.2|18330.2|18340.7|18330.7|18338.7|18328.7|3
1621977300000|2021-05-25 21:15:00|18344|18320|18336.7|18312.7|18344.1|18320.1|18336.7|18312.7|0
1621977600000|2021-05-25 21:20:00|18335.8|18311.8|18335.8|18311.8|18335.8|18311.8|18335.8|18311.8|0
1621977900000|2021-05-25 21:25:00|18335.7|18311.7|18335.5|18311.5|18335.7|18311.7|18335.5|18311.5|0
1621978200000|2021-05-25 21:30:00|18335.4|18311.4|18335.7|18311.7|18336.5|18312.5|18333.8|18309.8|0
1621978500000|2021-05-25 21:35:00|18336.1|18312.1|18336|18312|18336.9|18312.9|18336|18312|0
1621978800000|2021-05-25 21:40:00|18335.8|18311.8|18332.7|18308.7|18335.8|18311.8|18332.6|18308.6|0
1621979100000|2021-05-25 21:45:00|18332.3|18308.3|18331|18307|18332.9|18308.9|18331|18307|0
1621979400000|2021-05-25 21:50:00|18331.1|18307.1|18331.7|18307.7|18332|18308|18331.1|18307.1|0
1621979700000|2021-05-25 21:55:00|18331.6|18307.6|18332.6|18308.6|18333.9|18309.9|18331.4|18307.4|0
1621980000000|2021-05-25 22:00:00|18332.4|18308.4|18337.7|18313.7|18339.8|18315.8|18331.2|18307.2|0
1621980300000|2021-05-25 22:05:00|18336.9|18312.9|18335.5|18311.5|18337.7|18313.7|18332.3|18308.3|0
1621980600000|2021-05-25 22:10:00|18335.1|18311.1|18333.8|18309.8|18337.9|18313.9|18333.8|18309.8|0
1621980900000|2021-05-25 22:15:00|18332.9|18308.9|18335.4|18311.4|18335.4|18311.4|18332.9|18308.9|0
1621981200000|2021-05-25 22:20:00|18335.8|18311.8|18339.6|18315.6|18342|18318|18335.8|18311.8|0
1621981500000|2021-05-25 22:25:00|18340|18316|18340.4|18316.4|18341.2|18317.2|18339.6|18315.6|0
1621981800000|2021-05-25 22:30:00|18340.8|18316.8|18343|18319|18343.7|18319.7|18340.4|18316.4|0
1621982100000|2021-05-25 22:35:00|18343.4|18319.4|18345.6|18321.6|18348.1|18324.1|18342.3|18318.3|0
1621982400000|2021-05-25 22:40:00|18346|18322|18346.4|18322.4|18348.1|18324.1|18345.2|18321.2|0
1621982700000|2021-05-25 22:45:00|18347.2|18323.2|18346.5|18322.5|18348.1|18324.1|18344.9|18320.9|0
1621983000000|2021-05-25 22:50:00|18346.1|18322.1|18346.5|18322.5|18347.3|18323.3|18345.7|18321.7|0
1621983300000|2021-05-25 22:55:00|18346.1|18322.1|18349.5|18325.5|18351.5|18327.5|18344.9|18320.9|0
1621983600000|2021-05-25 23:00:00|18350.3|18326.3|18345.4|18321.4|18350.3|18326.3|18345.4|18321.4|0
1621983900000|2021-05-25 23:05:00|18346.2|18322.2|18347|18323|18348.6|18324.6|18345.4|18321.4|0
1621984200000|2021-05-25 23:10:00|18347.8|18323.8|18346.5|18322.5|18347.8|18323.8|18344.9|18320.9|0
1621984500000|2021-05-25 23:15:00|18345.7|18321.7|18343.8|18319.8|18345.7|18321.7|18342.9|18318.9|0
1621984800000|2021-05-25 23:20:00|18344.2|18320.2|18343.8|18319.8|18344.6|18320.6|18343.8|18319.8|0
1621985100000|2021-05-25 23:25:00|18344.2|18320.2|18342.5|18318.5|18344.6|18320.6|18342.5|18318.5|0
1621985400000|2021-05-25 23:30:00|18341.7|18317.7|18345.6|18321.6|18346.6|18322.6|18341.7|18317.7|0
1621985700000|2021-05-25 23:35:00|18346.4|18322.4|18345.8|18321.8|18346.8|18322.8|18343.9|18319.9|0
1621986000000|2021-05-25 23:40:00|18346.6|18322.6|18345.8|18321.8|18347.5|18323.5|18345|18321|0
1621986300000|2021-05-25 23:45:00|18346.6|18322.6|18343.3|18319.3|18346.6|18322.6|18341.6|18317.6|0
1621986600000|2021-05-25 23:50:00|18342.4|18318.4|18344.9|18320.9|18345.7|18321.7|18342.4|18318.4|0
1621986900000|2021-05-25 23:55:00|18345.3|18321.3|18347.4|18323.4|18347.4|18323.4|18344.9|18320.9|0
1621987200000|2021-05-26 00:00:00|18346.6|18322.6|18352.3|18328.3|18353.1|18329.1|18342.4|18318.4|0
1621987500000|2021-05-26 00:05:00|18351.5|18327.5|18364.5|18340.5|18365.3|18341.3|18350.7|18326.7|0
1621987800000|2021-05-26 00:10:00|18364.9|18340.9|18364.2|18340.2|18367|18343|18362.9|18338.9|0
1621988100000|2021-05-26 00:15:00|18363.8|18339.8|18367.5|18343.5|18370.3|18346.3|18363.4|18339.4|0
1621988400000|2021-05-26 00:20:00|18367.3|18343.3|18367.4|18343.4|18370.9|18346.9|18363.9|18339.9|0
1621988700000|2021-05-26 00:25:00|18367.6|18343.6|18367.9|18343.9|18370.2|18346.2|18363.9|18339.9|0
1621989000000|2021-05-26 00:30:00|18367.7|18343.7|18367.1|18343.1|18367.9|18343.9|18364|18340|0
1621989300000|2021-05-26 00:35:00|18366.9|18342.9|18368|18344|18368.4|18344.4|18366.7|18342.7|0
1621989600000|2021-05-26 00:40:00|18367.6|18343.6|18374.6|18350.6|18380.4|18356.4|18367.6|18343.6|0
1621989900000|2021-05-26 00:45:00|18375|18351|18376.5|18352.5|18380.4|18356.4|18375|18351|0
1621990200000|2021-05-26 00:50:00|18376.2|18352.2|18377.2|18353.2|18379.5|18355.5|18375.2|18351.2|0
1621990500000|2021-05-26 00:55:00|18378.3|18354.3|18375.6|18351.6|18379.1|18355.1|18375.2|18351.2|0
1621990800000|2021-05-26 01:00:00|18348.2|18338.2|18329.2|18319.2|18350.2|18340.2|18329.2|18319.2|5202
1621991100000|2021-05-26 01:05:00|18331.2|18321.2|18312.2|18302.2|18331.2|18321.2|18310.2|18300.2|3461
1621991400000|2021-05-26 01:10:00|18311.2|18301.2|18301.2|18291.2|18320.2|18310.2|18299.2|18289.2|4849
1621991700000|2021-05-26 01:15:00|18303.2|18293.2|18298.2|18288.2|18319.2|18309.2|18282.2|18272.2|3712
1621992000000|2021-05-26 01:20:00|18302.2|18292.2|18286.2|18276.2|18318.2|18308.2|18285.2|18275.2|3640
1621992300000|2021-05-26 01:25:00|18285.2|18275.2|18291.2|18281.2|18304.2|18294.2|18280.2|18270.2|4733
1621992600000|2021-05-26 01:30:00|18295.2|18285.2|18349.2|18339.2|18356.2|18346.2|18271.2|18261.2|25090
1621992900000|2021-05-26 01:35:00|18351.2|18341.2|18322.2|18312.2|18382.2|18372.2|18298.2|18288.2|12003
1621993200000|2021-05-26 01:40:00|18320.2|18310.2|18330.2|18320.2|18332.2|18322.2|18254.2|18244.2|12578
1621993500000|2021-05-26 01:45:00|18329.2|18319.2|18278.2|18268.2|18349.2|18339.2|18252.2|18242.2|9345
1621993800000|2021-05-26 01:50:00|18277.2|18267.2|18327.2|18317.2|18337.2|18327.2|18259.2|18249.2|9328
1621994100000|2021-05-26 01:55:00|18324.2|18314.2|18287.2|18277.2|18324.2|18314.2|18263.2|18253.2|13238
1621994400000|2021-05-26 02:00:00|18288.2|18278.2|18269.2|18259.2|18288.2|18278.2|18243.2|18233.2|10112
1621994700000|2021-05-26 02:05:00|18266.2|18256.2|18307.2|18297.2|18314.2|18304.2|18257.2|18247.2|7422
1621995000000|2021-05-26 02:10:00|18308.2|18298.2|18283.2|18273.2|18323.2|18313.2|18279.2|18269.2|6373
1621995300000|2021-05-26 02:15:00|18281.2|18271.2|18265.2|18255.2|18307.2|18297.2|18263.2|18253.2|4412
1621995600000|2021-05-26 02:20:00|18266.2|18256.2|18304.2|18294.2|18307.2|18297.2|18244.2|18234.2|4975
1621995900000|2021-05-26 02:25:00|18305.2|18295.2|18270.2|18260.2|18306.2|18296.2|18256.2|18246.2|4314
1621996200000|2021-05-26 02:30:00|18272.2|18262.2|18283.2|18273.2|18285.2|18275.2|18252.2|18242.2|4833
1621996500000|2021-05-26 02:35:00|18281.2|18271.2|18285.2|18275.2|18296.2|18286.2|18272.2|18262.2|3410
1621996800000|2021-05-26 02:40:00|18286.2|18276.2|18312.2|18302.2|18313.2|18303.2|18284.2|18274.2|4175
1621997100000|2021-05-26 02:45:00|18313.2|18303.2|18282.2|18272.2|18313.2|18303.2|18282.2|18272.2|4670
1621997400000|2021-05-26 02:50:00|18279.2|18269.2|18264.2|18254.2|18284.2|18274.2|18255.2|18245.2|4371
1621997700000|2021-05-26 02:55:00|18266.2|18256.2|18274.2|18264.2|18281.2|18271.2|18253.2|18243.2|3991
1621998000000|2021-05-26 03:00:00|18275.2|18265.2|18241.2|18231.2|18280.2|18270.2|18241.2|18231.2|4395
1621998300000|2021-05-26 03:05:00|18242.2|18232.2|18252.2|18242.2|18254.2|18244.2|18229.2|18219.2|5829
1621998600000|2021-05-26 03:10:00|18251.2|18241.2|18233.2|18223.2|18260.2|18250.2|18228.2|18218.2|4274
1621998900000|2021-05-26 03:15:00|18232.2|18222.2|18224.2|18214.2|18234.2|18224.2|18191.2|18181.2|8890
1621999200000|2021-05-26 03:20:00|18225.2|18215.2|18241.2|18231.2|18244.2|18234.2|18218.2|18208.2|4650
1621999500000|2021-05-26 03:25:00|18242.2|18232.2|18208.2|18198.2|18242.2|18232.2|18206.2|18196.2|3555
1621999800000|2021-05-26 03:30:00|18205.2|18195.2|18217.2|18207.2|18220.2|18210.2|18205.2|18195.2|1119
1622000100000|2021-05-26 03:35:00|18218.2|18208.2|18218.2|18208.2|18219.2|18209.2|18213.2|18203.2|1203
1622000400000|2021-05-26 03:40:00|18217.2|18207.2|18221.2|18211.2|18222.2|18212.2|18214.2|18204.2|1170
1622000700000|2021-05-26 03:45:00|18222.2|18212.2|18222.2|18212.2|18224.2|18214.2|18221.2|18211.2|1304
1622001000000|2021-05-26 03:50:00|18223.2|18213.2|18224.2|18214.2|18227.2|18217.2|18223.2|18213.2|1337
1622001300000|2021-05-26 03:55:00|18223.2|18213.2|18220.2|18210.2|18225.2|18215.2|18215.2|18205.2|1046
1622001600000|2021-05-26 04:00:00|18221.2|18211.2|18216.2|18206.2|18223.2|18213.2|18214.2|18204.2|896
1622001900000|2021-05-26 04:05:00|18217.2|18207.2|18216.2|18206.2|18219.2|18209.2|18209.2|18199.2|984
1622002200000|2021-05-26 04:10:00|18215.2|18205.2|18218.2|18208.2|18218.2|18208.2|18213.2|18203.2|767
1622002500000|2021-05-26 04:15:00|18214.2|18204.2|18222.2|18212.2|18223.2|18213.2|18214.2|18204.2|681
1622002800000|2021-05-26 04:20:00|18221.2|18211.2|18232.2|18222.2|18232.2|18222.2|18221.2|18211.2|1043
1622003100000|2021-05-26 04:25:00|18230.2|18220.2|18236.2|18226.2|18237.2|18227.2|18230.2|18220.2|1211
1622003400000|2021-05-26 04:30:00|18237.2|18227.2|18232.2|18222.2|18238.2|18228.2|18232.2|18222.2|763
1622003700000|2021-05-26 04:35:00|18231.2|18221.2|18235.2|18225.2|18235.2|18225.2|18231.2|18221.2|884
1622004000000|2021-05-26 04:40:00|18236.2|18226.2|18233.2|18223.2|18237.2|18227.2|18232.2|18222.2|982
1622004300000|2021-05-26 04:45:00|18232.2|18222.2|18232.2|18222.2|18236.2|18226.2|18230.2|18220.2|1089
1622004600000|2021-05-26 04:50:00|18234.2|18224.2|18232.2|18222.2|18235.2|18225.2|18232.2|18222.2|1085
1622004900000|2021-05-26 04:55:00|18234.2|18224.2|18231.2|18221.2|18236.2|18226.2|18229.2|18219.2|1053
1622005200000|2021-05-26 05:00:00|18228.2|18218.2|18244.2|18234.2|18260.2|18250.2|18224.2|18214.2|5796
1622005500000|2021-05-26 05:05:00|18247.2|18237.2|18245.2|18235.2|18254.2|18244.2|18220.2|18210.2|3209
1622005800000|2021-05-26 05:10:00|18243.2|18233.2|18222.2|18212.2|18256.2|18246.2|18221.2|18211.2|6657
1622006100000|2021-05-26 05:15:00|18221.2|18211.2|18202.2|18192.2|18226.2|18216.2|18195.2|18185.2|2690
1622006400000|2021-05-26 05:20:00|18204.2|18194.2|18202.2|18192.2|18230.2|18220.2|18200.2|18190.2|3549
1622006700000|2021-05-26 05:25:00|18203.2|18193.2|18229.2|18219.2|18229.2|18219.2|18203.2|18193.2|2766
1622007000000|2021-05-26 05:30:00|18228.2|18218.2|18236.2|18226.2|18242.2|18232.2|18223.2|18213.2|4543
1622007300000|2021-05-26 05:35:00|18235.2|18225.2|18264.2|18254.2|18267.2|18257.2|18235.2|18225.2|3461
1622007600000|2021-05-26 05:40:00|18266.2|18256.2|18283.2|18273.2|18284.2|18274.2|18265.2|18255.2|3764
1622007900000|2021-05-26 05:45:00|18284.2|18274.2|18272.2|18262.2|18297.2|18287.2|18267.2|18257.2|3012
1622008200000|2021-05-26 05:50:00|18273.2|18263.2|18276.2|18266.2|18292.2|18282.2|18272.2|18262.2|2474
1622008500000|2021-05-26 05:55:00|18274.2|18264.2|18260.2|18250.2|18280.2|18270.2|18258.2|18248.2|2718
1622008800000|2021-05-26 06:00:00|18262.2|18252.2|18249.2|18239.2|18274.2|18264.2|18244.2|18234.2|2261
1622009100000|2021-05-26 06:05:00|18247.2|18237.2|18245.2|18235.2|18254.2|18244.2|18219.2|18209.2|2809
1622009400000|2021-05-26 06:10:00|18243.2|18233.2|18250.2|18240.2|18252.2|18242.2|18224.2|18214.2|3108
1622009700000|2021-05-26 06:15:00|18248.2|18238.2|18263.2|18253.2|18264.2|18254.2|18240.2|18230.2|2283
1622010000000|2021-05-26 06:20:00|18262.2|18252.2|18257.2|18247.2|18264.2|18254.2|18242.2|18232.2|1523
1622010300000|2021-05-26 06:25:00|18256.2|18246.2|18260.2|18250.2|18270.2|18260.2|18245.2|18235.2|3400
1622010600000|2021-05-26 06:30:00|18261.2|18251.2|18267.2|18257.2|18284.2|18274.2|18259.2|18249.2|2791
1622010900000|2021-05-26 06:35:00|18266.2|18256.2|18268.2|18258.2|18278.2|18268.2|18258.2|18248.2|2286
1622011200000|2021-05-26 06:40:00|18267.2|18257.2|18264.2|18254.2|18276.2|18266.2|18259.2|18249.2|1752
1622011500000|2021-05-26 06:45:00|18269.2|18259.2|18250.2|18240.2|18276.2|18266.2|18250.2|18240.2|3829
1622011800000|2021-05-26 06:50:00|18248.2|18238.2|18257.2|18247.2|18257.2|18247.2|18233.2|18223.2|4531
1622012100000|2021-05-26 06:55:00|18261.2|18251.2|18249.2|18239.2|18270.2|18260.2|18247.2|18237.2|3000
1622012400000|2021-05-26 07:00:00|18252.5|18238.5|18237.5|18225.5|18256.5|18245.5|18231.5|18219.5|1811
1622012700000|2021-05-26 07:05:00|18238.5|18226.5|18251.5|18239.5|18258.5|18247.5|18237.5|18226.5|1839
1622013000000|2021-05-26 07:10:00|18252.5|18240.5|18250.5|18238.5|18257.5|18246.5|18246.5|18235.5|989
1622013300000|2021-05-26 07:15:00|18252.5|18239.5|18241.5|18230.5|18252.5|18239.5|18239.5|18228.5|276
1622013600000|2021-05-26 07:20:00|18242.5|18229.5|18241.5|18228.5|18244.5|18233.5|18233.5|18222.5|1112
1622013900000|2021-05-26 07:25:00|18240.5|18230.5|18247.5|18235.5|18249.5|18237.5|18239.5|18228.5|809
1622014200000|2021-05-26 07:30:00|18249.5|18234.5|18251.5|18239.5|18252.5|18240.5|18247.5|18234.5|145
1622014500000|2021-05-26 07:35:00|18253.5|18238.5|18250.5|18239.5|18253.5|18242.5|18246.5|18233.5|873
1622014800000|2021-05-26 07:40:00|18252.5|18238.5|18246.5|18235.5|18253.5|18242.5|18246.5|18233.5|1176
1622015100000|2021-05-26 07:45:00|18248.5|18236.5|18253.5|18241.5|18253.5|18242.5|18247.5|18235.5|1165
1622015400000|2021-05-26 07:50:00|18254.5|18242.5|18256.5|18245.5|18258.5|18246.5|18249.5|18238.5|375
1622015700000|2021-05-26 07:55:00|18258.5|18244.5|18256.5|18245.5|18261.5|18250.5|18251.5|18239.5|1230
1622016000000|2021-05-26 08:00:00|18255.5|18244.5|18253.5|18242.5|18258.5|18245.5|18252.5|18239.5|450
1622016300000|2021-05-26 08:05:00|18252.5|18241.5|18264.5|18253.5|18265.5|18253.5|18252.5|18240.5|365
1622016600000|2021-05-26 08:10:00|18263.5|18251.5|18262.5|18251.5|18267.5|18255.5|18258.5|18246.5|636
1622016900000|2021-05-26 08:15:00|18265.5|18252.5|18259.5|18248.5|18265.5|18252.5|18252.5|18240.5|424
1622017200000|2021-05-26 08:20:00|18261.5|18249.5|18259.5|18247.5|18264.5|18252.5|18258.5|18245.5|401
1622017500000|2021-05-26 08:25:00|18260.5|18248.5|18263.5|18252.5|18267.5|18255.5|18255.5|18242.5|610
1622017800000|2021-05-26 08:30:00|18269.1|18245.1|18257.3|18233.3|18269.5|18245.5|18253.8|18229.8|26
1622018100000|2021-05-26 08:35:00|18259.6|18235.6|18256.1|18232.1|18260|18236|18253|18229|421
1622018400000|2021-05-26 08:40:00|18255.7|18231.7|18253|18229|18258.8|18234.8|18252.2|18228.2|0
1622018700000|2021-05-26 08:45:00|18255.3|18231.3|18253.2|18229.2|18258.3|18234.3|18247.3|18223.3|0
1622019000000|2021-05-26 08:50:00|18253|18229|18256.1|18232.1|18256.5|18232.5|18250|18226|0
1622019300000|2021-05-26 08:55:00|18256.3|18232.3|18258.8|18234.8|18263.3|18239.3|18256.1|18232.1|0
1622019600000|2021-05-26 09:00:00|18272.5|18257.5|18274.5|18260.5|18274.5|18261.5|18268.5|18255.5|539
1622019900000|2021-05-26 09:05:00|18273.5|18261.5|18270.5|18258.5|18273.5|18262.5|18270.5|18258.5|63
1622020200000|2021-05-26 09:10:00|18271.5|18259.5|18268.5|18255.5|18272.5|18261.5|18268.5|18254.5|137
1622020500000|2021-05-26 09:15:00|18267.5|18254.5|18253.5|18241.5|18268.5|18255.5|18253.5|18241.5|519
1622020800000|2021-05-26 09:20:00|18254.5|18242.5|18258.5|18246.5|18258.5|18247.5|18253.5|18241.5|96
1622021100000|2021-05-26 09:25:00|18259.5|18245.5|18263.5|18251.5|18263.5|18252.5|18258.5|18245.5|70
1622021400000|2021-05-26 09:30:00|18264.5|18250.5|18262.5|18250.5|18271.5|18260.5|18261.5|18250.5|205
1622021700000|2021-05-26 09:35:00|18261.5|18249.5|18257.5|18245.5|18261.5|18249.5|18255.5|18243.5|57
1622022000000|2021-05-26 09:40:00|18256.5|18244.5|18256.5|18244.5|18258.5|18245.5|18255.5|18243.5|98
1622022300000|2021-05-26 09:45:00|18255.5|18243.5|18250.5|18238.5|18256.5|18244.5|18249.5|18238.5|171
1622022600000|2021-05-26 09:50:00|18252.5|18239.5|18251.5|18238.5|18253.5|18241.5|18250.5|18237.5|49
1622022900000|2021-05-26 09:55:00|18250.5|18239.5|18245.5|18233.5|18252.5|18240.5|18245.5|18233.5|69
1622023200000|2021-05-26 10:00:00|18246.5|18232.5|18248.5|18236.5|18249.5|18237.5|18242.5|18231.5|112
1622023500000|2021-05-26 10:05:00|18250.5|18237.5|18250.5|18238.5|18253.5|18242.5|18249.5|18237.5|44
1622023800000|2021-05-26 10:10:00|18251.5|18239.5|18250.5|18238.5|18254.5|18242.5|18249.5|18238.5|40
1622024100000|2021-05-26 10:15:00|18251.5|18239.5|18244.5|18232.5|18252.5|18240.5|18243.5|18232.5|21
1622024400000|2021-05-26 10:20:00|18245.5|18233.5|18244.5|18232.5|18246.5|18234.5|18243.5|18231.5|23
1622024700000|2021-05-26 10:25:00|18245.5|18233.5|18244.5|18232.5|18248.5|18237.5|18243.5|18231.5|47
1622025000000|2021-05-26 10:30:00|18245.5|18233.5|18245.5|18233.5|18247.5|18236.5|18244.5|18233.5|18
1622025300000|2021-05-26 10:35:00|18246.5|18234.5|18247.5|18235.5|18247.5|18236.5|18243.5|18231.5|18
1622025600000|2021-05-26 10:40:00|18248.5|18236.5|18248.5|18237.5|18249.5|18238.5|18243.5|18232.5|10
1622025900000|2021-05-26 10:45:00|18249.5|18238.5|18251.5|18239.5|18251.5|18240.5|18243.5|18231.5|42
1622026200000|2021-05-26 10:50:00|18252.5|18240.5|18254.5|18242.5|18255.5|18243.5|18250.5|18238.5|60
1622026500000|2021-05-26 10:55:00|18255.5|18243.5|18252.5|18240.5|18258.5|18246.5|18252.5|18239.5|31
1622026800000|2021-05-26 11:00:00|18253.5|18241.5|18261.5|18248.5|18261.5|18250.5|18253.5|18241.5|80
1622027100000|2021-05-26 11:05:00|18260.5|18247.5|18258.5|18245.5|18261.5|18249.5|18255.5|18243.5|16
1622027400000|2021-05-26 11:10:00|18259.5|18246.5|18259.5|18248.5|18261.5|18249.5|18258.5|18246.5|12
1622027700000|2021-05-26 11:15:00|18261.5|18249.5|18260.5|18248.5|18262.5|18250.5|18258.5|18247.5|21
1622028000000|2021-05-26 11:20:00|18259.5|18247.5|18260.5|18248.5|18262.5|18250.5|18257.5|18245.5|29
1622028300000|2021-05-26 11:25:00|18261.5|18249.5|18264.5|18252.5|18264.5|18252.5|18261.5|18248.5|41
1622028600000|2021-05-26 11:30:00|18263.5|18251.5|18259.5|18248.5|18264.5|18252.5|18256.5|18245.5|88
1622028900000|2021-05-26 11:35:00|18260.5|18249.5|18259.5|18247.5|18261.5|18249.5|18257.5|18246.5|37
1622029200000|2021-05-26 11:40:00|18258.5|18246.5|18255.5|18244.5|18259.5|18246.5|18254.5|18243.5|40
1622029500000|2021-05-26 11:45:00|18254.5|18243.5|18254.5|18242.5|18257.5|18245.5|18254.5|18242.5|30
1622029800000|2021-05-26 11:50:00|18253.5|18239.5|18256.5|18243.5|18256.5|18245.5|18249.5|18238.5|82
1622030100000|2021-05-26 11:55:00|18255.5|18244.5|18252.5|18240.5|18255.5|18244.5|18251.5|18240.5|62
1622030400000|2021-05-26 12:00:00|18251.5|18239.5|18255.5|18244.5|18255.5|18244.5|18250.5|18239.5|14
1622030700000|2021-05-26 12:05:00|18256.5|18245.5|18255.5|18243.5|18256.5|18245.5|18255.5|18242.5|16
1622031000000|2021-05-26 12:10:00|18254.5|18242.5|18256.5|18244.5|18257.5|18245.5|18253.5|18242.5|66
1622031300000|2021-05-26 12:15:00|18255.5|18243.5|18255.5|18243.5|18256.5|18245.5|18251.5|18239.5|130
1622031600000|2021-05-26 12:20:00|18256.5|18244.5|18258.5|18246.5|18261.5|18250.5|18255.5|18243.5|38
1622031900000|2021-05-26 12:25:00|18259.5|18247.5|18258.5|18246.5|18261.5|18249.5|18258.5|18246.5|18
1622032200000|2021-05-26 12:30:00|18256.5|18244.5|18259.5|18247.5|18261.5|18250.5|18255.5|18244.5|334
1622032500000|2021-05-26 12:35:00|18260.5|18248.5|18265.5|18254.5|18265.5|18254.5|18260.5|18247.5|191
1622032800000|2021-05-26 12:40:00|18266.5|18252.5|18264.5|18253.5|18266.5|18254.5|18263.5|18252.5|55
1622033100000|2021-05-26 12:45:00|18266.5|18254.5|18259.5|18246.5|18266.5|18254.5|18256.5|18245.5|470
1622033400000|2021-05-26 12:50:00|18258.5|18247.5|18259.5|18248.5|18261.5|18249.5|18258.5|18246.5|44
1622033700000|2021-05-26 12:55:00|18260.5|18249.5|18254.5|18242.5|18262.5|18250.5|18249.5|18237.5|155
1622034000000|2021-05-26 13:00:00|18255.5|18243.5|18252.5|18240.5|18257.5|18246.5|18250.5|18238.5|74
1622034300000|2021-05-26 13:05:00|18251.5|18239.5|18256.5|18243.5|18257.5|18246.5|18250.5|18238.5|241
1622034600000|2021-05-26 13:10:00|18255.5|18242.5|18259.5|18247.5|18259.5|18247.5|18253.5|18240.5|178
1622034900000|2021-05-26 13:15:00|18257.5|18245.5|18258.5|18246.5|18260.5|18247.5|18255.5|18244.5|120
1622035200000|2021-05-26 13:20:00|18257.5|18245.5|18253.5|18241.5|18258.5|18246.5|18253.5|18241.5|75
1622035500000|2021-05-26 13:25:00|18252.5|18240.5|18254.5|18242.5|18256.5|18244.5|18251.5|18239.5|87
1622035800000|2021-05-26 13:30:00|18255.5|18243.5|18262.5|18250.5|18270.5|18259.5|18252.5|18239.5|471
1622036100000|2021-05-26 13:35:00|18264.5|18251.5|18276.5|18264.5|18278.5|18266.5|18259.5|18247.5|627
1622036400000|2021-05-26 13:40:00|18277.5|18265.5|18268.5|18256.5|18280.5|18269.5|18268.5|18256.5|191
1622036700000|2021-05-26 13:45:00|18267.5|18257.5|18268.5|18256.5|18274.5|18263.5|18267.5|18256.5|258
1622037000000|2021-05-26 13:50:00|18267.5|18254.5|18272.5|18260.5|18277.5|18265.5|18263.5|18252.5|187
1622037300000|2021-05-26 13:55:00|18271.5|18259.5|18281.5|18270.5|18283.5|18272.5|18271.5|18259.5|192
1622037600000|2021-05-26 14:00:00|18282.5|18271.5|18281.5|18268.5|18286.5|18274.5|18275.5|18263.5|380
1622037900000|2021-05-26 14:05:00|18280.5|18269.5|18289.5|18277.5|18289.5|18277.5|18279.5|18267.5|282
1622038200000|2021-05-26 14:10:00|18290.5|18278.5|18288.5|18277.5|18290.5|18279.5|18283.5|18271.5|150
1622038500000|2021-05-26 14:15:00|18289.5|18276.5|18299.5|18286.5|18301.5|18289.5|18287.5|18275.5|357
1622038800000|2021-05-26 14:20:00|18298.5|18287.5|18296.5|18284.5|18302.5|18290.5|18296.5|18284.5|487
1622039100000|2021-05-26 14:25:00|18295.5|18283.5|18297.5|18285.5|18299.5|18288.5|18292.5|18281.5|248
1622039400000|2021-05-26 14:30:00|18298.5|18286.5|18303.5|18291.5|18303.5|18291.5|18297.5|18285.5|202
1622039700000|2021-05-26 14:35:00|18304.5|18292.5|18303.5|18292.5|18307.5|18296.5|18299.5|18288.5|274
1622040000000|2021-05-26 14:40:00|18304.5|18291.5|18304.5|18292.5|18310.5|18298.5|18302.5|18291.5|253
1622040300000|2021-05-26 14:45:00|18303.5|18291.5|18310.5|18298.5|18317.5|18305.5|18303.5|18290.5|268
1622040600000|2021-05-26 14:50:00|18311.5|18299.5|18312.5|18300.5|18312.5|18301.5|18303.5|18292.5|166
1622040900000|2021-05-26 14:55:00|18313.5|18301.5|18310.5|18298.5|18314.5|18303.5|18306.5|18294.5|75
1622041200000|2021-05-26 15:00:00|18311.5|18299.5|18308.5|18297.5|18312.5|18301.5|18307.5|18295.5|75
1622041500000|2021-05-26 15:05:00|18309.5|18298.5|18309.5|18297.5|18313.5|18301.5|18305.5|18294.5|347
1622041800000|2021-05-26 15:10:00|18308.5|18296.5|18307.5|18295.5|18309.5|18298.5|18301.5|18290.5|100
1622042100000|2021-05-26 15:15:00|18308.5|18297.5|18308.5|18296.5|18309.5|18298.5|18306.5|18295.5|157
1622042400000|2021-05-26 15:20:00|18307.5|18295.5|18305.5|18293.5|18309.5|18298.5|18304.5|18293.5|425
1622042700000|2021-05-26 15:25:00|18304.5|18294.5|18307.5|18295.5|18307.5|18296.5|18304.5|18292.5|227
1622043000000|2021-05-26 15:30:00|18305.5|18293.5|18304.5|18293.5|18306.5|18294.5|18298.5|18286.5|274
1622043300000|2021-05-26 15:35:00|18305.5|18294.5|18312.5|18300.5|18314.5|18302.5|18304.5|18293.5|232
1622043600000|2021-05-26 15:40:00|18311.5|18299.5|18316.5|18305.5|18317.5|18306.5|18310.5|18299.5|1068
1622043900000|2021-05-26 15:45:00|18317.5|18306.5|18322.5|18309.5|18322.5|18309.5|18316.5|18305.5|259
1622044200000|2021-05-26 15:50:00|18321.5|18310.5|18319.5|18307.5|18323.5|18312.5|18317.5|18306.5|256
1622044500000|2021-05-26 15:55:00|18318.5|18308.5|18321.5|18309.5|18322.5|18310.5|18318.5|18306.5|79
1622044800000|2021-05-26 16:00:00|18322.5|18310.5|18328.5|18316.5|18332.5|18320.5|18321.5|18310.5|363
1622045100000|2021-05-26 16:05:00|18327.5|18317.5|18328.5|18317.5|18330.5|18319.5|18325.5|18313.5|442
1622045400000|2021-05-26 16:10:00|18329.5|18318.5|18330.5|18319.5|18331.5|18320.5|18328.5|18317.5|453
1622045700000|2021-05-26 16:15:00|18331.5|18318.5|18330.5|18319.5|18333.5|18321.5|18329.5|18318.5|729
1622046000000|2021-05-26 16:20:00|18329.5|18318.5|18329.5|18317.5|18330.5|18319.5|18327.5|18316.5|135
1622046300000|2021-05-26 16:25:00|18328.5|18318.5|18332.5|18319.5|18332.5|18321.5|18328.5|18317.5|90
1622046600000|2021-05-26 16:30:00|18331.5|18320.5|18331.5|18319.5|18332.5|18321.5|18330.5|18319.5|49
1622046900000|2021-05-26 16:35:00|18330.5|18320.5|18333.5|18322.5|18336.5|18325.5|18330.5|18320.5|157
1622047200000|2021-05-26 16:40:00|18334.5|18323.5|18336.5|18325.5|18337.5|18325.5|18332.5|18319.5|302
1622047500000|2021-05-26 16:45:00|18337.5|18324.5|18338.5|18327.5|18340.5|18328.5|18335.5|18323.5|197
1622047800000|2021-05-26 16:50:00|18337.5|18326.5|18338.5|18326.5|18339.5|18328.5|18337.5|18325.5|130
1622048100000|2021-05-26 16:55:00|18337.5|18327.5|18338.5|18327.5|18340.5|18328.5|18337.5|18326.5|107
1622048400000|2021-05-26 17:00:00|18339.5|18326.5|18339.5|18327.5|18342.5|18331.5|18338.5|18326.5|259
1622048700000|2021-05-26 17:05:00|18340.5|18328.5|18337.5|18326.5|18342.5|18331.5|18336.5|18324.5|297
1622049000000|2021-05-26 17:10:00|18338.5|18325.5|18337.5|18325.5|18339.5|18327.5|18336.5|18325.5|215
1622049300000|2021-05-26 17:15:00|18336.5|18324.5|18339.5|18326.5|18340.5|18329.5|18335.5|18324.5|172
1622049600000|2021-05-26 17:20:00|18338.5|18327.5|18343.5|18332.5|18344.5|18332.5|18338.5|18327.5|92
1622049900000|2021-05-26 17:25:00|18344.5|18331.5|18355.5|18343.5|18357.5|18346.5|18344.5|18331.5|700
1622050200000|2021-05-26 17:30:00|18354.5|18342.5|18357.5|18346.5|18358.5|18347.5|18350.5|18338.5|371
1622050500000|2021-05-26 17:35:00|18358.5|18347.5|18354.5|18342.5|18359.5|18348.5|18353.5|18342.5|276
1622050800000|2021-05-26 17:40:00|18353.5|18341.5|18348.5|18336.5|18353.5|18341.5|18347.5|18336.5|23
1622051100000|2021-05-26 17:45:00|18347.5|18335.5|18346.5|18334.5|18348.5|18336.5|18344.5|18332.5|33
1622051400000|2021-05-26 17:50:00|18345.5|18333.5|18347.5|18336.5|18347.5|18336.5|18343.5|18331.5|32
1622051700000|2021-05-26 17:55:00|18348.5|18335.5|18347.5|18335.5|18350.5|18338.5|18347.5|18335.5|87
1622052000000|2021-05-26 18:00:00|18346.5|18336.5|18343.5|18331.5|18348.5|18337.5|18343.5|18331.5|162
1622052300000|2021-05-26 18:05:00|18342.5|18332.5|18348.5|18336.5|18348.5|18337.5|18342.5|18331.5|199
1622052600000|2021-05-26 18:10:00|18346.5|18337.5|18348.5|18336.5|18348.5|18337.5|18346.5|18335.5|99
1622052900000|2021-05-26 18:15:00|18347.5|18337.5|18349.5|18337.5|18349.5|18338.5|18346.5|18335.5|122
1622053200000|2021-05-26 18:20:00|18350.5|18338.5|18350.5|18338.5|18350.5|18339.5|18348.5|18336.5|25
1622053500000|2021-05-26 18:25:00|18349.5|18337.5|18350.5|18339.5|18350.5|18339.5|18349.5|18337.5|17
1622053800000|2021-05-26 18:30:00|18349.5|18338.5|18347.5|18336.5|18349.5|18338.5|18345.5|18334.5|34
1622054100000|2021-05-26 18:35:00|18346.5|18335.5|18346.5|18334.5|18348.5|18337.5|18345.5|18333.5|62
1622054400000|2021-05-26 18:40:00|18347.5|18335.5|18344.5|18334.5|18347.5|18336.5|18344.5|18333.5|40
1622054700000|2021-05-26 18:45:00|18345|18335|18344|18334|18347.5|18337.5|18344|18334|42
1622055000000|2021-05-26 18:50:00|18345|18335|18337|18327|18345|18335|18336|18326|56
1622055300000|2021-05-26 18:55:00|18337.5|18327.5|18338.5|18328.5|18340.5|18330.5|18334.5|18324.5|81
1622055600000|2021-05-26 19:00:00|18338|18328|18339|18329|18341|18331|18334|18324|66
1622055900000|2021-05-26 19:05:00|18338.5|18328.5|18337|18327|18342|18332|18336|18326|60
1622056200000|2021-05-26 19:10:00|18336.5|18326.5|18338.5|18328.5|18339|18329|18334|18324|44
1622056500000|2021-05-26 19:15:00|18338|18328|18340|18330|18340|18330|18336.5|18326.5|54
1622056800000|2021-05-26 19:20:00|18339.5|18329.5|18336|18326|18342|18332|18334|18324|99
1622057100000|2021-05-26 19:25:00|18336.5|18326.5|18336|18326|18337|18327|18333|18323|35
1622057400000|2021-05-26 19:30:00|18335.5|18325.5|18340|18330|18340.5|18330.5|18333|18323|59
1622057700000|2021-05-26 19:35:00|18339|18329|18341|18331|18342|18332|18338|18328|122
1622058000000|2021-05-26 19:40:00|18340.5|18330.5|18341.5|18331.5|18343|18333|18338.5|18328.5|48
1622058300000|2021-05-26 19:45:00|18342|18332|18349.5|18339.5|18349.5|18339.5|18342|18332|23
1622058600000|2021-05-26 19:50:00|18349|18339|18345|18335|18349|18339|18343|18333|80
1622058900000|2021-05-26 19:55:00|18344|18334|18351|18341|18351.5|18341.5|18344|18334|100
1622059200000|2021-05-26 20:00:00|18350.5|18340.5|18349.5|18339.5|18351.5|18341.5|18348|18338|42
1622059500000|2021-05-26 20:05:00|18349|18339|18348.5|18338.5|18349.5|18339.5|18347.5|18337.5|10
1622059800000|2021-05-26 20:10:00|18349|18339|18347.5|18337.5|18349|18339|18346|18336|44
1622060100000|2021-05-26 20:15:00|18348|18338|18346.5|18336.5|18348|18338|18346.5|18336.5|0
1622060400000|2021-05-26 20:20:00|18347|18337|18347|18337|18347.5|18337.5|18345|18335|22
1622060700000|2021-05-26 20:25:00|18346.5|18336.5|18348|18338|18348|18338|18346.5|18336.5|38
1622061000000|2021-05-26 20:30:00|18347.5|18337.5|18347|18337|18348.5|18338.5|18346|18336|14
1622061300000|2021-05-26 20:35:00|18346.5|18336.5|18345|18335|18346.5|18336.5|18345|18335|8
1622061600000|2021-05-26 20:40:00|18344.5|18334.5|18341.5|18331.5|18345|18335|18341|18331|149
1622061900000|2021-05-26 20:45:00|18341|18331|18341.5|18331.5|18341.5|18331.5|18339|18329|101
1622062200000|2021-05-26 20:50:00|18341|18331|18341|18331|18342|18332|18341|18331|3
1622062500000|2021-05-26 20:55:00|18340.5|18330.5|18343|18333|18343|18333|18338|18328|9
1622062800000|2021-05-26 21:00:00|18344|18334|18345|18335|18346|18336|18344|18334|9
1622063100000|2021-05-26 21:05:00|18343|18333|18343|18333|18343|18333|18343|18333|1
1622063400000|2021-05-26 21:10:00|18344|18334|18340.5|18330.5|18344|18334|18340.5|18330.5|1
1622063700000|2021-05-26 21:15:00|18348|18324|18346.5|18322.5|18348|18324|18346.5|18322.5|0
1622064000000|2021-05-26 21:20:00|18346.3|18322.3|18347.2|18323.2|18347.3|18323.3|18346.3|18322.3|0
1622064300000|2021-05-26 21:25:00|18347.3|18323.3|18347.1|18323.1|18347.5|18323.5|18347.1|18323.1|0
1622064900000|2021-05-26 21:35:00|18346.8|18322.8|18346.6|18322.6|18346.8|18322.8|18346.5|18322.5|0
1622065200000|2021-05-26 21:40:00|18346.5|18322.5|18346.3|18322.3|18346.8|18322.8|18346.1|18322.1|0
1622065500000|2021-05-26 21:45:00|18345.9|18321.9|18346.5|18322.5|18346.8|18322.8|18345.9|18321.9|0
1622065800000|2021-05-26 21:50:00|18345.5|18321.5|18345.5|18321.5|18345.5|18321.5|18345.5|18321.5|0
1622066100000|2021-05-26 21:55:00|18345.6|18321.6|18345.9|18321.9|18345.9|18321.9|18345.6|18321.6|0
1622066400000|2021-05-26 22:00:00|18345.2|18321.2|18353.8|18329.8|18355.4|18331.4|18345.2|18321.2|0
1622066700000|2021-05-26 22:05:00|18353|18329|18349.7|18325.7|18353|18329|18349.7|18325.7|0
1622067000000|2021-05-26 22:10:00|18350.1|18326.1|18352.2|18328.2|18353.8|18329.8|18350.1|18326.1|0
1622067300000|2021-05-26 22:15:00|18352.6|18328.6|18353.2|18329.2|18353.2|18329.2|18349.1|18325.1|0
1622067600000|2021-05-26 22:20:00|18353.6|18329.6|18358.7|18334.7|18359.5|18335.5|18352.6|18328.6|0
1622067900000|2021-05-26 22:25:00|18357.9|18333.9|18357.9|18333.9|18360.3|18336.3|18357.9|18333.9|0
1622068200000|2021-05-26 22:30:00|18356.2|18332.2|18353.8|18329.8|18357|18333|18353|18329|0
1622068500000|2021-05-26 22:35:00|18354.6|18330.6|18338|18314|18354.6|18330.6|18338|18314|0
1622068800000|2021-05-26 22:40:00|18331.6|18307.6|18332|18308|18333.2|18309.2|18329.9|18305.9|0
1622069100000|2021-05-26 22:45:00|18331.6|18307.6|18342|18318|18343.6|18319.6|18331.2|18307.2|0
1622069400000|2021-05-26 22:50:00|18342.3|18318.3|18342|18318|18342.8|18318.8|18341.1|18317.1|0
1622069700000|2021-05-26 22:55:00|18342.8|18318.8|18340.3|18316.3|18342.8|18318.8|18339.5|18315.5|0
1622070000000|2021-05-26 23:00:00|18339.5|18315.5|18337.9|18313.9|18340.7|18316.7|18337.1|18313.1|0
1622070300000|2021-05-26 23:05:00|18338.7|18314.7|18335.4|18311.4|18338.7|18314.7|18335.4|18311.4|0
1622070600000|2021-05-26 23:10:00|18334.6|18310.6|18338.5|18314.5|18339.3|18315.3|18333.8|18309.8|0
1622070900000|2021-05-26 23:15:00|18338.9|18314.9|18336.8|18312.8|18339.3|18315.3|18336|18312|0
1622071200000|2021-05-26 23:20:00|18336|18312|18338.9|18314.9|18340.1|18316.1|18334.8|18310.8|0
1622071500000|2021-05-26 23:25:00|18338.5|18314.5|18340.1|18316.1|18340.1|18316.1|18337.7|18313.7|0
1622071800000|2021-05-26 23:30:00|18339.7|18315.7|18339.3|18315.3|18340.1|18316.1|18338.5|18314.5|0
1622072100000|2021-05-26 23:35:00|18339.7|18315.7|18338.5|18314.5|18340.1|18316.1|18337.7|18313.7|0
1622072400000|2021-05-26 23:40:00|18337.7|18313.7|18336.8|18312.8|18338.5|18314.5|18336.8|18312.8|0
1622072700000|2021-05-26 23:45:00|18337.2|18313.2|18333.8|18309.8|18337.7|18313.7|18333|18309|0
1622073000000|2021-05-26 23:50:00|18333.4|18309.4|18337.9|18313.9|18338.7|18314.7|18332.2|18308.2|0
1622073300000|2021-05-26 23:55:00|18338.3|18314.3|18340.3|18316.3|18340.3|18316.3|18337.1|18313.1|0
1622073600000|2021-05-27 00:00:00|18339.5|18315.5|18341.2|18317.2|18344.5|18320.5|18337.1|18313.1|0
1622073900000|2021-05-27 00:05:00|18340.8|18316.8|18337.9|18313.9|18342|18318|18337.9|18313.9|0
1622074200000|2021-05-27 00:10:00|18337.5|18313.5|18339.6|18315.6|18342|18318|18336.3|18312.3|0
1622074500000|2021-05-27 00:15:00|18339.1|18315.1|18338|18314|18344.5|18320.5|18337.9|18313.9|0
1622074800000|2021-05-27 00:20:00|18338.2|18314.2|18344.6|18320.6|18344.6|18320.6|18337.6|18313.6|0
1622075100000|2021-05-27 00:25:00|18342.3|18318.3|18341.5|18317.5|18345|18321|18341.5|18317.5|0
1622075400000|2021-05-27 00:30:00|18341.7|18317.7|18343.9|18319.9|18344.3|18320.3|18341.2|18317.2|0
1622075700000|2021-05-27 00:35:00|18343.5|18319.5|18342.9|18318.9|18343.9|18319.9|18340.1|18316.1|0
1622076000000|2021-05-27 00:40:00|18342.7|18318.7|18334.3|18310.3|18342.7|18318.7|18327.3|18303.3|0
1622076300000|2021-05-27 00:45:00|18334.1|18310.1|18334.3|18310.3|18334.3|18310.3|18328.1|18304.1|0
1622076600000|2021-05-27 00:50:00|18332|18308|18335.5|18311.5|18335.9|18311.9|18328.5|18304.5|0
1622076900000|2021-05-27 00:55:00|18334.4|18310.4|18344|18320|18349.2|18325.2|18334.4|18310.4|0
1622077200000|2021-05-27 01:00:00|18339|18315|18312.6|18302.6|18339|18315|18304.6|18294.6|2873
1622077500000|2021-05-27 01:05:00|18311.6|18301.6|18285.6|18275.6|18311.6|18301.6|18282.6|18272.6|2362
1622077800000|2021-05-27 01:10:00|18282.6|18272.6|18246.6|18236.6|18282.6|18272.6|18238.6|18228.6|1804
1622078100000|2021-05-27 01:15:00|18247.6|18237.6|18238.6|18228.6|18257.6|18247.6|18227.6|18217.6|3440
1622078400000|2021-05-27 01:20:00|18237.6|18227.6|18253.6|18243.6|18272.6|18262.6|18224.6|18214.6|5184
1622078700000|2021-05-27 01:25:00|18255.6|18245.6|18254.6|18244.6|18264.6|18254.6|18238.6|18228.6|2788
1622079000000|2021-05-27 01:30:00|18255.6|18245.6|18197.6|18187.6|18255.6|18245.6|18176.6|18166.6|16882
1622079300000|2021-05-27 01:35:00|18195.6|18185.6|18120.6|18110.6|18195.6|18185.6|18120.6|18110.6|9327
1622079600000|2021-05-27 01:40:00|18118.6|18108.6|18205.6|18195.6|18217.6|18207.6|18111.6|18101.6|7694
1622079900000|2021-05-27 01:45:00|18204.6|18194.6|18170.6|18160.6|18208.6|18198.6|18157.6|18147.6|4301
1622080200000|2021-05-27 01:50:00|18172.6|18162.6|18165.6|18155.6|18177.6|18167.6|18132.6|18122.6|6240
1622080500000|2021-05-27 01:55:00|18164.6|18154.6|18205.6|18195.6|18216.6|18206.6|18156.6|18146.6|6167
1622080800000|2021-05-27 02:00:00|18201.6|18191.6|18202.6|18192.6|18231.6|18221.6|18188.6|18178.6|7335
1622081100000|2021-05-27 02:05:00|18203.6|18193.6|18209.6|18199.6|18220.6|18210.6|18194.6|18184.6|3170
1622081400000|2021-05-27 02:10:00|18207.6|18197.6|18237.6|18227.6|18256.6|18246.6|18203.6|18193.6|4115
1622081700000|2021-05-27 02:15:00|18238.6|18228.6|18222.6|18212.6|18257.6|18247.6|18220.6|18210.6|3851
1622082000000|2021-05-27 02:20:00|18226.6|18216.6|18250.6|18240.6|18255.6|18245.6|18225.6|18215.6|2597
1622082300000|2021-05-27 02:25:00|18251.6|18241.6|18243.6|18233.6|18268.6|18258.6|18221.6|18211.6|3370
1622082600000|2021-05-27 02:30:00|18242.6|18232.6|18265.6|18255.6|18270.6|18260.6|18241.6|18231.6|4844
1622082900000|2021-05-27 02:35:00|18264.6|18254.6|18292.6|18282.6|18293.6|18283.6|18251.6|18241.6|6229
1622083200000|2021-05-27 02:40:00|18293.6|18283.6|18322.6|18312.6|18341.6|18331.6|18289.6|18279.6|4544
1622083500000|2021-05-27 02:45:00|18325.6|18315.6|18389.6|18379.6|18389.6|18379.6|18325.6|18315.6|6985
1622083800000|2021-05-27 02:50:00|18388.6|18378.6|18532.6|18522.6|18565.6|18555.6|18388.6|18378.6|20129
1622084100000|2021-05-27 02:55:00|18531.6|18521.6|18460.6|18450.6|18539.6|18529.6|18393.6|18383.6|9994
1622084400000|2021-05-27 03:00:00|18458.6|18448.6|18399.6|18389.6|18465.6|18455.6|18396.6|18386.6|7927
1622084700000|2021-05-27 03:05:00|18398.6|18388.6|18360.6|18350.6|18409.6|18399.6|18341.6|18331.6|5441
1622085000000|2021-05-27 03:10:00|18359.6|18349.6|18340.6|18330.6|18378.6|18368.6|18329.6|18319.6|3760
1622085300000|2021-05-27 03:15:00|18335.6|18325.6|18370.6|18360.6|18375.6|18365.6|18302.6|18292.6|4218
1622085600000|2021-05-27 03:20:00|18369.6|18359.6|18326.6|18316.6|18369.6|18359.6|18317.6|18307.6|2498
1622085900000|2021-05-27 03:25:00|18327.6|18317.6|18258.6|18248.6|18329.6|18319.6|18231.6|18221.6|6190
1622086200000|2021-05-27 03:30:00|18257.6|18247.6|18279.6|18269.6|18280.6|18270.6|18255.6|18245.6|2458
1622086500000|2021-05-27 03:35:00|18276.6|18266.6|18283.6|18273.6|18292.6|18282.6|18276.6|18266.6|1598
1622086800000|2021-05-27 03:40:00|18285.6|18275.6|18291.6|18281.6|18292.6|18282.6|18284.6|18274.6|2292
1622087100000|2021-05-27 03:45:00|18288.6|18278.6|18287.6|18277.6|18292.6|18282.6|18284.6|18274.6|1928
1622087400000|2021-05-27 03:50:00|18288.6|18278.6|18286.6|18276.6|18290.6|18280.6|18285.6|18275.6|1049
1622087700000|2021-05-27 03:55:00|18288.6|18278.6|18285.6|18275.6|18289.6|18279.6|18283.6|18273.6|1213
1622088000000|2021-05-27 04:00:00|18286.6|18276.6|18281.6|18271.6|18289.6|18279.6|18280.6|18270.6|976
1622088300000|2021-05-27 04:05:00|18282.6|18272.6|18285.6|18275.6|18288.6|18278.6|18282.6|18272.6|1065
1622088600000|2021-05-27 04:10:00|18286.6|18276.6|18282.6|18272.6|18289.6|18279.6|18282.6|18272.6|1480
1622088900000|2021-05-27 04:15:00|18280.6|18270.6|18280.6|18270.6|18284.6|18274.6|18278.6|18268.6|900
1622089200000|2021-05-27 04:20:00|18278.6|18268.6|18281.6|18271.6|18281.6|18271.6|18276.6|18266.6|862
1622089500000|2021-05-27 04:25:00|18279.6|18269.6|18276.6|18266.6|18284.6|18274.6|18276.6|18266.6|834
1622089800000|2021-05-27 04:30:00|18275.6|18265.6|18272.6|18262.6|18275.6|18265.6|18270.6|18260.6|956
1622090100000|2021-05-27 04:35:00|18273.6|18263.6|18274.6|18264.6|18277.6|18267.6|18271.6|18261.6|1276
1622090400000|2021-05-27 04:40:00|18273.6|18263.6|18276.6|18266.6|18279.6|18269.6|18272.6|18262.6|1861
1622090700000|2021-05-27 04:45:00|18277.6|18267.6|18278.6|18268.6|18283.6|18273.6|18274.6|18264.6|1508
1622091000000|2021-05-27 04:50:00|18279.6|18269.6|18280.6|18270.6|18282.6|18272.6|18277.6|18267.6|994
1622091300000|2021-05-27 04:55:00|18281.6|18271.6|18283.6|18273.6|18283.6|18273.6|18277.6|18267.6|1341
1622091600000|2021-05-27 05:00:00|18280.6|18270.6|18302.6|18292.6|18307.6|18297.6|18266.6|18256.6|4830
1622091900000|2021-05-27 05:05:00|18306.6|18296.6|18277.6|18267.6|18315.6|18305.6|18264.6|18254.6|2259
1622092200000|2021-05-27 05:10:00|18276.6|18266.6|18255.6|18245.6|18284.6|18274.6|18246.6|18236.6|2203
1622092500000|2021-05-27 05:15:00|18257.6|18247.6|18252.6|18242.6|18265.6|18255.6|18217.6|18207.6|3641
1622092800000|2021-05-27 05:20:00|18250.6|18240.6|18249.6|18239.6|18268.6|18258.6|18247.6|18237.6|2133
1622093100000|2021-05-27 05:25:00|18247.6|18237.6|18260.6|18250.6|18278.6|18268.6|18246.6|18236.6|1838
1622093400000|2021-05-27 05:30:00|18261.6|18251.6|18307.6|18297.6|18308.6|18298.6|18256.6|18246.6|3095
1622093700000|2021-05-27 05:35:00|18306.6|18296.6|18287.6|18277.6|18307.6|18297.6|18280.6|18270.6|2717
1622094000000|2021-05-27 05:40:00|18286.6|18276.6|18304.6|18294.6|18315.6|18305.6|18280.6|18270.6|3350
1622094300000|2021-05-27 05:45:00|18303.6|18293.6|18280.6|18270.6|18311.6|18301.6|18280.6|18270.6|3459
1622094600000|2021-05-27 05:50:00|18279.6|18269.6|18288.6|18278.6|18302.6|18292.6|18268.6|18258.6|2386
1622094900000|2021-05-27 05:55:00|18289.6|18279.6|18294.6|18284.6|18304.6|18294.6|18272.6|18262.6|2258
1622095200000|2021-05-27 06:00:00|18296.6|18286.6|18303.6|18293.6|18309.6|18299.6|18285.6|18275.6|1697
1622095500000|2021-05-27 06:05:00|18305.6|18295.6|18361.6|18351.6|18363.6|18353.6|18305.6|18295.6|3244
1622095800000|2021-05-27 06:10:00|18359.6|18349.6|18352.6|18342.6|18363.6|18353.6|18329.6|18319.6|2332
1622096100000|2021-05-27 06:15:00|18348.6|18338.6|18348.6|18338.6|18361.6|18351.6|18336.6|18326.6|2218
1622096400000|2021-05-27 06:20:00|18345.6|18335.6|18333.6|18323.6|18345.6|18335.6|18310.6|18300.6|2291
1622096700000|2021-05-27 06:25:00|18331.6|18321.6|18345.6|18335.6|18345.6|18335.6|18322.6|18312.6|4121
1622097000000|2021-05-27 06:30:00|18343.6|18333.6|18336.6|18326.6|18358.6|18348.6|18322.6|18312.6|2884
1622097300000|2021-05-27 06:35:00|18335.6|18325.6|18358.6|18348.6|18360.6|18350.6|18332.6|18322.6|4134
1622097600000|2021-05-27 06:40:00|18356.6|18346.6|18341.6|18331.6|18366.6|18356.6|18335.6|18325.6|3124
1622097900000|2021-05-27 06:45:00|18340.6|18330.6|18334.6|18324.6|18345.6|18335.6|18322.6|18312.6|4997
1622098200000|2021-05-27 06:50:00|18332.6|18322.6|18338.6|18328.6|18342.6|18332.6|18319.6|18309.6|2264
1622098500000|2021-05-27 06:55:00|18339.6|18329.6|18320.6|18310.6|18348.6|18338.6|18314.6|18304.6|6626
1622098800000|2021-05-27 07:00:00|18322|18309|18339|18327|18343|18332|18319|18306|2311
1622099100000|2021-05-27 07:05:00|18340|18328|18337|18325|18345|18333|18333|18322|1325
1622099400000|2021-05-27 07:10:00|18339|18327|18343|18331|18344|18332|18336|18325|2155
1622099700000|2021-05-27 07:15:00|18344|18332|18340|18329|18344|18333|18336|18325|1324
1622100000000|2021-05-27 07:20:00|18341|18328|18343|18331|18345|18333|18341|18328|1311
1622100300000|2021-05-27 07:25:00|18344|18330|18338|18326|18344|18331|18334|18323|3298
1622100600000|2021-05-27 07:30:00|18339|18327|18337|18326|18340|18329|18336|18324|2535
1622100900000|2021-05-27 07:35:00|18336|18324|18331|18320|18336|18325|18329|18318|1464
1622101200000|2021-05-27 07:40:00|18330|18319|18328|18317|18331|18319|18324|18312|712
1622101500000|2021-05-27 07:45:00|18327|18316|18325|18314|18328|18317|18323|18311|585
1622101800000|2021-05-27 07:50:00|18326|18315|18321|18310|18326|18315|18319|18307|2335
1622102100000|2021-05-27 07:55:00|18322|18309|18318|18306|18322|18311|18315|18303|827
1622102400000|2021-05-27 08:00:00|18319|18307|18332|18321|18335|18324|18316|18304|623
1622102700000|2021-05-27 08:05:00|18333|18322|18337|18326|18337|18326|18332|18320|1192
1622103000000|2021-05-27 08:10:00|18338|18327|18347|18336|18347|18336|18338|18326|876
1622103300000|2021-05-27 08:15:00|18348|18335|18347|18336|18348|18336|18341|18329|940
1622103600000|2021-05-27 08:20:00|18348|18337|18349|18337|18349|18337|18343|18332|704
1622103900000|2021-05-27 08:25:00|18348|18338|18353|18342|18358|18346|18343|18330|1919
1622104200000|2021-05-27 08:30:00|18359.5|18335.5|18356.8|18332.8|18360.3|18336.3|18353.7|18329.7|0
1622104500000|2021-05-27 08:35:00|18354.5|18330.5|18350.5|18326.5|18354.5|18330.5|18347.4|18323.4|1390
1622104800000|2021-05-27 08:40:00|18350.3|18326.3|18347.5|18323.5|18355.4|18331.4|18347.5|18323.5|0
1622105100000|2021-05-27 08:45:00|18347.3|18323.3|18345.5|18321.5|18350.3|18326.3|18339.8|18315.8|0
1622105400000|2021-05-27 08:50:00|18345.7|18321.7|18341.7|18317.7|18348.6|18324.6|18341.7|18317.7|0
1622105700000|2021-05-27 08:55:00|18342.2|18318.2|18348.8|18324.8|18354.2|18330.2|18338.7|18314.7|0
1622106000000|2021-05-27 09:00:00|18349|18325|18352|18340|18356|18345|18348|18325|629
1622106300000|2021-05-27 09:05:00|18353|18341|18347|18336|18353|18342|18346|18335|131
1622106600000|2021-05-27 09:10:00|18349|18337|18349|18337|18351|18339|18346|18335|117
1622106900000|2021-05-27 09:15:00|18348|18336|18347|18336|18351|18340|18346|18335|204
1622107200000|2021-05-27 09:20:00|18348|18337|18343|18331|18350|18339|18343|18331|233
1622107500000|2021-05-27 09:25:00|18344|18332|18338|18325|18344|18332|18334|18323|238
1622107800000|2021-05-27 09:30:00|18339|18326|18356|18343|18358|18346|18339|18326|529
1622108100000|2021-05-27 09:35:00|18354|18344|18348|18336|18358|18346|18347|18336|207
1622108400000|2021-05-27 09:40:00|18349|18337|18344|18331|18353|18341|18343|18331|298
1622108700000|2021-05-27 09:45:00|18345|18332|18345|18333|18346|18334|18340|18329|53
1622109000000|2021-05-27 09:50:00|18346|18334|18345|18332|18349|18337|18345|18332|68
1622109300000|2021-05-27 09:55:00|18344|18333|18346|18333|18348|18337|18343|18331|45
1622109600000|2021-05-27 10:00:00|18347|18334|18347|18334|18348|18337|18344|18332|28
1622109900000|2021-05-27 10:05:00|18345|18335|18349|18337|18349|18337|18345|18334|39
1622110200000|2021-05-27 10:10:00|18348|18335|18350|18338|18350|18338|18347|18335|29
1622110500000|2021-05-27 10:15:00|18349|18339|18351|18339|18354|18343|18349|18339|97
1622110800000|2021-05-27 10:20:00|18350|18338|18347|18335|18351|18339|18346|18335|26
1622111100000|2021-05-27 10:25:00|18346|18336|18349|18337|18352|18339|18346|18336|20
1622111400000|2021-05-27 10:30:00|18351|18338|18352|18341|18353|18342|18349|18338|34
1622111700000|2021-05-27 10:35:00|18353|18342|18355|18343|18356|18345|18353|18340|22
1622112000000|2021-05-27 10:40:00|18356|18342|18356|18344|18358|18346|18352|18341|162
1622112300000|2021-05-27 10:45:00|18357|18346|18358|18347|18360|18349|18356|18344|39
1622112600000|2021-05-27 10:50:00|18359|18346|18353|18341|18359|18346|18352|18341|70
1622112900000|2021-05-27 10:55:00|18354|18342|18353|18341|18356|18345|18353|18341|102
1622113200000|2021-05-27 11:00:00|18354|18342|18351|18339|18355|18342|18347|18335|315
1622113500000|2021-05-27 11:05:00|18352|18340|18350|18338|18353|18340|18349|18338|20
1622113800000|2021-05-27 11:10:00|18351|18339|18347|18334|18352|18339|18345|18334|16
1622114100000|2021-05-27 11:15:00|18348|18335|18348|18336|18351|18339|18344|18333|159
1622114400000|2021-05-27 11:20:00|18347|18335|18346|18334|18348|18336|18344|18333|43
1622114700000|2021-05-27 11:25:00|18345|18335|18337|18326|18346|18335|18337|18326|47
1622115000000|2021-05-27 11:30:00|18336|18325|18339|18327|18339|18327|18336|18324|80
1622115300000|2021-05-27 11:35:00|18341|18328|18344|18332|18346|18335|18341|18328|266
1622115600000|2021-05-27 11:40:00|18343|18331|18340|18329|18344|18332|18340|18329|81
1622115900000|2021-05-27 11:45:00|18339|18328|18336|18325|18341|18330|18332|18321|341
1622116200000|2021-05-27 11:50:00|18337|18327|18341|18329|18341|18330|18337|18324|167
1622116500000|2021-05-27 11:55:00|18342|18330|18348|18336|18348|18336|18341|18328|49
1622116800000|2021-05-27 12:00:00|18349|18337|18357|18345|18372|18360|18349|18337|302
1622117100000|2021-05-27 12:05:00|18356|18344|18352|18339|18360|18349|18350|18339|132
1622117400000|2021-05-27 12:10:00|18351|18340|18353|18340|18355|18343|18351|18338|96
1622117700000|2021-05-27 12:15:00|18352|18339|18345|18333|18352|18340|18342|18331|73
1622118000000|2021-05-27 12:20:00|18344|18331|18347|18335|18347|18335|18342|18329|69
1622118300000|2021-05-27 12:25:00|18349|18337|18348|18336|18350|18338|18347|18334|44
1622118600000|2021-05-27 12:30:00|18347|18335|18361|18348|18361|18349|18344|18332|102
1622118900000|2021-05-27 12:35:00|18359|18349|18355|18343|18361|18349|18353|18341|86
1622119200000|2021-05-27 12:40:00|18356|18344|18353|18341|18358|18347|18349|18338|74
1622119500000|2021-05-27 12:45:00|18352|18340|18354|18341|18357|18346|18350|18338|131
1622119800000|2021-05-27 12:50:00|18353|18342|18356|18345|18357|18346|18353|18341|71
1622120100000|2021-05-27 12:55:00|18355|18344|18370|18359|18370|18359|18355|18343|477
1622120400000|2021-05-27 13:00:00|18369|18357|18372|18360|18375|18363|18367|18356|182
1622120700000|2021-05-27 13:05:00|18371|18358|18372|18359|18375|18363|18370|18358|163
1622121000000|2021-05-27 13:10:00|18370|18360|18374|18362|18375|18364|18368|18357|162
1622121300000|2021-05-27 13:15:00|18373|18363|18378|18365|18379|18367|18373|18361|143
1622121600000|2021-05-27 13:20:00|18376|18366|18372|18361|18376|18366|18368|18356|221
1622121900000|2021-05-27 13:25:00|18373|18362|18374|18362|18379|18367|18372|18361|100
1622122200000|2021-05-27 13:30:00|18373|18361|18362|18349|18374|18362|18357|18344|307
1622122500000|2021-05-27 13:35:00|18361|18348|18360|18348|18367|18355|18357|18345|320
1622122800000|2021-05-27 13:40:00|18362|18349|18353|18342|18364|18353|18353|18342|183
1622123100000|2021-05-27 13:45:00|18352|18341|18350|18339|18359|18347|18347|18335|185
1622123400000|2021-05-27 13:50:00|18351|18340|18361|18350|18363|18352|18350|18339|232
1622123700000|2021-05-27 13:55:00|18363|18351|18370|18357|18370|18359|18361|18348|162
1622124000000|2021-05-27 14:00:00|18371|18358|18374|18362|18377|18366|18365|18353|184
1622124300000|2021-05-27 14:05:00|18373|18361|18374|18362|18376|18365|18369|18357|194
1622124600000|2021-05-27 14:10:00|18373|18361|18371|18358|18376|18365|18369|18358|111
1622124900000|2021-05-27 14:15:00|18372|18359|18376|18364|18380|18367|18370|18359|193
1622125200000|2021-05-27 14:20:00|18375|18363|18367|18355|18375|18363|18365|18354|218
1622125500000|2021-05-27 14:25:00|18368|18356|18383|18370|18384|18372|18368|18356|340
1622125800000|2021-05-27 14:30:00|18384|18371|18390|18378|18390|18378|18384|18371|135
1622126100000|2021-05-27 14:35:00|18391|18379|18386|18374|18391|18380|18377|18366|308
1622126400000|2021-05-27 14:40:00|18385|18373|18380|18369|18385|18373|18374|18363|152
1622126700000|2021-05-27 14:45:00|18382|18370|18376|18364|18382|18371|18374|18362|145
1622127000000|2021-05-27 14:50:00|18374|18363|18376|18364|18377|18366|18363|18351|245
1622127300000|2021-05-27 14:55:00|18375|18363|18375|18363|18381|18369|18372|18361|191
1622127600000|2021-05-27 15:00:00|18376|18364|18373|18360|18382|18371|18373|18360|175
1622127900000|2021-05-27 15:05:00|18374|18361|18373|18361|18379|18367|18372|18360|98
1622128200000|2021-05-27 15:10:00|18374|18362|18374|18362|18381|18369|18374|18362|313
1622128500000|2021-05-27 15:15:00|18376|18363|18372|18360|18376|18364|18370|18358|287
1622128800000|2021-05-27 15:20:00|18373|18361|18370|18358|18374|18362|18369|18358|148
1622129100000|2021-05-27 15:25:00|18369|18359|18359|18347|18372|18360|18359|18347|103
1622129400000|2021-05-27 15:30:00|18358|18346|18359|18347|18363|18351|18352|18341|209
1622129700000|2021-05-27 15:35:00|18358|18345|18361|18349|18364|18353|18357|18345|73
1622130000000|2021-05-27 15:40:00|18363|18351|18367|18355|18369|18358|18363|18351|66
1622130300000|2021-05-27 15:45:00|18366|18354|18363|18351|18370|18359|18363|18351|81
1622130600000|2021-05-27 15:50:00|18365|18352|18369|18356|18369|18356|18360|18349|137
1622130900000|2021-05-27 15:55:00|18370|18358|18371|18359|18374|18362|18368|18357|232
1622131200000|2021-05-27 16:00:00|18372|18360|18371|18360|18376|18365|18371|18360|92
1622131500000|2021-05-27 16:05:00|18370|18359|18369|18356|18379|18366|18365|18353|144
1622131800000|2021-05-27 16:10:00|18368|18359|18370|18357|18372|18360|18368|18357|364
1622132100000|2021-05-27 16:15:00|18369|18358|18365|18354|18369|18358|18365|18354|300
1622132400000|2021-05-27 16:20:00|18366|18355|18359|18347|18367|18355|18359|18347|184
1622132700000|2021-05-27 16:25:00|18361|18348|18357|18345|18361|18350|18354|18342|98
1622133000000|2021-05-27 16:30:00|18356|18346|18358|18345|18359|18347|18355|18343|24
1622133300000|2021-05-27 16:35:00|18357|18346|18361|18349|18361|18350|18356|18345|48
1622133600000|2021-05-27 16:40:00|18360|18350|18356|18343|18361|18350|18354|18343|20
1622133900000|2021-05-27 16:45:00|18355|18342|18355|18343|18356|18345|18353|18340|62
1622134200000|2021-05-27 16:50:00|18356|18344|18356|18344|18358|18347|18352|18341|246
1622134500000|2021-05-27 16:55:00|18357|18345|18358|18346|18361|18350|18355|18344|34
1622134800000|2021-05-27 17:00:00|18357|18348|18355|18343|18361|18350|18355|18343|21
1622135100000|2021-05-27 17:05:00|18354|18344|18359|18347|18360|18348|18354|18343|18
1622135400000|2021-05-27 17:10:00|18360|18348|18362|18350|18362|18350|18359|18346|20
1622135700000|2021-05-27 17:15:00|18361|18349|18360|18348|18361|18349|18354|18343|63
1622136000000|2021-05-27 17:20:00|18358|18346|18354|18342|18359|18347|18353|18341|73
1622136300000|2021-05-27 17:25:00|18355|18343|18353|18341|18355|18343|18352|18341|32
1622136600000|2021-05-27 17:30:00|18355|18340|18359|18347|18359|18348|18355|18340|39
1622136900000|2021-05-27 17:35:00|18361|18346|18357|18344|18361|18350|18351|18339|69
1622137200000|2021-05-27 17:40:00|18358|18345|18358|18345|18360|18348|18356|18344|15
1622137500000|2021-05-27 17:45:00|18359|18346|18364|18353|18364|18353|18356|18344|125
1622137800000|2021-05-27 17:50:00|18366|18354|18363|18351|18366|18355|18362|18351|128
1622138100000|2021-05-27 17:55:00|18361|18350|18362|18350|18364|18353|18361|18349|118
1622138400000|2021-05-27 18:00:00|18361|18351|18359|18346|18364|18352|18357|18345|106
1622138700000|2021-05-27 18:05:00|18358|18347|18359|18347|18362|18351|18357|18345|81
1622139000000|2021-05-27 18:10:00|18360|18346|18361|18348|18362|18351|18359|18346|57
1622139300000|2021-05-27 18:15:00|18360|18347|18361|18349|18361|18349|18356|18344|43
1622139600000|2021-05-27 18:20:00|18360|18348|18360|18348|18366|18354|18359|18347|44
1622139900000|2021-05-27 18:25:00|18359|18347|18364|18353|18364|18353|18358|18346|53
1622140200000|2021-05-27 18:30:00|18366|18352|18365|18353|18366|18355|18362|18349|251
1622140500000|2021-05-27 18:35:00|18364|18354|18362|18350|18365|18354|18359|18348|95
1622140800000|2021-05-27 18:40:00|18361|18351|18357.5|18347.5|18362|18351|18357.5|18345|35
1622141100000|2021-05-27 18:45:00|18357|18347|18362|18352|18362.5|18352.5|18357|18347|66
1622141400000|2021-05-27 18:50:00|18362.5|18352.5|18363|18353|18363.5|18353.5|18360.5|18350.5|41
1622141700000|2021-05-27 18:55:00|18363.5|18353.5|18368|18358|18368|18358|18362|18352|175
1622142000000|2021-05-27 19:00:00|18367.5|18357.5|18364.5|18354.5|18370|18360|18364|18354|182
1622142300000|2021-05-27 19:05:00|18363.5|18353.5|18361.5|18351.5|18363.5|18353.5|18357|18347|183
1622142600000|2021-05-27 19:10:00|18360.5|18350.5|18362|18352|18362.5|18352.5|18359.5|18349.5|82
1622142900000|2021-05-27 19:15:00|18362.5|18352.5|18362|18352|18362.5|18352.5|18361.5|18351.5|96
1622143200000|2021-05-27 19:20:00|18361.5|18351.5|18361|18351|18362.5|18352.5|18357.5|18347.5|56
1622143500000|2021-05-27 19:25:00|18360.5|18350.5|18356.5|18346.5|18361.5|18351.5|18356.5|18346.5|75
1622143800000|2021-05-27 19:30:00|18357|18347|18364|18354|18364|18354|18357|18347|182
1622144100000|2021-05-27 19:35:00|18365.5|18355.5|18368.5|18358.5|18369|18359|18365.5|18355.5|89
1622144400000|2021-05-27 19:40:00|18369|18359|18369|18359|18371|18361|18369|18359|67
1622144700000|2021-05-27 19:45:00|18368.5|18358.5|18372|18362|18374.5|18364.5|18367|18357|65
1622145000000|2021-05-27 19:50:00|18371.5|18361.5|18378.5|18368.5|18378.5|18368.5|18369.5|18359.5|192
1622145300000|2021-05-27 19:55:00|18378|18368|18376|18366|18380.5|18370.5|18375|18365|288
1622145600000|2021-05-27 20:00:00|18374|18364|18375|18365|18379.5|18369.5|18373.5|18363.5|141
1622145900000|2021-05-27 20:05:00|18375.5|18365.5|18379|18369|18379.5|18369.5|18375.5|18365.5|76
1622146200000|2021-05-27 20:10:00|18380.5|18370.5|18382.5|18372.5|18383.5|18373.5|18379|18369|131
1622146500000|2021-05-27 20:15:00|18382|18372|18380|18370|18382|18372|18379.5|18369.5|26
1622146800000|2021-05-27 20:20:00|18379.5|18369.5|18379.5|18369.5|18380|18370|18378.5|18368.5|21
1622147100000|2021-05-27 20:25:00|18380|18370|18377.5|18367.5|18380|18370|18377.5|18367.5|44
1622147400000|2021-05-27 20:30:00|18378|18368|18378.5|18368.5|18378.5|18368.5|18377.5|18367.5|26
1622147700000|2021-05-27 20:35:00|18378|18368|18379.5|18369.5|18380|18370|18378|18368|46
1622148000000|2021-05-27 20:40:00|18380|18370|18378.5|18368.5|18380.5|18370.5|18376.5|18366.5|90
1622148300000|2021-05-27 20:45:00|18379|18369|18378.5|18368.5|18381.5|18371.5|18377|18367|119
1622148600000|2021-05-27 20:50:00|18379|18369|18380.5|18370.5|18381|18371|18378.5|18368.5|7
1622148900000|2021-05-27 20:55:00|18380|18370|18383.5|18373.5|18388.5|18378.5|18379.5|18369.5|143
1622149200000|2021-05-27 21:00:00|18384.5|18374.5|18384|18374|18385.5|18375.5|18384|18374|8
1622149500000|2021-05-27 21:05:00|18383|18373|18381|18371|18383.5|18373.5|18381|18371|19
1622149800000|2021-05-27 21:10:00|18382.5|18372.5|18379|18369|18382.5|18372.5|18379|18369|29
1622150100000|2021-05-27 21:15:00|18390.5|18366.5|18389.4|18365.4|18391.6|18367.6|18387.7|18363.7|0
1622150400000|2021-05-27 21:20:00|18389.5|18365.5|18387.9|18363.9|18389.5|18365.5|18387.8|18363.8|0
1622150700000|2021-05-27 21:25:00|18387.2|18363.2|18387|18363|18387.2|18363.2|18386.9|18362.9|0
1622151000000|2021-05-27 21:30:00|18386.8|18362.8|18385.8|18361.8|18388.3|18364.3|18385.8|18361.8|0
1622151300000|2021-05-27 21:35:00|18385.5|18361.5|18384.3|18360.3|18385.6|18361.6|18384.3|18360.3|0
1622151600000|2021-05-27 21:40:00|18384.6|18360.6|18384.1|18360.1|18384.7|18360.7|18383.7|18359.7|0
1622151900000|2021-05-27 21:45:00|18384|18360|18384|18360|18384.3|18360.3|18383.9|18359.9|0
1622152200000|2021-05-27 21:50:00|18384.1|18360.1|18384.2|18360.2|18385.2|18361.2|18383.9|18359.9|0
1622152500000|2021-05-27 21:55:00|18384.9|18360.9|18386.9|18362.9|18387.5|18363.5|18384|18360|0
1622152800000|2021-05-27 22:00:00|18387.5|18363.5|18391.8|18367.8|18394.9|18370.9|18387.5|18363.5|0
1622153100000|2021-05-27 22:05:00|18392.6|18368.6|18387.4|18363.4|18392.6|18368.6|18386.5|18362.5|0
1622153400000|2021-05-27 22:10:00|18387.8|18363.8|18388.2|18364.2|18389.4|18365.4|18387.4|18363.4|0
1622153700000|2021-05-27 22:15:00|18388.6|18364.6|18385.7|18361.7|18389|18365|18385.7|18361.7|0
1622154000000|2021-05-27 22:20:00|18386.5|18362.5|18386.5|18362.5|18387.4|18363.4|18386.1|18362.1|0
1622154300000|2021-05-27 22:25:00|18386.1|18362.1|18385.7|18361.7|18386.5|18362.5|18384.1|18360.1|0
1622154600000|2021-05-27 22:30:00|18384.9|18360.9|18384.5|18360.5|18384.9|18360.9|18384.1|18360.1|0
1622154900000|2021-05-27 22:35:00|18384.1|18360.1|18384.9|18360.9|18384.9|18360.9|18384.1|18360.1|0
1622155200000|2021-05-27 22:40:00|18384.5|18360.5|18384.9|18360.9|18387.4|18363.4|18384.5|18360.5|0
1622155500000|2021-05-27 22:45:00|18385.7|18361.7|18386.9|18362.9|18387.4|18363.4|18384.9|18360.9|0
1622155800000|2021-05-27 22:50:00|18387.4|18363.4|18386.5|18362.5|18387.4|18363.4|18385.7|18361.7|0
1622156100000|2021-05-27 22:55:00|18387.4|18363.4|18388.2|18364.2|18388.6|18364.6|18387.4|18363.4|0
1622156400000|2021-05-27 23:00:00|18388.6|18364.6|18387|18363|18388.6|18364.6|18387|18363|0
1622156700000|2021-05-27 23:05:00|18386.6|18362.6|18385.4|18361.4|18387|18363|18385.4|18361.4|0
1622157000000|2021-05-27 23:10:00|18385.8|18361.8|18385.4|18361.4|18386.2|18362.2|18384.5|18360.5|0
1622157300000|2021-05-27 23:15:00|18384.9|18360.9|18383.1|18359.1|18385.4|18361.4|18382.9|18358.9|0
1622157600000|2021-05-27 23:20:00|18383.5|18359.5|18382.3|18358.3|18384.7|18360.7|18382.3|18358.3|0
1622157900000|2021-05-27 23:25:00|18382.7|18358.7|18386.7|18362.7|18387.2|18363.2|18381.5|18357.5|0
1622158200000|2021-05-27 23:30:00|18387.2|18363.2|18397.8|18373.8|18399.4|18375.4|18387.2|18363.2|0
1622158500000|2021-05-27 23:35:00|18398.2|18374.2|18400.6|18376.6|18404.2|18380.2|18396.1|18372.1|0
1622158800000|2021-05-27 23:40:00|18401.4|18377.4|18402.2|18378.2|18402.2|18378.2|18399|18375|0
1622159100000|2021-05-27 23:45:00|18401.8|18377.8|18404|18380|18405.7|18381.7|18399.8|18375.8|0
1622159400000|2021-05-27 23:50:00|18403.6|18379.6|18403.2|18379.2|18404.9|18380.9|18400.8|18376.8|0
1622159700000|2021-05-27 23:55:00|18402.4|18378.4|18405.7|18381.7|18407.3|18383.3|18399.2|18375.2|0
1622160000000|2021-05-28 00:00:00|18406.5|18382.5|18406.5|18382.5|18413.8|18389.8|18404.9|18380.9|0
1622160300000|2021-05-28 00:05:00|18406.9|18382.9|18410.3|18386.3|18410.7|18386.7|18404.6|18380.6|0
1622160600000|2021-05-28 00:10:00|18410.7|18386.7|18412.7|18388.7|18413.9|18389.9|18409.5|18385.5|0
1622160900000|2021-05-28 00:15:00|18413.5|18389.5|18411.7|18387.7|18416.7|18392.7|18405.2|18381.2|0
1622161200000|2021-05-28 00:20:00|18410.6|18386.6|18412.3|18388.3|18416.1|18392.1|18410|18386|0
1622161500000|2021-05-28 00:25:00|18412.7|18388.7|18413.6|18389.6|18417.2|18393.2|18410.5|18386.5|0
1622161800000|2021-05-28 00:30:00|18413.2|18389.2|18415.8|18391.8|18416.3|18392.3|18410.9|18386.9|0
1622162100000|2021-05-28 00:35:00|18415.6|18391.6|18412.4|18388.4|18415.8|18391.8|18412|18388|0
1622162400000|2021-05-28 00:40:00|18412.2|18388.2|18406.3|18382.3|18413.2|18389.2|18406.3|18382.3|0
1622162700000|2021-05-28 00:45:00|18406.7|18382.7|18410.8|18386.8|18411.6|18387.6|18406.7|18382.7|0
1622163000000|2021-05-28 00:50:00|18411|18387|18397.7|18373.7|18413.9|18389.9|18397.7|18373.7|0
1622163300000|2021-05-28 00:55:00|18400|18376|18422.3|18398.3|18425|18401|18397.3|18373.3|0
1622163600000|2021-05-28 01:00:00|18411|18401|18368|18358|18417|18407|18360|18350|2914
1622163900000|2021-05-28 01:05:00|18369|18359|18368|18358|18393|18383|18365|18355|1200
1622164200000|2021-05-28 01:10:00|18369|18359|18363|18353|18385|18375|18363|18353|1761
1622164500000|2021-05-28 01:15:00|18365|18355|18347|18337|18369|18359|18338|18328|1805
1622164800000|2021-05-28 01:20:00|18348|18338|18333|18323|18354|18344|18332|18322|1522
1622165100000|2021-05-28 01:25:00|18332|18322|18327|18317|18338|18328|18327|18317|1061
1622165400000|2021-05-28 01:30:00|18323|18313|18237|18227|18325|18315|18234|18224|14811
1622165700000|2021-05-28 01:35:00|18239|18229|18284|18274|18299|18289|18195|18185|11899
1622166000000|2021-05-28 01:40:00|18283|18273|18260|18250|18309|18299|18246|18236|7728
1622166300000|2021-05-28 01:45:00|18258|18248|18313|18303|18338|18328|18247|18237|7033
1622166600000|2021-05-28 01:50:00|18309|18299|18309|18299|18319|18309|18291|18281|3831
1622166900000|2021-05-28 01:55:00|18312|18302|18283|18273|18319|18309|18274|18264|3565
1622167200000|2021-05-28 02:00:00|18281|18271|18313.7|18303.7|18318|18308|18275|18265|3203
1622167500000|2021-05-28 02:05:00|18315.7|18305.7|18328|18318|18347.7|18337.7|18311.7|18301.7|3614
1622167800000|2021-05-28 02:10:00|18327|18317|18328.5|18318.5|18361.5|18351.5|18322.5|18312.5|3564
1622168100000|2021-05-28 02:15:00|18327.5|18317.5|18306.5|18296.5|18333.5|18323.5|18290.5|18280.5|4218
1622168400000|2021-05-28 02:20:00|18309.5|18299.5|18285.5|18275.5|18329.5|18319.5|18278.5|18268.5|2482
1622168700000|2021-05-28 02:25:00|18286.5|18276.5|18297.5|18287.5|18303.5|18293.5|18278.5|18268.5|2339
1622169000000|2021-05-28 02:30:00|18298.5|18288.5|18302.5|18292.5|18325.5|18315.5|18283.5|18273.5|2083
1622169300000|2021-05-28 02:35:00|18303.5|18293.5|18293.5|18283.5|18306.5|18296.5|18274.5|18264.5|1490
1622169600000|2021-05-28 02:40:00|18294.5|18284.5|18312.5|18302.5|18314.5|18304.5|18294.5|18284.5|1101
1622169900000|2021-05-28 02:45:00|18310.5|18300.5|18330.5|18320.5|18338.5|18328.5|18301.5|18291.5|2367
1622170200000|2021-05-28 02:50:00|18329.5|18319.5|18283.5|18273.5|18330.5|18320.5|18276.5|18266.5|1764
1622170500000|2021-05-28 02:55:00|18284.5|18274.5|18296.5|18286.5|18301.5|18291.5|18268.5|18258.5|2231
1622170800000|2021-05-28 03:00:00|18297.5|18287.5|18294.5|18284.5|18317.5|18307.5|18285.5|18275.5|2275
1622171100000|2021-05-28 03:05:00|18293.5|18283.5|18301.5|18291.5|18303.5|18293.5|18276.5|18266.5|2147
1622171400000|2021-05-28 03:10:00|18303.5|18293.5|18334.5|18324.5|18337.5|18327.5|18294.5|18284.5|1880
1622171700000|2021-05-28 03:15:00|18336.5|18326.5|18326.5|18316.5|18341.5|18331.5|18321.5|18311.5|1410
1622172000000|2021-05-28 03:20:00|18327.5|18317.5|18318.5|18308.5|18339.5|18329.5|18317.5|18307.5|1247
1622172300000|2021-05-28 03:25:00|18315.5|18305.5|18316.5|18306.5|18327.5|18317.5|18314.5|18304.5|1064
1622172600000|2021-05-28 03:30:00|18317.5|18307.5|18318.5|18308.5|18321.5|18311.5|18313.5|18303.5|304
1622172900000|2021-05-28 03:35:00|18317.5|18307.5|18318.5|18308.5|18320.5|18310.5|18313.5|18303.5|392
1622173200000|2021-05-28 03:40:00|18317.5|18307.5|18317.5|18307.5|18320.5|18310.5|18314.5|18304.5|825
1622173500000|2021-05-28 03:45:00|18318.5|18308.5|18323.5|18313.5|18323.5|18313.5|18317.5|18307.5|471
1622173800000|2021-05-28 03:50:00|18320.5|18310.5|18323.5|18313.5|18326.5|18316.5|18320.5|18310.5|814
1622174100000|2021-05-28 03:55:00|18322.5|18312.5|18327.5|18317.5|18327.5|18317.5|18320.5|18310.5|422
1622174400000|2021-05-28 04:00:00|18325.5|18315.5|18319.5|18309.5|18325.5|18315.5|18318.5|18308.5|301
1622174700000|2021-05-28 04:05:00|18320.5|18310.5|18319.5|18309.5|18321.5|18311.5|18315.5|18305.5|229
1622175000000|2021-05-28 04:10:00|18318.5|18308.5|18314.5|18304.5|18320.5|18310.5|18314.5|18304.5|222
1622175300000|2021-05-28 04:15:00|18315.5|18305.5|18309.5|18299.5|18315.5|18305.5|18308.5|18298.5|423
1622175600000|2021-05-28 04:20:00|18308.5|18298.5|18307.5|18297.5|18311.5|18301.5|18306.5|18296.5|223
1622175900000|2021-05-28 04:25:00|18308.5|18298.5|18303.5|18293.5|18309.5|18299.5|18303.5|18293.5|280
1622176200000|2021-05-28 04:30:00|18304.5|18294.5|18304.5|18294.5|18305.5|18295.5|18300.5|18290.5|506
1622176500000|2021-05-28 04:35:00|18303.5|18293.5|18296.5|18286.5|18304.5|18294.5|18295.5|18285.5|319
1622176800000|2021-05-28 04:40:00|18295.5|18285.5|18297.5|18287.5|18300.5|18290.5|18295.5|18285.5|305
1622177100000|2021-05-28 04:45:00|18296.5|18286.5|18297.5|18287.5|18300.5|18290.5|18296.5|18286.5|238
1622177400000|2021-05-28 04:50:00|18298.5|18288.5|18301.5|18291.5|18303.5|18293.5|18297.5|18287.5|417
1622177700000|2021-05-28 04:55:00|18300.5|18290.5|18297.5|18287.5|18300.5|18290.5|18296.5|18286.5|625
1622178000000|2021-05-28 05:00:00|18298.5|18288.5|18371.5|18361.5|18371.5|18361.5|18298.5|18288.5|8700
1622178300000|2021-05-28 05:05:00|18372.5|18362.5|18427.5|18417.5|18457.5|18447.5|18354.5|18344.5|11250
1622178600000|2021-05-28 05:10:00|18430.5|18420.5|18426.5|18416.5|18439.5|18429.5|18406.5|18396.5|4577
1622178900000|2021-05-28 05:15:00|18425.5|18415.5|18377.5|18367.5|18429.5|18419.5|18374.5|18364.5|5571
1622179200000|2021-05-28 05:20:00|18376.5|18366.5|18393.5|18383.5|18403.5|18393.5|18372.5|18362.5|4334
1622179500000|2021-05-28 05:25:00|18392.5|18382.5|18376.5|18366.5|18409.5|18399.5|18372.5|18362.5|3303
1622179800000|2021-05-28 05:30:00|18375.5|18365.5|18343.5|18333.5|18378.5|18368.5|18341.5|18331.5|4246
1622180100000|2021-05-28 05:35:00|18342.5|18332.5|18309.5|18299.5|18352.5|18342.5|18303.5|18293.5|4135
1622180400000|2021-05-28 05:40:00|18310.5|18300.5|18258.5|18248.5|18313.5|18303.5|18255.5|18245.5|6458
1622180700000|2021-05-28 05:45:00|18260.5|18250.5|18251.5|18241.5|18260.5|18250.5|18219.5|18209.5|8118
1622181000000|2021-05-28 05:50:00|18253.5|18243.5|18224.5|18214.5|18273.5|18263.5|18221.5|18211.5|4269
1622181300000|2021-05-28 05:55:00|18225.5|18215.5|18191.5|18181.5|18231.5|18221.5|18191.5|18181.5|6788
1622181600000|2021-05-28 06:00:00|18192.5|18182.5|18229.5|18219.5|18232.5|18222.5|18183.5|18173.5|8188
1622181900000|2021-05-28 06:05:00|18228.5|18218.5|18204.5|18194.5|18233.5|18223.5|18202.5|18192.5|3509
1622182200000|2021-05-28 06:10:00|18203.5|18193.5|18203.5|18193.5|18209.5|18199.5|18173.5|18163.5|5297
1622182500000|2021-05-28 06:15:00|18202.5|18192.5|18191.5|18181.5|18235.5|18225.5|18179.5|18169.5|7067
1622182800000|2021-05-28 06:20:00|18195.5|18185.5|18150.5|18140.5|18203.5|18193.5|18133.5|18123.5|12695
1622183100000|2021-05-28 06:25:00|18151.5|18141.5|18172.5|18162.5|18190.5|18180.5|18150.5|18140.5|4883
1622183400000|2021-05-28 06:30:00|18169.5|18159.5|18228.5|18218.5|18239.5|18229.5|18155.5|18145.5|7441
1622183700000|2021-05-28 06:35:00|18224.5|18214.5|18216.5|18206.5|18241.5|18231.5|18199.5|18189.5|5946
1622184000000|2021-05-28 06:40:00|18215.5|18205.5|18223.5|18213.5|18254.5|18244.5|18208.5|18198.5|5246
1622184300000|2021-05-28 06:45:00|18221.5|18211.5|18240.5|18230.5|18246.5|18236.5|18221.5|18211.5|3419
1622184600000|2021-05-28 06:50:00|18241.5|18231.5|18265.5|18255.5|18271.5|18261.5|18241.5|18231.5|4481
1622184900000|2021-05-28 06:55:00|18266.5|18256.5|18282.5|18272.5|18286.5|18276.5|18251.5|18241.5|6612
1622185200000|2021-05-28 07:00:00|18281.9|18269.9|18288.9|18277.9|18294.9|18282.9|18281.9|18269.9|2705
1622185500000|2021-05-28 07:05:00|18289.9|18276.9|18295.9|18283.9|18297.9|18286.9|18281.9|18270.9|1134
1622185800000|2021-05-28 07:10:00|18294.9|18284.9|18297.9|18286.9|18300.9|18288.9|18293.9|18281.9|1218
1622186100000|2021-05-28 07:15:00|18298.9|18287.9|18297.9|18286.9|18299.9|18288.9|18291.9|18280.9|630
1622186400000|2021-05-28 07:20:00|18296.9|18285.9|18297.9|18286.9|18303.9|18291.9|18295.9|18284.9|1019
1622186700000|2021-05-28 07:25:00|18296.9|18285.9|18292.9|18281.9|18299.9|18288.9|18288.9|18277.9|781
1622187000000|2021-05-28 07:30:00|18291.9|18280.9|18294.9|18283.9|18294.9|18283.9|18289.9|18278.9|358
1622187300000|2021-05-28 07:35:00|18295.9|18282.9|18298.9|18286.9|18300.9|18289.9|18289.9|18278.9|616
1622187600000|2021-05-28 07:40:00|18297.9|18285.9|18303.9|18291.9|18303.9|18291.9|18296.9|18284.9|719
1622187900000|2021-05-28 07:45:00|18304.9|18292.9|18301.9|18290.9|18305.9|18294.9|18299.9|18288.9|703
1622188200000|2021-05-28 07:50:00|18300.9|18289.9|18307.9|18296.9|18307.9|18296.9|18298.9|18287.9|439
1622188500000|2021-05-28 07:55:00|18306.9|18295.9|18305.9|18294.9|18309.9|18297.9|18303.9|18291.9|453
1622188800000|2021-05-28 08:00:00|18304.9|18293.9|18313.9|18302.9|18313.9|18302.9|18304.9|18293.9|312
1622189100000|2021-05-28 08:05:00|18315.9|18303.9|18326.9|18315.9|18331.9|18320.9|18314.9|18303.9|611
1622189400000|2021-05-28 08:10:00|18325.9|18314.9|18317.9|18305.9|18331.9|18320.9|18315.9|18303.9|420
1622189700000|2021-05-28 08:15:00|18318.9|18306.9|18325.9|18314.9|18325.9|18314.9|18314.9|18303.9|523
1622190000000|2021-05-28 08:20:00|18326.9|18315.9|18319.9|18308.9|18329.9|18318.9|18319.9|18308.9|544
1622190300000|2021-05-28 08:25:00|18320.9|18309.9|18309.9|18297.9|18324.9|18313.9|18308.9|18295.9|1232
1622190600000|2021-05-28 08:30:00|18320.2|18296.2|18320.9|18296.9|18322.4|18298.4|18317.5|18293.5|2
1622190900000|2021-05-28 08:35:00|18323.2|18299.2|18318.5|18294.5|18327.2|18303.2|18318.1|18294.1|132
1622191200000|2021-05-28 08:40:00|18318.3|18294.3|18312.6|18288.6|18318.3|18294.3|18309.5|18285.5|0
1622191500000|2021-05-28 08:45:00|18312.4|18288.4|18315|18291|18315.9|18291.9|18312.2|18288.2|0
1622191800000|2021-05-28 08:50:00|18314.8|18290.8|18317.2|18293.2|18317.6|18293.6|18311.9|18287.9|0
1622192100000|2021-05-28 08:55:00|18317.4|18293.4|18317.7|18293.7|18319.9|18295.9|18314.2|18290.2|0
1622192400000|2021-05-28 09:00:00|18318.9|18306.9|18327.9|18315.9|18329.9|18318.9|18316.9|18303.9|348
1622192700000|2021-05-28 09:05:00|18325.9|18314.9|18318.9|18306.9|18327.9|18315.9|18316.9|18304.9|242
1622193000000|2021-05-28 09:10:00|18317.9|18307.9|18321.9|18309.9|18325.9|18313.9|18317.9|18305.9|186
1622193300000|2021-05-28 09:15:00|18322.9|18308.9|18334.9|18322.9|18334.9|18322.9|18322.9|18308.9|555
1622193600000|2021-05-28 09:20:00|18335.9|18323.9|18333.9|18321.9|18335.9|18323.9|18330.9|18318.9|57
1622193900000|2021-05-28 09:25:00|18334.9|18322.9|18325.9|18312.9|18335.9|18323.9|18321.9|18310.9|149
1622194200000|2021-05-28 09:30:00|18324.9|18313.9|18319.9|18307.9|18326.9|18314.9|18317.9|18306.9|270
1622194500000|2021-05-28 09:35:00|18318.9|18306.9|18322.9|18310.9|18322.9|18310.9|18315.9|18304.9|88
1622194800000|2021-05-28 09:40:00|18321.9|18309.9|18322.9|18311.9|18323.9|18311.9|18319.9|18308.9|105
1622195100000|2021-05-28 09:45:00|18321.9|18310.9|18316.9|18304.9|18324.9|18313.9|18315.9|18303.9|105
1622195400000|2021-05-28 09:50:00|18315.9|18303.9|18316.9|18305.9|18317.9|18305.9|18310.9|18298.9|59
1622195700000|2021-05-28 09:55:00|18317.9|18304.9|18321.9|18310.9|18322.9|18310.9|18315.9|18303.9|83
1622196000000|2021-05-28 10:00:00|18322.9|18309.9|18322.9|18310.9|18324.9|18312.9|18322.9|18309.9|76
1622196300000|2021-05-28 10:05:00|18321.9|18309.9|18314.9|18303.9|18321.9|18310.9|18314.9|18303.9|188
1622196600000|2021-05-28 10:10:00|18313.9|18302.9|18320.9|18308.9|18321.9|18310.9|18313.9|18301.9|65
1622196900000|2021-05-28 10:15:00|18319.9|18307.9|18320.9|18309.9|18320.9|18309.9|18317.9|18305.9|128
1622197200000|2021-05-28 10:20:00|18322.9|18311.9|18322.9|18310.9|18323.9|18312.9|18319.9|18307.9|127
1622197500000|2021-05-28 10:25:00|18323.9|18311.9|18322.9|18310.9|18323.9|18312.9|18321.9|18309.9|8
1622197800000|2021-05-28 10:30:00|18321.9|18309.9|18322.9|18310.9|18323.9|18311.9|18320.9|18309.9|49
1622198100000|2021-05-28 10:35:00|18321.9|18309.9|18322.9|18310.9|18322.9|18310.9|18320.9|18308.9|40
1622198400000|2021-05-28 10:40:00|18321.9|18309.9|18320.9|18308.9|18321.9|18310.9|18319.9|18307.9|24
1622198700000|2021-05-28 10:45:00|18319.9|18307.9|18319.9|18307.9|18320.9|18308.9|18317.9|18305.9|19
1622199000000|2021-05-28 10:50:00|18318.9|18306.9|18327.9|18316.9|18327.9|18316.9|18318.9|18306.9|135
1622199300000|2021-05-28 10:55:00|18328.9|18317.9|18330.9|18319.9|18330.9|18319.9|18327.9|18315.9|49
1622199600000|2021-05-28 11:00:00|18329.9|18318.9|18328.9|18317.9|18330.9|18318.9|18327.9|18315.9|97
1622199900000|2021-05-28 11:05:00|18327.9|18316.9|18322.9|18310.9|18327.9|18316.9|18320.9|18308.9|96
1622200200000|2021-05-28 11:10:00|18323.9|18311.9|18325.9|18313.9|18325.9|18314.9|18322.9|18310.9|89
1622200500000|2021-05-28 11:15:00|18324.9|18312.9|18326.9|18315.9|18327.9|18316.9|18323.9|18312.9|123
1622200800000|2021-05-28 11:20:00|18325.9|18314.9|18326.9|18315.9|18329.9|18318.9|18322.9|18310.9|210
1622201100000|2021-05-28 11:25:00|18327.9|18314.9|18329.9|18318.9|18330.9|18319.9|18326.9|18314.9|87
1622201400000|2021-05-28 11:30:00|18328.9|18317.9|18327.9|18316.9|18328.9|18317.9|18323.9|18312.9|161
1622201700000|2021-05-28 11:35:00|18326.9|18315.9|18322.9|18311.9|18326.9|18315.9|18322.9|18311.9|58
1622202000000|2021-05-28 11:40:00|18323.9|18312.9|18325.9|18314.9|18327.9|18315.9|18323.9|18312.9|64
1622202300000|2021-05-28 11:45:00|18326.9|18313.9|18321.9|18309.9|18326.9|18315.9|18319.9|18308.9|92
1622202600000|2021-05-28 11:50:00|18320.9|18308.9|18317.9|18305.9|18321.9|18309.9|18313.9|18301.9|243
1622202900000|2021-05-28 11:55:00|18318.9|18306.9|18318.9|18306.9|18321.9|18310.9|18315.9|18304.9|124
1622203200000|2021-05-28 12:00:00|18317.9|18305.9|18315.9|18303.9|18318.9|18306.9|18313.9|18302.9|77
1622203500000|2021-05-28 12:05:00|18314.9|18302.9|18308.9|18296.9|18314.9|18302.9|18307.9|18296.9|202
1622203800000|2021-05-28 12:10:00|18309.9|18297.9|18306.9|18295.9|18310.9|18299.9|18302.9|18291.9|269
1622204100000|2021-05-28 12:15:00|18305.9|18294.9|18306.9|18294.9|18309.9|18298.9|18305.9|18293.9|159
1622204400000|2021-05-28 12:20:00|18307.9|18295.9|18307.9|18295.9|18310.9|18298.9|18305.9|18294.9|72
1622204700000|2021-05-28 12:25:00|18306.9|18294.9|18303.9|18292.9|18307.9|18294.9|18297.9|18286.9|142
1622205000000|2021-05-28 12:30:00|18302.9|18291.9|18309.9|18297.9|18315.9|18303.9|18302.9|18289.9|128
1622205300000|2021-05-28 12:35:00|18308.9|18296.9|18315.9|18303.9|18315.9|18303.9|18300.9|18288.9|257
1622205600000|2021-05-28 12:40:00|18314.9|18304.9|18309.9|18297.9|18315.9|18304.9|18307.9|18296.9|50
1622205900000|2021-05-28 12:45:00|18308.9|18298.9|18302.9|18290.9|18310.9|18298.9|18299.9|18287.9|98
1622206200000|2021-05-28 12:50:00|18303.9|18291.9|18306.9|18294.9|18308.9|18297.9|18302.9|18290.9|105
1622206500000|2021-05-28 12:55:00|18305.9|18295.9|18303.9|18291.9|18306.9|18295.9|18301.9|18290.9|52
1622206800000|2021-05-28 13:00:00|18302.9|18292.9|18307.9|18296.9|18307.9|18296.9|18302.9|18291.9|66
1622207100000|2021-05-28 13:05:00|18306.9|18295.9|18304.9|18292.9|18308.9|18297.9|18303.9|18292.9|96
1622207400000|2021-05-28 13:10:00|18303.9|18291.9|18301.9|18290.9|18305.9|18294.9|18300.9|18289.9|136
1622207700000|2021-05-28 13:15:00|18300.9|18289.9|18310.9|18298.9|18311.9|18299.9|18300.9|18289.9|181
1622208000000|2021-05-28 13:20:00|18309.9|18297.9|18313.9|18301.9|18313.9|18301.9|18308.9|18296.9|80
1622208300000|2021-05-28 13:25:00|18312.9|18302.9|18314.9|18303.9|18320.9|18309.9|18312.9|18300.9|128
1622208600000|2021-05-28 13:30:00|18315.9|18302.9|18346.9|18334.9|18350.9|18339.9|18310.9|18299.9|601
1622208900000|2021-05-28 13:35:00|18347.9|18335.9|18353.9|18342.9|18355.9|18343.9|18345.9|18333.9|577
1622209200000|2021-05-28 13:40:00|18354.9|18343.9|18344.9|18332.9|18363.9|18352.9|18344.9|18332.9|496
1622209500000|2021-05-28 13:45:00|18345.9|18333.9|18355.9|18343.9|18355.9|18343.9|18344.9|18332.9|331
1622209800000|2021-05-28 13:50:00|18354.9|18344.9|18364.9|18352.9|18368.9|18357.9|18354.9|18343.9|425
1622210100000|2021-05-28 13:55:00|18365.9|18353.9|18361.9|18349.9|18367.9|18356.9|18360.9|18349.9|406
1622210400000|2021-05-28 14:00:00|18360.9|18348.9|18361.9|18349.9|18363.9|18351.9|18353.9|18342.9|217
1622210700000|2021-05-28 14:05:00|18360.9|18350.9|18356.9|18345.9|18363.9|18352.9|18354.9|18343.9|170
1622211000000|2021-05-28 14:10:00|18357.9|18344.9|18351.9|18340.9|18359.9|18348.9|18350.9|18338.9|118
1622211300000|2021-05-28 14:15:00|18352.9|18341.9|18346.9|18335.9|18355.9|18343.9|18343.9|18332.9|221
1622211600000|2021-05-28 14:20:00|18347.9|18336.9|18345.9|18334.9|18349.9|18338.9|18345.9|18334.9|130
1622211900000|2021-05-28 14:25:00|18346.9|18333.9|18336.9|18325.9|18346.9|18334.9|18334.9|18323.9|172
1622212200000|2021-05-28 14:30:00|18337.9|18324.9|18351.9|18340.9|18352.9|18341.9|18336.9|18324.9|222
1622212500000|2021-05-28 14:35:00|18352.9|18341.9|18344.9|18333.9|18352.9|18341.9|18343.9|18332.9|75
1622212800000|2021-05-28 14:40:00|18345.9|18332.9|18354.9|18342.9|18357.9|18346.9|18345.9|18332.9|153
1622213100000|2021-05-28 14:45:00|18353.9|18343.9|18346.9|18334.9|18353.9|18343.9|18346.9|18334.9|92
1622213400000|2021-05-28 14:50:00|18347.9|18335.9|18350.9|18338.9|18352.9|18340.9|18345.9|18334.9|98
1622213700000|2021-05-28 14:55:00|18351.9|18339.9|18350.9|18338.9|18353.9|18342.9|18348.9|18336.9|113
1622214000000|2021-05-28 15:00:00|18349.9|18339.9|18348.9|18336.9|18352.9|18341.9|18346.9|18334.9|104
1622214300000|2021-05-28 15:05:00|18347.9|18337.9|18350.9|18338.9|18350.9|18339.9|18344.9|18333.9|112
1622214600000|2021-05-28 15:10:00|18351.9|18339.9|18349.9|18338.9|18353.9|18341.9|18347.9|18335.9|134
1622214900000|2021-05-28 15:15:00|18348.9|18337.9|18356.9|18344.9|18356.9|18345.9|18347.9|18336.9|129
1622215200000|2021-05-28 15:20:00|18355.9|18343.9|18358.9|18347.9|18359.9|18348.9|18355.9|18343.9|103
1622215500000|2021-05-28 15:25:00|18357.9|18346.9|18357.9|18345.9|18358.9|18346.9|18353.9|18342.9|291
1622215800000|2021-05-28 15:30:00|18358.9|18346.9|18354.9|18343.9|18359.9|18347.9|18352.9|18341.9|128
1622216100000|2021-05-28 15:35:00|18355.9|18344.9|18355.9|18344.9|18357.9|18346.9|18354.9|18343.9|92
1622216400000|2021-05-28 15:40:00|18354.9|18343.9|18353.9|18342.9|18356.9|18345.9|18353.9|18341.9|61
1622216700000|2021-05-28 15:45:00|18352.9|18341.9|18354.9|18342.9|18357.9|18346.9|18352.9|18341.9|129
1622217000000|2021-05-28 15:50:00|18352.9|18343.9|18353.9|18341.9|18355.9|18344.9|18350.9|18338.9|144
1622217300000|2021-05-28 15:55:00|18352.9|18340.9|18350.9|18338.9|18353.9|18341.9|18348.9|18337.9|133
1622217600000|2021-05-28 16:00:00|18351.9|18339.9|18352.9|18341.9|18354.9|18343.9|18349.9|18338.9|136
1622217900000|2021-05-28 16:05:00|18351.9|18340.9|18355.9|18344.9|18356.9|18344.9|18351.9|18340.9|36
1622218200000|2021-05-28 16:10:00|18356.9|18345.9|18354.9|18342.9|18357.9|18345.9|18354.9|18342.9|42
1622218500000|2021-05-28 16:15:00|18353.9|18341.9|18355.9|18343.9|18357.9|18345.9|18352.9|18341.9|72
1622218800000|2021-05-28 16:20:00|18354.9|18344.9|18352.9|18341.9|18354.9|18344.9|18351.9|18340.9|25
1622219100000|2021-05-28 16:25:00|18351.9|18340.9|18350.9|18339.9|18353.9|18341.9|18350.9|18339.9|40
1622219400000|2021-05-28 16:30:00|18351.9|18338.9|18351.9|18340.9|18352.9|18341.9|18349.9|18338.9|29
1622219700000|2021-05-28 16:35:00|18350.9|18339.9|18356.9|18345.9|18357.9|18345.9|18349.9|18338.9|83
1622220000000|2021-05-28 16:40:00|18355.9|18344.9|18357.9|18345.9|18357.9|18346.9|18355.9|18344.9|47
1622220300000|2021-05-28 16:45:00|18356.9|18344.9|18353.9|18341.9|18357.9|18346.9|18351.9|18340.9|107
1622220600000|2021-05-28 16:50:00|18352.9|18342.9|18353.9|18341.9|18355.9|18343.9|18351.9|18340.9|15
1622220900000|2021-05-28 16:55:00|18352.9|18342.9|18354.9|18342.9|18355.9|18344.9|18352.9|18341.9|48
1622221200000|2021-05-28 17:00:00|18355.9|18343.9|18358.9|18346.9|18358.9|18347.9|18355.9|18342.9|82
1622221500000|2021-05-28 17:05:00|18357.9|18347.9|18358.9|18347.9|18359.9|18348.9|18355.9|18344.9|118
1622221800000|2021-05-28 17:10:00|18357.9|18346.9|18357.9|18345.9|18361.9|18349.9|18356.9|18344.9|188
1622222100000|2021-05-28 17:15:00|18356.9|18346.9|18358.9|18346.9|18358.9|18347.9|18355.9|18344.9|35
1622222400000|2021-05-28 17:20:00|18357.9|18345.9|18356.9|18344.9|18357.9|18346.9|18353.9|18342.9|31
1622222700000|2021-05-28 17:25:00|18355.9|18343.9|18356.9|18344.9|18358.9|18347.9|18354.9|18343.9|87
1622223000000|2021-05-28 17:30:00|18355.9|18345.9|18357.9|18345.9|18359.9|18348.9|18355.9|18345.9|46
1622223300000|2021-05-28 17:35:00|18356.9|18346.9|18358.9|18347.9|18359.9|18348.9|18356.9|18344.9|85
1622223600000|2021-05-28 17:40:00|18357.9|18346.9|18357.9|18345.9|18357.9|18346.9|18355.9|18343.9|50
1622223900000|2021-05-28 17:45:00|18356.9|18346.9|18360.9|18348.9|18360.9|18349.9|18356.9|18345.9|89
1622224200000|2021-05-28 17:50:00|18359.9|18347.9|18360.9|18349.9|18361.9|18349.9|18357.9|18346.9|53
1622224500000|2021-05-28 17:55:00|18361.9|18348.9|18360.9|18349.9|18361.9|18350.9|18358.9|18347.9|61
1622224800000|2021-05-28 18:00:00|18361.9|18350.9|18358.9|18346.9|18361.9|18350.9|18357.9|18346.9|47
1622225100000|2021-05-28 18:05:00|18357.9|18345.9|18355.9|18343.9|18358.9|18347.9|18353.9|18342.9|29
1622225400000|2021-05-28 18:10:00|18354.9|18342.9|18353.9|18341.9|18355.9|18344.9|18352.9|18341.9|17
1622225700000|2021-05-28 18:15:00|18352.9|18340.9|18353.9|18342.9|18354.9|18343.9|18351.9|18340.9|30
1622226000000|2021-05-28 18:20:00|18352.9|18341.9|18352.9|18340.9|18352.9|18341.9|18350.9|18339.9|14
1622226300000|2021-05-28 18:25:00|18351.9|18341.9|18353.9|18341.9|18353.9|18341.9|18350.9|18339.9|12
1622226600000|2021-05-28 18:30:00|18352.9|18340.9|18356.9|18345.9|18357.9|18346.9|18350.9|18339.9|80
1622226900000|2021-05-28 18:35:00|18357.9|18346.9|18360.9|18349.9|18360.9|18349.9|18356.9|18344.9|114
1622227200000|2021-05-28 18:40:00|18361.9|18348.9|18362.4|18352.4|18364.9|18353.9|18360.9|18348.9|286
1622227500000|2021-05-28 18:45:00|18361.9|18351.9|18365.4|18355.4|18365.4|18355.4|18360.9|18350.9|99
1622227800000|2021-05-28 18:50:00|18365.9|18355.9|18363.4|18353.4|18367.4|18357.4|18362.9|18352.9|306
1622228100000|2021-05-28 18:55:00|18362.4|18352.4|18367.4|18357.4|18369.4|18359.4|18360.4|18350.4|195
1622228400000|2021-05-28 19:00:00|18366.9|18356.9|18367.9|18357.9|18370.4|18360.4|18363.9|18353.9|149
1622228700000|2021-05-28 19:05:00|18367.4|18357.4|18370.9|18360.9|18370.9|18360.9|18365.4|18355.4|162
1622229000000|2021-05-28 19:10:00|18370.4|18360.4|18372.9|18362.9|18374.4|18364.4|18363.4|18353.4|290
1622229300000|2021-05-28 19:15:00|18371.4|18361.4|18373.9|18363.9|18373.9|18363.9|18370.9|18360.9|108
1622229600000|2021-05-28 19:20:00|18372.4|18362.4|18367.9|18357.9|18372.4|18362.4|18367.9|18357.9|145
1622229900000|2021-05-28 19:25:00|18367.4|18357.4|18370.9|18360.9|18374.4|18364.4|18362.9|18352.9|295
1622230200000|2021-05-28 19:30:00|18369.9|18359.9|18371.9|18361.9|18375.4|18365.4|18365.9|18355.9|189
1622230500000|2021-05-28 19:35:00|18370.9|18360.9|18376.9|18366.9|18378.4|18368.4|18370.9|18360.9|118
1622230800000|2021-05-28 19:40:00|18376.4|18366.4|18371.4|18361.4|18376.4|18366.4|18369.4|18359.4|155
1622231100000|2021-05-28 19:45:00|18371.9|18361.9|18363.9|18353.9|18372.9|18362.9|18363.9|18353.9|420
1622231400000|2021-05-28 19:50:00|18363.4|18353.4|18362.4|18352.4|18368.9|18358.9|18359.9|18349.9|507
1622231700000|2021-05-28 19:55:00|18361.9|18351.9|18352.4|18342.4|18370.9|18360.9|18351.4|18341.4|299
1622232000000|2021-05-28 20:00:00|18350.4|18340.4|18355.9|18345.9|18361.9|18351.9|18350.4|18340.4|141
1622232300000|2021-05-28 20:05:00|18355.4|18345.4|18360.9|18350.9|18360.9|18350.9|18355.4|18345.4|55
1622232600000|2021-05-28 20:10:00|18361.9|18351.9|18352.9|18342.9|18361.9|18351.9|18352.9|18342.9|31
1622232900000|2021-05-28 20:15:00|18352.4|18342.4|18354.4|18344.4|18356.9|18346.9|18352.4|18342.4|10
1622233200000|2021-05-28 20:20:00|18354.9|18344.9|18359.9|18349.9|18360.9|18350.9|18354.9|18344.9|14
1622233500000|2021-05-28 20:25:00|18360.4|18350.4|18358.9|18348.9|18360.4|18350.4|18358.9|18348.9|2
1622233800000|2021-05-28 20:30:00|18358.4|18348.4|18350.4|18340.4|18358.4|18348.4|18350.4|18340.4|47
1622234100000|2021-05-28 20:35:00|18351.9|18341.9|18356.9|18346.9|18357.9|18347.9|18351.9|18341.9|48
1622234400000|2021-05-28 20:40:00|18356.4|18346.4|18359.9|18349.9|18360.4|18350.4|18356.4|18346.4|28
1622234700000|2021-05-28 20:45:00|18360.4|18350.4|18361.9|18351.9|18363.9|18353.9|18360.4|18350.4|47
1622235000000|2021-05-28 20:50:00|18361.4|18351.4|18357.9|18347.9|18362.4|18352.4|18356.9|18346.9|96
1622235300000|2021-05-28 20:55:00|18357.4|18347.4|18366.9|18356.9|18366.9|18356.9|18357.4|18347.4|90
1622412000000|2021-05-30 22:00:00|18373.2|18349.2|18376.4|18352.4|18378.1|18354.1|18373.2|18349.2|0
1622412300000|2021-05-30 22:05:00|18375.6|18351.6|18378.9|18354.9|18380.1|18356.1|18375.6|18351.6|0
1622412600000|2021-05-30 22:10:00|18379.7|18355.7|18377.2|18353.2|18382.1|18358.1|18376.4|18352.4|0
1622412900000|2021-05-30 22:15:00|18378.1|18354.1|18380.4|18356.4|18380.5|18356.5|18375.6|18351.6|0
1622413200000|2021-05-30 22:20:00|18380.8|18356.8|18382|18358|18382|18358|18380.4|18356.4|0
1622413500000|2021-05-30 22:25:00|18381.2|18357.2|18382.9|18358.9|18382.9|18358.9|18378.8|18354.8|0
1622413800000|2021-05-30 22:30:00|18382.4|18358.4|18380.8|18356.8|18383.9|18359.9|18380|18356|0
1622414100000|2021-05-30 22:35:00|18381.2|18357.2|18379.5|18355.5|18381.6|18357.6|18378.7|18354.7|0
1622414400000|2021-05-30 22:40:00|18378.7|18354.7|18375.9|18351.9|18381.2|18357.2|18375.1|18351.1|0
1622414700000|2021-05-30 22:45:00|18376.7|18352.7|18378.7|18354.7|18381.6|18357.6|18376.7|18352.7|0
1622415000000|2021-05-30 22:50:00|18378.4|18354.4|18378|18354|18380|18356|18378|18354|0
1622415300000|2021-05-30 22:55:00|18378.9|18354.9|18379.2|18355.2|18380|18356|18378|18354|0
1622415600000|2021-05-30 23:00:00|18380|18356|18366.1|18342.1|18380|18356|18366.1|18342.1|0
1622415900000|2021-05-30 23:05:00|18362.2|18338.2|18361.4|18337.4|18363|18339|18360.6|18336.6|0
1622416200000|2021-05-30 23:10:00|18361.8|18337.8|18357.3|18333.3|18362.2|18338.2|18356.5|18332.5|0
1622416500000|2021-05-30 23:15:00|18357.2|18333.2|18361.7|18337.7|18363.4|18339.4|18357.2|18333.2|0
1622416800000|2021-05-30 23:20:00|18362.6|18338.6|18362.5|18338.5|18364.2|18340.2|18360.9|18336.9|0
1622417100000|2021-05-30 23:25:00|18362|18338|18362.5|18338.5|18364.1|18340.1|18361.7|18337.7|0
1622417400000|2021-05-30 23:30:00|18362.9|18338.9|18361.7|18337.7|18363.3|18339.3|18360.8|18336.8|0
1622417700000|2021-05-30 23:35:00|18362.5|18338.5|18361|18337|18362.7|18338.7|18361|18337|0
1622418000000|2021-05-30 23:40:00|18360.6|18336.6|18352.7|18328.7|18360.6|18336.6|18351.9|18327.9|0
1622418300000|2021-05-30 23:45:00|18351.9|18327.9|18351.9|18327.9|18354.4|18330.4|18349.5|18325.5|0
1622418600000|2021-05-30 23:50:00|18351.5|18327.5|18355.2|18331.2|18356|18332|18348.7|18324.7|0
1622418900000|2021-05-30 23:55:00|18355.6|18331.6|18354.9|18330.9|18357.4|18333.4|18354.4|18330.4|0
1622419200000|2021-05-31 00:00:00|18354.5|18330.5|18357|18333|18357.8|18333.8|18348.8|18324.8|0
1622419500000|2021-05-31 00:05:00|18356.6|18332.6|18359.8|18335.8|18363.1|18339.1|18356.2|18332.2|0
1622419800000|2021-05-31 00:10:00|18359.4|18335.4|18357|18333|18359.8|18335.8|18356.2|18332.2|0
1622420100000|2021-05-31 00:15:00|18357.4|18333.4|18349|18325|18363.9|18339.9|18349|18325|0
1622420400000|2021-05-31 00:20:00|18349.2|18325.2|18348.5|18324.5|18352.1|18328.1|18347.2|18323.2|0
1622420700000|2021-05-31 00:25:00|18348.7|18324.7|18351.2|18327.2|18352.4|18328.4|18348.5|18324.5|0
1622421000000|2021-05-31 00:30:00|18352.3|18328.3|18353.7|18329.7|18356.7|18332.7|18352.3|18328.3|0
1622421300000|2021-05-31 00:35:00|18356|18332|18352.9|18328.9|18356.4|18332.4|18349.4|18325.4|0
1622421600000|2021-05-31 00:40:00|18353.1|18329.1|18353|18329|18353.3|18329.3|18349.9|18325.9|0
1622421900000|2021-05-31 00:45:00|18352.8|18328.8|18352.6|18328.6|18353|18329|18349.6|18325.6|0
1622422200000|2021-05-31 00:50:00|18351.5|18327.5|18351.5|18327.5|18353.5|18329.5|18350|18326|0
1622422500000|2021-05-31 00:55:00|18352.6|18328.6|18353.9|18329.9|18354.3|18330.3|18349.6|18325.6|0
1622422800000|2021-05-31 01:00:00|18378.9|18368.9|18381.9|18371.9|18387.9|18377.9|18352.9|18342.9|2953
1622423100000|2021-05-31 01:05:00|18380.9|18370.9|18363.9|18353.9|18381.9|18371.9|18360.9|18350.9|1347
1622423400000|2021-05-31 01:10:00|18364.9|18354.9|18366.9|18356.9|18375.9|18365.9|18357.9|18347.9|1368
1622423700000|2021-05-31 01:15:00|18367.9|18357.9|18339.9|18329.9|18374.9|18364.9|18336.9|18326.9|2956
1622424000000|2021-05-31 01:20:00|18340.9|18330.9|18288.9|18278.9|18344.9|18334.9|18285.9|18275.9|2025
1622424300000|2021-05-31 01:25:00|18287.9|18277.9|18256.9|18246.9|18288.9|18278.9|18227.9|18217.9|5170
1622424600000|2021-05-31 01:30:00|18253.9|18243.9|18091.9|18081.9|18253.9|18243.9|18090.9|18080.9|23497
1622424900000|2021-05-31 01:35:00|18093.9|18083.9|18061.9|18051.9|18103.9|18093.9|18015.9|18005.9|15884
1622425200000|2021-05-31 01:40:00|18059.9|18049.9|18057.2|18047.2|18133|18123|18044.9|18034.9|12348
1622425500000|2021-05-31 01:45:00|18058.2|18048.2|18066.2|18056.2|18072.2|18062.2|18009.2|17999.2|10119
1622425800000|2021-05-31 01:50:00|18065.2|18055.2|18061.2|18051.2|18068.2|18058.2|18026.2|18016.2|4269
1622426100000|2021-05-31 01:55:00|18060.2|18050.2|18063.2|18053.2|18074.2|18064.2|18038.2|18028.2|4576
1622426400000|2021-05-31 02:00:00|18062.2|18052.2|18046.2|18036.2|18062.2|18052.2|18025.2|18015.2|5250
1622426700000|2021-05-31 02:05:00|18043.2|18033.2|18091.2|18081.2|18091.2|18081.2|18027.2|18017.2|5795
1622427000000|2021-05-31 02:10:00|18093.2|18083.2|18034.2|18024.2|18100.2|18090.2|18032.2|18022.2|5224
1622427300000|2021-05-31 02:15:00|18035.2|18025.2|18049.2|18039.2|18051.2|18041.2|18026.2|18016.2|2707
1622427600000|2021-05-31 02:20:00|18048.2|18038.2|18065.2|18055.2|18082.2|18072.2|18038.2|18028.2|2800
1622427900000|2021-05-31 02:25:00|18066.2|18056.2|18109.2|18099.2|18116.2|18106.2|18047.2|18037.2|4753
1622428200000|2021-05-31 02:30:00|18110.2|18100.2|18097.2|18087.2|18117.2|18107.2|18092.2|18082.2|2731
1622428500000|2021-05-31 02:35:00|18099.2|18089.2|18061.2|18051.2|18107.2|18097.2|18053.2|18043.2|2820
1622428800000|2021-05-31 02:40:00|18060.2|18050.2|18053.2|18043.2|18071.2|18061.2|18047.2|18037.2|2068
1622429100000|2021-05-31 02:45:00|18054.2|18044.2|18065.2|18055.2|18071.2|18061.2|18047.2|18037.2|1485
1622429400000|2021-05-31 02:50:00|18066.2|18056.2|18074.2|18064.2|18081.2|18071.2|18046.2|18036.2|1941
1622429700000|2021-05-31 02:55:00|18073.2|18063.2|18072.2|18062.2|18074.2|18064.2|18052.2|18042.2|1858
1622430000000|2021-05-31 03:00:00|18071.2|18061.2|18054.2|18044.2|18072.2|18062.2|18047.2|18037.2|1547
1622430300000|2021-05-31 03:05:00|18053.2|18043.2|18084.2|18074.2|18096.2|18086.2|18053.2|18043.2|1902
1622430600000|2021-05-31 03:10:00|18083.2|18073.2|18074.2|18064.2|18091.2|18081.2|18072.2|18062.2|1503
1622430900000|2021-05-31 03:15:00|18075.2|18065.2|18082.2|18072.2|18088.2|18078.2|18068.2|18058.2|1759
1622431200000|2021-05-31 03:20:00|18083.2|18073.2|18077.2|18067.2|18089.2|18079.2|18061.2|18051.2|1531
1622431500000|2021-05-31 03:25:00|18079.2|18069.2|18068.2|18058.2|18084.2|18074.2|18057.2|18047.2|1448
1622431800000|2021-05-31 03:30:00|18066.2|18056.2|18068.2|18058.2|18071.2|18061.2|18061.2|18051.2|382
1622432100000|2021-05-31 03:35:00|18067.2|18057.2|18066.2|18056.2|18070.2|18060.2|18058.2|18048.2|500
1622432400000|2021-05-31 03:40:00|18065.2|18055.2|18069.2|18059.2|18069.2|18059.2|18062.2|18052.2|285
1622432700000|2021-05-31 03:45:00|18068.2|18058.2|18066.2|18056.2|18069.2|18059.2|18062.2|18052.2|402
1622433000000|2021-05-31 03:50:00|18067.2|18057.2|18068.2|18058.2|18069.2|18059.2|18064.2|18054.2|245
1622433300000|2021-05-31 03:55:00|18067.2|18057.2|18069.2|18059.2|18070.2|18060.2|18067.2|18057.2|199
1622433600000|2021-05-31 04:00:00|18068.2|18058.2|18069.2|18059.2|18073.2|18063.2|18068.2|18058.2|243
1622433900000|2021-05-31 04:05:00|18070.2|18060.2|18067.2|18057.2|18071.2|18061.2|18067.2|18057.2|163
1622434200000|2021-05-31 04:10:00|18068.2|18058.2|18064.2|18054.2|18069.2|18059.2|18063.2|18053.2|181
1622434500000|2021-05-31 04:15:00|18065.2|18055.2|18063.2|18053.2|18065.2|18055.2|18062.2|18052.2|254
1622434800000|2021-05-31 04:20:00|18064.2|18054.2|18071.2|18061.2|18072.2|18062.2|18063.2|18053.2|265
1622435100000|2021-05-31 04:25:00|18070.2|18060.2|18071.2|18061.2|18071.2|18061.2|18068.2|18058.2|154
1622435400000|2021-05-31 04:30:00|18072.2|18062.2|18073.2|18063.2|18078.2|18068.2|18070.2|18060.2|202
1622435700000|2021-05-31 04:35:00|18074.2|18064.2|18069.2|18059.2|18074.2|18064.2|18069.2|18059.2|125
1622436000000|2021-05-31 04:40:00|18070.2|18060.2|18063.2|18053.2|18072.2|18062.2|18062.2|18052.2|266
1622436300000|2021-05-31 04:45:00|18065.2|18055.2|18064.2|18054.2|18067.2|18057.2|18063.2|18053.2|279
1622436600000|2021-05-31 04:50:00|18063.2|18053.2|18069.2|18059.2|18069.2|18059.2|18060.2|18050.2|221
1622436900000|2021-05-31 04:55:00|18067.2|18057.2|18071.2|18061.2|18073.2|18063.2|18067.2|18057.2|167
1622437200000|2021-05-31 05:00:00|18070.2|18060.2|18091.2|18081.2|18098.2|18088.2|18069.2|18059.2|2840
1622437500000|2021-05-31 05:05:00|18092.2|18082.2|18095.2|18085.2|18108.2|18098.2|18083.2|18073.2|2382
1622437800000|2021-05-31 05:10:00|18096.2|18086.2|18068.2|18058.2|18096.2|18086.2|18059.2|18049.2|1687
1622438100000|2021-05-31 05:15:00|18067.2|18057.2|18072.2|18062.2|18085.2|18075.2|18062.2|18052.2|1864
1622438400000|2021-05-31 05:20:00|18070.2|18060.2|18057.2|18047.2|18071.2|18061.2|18043.2|18033.2|2686
1622438700000|2021-05-31 05:25:00|18063.2|18053.2|18072.2|18062.2|18083.2|18073.2|18060.2|18050.2|2566
1622439000000|2021-05-31 05:30:00|18071.2|18061.2|18079.2|18069.2|18084.2|18074.2|18066.2|18056.2|1705
1622439300000|2021-05-31 05:35:00|18077.2|18067.2|18091.2|18081.2|18094.2|18084.2|18073.2|18063.2|1766
1622439600000|2021-05-31 05:40:00|18092.2|18082.2|18127.2|18117.2|18130.2|18120.2|18082.2|18072.2|4190
1622439900000|2021-05-31 05:45:00|18128.2|18118.2|18115.2|18105.2|18143.2|18133.2|18114.2|18104.2|3670
1622440200000|2021-05-31 05:50:00|18116.2|18106.2|18105.2|18095.2|18120.2|18110.2|18099.2|18089.2|2817
1622440500000|2021-05-31 05:55:00|18107.2|18097.2|18137.2|18127.2|18137.2|18127.2|18100.2|18090.2|1782
1622440800000|2021-05-31 06:00:00|18139.2|18129.2|18130.2|18120.2|18144.2|18134.2|18108.2|18098.2|2718
1622441100000|2021-05-31 06:05:00|18129.2|18119.2|18125.2|18115.2|18150.2|18140.2|18121.2|18111.2|2994
1622441400000|2021-05-31 06:10:00|18126.2|18116.2|18159.2|18149.2|18159.2|18149.2|18111.2|18101.2|2622
1622441700000|2021-05-31 06:15:00|18158.2|18148.2|18136.2|18126.2|18168.2|18158.2|18127.2|18117.2|2078
1622442000000|2021-05-31 06:20:00|18135.2|18125.2|18138.2|18128.2|18152.2|18142.2|18125.2|18115.2|2912
1622442300000|2021-05-31 06:25:00|18139.2|18129.2|18130.2|18120.2|18141.2|18131.2|18119.2|18109.2|1615
1622442600000|2021-05-31 06:30:00|18131.2|18121.2|18134.2|18124.2|18139.2|18129.2|18121.2|18111.2|2328
1622442900000|2021-05-31 06:35:00|18132.2|18122.2|18137.2|18127.2|18150.2|18140.2|18132.2|18122.2|2244
1622443200000|2021-05-31 06:40:00|18138.2|18128.2|18133.2|18123.2|18141.2|18131.2|18129.2|18119.2|1604
1622443500000|2021-05-31 06:45:00|18134.2|18124.2|18181.2|18171.2|18189.2|18179.2|18133.2|18123.2|6011
1622443800000|2021-05-31 06:50:00|18180.2|18170.2|18211.2|18201.2|18213.2|18203.2|18179.2|18169.2|5616
1622444100000|2021-05-31 06:55:00|18213.2|18203.2|18208.2|18198.2|18228.2|18218.2|18198.2|18188.2|5178
1622444400000|2021-05-31 07:00:00|18211.2|18199.2|18221.2|18210.2|18226.2|18214.2|18210.2|18198.2|1531
1622444700000|2021-05-31 07:05:00|18222.2|18211.2|18222.2|18210.2|18223.2|18211.2|18212.2|18201.2|930
1622445000000|2021-05-31 07:10:00|18221.2|18209.2|18217.2|18206.2|18224.2|18212.2|18217.2|18206.2|1196
1622445300000|2021-05-31 07:15:00|18218.2|18207.2|18237.2|18225.2|18239.2|18228.2|18216.2|18204.2|1349
1622445600000|2021-05-31 07:20:00|18238.2|18226.2|18247.2|18235.2|18256.2|18243.2|18230.2|18219.2|1138
1622445900000|2021-05-31 07:25:00|18246.2|18236.2|18244.2|18232.2|18258.2|18247.2|18239.2|18227.2|1338
1622446200000|2021-05-31 07:30:00|18243.2|18231.2|18251.2|18240.2|18253.2|18242.2|18234.2|18222.2|683
1622446500000|2021-05-31 07:35:00|18250.2|18239.2|18252.2|18241.2|18255.2|18244.2|18248.2|18237.2|385
1622446800000|2021-05-31 07:40:00|18254.2|18242.2|18249.2|18238.2|18259.2|18248.2|18247.2|18235.2|460
1622447100000|2021-05-31 07:45:00|18250.2|18239.2|18250.2|18238.2|18255.2|18244.2|18246.2|18235.2|496
1622447400000|2021-05-31 07:50:00|18251.2|18239.2|18264.2|18253.2|18264.2|18253.2|18250.2|18239.2|448
1622447700000|2021-05-31 07:55:00|18263.2|18252.2|18267.2|18255.2|18271.2|18259.2|18260.2|18248.2|553
1622448000000|2021-05-31 08:00:00|18266.2|18254.2|18262.2|18251.2|18267.2|18255.2|18259.2|18248.2|736
1622448300000|2021-05-31 08:05:00|18263.2|18250.2|18251.2|18240.2|18263.2|18251.2|18251.2|18240.2|720
1622448600000|2021-05-31 08:10:00|18252.2|18241.2|18257.2|18245.2|18258.2|18246.2|18249.2|18238.2|405
1622448900000|2021-05-31 08:15:00|18256.2|18244.2|18264.2|18252.2|18266.2|18255.2|18255.2|18244.2|570
1622449200000|2021-05-31 08:20:00|18263.2|18253.2|18259.2|18247.2|18268.2|18257.2|18251.2|18240.2|1051
1622449500000|2021-05-31 08:25:00|18258.2|18246.2|18260.2|18246.2|18270.2|18259.2|18257.2|18246.2|1155
1622449800000|2021-05-31 08:30:00|18268|18244|18268.1|18244.1|18268.6|18244.6|18268|18244|0
1622450100000|2021-05-31 08:35:00|18267.7|18243.7|18263.5|18239.5|18267.9|18243.9|18262.6|18238.6|1550
1622450400000|2021-05-31 08:40:00|18263.3|18239.3|18262.2|18238.2|18265.7|18241.7|18259.5|18235.5|0
1622450700000|2021-05-31 08:45:00|18262.6|18238.6|18256.1|18232.1|18262.6|18238.6|18255.9|18231.9|0
1622451000000|2021-05-31 08:50:00|18255.9|18231.9|18256.6|18232.6|18257.2|18233.2|18253.6|18229.6|0
1622451300000|2021-05-31 08:55:00|18256.8|18232.8|18254.5|18230.5|18257|18233|18250.6|18226.6|0
1622451600000|2021-05-31 09:00:00|18252.2|18228.2|18251.2|18239.2|18268.2|18255.2|18230.2|18215.2|1265
1622451900000|2021-05-31 09:05:00|18250.2|18238.2|18248.2|18236.2|18254.2|18243.2|18247.2|18236.2|130
1622452200000|2021-05-31 09:10:00|18247.2|18235.2|18241.2|18228.2|18247.2|18236.2|18241.2|18228.2|148
1622452500000|2021-05-31 09:15:00|18242.2|18229.2|18240.2|18228.2|18242.2|18230.2|18238.2|18227.2|173
1622452800000|2021-05-31 09:20:00|18239.2|18229.2|18236.2|18224.2|18241.2|18230.2|18235.2|18224.2|122
1622453100000|2021-05-31 09:25:00|18235.2|18225.2|18233.2|18221.2|18236.2|18225.2|18231.2|18220.2|99
1622453400000|2021-05-31 09:30:00|18232.2|18220.2|18234.2|18222.2|18234.2|18223.2|18232.2|18220.2|57
1622453700000|2021-05-31 09:35:00|18235.2|18223.2|18235.2|18223.2|18239.2|18228.2|18235.2|18223.2|58
1622454000000|2021-05-31 09:40:00|18234.2|18222.2|18237.2|18226.2|18246.2|18234.2|18234.2|18222.2|306
1622454300000|2021-05-31 09:45:00|18236.2|18225.2|18237.2|18225.2|18238.2|18226.2|18235.2|18224.2|25
1622454600000|2021-05-31 09:50:00|18238.2|18226.2|18234.2|18222.2|18240.2|18228.2|18234.2|18222.2|28
1622454900000|2021-05-31 09:55:00|18233.2|18221.2|18231.2|18219.2|18233.2|18221.2|18225.2|18214.2|199
1622455200000|2021-05-31 10:00:00|18230.2|18220.2|18232.2|18220.2|18237.2|18224.2|18230.2|18219.2|59
1622455500000|2021-05-31 10:05:00|18236.2|18223.2|18236.2|18224.2|18237.2|18225.2|18234.2|18223.2|94
1622455800000|2021-05-31 10:10:00|18237.2|18225.2|18237.2|18224.2|18239.2|18227.2|18237.2|18224.2|90
1622456100000|2021-05-31 10:15:00|18234.2|18222.2|18233.2|18221.2|18236.2|18224.2|18233.2|18221.2|77
1622456400000|2021-05-31 10:20:00|18231.2|18220.2|18232.2|18220.2|18233.2|18221.2|18230.2|18219.2|244
1622456700000|2021-05-31 10:25:00|18231.2|18219.2|18230.2|18218.2|18232.2|18220.2|18228.2|18216.2|40
1622457000000|2021-05-31 10:30:00|18231.2|18219.2|18235.2|18223.2|18235.2|18224.2|18225.2|18214.2|115
1622457300000|2021-05-31 10:35:00|18234.2|18222.2|18233.2|18221.2|18235.2|18223.2|18231.2|18219.2|117
1622457600000|2021-05-31 10:40:00|18232.2|18222.2|18236.2|18225.2|18236.2|18225.2|18232.2|18220.2|29
1622457900000|2021-05-31 10:45:00|18235.2|18224.2|18232.2|18221.2|18236.2|18224.2|18232.2|18221.2|39
1622458200000|2021-05-31 10:50:00|18231.2|18220.2|18232.2|18221.2|18233.2|18222.2|18230.2|18219.2|59
1622458500000|2021-05-31 10:55:00|18233.2|18222.2|18229.2|18218.2|18235.2|18223.2|18229.2|18218.2|48
1622458800000|2021-05-31 11:00:00|18231.2|18219.2|18230.2|18219.2|18231.2|18220.2|18228.2|18217.2|55
1622459100000|2021-05-31 11:05:00|18229.2|18218.2|18232.2|18220.2|18232.2|18220.2|18226.2|18214.2|285
1622459400000|2021-05-31 11:10:00|18231.2|18219.2|18223.2|18211.2|18232.2|18219.2|18221.2|18210.2|95
1622459700000|2021-05-31 11:15:00|18224.2|18212.2|18221.2|18209.2|18225.2|18213.2|18220.2|18209.2|107
1622460000000|2021-05-31 11:20:00|18220.2|18210.2|18222.2|18211.2|18222.2|18211.2|18220.2|18209.2|31
1622460300000|2021-05-31 11:25:00|18223.2|18212.2|18221.2|18209.2|18225.2|18214.2|18221.2|18209.2|118
1622460600000|2021-05-31 11:30:00|18220.2|18210.2|18220.2|18207.2|18221.2|18210.2|18219.2|18207.2|32
1622460900000|2021-05-31 11:35:00|18219.2|18208.2|18217.2|18205.2|18219.2|18208.2|18216.2|18205.2|112
1622461200000|2021-05-31 11:40:00|18216.2|18206.2|18213.2|18202.2|18217.2|18206.2|18210.2|18199.2|201
1622461500000|2021-05-31 11:45:00|18214.2|18204.2|18215.2|18203.2|18221.2|18209.2|18214.2|18203.2|112
1622461800000|2021-05-31 11:50:00|18214.2|18202.2|18214.2|18202.2|18216.2|18204.2|18213.2|18201.2|126
1622462100000|2021-05-31 11:55:00|18213.2|18201.2|18214.2|18201.2|18215.2|18204.2|18211.2|18199.2|178
1622462400000|2021-05-31 12:00:00|18213.2|18200.2|18209.2|18197.2|18213.2|18200.2|18208.2|18196.2|57
1622462700000|2021-05-31 12:05:00|18208.2|18196.2|18209.2|18197.2|18210.2|18198.2|18206.2|18193.2|350
1622463000000|2021-05-31 12:10:00|18208.2|18196.2|18211.2|18200.2|18212.2|18200.2|18208.2|18196.2|34
1622463300000|2021-05-31 12:15:00|18212.2|18199.2|18212.2|18201.2|18213.2|18201.2|18211.2|18199.2|17
1622463600000|2021-05-31 12:20:00|18213.2|18200.2|18212.2|18201.2|18215.2|18204.2|18211.2|18200.2|68
1622463900000|2021-05-31 12:25:00|18213.2|18202.2|18213.2|18201.2|18215.2|18204.2|18211.2|18199.2|53
1622464200000|2021-05-31 12:30:00|18212.2|18200.2|18211.2|18199.2|18213.2|18200.2|18211.2|18199.2|26
1622464500000|2021-05-31 12:35:00|18210.2|18200.2|18211.2|18199.2|18211.2|18200.2|18210.2|18199.2|12
1622464800000|2021-05-31 12:40:00|18210.2|18200.2|18211.2|18199.2|18211.2|18200.2|18210.2|18199.2|13
1622465100000|2021-05-31 12:45:00|18210.2|18198.2|18210.2|18199.2|18210.2|18199.2|18209.2|18198.2|10
1622465400000|2021-05-31 12:50:00|18211.2|18200.2|18218.2|18205.2|18218.2|18206.2|18211.2|18200.2|93
1622465700000|2021-05-31 12:55:00|18217.2|18204.2|18210.2|18198.2|18217.2|18206.2|18209.2|18198.2|328
1622466000000|2021-05-31 13:00:00|18207.2|18195.2|18205.2|18193.2|18209.2|18197.2|18201.2|18190.2|528
1622466300000|2021-05-31 13:05:00|18204.2|18191.2|18208.2|18197.2|18208.2|18197.2|18204.2|18191.2|164
1622466600000|2021-05-31 13:10:00|18207.2|18196.2|18205.2|18194.2|18212.2|18201.2|18204.2|18193.2|291
1622466900000|2021-05-31 13:15:00|18207.2|18196.2|18206.2|18195.2|18210.2|18198.2|18199.2|18188.2|932
1622467200000|2021-05-31 13:20:00|18205.2|18194.2|18211.2|18199.2|18212.2|18201.2|18198.2|18187.2|426
1622467500000|2021-05-31 13:25:00|18212.2|18201.2|18205.2|18192.2|18212.2|18201.2|18203.2|18191.2|586
1622467800000|2021-05-31 13:30:00|18204.2|18193.2|18205.2|18194.2|18209.2|18197.2|18204.2|18193.2|223
1622468100000|2021-05-31 13:35:00|18207.2|18193.2|18202.2|18190.2|18207.2|18195.2|18198.2|18186.2|206
1622468400000|2021-05-31 13:40:00|18201.2|18189.2|18205.2|18193.2|18205.2|18194.2|18199.2|18187.2|244
1622468700000|2021-05-31 13:45:00|18204.2|18192.2|18203.2|18191.2|18206.2|18194.2|18202.2|18191.2|78
1622469000000|2021-05-31 13:50:00|18204.2|18192.2|18204.2|18191.2|18206.2|18195.2|18204.2|18191.2|120
1622469300000|2021-05-31 13:55:00|18201.2|18189.2|18203.2|18191.2|18204.2|18193.2|18200.2|18188.2|179
1622469600000|2021-05-31 14:00:00|18202.2|18190.2|18203.2|18191.2|18205.2|18194.2|18199.2|18188.2|253
1622469900000|2021-05-31 14:05:00|18206.2|18194.2|18203.2|18191.2|18206.2|18194.2|18203.2|18191.2|83
1622470200000|2021-05-31 14:10:00|18207.2|18194.2|18204.2|18191.2|18207.2|18194.2|18201.2|18189.2|182
1622470500000|2021-05-31 14:15:00|18201.2|18190.2|18201.2|18189.2|18204.2|18193.2|18200.2|18188.2|231
1622470800000|2021-05-31 14:20:00|18202.2|18191.2|18200.2|18188.2|18203.2|18192.2|18200.2|18188.2|232
1622471100000|2021-05-31 14:25:00|18201.2|18189.2|18202.2|18190.2|18203.2|18191.2|18198.2|18186.2|406
1622471400000|2021-05-31 14:30:00|18201.2|18189.2|18200.2|18187.2|18202.2|18191.2|18199.2|18187.2|89
1622471700000|2021-05-31 14:35:00|18199.2|18188.2|18196.2|18184.2|18199.2|18188.2|18195.2|18184.2|163
1622472000000|2021-05-31 14:40:00|18197.2|18183.2|18195.2|18183.2|18197.2|18184.2|18195.2|18182.2|30
1622472300000|2021-05-31 14:45:00|18196.2|18185.2|18198.2|18186.2|18198.2|18186.2|18194.2|18183.2|63
1622472600000|2021-05-31 14:50:00|18197.2|18185.2|18195.2|18183.2|18197.2|18185.2|18194.2|18183.2|73
1622472900000|2021-05-31 14:55:00|18196.2|18184.2|18197.2|18185.2|18198.2|18187.2|18196.2|18183.2|143
1622473200000|2021-05-31 15:00:00|18198.2|18186.2|18197.2|18186.2|18199.2|18188.2|18197.2|18185.2|50
1622473500000|2021-05-31 15:05:00|18198.2|18185.2|18196.2|18185.2|18199.2|18188.2|18193.2|18182.2|201
1622473800000|2021-05-31 15:10:00|18197.2|18184.2|18194.2|18183.2|18197.2|18185.2|18193.2|18181.2|76
1622474100000|2021-05-31 15:15:00|18193.2|18182.2|18192.2|18181.2|18194.2|18182.2|18192.2|18181.2|159
1622474400000|2021-05-31 15:20:00|18193.2|18180.2|18184.2|18172.2|18193.2|18180.2|18182.2|18171.2|417
1622474700000|2021-05-31 15:25:00|18185.2|18171.2|18185.2|18173.2|18191.2|18179.2|18185.2|18171.2|196
1622475000000|2021-05-31 15:30:00|18186.2|18174.2|18189.2|18178.2|18190.2|18178.2|18186.2|18173.2|87
1622475300000|2021-05-31 15:35:00|18190.2|18177.2|18192.2|18180.2|18192.2|18180.2|18188.2|18177.2|18
1622475600000|2021-05-31 15:40:00|18195.2|18184.2|18195.2|18183.2|18196.2|18185.2|18193.2|18182.2|69
1622475900000|2021-05-31 15:45:00|18194.2|18184.2|18193.2|18181.2|18198.2|18186.2|18191.2|18180.2|129
1622476200000|2021-05-31 15:50:00|18192.2|18180.2|18190.2|18179.2|18193.2|18182.2|18189.2|18178.2|71
1622476500000|2021-05-31 15:55:00|18191.2|18178.2|18192.2|18180.2|18193.2|18181.2|18189.2|18178.2|40
1622476800000|2021-05-31 16:00:00|18191.2|18181.2|18198.2|18186.2|18198.2|18186.2|18191.2|18181.2|116
1622477100000|2021-05-31 16:05:00|18197.2|18185.2|18205.2|18194.2|18205.2|18194.2|18196.2|18184.2|199
1622477400000|2021-05-31 16:10:00|18204.2|18193.2|18206.2|18195.2|18206.2|18195.2|18201.2|18190.2|55
1622477700000|2021-05-31 16:15:00|18205.2|18194.2|18201.2|18190.2|18205.2|18194.2|18199.2|18187.2|40
1622478000000|2021-05-31 16:20:00|18200.2|18189.2|18198.2|18187.2|18201.2|18190.2|18198.2|18186.2|41
1622478300000|2021-05-31 16:25:00|18199.2|18186.2|18192.2|18180.2|18199.2|18187.2|18189.2|18177.2|104
1622478600000|2021-05-31 16:30:00|18193.2|18181.2|18198.2|18187.2|18198.2|18187.2|18193.2|18180.2|25
1622478900000|2021-05-31 16:35:00|18197.2|18186.2|18200.2|18188.2|18200.2|18189.2|18196.2|18184.2|33
1622479200000|2021-05-31 16:40:00|18199.2|18187.2|18197.2|18186.2|18199.2|18188.2|18197.2|18185.2|11
1622479500000|2021-05-31 16:45:00|18198.2|18187.2|18199.2|18187.2|18199.2|18188.2|18197.2|18185.2|7
1622479800000|2021-05-31 16:50:00|18200.2|18188.2|18196.2|18183.2|18200.2|18189.2|18196.2|18183.2|22
1622480100000|2021-05-31 16:55:00|18197.2|18184.2|18192.2|18180.2|18199.2|18188.2|18192.2|18180.2|57
1622480400000|2021-05-31 17:00:00|18193.2|18181.2|18195.2|18184.2|18195.2|18184.2|18193.2|18181.2|4
1622480700000|2021-05-31 17:05:00||18183.2||18184.2||18184.2||18183.2|2
1622481000000|2021-05-31 17:10:00|18196.2|18183.2|18199.2|18186.2|18199.2|18187.2|18196.2|18183.2|38
1622481300000|2021-05-31 17:15:00|18200.2|18187.2|18200.2|18187.2|18201.2|18189.2|18198.2|18186.2|79
1622481600000|2021-05-31 17:20:00|18201.2|18188.2|18202.2|18189.2|18203.2|18189.2|18200.2|18187.2|47
1622481900000|2021-05-31 17:25:00|18203.2|18190.2|18204.2|18192.2|18206.2|18193.2|18203.2|18190.2|27
1622482200000|2021-05-31 17:30:00|18203.2|18191.2|18204.2|18191.2|18204.2|18191.2|18203.2|18191.2|1
1622482500000|2021-05-31 17:35:00|18202.2||18202.2||18202.2||18202.2||1
1622482800000|2021-05-31 17:40:00|18201.2|18189.2|18203.2|18190.2|18203.2|18192.2|18201.2|18189.2|13
1622483400000|2021-05-31 17:50:00|18200.2|18189.2|18199.2|18188.2|18200.2|18189.2|18199.2|18188.2|6
1622483700000|2021-05-31 17:55:00|18198.2|18187.2|18200.2|18187.2|18200.2|18188.2|18198.2|18186.2|29
1622484000000|2021-05-31 18:00:00||18188.2||18187.2||18188.2||18187.2|0
1622484300000|2021-05-31 18:05:00|18199.2|18188.2|18199.2|18186.2|18200.2|18188.2|18198.2|18186.2|6
1622484600000|2021-05-31 18:10:00||18187.2||18186.2||18187.2||18186.2|1
1622484900000|2021-05-31 18:15:00||18187.2||18186.2||18187.2||18185.2|20
1622485200000|2021-05-31 18:20:00|18200.2|18187.2|18197.2|18186.2|18200.2|18187.2|18197.2|18186.2|8
1622485500000|2021-05-31 18:25:00|18199.2||18197.2||18199.2||18197.2||5
1622485800000|2021-05-31 18:30:00|18198.2||18197.2||18198.2||18197.2||3
1622486100000|2021-05-31 18:35:00|18198.2|18187.2|18202.2|18191.2|18202.2|18191.2|18197.2|18186.2|161
1622486400000|2021-05-31 18:40:00|18203.2|18190.2|18205.2|18195.2|18206.2|18195.2|18202.2|18190.2|54
1622486700000|2021-05-31 18:45:00|18205.7|18195.7|18207.7|18197.7|18207.7|18197.7|18203.2|18193.2|37
1622487000000|2021-05-31 18:50:00|18207.2|18197.2|18208.7|18198.7|18209.7|18199.7|18207.2|18197.2|24
1622487300000|2021-05-31 18:55:00|18209.2|18199.2|18208.7|18198.7|18209.7|18199.7|18207.7|18197.7|7
1622487600000|2021-05-31 19:00:00|18209.7|18199.7|18208.2|18198.2|18209.7|18199.7|18208.2|18198.2|14
1622487900000|2021-05-31 19:05:00|18207.7|18197.7|18209.7|18199.7|18209.7|18199.7|18206.2|18196.2|52
1622488200000|2021-05-31 19:10:00|18210.2|18200.2|18211.7|18201.7|18211.7|18201.7|18209.7|18199.7|64
1622488500000|2021-05-31 19:15:00|18210.7|18200.7|18210.7|18200.7|18211.7|18201.7|18210.2|18200.2|28
1622488800000|2021-05-31 19:20:00|18209.7|18199.7|18209.7|18199.7|18209.7|18199.7|18209.7|18199.7|16
1622489100000|2021-05-31 19:25:00|18210.2|18200.2|18208.2|18198.2|18210.2|18200.2|18208.2|18198.2|16
1622489400000|2021-05-31 19:30:00|18208.7|18198.7|18209.7|18199.7|18210.2|18200.2|18207.7|18197.7|37
1622489700000|2021-05-31 19:35:00|18209.2|18199.2|18208.7|18198.7|18209.7|18199.7|18208.7|18198.7|15
1622490000000|2021-05-31 19:40:00|18209.7|18199.7|18209.7|18199.7|18209.7|18199.7|18208.7|18198.7|13
1622490300000|2021-05-31 19:45:00|18209.2|18199.2|18208.7|18198.7|18210.2|18200.2|18208.2|18198.2|22
1622490600000|2021-05-31 19:50:00|18208.2|18198.2|18208.2|18198.2|18209.2|18199.2|18208.2|18198.2|8
1622490900000|2021-05-31 19:55:00|18208.7|18198.7|18209.7|18199.7|18210.2|18200.2|18207.7|18197.7|17
1622491200000|2021-05-31 20:00:00|18209.2|18199.2|18206.7|18196.7|18209.2|18199.2|18206.7|18196.7|15
1622491500000|2021-05-31 20:05:00|18207.7|18197.7|18207.7|18197.7|18207.7|18197.7|18207.2|18197.2|8
1622491800000|2021-05-31 20:10:00|||||||||2
1622492100000|2021-05-31 20:15:00|18208.7|18198.7|18209.2|18199.2|18209.7|18199.7|18208.7|18198.7|5
1622492400000|2021-05-31 20:20:00|18209.7|18199.7|18210.7|18200.7|18210.7|18200.7|18209.7|18199.7|1
1622492700000|2021-05-31 20:25:00|||||||||2
1622493000000|2021-05-31 20:30:00|18211.2|18201.2|18211.2|18201.2|18212.2|18202.2|18209.2|18199.2|19
1622493300000|2021-05-31 20:35:00|||||||||1
1622493600000|2021-05-31 20:40:00|18211.7|18201.7|18213.7|18203.7|18213.7|18203.7|18210.7|18200.7|17
1622493900000|2021-05-31 20:45:00|18213.2|18203.2|18211.2|18201.2|18214.7|18204.7|18209.7|18199.7|31
1622494200000|2021-05-31 20:50:00|18211.7|18201.7|18216.2|18206.2|18216.2|18206.2|18211.7|18201.7|18
1622494500000|2021-05-31 20:55:00|18215.7|18205.7|18215.7|18205.7|18216.2|18206.2|18215.7|18205.7|14
1622494800000|2021-05-31 21:00:00|18216.2|18206.2|18215.7|18205.7|18216.2|18206.2|18215.7|18205.7|1
1622495100000|2021-05-31 21:05:00|18214.7|18204.7|18209.2|18199.2|18214.7|18204.7|18209.2|18199.2|31
1622495400000|2021-05-31 21:10:00|18207.7|18197.7|18211.2|18201.2|18211.2|18201.2|18207.7|18197.7|2
1622495700000|2021-05-31 21:15:00|18220.7|18196.7|18220.7|18196.7|18220.7|18196.7|18220.7|18196.7|0
1622496900000|2021-05-31 21:35:00|18221.4|18197.4|18221.4|18197.4|18221.4|18197.4|18221.4|18197.4|0
1622497500000|2021-05-31 21:45:00|18218.1|18194.1|18218.1|18194.1|18218.1|18194.1|18218.1|18194.1|0
1622498400000|2021-05-31 22:00:00|18219.4|18195.4|18232|18208|18235.3|18211.3|18219.4|18195.4|0
1622498700000|2021-05-31 22:05:00|18231.2|18207.2|18234.1|18210.1|18235.3|18211.3|18231.2|18207.2|0
1622499000000|2021-05-31 22:10:00|18234.9|18210.9|18233.3|18209.3|18236.5|18212.5|18233.3|18209.3|0
1622499300000|2021-05-31 22:15:00|18232.9|18208.9|18233.7|18209.7|18235.7|18211.7|18232.5|18208.5|0
1622499600000|2021-05-31 22:20:00|18234.1|18210.1|18239|18215|18239|18215|18234.1|18210.1|0
1622499900000|2021-05-31 22:25:00|18238.5|18214.5|18239|18215|18240.6|18216.6|18238.1|18214.1|0
1622500200000|2021-05-31 22:30:00|18238.1|18214.1|18239.9|18215.9|18241.4|18217.4|18237.3|18213.3|0
1622500500000|2021-05-31 22:35:00|18240.3|18216.3|18241.2|18217.2|18241.5|18217.5|18239.9|18215.9|0
1622500800000|2021-05-31 22:40:00|18241.6|18217.6|18242.9|18218.9|18242.9|18218.9|18241.6|18217.6|0
1622501100000|2021-05-31 22:45:00|18241.3|18217.3|18242.6|18218.6|18243.4|18219.4|18241.3|18217.3|0
1622501400000|2021-05-31 22:50:00|18243.4|18219.4|18241|18217|18244.2|18220.2|18240.2|18216.2|0
1622501700000|2021-05-31 22:55:00|18241.4|18217.4|18242.6|18218.6|18242.6|18218.6|18241|18217|0
1622502000000|2021-05-31 23:00:00|18241.8|18217.8|18240.3|18216.3|18241.8|18217.8|18238.5|18214.5|0
1622502300000|2021-05-31 23:05:00|18239.9|18215.9|18238.6|18214.6|18240.3|18216.3|18237|18213|0
1622502600000|2021-05-31 23:10:00|18239|18215|18239.4|18215.4|18241|18217|18239|18215|0
1622502900000|2021-05-31 23:15:00|18239.8|18215.8|18241|18217|18241|18217|18239.8|18215.8|0
1622503200000|2021-05-31 23:20:00|18241.4|18217.4|18240.2|18216.2|18241.4|18217.4|18238.6|18214.6|0
1622503500000|2021-05-31 23:25:00|18240.6|18216.6|18244.4|18220.4|18244.4|18220.4|18238.6|18214.6|0
1622503800000|2021-05-31 23:30:00|18243.6|18219.6|18241.2|18217.2|18243.6|18219.6|18240.3|18216.3|0
1622504100000|2021-05-31 23:35:00|18240.3|18216.3|18242.8|18218.8|18242.8|18218.8|18240.3|18216.3|0
1622504400000|2021-05-31 23:40:00|18243.2|18219.2|18250.2|18226.2|18250.2|18226.2|18243.2|18219.2|0
1622504700000|2021-05-31 23:45:00|18249.7|18225.7|18248.5|18224.5|18250.2|18226.2|18247.7|18223.7|0
1622505000000|2021-05-31 23:50:00|18249.3|18225.3|18248.5|18224.5|18250.2|18226.2|18247.7|18223.7|0
1622505300000|2021-05-31 23:55:00|18248.9|18224.9|18249.7|18225.7|18251.3|18227.3|18248.1|18224.1|0
1622505600000|2021-06-01 00:00:00|18248.9|18224.9|18248.1|18224.1|18253|18229|18247.3|18223.3|0
1622505900000|2021-06-01 00:05:00|18248.5|18224.5|18245.7|18221.7|18249|18225|18244|18220|0
1622506200000|2021-06-01 00:10:00|18246.1|18222.1|18242.3|18218.3|18246.5|18222.5|18240.8|18216.8|0
1622506500000|2021-06-01 00:15:00|18242.7|18218.7|18239.2|18215.2|18243.9|18219.9|18233.5|18209.5|0
1622506800000|2021-06-01 00:20:00|18238.8|18214.8|18245.7|18221.7|18249.1|18225.1|18238.8|18214.8|0
1622507100000|2021-06-01 00:25:00|18245.9|18221.9|18249.9|18225.9|18249.9|18225.9|18242.6|18218.6|0
1622507400000|2021-06-01 00:30:00|18249.7|18225.7|18252.4|18228.4|18256.7|18232.7|18249.7|18225.7|0
1622507700000|2021-06-01 00:35:00|18253.5|18229.5|18254.1|18230.1|18257.8|18233.8|18250.9|18226.9|0
1622508000000|2021-06-01 00:40:00|18254.3|18230.3|18253.7|18229.7|18254.5|18230.5|18251.1|18227.1|0
1622508300000|2021-06-01 00:45:00|18253.9|18229.9|18249.1|18225.1|18257.6|18233.6|18249.1|18225.1|0
1622508600000|2021-06-01 00:50:00|18249.3|18225.3|18241.1|18217.1|18249.5|18225.5|18241.1|18217.1|0
1622508900000|2021-06-01 00:55:00|18241.3|18217.3|18236.1|18212.1|18244.7|18220.7|18236.1|18212.1|0
1622509200000|2021-06-01 01:00:00|18216.2|18206.2|18250.2|18240.2|18251.2|18241.2|18216.2|18206.2|1915
1622509500000|2021-06-01 01:05:00|18249.2|18239.2|18239.2|18229.2|18250.2|18240.2|18237.2|18227.2|589
1622509800000|2021-06-01 01:10:00|18238.2|18228.2|18227.2|18217.2|18239.2|18229.2|18217.2|18207.2|875
1622510100000|2021-06-01 01:15:00|18229.2|18219.2|18252.2|18242.2|18260.2|18250.2|18226.2|18216.2|1636
1622510400000|2021-06-01 01:20:00|18254.2|18244.2|18223.2|18213.2|18259.2|18249.2|18216.2|18206.2|2168
1622510700000|2021-06-01 01:25:00|18222.2|18212.2|18197.2|18187.2|18234.2|18224.2|18195.2|18185.2|4326
1622511000000|2021-06-01 01:30:00|18199.2|18189.2|18138.2|18128.2|18199.2|18189.2|18115.2|18105.2|15780
1622511300000|2021-06-01 01:35:00|18139.2|18129.2|18103.2|18093.2|18141.2|18131.2|18088.2|18078.2|10759
1622511600000|2021-06-01 01:40:00|18102.2|18092.2|18180.2|18170.2|18189.2|18179.2|18085.2|18075.2|10039
1622511900000|2021-06-01 01:45:00|18181.2|18171.2|18162.2|18152.2|18246.2|18236.2|18153.2|18143.2|10889
1622512200000|2021-06-01 01:50:00|18166.2|18156.2|18151.2|18141.2|18194.2|18184.2|18145.2|18135.2|6695
1622512500000|2021-06-01 01:55:00|18150.2|18140.2|18140.5|18130.5|18152.2|18142.2|18108.2|18098.2|5627
1622512800000|2021-06-01 02:00:00|18141.5|18131.5|18173.5|18163.5|18174.5|18164.5|18118.5|18108.5|4018
1622513100000|2021-06-01 02:05:00|18172.5|18162.5|18159.5|18149.5|18174.5|18164.5|18151.5|18141.5|2809
1622513400000|2021-06-01 02:10:00|18161.5|18151.5|18174.5|18164.5|18193.5|18183.5|18140.5|18130.5|3179
1622513700000|2021-06-01 02:15:00|18171.5|18161.5|18080.5|18070.5|18177.5|18167.5|18076.5|18066.5|7002
1622514000000|2021-06-01 02:20:00|18081.5|18071.5|18063.5|18053.5|18090.5|18080.5|18018.5|18008.5|10547
1622514300000|2021-06-01 02:25:00|18061.5|18051.5|18028.5|18018.5|18082.5|18072.5|18028.5|18018.5|5936
1622514600000|2021-06-01 02:30:00|18027.5|18017.5|18027.5|18017.5|18029.5|18019.5|17990.5|17980.5|8361
1622514900000|2021-06-01 02:35:00|18028.5|18018.5|18059.5|18049.5|18080.5|18070.5|18019.5|18009.5|7590
1622515200000|2021-06-01 02:40:00|18058.5|18048.5|18051.5|18041.5|18075.5|18065.5|18038.5|18028.5|6830
1622515500000|2021-06-01 02:45:00|18053.5|18043.5|18072.5|18062.5|18080.5|18070.5|18050.5|18040.5|4745
1622515800000|2021-06-01 02:50:00|18071.5|18061.5|18044.5|18034.5|18074.5|18064.5|18036.5|18026.5|5334
1622516100000|2021-06-01 02:55:00|18043.5|18033.5|18026.5|18016.5|18043.5|18033.5|18022.5|18012.5|3080
1622516400000|2021-06-01 03:00:00|18028.5|18018.5|18103.5|18093.5|18104.5|18094.5|18028.5|18018.5|4725
1622516700000|2021-06-01 03:05:00|18102.5|18092.5|18104.5|18094.5|18128.5|18118.5|18097.5|18087.5|5718
1622517000000|2021-06-01 03:10:00|18103.5|18093.5|18124.5|18114.5|18131.5|18121.5|18103.5|18093.5|2038
1622517300000|2021-06-01 03:15:00|18125.5|18115.5|18157.5|18147.5|18157.5|18147.5|18123.5|18113.5|3038
1622517600000|2021-06-01 03:20:00|18158.5|18148.5|18187.5|18177.5|18197.5|18187.5|18156.5|18146.5|5965
1622517900000|2021-06-01 03:25:00|18186.5|18176.5|18203.5|18193.5|18209.5|18199.5|18172.5|18162.5|4817
1622518200000|2021-06-01 03:30:00|18204.5|18194.5|18194.5|18184.5|18206.5|18196.5|18190.5|18180.5|726
1622518500000|2021-06-01 03:35:00|18195.5|18185.5|18182.5|18172.5|18195.5|18185.5|18180.5|18170.5|542
1622518800000|2021-06-01 03:40:00|18183.5|18173.5|18175.5|18165.5|18184.5|18174.5|18174.5|18164.5|645
1622519100000|2021-06-01 03:45:00|18176.5|18166.5|18183.5|18173.5|18184.5|18174.5|18170.5|18160.5|361
1622519400000|2021-06-01 03:50:00|18185.5|18175.5|18178.5|18168.5|18186.5|18176.5|18178.5|18168.5|247
1622519700000|2021-06-01 03:55:00|18177.5|18167.5|18176.5|18166.5|18177.5|18167.5|18174.5|18164.5|285
1622520000000|2021-06-01 04:00:00|18175.5|18165.5|18172.5|18162.5|18176.5|18166.5|18172.5|18162.5|125
1622520300000|2021-06-01 04:05:00|18174.5|18164.5|18173.5|18163.5|18174.5|18164.5|18170.5|18160.5|185
1622520600000|2021-06-01 04:10:00|18172.5|18162.5|18171.5|18161.5|18173.5|18163.5|18166.5|18156.5|348
1622520900000|2021-06-01 04:15:00|18173.5|18163.5|18169.5|18159.5|18174.5|18164.5|18168.5|18158.5|114
1622521200000|2021-06-01 04:20:00|18167.5|18157.5|18171.5|18161.5|18172.5|18162.5|18167.5|18157.5|132
1622521500000|2021-06-01 04:25:00|18169.5|18159.5|18177.5|18167.5|18179.5|18169.5|18167.5|18157.5|323
1622521800000|2021-06-01 04:30:00|18179.5|18169.5|18174.5|18164.5|18180.5|18170.5|18174.5|18164.5|211
1622522100000|2021-06-01 04:35:00|18173.5|18163.5|18172.5|18162.5|18175.5|18165.5|18172.5|18162.5|141
1622522400000|2021-06-01 04:40:00|18173.5|18163.5|18177.5|18167.5|18177.5|18167.5|18172.5|18162.5|203
1622522700000|2021-06-01 04:45:00|18178.5|18168.5|18182.5|18172.5|18183.5|18173.5|18175.5|18165.5|296
1622523000000|2021-06-01 04:50:00|18181.5|18171.5|18179.5|18169.5|18182.5|18172.5|18178.5|18168.5|178
1622523300000|2021-06-01 04:55:00|18180.5|18170.5|18180.5|18170.5|18181.5|18171.5|18179.5|18169.5|257
1622523600000|2021-06-01 05:00:00|18179.5|18169.5|18224.5|18214.5|18233.5|18223.5|18173.5|18163.5|7761
1622523900000|2021-06-01 05:05:00|18223.5|18213.5|18176.5|18166.5|18225.5|18215.5|18174.5|18164.5|3478
1622524200000|2021-06-01 05:10:00|18177.5|18167.5|18161.5|18151.5|18203.5|18193.5|18160.5|18150.5|3251
1622524500000|2021-06-01 05:15:00|18160.5|18150.5|18159.5|18149.5|18184.5|18174.5|18154.5|18144.5|1550
1622524800000|2021-06-01 05:20:00|18155.5|18145.5|18187.5|18177.5|18191.5|18181.5|18154.5|18144.5|1330
1622525100000|2021-06-01 05:25:00|18186.5|18176.5|18160.5|18150.5|18190.5|18180.5|18157.5|18147.5|1669
1622525400000|2021-06-01 05:30:00|18161.5|18151.5|18165.5|18155.5|18183.5|18173.5|18155.5|18145.5|3112
1622525700000|2021-06-01 05:35:00|18164.5|18154.5|18200.5|18190.5|18200.5|18190.5|18150.5|18140.5|3015
1622526000000|2021-06-01 05:40:00|18198.5|18188.5|18161.5|18151.5|18199.5|18189.5|18140.5|18130.5|1990
1622526300000|2021-06-01 05:45:00|18162.5|18152.5|18185.5|18175.5|18186.5|18176.5|18155.5|18145.5|3075
1622526600000|2021-06-01 05:50:00|18184.5|18174.5|18177.5|18167.5|18189.5|18179.5|18169.5|18159.5|1854
1622526900000|2021-06-01 05:55:00|18178.5|18168.5|18230.5|18220.5|18232.5|18222.5|18177.5|18167.5|3857
1622527200000|2021-06-01 06:00:00|18231.5|18221.5|18218.5|18208.5|18253.5|18243.5|18210.5|18200.5|3948
1622527500000|2021-06-01 06:05:00|18217.5|18207.5|18185.5|18175.5|18226.5|18216.5|18184.5|18174.5|2996
1622527800000|2021-06-01 06:10:00|18186.5|18176.5|18200.5|18190.5|18202.5|18192.5|18181.5|18171.5|2533
1622528100000|2021-06-01 06:15:00|18201.5|18191.5|18190.5|18180.5|18206.5|18196.5|18168.5|18158.5|3400
1622528400000|2021-06-01 06:20:00|18191.5|18181.5|18182.5|18172.5|18207.5|18197.5|18178.5|18168.5|1106
1622528700000|2021-06-01 06:25:00|18180.5|18170.5|18182.5|18172.5|18197.5|18187.5|18177.5|18167.5|1369
1622529000000|2021-06-01 06:30:00|18181.5|18171.5|18212.5|18202.5|18226.5|18216.5|18181.5|18171.5|2695
1622529300000|2021-06-01 06:35:00|18213.5|18203.5|18225.5|18215.5|18235.5|18225.5|18213.5|18203.5|2151
1622529600000|2021-06-01 06:40:00|18224.5|18214.5|18232.5|18222.5|18245.5|18235.5|18220.5|18210.5|3405
1622529900000|2021-06-01 06:45:00|18234.5|18224.5|18237.5|18227.5|18244.5|18234.5|18228.5|18218.5|2652
1622530200000|2021-06-01 06:50:00|18236.5|18226.5|18244.5|18234.5|18246.5|18236.5|18230.5|18220.5|3329
1622530500000|2021-06-01 06:55:00|18245.5|18235.5|18232.5|18222.5|18246.5|18236.5|18228.5|18218.5|3905
1622530800000|2021-06-01 07:00:00|18233.5|18223.5|18236.3|18225.3|18237.3|18225.3|18227.3|18216.3|1346
1622531100000|2021-06-01 07:05:00|18235.3|18224.3|18229.3|18218.3|18236.3|18225.3|18228.3|18217.3|832
1622531400000|2021-06-01 07:10:00|18230.3|18219.3|18227.3|18215.3|18232.3|18221.3|18226.3|18214.3|729
1622531700000|2021-06-01 07:15:00|18228.3|18216.3|18233.3|18222.3|18234.3|18222.3|18227.3|18216.3|535
1622532000000|2021-06-01 07:20:00|18234.3|18221.3|18231.3|18220.3|18238.3|18226.3|18231.3|18220.3|1228
1622532300000|2021-06-01 07:25:00|18232.3|18219.3|18231.3|18220.3|18232.3|18221.3|18227.3|18216.3|447
1622532600000|2021-06-01 07:30:00|18232.3|18221.3|18238.3|18227.3|18239.3|18228.3|18231.3|18219.3|453
1622532900000|2021-06-01 07:35:00|18239.3|18226.3|18240.3|18229.3|18241.3|18230.3|18236.3|18224.3|657
1622533200000|2021-06-01 07:40:00|18241.3|18230.3|18243.3|18232.3|18244.3|18233.3|18238.3|18227.3|598
1622533500000|2021-06-01 07:45:00|18244.3|18233.3|18241.3|18230.3|18244.3|18233.3|18238.3|18227.3|419
1622533800000|2021-06-01 07:50:00|18242.3|18231.3|18242.3|18231.3|18244.3|18233.3|18241.3|18230.3|278
1622534100000|2021-06-01 07:55:00|18243.3|18232.3|18249.3|18237.3|18253.3|18242.3|18240.3|18229.3|860
1622534400000|2021-06-01 08:00:00|18250.3|18238.3|18248.3|18237.3|18253.3|18242.3|18248.3|18237.3|554
1622534700000|2021-06-01 08:05:00|18249.3|18238.3|18257.3|18245.3|18261.3|18250.3|18249.3|18238.3|582
1622535000000|2021-06-01 08:10:00|18256.3|18246.3|18254.3|18242.3|18258.3|18247.3|18251.3|18239.3|254
1622535300000|2021-06-01 08:15:00|18255.3|18243.3|18255.3|18244.3|18256.3|18244.3|18248.3|18236.3|568
1622535600000|2021-06-01 08:20:00|18256.3|18245.3|18258.3|18247.3|18262.3|18251.3|18253.3|18241.3|763
1622535900000|2021-06-01 08:25:00|18257.3|18246.3|18239.3|18227.3|18268.3|18257.3|18238.3|18225.3|1428
1622536200000|2021-06-01 08:30:00|18247.1|18223.1|18247.3|18223.3|18252.3|18228.3|18243.4|18219.4|0
1622536500000|2021-06-01 08:35:00|18249.5|18225.5|18244.7|18220.7|18250.3|18226.3|18241.8|18217.8|283
1622536800000|2021-06-01 08:40:00|18244.4|18220.4|18247.7|18223.7|18250.7|18226.7|18242|18218|0
1622537100000|2021-06-01 08:45:00|18248.1|18224.1|18248.1|18224.1|18251.1|18227.1|18247.7|18223.7|0
1622537400000|2021-06-01 08:50:00|18250.3|18226.3|18265.3|18241.3|18265.7|18241.7|18249.2|18225.2|0
1622537700000|2021-06-01 08:55:00|18263.1|18239.1|18265.2|18241.2|18273.3|18249.3|18262|18238|0
1622538000000|2021-06-01 09:00:00|18238.3|18224.3|18251.3|18240.3|18257.3|18246.3|18238.3|18224.3|328
1622538300000|2021-06-01 09:05:00|18250.3|18239.3|18248.3|18237.3|18253.3|18241.3|18247.3|18236.3|120
1622538600000|2021-06-01 09:10:00|18249.3|18238.3|18247.3|18236.3|18250.3|18239.3|18244.3|18233.3|103
1622538900000|2021-06-01 09:15:00|18248.3|18235.3|18253.3|18241.3|18254.3|18243.3|18246.3|18234.3|204
1622539200000|2021-06-01 09:20:00|18252.3|18242.3|18252.3|18240.3|18256.3|18244.3|18251.3|18240.3|159
1622539500000|2021-06-01 09:25:00|18253.3|18241.3|18254.3|18242.3|18257.3|18246.3|18253.3|18241.3|179
1622539800000|2021-06-01 09:30:00|18253.3|18243.3|18255.3|18243.3|18258.3|18247.3|18253.3|18241.3|86
1622540100000|2021-06-01 09:35:00|18254.3|18244.3|18256.3|18244.3|18259.3|18248.3|18254.3|18243.3|181
1622540400000|2021-06-01 09:40:00|18257.3|18245.3|18258.3|18247.3|18261.3|18250.3|18256.3|18244.3|101
1622540700000|2021-06-01 09:45:00|18257.3|18246.3|18248.3|18237.3|18260.3|18249.3|18248.3|18236.3|233
1622541000000|2021-06-01 09:50:00|18249.3|18238.3|18245.3|18234.3|18249.3|18238.3|18244.3|18232.3|137
1622541300000|2021-06-01 09:55:00|18244.3|18233.3|18238.3|18227.3|18244.3|18233.3|18237.3|18226.3|183
1622541600000|2021-06-01 10:00:00|18239.3|18226.3|18238.3|18226.3|18239.3|18228.3|18236.3|18225.3|220
1622541900000|2021-06-01 10:05:00|18239.3|18227.3|18241.3|18230.3|18242.3|18231.3|18238.3|18227.3|74
1622542200000|2021-06-01 10:10:00|18240.3|18229.3|18244.3|18232.3|18246.3|18234.3|18240.3|18229.3|57
1622542500000|2021-06-01 10:15:00|18245.3|18234.3|18244.3|18232.3|18246.3|18235.3|18243.3|18232.3|80
1622542800000|2021-06-01 10:20:00|18245.3|18233.3|18245.3|18234.3|18247.3|18236.3|18244.3|18233.3|24
1622543100000|2021-06-01 10:25:00|18244.3|18233.3|18245.3|18234.3|18246.3|18234.3|18243.3|18232.3|43
1622543400000|2021-06-01 10:30:00|18244.3|18233.3|18243.3|18231.3|18245.3|18234.3|18242.3|18231.3|37
1622543700000|2021-06-01 10:35:00|18242.3|18232.3|18244.3|18232.3|18245.3|18234.3|18240.3|18228.3|138
1622544000000|2021-06-01 10:40:00|18243.3|18231.3|18245.3|18233.3|18245.3|18233.3|18242.3|18231.3|40
1622544300000|2021-06-01 10:45:00|18244.3|18234.3|18246.3|18234.3|18248.3|18236.3|18244.3|18233.3|56
1622544600000|2021-06-01 10:50:00|18247.3|18235.3|18247.3|18235.3|18248.3|18237.3|18245.3|18234.3|42
1622544900000|2021-06-01 10:55:00|18248.3|18236.3|18249.3|18237.3|18249.3|18238.3|18247.3|18235.3|75
1622545200000|2021-06-01 11:00:00|18250.3|18238.3|18251.3|18239.3|18252.3|18241.3|18248.3|18237.3|342
1622545500000|2021-06-01 11:05:00|18252.3|18241.3|18258.3|18247.3|18259.3|18248.3|18251.3|18240.3|251
1622545800000|2021-06-01 11:10:00|18259.3|18246.3|18258.3|18247.3|18259.3|18248.3|18258.3|18246.3|130
1622546100000|2021-06-01 11:15:00|18259.3|18248.3|18256.3|18245.3|18259.3|18248.3|18255.3|18244.3|38
1622546400000|2021-06-01 11:20:00|18257.3|18246.3|18259.3|18248.3|18260.3|18249.3|18256.3|18245.3|59
1622546700000|2021-06-01 11:25:00|18260.3|18247.3|18258.3|18246.3|18261.3|18249.3|18257.3|18246.3|31
1622547000000|2021-06-01 11:30:00|18257.3|18247.3|18259.3|18247.3|18259.3|18248.3|18256.3|18245.3|177
1622547300000|2021-06-01 11:35:00|18260.3|18248.3|18266.3|18254.3|18268.3|18256.3|18258.3|18247.3|390
1622547600000|2021-06-01 11:40:00|18267.3|18255.3|18271.3|18260.3|18273.3|18261.3|18266.3|18255.3|122
1622547900000|2021-06-01 11:45:00|18272.3|18259.3|18266.3|18255.3|18272.3|18259.3|18266.3|18254.3|183
1622548200000|2021-06-01 11:50:00|18265.3|18254.3|18270.3|18259.3|18271.3|18260.3|18265.3|18254.3|103
1622548500000|2021-06-01 11:55:00|18269.3|18258.3|18270.3|18258.3|18270.3|18259.3|18266.3|18255.3|81
1622548800000|2021-06-01 12:00:00|18269.3|18257.3|18269.3|18258.3|18272.3|18261.3|18268.3|18257.3|79
1622549100000|2021-06-01 12:05:00|18270.3|18257.3|18268.3|18257.3|18271.3|18259.3|18268.3|18256.3|56
1622549400000|2021-06-01 12:10:00|18269.3|18258.3|18268.3|18256.3|18270.3|18259.3|18267.3|18256.3|53
1622549700000|2021-06-01 12:15:00|18267.3|18255.3|18268.3|18256.3|18272.3|18260.3|18265.3|18254.3|138
1622550000000|2021-06-01 12:20:00|18267.3|18257.3|18270.3|18258.3|18271.3|18259.3|18267.3|18257.3|72
1622550300000|2021-06-01 12:25:00|18269.3|18259.3|18270.3|18258.3|18270.3|18259.3|18268.3|18257.3|91
1622550600000|2021-06-01 12:30:00|18269.3|18257.3|18269.3|18258.3|18270.3|18258.3|18268.3|18256.3|64
1622550900000|2021-06-01 12:35:00|18268.3|18257.3|18267.3|18256.3|18270.3|18258.3|18266.3|18255.3|127
1622551200000|2021-06-01 12:40:00|18266.3|18255.3|18264.3|18252.3|18267.3|18256.3|18263.3|18252.3|275
1622551500000|2021-06-01 12:45:00|18263.3|18251.3|18259.3|18248.3|18263.3|18251.3|18259.3|18247.3|233
1622551800000|2021-06-01 12:50:00|18260.3|18249.3|18259.3|18248.3|18262.3|18251.3|18257.3|18245.3|106
1622552100000|2021-06-01 12:55:00|18258.3|18247.3|18253.3|18241.3|18259.3|18248.3|18253.3|18241.3|272
1622552400000|2021-06-01 13:00:00|18252.3|18242.3|18253.3|18242.3|18255.3|18244.3|18252.3|18242.3|90
1622552700000|2021-06-01 13:05:00|18254.3|18243.3|18260.3|18249.3|18261.3|18250.3|18253.3|18242.3|112
1622553000000|2021-06-01 13:10:00|18259.3|18248.3|18264.3|18252.3|18265.3|18254.3|18259.3|18247.3|93
1622553300000|2021-06-01 13:15:00|18263.3|18251.3|18267.3|18255.3|18268.3|18256.3|18263.3|18251.3|93
1622553600000|2021-06-01 13:20:00|18268.3|18256.3|18265.3|18254.3|18268.3|18256.3|18265.3|18253.3|60
1622553900000|2021-06-01 13:25:00|18264.3|18253.3|18269.3|18257.3|18269.3|18257.3|18261.3|18250.3|283
1622554200000|2021-06-01 13:30:00|18270.3|18258.3|18265.3|18254.3|18272.3|18261.3|18262.3|18250.3|883
1622554500000|2021-06-01 13:35:00|18263.3|18251.3|18254.3|18242.3|18266.3|18255.3|18242.3|18231.3|1125
1622554800000|2021-06-01 13:40:00|18255.3|18243.3|18256.3|18245.3|18261.3|18250.3|18255.3|18243.3|309
1622555100000|2021-06-01 13:45:00|18257.3|18246.3|18260.3|18248.3|18261.3|18250.3|18255.3|18244.3|547
1622555400000|2021-06-01 13:50:00|18259.3|18249.3|18255.3|18244.3|18263.3|18252.3|18254.3|18243.3|531
1622555700000|2021-06-01 13:55:00|18256.3|18245.3|18263.3|18252.3|18263.3|18252.3|18253.3|18242.3|938
1622556000000|2021-06-01 14:00:00|18264.3|18251.3|18272.3|18261.3|18275.3|18264.3|18263.3|18251.3|794
1622556300000|2021-06-01 14:05:00|18271.3|18260.3|18278.3|18267.3|18279.3|18268.3|18271.3|18260.3|693
1622556600000|2021-06-01 14:10:00|18282.3|18270.3|18259.3|18247.3|18285.3|18273.3|18259.3|18247.3|1173
1622556900000|2021-06-01 14:15:00|18258.3|18248.3|18258.3|18247.3|18259.3|18248.3|18248.3|18237.3|652
1622557200000|2021-06-01 14:20:00|18259.3|18248.3|18261.3|18249.3|18261.3|18250.3|18251.3|18240.3|239
1622557500000|2021-06-01 14:25:00|18260.3|18248.3|18267.3|18255.3|18267.3|18255.3|18257.3|18246.3|244
1622557800000|2021-06-01 14:30:00|18268.3|18256.3|18273.3|18262.3|18274.3|18262.3|18264.3|18253.3|259
1622558100000|2021-06-01 14:35:00|18274.3|18261.3|18260.3|18249.3|18275.3|18264.3|18260.3|18249.3|149
1622558400000|2021-06-01 14:40:00|18261.3|18248.3|18257.3|18245.3|18267.3|18256.3|18255.3|18244.3|721
1622558700000|2021-06-01 14:45:00|18256.3|18246.3|18246.3|18234.3|18259.3|18247.3|18237.3|18226.3|628
1622559000000|2021-06-01 14:50:00|18245.3|18235.3|18253.3|18241.3|18253.3|18242.3|18235.3|18223.3|328
1622559300000|2021-06-01 14:55:00|18252.3|18240.3|18257.3|18245.3|18257.3|18246.3|18238.3|18226.3|585
1622559600000|2021-06-01 15:00:00|18256.3|18244.3|18250.3|18238.3|18257.3|18246.3|18248.3|18236.3|182
1622559900000|2021-06-01 15:05:00|18249.3|18239.3|18256.3|18244.3|18256.3|18244.3|18244.3|18233.3|220
1622560200000|2021-06-01 15:10:00|18255.3|18243.3|18261.3|18249.3|18261.3|18250.3|18253.3|18242.3|80
1622560500000|2021-06-01 15:15:00|18260.3|18248.3|18253.3|18242.3|18260.3|18248.3|18253.3|18241.3|67
1622560800000|2021-06-01 15:20:00|18254.3|18243.3|18256.3|18245.3|18257.3|18246.3|18252.3|18241.3|179
1622561100000|2021-06-01 15:25:00|18257.3|18246.3|18260.3|18248.3|18260.3|18249.3|18255.3|18244.3|131
1622561400000|2021-06-01 15:30:00|18259.3|18249.3|18259.3|18248.3|18260.3|18249.3|18256.3|18245.3|130
1622561700000|2021-06-01 15:35:00|18260.3|18249.3|18267.3|18256.3|18269.3|18258.3|18259.3|18248.3|197
1622562000000|2021-06-01 15:40:00|18268.3|18255.3|18265.3|18253.3|18268.3|18256.3|18261.3|18250.3|149
1622562300000|2021-06-01 15:45:00|18264.3|18252.3|18262.3|18250.3|18265.3|18253.3|18257.3|18246.3|108
1622562600000|2021-06-01 15:50:00|18261.3|18249.3|18267.3|18255.3|18268.3|18257.3|18259.3|18248.3|302
1622562900000|2021-06-01 15:55:00|18268.3|18256.3|18267.3|18256.3|18269.3|18258.3|18263.3|18252.3|158
1622563200000|2021-06-01 16:00:00|18268.3|18257.3|18260.3|18249.3|18268.3|18257.3|18260.3|18248.3|86
1622563500000|2021-06-01 16:05:00|18259.3|18248.3|18257.3|18245.3|18260.3|18249.3|18257.3|18245.3|60
1622563800000|2021-06-01 16:10:00|18256.3|18246.3|18251.3|18240.3|18257.3|18246.3|18250.3|18239.3|105
1622564100000|2021-06-01 16:15:00|18250.3|18239.3|18255.3|18243.3|18256.3|18244.3|18249.3|18238.3|263
1622564400000|2021-06-01 16:20:00|18256.3|18244.3|18265.3|18254.3|18265.3|18254.3|18253.3|18242.3|245
1622564700000|2021-06-01 16:25:00|18266.3|18253.3|18266.3|18255.3|18268.3|18257.3|18264.3|18253.3|338
1622565000000|2021-06-01 16:30:00|18267.3|18256.3|18267.3|18255.3|18268.3|18257.3|18266.3|18254.3|84
1622565300000|2021-06-01 16:35:00|18266.3|18256.3|18266.3|18255.3|18268.3|18257.3|18266.3|18255.3|60
1622565600000|2021-06-01 16:40:00|18267.3|18256.3|18267.3|18256.3|18270.3|18259.3|18266.3|18254.3|115
1622565900000|2021-06-01 16:45:00|18268.3|18257.3|18268.3|18256.3|18270.3|18259.3|18267.3|18255.3|71
1622566200000|2021-06-01 16:50:00|18267.3|18255.3|18266.3|18255.3|18270.3|18259.3|18266.3|18255.3|105
1622566500000|2021-06-01 16:55:00|18267.3|18256.3|18267.3|18256.3|18269.3|18257.3|18266.3|18254.3|185
1622566800000|2021-06-01 17:00:00|18266.3|18255.3|18262.3|18250.3|18269.3|18258.3|18262.3|18250.3|466
1622567100000|2021-06-01 17:05:00|18261.3|18249.3|18265.3|18254.3|18267.3|18255.3|18255.3|18244.3|241
1622567400000|2021-06-01 17:10:00|18264.3|18253.3|18267.3|18255.3|18268.3|18257.3|18262.3|18251.3|131
1622567700000|2021-06-01 17:15:00|18268.3|18256.3|18260.3|18249.3|18268.3|18257.3|18260.3|18249.3|82
1622568000000|2021-06-01 17:20:00|18261.3|18250.3|18262.3|18251.3|18263.3|18252.3|18254.3|18243.3|212
1622568300000|2021-06-01 17:25:00|18263.3|18252.3|18259.3|18247.3|18264.3|18252.3|18259.3|18247.3|105
1622568600000|2021-06-01 17:30:00|18258.3|18246.3|18261.3|18249.3|18262.3|18251.3|18256.3|18245.3|141
1622568900000|2021-06-01 17:35:00|18260.3|18248.3|18266.3|18254.3|18267.3|18256.3|18259.3|18247.3|167
1622569200000|2021-06-01 17:40:00|18265.3|18253.3|18260.3|18248.3|18265.3|18254.3|18257.3|18245.3|160
1622569500000|2021-06-01 17:45:00|18261.3|18249.3|18261.3|18250.3|18263.3|18252.3|18257.3|18245.3|34
1622569800000|2021-06-01 17:50:00|18262.3|18249.3|18267.3|18255.3|18267.3|18256.3|18261.3|18249.3|40
1622570100000|2021-06-01 17:55:00|18266.3|18256.3|18270.3|18259.3|18271.3|18260.3|18265.3|18254.3|70
1622570400000|2021-06-01 18:00:00|18269.3|18258.3|18275.3|18264.3|18276.3|18264.3|18268.3|18257.3|96
1622570700000|2021-06-01 18:05:00|18276.3|18263.3|18273.3|18261.3|18276.3|18264.3|18272.3|18260.3|35
1622571000000|2021-06-01 18:10:00|18272.3|18262.3|18270.3|18258.3|18274.3|18263.3|18270.3|18258.3|38
1622571300000|2021-06-01 18:15:00|18269.3|18259.3|18271.3|18260.3|18271.3|18260.3|18268.3|18256.3|86
1622571600000|2021-06-01 18:20:00|18270.3|18259.3|18272.3|18260.3|18273.3|18262.3|18269.3|18257.3|118
1622571900000|2021-06-01 18:25:00|18271.3|18259.3|18273.3|18262.3|18274.3|18262.3|18269.3|18258.3|61
1622572200000|2021-06-01 18:30:00|18272.3|18261.3|18273.3|18262.3|18275.3|18263.3|18271.3|18259.3|49
1622572500000|2021-06-01 18:35:00|18274.3|18263.3|18279.3|18267.3|18279.3|18268.3|18273.3|18262.3|89
1622572800000|2021-06-01 18:40:00|18278.3|18266.3|18281.8|18271.8|18283.3|18271.8|18277.3|18266.3|140
1622573100000|2021-06-01 18:45:00|18281.3|18271.3|18283.3|18273.3|18284.3|18274.3|18279.8|18269.8|88
1622573400000|2021-06-01 18:50:00|18282.8|18272.8|18282.3|18272.3|18284.3|18274.3|18281.3|18271.3|38
1622573700000|2021-06-01 18:55:00|18282.8|18272.8|18283.3|18273.3|18283.8|18273.8|18281.8|18271.8|95
1622574000000|2021-06-01 19:00:00|18283.8|18273.8|18280.8|18270.8|18283.8|18273.8|18279.8|18269.8|80
1622574300000|2021-06-01 19:05:00|18280.3|18270.3|18280.3|18270.3|18282.8|18272.8|18277.8|18267.8|165
1622574600000|2021-06-01 19:10:00|18279.8|18269.8|18276.3|18266.3|18280.8|18270.8|18274.3|18264.3|107
1622574900000|2021-06-01 19:15:00|18275.8|18265.8|18273.8|18263.8|18275.8|18265.8|18271.8|18261.8|109
1622575200000|2021-06-01 19:20:00|18274.3|18264.3|18284.8|18274.8|18289.8|18279.8|18273.8|18263.8|595
1622575500000|2021-06-01 19:25:00|18283.8|18273.8|18282.3|18272.3|18285.8|18275.8|18281.3|18271.3|214
1622575800000|2021-06-01 19:30:00|18281.8|18271.8|18270.3|18260.3|18282.3|18272.3|18267.3|18257.3|399
1622576100000|2021-06-01 19:35:00|18269.8|18259.8|18267.3|18257.3|18272.8|18262.8|18264.8|18254.8|218
1622576400000|2021-06-01 19:40:00|18266.8|18256.8|18267.3|18257.3|18267.8|18257.8|18263.3|18253.3|168
1622576700000|2021-06-01 19:45:00|18266.8|18256.8|18271.8|18261.8|18274.3|18264.3|18266.8|18256.8|324
1622577000000|2021-06-01 19:50:00|18270.3|18260.3|18276.3|18266.3|18276.8|18266.8|18268.8|18258.8|307
1622577300000|2021-06-01 19:55:00|18276.8|18266.8|18263.3|18253.3|18276.8|18266.8|18258.3|18248.3|755
1622577600000|2021-06-01 20:00:00|18263.8|18253.8|18260.3|18250.3|18263.8|18253.8|18254.8|18244.8|98
1622577900000|2021-06-01 20:05:00|18259.8|18249.8|18262.3|18252.3|18262.3|18252.3|18259.3|18249.3|39
1622578200000|2021-06-01 20:10:00|18261.8|18251.8|18262.8|18252.8|18262.8|18252.8|18260.8|18250.8|74
1622578500000|2021-06-01 20:15:00|18262.3|18252.3|18261.3|18251.3|18262.3|18252.3|18259.8|18249.8|9
1622578800000|2021-06-01 20:20:00|18260.8|18250.8|18257.8|18247.8|18261.8|18251.8|18256.3|18246.3|124
1622579100000|2021-06-01 20:25:00|18258.3|18248.3|18256.3|18246.3|18258.3|18248.3|18256.3|18246.3|25
1622579400000|2021-06-01 20:30:00|18256.8|18246.8|18254.8|18244.8|18257.3|18247.3|18254.8|18244.8|28
1622579700000|2021-06-01 20:35:00|18255.8|18245.8|18254.8|18244.8|18255.8|18245.8|18252.8|18242.8|63
1622580000000|2021-06-01 20:40:00|18255.3|18245.3|18254.8|18244.8|18256.3|18246.3|18253.8|18243.8|35
1622580300000|2021-06-01 20:45:00|18254.3|18244.3|18254.3|18244.3|18255.8|18245.8|18253.3|18243.3|34
1622580600000|2021-06-01 20:50:00|18252.8|18242.8|18253.8|18243.8|18253.8|18243.8|18252.8|18242.8|5
1622580900000|2021-06-01 20:55:00|18254.3|18244.3|18253.3|18243.3|18254.3|18244.3|18253.3|18243.3|11
1622581200000|2021-06-01 21:00:00|18253.8|18243.8|18254.8|18244.8|18254.8|18244.8|18253.3|18243.3|6
1622581500000|2021-06-01 21:05:00|18254.3|18244.3|18253.3|18243.3|18254.3|18244.3|18252.8|18242.8|6
1622581800000|2021-06-01 21:10:00|18254.3|18244.3|18252.8|18242.8|18254.3|18244.3|18252.3|18242.3|16
1622582100000|2021-06-01 21:15:00|18259.2|18235.2|18259.3|18235.3|18259.3|18235.3|18259.2|18235.2|16
1622582400000|2021-06-01 21:20:00|18260|18236|18259|18235|18260|18236|18259|18235|0
1622582700000|2021-06-01 21:25:00|18260|18236|18260.7|18236.7|18260.8|18236.8|18259.3|18235.3|0
1622583000000|2021-06-01 21:30:00|18260.2|18236.2|18260.8|18236.8|18262|18238|18260.2|18236.2|0
1622583300000|2021-06-01 21:35:00|18260.5|18236.5|18259.5|18235.5|18260.5|18236.5|18259.5|18235.5|0
1622583600000|2021-06-01 21:40:00|18260.3|18236.3|18258.3|18234.3|18260.3|18236.3|18258.3|18234.3|0
1622583900000|2021-06-01 21:45:00|18257.2|18233.2|18257.4|18233.4|18258.3|18234.3|18256.9|18232.9|0
1622584200000|2021-06-01 21:50:00|18257.3|18233.3|18258.1|18234.1|18258.2|18234.2|18257.3|18233.3|0
1622584500000|2021-06-01 21:55:00|18258.2|18234.2|18258.3|18234.3|18258.6|18234.6|18257.9|18233.9|0
1622584800000|2021-06-01 22:00:00|18258.4|18234.4|18246.7|18222.7|18260.1|18236.1|18245.4|18221.4|0
1622585100000|2021-06-01 22:05:00|18247.5|18223.5|18245.9|18221.9|18248.7|18224.7|18239.4|18215.4|0
1622585400000|2021-06-01 22:10:00|18246.7|18222.7|18245.4|18221.4|18247.9|18223.9|18245|18221|0
1622585700000|2021-06-01 22:15:00|18245.8|18221.8|18248.2|18224.2|18251.5|18227.5|18245|18221|0
1622586000000|2021-06-01 22:20:00|18249|18225|18248.2|18224.2|18251.5|18227.5|18247.4|18223.4|0
1622586300000|2021-06-01 22:25:00|18248.6|18224.6|18247.5|18223.5|18249.8|18225.8|18246.7|18222.7|0
1622586600000|2021-06-01 22:30:00|18247.1|18223.1|18248.3|18224.3|18249.1|18225.1|18245.1|18221.1|0
1622586900000|2021-06-01 22:35:00|18247.9|18223.9|18241|18217|18247.9|18223.9|18241|18217|0
1622587200000|2021-06-01 22:40:00|18240.2|18216.2|18241.8|18217.8|18242.7|18218.7|18237|18213|0
1622587500000|2021-06-01 22:45:00|18241.4|18217.4|18238.6|18214.6|18241.8|18217.8|18238.6|18214.6|0
1622587800000|2021-06-01 22:50:00|18239|18215|18241|18217|18241|18217|18238.6|18214.6|0
1622588100000|2021-06-01 22:55:00|18240.2|18216.2|18237.3|18213.3|18240.2|18216.2|18236.2|18212.2|0
1622588400000|2021-06-01 23:00:00|18236.5|18212.5|18242.2|18218.2|18242.2|18218.2|18234.1|18210.1|0
1622588700000|2021-06-01 23:05:00|18241.4|18217.4|18240.1|18216.1|18241.4|18217.4|18236.5|18212.5|0
1622589000000|2021-06-01 23:10:00|18240.6|18216.6|18238.3|18214.3|18242.6|18218.6|18238.2|18214.2|0
1622589300000|2021-06-01 23:15:00|18237.9|18213.9|18238.7|18214.7|18240.7|18216.7|18236.7|18212.7|0
1622589600000|2021-06-01 23:20:00|18238.3|18214.3|18239.1|18215.1|18239.1|18215.1|18236.7|18212.7|0
1622589900000|2021-06-01 23:25:00|18239.5|18215.5|18241.5|18217.5|18242.4|18218.4|18239.1|18215.1|0
1622590200000|2021-06-01 23:30:00|18240.7|18216.7|18244.8|18220.8|18244.8|18220.8|18240.7|18216.7|0
1622590500000|2021-06-01 23:35:00|18245.6|18221.6|18245.6|18221.6|18248.4|18224.4|18244.8|18220.8|0
1622590800000|2021-06-01 23:40:00|18246|18222|18245.6|18221.6|18246.8|18222.8|18244|18220|0
1622591100000|2021-06-01 23:45:00|18246.4|18222.4|18243.6|18219.6|18246.4|18222.4|18241.5|18217.5|0
1622591400000|2021-06-01 23:50:00|18243.2|18219.2|18245.9|18221.9|18245.9|18221.9|18241.9|18217.9|0
1622591700000|2021-06-01 23:55:00|18246.3|18222.3|18249.2|18225.2|18249.2|18225.2|18245.1|18221.1|0
1622592000000|2021-06-02 00:00:00|18248.4|18224.4|18249.7|18225.7|18253.8|18229.8|18245.1|18221.1|0
1622592300000|2021-06-02 00:05:00|18249.3|18225.3|18248.1|18224.1|18249.7|18225.7|18240.8|18216.8|0
1622592600000|2021-06-02 00:10:00|18248.9|18224.9|18253.8|18229.8|18253.8|18229.8|18244|18220|0
1622592900000|2021-06-02 00:15:00|18254.2|18230.2|18265.7|18241.7|18265.9|18241.9|18253|18229|0
1622593200000|2021-06-02 00:20:00|18264.6|18240.6|18261.6|18237.6|18267.9|18243.9|18260.8|18236.8|0
1622593500000|2021-06-02 00:25:00|18263.9|18239.9|18265.1|18241.1|18265.3|18241.3|18260.8|18236.8|0
1622593800000|2021-06-02 00:30:00|18264.7|18240.7|18264|18240|18268.4|18244.4|18261.3|18237.3|0
1622594100000|2021-06-02 00:35:00|18264.2|18240.2|18264.4|18240.4|18267.5|18243.5|18264|18240|0
1622594400000|2021-06-02 00:40:00|18264.2|18240.2|18263.8|18239.8|18267.5|18243.5|18261|18237|0
1622594700000|2021-06-02 00:45:00|18263.6|18239.6|18263.6|18239.6|18264.4|18240.4|18260.4|18236.4|0
1622595000000|2021-06-02 00:50:00|18263.8|18239.8|18272.8|18248.8|18273.2|18249.2|18263.6|18239.6|0
1622595300000|2021-06-02 00:55:00|18273|18249|18267.4|18243.4|18275.4|18251.4|18267.4|18243.4|0
1622595600000|2021-06-02 01:00:00|18258.3|18248.3|18285.3|18275.3|18287.3|18277.3|18255.3|18245.3|1648
1622595900000|2021-06-02 01:05:00|18287.3|18277.3|18291.3|18281.3|18301.3|18291.3|18277.3|18267.3|997
1622596200000|2021-06-02 01:10:00|18288.3|18278.3|18292.3|18282.3|18301.3|18291.3|18279.3|18269.3|939
1622596500000|2021-06-02 01:15:00|18291.3|18281.3|18305.3|18295.3|18320.3|18310.3|18277.3|18267.3|1496
1622596800000|2021-06-02 01:20:00|18302.3|18292.3|18297.3|18287.3|18316.3|18306.3|18295.3|18285.3|977
1622597100000|2021-06-02 01:25:00|18295.3|18285.3|18266.3|18256.3|18296.3|18286.3|18265.3|18255.3|2303
1622597400000|2021-06-02 01:30:00|18267.3|18257.3|18238.3|18228.3|18302.3|18292.3|18218.3|18208.3|17342
1622597700000|2021-06-02 01:35:00|18235.3|18225.3|18177.3|18167.3|18264.3|18254.3|18168.3|18158.3|10394
1622598000000|2021-06-02 01:40:00|18178.3|18168.3|18156.3|18146.3|18189.3|18179.3|18137.3|18127.3|12867
1622598300000|2021-06-02 01:45:00|18155.3|18145.3|18150.3|18140.3|18175.3|18165.3|18109.3|18099.3|12417
1622598600000|2021-06-02 01:50:00|18152.3|18142.3|18161.3|18151.3|18178.3|18168.3|18140.3|18130.3|6300
1622598900000|2021-06-02 01:55:00|18163.3|18153.3|18102.3|18092.3|18177.3|18167.3|18098.3|18088.3|7489
1622599200000|2021-06-02 02:00:00|18100.3|18090.3|18076.3|18066.3|18123.3|18113.3|18061.3|18051.3|9839
1622599500000|2021-06-02 02:05:00|18075.3|18065.3|18125.3|18115.3|18126.3|18116.3|18063.3|18053.3|6287
1622599800000|2021-06-02 02:10:00|18124.3|18114.3|18148.3|18138.3|18149.3|18139.3|18115.3|18105.3|4765
1622600100000|2021-06-02 02:15:00|18149.3|18139.3|18111.3|18101.3|18150.3|18140.3|18106.3|18096.3|3920
1622600400000|2021-06-02 02:20:00|18110.3|18100.3|18134.3|18124.3|18159.3|18149.3|18100.3|18090.3|6092
1622600700000|2021-06-02 02:25:00|18135.3|18125.3|18114.3|18104.3|18144.3|18134.3|18108.3|18098.3|4546
1622601000000|2021-06-02 02:30:00|18113.3|18103.3|18117.3|18107.3|18150.3|18140.3|18108.3|18098.3|4524
1622601300000|2021-06-02 02:35:00|18115.3|18105.3|18114.3|18104.3|18124.3|18114.3|18066.3|18056.3|9492
1622601600000|2021-06-02 02:40:00|18115.3|18105.3|18085.3|18075.3|18116.3|18106.3|18071.3|18061.3|4736
1622601900000|2021-06-02 02:45:00|18083.3|18073.3|18067.3|18057.3|18094.3|18084.3|18042.3|18032.3|5221
1622602200000|2021-06-02 02:50:00|18066.3|18056.3|18036.3|18026.3|18082.3|18072.3|18036.3|18026.3|3603
1622602500000|2021-06-02 02:55:00|18039.3|18029.3|18021.3|18011.3|18047.3|18037.3|18019.3|18009.3|3144
1622602800000|2021-06-02 03:00:00|18019.3|18009.3|18025.3|18015.3|18031.3|18021.3|18001.3|17991.3|6267
1622603100000|2021-06-02 03:05:00|18024.3|18014.3|18061.3|18051.3|18073.3|18063.3|18012.3|18002.3|4448
1622603400000|2021-06-02 03:10:00|18062.3|18052.3|18091.7|18081.7|18101.7|18091.7|18049.3|18039.3|3528
1622603700000|2021-06-02 03:15:00|18089.7|18079.7|18079.7|18069.7|18089.7|18079.7|18069.7|18059.7|1392
1622604000000|2021-06-02 03:20:00|18080.7|18070.7|18047.7|18037.7|18088.7|18078.7|18042.7|18032.7|2609
1622604300000|2021-06-02 03:25:00|18044.7|18034.7|18045.7|18035.7|18064.7|18054.7|18041.7|18031.7|2351
1622604600000|2021-06-02 03:30:00|18048.7|18038.7|18045.7|18035.7|18048.7|18038.7|18036.7|18026.7|471
1622604900000|2021-06-02 03:35:00|18044.7|18034.7|18036.7|18026.7|18044.7|18034.7|18035.7|18025.7|354
1622605200000|2021-06-02 03:40:00|18035.7|18025.7|18040.7|18030.7|18041.7|18031.7|18035.7|18025.7|245
1622605500000|2021-06-02 03:45:00|18038.7|18028.7|18043.7|18033.7|18043.7|18033.7|18037.7|18027.7|535
1622605800000|2021-06-02 03:50:00|18042.7|18032.7|18042.7|18032.7|18044.7|18034.7|18038.7|18028.7|253
1622606100000|2021-06-02 03:55:00|18043.7|18033.7|18042.7|18032.7|18045.7|18035.7|18040.7|18030.7|200
1622606400000|2021-06-02 04:00:00|18044.7|18034.7|18046.7|18036.7|18048.7|18038.7|18044.7|18034.7|137
1622606700000|2021-06-02 04:05:00|18047.7|18037.7|18049.7|18039.7|18049.7|18039.7|18045.7|18035.7|139
1622607000000|2021-06-02 04:10:00|18048.7|18038.7|18052.7|18042.7|18052.7|18042.7|18048.7|18038.7|146
1622607300000|2021-06-02 04:15:00|18051.7|18041.7|18051.7|18041.7|18054.7|18044.7|18050.7|18040.7|86
1622607600000|2021-06-02 04:20:00|18050.7|18040.7|18051.7|18041.7|18053.7|18043.7|18050.7|18040.7|97
1622607900000|2021-06-02 04:25:00|18052.7|18042.7|18050.7|18040.7|18053.7|18043.7|18050.7|18040.7|108
1622608200000|2021-06-02 04:30:00|18051.7|18041.7|18044.7|18034.7|18051.7|18041.7|18043.7|18033.7|247
1622608500000|2021-06-02 04:35:00|18046.7|18036.7|18042.7|18032.7|18046.7|18036.7|18042.7|18032.7|114
1622608800000|2021-06-02 04:40:00|18044.7|18034.7|18050.7|18040.7|18050.7|18040.7|18042.7|18032.7|135
1622609100000|2021-06-02 04:45:00|18049.7|18039.7|18036.7|18026.7|18051.7|18041.7|18036.7|18026.7|391
1622609400000|2021-06-02 04:50:00|18037.7|18027.7|18036.7|18026.7|18039.7|18029.7|18031.7|18021.7|672
1622609700000|2021-06-02 04:55:00|18035.7|18025.7|18036.7|18026.7|18038.7|18028.7|18031.7|18021.7|293
1622610000000|2021-06-02 05:00:00|18039.7|18029.7|18019.7|18009.7|18050.7|18040.7|18017.7|18007.7|3392
1622610300000|2021-06-02 05:05:00|18020.7|18010.7|18073.7|18063.7|18073.7|18063.7|18013.7|18003.7|3566
1622610600000|2021-06-02 05:10:00|18075.7|18065.7|18075.7|18065.7|18087.7|18077.7|18060.7|18050.7|3939
1622610900000|2021-06-02 05:15:00|18074.7|18064.7|18131.7|18121.7|18135.7|18125.7|18069.7|18059.7|4966
1622611200000|2021-06-02 05:20:00|18132.7|18122.7|18097.7|18087.7|18133.7|18123.7|18096.7|18086.7|2595
1622611500000|2021-06-02 05:25:00|18096.7|18086.7|18081.7|18071.7|18105.7|18095.7|18076.7|18066.7|4092
1622611800000|2021-06-02 05:30:00|18080.7|18070.7|18059.7|18049.7|18097.7|18087.7|18059.7|18049.7|3673
1622612100000|2021-06-02 05:35:00|18060.7|18050.7|18081.7|18071.7|18091.7|18081.7|18057.7|18047.7|2573
1622612400000|2021-06-02 05:40:00|18082.7|18072.7|18087.7|18077.7|18088.7|18078.7|18068.7|18058.7|1706
1622612700000|2021-06-02 05:45:00|18085.7|18075.7|18075.7|18065.7|18104.7|18094.7|18074.7|18064.7|3491
1622613000000|2021-06-02 05:50:00|18077.7|18067.7|18064.7|18054.7|18078.7|18068.7|18052.7|18042.7|1756
1622613300000|2021-06-02 05:55:00|18063.7|18053.7|18044.7|18034.7|18069.7|18059.7|18042.7|18032.7|1312
1622613600000|2021-06-02 06:00:00|18042.7|18032.7|18020.7|18010.7|18063.7|18053.7|17998.7|17988.7|5609
1622613900000|2021-06-02 06:05:00|18019.7|18009.7|18082.7|18072.7|18091.7|18081.7|18019.7|18009.7|5191
1622614200000|2021-06-02 06:10:00|18084.7|18074.7|18100.7|18090.7|18118.7|18108.7|18073.7|18063.7|4559
1622614500000|2021-06-02 06:15:00|18099.7|18089.7|18083.7|18073.7|18113.7|18103.7|18078.7|18068.7|2882
1622614800000|2021-06-02 06:20:00|18081.7|18071.7|18063.7|18053.7|18090.7|18080.7|18058.7|18048.7|2996
1622615100000|2021-06-02 06:25:00|18061.7|18051.7|18078.7|18068.7|18084.7|18074.7|18061.7|18051.7|2066
1622615400000|2021-06-02 06:30:00|18079.7|18069.7|18122.7|18112.7|18123.7|18113.7|18079.7|18069.7|3266
1622615700000|2021-06-02 06:35:00|18123.7|18113.7|18100.7|18090.7|18123.7|18113.7|18098.7|18088.7|2664
1622616000000|2021-06-02 06:40:00|18099.7|18089.7|18088.7|18078.7|18107.7|18097.7|18081.7|18071.7|3482
1622616300000|2021-06-02 06:45:00|18090.7|18080.7|18085.7|18075.7|18112.7|18102.7|18081.7|18071.7|4004
1622616600000|2021-06-02 06:50:00|18086.7|18076.7|18098.7|18088.7|18108.7|18098.7|18086.7|18076.7|4233
1622616900000|2021-06-02 06:55:00|18102.7|18092.7|18102.7|18092.7|18105.7|18095.7|18095.7|18085.7|2645
1622617200000|2021-06-02 07:00:00|18101.3|18090.3|18106.3|18095.3|18110.3|18099.3|18095.3|18083.3|1459
1622617500000|2021-06-02 07:05:00|18107.3|18096.3|18118.3|18107.3|18120.3|18109.3|18106.3|18094.3|772
1622617800000|2021-06-02 07:10:00|18119.3|18108.3|18124.3|18113.3|18129.3|18117.3|18118.3|18107.3|1184
1622618100000|2021-06-02 07:15:00|18123.3|18112.3|18111.3|18100.3|18125.3|18114.3|18111.3|18100.3|475
1622618400000|2021-06-02 07:20:00|18112.3|18099.3|18111.3|18100.3|18115.3|18104.3|18106.3|18095.3|466
1622618700000|2021-06-02 07:25:00|18110.3|18099.3|18103.3|18092.3|18113.3|18101.3|18100.3|18089.3|632
1622619000000|2021-06-02 07:30:00|18102.3|18091.3|18087.3|18076.3|18103.3|18091.3|18082.3|18071.3|999
1622619300000|2021-06-02 07:35:00|18088.3|18077.3|18101.3|18090.3|18103.3|18092.3|18088.3|18076.3|300
1622619600000|2021-06-02 07:40:00|18100.3|18089.3|18101.3|18090.3|18105.3|18093.3|18097.3|18086.3|473
1622619900000|2021-06-02 07:45:00|18103.3|18092.3|18102.3|18091.3|18104.3|18093.3|18098.3|18087.3|485
1622620200000|2021-06-02 07:50:00|18103.3|18092.3|18107.3|18096.3|18110.3|18098.3|18098.3|18087.3|586
1622620500000|2021-06-02 07:55:00|18108.3|18097.3|18120.3|18109.3|18121.3|18110.3|18106.3|18094.3|877
1622620800000|2021-06-02 08:00:00|18121.3|18110.3|18123.3|18111.3|18124.3|18113.3|18115.3|18103.3|348
1622621100000|2021-06-02 08:05:00|18125.3|18112.3|18122.3|18111.3|18126.3|18115.3|18120.3|18109.3|592
1622621400000|2021-06-02 08:10:00|18123.3|18112.3|18124.3|18112.3|18125.3|18114.3|18122.3|18110.3|512
1622621700000|2021-06-02 08:15:00|18125.3|18113.3|18124.3|18113.3|18126.3|18114.3|18120.3|18109.3|352
1622622000000|2021-06-02 08:20:00|18125.3|18114.3|18125.3|18113.3|18130.3|18119.3|18122.3|18110.3|600
1622622300000|2021-06-02 08:25:00|18124.3|18114.3|18117.3|18106.3|18132.3|18121.3|18117.3|18105.3|1238
1622622600000|2021-06-02 08:30:00|18128.3|18104.3|18130|18106|18131.6|18107.6|18127.4|18103.4|0
1622622900000|2021-06-02 08:35:00|18130.4|18106.4|18129.5|18105.5|18132.6|18108.6|18126.5|18102.5|1982
1622623200000|2021-06-02 08:40:00|18129.1|18105.1|18117.8|18093.8|18129.5|18105.5|18117.6|18093.6|0
1622623500000|2021-06-02 08:45:00|18118|18094|18118.4|18094.4|18121.4|18097.4|18112|18088|0
1622623800000|2021-06-02 08:50:00|18118.6|18094.6|18119.6|18095.6|18124.8|18100.8|18118.4|18094.4|0
1622624100000|2021-06-02 08:55:00|18119.4|18095.4|18103|18079|18121.8|18097.8|18098.3|18074.3|0
1622624400000|2021-06-02 09:00:00|18102.8|18078.8|18126.3|18115.3|18126.3|18115.3|18102.8|18078.8|315
1622624700000|2021-06-02 09:05:00|18123.3|18111.3|18127.3|18115.3|18129.3|18117.3|18122.3|18111.3|307
1622625000000|2021-06-02 09:10:00|18126.3|18114.3|18130.3|18119.3|18132.3|18121.3|18124.3|18113.3|292
1622625300000|2021-06-02 09:15:00|18129.3|18117.3|18132.3|18121.3|18137.3|18126.3|18129.3|18117.3|500
1622625600000|2021-06-02 09:20:00|18133.3|18122.3|18143.3|18131.3|18144.3|18132.3|18132.3|18121.3|427
1622625900000|2021-06-02 09:25:00|18142.3|18130.3|18139.3|18127.3|18143.3|18131.3|18137.3|18126.3|145
1622626200000|2021-06-02 09:30:00|18138.3|18128.3|18137.3|18126.3|18139.3|18128.3|18136.3|18125.3|94
1622626500000|2021-06-02 09:35:00|18136.3|18125.3|18138.3|18127.3|18141.3|18130.3|18136.3|18125.3|220
1622626800000|2021-06-02 09:40:00|18139.3|18128.3|18141.3|18129.3|18144.3|18133.3|18138.3|18127.3|112
1622627100000|2021-06-02 09:45:00|18142.3|18130.3|18140.3|18129.3|18142.3|18131.3|18140.3|18128.3|39
1622627400000|2021-06-02 09:50:00|18141.3|18130.3|18143.3|18131.3|18144.3|18132.3|18139.3|18128.3|108
1622627700000|2021-06-02 09:55:00|18142.3|18130.3|18142.3|18131.3|18144.3|18132.3|18141.3|18130.3|99
1622628000000|2021-06-02 10:00:00|18143.3|18130.3|18141.3|18130.3|18144.3|18133.3|18140.3|18129.3|258
1622628300000|2021-06-02 10:05:00|18140.3|18129.3|18144.3|18132.3|18145.3|18133.3|18138.3|18127.3|110
1622628600000|2021-06-02 10:10:00|18143.3|18131.3|18142.3|18130.3|18144.3|18132.3|18140.3|18129.3|27
1622628900000|2021-06-02 10:15:00|18141.3|18131.3|18141.3|18129.3|18143.3|18131.3|18139.3|18127.3|61
1622629200000|2021-06-02 10:20:00|18142.3|18130.3|18138.3|18127.3|18142.3|18130.3|18137.3|18126.3|117
1622629500000|2021-06-02 10:25:00|18139.3|18128.3|18138.3|18127.3|18139.3|18128.3|18137.3|18126.3|126
1622629800000|2021-06-02 10:30:00|18139.3|18128.3|18139.3|18128.3|18140.3|18129.3|18138.3|18127.3|132
1622630100000|2021-06-02 10:35:00|18140.3|18129.3|18140.3|18129.3|18141.3|18130.3|18137.3|18126.3|35
1622630400000|2021-06-02 10:40:00|18141.3|18130.3|18140.3|18128.3|18143.3|18132.3|18140.3|18128.3|62
1622630700000|2021-06-02 10:45:00|18139.3|18127.3|18137.3|18126.3|18140.3|18128.3|18134.3|18122.3|183
1622631000000|2021-06-02 10:50:00|18138.3|18127.3|18143.3|18132.3|18144.3|18133.3|18137.3|18127.3|82
1622631300000|2021-06-02 10:55:00|18142.3|18131.3|18148.3|18137.3|18149.3|18138.3|18142.3|18131.3|204
1622631600000|2021-06-02 11:00:00|18149.3|18138.3|18153.3|18141.3|18153.3|18142.3|18149.3|18137.3|224
1622631900000|2021-06-02 11:05:00|18152.3|18140.3|18152.3|18140.3|18153.3|18142.3|18150.3|18139.3|69
1622632200000|2021-06-02 11:10:00|18151.3|18139.3|18147.3|18136.3|18152.3|18141.3|18147.3|18136.3|202
1622632500000|2021-06-02 11:15:00|18148.3|18135.3|18139.3|18128.3|18148.3|18135.3|18137.3|18126.3|221
1622632800000|2021-06-02 11:20:00|18140.3|18127.3|18139.3|18128.3|18140.3|18129.3|18138.3|18126.3|253
1622633100000|2021-06-02 11:25:00|18140.3|18129.3|18139.3|18127.3|18140.3|18129.3|18137.3|18126.3|93
1622633400000|2021-06-02 11:30:00|18138.3|18128.3|18137.3|18126.3|18139.3|18128.3|18137.3|18126.3|55
1622633700000|2021-06-02 11:35:00|18138.3|18127.3|18139.3|18128.3|18139.3|18128.3|18137.3|18126.3|152
1622634000000|2021-06-02 11:40:00|18138.3|18127.3|18145.3|18133.3|18145.3|18134.3|18137.3|18126.3|79
1622634300000|2021-06-02 11:45:00|18144.3|18132.3|18143.3|18131.3|18145.3|18133.3|18142.3|18131.3|40
1622634600000|2021-06-02 11:50:00|18142.3|18132.3|18139.3|18128.3|18144.3|18133.3|18139.3|18127.3|26
1622634900000|2021-06-02 11:55:00|18140.3|18127.3|18141.3|18129.3|18142.3|18131.3|18139.3|18127.3|47
1622635200000|2021-06-02 12:00:00|18140.3|18130.3|18142.3|18130.3|18144.3|18133.3|18140.3|18130.3|17
1622635500000|2021-06-02 12:05:00|18141.3|18129.3|18142.3|18130.3|18142.3|18131.3|18139.3|18128.3|27
1622635800000|2021-06-02 12:10:00|18143.3|18131.3|18141.3|18129.3|18143.3|18132.3|18140.3|18129.3|34
1622636100000|2021-06-02 12:15:00|18142.3|18130.3|18145.3|18133.3|18145.3|18134.3|18142.3|18130.3|50
1622636400000|2021-06-02 12:20:00|18146.3|18134.3|18148.3|18136.3|18151.3|18139.3|18146.3|18134.3|92
1622636700000|2021-06-02 12:25:00|18147.3|18135.3|18153.3|18142.3|18156.3|18145.3|18146.3|18135.3|110
1622637000000|2021-06-02 12:30:00|18154.3|18141.3|18152.3|18140.3|18154.3|18142.3|18149.3|18138.3|91
1622637300000|2021-06-02 12:35:00|18150.3|18139.3|18136.3|18125.3|18150.3|18139.3|18136.3|18124.3|307
1622637600000|2021-06-02 12:40:00|18135.3|18124.3|18132.3|18120.3|18135.3|18125.3|18125.3|18114.3|239
1622637900000|2021-06-02 12:45:00|18133.3|18121.3|18141.3|18129.3|18141.3|18129.3|18133.3|18121.3|73
1622638200000|2021-06-02 12:50:00|18140.3|18128.3|18144.3|18132.3|18146.3|18135.3|18139.3|18128.3|182
1622638500000|2021-06-02 12:55:00|18145.3|18133.3|18143.3|18131.3|18146.3|18135.3|18142.3|18131.3|39
1622638800000|2021-06-02 13:00:00|18144.3|18132.3|18144.3|18133.3|18146.3|18135.3|18143.3|18132.3|30
1622639100000|2021-06-02 13:05:00|18145.3|18134.3|18148.3|18137.3|18149.3|18138.3|18144.3|18133.3|75
1622639400000|2021-06-02 13:10:00|18149.3|18138.3|18146.3|18134.3|18152.3|18140.3|18146.3|18134.3|68
1622639700000|2021-06-02 13:15:00|18145.3|18133.3|18147.3|18135.3|18147.3|18136.3|18143.3|18132.3|15
1622640000000|2021-06-02 13:20:00|18146.3|18134.3|18147.3|18135.3|18148.3|18137.3|18145.3|18134.3|18
1622640300000|2021-06-02 13:25:00|18148.3|18136.3|18147.3|18135.3|18148.3|18136.3|18145.3|18134.3|88
1622640600000|2021-06-02 13:30:00|18146.3|18134.3|18139.3|18127.3|18146.3|18134.3|18117.3|18106.3|724
1622640900000|2021-06-02 13:35:00|18138.3|18128.3|18134.3|18122.3|18143.3|18132.3|18131.3|18119.3|227
1622641200000|2021-06-02 13:40:00|18133.3|18123.3|18142.3|18131.3|18145.3|18134.3|18133.3|18122.3|261
1622641500000|2021-06-02 13:45:00|18143.3|18129.3|18152.3|18140.3|18153.3|18141.3|18141.3|18129.3|382
1622641800000|2021-06-02 13:50:00|18153.3|18141.3|18144.3|18133.3|18153.3|18142.3|18144.3|18133.3|138
1622642100000|2021-06-02 13:55:00|18145.3|18134.3|18147.3|18135.3|18147.3|18135.3|18139.3|18127.3|186
1622642400000|2021-06-02 14:00:00|18146.3|18134.3|18148.3|18136.3|18148.3|18137.3|18141.3|18130.3|186
1622642700000|2021-06-02 14:05:00|18149.3|18137.3|18147.3|18136.3|18150.3|18139.3|18146.3|18134.3|138
1622643000000|2021-06-02 14:10:00|18146.3|18135.3|18143.3|18131.3|18147.3|18135.3|18137.3|18126.3|95
1622643300000|2021-06-02 14:15:00|18142.3|18132.3|18148.3|18136.3|18150.3|18138.3|18140.3|18129.3|153
1622643600000|2021-06-02 14:20:00|18147.3|18137.3|18154.3|18142.3|18155.3|18144.3|18147.3|18135.3|191
1622643900000|2021-06-02 14:25:00|18153.3|18141.3|18150.3|18139.3|18154.3|18141.3|18149.3|18138.3|183
1622644200000|2021-06-02 14:30:00|18151.3|18140.3|18145.3|18133.3|18152.3|18141.3|18144.3|18133.3|124
1622644500000|2021-06-02 14:35:00|18144.3|18134.3|18144.3|18132.3|18146.3|18135.3|18142.3|18130.3|90
1622644800000|2021-06-02 14:40:00|18145.3|18133.3|18145.3|18134.3|18152.3|18140.3|18145.3|18133.3|79
1622645100000|2021-06-02 14:45:00|18146.3|18135.3|18144.3|18133.3|18148.3|18137.3|18143.3|18132.3|80
1622645400000|2021-06-02 14:50:00|18145.3|18134.3|18146.3|18134.3|18147.3|18135.3|18143.3|18132.3|70
1622645700000|2021-06-02 14:55:00|18145.3|18135.3|18144.3|18133.3|18147.3|18136.3|18139.3|18128.3|184
1622646000000|2021-06-02 15:00:00|18143.3|18132.3|18145.3|18133.3|18148.3|18137.3|18141.3|18130.3|98
1622646300000|2021-06-02 15:05:00|18146.3|18134.3|18144.3|18133.3|18147.3|18135.3|18141.3|18129.3|49
1622646600000|2021-06-02 15:10:00|18145.3|18134.3|18149.3|18138.3|18150.3|18139.3|18145.3|18134.3|75
1622646900000|2021-06-02 15:15:00|18148.3|18137.3|18149.3|18137.3|18152.3|18141.3|18147.3|18136.3|126
1622647200000|2021-06-02 15:20:00|18150.3|18138.3|18151.3|18139.3|18153.3|18142.3|18149.3|18137.3|240
1622647500000|2021-06-02 15:25:00|18150.3|18140.3|18155.3|18144.3|18155.3|18144.3|18149.3|18138.3|74
1622647800000|2021-06-02 15:30:00|18156.3|18145.3|18154.3|18142.3|18157.3|18145.3|18152.3|18141.3|133
1622648100000|2021-06-02 15:35:00|18155.3|18143.3|18163.3|18151.3|18165.3|18153.3|18154.3|18143.3|713
1622648400000|2021-06-02 15:40:00|18162.3|18150.3|18161.3|18150.3|18163.3|18152.3|18159.3|18148.3|114
1622648700000|2021-06-02 15:45:00|18162.3|18151.3|18159.3|18148.3|18163.3|18151.3|18158.3|18147.3|56
1622649000000|2021-06-02 15:50:00|18160.3|18149.3|18161.3|18150.3|18164.3|18153.3|18160.3|18148.3|79
1622649300000|2021-06-02 15:55:00|18160.3|18149.3|18159.3|18148.3|18162.3|18151.3|18157.3|18146.3|132
1622649600000|2021-06-02 16:00:00|18160.3|18149.3|18159.3|18148.3|18161.3|18150.3|18155.3|18144.3|172
1622649900000|2021-06-02 16:05:00|18158.3|18147.3|18161.3|18150.3|18164.3|18152.3|18158.3|18147.3|138
1622650200000|2021-06-02 16:10:00|18160.3|18149.3|18162.3|18150.3|18162.3|18151.3|18160.3|18148.3|56
1622650500000|2021-06-02 16:15:00|18161.3|18151.3|18159.3|18148.3|18162.3|18151.3|18158.3|18147.3|66
1622650800000|2021-06-02 16:20:00|18158.3|18147.3|18154.3|18143.3|18159.3|18148.3|18153.3|18142.3|139
1622651100000|2021-06-02 16:25:00|18153.3|18142.3|18155.3|18143.3|18155.3|18143.3|18150.3|18139.3|118
1622651400000|2021-06-02 16:30:00|18154.3|18142.3|18150.3|18139.3|18155.3|18143.3|18148.3|18137.3|111
1622651700000|2021-06-02 16:35:00|18151.3|18138.3|18150.3|18139.3|18152.3|18141.3|18149.3|18137.3|47
1622652000000|2021-06-02 16:40:00|18149.3|18138.3|18151.3|18140.3|18151.3|18140.3|18148.3|18137.3|38
1622652300000|2021-06-02 16:45:00|18152.3|18141.3|18152.3|18140.3|18153.3|18142.3|18150.3|18139.3|40
1622652600000|2021-06-02 16:50:00|18151.3|18141.3|18153.3|18142.3|18155.3|18144.3|18151.3|18140.3|62
1622652900000|2021-06-02 16:55:00|18154.3|18143.3|18152.3|18141.3|18155.3|18144.3|18150.3|18139.3|62
1622653200000|2021-06-02 17:00:00|18153.3|18142.3|18156.3|18144.3|18157.3|18146.3|18153.3|18141.3|65
1622653500000|2021-06-02 17:05:00|18155.3|18143.3|18157.3|18146.3|18159.3|18147.3|18154.3|18143.3|189
1622653800000|2021-06-02 17:10:00|18158.3|18145.3|18154.3|18143.3|18158.3|18147.3|18153.3|18141.3|103
1622654100000|2021-06-02 17:15:00|18155.3|18144.3|18154.3|18142.3|18157.3|18146.3|18153.3|18142.3|51
1622654400000|2021-06-02 17:20:00|18153.3|18143.3|18144.3|18133.3|18154.3|18143.3|18142.3|18131.3|363
1622654700000|2021-06-02 17:25:00|18143.3|18132.3|18151.3|18139.3|18153.3|18141.3|18142.3|18131.3|324
1622655000000|2021-06-02 17:30:00|18150.3|18138.3|18160.3|18148.3|18160.3|18149.3|18149.3|18138.3|182
1622655300000|2021-06-02 17:35:00|18161.3|18149.3|18163.3|18151.3|18164.3|18153.3|18160.3|18148.3|324
1622655600000|2021-06-02 17:40:00|18164.3|18152.3|18163.3|18151.3|18164.3|18153.3|18161.3|18150.3|89
1622655900000|2021-06-02 17:45:00|18162.3|18150.3|18155.3|18143.3|18164.3|18152.3|18153.3|18141.3|127
1622656200000|2021-06-02 17:50:00|18156.3|18144.3|18161.3|18150.3|18162.3|18151.3|18155.3|18143.3|155
1622656500000|2021-06-02 17:55:00|18160.3|18149.3|18163.3|18152.3|18164.3|18153.3|18159.3|18148.3|120
1622656800000|2021-06-02 18:00:00|18162.3|18151.3|18162.3|18151.3|18167.3|18155.3|18162.3|18151.3|213
1622657100000|2021-06-02 18:05:00|18161.3|18150.3|18160.3|18148.3|18166.3|18155.3|18158.3|18147.3|103
1622657400000|2021-06-02 18:10:00|18161.3|18149.3|18151.3|18140.3|18164.3|18153.3|18151.3|18140.3|115
1622657700000|2021-06-02 18:15:00|18152.3|18141.3|18163.3|18151.3|18167.3|18155.3|18151.3|18140.3|195
1622658000000|2021-06-02 18:20:00|18164.3|18152.3|18166.3|18154.3|18166.3|18155.3|18164.3|18152.3|32
1622658300000|2021-06-02 18:25:00|18165.3|18155.3|18162.3|18150.3|18166.3|18155.3|18161.3|18150.3|20
1622658600000|2021-06-02 18:30:00|18161.3|18154.3|18166.3|18154.3|18168.3|18156.3|18161.3|18150.3|409
1622658900000|2021-06-02 18:35:00|18165.3|18153.3|18165.3|18154.3|18166.3|18155.3|18161.3|18150.3|62
1622659200000|2021-06-02 18:40:00|18164.3|18153.3|18163.8|18153.8|18166.3|18155.3|18163.3|18152.3|21
1622659500000|2021-06-02 18:45:00|18164.3|18154.3|18164.8|18154.8|18166.3|18156.3|18162.8|18152.8|85
1622659800000|2021-06-02 18:50:00|18164.3|18154.3|18167.8|18157.8|18167.8|18157.8|18162.8|18152.8|56
1622660100000|2021-06-02 18:55:00|18168.3|18158.3|18169.8|18159.8|18170.8|18160.8|18165.8|18155.8|274
1622660400000|2021-06-02 19:00:00|18169.3|18159.3|18162.8|18152.8|18170.3|18160.3|18161.8|18151.8|109
1622660700000|2021-06-02 19:05:00|18162.3|18152.3|18159.8|18149.8|18163.3|18153.3|18159.8|18149.8|83
1622661000000|2021-06-02 19:10:00|18160.3|18150.3|18168.8|18158.8|18171.8|18161.8|18159.3|18149.3|271
1622661300000|2021-06-02 19:15:00|18168.3|18158.3|18163.8|18153.8|18168.8|18158.8|18163.8|18153.8|56
1622661600000|2021-06-02 19:20:00|18164.3|18154.3|18157.8|18147.8|18164.8|18154.8|18157.8|18147.8|119
1622661900000|2021-06-02 19:25:00|18158.3|18148.3|18158.3|18148.3|18160.8|18150.8|18155.8|18145.8|203
1622662200000|2021-06-02 19:30:00|18157.3|18147.3|18155.3|18145.3|18159.8|18149.8|18154.3|18144.3|166
1622662500000|2021-06-02 19:35:00|18154.8|18144.8|18152.8|18142.8|18154.8|18144.8|18149.8|18139.8|184
1622662800000|2021-06-02 19:40:00|18152.3|18142.3|18150.8|18140.8|18153.3|18143.3|18148.3|18138.3|255
1622663100000|2021-06-02 19:45:00|18149.3|18139.3|18148.8|18138.8|18150.3|18140.3|18147.3|18137.3|89
1622663400000|2021-06-02 19:50:00|18149.3|18139.3|18155.3|18145.3|18158.3|18148.3|18149.3|18139.3|356
1622663700000|2021-06-02 19:55:00|18154.8|18144.8|18161.8|18151.8|18164.8|18154.8|18154.3|18144.3|190
1622664000000|2021-06-02 20:00:00|18160.3|18150.3|18158.3|18148.3|18164.3|18154.3|18157.8|18147.8|80
1622664300000|2021-06-02 20:05:00|18157.8|18147.8|18159.3|18149.3|18160.3|18150.3|18157.3|18147.3|25
1622664600000|2021-06-02 20:10:00|18158.3|18148.3|18157.3|18147.3|18159.3|18149.3|18157.3|18147.3|29
1622664900000|2021-06-02 20:15:00|18157.8|18147.8|18165.8|18155.8|18165.8|18155.8|18157.8|18147.8|83
1622665200000|2021-06-02 20:20:00|18165.3|18155.3|18159.3|18149.3|18165.8|18155.8|18157.3|18147.3|56
1622665500000|2021-06-02 20:25:00|18159.8|18149.8|18155.8|18145.8|18159.8|18149.8|18155.8|18145.8|33
1622665800000|2021-06-02 20:30:00|18156.3|18146.3|18156.8|18146.8|18158.3|18148.3|18154.3|18144.3|14
1622666100000|2021-06-02 20:35:00|18155.8|18145.8|18156.3|18146.3|18156.3|18146.3|18155.3|18145.3|11
1622666400000|2021-06-02 20:40:00|18156.8|18146.8|18159.8|18149.8|18160.3|18150.3|18156.8|18146.8|39
1622666700000|2021-06-02 20:45:00|18159.3|18149.3|18157.8|18147.8|18159.8|18149.8|18155.8|18145.8|27
1622667000000|2021-06-02 20:50:00|18156.8|18146.8|18159.8|18149.8|18159.8|18149.8|18156.8|18146.8|15
1622667300000|2021-06-02 20:55:00|18160.3|18150.3|18159.8|18149.8|18160.3|18150.3|18159.8|18149.8|16
1622667600000|2021-06-02 21:00:00|18159.3|18149.3|18156.3|18146.3|18159.3|18149.3|18156.3|18146.3|5
1622667900000|2021-06-02 21:05:00|18155.8|18145.8|18155.8|18145.8|18155.8|18145.8|18154.8|18144.8|4
1622668200000|2021-06-02 21:10:00|18156.3|18146.3|18159.8|18149.8|18159.8|18149.8|18156.3|18146.3|12
1622668500000|2021-06-02 21:15:00|18171.6|18147.6|18173.2|18149.2|18173.2|18149.2|18171.6|18147.6|0
1622668800000|2021-06-02 21:20:00|18173.3|18149.3|18173.2|18149.2|18173.5|18149.5|18173.2|18149.2|0
1622669100000|2021-06-02 21:25:00|18173.3|18149.3|18172.5|18148.5|18173.3|18149.3|18172.4|18148.4|0
1622669400000|2021-06-02 21:30:00|18172.2|18148.2|18172.4|18148.4|18172.4|18148.4|18172.2|18148.2|0
1622669700000|2021-06-02 21:35:00|18172.8|18148.8|18172.9|18148.9|18173.7|18149.7|18172.8|18148.8|0
1622670000000|2021-06-02 21:40:00|18172.6|18148.6|18172.9|18148.9|18172.9|18148.9|18172.6|18148.6|0
1622670300000|2021-06-02 21:45:00|18173|18149|18173.4|18149.4|18173.5|18149.5|18172.9|18148.9|0
1622670600000|2021-06-02 21:50:00|18173.5|18149.5|18174.6|18150.6|18174.8|18150.8|18173.4|18149.4|0
1622670900000|2021-06-02 21:55:00|18174.1|18150.1|18174.2|18150.2|18174.7|18150.7|18173.3|18149.3|0
1622671200000|2021-06-02 22:00:00|18177|18153|18175.8|18151.8|18179|18155|18172.6|18148.6|0
1622671500000|2021-06-02 22:05:00|18175|18151|18177.5|18153.5|18179|18155|18175|18151|0
1622671800000|2021-06-02 22:10:00|18178.3|18154.3|18175.9|18151.9|18179.1|18155.1|18175.4|18151.4|0
1622672100000|2021-06-02 22:15:00|18176.2|18152.2|18177.5|18153.5|18178.7|18154.7|18176.2|18152.2|0
1622672400000|2021-06-02 22:20:00|18178.3|18154.3|18179.5|18155.5|18179.9|18155.9|18176.7|18152.7|0
1622672700000|2021-06-02 22:25:00|18179.9|18155.9|18179.9|18155.9|18179.9|18155.9|18178.3|18154.3|0
1622673000000|2021-06-02 22:30:00|18180.7|18156.7|18178.3|18154.3|18180.7|18156.7|18178.3|18154.3|0
1622673300000|2021-06-02 22:35:00|18177.5|18153.5|18177.1|18153.1|18179.1|18155.1|18177.1|18153.1|0
1622673600000|2021-06-02 22:40:00|18177.9|18153.9|18177.1|18153.1|18177.9|18153.9|18176.3|18152.3|0
1622673900000|2021-06-02 22:45:00|18176.3|18152.3|18175.9|18151.9|18177.1|18153.1|18175.5|18151.5|0
1622674200000|2021-06-02 22:50:00|18176.2|18152.2|18176.7|18152.7|18177.1|18153.1|18175.9|18151.9|0
1622674500000|2021-06-02 22:55:00|18177.1|18153.1|18177.5|18153.5|18177.5|18153.5|18176.7|18152.7|0
1622674800000|2021-06-02 23:00:00|18176.7|18152.7|18175.1|18151.1|18178.3|18154.3|18175.1|18151.1|0
1622675100000|2021-06-02 23:05:00|18175.4|18151.4|18175.9|18151.9|18178.3|18154.3|18175.1|18151.1|0
1622675400000|2021-06-02 23:10:00|18176.2|18152.2|18174.9|18150.9|18176.7|18152.7|18174.1|18150.1|0
1622675700000|2021-06-02 23:15:00|18175.3|18151.3|18174.3|18150.3|18175.7|18151.7|18174.1|18150.1|0
1622676000000|2021-06-02 23:20:00|18174.7|18150.7|18166.2|18142.2|18175.1|18151.1|18162.5|18138.5|0
1622676300000|2021-06-02 23:25:00|18167|18143|18167|18143|18167.8|18143.8|18166.2|18142.2|0
1622676600000|2021-06-02 23:30:00|18167.4|18143.4|18169.4|18145.4|18169.4|18145.4|18167|18143|0
1622676900000|2021-06-02 23:35:00|18168.6|18144.6|18168.6|18144.6|18169.4|18145.4|18168.6|18144.6|0
1622677200000|2021-06-02 23:40:00|18169|18145|18169.4|18145.4|18169.8|18145.8|18168.6|18144.6|0
1622677500000|2021-06-02 23:45:00|18169.8|18145.8|18171.8|18147.8|18171.8|18147.8|18168.6|18144.6|0
1622677800000|2021-06-02 23:50:00|18171.4|18147.4|18169.1|18145.1|18172.6|18148.6|18168.3|18144.3|0
1622678100000|2021-06-02 23:55:00|18169.5|18145.5|18170.7|18146.7|18173.1|18149.1|18168.3|18144.3|0
1622678400000|2021-06-03 00:00:00|18171.5|18147.5|18175.5|18151.5|18178.7|18154.7|18168.3|18144.3|0
1622678700000|2021-06-03 00:05:00|18175.9|18151.9|18178.2|18154.2|18180.6|18156.6|18175.9|18151.9|0
1622679000000|2021-06-03 00:10:00|18178.6|18154.6|18178.2|18154.2|18179.8|18155.8|18177.7|18153.7|0
1622679300000|2021-06-03 00:15:00|18178.6|18154.6|18177.3|18153.3|18179.8|18155.8|18177.2|18153.2|0
1622679600000|2021-06-03 00:20:00|18177.5|18153.5|18176.5|18152.5|18180.4|18156.4|18173.9|18149.9|0
1622679900000|2021-06-03 00:25:00|18176.9|18152.9|18182.6|18158.6|18183|18159|18176.5|18152.5|0
1622680200000|2021-06-03 00:30:00|18182.8|18158.8|18184|18160|18185.5|18161.5|18182.5|18158.5|0
1622680500000|2021-06-03 00:35:00|18186.2|18162.2|18183.6|18159.6|18188.1|18164.1|18183.6|18159.6|0
1622680800000|2021-06-03 00:40:00|18185.8|18161.8|18183.7|18159.7|18186.3|18162.3|18183.3|18159.3|0
1622681100000|2021-06-03 00:45:00|18183.3|18159.3|18178.3|18154.3|18183.3|18159.3|18178.3|18154.3|0
1622681400000|2021-06-03 00:50:00|18178.5|18154.5|18181.3|18157.3|18181.7|18157.7|18177.9|18153.9|0
1622681700000|2021-06-03 00:55:00|18181.5|18157.5|18183.9|18159.9|18185.5|18161.5|18181.3|18157.3|0
1622682000000|2021-06-03 01:00:00|18172.3|18162.3|18147.3|18137.3|18182.3|18172.3|18141.3|18131.3|2319
1622682300000|2021-06-03 01:05:00|18146.3|18136.3|18144.3|18134.3|18155.3|18145.3|18143.3|18133.3|935
1622682600000|2021-06-03 01:10:00|18145.3|18135.3|18145.3|18135.3|18147.3|18137.3|18130.3|18120.3|1226
1622682900000|2021-06-03 01:15:00|18146.3|18136.3|18132.3|18122.3|18146.3|18136.3|18112.3|18102.3|1474
1622683200000|2021-06-03 01:20:00|18133.3|18123.3|18095.3|18085.3|18142.3|18132.3|18090.3|18080.3|1948
1622683500000|2021-06-03 01:25:00|18093.3|18083.3|18140.3|18130.3|18145.3|18135.3|18093.3|18083.3|2689
1622683800000|2021-06-03 01:30:00|18139.3|18129.3|18117.6|18107.6|18203.6|18193.6|18096.3|18086.3|15452
1622684100000|2021-06-03 01:35:00|18116.6|18106.6|18162.6|18152.6|18184.6|18174.6|18115.6|18105.6|7960
1622684400000|2021-06-03 01:40:00|18164.6|18154.6|18169.6|18159.6|18172.6|18162.6|18100.6|18090.6|5676
1622684700000|2021-06-03 01:45:00|18170.6|18160.6|18163.6|18153.6|18216.6|18206.6|18148.6|18138.6|8953
1622685000000|2021-06-03 01:50:00|18162.6|18152.6|18120.6|18110.6|18171.6|18161.6|18106.6|18096.6|7225
1622685300000|2021-06-03 01:55:00|18121.6|18111.6|18171.6|18161.6|18184.6|18174.6|18108.6|18098.6|6005
1622685600000|2021-06-03 02:00:00|18173.6|18163.6|18188.6|18178.6|18207.6|18197.6|18170.6|18160.6|5895
1622685900000|2021-06-03 02:05:00|18186.6|18176.6|18173.6|18163.6|18217.6|18207.6|18168.6|18158.6|5938
1622686200000|2021-06-03 02:10:00|18174.6|18164.6|18207.6|18197.6|18216.6|18206.6|18172.6|18162.6|4310
1622686500000|2021-06-03 02:15:00|18208.6|18198.6|18152.6|18142.6|18212.6|18202.6|18137.6|18127.6|5612
1622686800000|2021-06-03 02:20:00|18153.6|18143.6|18114.6|18104.6|18170.6|18160.6|18114.6|18104.6|4434
1622687100000|2021-06-03 02:25:00|18115.6|18105.6|18106.6|18096.6|18150.6|18140.6|18101.6|18091.6|5415
1622687400000|2021-06-03 02:30:00|18105.6|18095.6|18136.6|18126.6|18147.6|18137.6|18102.6|18092.6|4122
1622687700000|2021-06-03 02:35:00|18137.6|18127.6|18138.6|18128.6|18144.6|18134.6|18091.6|18081.6|4053
1622688000000|2021-06-03 02:40:00|18137.6|18127.6|18149.6|18139.6|18164.6|18154.6|18134.6|18124.6|2604
1622688300000|2021-06-03 02:45:00|18148.6|18138.6|18149.6|18139.6|18178.6|18168.6|18147.6|18137.6|2170
1622688600000|2021-06-03 02:50:00|18151.6|18141.6|18156.6|18146.6|18171.6|18161.6|18142.6|18132.6|1893
1622688900000|2021-06-03 02:55:00|18158.6|18148.6|18156.6|18146.6|18187.6|18177.6|18151.6|18141.6|2320
1622689200000|2021-06-03 03:00:00|18157.6|18147.6|18196.6|18186.6|18198.6|18188.6|18154.6|18144.6|3224
1622689500000|2021-06-03 03:05:00|18197.6|18187.6|18204.6|18194.6|18204.6|18194.6|18183.6|18173.6|2575
1622689800000|2021-06-03 03:10:00|18205.6|18195.6|18216.6|18206.6|18223.6|18213.6|18189.6|18179.6|4662
1622690100000|2021-06-03 03:15:00|18217.6|18207.6|18210.6|18200.6|18232.6|18222.6|18197.6|18187.6|4875
1622690400000|2021-06-03 03:20:00|18209.6|18199.6|18184.6|18174.6|18214.6|18204.6|18176.6|18166.6|2920
1622690700000|2021-06-03 03:25:00|18183.6|18173.6|18168.6|18158.6|18186.6|18176.6|18157.6|18147.6|2567
1622691000000|2021-06-03 03:30:00|18166.6|18156.6|18171.6|18161.6|18181.6|18171.6|18166.6|18156.6|474
1622691300000|2021-06-03 03:35:00|18173.6|18163.6|18173.6|18163.6|18177.6|18167.6|18168.6|18158.6|648
1622691600000|2021-06-03 03:40:00|18172.6|18162.6|18176.6|18166.6|18178.6|18168.6|18171.6|18161.6|160
1622691900000|2021-06-03 03:45:00|18177.6|18167.6|18173.6|18163.6|18177.6|18167.6|18170.6|18160.6|238
1622692200000|2021-06-03 03:50:00|18176.6|18166.6|18177.6|18167.6|18181.6|18171.6|18173.6|18163.6|118
1622692500000|2021-06-03 03:55:00|18179.6|18169.6|18177.6|18167.6|18181.6|18171.6|18175.6|18165.6|163
1622692800000|2021-06-03 04:00:00|18179.6|18169.6|18182.6|18172.6|18182.6|18172.6|18179.6|18169.6|57
1622693100000|2021-06-03 04:05:00|18179.6|18169.6|18180.6|18170.6|18183.6|18173.6|18177.6|18167.6|108
1622693400000|2021-06-03 04:10:00|18179.6|18169.6|18180.6|18170.6|18182.6|18172.6|18179.6|18169.6|51
1622693700000|2021-06-03 04:15:00|18179.6|18169.6|18176.6|18166.6|18182.6|18172.6|18176.6|18166.6|113
1622694000000|2021-06-03 04:20:00|18175.6|18165.6|18178.6|18168.6|18180.6|18170.6|18175.6|18165.6|89
1622694300000|2021-06-03 04:25:00|18177.6|18167.6|18180.6|18170.6|18180.6|18170.6|18176.6|18166.6|46
1622694600000|2021-06-03 04:30:00|18179.6|18169.6|18179.6|18169.6|18183.6|18173.6|18178.6|18168.6|213
1622694900000|2021-06-03 04:35:00|18177.6|18167.6|18180.6|18170.6|18182.6|18172.6|18175.6|18165.6|145
1622695200000|2021-06-03 04:40:00|18181.6|18171.6|18182.6|18172.6|18182.6|18172.6|18179.6|18169.6|46
1622695500000|2021-06-03 04:45:00|18180.6|18170.6|18180.6|18170.6|18182.6|18172.6|18178.6|18168.6|66
1622695800000|2021-06-03 04:50:00|18179.6|18169.6|18182.6|18172.6|18182.6|18172.6|18179.6|18169.6|94
1622696100000|2021-06-03 04:55:00|18181.6|18171.6|18180.6|18170.6|18182.6|18172.6|18179.6|18169.6|204
1622696400000|2021-06-03 05:00:00|18179.6|18169.6|18183.6|18173.6|18199.6|18189.6|18161.6|18151.6|4965
1622696700000|2021-06-03 05:05:00|18184.6|18174.6|18152.6|18142.6|18184.6|18174.6|18116.6|18106.6|4042
1622697000000|2021-06-03 05:10:00|18151.6|18141.6|18159.6|18149.6|18169.6|18159.6|18148.6|18138.6|3024
1622697300000|2021-06-03 05:15:00|18160.6|18150.6|18175.6|18165.6|18179.6|18169.6|18151.6|18141.6|1883
1622697600000|2021-06-03 05:20:00|18172.6|18162.6|18178.6|18168.6|18192.6|18182.6|18158.6|18148.6|2850
1622697900000|2021-06-03 05:25:00|18177.6|18167.6|18160.6|18150.6|18192.6|18182.6|18157.6|18147.6|1715
1622698200000|2021-06-03 05:30:00|18157.6|18147.6|18141.6|18131.6|18161.6|18151.6|18127.6|18117.6|1992
1622698500000|2021-06-03 05:35:00|18142.6|18132.6|18116.6|18106.6|18148.6|18138.6|18116.6|18106.6|1547
1622698800000|2021-06-03 05:40:00|18115.6|18105.6|18114.6|18104.6|18127.6|18117.6|18106.6|18096.6|2856
1622699100000|2021-06-03 05:45:00|18112.6|18102.6|18121.6|18111.6|18130.6|18120.6|18108.6|18098.6|2097
1622699400000|2021-06-03 05:50:00|18122.6|18112.6|18106.6|18096.6|18123.6|18113.6|18100.6|18090.6|1747
1622699700000|2021-06-03 05:55:00|18105.6|18095.6|18122.6|18112.6|18126.6|18116.6|18105.6|18095.6|2182
1622700000000|2021-06-03 06:00:00|18124.6|18114.6|18097.6|18087.6|18139.6|18129.6|18095.6|18085.6|2530
1622700300000|2021-06-03 06:05:00|18096.6|18086.6|18095.6|18085.6|18105.6|18095.6|18066.6|18056.6|4604
1622700600000|2021-06-03 06:10:00|18094.6|18084.6|18098.6|18088.6|18109.6|18099.6|18073.6|18063.6|1990
1622700900000|2021-06-03 06:15:00|18099.6|18089.6|18029.6|18019.6|18099.6|18089.6|18023.6|18013.6|5295
1622701200000|2021-06-03 06:20:00|18030.6|18020.6|18053.6|18043.6|18067.6|18057.6|18028.6|18018.6|2874
1622701500000|2021-06-03 06:25:00|18050.6|18040.6|18054.6|18044.6|18066.6|18056.6|18043.6|18033.6|1758
1622701800000|2021-06-03 06:30:00|18055.6|18045.6|18020.6|18010.6|18057.6|18047.6|18008.6|17998.6|3677
1622702100000|2021-06-03 06:35:00|18021.6|18011.6|18043.6|18033.6|18044.6|18034.6|18018.6|18008.6|2378
1622702400000|2021-06-03 06:40:00|18044.6|18034.6|18030.6|18020.6|18057.6|18047.6|18013.6|18003.6|4342
1622702700000|2021-06-03 06:45:00|18034.6|18024.6|18033.6|18023.6|18048.6|18038.6|18026.6|18016.6|3821
1622703000000|2021-06-03 06:50:00|18035.6|18025.6|18041.6|18031.6|18045.6|18035.6|18032.6|18022.6|3763
1622703300000|2021-06-03 06:55:00|18050.6|18040.6|18030.6|18020.6|18052.6|18042.6|18029.6|18019.6|4971
1622703600000|2021-06-03 07:00:00|18023|18011|18012|18000|18030|18018|18009|17998|1358
1622703900000|2021-06-03 07:05:00|18013|18001|18014|18002|18016|18005|18009|17997|532
1622704200000|2021-06-03 07:10:00|18013|18001|18014|18003|18018|18006|18012|18001|493
1622704500000|2021-06-03 07:15:00|18013|18002|18013|18002|18018|18007|18011|18000|888
1622704800000|2021-06-03 07:20:00|18014|18001|18011|18000|18015|18004|18009|17998|450
1622705100000|2021-06-03 07:25:00|18012|18001|18016|18004|18018|18007|18009|17998|351
1622705400000|2021-06-03 07:30:00|18015|18005|18017|18006|18020|18009|18014|18003|268
1622705700000|2021-06-03 07:35:00|18018|18007|18013|18002|18019|18008|18011|18000|197
1622706000000|2021-06-03 07:40:00|18012|18001|18014|18003|18014|18003|18010|17999|330
1622706300000|2021-06-03 07:45:00|18015|18004|18015|18004|18018|18006|18013|18002|253
1622706600000|2021-06-03 07:50:00|18016|18003|18004|17993|18016|18004|18003|17991|607
1622706900000|2021-06-03 07:55:00|18005|17994|18006|17994|18011|18000|18004|17993|337
1622707200000|2021-06-03 08:00:00|18007|17995|18004|17993|18010|17999|18003|17991|494
1622707500000|2021-06-03 08:05:00|18005|17994|18010|17999|18011|18000|18003|17991|452
1622707800000|2021-06-03 08:10:00|18011|18000|18013|18002|18015|18004|18009|17998|178
1622708100000|2021-06-03 08:15:00|18014|18001|18017|18006|18018|18006|18012|18001|352
1622708400000|2021-06-03 08:20:00|18018|18007|18016|18004|18018|18007|18012|18001|379
1622708700000|2021-06-03 08:25:00|18017|18005|18015|18004|18017|18005|18009|17997|623
1622709000000|2021-06-03 08:30:00|18017.2|17993.2|18024|18000|18024.2|18000.2|18011.8|17987.8|0
1622709300000|2021-06-03 08:35:00|18022.9|17998.9|18027.7|18003.7|18030.5|18006.5|18021.4|17997.4|76
1622709600000|2021-06-03 08:40:00|18027.5|18003.5|18028.7|18004.7|18029.1|18005.1|18024.5|18000.5|0
1622709900000|2021-06-03 08:45:00|18028.3|18004.3|18061.8|18037.8|18062.3|18038.3|18025.3|18001.3|0
1622710200000|2021-06-03 08:50:00|18060.7|18036.7|18061.8|18037.8|18065|18041|18059.2|18035.2|0
1622710500000|2021-06-03 08:55:00|18062.2|18038.2|18058.2|18034.2|18062.2|18038.2|18058.2|18034.2|0
1622710800000|2021-06-03 09:00:00|18019|18007|18011|18000|18021|18008|18010|17999|189
1622711100000|2021-06-03 09:05:00|18012|17999|18008|17997|18012|18000|18007|17996|105
1622711400000|2021-06-03 09:10:00|18009|17998|18015|18002|18017|18006|18007|17996|177
1622711700000|2021-06-03 09:15:00|18014|18001|18013|18002|18017|18006|18012|18001|95
1622712000000|2021-06-03 09:20:00|18012|18001|18016|18004|18017|18006|18012|18001|61
1622712300000|2021-06-03 09:25:00|18015|18003|18018|18007|18018|18007|18013|18001|47
1622712600000|2021-06-03 09:30:00|18017|18006|18016|18004|18017|18007|18013|18002|124
1622712900000|2021-06-03 09:35:00|18017|18005|18023|18012|18023|18012|18016|18004|152
1622713200000|2021-06-03 09:40:00|18022|18011|18029|18018|18030|18019|18022|18011|149
1622713500000|2021-06-03 09:45:00|18028|18017|18031|18019|18031|18020|18028|18016|77
1622713800000|2021-06-03 09:50:00|18032|18020|18028|18017|18033|18022|18026|18015|156
1622714100000|2021-06-03 09:55:00|18029|18016|18028|18017|18030|18019|18026|18015|55
1622714400000|2021-06-03 10:00:00|18027|18016|18028|18017|18030|18019|18027|18016|77
1622714700000|2021-06-03 10:05:00|18029|18018|18007|17996|18029|18018|18006|17995|399
1622715000000|2021-06-03 10:10:00|18006|17995|18003|17991|18007|17996|18001|17990|135
1622715300000|2021-06-03 10:15:00|18002|17992|18010|17998|18010|17999|18001|17990|78
1622715600000|2021-06-03 10:20:00|18009|17999|18012|18001|18012|18001|18009|17997|39
1622715900000|2021-06-03 10:25:00|18013|18002|18009|17997|18013|18002|18008|17996|87
1622716200000|2021-06-03 10:30:00|18010|17998|17997|17986|18011|18000|17995|17984|347
1622716500000|2021-06-03 10:35:00|17998|17985|17990|17979|18000|17989|17988|17977|298
1622716800000|2021-06-03 10:40:00|17989|17978|17979|17968|17990|17978|17975|17963|790
1622717100000|2021-06-03 10:45:00|17980|17969|17982|17971|17991|17980|17980|17968|295
1622717400000|2021-06-03 10:50:00|17983|17970|17977|17965|17984|17972|17974|17962|284
1622717700000|2021-06-03 10:55:00|17976|17964|17975|17963|17978|17967|17968|17956|492
1622718000000|2021-06-03 11:00:00|17976|17964|17969|17958|17982|17971|17967|17955|319
1622718300000|2021-06-03 11:05:00|17970|17959|17972|17960|17974|17963|17968|17957|241
1622718600000|2021-06-03 11:10:00|17973|17961|17981|17969|17982|17970|17972|17960|209
1622718900000|2021-06-03 11:15:00|17980|17968|17982|17970|17987|17976|17979|17968|178
1622719200000|2021-06-03 11:20:00|17981|17969|17982|17971|17982|17971|17977|17966|165
1622719500000|2021-06-03 11:25:00|17983|17970|17982|17971|17987|17976|17981|17970|139
1622719800000|2021-06-03 11:30:00|17981|17970|17978|17966|17981|17970|17973|17961|234
1622720100000|2021-06-03 11:35:00|17977|17965|17986|17975|17987|17976|17976|17965|63
1622720400000|2021-06-03 11:40:00|17985|17974|17988|17976|17989|17978|17984|17973|61
1622720700000|2021-06-03 11:45:00|17987|17975|17975|17963|17987|17975|17971|17960|222
1622721000000|2021-06-03 11:50:00|17974|17962|17977|17965|17977|17965|17971|17959|153
1622721300000|2021-06-03 11:55:00|17976|17966|17978|17967|17980|17968|17973|17962|121
1622721600000|2021-06-03 12:00:00|17976|17965|17971|17960|17979|17968|17967|17956|214
1622721900000|2021-06-03 12:05:00|17972|17961|17977|17965|17977|17966|17972|17961|89
1622722200000|2021-06-03 12:10:00|17976|17966|17980|17968|17980|17968|17972|17960|122
1622722500000|2021-06-03 12:15:00|17979|17966|17983|17972|17984|17972|17972|17961|272
1622722800000|2021-06-03 12:20:00|17984|17973|17984|17973|17988|17977|17984|17973|113
1622723100000|2021-06-03 12:25:00|17985|17972|17982|17971|17986|17974|17980|17969|97
1622723400000|2021-06-03 12:30:00|17981|17970|17980|17968|17983|17972|17978|17967|85
1622723700000|2021-06-03 12:35:00|17979|17967|17993|17981|17993|17982|17977|17966|124
1622724000000|2021-06-03 12:40:00|17992|17980|17998|17987|18000|17988|17989|17977|148
1622724300000|2021-06-03 12:45:00|17997|17986|18000|17989|18003|17992|17996|17985|199
1622724600000|2021-06-03 12:50:00|17999|17988|17999|17987|18001|17990|17997|17986|166
1622724900000|2021-06-03 12:55:00|18000|17988|17997|17985|18000|17989|17995|17984|111
1622725200000|2021-06-03 13:00:00|17998|17986|18000|17988|18001|17989|17995|17984|144
1622725500000|2021-06-03 13:05:00|17999|17987|17998|17987|18001|17990|17996|17984|85
1622725800000|2021-06-03 13:10:00|17999|17986|17999|17987|18000|17989|17996|17985|54
1622726100000|2021-06-03 13:15:00|17998|17988|17997|17985|18002|17991|17996|17985|59
1622726400000|2021-06-03 13:20:00|17998|17986|17999|17987|17999|17988|17997|17985|34
1622726700000|2021-06-03 13:25:00|18000|17988|17995|17984|18001|17989|17994|17983|121
1622727000000|2021-06-03 13:30:00|17996|17985|18002|17991|18004|17993|17990|17978|548
1622727300000|2021-06-03 13:35:00|18003|17992|17976|17964|18005|17994|17970|17959|556
1622727600000|2021-06-03 13:40:00|17975|17965|17969|17957|17983|17972|17965|17953|496
1622727900000|2021-06-03 13:45:00|17968|17956|17957|17946|17977|17966|17956|17945|552
1622728200000|2021-06-03 13:50:00|17958|17947|17959|17948|17963|17952|17943|17931|1040
1622728500000|2021-06-03 13:55:00|17958|17947|17960|17948|17969|17957|17957|17946|299
1622728800000|2021-06-03 14:00:00|17961|17947|17986|17974|17986|17975|17959|17947|418
1622729100000|2021-06-03 14:05:00|17985|17975|17992|17980|17996|17985|17980|17969|453
1622729400000|2021-06-03 14:10:00|17993|17981|17999|17988|18004|17993|17992|17980|258
1622729700000|2021-06-03 14:15:00|18000|17989|17989|17977|18001|17990|17982|17971|279
1622730000000|2021-06-03 14:20:00|17988|17978|18003|17992|18007|17995|17988|17977|463
1622730300000|2021-06-03 14:25:00|18004|17991|17998|17987|18009|17997|17996|17985|480
1622730600000|2021-06-03 14:30:00|17999|17986|18001|17989|18008|17996|17992|17981|379
1622730900000|2021-06-03 14:35:00|18000|17990|17992|17980|18005|17994|17991|17979|343
1622731200000|2021-06-03 14:40:00|17993|17981|17994|17983|17997|17986|17988|17976|320
1622731500000|2021-06-03 14:45:00|17993|17982|18010|17999|18012|18001|17990|17979|336
1622731800000|2021-06-03 14:50:00|18011|17998|18015|18003|18017|18005|18008|17997|454
1622732100000|2021-06-03 14:55:00|18014|18004|18020|18008|18020|18009|18013|18002|250
1622732400000|2021-06-03 15:00:00|18019|18009|18026|18014|18027|18016|18014|18003|572
1622732700000|2021-06-03 15:05:00|18027|18015|18029|18018|18032|18021|18025|18014|501
1622733000000|2021-06-03 15:10:00|18028|18017|18022|18010|18029|18018|18016|18005|231
1622733300000|2021-06-03 15:15:00|18023|18011|18025|18014|18026|18015|18019|18008|380
1622733600000|2021-06-03 15:20:00|18026|18013|18021|18010|18027|18015|18016|18005|348
1622733900000|2021-06-03 15:25:00|18020|18009|18022|18010|18025|18014|18018|18006|190
1622734200000|2021-06-03 15:30:00|18021|18009|18013|18002|18022|18011|18012|18001|211
1622734500000|2021-06-03 15:35:00|18012|18001|18010|17999|18017|18006|18008|17997|272
1622734800000|2021-06-03 15:40:00|18011|18000|18019|18007|18019|18007|18007|17995|219
1622735100000|2021-06-03 15:45:00|18018|18006|17999|17988|18018|18007|17999|17988|436
1622735400000|2021-06-03 15:50:00|17998|17987|17994|17983|18002|17991|17994|17982|496
1622735700000|2021-06-03 15:55:00|17995|17984|17994|17983|17996|17984|17991|17980|159
1622736000000|2021-06-03 16:00:00|17995|17984|17992|17981|17995|17984|17988|17977|178
1622736300000|2021-06-03 16:05:00|17993|17982|17997|17985|17999|17988|17993|17982|214
1622736600000|2021-06-03 16:10:00|17996|17984|17988|17976|17997|17985|17987|17976|206
1622736900000|2021-06-03 16:15:00|17987|17975|17978|17967|17988|17976|17977|17966|358
1622737200000|2021-06-03 16:20:00|17979|17966|17970|17958|17979|17968|17969|17958|330
1622737500000|2021-06-03 16:25:00|17969|17957|17975|17964|17976|17965|17968|17957|178
1622737800000|2021-06-03 16:30:00|17974|17963|17972|17961|17978|17967|17971|17959|250
1622738100000|2021-06-03 16:35:00|17973|17962|17977|17966|17977|17966|17972|17960|236
1622738400000|2021-06-03 16:40:00|17978|17967|17977|17966|17981|17969|17977|17965|152
1622738700000|2021-06-03 16:45:00|17978|17965|17975|17964|17981|17970|17973|17961|158
1622739000000|2021-06-03 16:50:00|17976|17965|17975|17963|17976|17965|17971|17960|96
1622739300000|2021-06-03 16:55:00|17974|17964|17983|17971|17984|17972|17974|17963|79
1622739600000|2021-06-03 17:00:00|17982|17970|17993|17981|17993|17982|17981|17970|256
1622739900000|2021-06-03 17:05:00|17992|17980|17990|17978|17995|17984|17976|17965|260
1622740200000|2021-06-03 17:10:00|17989|17979|17988|17976|17996|17984|17987|17976|99
1622740500000|2021-06-03 17:15:00|17987|17977|17990|17978|17990|17979|17985|17973|50
1622740800000|2021-06-03 17:20:00|17991|17979|17996|17984|17996|17985|17989|17978|39
1622741100000|2021-06-03 17:25:00|17995|17985|18000|17989|18001|17990|17994|17983|54
1622741400000|2021-06-03 17:30:00|17999|17988|18003|17992|18004|17992|17996|17984|204
1622741700000|2021-06-03 17:35:00|18002|17991|18001|17989|18003|17992|17999|17988|67
1622742000000|2021-06-03 17:40:00|18000|17988|17998|17987|18003|17992|17995|17983|64
1622742300000|2021-06-03 17:45:00|17997|17986|17995|17984|17999|17988|17993|17982|60
1622742600000|2021-06-03 17:50:00|17996|17983|17999|17987|18000|17989|17996|17983|90
1622742900000|2021-06-03 17:55:00|17998|17988|17999|17987|18002|17991|17997|17986|77
1622743200000|2021-06-03 18:00:00|17998|17988|17997|17985|17999|17988|17994|17983|35
1622743500000|2021-06-03 18:05:00|17996|17986|17997|17985|17998|17987|17994|17983|36
1622743800000|2021-06-03 18:10:00|17996|17986|17993|17982|17997|17986|17993|17982|21
1622744100000|2021-06-03 18:15:00|17994|17983|17992|17981|17994|17983|17987|17976|92
1622744400000|2021-06-03 18:20:00|17993|17982|17994|17983|17996|17985|17990|17979|126
1622744700000|2021-06-03 18:25:00|17993|17982|17991|17979|17994|17983|17990|17979|116
1622745000000|2021-06-03 18:30:00|17992|17980|17994|17983|17997|17986|17991|17980|162
1622745300000|2021-06-03 18:35:00|17995|17984|17993|17982|17998|17986|17991|17980|270
1622745600000|2021-06-03 18:40:00|17992|17981|17993.5|17983.5|17995|17983.5|17990|17979|121
1622745900000|2021-06-03 18:45:00|17994|17984|17996|17986|17996.5|17986.5|17992.5|17982.5|162
1622746200000|2021-06-03 18:50:00|17996.5|17986.5|17995.5|17985.5|17996.5|17986.5|17993.5|17983.5|176
1622746500000|2021-06-03 18:55:00|17995|17985|17984|17974|17996.5|17986.5|17981.5|17971.5|267
1622746800000|2021-06-03 19:00:00|17983.5|17973.5|17988|17978|17992.5|17982.5|17983.5|17973.5|163
1622747100000|2021-06-03 19:05:00|17987.5|17977.5|17988|17978|17988|17978|17985|17975|157
1622747400000|2021-06-03 19:10:00|17988.5|17978.5|17995|17985|17995|17985|17987|17977|61
1622747700000|2021-06-03 19:15:00|17994.5|17984.5|17991|17981|17995.5|17985.5|17990.5|17980.5|121
1622748000000|2021-06-03 19:20:00|17990.5|17980.5|17994|17984|17995|17985|17989|17979|122
1622748300000|2021-06-03 19:25:00|17993.5|17983.5|17996|17986|17996.5|17986.5|17991.5|17981.5|34
1622748600000|2021-06-03 19:30:00|17996.5|17986.5|17998|17988|17999.5|17989.5|17996.5|17986.5|100
1622748900000|2021-06-03 19:35:00|17998.5|17988.5|17997|17987|17999|17989|17995.5|17985.5|141
1622749200000|2021-06-03 19:40:00|17997.5|17987.5|17993|17983|17998|17988|17991|17981|71
1622749500000|2021-06-03 19:45:00|17993.5|17983.5|17995|17985|17995.5|17985.5|17989.5|17979.5|157
1622749800000|2021-06-03 19:50:00|17995.5|17985.5|17990|17980|17996.5|17986.5|17989.5|17979.5|290
1622750100000|2021-06-03 19:55:00|17990.5|17980.5|17993|17983|17997|17987|17990.5|17980.5|250
1622750400000|2021-06-03 20:00:00|17992.5|17982.5|17988|17978|17992.5|17982.5|17985.5|17975.5|87
1622750700000|2021-06-03 20:05:00|17987.5|17977.5|17990|17980|17990.5|17980.5|17987|17977|16
1622751000000|2021-06-03 20:10:00|17989.5|17979.5|17991|17981|17993.5|17983.5|17988|17978|54
1622751300000|2021-06-03 20:15:00|17991.5|17981.5|17991|17981|17993.5|17983.5|17991|17981|19
1622751600000|2021-06-03 20:20:00|17991.5|17981.5|17991.5|17981.5|17991.5|17981.5|17990.5|17980.5|19
1622751900000|2021-06-03 20:25:00|17990.5|17980.5|17992|17982|17993.5|17983.5|17989.5|17979.5|34
1622752200000|2021-06-03 20:30:00|17991.5|17981.5|17993|17983|17993.5|17983.5|17991.5|17981.5|27
1622752500000|2021-06-03 20:35:00|17993.5|17983.5|17990|17980|17993.5|17983.5|17989.5|17979.5|33
1622752800000|2021-06-03 20:40:00|17990.5|17980.5|17989.5|17979.5|17993.5|17983.5|17989|17979|29
1622753100000|2021-06-03 20:45:00|17989|17979|17984|17974|17989|17979|17983|17973|81
1622753400000|2021-06-03 20:50:00|17985|17975|17986|17976|17986.5|17976.5|17984.5|17974.5|12
1622753700000|2021-06-03 20:55:00|17985|17975|17982.5|17972.5|17985|17975|17982|17972|61
1622754000000|2021-06-03 21:00:00|17981.5|17971.5|17982|17972|17982|17972|17980.5|17970.5|36
1622754300000|2021-06-03 21:05:00|17981.5|17971.5|17981.5|17971.5|17981.5|17971.5|17981.5|17971.5|1
1622754600000|2021-06-03 21:10:00|17981|17971|17983|17973|17983|17973|17981|17971|2
1622754900000|2021-06-03 21:15:00|17996.2|17972.2|17998.8|17974.8|17998.8|17974.8|17996.2|17972.2|0
1622755200000|2021-06-03 21:20:00|17999|17975|17999|17975|17999|17975|17999|17975|0
1622755500000|2021-06-03 21:25:00|17998.9|17974.9|17998.7|17974.7|17998.9|17974.9|17998.5|17974.5|0
1622755800000|2021-06-03 21:30:00|17998.8|17974.8|17998.8|17974.8|17998.8|17974.8|17998.7|17974.7|0
1622756100000|2021-06-03 21:35:00|17999.5|17975.5|18000.7|17976.7|18001.9|17977.9|17999.5|17975.5|0
1622756400000|2021-06-03 21:40:00|18001.2|17977.2|18000.7|17976.7|18001.2|17977.2|17999.5|17975.5|0
1622756700000|2021-06-03 21:45:00|18000.6|17976.6|17999.2|17975.2|18000.6|17976.6|17999.2|17975.2|0
1622757000000|2021-06-03 21:50:00|18000.1|17976.1|18000.1|17976.1|18000.1|17976.1|17999.7|17975.7|0
1622757300000|2021-06-03 21:55:00|18000.2|17976.2|18000.1|17976.1|18000.3|17976.3|18000.1|17976.1|0
1622757600000|2021-06-03 22:00:00|17999.6|17975.6|18006.1|17982.1|18007.7|17983.7|17999.6|17975.6|0
1622757900000|2021-06-03 22:05:00|18005.3|17981.3|18005.3|17981.3|18006.9|17982.9|18002.1|17978.1|0
1622758200000|2021-06-03 22:10:00|18006.1|17982.1|18003.7|17979.7|18007.7|17983.7|18003.7|17979.7|0
1622758500000|2021-06-03 22:15:00|18004.5|17980.5|18004.5|17980.5|18005.3|17981.3|18002.9|17978.9|0
1622758800000|2021-06-03 22:20:00|18004.9|17980.9|18001.3|17977.3|18005.3|17981.3|18000.5|17976.5|0
1622759100000|2021-06-03 22:25:00|18000.9|17976.9|17997.3|17973.3|18000.9|17976.9|17995.7|17971.7|0
1622759400000|2021-06-03 22:30:00|17998.1|17974.1|17992.5|17968.5|17998.1|17974.1|17991.7|17967.7|0
1622759700000|2021-06-03 22:35:00|17992.1|17968.1|17994.1|17970.1|17994.9|17970.9|17990.9|17966.9|0
1622760000000|2021-06-03 22:40:00|17994.5|17970.5|17992.5|17968.5|17994.9|17970.9|17991.7|17967.7|0
1622760300000|2021-06-03 22:45:00|17991.7|17967.7|17996.5|17972.5|17996.5|17972.5|17991.7|17967.7|0
1622760600000|2021-06-03 22:50:00|17995.7|17971.7|17999|17975|17999|17975|17995.7|17971.7|0
1622760900000|2021-06-03 22:55:00|17998.6|17974.6|17999.8|17975.8|17999.8|17975.8|17998.2|17974.2|0
1622761200000|2021-06-03 23:00:00|17999|17975|17995|17971|18003|17979|17994.2|17970.2|0
1622761500000|2021-06-03 23:05:00|17995.4|17971.4|17994.2|17970.2|17997.4|17973.4|17994.2|17970.2|0
1622761800000|2021-06-03 23:10:00|17994.6|17970.6|17992.1|17968.1|17995|17971|17988.6|17964.6|0
1622762100000|2021-06-03 23:15:00|17992.5|17968.5|17994.5|17970.5|17995.3|17971.3|17992|17968|0
1622762400000|2021-06-03 23:20:00|17993.7|17969.7|17991.2|17967.2|17994.5|17970.5|17991.2|17967.2|0
1622762700000|2021-06-03 23:25:00|17991.6|17967.6|17989.6|17965.6|17992.9|17968.9|17989.6|17965.6|0
1622763000000|2021-06-03 23:30:00|17988.8|17964.8|17988|17964|17991.2|17967.2|17986.4|17962.4|0
1622763300000|2021-06-03 23:35:00|17987.6|17963.6|17987.2|17963.2|17988.8|17964.8|17986.4|17962.4|0
1622763600000|2021-06-03 23:40:00|17986.8|17962.8|17987.1|17963.1|17987.9|17963.9|17984.8|17960.8|0
1622763900000|2021-06-03 23:45:00|17987.4|17963.4|17986.2|17962.2|17988.7|17964.7|17984.6|17960.6|0
1622764200000|2021-06-03 23:50:00|17985.8|17961.8|17984.6|17960.6|17985.8|17961.8|17982.2|17958.2|0
1622764500000|2021-06-03 23:55:00|17984.2|17960.2|17983.8|17959.8|17984.6|17960.6|17981.4|17957.4|0
1622764800000|2021-06-04 00:00:00|17984.6|17960.6|17979|17955|17984.6|17960.6|17977.4|17953.4|0
1622765100000|2021-06-04 00:05:00|17979.4|17955.4|17973.8|17949.8|17984.6|17960.6|17973.8|17949.8|0
1622765400000|2021-06-04 00:10:00|17974.7|17950.7|17971.1|17947.1|17975.5|17951.5|17969.5|17945.5|0
1622765700000|2021-06-04 00:15:00|17970.6|17946.6|17965.1|17941.1|17971.9|17947.9|17963.4|17939.4|0
1622766000000|2021-06-04 00:20:00|17965.5|17941.5|17970.5|17946.5|17972.3|17948.3|17965.5|17941.5|0
1622766300000|2021-06-04 00:25:00|17970.3|17946.3|17971.1|17947.1|17973.1|17949.1|17968.1|17944.1|0
1622766600000|2021-06-04 00:30:00|17970.7|17946.7|17961.9|17937.9|17970.7|17946.7|17958.1|17934.1|0
1622766900000|2021-06-04 00:35:00|17961.7|17937.7|17971.6|17947.6|17974.6|17950.6|17961.7|17937.7|0
1622767200000|2021-06-04 00:40:00|17971.8|17947.8|17972|17948|17972.4|17948.4|17967.8|17943.8|0
1622767500000|2021-06-04 00:45:00|17971.7|17947.7|17979.2|17955.2|17982.6|17958.6|17971.6|17947.6|0
1622767800000|2021-06-04 00:50:00|17979.6|17955.6|17977.8|17953.8|17983.4|17959.4|17977.4|17953.4|0
1622768100000|2021-06-04 00:55:00|17978.9|17954.9|17977.8|17953.8|17980.8|17956.8|17975.2|17951.2|0
1622768400000|2021-06-04 01:00:00|17975.6|17951.6|17991|17981|18001|17991|17975.6|17951.6|2324
1622768700000|2021-06-04 01:05:00|17992|17982|17998|17988|17998|17988|17983|17973|1086
1622769000000|2021-06-04 01:10:00|17997|17987|18001|17991|18015|18005|17992|17982|1116
1622769300000|2021-06-04 01:15:00|18000|17990|17988|17978|18005|17995|17979|17969|2129
1622769600000|2021-06-04 01:20:00|17987|17977|17947|17937|17996|17986|17947|17937|2182
1622769900000|2021-06-04 01:25:00|17948|17938|17963|17953|17972|17962|17941|17931|2577
1622770200000|2021-06-04 01:30:00|17961|17951|17942|17932|18005|17995|17927|17917|16982
1622770500000|2021-06-04 01:35:00|17940|17930|17985|17975|18019|18009|17939|17929|11136
1622770800000|2021-06-04 01:40:00|17987|17977|18048|18038|18049|18039|17956|17946|10121
1622771100000|2021-06-04 01:45:00|18051|18041|18015|18005|18073|18063|18015|18005|8732
1622771400000|2021-06-04 01:50:00|18009|17999|18019.6|18009.6|18040|18030|17994|17984|7287
1622771700000|2021-06-04 01:55:00|18018.6|18008.6|17997.6|17987.6|18026.6|18016.6|17997.6|17987.6|4331
1622772000000|2021-06-04 02:00:00|17995.6|17985.6|18020.6|18010.6|18042.6|18032.6|17987.6|17977.6|4339
1622772300000|2021-06-04 02:05:00|18022.6|18012.6|18009.6|17999.6|18029.6|18019.6|17991.6|17981.6|3741
1622772600000|2021-06-04 02:10:00|18008.6|17998.6|18000.6|17990.6|18033.6|18023.6|17996.6|17986.6|3917
1622772900000|2021-06-04 02:15:00|17998.6|17988.6|18043.6|18033.6|18049.6|18039.6|17990.6|17980.6|5330
1622773200000|2021-06-04 02:20:00|18044.6|18034.6|18063.6|18053.6|18063.6|18053.6|18043.6|18033.6|3660
1622773500000|2021-06-04 02:25:00|18062.6|18052.6|18039.6|18029.6|18071.6|18061.6|18035.6|18025.6|2662
1622773800000|2021-06-04 02:30:00|18040.6|18030.6|18061.6|18051.6|18074.6|18064.6|18040.6|18030.6|3945
1622774100000|2021-06-04 02:35:00|18060.6|18050.6|18084.6|18074.6|18112.6|18102.6|18058.6|18048.6|6544
1622774400000|2021-06-04 02:40:00|18085.6|18075.6|18057.6|18047.6|18093.6|18083.6|18054.6|18044.6|3443
1622774700000|2021-06-04 02:45:00|18058.6|18048.6|18063.6|18053.6|18076.6|18066.6|18049.6|18039.6|3391
1622775000000|2021-06-04 02:50:00|18064.6|18054.6|18060.6|18050.6|18083.6|18073.6|18048.6|18038.6|2432
1622775300000|2021-06-04 02:55:00|18058.6|18048.6|18062.6|18052.6|18065.6|18055.6|18042.6|18032.6|2551
1622775600000|2021-06-04 03:00:00|18063.6|18053.6|18059.6|18049.6|18077.6|18067.6|18052.6|18042.6|2338
1622775900000|2021-06-04 03:05:00|18058.6|18048.6|18080.6|18070.6|18080.6|18070.6|18051.6|18041.6|2032
1622776200000|2021-06-04 03:10:00|18081.6|18071.6|18072.6|18062.6|18098.6|18088.6|18064.6|18054.6|1911
1622776500000|2021-06-04 03:15:00|18071.6|18061.6|18037.6|18027.6|18079.6|18069.6|18021.6|18011.6|3185
1622776800000|2021-06-04 03:20:00|18036.6|18026.6|18062.6|18052.6|18064.6|18054.6|18027.6|18017.6|1654
1622777100000|2021-06-04 03:25:00|18064.6|18054.6|18161.6|18151.6|18163.6|18153.6|18055.6|18045.6|5923
1622777400000|2021-06-04 03:30:00|18162.6|18152.6|18182.6|18172.6|18187.6|18177.6|18145.6|18135.6|2346
1622777700000|2021-06-04 03:35:00|18183.6|18173.6|18263.6|18253.6|18270.6|18260.6|18180.6|18170.6|6359
1622778000000|2021-06-04 03:40:00|18264.6|18254.6|18286.6|18276.6|18290.6|18280.6|18263.6|18253.6|3305
1622778300000|2021-06-04 03:45:00|18287.6|18277.6|18303.6|18293.6|18346.6|18336.6|18287.6|18277.6|4816
1622778600000|2021-06-04 03:50:00|18300.6|18290.6|18331.6|18321.6|18336.6|18326.6|18292.6|18282.6|1980
1622778900000|2021-06-04 03:55:00|18330.6|18320.6|18312.6|18302.6|18356.6|18346.6|18308.6|18298.6|2687
1622779200000|2021-06-04 04:00:00|18311.6|18301.6|18290.6|18280.6|18332.6|18322.6|18290.6|18280.6|1557
1622779500000|2021-06-04 04:05:00|18291.6|18281.6|18294.6|18284.6|18307.6|18297.6|18290.6|18280.6|1639
1622779800000|2021-06-04 04:10:00|18293.6|18283.6|18224.6|18214.6|18293.6|18283.6|18217.6|18207.6|3726
1622780100000|2021-06-04 04:15:00|18226.6|18216.6|18245.6|18235.6|18276.6|18266.6|18226.6|18216.6|1112
1622780400000|2021-06-04 04:20:00|18242.6|18232.6|18254.6|18244.6|18258.6|18248.6|18237.6|18227.6|602
1622780700000|2021-06-04 04:25:00|18253.6|18243.6|18235.6|18225.6|18254.6|18244.6|18235.6|18225.6|369
1622781000000|2021-06-04 04:30:00|18234.6|18224.6|18227.6|18217.6|18235.6|18225.6|18224.6|18214.6|508
1622781300000|2021-06-04 04:35:00|18228.6|18218.6|18218.6|18208.6|18244.6|18234.6|18217.6|18207.6|817
1622781600000|2021-06-04 04:40:00|18219.6|18209.6|18225.6|18215.6|18225.6|18215.6|18208.6|18198.6|701
1622781900000|2021-06-04 04:45:00|18226.6|18216.6|18204.6|18194.6|18228.6|18218.6|18193.6|18183.6|1524
1622782200000|2021-06-04 04:50:00|18206.6|18196.6|18189.6|18179.6|18211.6|18201.6|18172.6|18162.6|2061
1622782500000|2021-06-04 04:55:00|18188.6|18178.6|18196.6|18186.6|18210.6|18200.6|18176.6|18166.6|3416
1622782800000|2021-06-04 05:00:00|18198.6|18188.6|18152.6|18142.6|18198.6|18188.6|18100.6|18090.6|18937
1622783100000|2021-06-04 05:05:00|18155.6|18145.6|18104.6|18094.6|18158.6|18148.6|18102.6|18092.6|8956
1622783400000|2021-06-04 05:10:00|18103.6|18093.6|18231.6|18221.6|18236.6|18226.6|18098.6|18088.6|7589
1622783700000|2021-06-04 05:15:00|18232.6|18222.6|18341.6|18331.6|18350.6|18340.6|18230.6|18220.6|21220
1622784000000|2021-06-04 05:20:00|18343.6|18333.6|18361.6|18351.6|18393.6|18383.6|18326.6|18316.6|15715
1622784300000|2021-06-04 05:25:00|18363.6|18353.6|18346.6|18336.6|18369.6|18359.6|18296.6|18286.6|7160
1622784600000|2021-06-04 05:30:00|18347.6|18337.6|18329.6|18319.6|18374.6|18364.6|18326.6|18316.6|6892
1622784900000|2021-06-04 05:35:00|18328.6|18318.6|18312.6|18302.6|18353.6|18343.6|18299.6|18289.6|4875
1622785200000|2021-06-04 05:40:00|18311.6|18301.6|18229.6|18219.6|18320.6|18310.6|18224.6|18214.6|7519
1622785500000|2021-06-04 05:45:00|18230.6|18220.6|18171.6|18161.6|18232.6|18222.6|18160.6|18150.6|9999
1622785800000|2021-06-04 05:50:00|18170.6|18160.6|18174.6|18164.6|18196.6|18186.6|18156.6|18146.6|4756
1622786100000|2021-06-04 05:55:00|18172.6|18162.6|18167.6|18157.6|18183.6|18173.6|18158.6|18148.6|2393
1622786400000|2021-06-04 06:00:00|18166.6|18156.6|18138.6|18128.6|18194.6|18184.6|18137.6|18127.6|3617
1622786700000|2021-06-04 06:05:00|18136.6|18126.6|18107.6|18097.6|18163.6|18153.6|18107.6|18097.6|3726
1622787000000|2021-06-04 06:10:00|18108.6|18098.6|18152.6|18142.6|18154.6|18144.6|18101.6|18091.6|3762
1622787300000|2021-06-04 06:15:00|18151.6|18141.6|18118.6|18108.6|18152.6|18142.6|18108.6|18098.6|3015
1622787600000|2021-06-04 06:20:00|18116.6|18106.6|18064.6|18054.6|18134.6|18124.6|18050.6|18040.6|4572
1622787900000|2021-06-04 06:25:00|18065.6|18055.6|18084.6|18074.6|18087.6|18077.6|18053.6|18043.6|3384
1622788200000|2021-06-04 06:30:00|18085.6|18075.6|18077.6|18067.6|18101.6|18091.6|18062.6|18052.6|3794
1622788500000|2021-06-04 06:35:00|18079.6|18069.6|18113.6|18103.6|18114.6|18104.6|18075.6|18065.6|3095
1622788800000|2021-06-04 06:40:00|18111.6|18101.6|18125.6|18115.6|18134.6|18124.6|18096.6|18086.6|4423
1622789100000|2021-06-04 06:45:00|18127.6|18117.6|18137.6|18127.6|18143.6|18133.6|18125.6|18115.6|3695
1622789400000|2021-06-04 06:50:00|18140.6|18130.6|18170.6|18160.6|18170.6|18160.6|18139.6|18129.6|6812
1622789700000|2021-06-04 06:55:00|18169.6|18159.6|18148.6|18138.6|18171.6|18161.6|18146.6|18136.6|4890
1622790000000|2021-06-04 07:00:00|18149.6|18139.6|18141.6|18130.6|18161.6|18149.6|18131.6|18120.6|1752
1622790300000|2021-06-04 07:05:00|18142.6|18131.6|18138.6|18126.6|18144.6|18133.6|18136.6|18125.6|624
1622790600000|2021-06-04 07:10:00|18137.6|18125.6|18132.6|18121.6|18138.6|18127.6|18131.6|18120.6|649
1622790900000|2021-06-04 07:15:00|18133.6|18120.6|18133.6|18122.6|18139.6|18127.6|18130.6|18118.6|471
1622791200000|2021-06-04 07:20:00|18134.6|18123.6|18139.6|18127.6|18141.6|18129.6|18131.6|18120.6|528
1622791500000|2021-06-04 07:25:00|18138.6|18126.6|18138.6|18126.6|18140.6|18129.6|18132.6|18121.6|181
1622791800000|2021-06-04 07:30:00|18139.6|18127.6|18135.6|18124.6|18143.6|18132.6|18135.6|18123.6|318
1622792100000|2021-06-04 07:35:00|18136.6|18123.6|18136.6|18125.6|18140.6|18128.6|18136.6|18123.6|146
1622792400000|2021-06-04 07:40:00|18134.6|18124.6|18132.6|18121.6|18138.6|18127.6|18132.6|18120.6|208
1622792700000|2021-06-04 07:45:00|18133.6|18122.6|18136.6|18124.6|18137.6|18126.6|18131.6|18120.6|94
1622793000000|2021-06-04 07:50:00|18135.6|18125.6|18134.6|18122.6|18139.6|18127.6|18133.6|18122.6|163
1622793300000|2021-06-04 07:55:00|18136.6|18123.6|18137.6|18125.6|18142.6|18131.6|18132.6|18120.6|477
1622793600000|2021-06-04 08:00:00|18136.6|18124.6|18137.6|18125.6|18139.6|18128.6|18136.6|18124.6|163
1622793900000|2021-06-04 08:05:00|18136.6|18124.6|18135.6|18124.6|18138.6|18127.6|18130.6|18118.6|277
1622794200000|2021-06-04 08:10:00|18136.6|18125.6|18139.6|18127.6|18143.6|18132.6|18133.6|18122.6|663
1622794500000|2021-06-04 08:15:00|18140.6|18128.6|18148.6|18136.6|18148.6|18137.6|18136.6|18125.6|360
1622794800000|2021-06-04 08:20:00|18147.6|18137.6|18144.6|18132.6|18156.6|18145.6|18144.6|18132.6|674
1622795100000|2021-06-04 08:25:00|18145.6|18133.6|18148.6|18135.6|18160.6|18149.6|18141.6|18130.6|1642
1622795400000|2021-06-04 08:30:00|18164.6|18140.6|18160.4|18136.4|18167.7|18143.7|18160|18136|0
1622795700000|2021-06-04 08:35:00|18160.6|18136.6|18159.6|18135.6|18163.8|18139.8|18157|18133|313
1622796000000|2021-06-04 08:40:00|18159.2|18135.2|18156.7|18132.7|18159.6|18135.6|18153.7|18129.7|0
1622796300000|2021-06-04 08:45:00|18156.5|18132.5|18154.9|18130.9|18161.8|18137.8|18154.1|18130.1|0
1622796600000|2021-06-04 08:50:00|18155.1|18131.1|18155.2|18131.2|18157.5|18133.5|18150.7|18126.7|0
1622796900000|2021-06-04 08:55:00|18155|18131|18155.2|18131.2|18159|18135|18151.7|18127.7|0
1622797200000|2021-06-04 09:00:00|18155.6|18131.6|18135.6|18122.6|18158.2|18134.2|18133.6|18121.6|130
1622797500000|2021-06-04 09:05:00|18134.6|18121.6|18135.6|18123.6|18135.6|18123.6|18131.6|18120.6|181
1622797800000|2021-06-04 09:10:00|18136.6|18122.6|18129.6|18117.6|18136.6|18125.6|18128.6|18117.6|185
1622798100000|2021-06-04 09:15:00|18128.6|18116.6|18123.6|18111.6|18131.6|18120.6|18122.6|18110.6|416
1622798400000|2021-06-04 09:20:00|18122.6|18110.6|18121.6|18109.6|18122.6|18110.6|18117.6|18105.6|238
1622798700000|2021-06-04 09:25:00|18122.6|18110.6|18120.6|18108.6|18124.6|18112.6|18119.6|18108.6|132
1622799000000|2021-06-04 09:30:00|18121.6|18109.6|18131.6|18120.6|18134.6|18123.6|18120.6|18109.6|347
1622799300000|2021-06-04 09:35:00|18132.6|18119.6|18133.6|18121.6|18135.6|18123.6|18128.6|18116.6|107
1622799600000|2021-06-04 09:40:00|18134.6|18122.6|18131.6|18120.6|18134.6|18123.6|18130.6|18118.6|76
1622799900000|2021-06-04 09:45:00|18132.6|18119.6|18143.6|18132.6|18144.6|18132.6|18130.6|18118.6|242
1622800200000|2021-06-04 09:50:00|18144.6|18133.6|18149.6|18137.6|18152.6|18141.6|18143.6|18132.6|278
1622800500000|2021-06-04 09:55:00|18150.6|18138.6|18153.6|18142.6|18154.6|18143.6|18150.6|18137.6|119
1622800800000|2021-06-04 10:00:00|18154.6|18143.6|18157.6|18146.6|18159.6|18147.6|18153.6|18141.6|253
1622801100000|2021-06-04 10:05:00|18158.6|18145.6|18157.6|18145.6|18160.6|18149.6|18156.6|18145.6|173
1622801400000|2021-06-04 10:10:00|18156.6|18143.6|18156.6|18144.6|18157.6|18146.6|18152.6|18141.6|52
1622801700000|2021-06-04 10:15:00|18157.6|18145.6|18144.6|18132.6|18157.6|18146.6|18144.6|18132.6|308
1622802000000|2021-06-04 10:20:00|18143.6|18133.6|18141.6|18129.6|18144.6|18133.6|18139.6|18127.6|288
1622802300000|2021-06-04 10:25:00|18142.6|18130.6|18145.6|18133.6|18145.6|18134.6|18140.6|18128.6|47
1622802600000|2021-06-04 10:30:00|18144.6|18134.6|18131.6|18120.6|18145.6|18134.6|18129.6|18118.6|181
1622802900000|2021-06-04 10:35:00|18132.6|18119.6|18124.6|18113.6|18132.6|18121.6|18123.6|18112.6|223
1622803200000|2021-06-04 10:40:00|18125.6|18114.6|18129.6|18118.6|18129.6|18118.6|18125.6|18114.6|56
1622803500000|2021-06-04 10:45:00|18128.6|18117.6|18126.6|18114.6|18130.6|18119.6|18123.6|18112.6|233
1622803800000|2021-06-04 10:50:00|18127.6|18115.6|18121.6|18110.6|18127.6|18116.6|18120.6|18109.6|93
1622804100000|2021-06-04 10:55:00|18120.6|18109.6|18126.6|18114.6|18127.6|18116.6|18119.6|18108.6|81
1622804400000|2021-06-04 11:00:00|18127.6|18115.6|18137.6|18126.6|18137.6|18126.6|18127.6|18115.6|89
1622804700000|2021-06-04 11:05:00|18138.6|18125.6|18135.6|18123.6|18143.6|18131.6|18134.6|18123.6|60
1622805000000|2021-06-04 11:10:00|18136.6|18124.6|18138.6|18127.6|18138.6|18127.6|18133.6|18122.6|22
1622805300000|2021-06-04 11:15:00|18137.6|18126.6|18139.6|18128.6|18140.6|18129.6|18135.6|18124.6|49
1622805600000|2021-06-04 11:20:00|18140.6|18127.6|18147.6|18136.6|18148.6|18137.6|18139.6|18127.6|125
1622805900000|2021-06-04 11:25:00|18148.6|18135.6|18149.6|18138.6|18151.6|18139.6|18147.6|18135.6|127
1622806200000|2021-06-04 11:30:00|18150.6|18139.6|18150.6|18138.6|18153.6|18142.6|18149.6|18138.6|35
1622806500000|2021-06-04 11:35:00|18151.6|18139.6|18150.6|18138.6|18152.6|18141.6|18149.6|18138.6|33
1622806800000|2021-06-04 11:40:00|18149.6|18139.6|18149.6|18138.6|18150.6|18139.6|18148.6|18137.6|103
1622807100000|2021-06-04 11:45:00|18150.6|18137.6|18147.6|18136.6|18150.6|18139.6|18147.6|18136.6|194
1622807400000|2021-06-04 11:50:00|18146.6|18135.6|18138.6|18127.6|18147.6|18135.6|18137.6|18126.6|196
1622807700000|2021-06-04 11:55:00|18139.6|18126.6|18129.6|18118.6|18139.6|18126.6|18129.6|18118.6|160
1622808000000|2021-06-04 12:00:00|18131.6|18120.6|18137.6|18126.6|18139.6|18127.6|18130.6|18119.6|162
1622808300000|2021-06-04 12:05:00|18138.6|18127.6|18129.6|18117.6|18140.6|18128.6|18129.6|18117.6|109
1622808600000|2021-06-04 12:10:00|18128.6|18116.6|18130.6|18119.6|18130.6|18119.6|18127.6|18115.6|91
1622808900000|2021-06-04 12:15:00|18131.6|18120.6|18132.6|18120.6|18134.6|18123.6|18130.6|18119.6|81
1622809200000|2021-06-04 12:20:00|18131.6|18119.6|18129.6|18118.6|18131.6|18120.6|18128.6|18116.6|100
1622809500000|2021-06-04 12:25:00|18130.6|18119.6|18126.6|18114.6|18130.6|18119.6|18122.6|18110.6|102
1622809800000|2021-06-04 12:30:00|18129.6|18115.6|18172.6|18161.6|18180.6|18168.6|18129.6|18115.6|1086
1622810100000|2021-06-04 12:35:00|18173.6|18160.6|18146.6|18135.6|18173.6|18160.6|18144.6|18132.6|2474
1622810400000|2021-06-04 12:40:00|18147.6|18136.6|18164.6|18153.6|18164.6|18153.6|18144.6|18132.6|488
1622810700000|2021-06-04 12:45:00|18165.6|18154.6|18164.6|18153.6|18167.6|18156.6|18158.6|18146.6|329
1622811000000|2021-06-04 12:50:00|18163.6|18152.6|18172.6|18160.6|18173.6|18162.6|18160.6|18149.6|267
1622811300000|2021-06-04 12:55:00|18171.6|18161.6|18175.6|18163.6|18180.6|18169.6|18171.6|18160.6|242
1622811600000|2021-06-04 13:00:00|18176.6|18164.6|18188.6|18177.6|18195.6|18184.6|18176.6|18163.6|621
1622811900000|2021-06-04 13:05:00|18189.6|18178.6|18192.6|18181.6|18198.6|18187.6|18187.6|18176.6|401
1622812200000|2021-06-04 13:10:00|18193.6|18182.6|18185.6|18174.6|18196.6|18185.6|18184.6|18173.6|309
1622812500000|2021-06-04 13:15:00|18186.6|18175.6|18189.6|18177.6|18191.6|18179.6|18185.6|18173.6|200
1622812800000|2021-06-04 13:20:00|18190.6|18178.6|18194.6|18182.6|18195.6|18184.6|18188.6|18176.6|248
1622813100000|2021-06-04 13:25:00|18195.6|18183.6|18194.6|18182.6|18196.6|18185.6|18189.6|18178.6|213
1622813400000|2021-06-04 13:30:00|18195.6|18184.6|18189.6|18177.6|18196.6|18185.6|18181.6|18170.6|515
1622813700000|2021-06-04 13:35:00|18190.6|18178.6|18192.6|18181.6|18193.6|18182.6|18187.6|18176.6|200
1622814000000|2021-06-04 13:40:00|18193.6|18182.6|18193.6|18181.6|18195.6|18184.6|18183.6|18172.6|244
1622814300000|2021-06-04 13:45:00|18192.6|18182.6|18199.6|18188.6|18199.6|18188.6|18192.6|18181.6|633
1622814600000|2021-06-04 13:50:00|18200.6|18187.6|18199.6|18187.6|18200.6|18189.6|18197.6|18186.6|234
1622814900000|2021-06-04 13:55:00|18198.6|18188.6|18198.6|18187.6|18202.6|18191.6|18197.6|18186.6|129
1622815200000|2021-06-04 14:00:00|18200.6|18188.6|18199.6|18188.6|18204.6|18193.6|18195.6|18184.6|524
1622815500000|2021-06-04 14:05:00|18200.6|18189.6|18201.6|18189.6|18203.6|18192.6|18199.6|18188.6|185
1622815800000|2021-06-04 14:10:00|18202.6|18190.6|18199.6|18188.6|18204.6|18192.6|18198.6|18187.6|326
1622816100000|2021-06-04 14:15:00|18200.6|18189.6|18199.6|18187.6|18203.6|18191.6|18199.6|18187.6|194
1622816400000|2021-06-04 14:20:00|18198.6|18188.6|18199.6|18188.6|18200.6|18189.6|18192.6|18181.6|192
1622816700000|2021-06-04 14:25:00|18200.6|18189.6|18198.6|18186.6|18200.6|18189.6|18194.6|18183.6|150
1622817000000|2021-06-04 14:30:00|18199.6|18187.6|18198.6|18186.6|18203.6|18192.6|18195.6|18184.6|157
1622817300000|2021-06-04 14:35:00|18199.6|18187.6|18193.6|18182.6|18200.6|18188.6|18193.6|18182.6|132
1622817600000|2021-06-04 14:40:00|18194.6|18183.6|18186.6|18175.6|18200.6|18188.6|18186.6|18175.6|252
1622817900000|2021-06-04 14:45:00|18187.6|18176.6|18195.6|18184.6|18198.6|18187.6|18186.6|18175.6|74
1622818200000|2021-06-04 14:50:00|18194.6|18183.6|18189.6|18178.6|18197.6|18186.6|18189.6|18178.6|71
1622818500000|2021-06-04 14:55:00|18190.6|18177.6|18192.6|18180.6|18193.6|18181.6|18188.6|18177.6|108
1622818800000|2021-06-04 15:00:00|18193.6|18181.6|18191.6|18180.6|18193.6|18182.6|18189.6|18178.6|65
1622819100000|2021-06-04 15:05:00|18192.6|18181.6|18195.6|18183.6|18197.6|18185.6|18191.6|18180.6|97
1622819400000|2021-06-04 15:10:00|18194.6|18184.6|18191.6|18179.6|18198.6|18187.6|18191.6|18179.6|94
1622819700000|2021-06-04 15:15:00|18192.6|18180.6|18198.6|18187.6|18199.6|18188.6|18192.6|18180.6|197
1622820000000|2021-06-04 15:20:00|18199.6|18188.6|18202.6|18191.6|18202.6|18191.6|18199.6|18188.6|154
1622820300000|2021-06-04 15:25:00|18203.6|18192.6|18200.6|18189.6|18203.6|18192.6|18196.6|18185.6|259
1622820600000|2021-06-04 15:30:00|18199.6|18188.6|18197.6|18186.6|18200.6|18189.6|18196.6|18185.6|224
1622820900000|2021-06-04 15:35:00|18198.6|18187.6|18199.6|18188.6|18199.6|18188.6|18196.6|18185.6|54
1622821200000|2021-06-04 15:40:00|18200.6|18187.6|18203.6|18192.6|18203.6|18192.6|18197.6|18186.6|135
1622821500000|2021-06-04 15:45:00|18202.6|18191.6|18203.6|18192.6|18204.6|18192.6|18201.6|18190.6|78
1622821800000|2021-06-04 15:50:00|18204.6|18191.6|18200.6|18188.6|18204.6|18192.6|18199.6|18188.6|24
1622822100000|2021-06-04 15:55:00|18199.6|18189.6|18199.6|18188.6|18200.6|18189.6|18198.6|18186.6|33
1622822400000|2021-06-04 16:00:00|18200.6|18189.6|18200.6|18188.6|18201.6|18189.6|18199.6|18187.6|46
1622822700000|2021-06-04 16:05:00|18201.6|18189.6|18203.6|18192.6|18204.6|18193.6|18200.6|18188.6|97
1622823000000|2021-06-04 16:10:00|18204.6|18193.6|18206.6|18195.6|18207.6|18195.6|18203.6|18191.6|152
1622823300000|2021-06-04 16:15:00|18207.6|18194.6|18205.6|18193.6|18207.6|18195.6|18204.6|18193.6|72
1622823600000|2021-06-04 16:20:00|18204.6|18194.6|18208.6|18197.6|18208.6|18197.6|18204.6|18194.6|45
1622823900000|2021-06-04 16:25:00|18207.6|18196.6|18209.6|18197.6|18210.6|18199.6|18207.6|18196.6|140
1622824200000|2021-06-04 16:30:00|18210.6|18198.6|18211.6|18200.6|18211.6|18200.6|18209.6|18197.6|43
1622824500000|2021-06-04 16:35:00|18212.6|18201.6|18214.6|18202.6|18214.6|18203.6|18211.6|18199.6|120
1622824800000|2021-06-04 16:40:00|18213.6|18203.6|18211.6|18200.6|18214.6|18203.6|18211.6|18200.6|61
1622825100000|2021-06-04 16:45:00|18212.6|18201.6|18214.6|18202.6|18214.6|18202.6|18211.6|18199.6|114
1622825400000|2021-06-04 16:50:00|18213.6|18203.6|18213.6|18201.6|18216.6|18205.6|18212.6|18201.6|314
1622825700000|2021-06-04 16:55:00|18214.6|18202.6|18214.6|18202.6|18214.6|18203.6|18212.6|18201.6|33
1622826000000|2021-06-04 17:00:00|18213.6|18203.6|18217.6|18205.6|18218.6|18206.6|18213.6|18202.6|124
1622826300000|2021-06-04 17:05:00|18216.6|18206.6|18219.6|18207.6|18219.6|18208.6|18216.6|18205.6|94
1622826600000|2021-06-04 17:10:00|18221.6|18208.6|18221.6|18210.6|18221.6|18210.6|18219.6|18207.6|182
1622826900000|2021-06-04 17:15:00|18220.6|18209.6|18226.6|18215.6|18227.6|18215.6|18219.6|18208.6|293
1622827200000|2021-06-04 17:20:00|18225.6|18214.6|18221.6|18209.6|18225.6|18214.6|18217.6|18206.6|157
1622827500000|2021-06-04 17:25:00|18220.6|18208.6|18227.6|18216.6|18227.6|18216.6|18219.6|18208.6|124
1622827800000|2021-06-04 17:30:00|18228.6|18217.6|18228.6|18217.6|18228.6|18217.6|18224.6|18213.6|101
1622828100000|2021-06-04 17:35:00|18227.6|18216.6|18226.6|18215.6|18231.6|18220.6|18224.6|18213.6|166
1622828400000|2021-06-04 17:40:00|18227.6|18216.6|18230.6|18218.6|18230.6|18219.6|18225.6|18214.6|132
1622828700000|2021-06-04 17:45:00|18229.6|18217.6|18230.6|18218.6|18232.6|18220.6|18227.6|18216.6|244
1622829000000|2021-06-04 17:50:00|18229.6|18219.6|18232.6|18221.6|18232.6|18221.6|18229.6|18218.6|69
1622829300000|2021-06-04 17:55:00|18231.6|18220.6|18230.6|18219.6|18232.6|18221.6|18228.6|18217.6|85
1622829600000|2021-06-04 18:00:00|18231.6|18220.6|18230.6|18219.6|18232.6|18221.6|18228.6|18217.6|26
1622829900000|2021-06-04 18:05:00|18231.6|18220.6|18229.6|18217.6|18231.6|18220.6|18227.6|18216.6|87
1622830200000|2021-06-04 18:10:00|18230.6|18219.6|18226.6|18215.6|18230.6|18219.6|18224.6|18213.6|164
1622830500000|2021-06-04 18:15:00|18227.6|18216.6|18232.6|18220.6|18233.6|18221.6|18226.6|18216.6|66
1622830800000|2021-06-04 18:20:00|18231.6|18221.6|18232.6|18220.6|18233.6|18222.6|18231.6|18220.6|10
1622831100000|2021-06-04 18:25:00|18233.6|18221.6|18232.6|18220.6|18233.6|18221.6|18231.6|18220.6|17
1622831400000|2021-06-04 18:30:00|18231.6|18221.6|18230.6|18219.6|18232.6|18221.6|18230.6|18219.6|302
1622831700000|2021-06-04 18:35:00|18231.6|18220.6|18232.6|18221.6|18233.6|18221.6|18230.6|18219.6|73
1622832000000|2021-06-04 18:40:00|18231.6|18220.6|18224.6|18214.6|18232.6|18221.6|18224.6|18213.6|190
1622832300000|2021-06-04 18:45:00|18224.1|18214.1|18228.1|18218.1|18230.6|18220.6|18223.6|18213.6|110
1622832600000|2021-06-04 18:50:00|18227.6|18217.6|18223.6|18213.6|18227.6|18217.6|18222.6|18212.6|92
1622832900000|2021-06-04 18:55:00|18223.1|18213.1|18220.1|18210.1|18223.1|18213.1|18219.1|18209.1|243
1622833200000|2021-06-04 19:00:00|18219.6|18209.6|18220.1|18210.1|18221.6|18211.6|18218.1|18208.1|62
1622833500000|2021-06-04 19:05:00|18219.6|18209.6|18218.1|18208.1|18220.1|18210.1|18218.1|18208.1|88
1622833800000|2021-06-04 19:10:00|18219.1|18209.1|18219.1|18209.1|18221.1|18211.1|18218.6|18208.6|139
1622834100000|2021-06-04 19:15:00|18218.6|18208.6|18221.1|18211.1|18221.1|18211.1|18217.6|18207.6|101
1622834400000|2021-06-04 19:20:00|18220.6|18210.6|18220.1|18210.1|18221.1|18211.1|18218.6|18208.6|112
1622834700000|2021-06-04 19:25:00|18219.6|18209.6|18219.1|18209.1|18221.1|18211.1|18218.6|18208.6|87
1622835000000|2021-06-04 19:30:00|18218.6|18208.6|18222.1|18212.1|18222.1|18212.1|18217.1|18207.1|207
1622835300000|2021-06-04 19:35:00|18223.1|18213.1|18219.6|18209.6|18224.6|18214.6|18219.6|18209.6|226
1622835600000|2021-06-04 19:40:00|18219.1|18209.1|18225.6|18215.6|18227.1|18217.1|18218.1|18208.1|156
1622835900000|2021-06-04 19:45:00|18226.1|18216.1|18223.6|18213.6|18229.6|18219.6|18222.6|18212.6|194
1622836200000|2021-06-04 19:50:00|18224.1|18214.1|18221.1|18211.1|18224.6|18214.6|18221.1|18211.1|129
1622836500000|2021-06-04 19:55:00|18220.6|18210.6|18218.6|18208.6|18221.1|18211.1|18216.6|18206.6|91
1622836800000|2021-06-04 20:00:00|18217.6|18207.6|18218.6|18208.6|18219.1|18209.1|18216.1|18206.1|39
1622837100000|2021-06-04 20:05:00|18218.1|18208.1|18220.6|18210.6|18222.1|18212.1|18216.6|18206.6|20
1622837400000|2021-06-04 20:10:00|18221.6|18211.6|18220.6|18210.6|18221.6|18211.6|18218.6|18208.6|16
1622837700000|2021-06-04 20:15:00|18220.1|18210.1|18219.6|18209.6|18220.1|18210.1|18218.6|18208.6|7
1622838000000|2021-06-04 20:20:00|18219.1|18209.1|18218.6|18208.6|18219.1|18209.1|18216.6|18206.6|6
1622838300000|2021-06-04 20:25:00|18218.1|18208.1|18218.1|18208.1|18218.1|18208.1|18217.6|18207.6|4
1622838600000|2021-06-04 20:30:00|18217.6|18207.6|18218.1|18208.1|18219.6|18209.6|18216.1|18206.1|33
1622838900000|2021-06-04 20:35:00|18217.6|18207.6|18223.6|18213.6|18223.6|18213.6|18217.6|18207.6|24
1622839200000|2021-06-04 20:40:00|18224.1|18214.1|18223.6|18213.6|18225.1|18215.1|18223.6|18213.6|37
1622839500000|2021-06-04 20:45:00|18224.1|18214.1|18224.1|18214.1|18225.6|18215.6|18222.6|18212.6|67
1622839800000|2021-06-04 20:50:00|18223.6|18213.6|18223.6|18213.6|18223.6|18213.6|18221.6|18211.6|15
1622840100000|2021-06-04 20:55:00|18223.1|18213.1|18232.6|18222.6|18234.6|18224.6|18222.6|18212.6|179
1623016800000|2021-06-06 22:00:00|18241.7|18217.7|18232.6|18208.6|18241.9|18217.9|18230.2|18206.2|0
1623017100000|2021-06-06 22:05:00|18232.2|18208.2|18232|18208|18238|18214|18231.8|18207.8|0
1623017400000|2021-06-06 22:10:00|18232.4|18208.4|18235.2|18211.2|18235.2|18211.2|18232.4|18208.4|0
1623017700000|2021-06-06 22:15:00|18236|18212|18234.7|18210.7|18236.4|18212.4|18233.9|18209.9|0
1623018000000|2021-06-06 22:20:00|18235.1|18211.1|18238.8|18214.8|18240.4|18216.4|18234.3|18210.3|0
1623018300000|2021-06-06 22:25:00|18238.3|18214.3|18235.5|18211.5|18238.3|18214.3|18234.7|18210.7|0
1623018600000|2021-06-06 22:30:00|18234.7|18210.7|18234.7|18210.7|18235.5|18211.5|18233.9|18209.9|0
1623018900000|2021-06-06 22:35:00|18233.9|18209.9|18223.5|18199.5|18233.9|18209.9|18222.6|18198.6|0
1623019200000|2021-06-06 22:40:00|18224.3|18200.3|18223.4|18199.4|18225.1|18201.1|18221.8|18197.8|0
1623019500000|2021-06-06 22:45:00|18224.2|18200.2|18224.9|18200.9|18226.6|18202.6|18223.4|18199.4|0
1623019800000|2021-06-06 22:50:00|18225.3|18201.3|18225.7|18201.7|18226.5|18202.5|18224.9|18200.9|0
1623020100000|2021-06-06 22:55:00|18226.5|18202.5|18225.7|18201.7|18226.5|18202.5|18225.7|18201.7|0
1623020400000|2021-06-06 23:00:00|18226.1|18202.1|18224.9|18200.9|18226.5|18202.5|18223.3|18199.3|0
1623020700000|2021-06-06 23:05:00|18224.1|18200.1|18225.7|18201.7|18226.1|18202.1|18224.1|18200.1|0
1623021000000|2021-06-06 23:10:00|18226.5|18202.5|18223.3|18199.3|18228.9|18204.9|18222.5|18198.5|0
1623021300000|2021-06-06 23:15:00|18224.1|18200.1|18229.7|18205.7|18229.7|18205.7|18223.3|18199.3|0
1623021600000|2021-06-06 23:20:00|18229.3|18205.3|18228.1|18204.1|18230.5|18206.5|18228.1|18204.1|0
1623021900000|2021-06-06 23:25:00|18228.5|18204.5|18232.6|18208.6|18232.6|18208.6|18228.1|18204.1|0
1623022200000|2021-06-06 23:30:00|18233.4|18209.4|18232.6|18208.6|18233.4|18209.4|18231|18207|0
1623022500000|2021-06-06 23:35:00|18233.4|18209.4|18231.8|18207.8|18233.4|18209.4|18231.8|18207.8|0
1623022800000|2021-06-06 23:40:00|18232.6|18208.6|18231|18207|18233.4|18209.4|18231|18207|0
1623023100000|2021-06-06 23:45:00|18230.2|18206.2|18230.6|18206.6|18231|18207|18228.6|18204.6|0
1623023400000|2021-06-06 23:50:00|18230.2|18206.2|18233.3|18209.3|18235.3|18211.3|18230.2|18206.2|0
1623023700000|2021-06-06 23:55:00|18233.7|18209.7|18232.1|18208.1|18235.3|18211.3|18231.7|18207.7|0
1623024000000|2021-06-07 00:00:00|18231.7|18207.7|18221.3|18197.3|18233.7|18209.7|18214.7|18190.7|0
1623024300000|2021-06-07 00:05:00|18220.5|18196.5|18229.3|18205.3|18230.5|18206.5|18220.5|18196.5|0
1623024600000|2021-06-07 00:10:00|18228.9|18204.9|18222.8|18198.8|18229.3|18205.3|18222|18198|0
1623024900000|2021-06-07 00:15:00|18223.6|18199.6|18212.5|18188.5|18225.2|18201.2|18211.9|18187.9|0
1623025200000|2021-06-07 00:20:00|18212.3|18188.3|18209.4|18185.4|18212.4|18188.4|18205.5|18181.5|0
1623025500000|2021-06-07 00:25:00|18209.1|18185.1|18209.6|18185.6|18212.6|18188.6|18205.4|18181.4|0
1623025800000|2021-06-07 00:30:00|18210.7|18186.7|18215|18191|18215.2|18191.2|18208|18184|0
1623026100000|2021-06-07 00:35:00|18214.6|18190.6|18211.2|18187.2|18215.4|18191.4|18208.6|18184.6|0
1623026400000|2021-06-07 00:40:00|18211.6|18187.6|18210.8|18186.8|18214|18190|18208.6|18184.6|0
1623026700000|2021-06-07 00:45:00|18211|18187|18207.4|18183.4|18213.2|18189.2|18206.8|18182.8|0
1623027000000|2021-06-07 00:50:00|18207.2|18183.2|18206|18182|18207.6|18183.6|18204.1|18180.1|0
1623027300000|2021-06-07 00:55:00|18206.4|18182.4|18209|18185|18209|18185|18200.3|18176.3|0
1623027600000|2021-06-07 01:00:00|18208.6|18184.6|18199.1|18189.1|18230.1|18220.1|18192.1|18182.1|2435
1623027900000|2021-06-07 01:05:00|18201.1|18191.1|18185.1|18175.1|18208.1|18198.1|18180.1|18170.1|1350
1623028200000|2021-06-07 01:10:00|18184.1|18174.1|18185.1|18175.1|18194.1|18184.1|18173.1|18163.1|1222
1623028500000|2021-06-07 01:15:00|18187.1|18177.1|18169.1|18159.1|18187.1|18177.1|18151.1|18141.1|2270
1623028800000|2021-06-07 01:20:00|18171.1|18161.1|18173.1|18163.1|18190.1|18180.1|18169.1|18159.1|1355
1623029100000|2021-06-07 01:25:00|18171.1|18161.1|18142.1|18132.1|18175.1|18165.1|18140.1|18130.1|2199
1623029400000|2021-06-07 01:30:00|18143.1|18133.1|18110.1|18100.1|18166.1|18156.1|18080.1|18070.1|15144
1623029700000|2021-06-07 01:35:00|18115.1|18105.1|18054.1|18044.1|18115.1|18105.1|18051.1|18041.1|12922
1623030000000|2021-06-07 01:40:00|18053.1|18043.1|18008.1|17998.1|18075.1|18065.1|18007.1|17997.1|10869
1623030300000|2021-06-07 01:45:00|18005.1|17995.1|18036.1|18026.1|18061.1|18051.1|17977.1|17967.1|10977
1623030600000|2021-06-07 01:50:00|18037.1|18027.1|18045.1|18035.1|18075.1|18065.1|18033.1|18023.1|6956
1623030900000|2021-06-07 01:55:00|18043.1|18033.1|18021.1|18011.1|18052.1|18042.1|18002.1|17992.1|6858
1623031200000|2021-06-07 02:00:00|18020.1|18010.1|17992.1|17982.1|18034.1|18024.1|17987.1|17977.1|6541
1623031500000|2021-06-07 02:05:00|17991.1|17981.1|18009.1|17999.1|18028.1|18018.1|17982.1|17972.1|4687
1623031800000|2021-06-07 02:10:00|18008.1|17998.1|18032.1|18022.1|18034.1|18024.1|17982.1|17972.1|5460
1623032100000|2021-06-07 02:15:00|18031.1|18021.1|18046.1|18036.1|18060.1|18050.1|18020.1|18010.1|4665
1623032400000|2021-06-07 02:20:00|18045.1|18035.1|18047.1|18037.1|18052.1|18042.1|18007.1|17997.1|3710
1623032700000|2021-06-07 02:25:00|18045.1|18035.1|18041.1|18031.1|18064.1|18054.1|18027.1|18017.1|3761
1623033000000|2021-06-07 02:30:00|18042.1|18032.1|18037.1|18027.1|18065.1|18055.1|18016.1|18006.1|3291
1623033300000|2021-06-07 02:35:00|18038.1|18028.1|18036.1|18026.1|18060.1|18050.1|18027.1|18017.1|3138
1623033600000|2021-06-07 02:40:00|18039.1|18029.1|18060.1|18050.1|18068.1|18058.1|18032.1|18022.1|2373
1623033900000|2021-06-07 02:45:00|18058.1|18048.1|18039.1|18029.1|18072.1|18062.1|18038.1|18028.1|2499
1623034200000|2021-06-07 02:50:00|18038.1|18028.1|17979.1|17969.1|18041.1|18031.1|17979.1|17969.1|3584
1623034500000|2021-06-07 02:55:00|17978.1|17968.1|17989.1|17979.1|18002.1|17992.1|17966.1|17956.1|3086
1623034800000|2021-06-07 03:00:00|17988.1|17978.1|18013.1|18003.1|18018.1|18008.1|17969.1|17959.1|2552
1623035100000|2021-06-07 03:05:00|18015.1|18005.1|18001.1|17991.1|18019.1|18009.1|17986.1|17976.1|1840
1623035400000|2021-06-07 03:10:00|18002.1|17992.1|17985.1|17975.1|18014.1|18004.1|17982.1|17972.1|2080
1623035700000|2021-06-07 03:15:00|17982.1|17972.1|17999.1|17989.1|18017.1|18007.1|17978.1|17968.1|2501
1623036000000|2021-06-07 03:20:00|18000.1|17990.1|17974.1|17964.1|18000.1|17990.1|17970.1|17960.1|1110
1623036300000|2021-06-07 03:25:00|17973.1|17963.1|17975.1|17965.1|17980.1|17970.1|17945.1|17935.1|3416
1623036600000|2021-06-07 03:30:00|17974.1|17964.1|17968.1|17958.1|17974.1|17964.1|17965.1|17955.1|328
1623036900000|2021-06-07 03:35:00|17966.1|17956.1|17968.1|17958.1|17976.1|17966.1|17965.1|17955.1|445
1623037200000|2021-06-07 03:40:00|17969.1|17959.1|17968.1|17958.1|17974.1|17964.1|17965.1|17955.1|258
1623037500000|2021-06-07 03:45:00|17967.1|17957.1|17973.1|17963.1|17975.1|17965.1|17965.1|17955.1|312
1623037800000|2021-06-07 03:50:00|17972.1|17962.1|17977.1|17967.1|17980.1|17970.1|17972.1|17962.1|211
1623038100000|2021-06-07 03:55:00|17978.1|17968.1|17978.1|17968.1|17980.1|17970.1|17973.1|17963.1|262
1623038400000|2021-06-07 04:00:00|17975.1|17965.1|17973.1|17963.1|17979.1|17969.1|17971.1|17961.1|143
1623038700000|2021-06-07 04:05:00|17975.1|17965.1|17978.1|17968.1|17979.1|17969.1|17972.1|17962.1|133
1623039000000|2021-06-07 04:10:00|17976.1|17966.1|17981.1|17971.1|17984.1|17974.1|17976.1|17966.1|269
1623039300000|2021-06-07 04:15:00|17982.1|17972.1|17975.1|17965.1|17982.1|17972.1|17974.1|17964.1|292
1623039600000|2021-06-07 04:20:00|17978.1|17968.1|17984.1|17974.1|17989.1|17979.1|17976.1|17966.1|150
1623039900000|2021-06-07 04:25:00|17982.1|17972.1|17985.1|17975.1|17985.1|17975.1|17982.1|17972.1|48
1623040200000|2021-06-07 04:30:00|17986.1|17976.1|17992.1|17982.1|17993.1|17983.1|17985.1|17975.1|156
1623040500000|2021-06-07 04:35:00|17988.1|17978.1|17990.1|17980.1|17992.1|17982.1|17987.1|17977.1|80
1623040800000|2021-06-07 04:40:00|17992.1|17982.1|17990.1|17980.1|17993.1|17983.1|17990.1|17980.1|88
1623041100000|2021-06-07 04:45:00|17992.1|17982.1|17992.1|17982.1|17992.1|17982.1|17988.1|17978.1|159
1623041400000|2021-06-07 04:50:00|17991.1|17981.1|17992.1|17982.1|17993.1|17983.1|17989.1|17979.1|95
1623041700000|2021-06-07 04:55:00|17990.1|17980.1|17989.1|17979.1|17992.1|17982.1|17984.1|17974.1|255
1623042000000|2021-06-07 05:00:00|17988.1|17978.1|18022.1|18012.1|18033.1|18023.1|17977.1|17967.1|4947
1623042300000|2021-06-07 05:05:00|18023.1|18013.1|18016.1|18006.1|18030.1|18020.1|17996.1|17986.1|1992
1623042600000|2021-06-07 05:10:00|18015.1|18005.1|18010.1|18000.1|18023.1|18013.1|18002.1|17992.1|1448
1623042900000|2021-06-07 05:15:00|18008.1|17998.1|18044.1|18034.1|18048.1|18038.1|18006.1|17996.1|2479
1623043200000|2021-06-07 05:20:00|18043.1|18033.1|18028.1|18018.1|18058.1|18048.1|18027.1|18017.1|2150
1623043500000|2021-06-07 05:25:00|18030.1|18020.1|18027.1|18017.1|18041.1|18031.1|18016.1|18006.1|1599
1623043800000|2021-06-07 05:30:00|18028.1|18018.1|18042.1|18032.1|18046.1|18036.1|18020.1|18010.1|1716
1623044100000|2021-06-07 05:35:00|18041.1|18031.1|18046.1|18036.1|18046.1|18036.1|18022.1|18012.1|1008
1623044400000|2021-06-07 05:40:00|18044.1|18034.1|18038.1|18028.1|18061.1|18051.1|18030.1|18020.1|1881
1623044700000|2021-06-07 05:45:00|18037.1|18027.1|18068.1|18058.1|18075.1|18065.1|18037.1|18027.1|1724
1623045000000|2021-06-07 05:50:00|18067.1|18057.1|18069.1|18059.1|18089.1|18079.1|18055.1|18045.1|2528
1623045300000|2021-06-07 05:55:00|18071.1|18061.1|18072.1|18062.1|18077.1|18067.1|18048.1|18038.1|2084
1623045600000|2021-06-07 06:00:00|18073.1|18063.1|18091.1|18081.1|18093.1|18083.1|18067.1|18057.1|2668
1623045900000|2021-06-07 06:05:00|18093.1|18083.1|18082.1|18072.1|18105.1|18095.1|18076.1|18066.1|2281
1623046200000|2021-06-07 06:10:00|18081.1|18071.1|18095.1|18085.1|18097.1|18087.1|18080.1|18070.1|1168
1623046500000|2021-06-07 06:15:00|18092.1|18082.1|18076.1|18066.1|18099.1|18089.1|18070.1|18060.1|1384
1623046800000|2021-06-07 06:20:00|18075.1|18065.1|18079.1|18069.1|18087.1|18077.1|18075.1|18065.1|1178
1623047100000|2021-06-07 06:25:00|18077.1|18067.1|18070.1|18060.1|18078.1|18068.1|18056.1|18046.1|2046
1623047400000|2021-06-07 06:30:00|18068.1|18058.1|18077.1|18067.1|18084.1|18074.1|18068.1|18058.1|1393
1623047700000|2021-06-07 06:35:00|18079.1|18069.1|18077.1|18067.1|18088.1|18078.1|18074.1|18064.1|1416
1623048000000|2021-06-07 06:40:00|18076.1|18066.1|18078.1|18068.1|18085.1|18075.1|18067.1|18057.1|1601
1623048300000|2021-06-07 06:45:00|18080.1|18070.1|18077.1|18067.1|18085.1|18075.1|18075.1|18065.1|1983
1623048600000|2021-06-07 06:50:00|18078.1|18068.1|18102.1|18092.1|18104.1|18094.1|18076.1|18066.1|3133
1623048900000|2021-06-07 06:55:00|18106.1|18096.1|18097.1|18087.1|18107.1|18097.1|18094.1|18084.1|3538
1623049200000|2021-06-07 07:00:00|18098.9|18086.9|18082.9|18070.9|18100.9|18088.9|18082.9|18070.9|1205
1623049500000|2021-06-07 07:05:00|18081.9|18068.9|18069.9|18057.9|18082.9|18070.9|18066.9|18055.9|599
1623049800000|2021-06-07 07:10:00|18068.9|18058.9|18077.9|18066.9|18079.9|18067.9|18067.9|18055.9|1244
1623050100000|2021-06-07 07:15:00|18078.9|18065.9|18068.9|18057.9|18078.9|18065.9|18068.9|18057.9|397
1623050400000|2021-06-07 07:20:00|18067.9|18056.9|18073.9|18061.9|18077.9|18065.9|18067.9|18055.9|682
1623050700000|2021-06-07 07:25:00|18072.9|18062.9|18078.9|18066.9|18083.9|18071.9|18070.9|18058.9|639
1623051000000|2021-06-07 07:30:00|18079.9|18067.9|18077.9|18066.9|18081.9|18070.9|18073.9|18061.9|424
1623051300000|2021-06-07 07:35:00|18078.9|18065.9|18086.9|18075.9|18088.9|18077.9|18074.9|18063.9|430
1623051600000|2021-06-07 07:40:00|18087.9|18076.9|18087.9|18076.9|18090.9|18079.9|18084.9|18072.9|201
1623051900000|2021-06-07 07:45:00|18086.9|18075.9|18088.9|18076.9|18092.9|18081.9|18085.9|18074.9|237
1623052200000|2021-06-07 07:50:00|18087.9|18077.9|18093.9|18082.9|18096.9|18084.9|18087.9|18076.9|331
1623052500000|2021-06-07 07:55:00|18094.9|18081.9|18090.9|18079.9|18094.9|18083.9|18088.9|18076.9|410
1623052800000|2021-06-07 08:00:00|18091.9|18078.9|18092.9|18081.9|18100.9|18089.9|18089.9|18078.9|778
1623053100000|2021-06-07 08:05:00|18093.9|18082.9|18099.9|18087.9|18103.9|18092.9|18092.9|18081.9|879
1623053400000|2021-06-07 08:10:00|18098.9|18088.9|18088.9|18077.9|18099.9|18088.9|18088.9|18077.9|437
1623053700000|2021-06-07 08:15:00|18089.9|18078.9|18092.9|18081.9|18092.9|18081.9|18087.9|18075.9|476
1623054000000|2021-06-07 08:20:00|18093.9|18082.9|18086.9|18075.9|18099.9|18088.9|18083.9|18071.9|910
1623054300000|2021-06-07 08:25:00|18087.9|18076.9|18094.9|18082.9|18099.9|18087.9|18087.9|18076.9|1262
1623054600000|2021-06-07 08:30:00|18098.7|18074.7|18099.3|18075.3|18101.1|18077.1|18095.9|18071.9|0
1623054900000|2021-06-07 08:35:00|18101.5|18077.5|18095.8|18071.8|18101.5|18077.5|18092.8|18068.8|1890
1623055200000|2021-06-07 08:40:00|18098|18074|18101.6|18077.6|18101.6|18077.6|18095.4|18071.4|0
1623055500000|2021-06-07 08:45:00|18101.4|18077.4|18103.8|18079.8|18106.4|18082.4|18096|18072|0
1623055800000|2021-06-07 08:50:00|18106|18082|18108.2|18084.2|18108.4|18084.4|18103.8|18079.8|0
1623056100000|2021-06-07 08:55:00|18107.8|18083.8|18112.6|18088.6|18113.4|18089.4|18107.4|18083.4|0
1623056400000|2021-06-07 09:00:00|18106.9|18093.9|18111.9|18100.9|18118.9|18107.9|18106.9|18093.9|260
1623056700000|2021-06-07 09:05:00|18112.9|18101.9|18103.9|18091.9|18112.9|18101.9|18103.9|18091.9|114
1623057000000|2021-06-07 09:10:00|18102.9|18090.9|18097.9|18085.9|18102.9|18090.9|18096.9|18085.9|167
1623057300000|2021-06-07 09:15:00|18098.9|18086.9|18096.9|18085.9|18098.9|18086.9|18095.9|18084.9|121
1623057600000|2021-06-07 09:20:00|18097.9|18084.9|18092.9|18080.9|18098.9|18087.9|18092.9|18080.9|80
1623057900000|2021-06-07 09:25:00|18091.9|18079.9|18089.9|18078.9|18093.9|18082.9|18089.9|18078.9|98
1623058200000|2021-06-07 09:30:00|18088.9|18077.9|18091.9|18080.9|18092.9|18080.9|18085.9|18073.9|98
1623058500000|2021-06-07 09:35:00|18090.9|18079.9|18095.9|18083.9|18095.9|18083.9|18090.9|18079.9|37
1623058800000|2021-06-07 09:40:00|18096.9|18084.9|18096.9|18085.9|18098.9|18086.9|18093.9|18082.9|59
1623059100000|2021-06-07 09:45:00|18097.9|18086.9|18096.9|18084.9|18097.9|18086.9|18091.9|18080.9|95
1623059400000|2021-06-07 09:50:00|18095.9|18083.9|18097.9|18085.9|18097.9|18085.9|18093.9|18082.9|48
1623059700000|2021-06-07 09:55:00|18096.9|18084.9|18095.9|18083.9|18097.9|18085.9|18093.9|18082.9|33
1623060000000|2021-06-07 10:00:00|18094.9|18084.9|18097.9|18085.9|18097.9|18086.9|18094.9|18083.9|46
1623060300000|2021-06-07 10:05:00|18096.9|18086.9|18097.9|18085.9|18098.9|18086.9|18095.9|18084.9|116
1623060600000|2021-06-07 10:10:00|18096.9|18086.9|18096.9|18085.9|18097.9|18086.9|18096.9|18085.9|72
1623060900000|2021-06-07 10:15:00|18095.9|18084.9|18095.9|18083.9|18096.9|18085.9|18093.9|18082.9|68
1623061200000|2021-06-07 10:20:00|18094.9|18084.9|18097.9|18086.9|18098.9|18087.9|18094.9|18084.9|38
1623061500000|2021-06-07 10:25:00|18098.9|18087.9|18097.9|18085.9|18098.9|18087.9|18092.9|18081.9|100
1623061800000|2021-06-07 10:30:00|18096.9|18086.9|18097.9|18086.9|18098.9|18086.9|18095.9|18084.9|55
1623062100000|2021-06-07 10:35:00|18098.9|18087.9|18100.9|18089.9|18102.9|18090.9|18098.9|18087.9|33
1623062400000|2021-06-07 10:40:00|18101.9|18090.9|18106.9|18094.9|18106.9|18095.9|18100.9|18090.9|161
1623062700000|2021-06-07 10:45:00|18105.9|18095.9|18102.9|18091.9|18106.9|18095.9|18100.9|18089.9|65
1623063000000|2021-06-07 10:50:00|18103.9|18090.9|18103.9|18091.9|18103.9|18092.9|18101.9|18090.9|44
1623063300000|2021-06-07 10:55:00|18102.9|18092.9|18101.9|18090.9|18104.9|18093.9|18101.9|18090.9|57
1623063600000|2021-06-07 11:00:00|18102.9|18091.9|18110.9|18098.9|18110.9|18099.9|18102.9|18090.9|74
1623063900000|2021-06-07 11:05:00|18109.9|18099.9|18106.9|18095.9|18110.9|18099.9|18106.9|18094.9|46
1623064200000|2021-06-07 11:10:00|18107.9|18094.9|18107.9|18095.9|18108.9|18097.9|18105.9|18094.9|49
1623064500000|2021-06-07 11:15:00|18106.9|18096.9|18111.9|18100.9|18112.9|18101.9|18106.9|18095.9|85
1623064800000|2021-06-07 11:20:00|18112.9|18101.9|18112.9|18100.9|18114.9|18103.9|18111.9|18100.9|84
1623065100000|2021-06-07 11:25:00|18111.9|18101.9|18113.9|18102.9|18113.9|18102.9|18110.9|18099.9|75
1623065400000|2021-06-07 11:30:00|18114.9|18103.9|18113.9|18102.9|18115.9|18103.9|18110.9|18099.9|195
1623065700000|2021-06-07 11:35:00|18112.9|18101.9|18112.9|18100.9|18114.9|18102.9|18111.9|18100.9|30
1623066000000|2021-06-07 11:40:00|18113.9|18101.9|18113.9|18102.9|18115.9|18104.9|18112.9|18100.9|75
1623066300000|2021-06-07 11:45:00|18112.9|18101.9|18114.9|18102.9|18114.9|18103.9|18112.9|18100.9|100
1623066600000|2021-06-07 11:50:00|18113.9|18103.9|18115.9|18104.9|18118.9|18107.9|18113.9|18103.9|221
1623066900000|2021-06-07 11:55:00|18116.9|18103.9|18119.9|18107.9|18119.9|18107.9|18114.9|18103.9|41
1623067200000|2021-06-07 12:00:00|18118.9|18106.9|18115.9|18103.9|18119.9|18108.9|18114.9|18102.9|93
1623067500000|2021-06-07 12:05:00|18114.9|18104.9|18113.9|18101.9|18116.9|18104.9|18113.9|18101.9|30
1623067800000|2021-06-07 12:10:00|18112.9|18102.9|18113.9|18101.9|18113.9|18102.9|18111.9|18100.9|50
1623068100000|2021-06-07 12:15:00|18112.9|18102.9|18114.9|18103.9|18114.9|18103.9|18112.9|18101.9|13
1623068400000|2021-06-07 12:20:00|18115.9|18102.9|18113.9|18101.9|18115.9|18104.9|18112.9|18101.9|16
1623068700000|2021-06-07 12:25:00|18112.9|18102.9|18114.9|18102.9|18114.9|18103.9|18112.9|18101.9|20
1623069000000|2021-06-07 12:30:00|18115.9|18103.9|18114.9|18103.9|18117.9|18106.9|18112.9|18101.9|53
1623069300000|2021-06-07 12:35:00|18115.9|18104.9|18114.9|18103.9|18116.9|18105.9|18113.9|18102.9|70
1623069600000|2021-06-07 12:40:00|18115.9|18102.9|18115.9|18103.9|18116.9|18104.9|18112.9|18101.9|56
1623069900000|2021-06-07 12:45:00|18114.9|18104.9|18115.9|18104.9|18115.9|18104.9|18113.9|18102.9|16
1623070200000|2021-06-07 12:50:00|18114.9|18103.9|18112.9|18101.9|18115.9|18104.9|18111.9|18100.9|50
1623070500000|2021-06-07 12:55:00|18111.9|18100.9|18111.9|18099.9|18112.9|18100.9|18108.9|18097.9|29
1623070800000|2021-06-07 13:00:00|18110.9|18100.9|18109.9|18098.9|18111.9|18100.9|18108.9|18096.9|51
1623071100000|2021-06-07 13:05:00|18110.9|18097.9|18109.9|18098.9|18111.9|18100.9|18109.9|18097.9|35
1623071400000|2021-06-07 13:10:00|18108.9|18097.9|18107.9|18096.9|18109.9|18098.9|18107.9|18096.9|39
1623071700000|2021-06-07 13:15:00|18108.9|18097.9|18101.9|18090.9|18108.9|18097.9|18100.9|18088.9|231
1623072000000|2021-06-07 13:20:00|18102.9|18091.9|18104.9|18092.9|18104.9|18093.9|18100.9|18089.9|73
1623072300000|2021-06-07 13:25:00|18103.9|18091.9|18101.9|18090.9|18103.9|18092.9|18100.9|18089.9|30
1623072600000|2021-06-07 13:30:00|18102.9|18092.9|18076.9|18064.9|18104.9|18093.9|18072.9|18061.9|714
1623072900000|2021-06-07 13:35:00|18075.9|18062.9|18081.9|18070.9|18090.9|18079.9|18074.9|18062.9|235
1623073200000|2021-06-07 13:40:00|18080.9|18069.9|18074.9|18063.9|18088.9|18077.9|18074.9|18062.9|254
1623073500000|2021-06-07 13:45:00|18075.9|18064.9|18077.9|18065.9|18079.9|18068.9|18071.9|18059.9|182
1623073800000|2021-06-07 13:50:00|18078.9|18066.9|18071.9|18060.9|18079.9|18067.9|18067.9|18056.9|157
1623074100000|2021-06-07 13:55:00|18072.9|18061.9|18076.9|18064.9|18077.9|18065.9|18072.9|18060.9|85
1623074400000|2021-06-07 14:00:00|18075.9|18065.9|18062.9|18051.9|18075.9|18065.9|18060.9|18049.9|232
1623074700000|2021-06-07 14:05:00|18061.9|18050.9|18062.9|18050.9|18066.9|18055.9|18061.9|18049.9|161
1623075000000|2021-06-07 14:10:00|18063.9|18051.9|18063.9|18051.9|18063.9|18051.9|18051.9|18040.9|351
1623075300000|2021-06-07 14:15:00|18062.9|18052.9|18055.9|18044.9|18063.9|18052.9|18053.9|18042.9|159
1623075600000|2021-06-07 14:20:00|18056.9|18043.9|18060.9|18048.9|18064.9|18052.9|18056.9|18043.9|89
1623075900000|2021-06-07 14:25:00|18059.9|18049.9|18057.9|18045.9|18062.9|18051.9|18055.9|18044.9|198
1623076200000|2021-06-07 14:30:00|18058.9|18046.9|18056.9|18044.9|18059.9|18047.9|18053.9|18042.9|245
1623076500000|2021-06-07 14:35:00|18055.9|18045.9|18064.9|18053.9|18068.9|18057.9|18055.9|18044.9|114
1623076800000|2021-06-07 14:40:00|18065.9|18054.9|18069.9|18057.9|18070.9|18059.9|18062.9|18051.9|155
1623077100000|2021-06-07 14:45:00|18068.9|18058.9|18073.9|18062.9|18073.9|18062.9|18068.9|18057.9|496
1623077400000|2021-06-07 14:50:00|18074.9|18063.9|18074.9|18062.9|18078.9|18067.9|18071.9|18060.9|104
1623077700000|2021-06-07 14:55:00|18075.9|18063.9|18083.9|18071.9|18083.9|18072.9|18073.9|18062.9|243
1623078000000|2021-06-07 15:00:00|18084.9|18072.9|18078.9|18066.9|18085.9|18074.9|18076.9|18065.9|101
1623078300000|2021-06-07 15:05:00|18077.9|18065.9|18077.9|18065.9|18081.9|18070.9|18076.9|18064.9|44
1623078600000|2021-06-07 15:10:00|18078.9|18066.9|18083.9|18071.9|18086.9|18075.9|18077.9|18065.9|41
1623078900000|2021-06-07 15:15:00|18082.9|18072.9|18081.9|18069.9|18084.9|18073.9|18079.9|18068.9|48
1623079200000|2021-06-07 15:20:00|18080.9|18068.9|18068.9|18057.9|18081.9|18070.9|18066.9|18055.9|236
1623079500000|2021-06-07 15:25:00|18069.9|18056.9|18065.9|18054.9|18070.9|18058.9|18064.9|18053.9|89
1623079800000|2021-06-07 15:30:00|18066.9|18055.9|18064.9|18052.9|18067.9|18056.9|18058.9|18046.9|157
1623080100000|2021-06-07 15:35:00|18063.9|18053.9|18061.9|18049.9|18066.9|18054.9|18061.9|18049.9|84
1623080400000|2021-06-07 15:40:00|18060.9|18050.9|18060.9|18048.9|18062.9|18051.9|18057.9|18046.9|176
1623080700000|2021-06-07 15:45:00|18061.9|18049.9|18063.9|18052.9|18065.9|18054.9|18059.9|18047.9|58
1623081000000|2021-06-07 15:50:00|18064.9|18053.9|18068.9|18056.9|18070.9|18058.9|18063.9|18052.9|57
1623081300000|2021-06-07 15:55:00|18067.9|18057.9|18075.9|18063.9|18075.9|18063.9|18067.9|18056.9|108
1623081600000|2021-06-07 16:00:00|18076.9|18064.9|18077.9|18066.9|18081.9|18069.9|18074.9|18063.9|122
1623081900000|2021-06-07 16:05:00|18078.9|18067.9|18076.9|18064.9|18080.9|18069.9|18076.9|18064.9|69
1623082200000|2021-06-07 16:10:00|18075.9|18065.9|18078.9|18066.9|18078.9|18067.9|18075.9|18064.9|85
1623082500000|2021-06-07 16:15:00|18077.9|18065.9|18077.9|18066.9|18079.9|18067.9|18076.9|18065.9|44
1623082800000|2021-06-07 16:20:00|18078.9|18065.9|18079.9|18068.9|18082.9|18071.9|18078.9|18065.9|105
1623083100000|2021-06-07 16:25:00|18078.9|18067.9|18078.9|18067.9|18081.9|18069.9|18073.9|18062.9|62
1623083400000|2021-06-07 16:30:00|18079.9|18068.9|18077.9|18066.9|18081.9|18069.9|18074.9|18063.9|47
1623083700000|2021-06-07 16:35:00|18078.9|18067.9|18082.9|18070.9|18082.9|18071.9|18076.9|18065.9|55
1623084000000|2021-06-07 16:40:00|18083.9|18071.9|18085.9|18074.9|18087.9|18075.9|18083.9|18070.9|51
1623084300000|2021-06-07 16:45:00|18086.9|18073.9|18084.9|18072.9|18086.9|18074.9|18083.9|18071.9|61
1623084600000|2021-06-07 16:50:00|18085.9|18073.9|18086.9|18074.9|18087.9|18076.9|18083.9|18072.9|42
1623084900000|2021-06-07 16:55:00|18087.9|18075.9|18086.9|18075.9|18088.9|18076.9|18083.9|18072.9|133
1623085200000|2021-06-07 17:00:00|18087.9|18076.9|18088.9|18076.9|18089.9|18077.9|18083.9|18072.9|169
1623085500000|2021-06-07 17:05:00|18089.9|18077.9|18086.9|18074.9|18089.9|18077.9|18084.9|18072.9|126
1623085800000|2021-06-07 17:10:00|18085.9|18075.9|18082.9|18071.9|18085.9|18075.9|18078.9|18067.9|79
1623086100000|2021-06-07 17:15:00|18083.9|18070.9|18086.9|18075.9|18086.9|18075.9|18081.9|18069.9|48
1623086400000|2021-06-07 17:20:00|18085.9|18074.9|18085.9|18073.9|18086.9|18075.9|18084.9|18073.9|18
1623086700000|2021-06-07 17:25:00|18084.9|18074.9|18084.9|18073.9|18086.9|18074.9|18083.9|18072.9|29
1623087000000|2021-06-07 17:30:00|18085.9|18074.9|18088.9|18077.9|18092.9|18080.9|18085.9|18073.9|105
1623087300000|2021-06-07 17:35:00|18089.9|18078.9|18082.9|18071.9|18089.9|18078.9|18082.9|18071.9|84
1623087600000|2021-06-07 17:40:00|18083.9|18072.9|18080.9|18068.9|18085.9|18074.9|18078.9|18067.9|315
1623087900000|2021-06-07 17:45:00|18081.9|18069.9|18082.9|18070.9|18082.9|18070.9|18076.9|18065.9|32
1623088200000|2021-06-07 17:50:00|18081.9|18071.9|18083.9|18071.9|18083.9|18072.9|18080.9|18068.9|32
1623088500000|2021-06-07 17:55:00|18082.9|18070.9|18081.9|18069.9|18082.9|18071.9|18079.9|18068.9|28
1623088800000|2021-06-07 18:00:00|18082.9|18070.9|18081.9|18070.9|18084.9|18073.9|18080.9|18069.9|39
1623089100000|2021-06-07 18:05:00|18082.9|18069.9|18087.9|18076.9|18087.9|18076.9|18081.9|18069.9|15
1623089400000|2021-06-07 18:10:00|18086.9|18075.9|18086.9|18074.9|18087.9|18076.9|18085.9|18073.9|20
1623089700000|2021-06-07 18:15:00|18085.9|18073.9|18085.9|18073.9|18086.9|18075.9|18083.9|18072.9|26
1623090000000|2021-06-07 18:20:00|18086.9|18074.9|18084.9|18073.9|18087.9|18076.9|18084.9|18073.9|13
1623090300000|2021-06-07 18:25:00|18085.9|18072.9|18087.9|18076.9|18087.9|18076.9|18084.9|18072.9|20
1623090600000|2021-06-07 18:30:00|18088.9|18077.9|18088.9|18077.9|18089.9|18078.9|18087.9|18075.9|19
1623090900000|2021-06-07 18:35:00|18089.9|18078.9|18089.9|18077.9|18091.9|18080.9|18088.9|18077.9|24
1623091200000|2021-06-07 18:40:00|18090.9|18078.9|18091.9|18081.9|18092.9|18081.9|18089.9|18078.9|20
1623091500000|2021-06-07 18:45:00|18092.4|18082.4|18090.9|18080.9|18092.9|18082.9|18088.4|18078.4|59
1623091800000|2021-06-07 18:50:00|18091.4|18081.4|18088.9|18078.9|18091.4|18081.4|18088.4|18078.4|20
1623092100000|2021-06-07 18:55:00|18089.4|18079.4|18092.4|18082.4|18092.9|18082.9|18088.4|18078.4|66
1623092400000|2021-06-07 19:00:00|18091.9|18081.9|18094.4|18084.4|18097.4|18087.4|18091.9|18081.9|59
1623092700000|2021-06-07 19:05:00|18094.9|18084.9|18097.9|18087.9|18097.9|18087.9|18094.4|18084.4|69
1623093000000|2021-06-07 19:10:00|18097.4|18087.4|18097.4|18087.4|18100.4|18090.4|18095.4|18085.4|49
1623093300000|2021-06-07 19:15:00|18096.9|18086.9|18101.4|18091.4|18101.4|18091.4|18096.9|18086.9|16
1623093600000|2021-06-07 19:20:00|18101.9|18091.9|18100.4|18090.4|18101.9|18091.9|18099.9|18089.9|24
1623093900000|2021-06-07 19:25:00|18100.9|18090.9|18103.9|18093.9|18104.9|18094.9|18100.9|18090.9|125
1623094200000|2021-06-07 19:30:00|18104.4|18094.4|18099.9|18089.9|18104.4|18094.4|18099.9|18089.9|27
1623094500000|2021-06-07 19:35:00|18099.4|18089.4|18098.4|18088.4|18100.9|18090.9|18098.4|18088.4|19
1623094800000|2021-06-07 19:40:00|18098.9|18088.9|18093.9|18083.9|18098.9|18088.9|18093.9|18083.9|33
1623095100000|2021-06-07 19:45:00|18092.4|18082.4|18098.4|18088.4|18098.4|18088.4|18092.4|18082.4|35
1623095400000|2021-06-07 19:50:00|18098.9|18088.9|18103.4|18093.4|18104.4|18094.4|18098.4|18088.4|107
1623095700000|2021-06-07 19:55:00|18102.9|18092.9|18106.9|18096.9|18109.4|18099.4|18101.9|18091.9|59
1623096000000|2021-06-07 20:00:00|18108.4|18098.4|18100.9|18090.9|18109.4|18099.4|18100.4|18090.4|78
1623096300000|2021-06-07 20:05:00|18099.9|18089.9|18101.9|18091.9|18101.9|18091.9|18099.9|18089.9|7
1623096600000|2021-06-07 20:10:00|18101.4|18091.4|18103.9|18093.9|18103.9|18093.9|18100.9|18090.9|25
1623096900000|2021-06-07 20:15:00|18104.4|18094.4|18101.9|18091.9|18105.9|18095.9|18101.9|18091.9|24
1623097200000|2021-06-07 20:20:00|18102.4|18092.4|18100.9|18090.9|18102.4|18092.4|18100.9|18090.9|3
1623097500000|2021-06-07 20:25:00|18100.4|18090.4|18101.4|18091.4|18102.4|18092.4|18099.9|18089.9|22
1623097800000|2021-06-07 20:30:00|18098.9|18088.9|18103.4|18093.4|18103.4|18093.4|18098.9|18088.9|24
1623098100000|2021-06-07 20:35:00|18102.9|18092.9|18103.4|18093.4|18103.4|18093.4|18102.4|18092.4|13
1623098400000|2021-06-07 20:40:00|18102.9|18092.9|18100.4|18090.4|18103.9|18093.9|18100.4|18090.4|38
1623098700000|2021-06-07 20:45:00|18099.9|18089.9|18092.9|18082.9|18099.9|18089.9|18092.4|18082.4|67
1623099000000|2021-06-07 20:50:00|18093.4|18083.4|18093.9|18083.9|18094.4|18084.4|18092.9|18082.9|3
1623099300000|2021-06-07 20:55:00|18094.4|18084.4|18092.9|18082.9|18095.4|18085.4|18092.9|18082.9|32
1623099600000|2021-06-07 21:00:00|18091.4|18081.4|18090.9|18080.9|18091.4|18081.4|18089.4|18079.4|11
1623099900000|2021-06-07 21:05:00|18090.4|18080.4|18088.9|18078.9|18090.4|18080.4|18088.9|18078.9|4
1623100200000|2021-06-07 21:10:00|18088.4|18078.4|18095.4|18085.4|18095.4|18085.4|18080.4|18070.4|5
1623100500000|2021-06-07 21:15:00|18112.7|18088.7|18112.5|18088.5|18112.8|18088.8|18112.3|18088.3|0
1623100800000|2021-06-07 21:20:00|18112.8|18088.8|18111.3|18087.3|18112.9|18088.9|18110.7|18086.7|0
1623101100000|2021-06-07 21:25:00|18111.5|18087.5|18111.9|18087.9|18112.1|18088.1|18111.5|18087.5|0
1623101400000|2021-06-07 21:30:00|18112.2|18088.2|18111.5|18087.5|18112.6|18088.6|18111.4|18087.4|0
1623101700000|2021-06-07 21:35:00|18120.9|18096.9|18120.9|18096.9|18121.1|18097.1|18120.9|18096.9|0
1623102000000|2021-06-07 21:40:00|18121.1|18097.1|18117.7|18093.7|18121.7|18097.7|18117.7|18093.7|0
1623102600000|2021-06-07 21:50:00|18117.4|18093.4|18117.5|18093.5|18117.5|18093.5|18117.1|18093.1|0
1623102900000|2021-06-07 21:55:00|18117.6|18093.6|18117.8|18093.8|18117.8|18093.8|18117.6|18093.6|0
1623103200000|2021-06-07 22:00:00|18118.4|18094.4|18115.6|18091.6|18119.6|18095.6|18114.8|18090.8|0
1623103500000|2021-06-07 22:05:00|18116.4|18092.4|18113.2|18089.2|18116.4|18092.4|18112.4|18088.4|0
1623103800000|2021-06-07 22:10:00|18113.6|18089.6|18114|18090|18114.8|18090.8|18113.2|18089.2|0
1623104100000|2021-06-07 22:15:00|18113.2|18089.2|18113.2|18089.2|18115.6|18091.6|18112.4|18088.4|0
1623104400000|2021-06-07 22:20:00|18113.5|18089.5|18114.8|18090.8|18114.8|18090.8|18113.5|18089.5|0
1623104700000|2021-06-07 22:25:00|18114.3|18090.3|18114|18090|18114.8|18090.8|18113.2|18089.2|0
1623105000000|2021-06-07 22:30:00|18114.8|18090.8|18114|18090|18115.5|18091.5|18113.2|18089.2|0
1623105300000|2021-06-07 22:35:00|18113.2|18089.2|18114|18090|18114.8|18090.8|18111.6|18087.6|0
1623105600000|2021-06-07 22:40:00|18113.6|18089.6|18112.4|18088.4|18114|18090|18112.4|18088.4|0
1623105900000|2021-06-07 22:45:00|18112.8|18088.8|18110.8|18086.8|18113.2|18089.2|18110.8|18086.8|0
1623106200000|2021-06-07 22:50:00|18111.6|18087.6|18111.6|18087.6|18111.6|18087.6|18111.6|18087.6|0
1623106500000|2021-06-07 22:55:00|18111.2|18087.2|18111|18087|18111.8|18087.8|18110.8|18086.8|0
1623106800000|2021-06-07 23:00:00|18111.8|18087.8|18114.2|18090.2|18115|18091|18111.4|18087.4|0
1623107100000|2021-06-07 23:05:00|18113.8|18089.8|18112.3|18088.3|18114.2|18090.2|18111.5|18087.5|0
1623107400000|2021-06-07 23:10:00|18113.1|18089.1|18116.2|18092.2|18116.2|18092.2|18112.3|18088.3|0
1623107700000|2021-06-07 23:15:00|18115.8|18091.8|18117|18093|18117.8|18093.8|18113.9|18089.9|0
1623108000000|2021-06-07 23:20:00|18118.6|18094.6|18123.5|18099.5|18124.3|18100.3|18117.8|18093.8|0
1623108300000|2021-06-07 23:25:00|18123.1|18099.1|18120.3|18096.3|18123.5|18099.5|18119.5|18095.5|0
1623108600000|2021-06-07 23:30:00|18119.5|18095.5|18117.2|18093.2|18121.1|18097.1|18116.8|18092.8|0
1623108900000|2021-06-07 23:35:00|18117.6|18093.6|18117.2|18093.2|18118.8|18094.8|18116.4|18092.4|0
1623109200000|2021-06-07 23:40:00|18118|18094|18114|18090|18118|18094|18114|18090|0
1623109500000|2021-06-07 23:45:00|18114.8|18090.8|18114.8|18090.8|18115.6|18091.6|18113.2|18089.2|0
1623109800000|2021-06-07 23:50:00|18114|18090|18113.2|18089.2|18117.2|18093.2|18111.6|18087.6|0
1623110100000|2021-06-07 23:55:00|18113.6|18089.6|18114|18090|18114|18090|18112|18088|0
1623110400000|2021-06-08 00:00:00|18113.2|18089.2|18114.8|18090.8|18114.8|18090.8|18111.6|18087.6|0
1623110700000|2021-06-08 00:05:00|18114.4|18090.4|18121.3|18097.3|18122.1|18098.1|18114|18090|0
1623111000000|2021-06-08 00:10:00|18122.1|18098.1|18128.3|18104.3|18131.5|18107.5|18120.5|18096.5|0
1623111300000|2021-06-08 00:15:00|18129.1|18105.1|18122|18098|18134|18110|18121.2|18097.2|0
1623111600000|2021-06-08 00:20:00|18121.6|18097.6|18115.8|18091.8|18121.6|18097.6|18115.6|18091.6|0
1623111900000|2021-06-08 00:25:00|18116.9|18092.9|18117.2|18093.2|18118.2|18094.2|18111.3|18087.3|0
1623112200000|2021-06-08 00:30:00|18116.1|18092.1|18118|18094|18121.4|18097.4|18115|18091|0
1623112500000|2021-06-08 00:35:00|18118.2|18094.2|18120.2|18096.2|18123.2|18099.2|18118.2|18094.2|0
1623112800000|2021-06-08 00:40:00|18120.6|18096.6|18121|18097|18121.4|18097.4|18118|18094|0
1623113100000|2021-06-08 00:45:00|18121.2|18097.2|18124|18100|18124|18100|18120.6|18096.6|0
1623113400000|2021-06-08 00:50:00|18125.2|18101.2|18126.6|18102.6|18130.8|18106.8|18125.2|18101.2|0
1623113700000|2021-06-08 00:55:00|18127|18103|18122.8|18098.8|18127|18103|18118.6|18094.6|0
1623114000000|2021-06-08 01:00:00|18101.9|18091.9|18115.9|18105.9|18118.9|18108.9|18100.9|18090.9|1132
1623114300000|2021-06-08 01:05:00|18116.9|18106.9|18096.9|18086.9|18116.9|18106.9|18096.9|18086.9|608
1623114600000|2021-06-08 01:10:00|18095.9|18085.9|18113.9|18103.9|18114.9|18104.9|18095.9|18085.9|730
1623114900000|2021-06-08 01:15:00|18114.9|18104.9|18104.9|18094.9|18120.9|18110.9|18086.9|18076.9|1350
1623115200000|2021-06-08 01:20:00|18105.9|18095.9|18077.9|18067.9|18107.9|18097.9|18069.9|18059.9|1577
1623115500000|2021-06-08 01:25:00|18076.9|18066.9|18084.9|18074.9|18090.9|18080.9|18075.9|18065.9|1614
1623115800000|2021-06-08 01:30:00|18086.9|18076.9|18031.9|18021.9|18090.9|18080.9|18017.9|18007.9|11864
1623116100000|2021-06-08 01:35:00|18032.9|18022.9|18045.9|18035.9|18066.9|18056.9|18016.9|18006.9|10721
1623116400000|2021-06-08 01:40:00|18044.9|18034.9|18190.5|18180.5|18191.5|18181.5|18034.9|18024.9|9494
1623116700000|2021-06-08 01:45:00|18191.5|18181.5|18234.5|18224.5|18241.5|18231.5|18159.5|18149.5|16031
1623117000000|2021-06-08 01:50:00|18235.5|18225.5|18224.5|18214.5|18289.5|18279.5|18211.5|18201.5|12010
1623117300000|2021-06-08 01:55:00|18222.5|18212.5|18164.5|18154.5|18231.5|18221.5|18130.5|18120.5|11460
1623117600000|2021-06-08 02:00:00|18166.5|18156.5|18167.5|18157.5|18195.5|18185.5|18141.5|18131.5|5151
1623117900000|2021-06-08 02:05:00|18168.5|18158.5|18227.5|18217.5|18249.5|18239.5|18144.5|18134.5|6675
1623118200000|2021-06-08 02:10:00|18226.5|18216.5|18179.5|18169.5|18236.5|18226.5|18161.5|18151.5|5009
1623118500000|2021-06-08 02:15:00|18181.5|18171.5|18171.5|18161.5|18181.5|18171.5|18142.5|18132.5|4221
1623118800000|2021-06-08 02:20:00|18174.5|18164.5|18134.5|18124.5|18185.5|18175.5|18125.5|18115.5|2643
1623119100000|2021-06-08 02:25:00|18135.5|18125.5|18098.5|18088.5|18157.5|18147.5|18098.5|18088.5|4080
1623119400000|2021-06-08 02:30:00|18097.5|18087.5|18049.5|18039.5|18104.5|18094.5|18039.5|18029.5|6270
1623119700000|2021-06-08 02:35:00|18051.5|18041.5|18010.5|18000.5|18062.5|18052.5|18008.5|17998.5|7261
1623120000000|2021-06-08 02:40:00|18008.5|17998.5|18020.5|18010.5|18047.5|18037.5|18002.5|17992.5|7844
1623120300000|2021-06-08 02:45:00|18019.5|18009.5|18001.5|17991.5|18019.5|18009.5|17981.5|17971.5|7202
1623120600000|2021-06-08 02:50:00|17999.5|17989.5|17950.5|17940.5|18008.5|17998.5|17946.5|17936.5|4852
1623120900000|2021-06-08 02:55:00|17949.5|17939.5|17862.5|17852.5|17963.5|17953.5|17829.5|17819.5|20043
1623121200000|2021-06-08 03:00:00|17861.5|17851.5|17916.5|17906.5|17917.5|17907.5|17846.5|17836.5|10591
1623121500000|2021-06-08 03:05:00|17914.5|17904.5|17942.5|17932.5|17944.5|17934.5|17897.5|17887.5|5093
1623121800000|2021-06-08 03:10:00|17943.5|17933.5|17944.5|17934.5|17954.5|17944.5|17913.5|17903.5|4219
1623122100000|2021-06-08 03:15:00|17945.5|17935.5|17909.5|17899.5|17946.5|17936.5|17906.5|17896.5|2654
1623122400000|2021-06-08 03:20:00|17911.5|17901.5|17915.5|17905.5|17944.5|17934.5|17908.5|17898.5|2531
1623122700000|2021-06-08 03:25:00|17914.5|17904.5|17889.5|17879.5|17919.5|17909.5|17884.5|17874.5|2859
1623123000000|2021-06-08 03:30:00|17891.5|17881.5|17886.5|17876.5|17899.5|17889.5|17880.5|17870.5|618
1623123300000|2021-06-08 03:35:00|17885.5|17875.5|17889.5|17879.5|17896.5|17886.5|17883.5|17873.5|374
1623123600000|2021-06-08 03:40:00|17888.5|17878.5|17886.5|17876.5|17892.5|17882.5|17883.5|17873.5|447
1623123900000|2021-06-08 03:45:00|17885.5|17875.5|17888.5|17878.5|17888.5|17878.5|17879.5|17869.5|425
1623124200000|2021-06-08 03:50:00|17887.5|17877.5|17882.5|17872.5|17890.5|17880.5|17878.5|17868.5|646
1623124500000|2021-06-08 03:55:00|17881.5|17871.5|17884.5|17874.5|17885.5|17875.5|17876.5|17866.5|427
1623124800000|2021-06-08 04:00:00|17881.5|17871.5|17888.5|17878.5|17889.5|17879.5|17881.5|17871.5|517
1623125100000|2021-06-08 04:05:00|17889.5|17879.5|17888.5|17878.5|17893.5|17883.5|17885.5|17875.5|756
1623125400000|2021-06-08 04:10:00|17887.5|17877.5|17896.5|17886.5|17896.5|17886.5|17883.5|17873.5|489
1623125700000|2021-06-08 04:15:00|17898.5|17888.5|17892.5|17882.5|17899.5|17889.5|17889.5|17879.5|373
1623126000000|2021-06-08 04:20:00|17893.5|17883.5|17887.5|17877.5|17894.5|17884.5|17885.5|17875.5|305
1623126300000|2021-06-08 04:25:00|17886.5|17876.5|17884.5|17874.5|17891.5|17881.5|17883.5|17873.5|406
1623126600000|2021-06-08 04:30:00|17883.5|17873.5|17891.5|17881.5|17891.5|17881.5|17882.5|17872.5|218
1623126900000|2021-06-08 04:35:00|17890.5|17880.5|17888.5|17878.5|17894.5|17884.5|17887.5|17877.5|115
1623127200000|2021-06-08 04:40:00|17887.5|17877.5|17894.5|17884.5|17894.5|17884.5|17886.5|17876.5|162
1623127500000|2021-06-08 04:45:00|17896.5|17886.5|17895.5|17885.5|17902.5|17892.5|17894.5|17884.5|400
1623127800000|2021-06-08 04:50:00|17896.5|17886.5|17897.5|17887.5|17898.5|17888.5|17894.5|17884.5|158
1623128100000|2021-06-08 04:55:00|17896.5|17886.5|17902.5|17892.5|17902.5|17892.5|17893.5|17883.5|284
1623128400000|2021-06-08 05:00:00|17900.5|17890.5|17877.5|17867.5|17907.5|17897.5|17871.5|17861.5|5503
1623128700000|2021-06-08 05:05:00|17874.5|17864.5|17895.5|17885.5|17895.5|17885.5|17843.5|17833.5|5412
1623129000000|2021-06-08 05:10:00|17896.5|17886.5|17852.5|17842.5|17897.5|17887.5|17840.5|17830.5|4520
1623129300000|2021-06-08 05:15:00|17854.5|17844.5|17870.5|17860.5|17892.5|17882.5|17848.5|17838.5|4371
1623129600000|2021-06-08 05:20:00|17871.5|17861.5|17784.5|17774.5|17874.5|17864.5|17779.5|17769.5|8466
1623129900000|2021-06-08 05:25:00|17783.5|17773.5|17797.5|17787.5|17825.5|17815.5|17758.5|17748.5|9655
1623130200000|2021-06-08 05:30:00|17796.5|17786.5|17841.5|17831.5|17848.5|17838.5|17771.5|17761.5|5826
1623130500000|2021-06-08 05:35:00|17843.5|17833.5|17871.5|17861.5|17880.5|17870.5|17840.5|17830.5|5169
1623130800000|2021-06-08 05:40:00|17872.5|17862.5|17839.5|17829.5|17884.5|17874.5|17830.5|17820.5|3840
1623131100000|2021-06-08 05:45:00|17837.5|17827.5|17817.5|17807.5|17851.5|17841.5|17808.5|17798.5|3857
1623131400000|2021-06-08 05:50:00|17818.5|17808.5|17806.5|17796.5|17818.5|17808.5|17792.5|17782.5|2886
1623131700000|2021-06-08 05:55:00|17804.5|17794.5|17835.5|17825.5|17846.5|17836.5|17804.5|17794.5|3250
1623132000000|2021-06-08 06:00:00|17834.5|17824.5|17880.5|17870.5|17895.5|17885.5|17814.5|17804.5|6179
1623132300000|2021-06-08 06:05:00|17881.5|17871.5|17880.5|17870.5|17908.5|17898.5|17870.5|17860.5|3535
1623132600000|2021-06-08 06:10:00|17881.5|17871.5|17878.5|17868.5|17903.5|17893.5|17874.5|17864.5|2669
1623132900000|2021-06-08 06:15:00|17877.5|17867.5|17885.5|17875.5|17896.5|17886.5|17872.5|17862.5|2325
1623133200000|2021-06-08 06:20:00|17886.5|17876.5|17891.5|17881.5|17899.5|17889.5|17879.5|17869.5|2051
1623133500000|2021-06-08 06:25:00|17890.5|17880.5|17896.5|17886.5|17900.5|17890.5|17877.5|17867.5|1514
1623133800000|2021-06-08 06:30:00|17897.5|17887.5|17887.5|17877.5|17915.5|17905.5|17880.5|17870.5|2637
1623134100000|2021-06-08 06:35:00|17886.5|17876.5|17900.5|17890.5|17902.5|17892.5|17876.5|17866.5|1144
1623134400000|2021-06-08 06:40:00|17902.5|17892.5|17923.5|17913.5|17932.5|17922.5|17898.5|17888.5|3587
1623134700000|2021-06-08 06:45:00|17922.5|17912.5|17912.5|17902.5|17930.5|17920.5|17903.5|17893.5|2946
1623135000000|2021-06-08 06:50:00|17914.5|17904.5|17917.5|17907.5|17932.5|17922.5|17913.5|17903.5|3147
1623135300000|2021-06-08 06:55:00|17918.5|17908.5|17907.5|17897.5|17925.5|17915.5|17904.5|17894.5|2819
1623135600000|2021-06-08 07:00:00|17911.5|17896.5|17905.5|17893.5|17924.5|17912.5|17905.5|17893.5|1992
1623135900000|2021-06-08 07:05:00|17906.5|17894.5|17903.5|17892.5|17911.5|17900.5|17900.5|17888.5|680
1623136200000|2021-06-08 07:10:00|17905.5|17893.5|17927.5|17915.5|17929.5|17916.5|17902.5|17891.5|1614
1623136500000|2021-06-08 07:15:00|17925.5|17914.5|17917.5|17905.5|17925.5|17914.5|17917.5|17905.5|592
1623136800000|2021-06-08 07:20:00|17915.5|17904.5|17918.5|17907.5|17924.5|17912.5|17914.5|17903.5|403
1623137100000|2021-06-08 07:25:00|17917.5|17906.5|17921.5|17909.5|17924.5|17912.5|17914.5|17902.5|578
1623137400000|2021-06-08 07:30:00|17922.5|17910.5|17934.5|17922.5|17937.5|17926.5|17915.5|17903.5|923
1623137700000|2021-06-08 07:35:00|17933.5|17923.5|17930.5|17919.5|17934.5|17923.5|17925.5|17914.5|368
1623138000000|2021-06-08 07:40:00|17931.5|17918.5|17929.5|17918.5|17933.5|17921.5|17924.5|17913.5|333
1623138300000|2021-06-08 07:45:00|17928.5|17917.5|17928.5|17917.5|17933.5|17921.5|17925.5|17913.5|534
1623138600000|2021-06-08 07:50:00|17929.5|17918.5|17924.5|17912.5|17929.5|17918.5|17922.5|17910.5|256
1623138900000|2021-06-08 07:55:00|17926.5|17913.5|17922.5|17911.5|17926.5|17915.5|17916.5|17905.5|374
1623139200000|2021-06-08 08:00:00|17923.5|17912.5|17927.5|17915.5|17930.5|17918.5|17918.5|17907.5|379
1623139500000|2021-06-08 08:05:00|17926.5|17916.5|17928.5|17916.5|17929.5|17917.5|17923.5|17912.5|442
1623139800000|2021-06-08 08:10:00|17929.5|17917.5|17927.5|17915.5|17929.5|17917.5|17921.5|17909.5|458
1623140100000|2021-06-08 08:15:00|17928.5|17916.5|17935.5|17924.5|17935.5|17924.5|17927.5|17916.5|687
1623140400000|2021-06-08 08:20:00|17934.5|17923.5|17936.5|17925.5|17941.5|17929.5|17931.5|17920.5|982
1623140700000|2021-06-08 08:25:00|17937.5|17924.5|17936.5|17925.5|17945.5|17933.5|17935.5|17924.5|1879
1623141000000|2021-06-08 08:30:00|17945.5|17921.5|17952|17928|17952|17928|17945.5|17921.5|0
1623141300000|2021-06-08 08:35:00|17951.8|17927.8|17953.5|17929.5|17954.2|17930.2|17947.9|17923.9|2421
1623141600000|2021-06-08 08:40:00|17955.6|17931.6|17950.8|17926.8|17957.2|17933.2|17950.4|17926.4|0
1623141900000|2021-06-08 08:45:00|17951|17927|17955.7|17931.7|17956.4|17932.4|17950.3|17926.3|0
1623142200000|2021-06-08 08:50:00|17953.5|17929.5|17959.9|17935.9|17959.9|17935.9|17953.1|17929.1|0
1623142500000|2021-06-08 08:55:00|17959.7|17935.7|17961.7|17937.7|17964.2|17940.2|17959|17935|0
1623142800000|2021-06-08 09:00:00|17943.5|17928.5|17952.5|17939.5|17953.5|17942.5|17941.5|17928.5|379
1623143100000|2021-06-08 09:05:00|17951.5|17940.5|17956.5|17944.5|17957.5|17945.5|17950.5|17939.5|201
1623143400000|2021-06-08 09:10:00|17957.5|17945.5|17956.5|17944.5|17960.5|17948.5|17954.5|17943.5|104
1623143700000|2021-06-08 09:15:00|17957.5|17946.5|17956.5|17944.5|17962.5|17951.5|17954.5|17943.5|274
1623144000000|2021-06-08 09:20:00|17957.5|17945.5|17960.5|17948.5|17960.5|17948.5|17955.5|17944.5|71
1623144300000|2021-06-08 09:25:00|17961.5|17949.5|17955.5|17943.5|17961.5|17950.5|17954.5|17943.5|41
1623144600000|2021-06-08 09:30:00|17956.5|17944.5|17956.5|17944.5|17957.5|17946.5|17954.5|17943.5|26
1623144900000|2021-06-08 09:35:00|17955.5|17943.5|17952.5|17941.5|17956.5|17944.5|17951.5|17940.5|91
1623145200000|2021-06-08 09:40:00|17951.5|17940.5|17950.5|17939.5|17952.5|17940.5|17948.5|17937.5|36
1623145500000|2021-06-08 09:45:00|17951.5|17940.5|17952.5|17941.5|17956.5|17945.5|17951.5|17940.5|66
1623145800000|2021-06-08 09:50:00|17953.5|17942.5|17954.5|17943.5|17955.5|17944.5|17952.5|17941.5|31
1623146100000|2021-06-08 09:55:00|17955.5|17944.5|17952.5|17940.5|17955.5|17944.5|17951.5|17939.5|20
1623146400000|2021-06-08 10:00:00|17951.5|17939.5|17948.5|17937.5|17952.5|17940.5|17948.5|17936.5|26
1623146700000|2021-06-08 10:05:00|17949.5|17936.5|17944.5|17933.5|17949.5|17938.5|17940.5|17928.5|405
1623147000000|2021-06-08 10:10:00|17945.5|17932.5|17943.5|17931.5|17945.5|17934.5|17942.5|17931.5|39
1623147300000|2021-06-08 10:15:00|17942.5|17930.5|17926.5|17914.5|17942.5|17931.5|17923.5|17912.5|526
1623147600000|2021-06-08 10:20:00|17925.5|17913.5|17925.5|17913.5|17932.5|17921.5|17923.5|17912.5|274
1623147900000|2021-06-08 10:25:00|17924.5|17912.5|17908.5|17896.5|17924.5|17912.5|17907.5|17896.5|504
1623148200000|2021-06-08 10:30:00|17907.5|17895.5|17913.5|17902.5|17913.5|17902.5|17898.5|17887.5|422
1623148500000|2021-06-08 10:35:00|17912.5|17901.5|17931.5|17919.5|17931.5|17920.5|17912.5|17900.5|265
1623148800000|2021-06-08 10:40:00|17932.5|17920.5|17926.5|17915.5|17932.5|17921.5|17926.5|17915.5|62
1623149100000|2021-06-08 10:45:00|17927.5|17916.5|17930.5|17919.5|17930.5|17919.5|17927.5|17915.5|67
1623149400000|2021-06-08 10:50:00|17931.5|17920.5|17933.5|17921.5|17933.5|17922.5|17930.5|17919.5|124
1623149700000|2021-06-08 10:55:00|17934.5|17922.5|17936.5|17924.5|17939.5|17927.5|17933.5|17922.5|212
1623150000000|2021-06-08 11:00:00|17937.5|17925.5|17937.5|17926.5|17937.5|17926.5|17931.5|17920.5|316
1623150300000|2021-06-08 11:05:00|17938.5|17927.5|17945.5|17934.5|17945.5|17934.5|17937.5|17925.5|100
1623150600000|2021-06-08 11:10:00|17944.5|17933.5|17948.5|17937.5|17949.5|17938.5|17943.5|17932.5|61
1623150900000|2021-06-08 11:15:00|17949.5|17938.5|17949.5|17937.5|17949.5|17938.5|17947.5|17936.5|46
1623151200000|2021-06-08 11:20:00|17948.5|17938.5|17951.5|17940.5|17951.5|17940.5|17948.5|17937.5|45
1623151500000|2021-06-08 11:25:00|17952.5|17939.5|17951.5|17939.5|17953.5|17942.5|17950.5|17939.5|78
1623151800000|2021-06-08 11:30:00|17950.5|17940.5|17948.5|17936.5|17951.5|17940.5|17948.5|17936.5|58
1623152100000|2021-06-08 11:35:00|17949.5|17937.5|17952.5|17940.5|17953.5|17942.5|17946.5|17935.5|84
1623152400000|2021-06-08 11:40:00|17951.5|17941.5|17955.5|17944.5|17959.5|17948.5|17951.5|17941.5|231
1623152700000|2021-06-08 11:45:00|17956.5|17945.5|17957.5|17945.5|17958.5|17947.5|17956.5|17945.5|57
1623153000000|2021-06-08 11:50:00|17958.5|17946.5|17959.5|17947.5|17963.5|17952.5|17957.5|17945.5|230
1623153300000|2021-06-08 11:55:00|17958.5|17946.5|17960.5|17949.5|17961.5|17950.5|17956.5|17945.5|66
1623153600000|2021-06-08 12:00:00|17961.5|17950.5|17959.5|17947.5|17962.5|17951.5|17957.5|17946.5|59
1623153900000|2021-06-08 12:05:00|17960.5|17948.5|17957.5|17945.5|17961.5|17949.5|17955.5|17944.5|45
1623154200000|2021-06-08 12:10:00|17958.5|17946.5|17957.5|17945.5|17959.5|17948.5|17957.5|17945.5|48
1623154500000|2021-06-08 12:15:00|17958.5|17946.5|17962.5|17950.5|17962.5|17950.5|17956.5|17945.5|32
1623154800000|2021-06-08 12:20:00|17961.5|17949.5|17959.5|17948.5|17962.5|17951.5|17957.5|17946.5|54
1623155100000|2021-06-08 12:25:00|17960.5|17947.5|17960.5|17949.5|17962.5|17950.5|17958.5|17947.5|42
1623155400000|2021-06-08 12:30:00|17961.5|17950.5|17959.5|17947.5|17963.5|17952.5|17958.5|17946.5|96
1623155700000|2021-06-08 12:35:00|17960.5|17948.5|17960.5|17948.5|17962.5|17950.5|17959.5|17948.5|49
1623156000000|2021-06-08 12:40:00|17959.5|17947.5|17957.5|17946.5|17960.5|17949.5|17956.5|17945.5|62
1623156300000|2021-06-08 12:45:00|17958.5|17947.5|17955.5|17943.5|17960.5|17949.5|17953.5|17942.5|126
1623156600000|2021-06-08 12:50:00|17954.5|17944.5|17957.5|17945.5|17957.5|17945.5|17953.5|17942.5|18
1623156900000|2021-06-08 12:55:00|17958.5|17946.5|17956.5|17944.5|17959.5|17948.5|17954.5|17943.5|36
1623157200000|2021-06-08 13:00:00|17954.5|17942.5|17953.5|17941.5|17955.5|17944.5|17953.5|17941.5|57
1623157500000|2021-06-08 13:05:00|17954.5|17942.5|17952.5|17941.5|17957.5|17945.5|17952.5|17941.5|61
1623157800000|2021-06-08 13:10:00|17953.5|17942.5|17952.5|17941.5|17956.5|17944.5|17952.5|17941.5|46
1623158100000|2021-06-08 13:15:00|17951.5|17940.5|17949.5|17938.5|17952.5|17941.5|17949.5|17938.5|162
1623158400000|2021-06-08 13:20:00|17950.5|17937.5|17950.5|17938.5|17950.5|17938.5|17944.5|17933.5|67
1623158700000|2021-06-08 13:25:00|17949.5|17937.5|17926.5|17915.5|17950.5|17938.5|17926.5|17915.5|523
1623159000000|2021-06-08 13:30:00|17927.5|17914.5|17929.5|17917.5|17940.5|17929.5|17925.5|17914.5|437
1623159300000|2021-06-08 13:35:00|17928.5|17916.5|17923.5|17912.5|17929.5|17916.5|17920.5|17909.5|795
1623159600000|2021-06-08 13:40:00|17922.5|17911.5|17920.5|17908.5|17925.5|17913.5|17918.5|17906.5|390
1623159900000|2021-06-08 13:45:00|17919.5|17909.5|17907.5|17895.5|17921.5|17910.5|17906.5|17895.5|498
1623160200000|2021-06-08 13:50:00|17906.5|17894.5|17893.5|17881.5|17906.5|17894.5|17887.5|17876.5|599
1623160500000|2021-06-08 13:55:00|17892.5|17882.5|17899.5|17888.5|17900.5|17888.5|17892.5|17881.5|231
1623160800000|2021-06-08 14:00:00|17898.5|17887.5|17909.5|17898.5|17909.5|17898.5|17897.5|17886.5|429
1623161100000|2021-06-08 14:05:00|17908.5|17897.5|17913.5|17901.5|17914.5|17903.5|17904.5|17893.5|275
1623161400000|2021-06-08 14:10:00|17914.5|17902.5|17910.5|17898.5|17914.5|17903.5|17905.5|17894.5|151
1623161700000|2021-06-08 14:15:00|17909.5|17899.5|17906.5|17894.5|17909.5|17899.5|17904.5|17892.5|147
1623162000000|2021-06-08 14:20:00|17907.5|17895.5|17900.5|17888.5|17909.5|17898.5|17899.5|17888.5|161
1623162300000|2021-06-08 14:25:00|17899.5|17889.5|17905.5|17893.5|17906.5|17895.5|17897.5|17885.5|109
1623162600000|2021-06-08 14:30:00|17904.5|17894.5|17909.5|17897.5|17910.5|17898.5|17904.5|17893.5|84
1623162900000|2021-06-08 14:35:00|17908.5|17896.5|17903.5|17891.5|17908.5|17897.5|17902.5|17891.5|104
1623163200000|2021-06-08 14:40:00|17904.5|17892.5|17905.5|17893.5|17906.5|17895.5|17903.5|17892.5|288
1623163500000|2021-06-08 14:45:00|17904.5|17894.5|17902.5|17890.5|17905.5|17894.5|17900.5|17889.5|131
1623163800000|2021-06-08 14:50:00|17901.5|17891.5|17903.5|17892.5|17905.5|17894.5|17901.5|17890.5|105
1623164100000|2021-06-08 14:55:00|17904.5|17891.5|17904.5|17892.5|17905.5|17894.5|17901.5|17890.5|82
1623164400000|2021-06-08 15:00:00|17905.5|17893.5|17903.5|17892.5|17906.5|17895.5|17902.5|17891.5|234
1623164700000|2021-06-08 15:05:00|17904.5|17891.5|17905.5|17893.5|17906.5|17895.5|17901.5|17890.5|150
1623165000000|2021-06-08 15:10:00|17904.5|17894.5|17895.5|17883.5|17905.5|17894.5|17895.5|17883.5|161
1623165300000|2021-06-08 15:15:00|17894.5|17882.5|17886.5|17875.5|17899.5|17887.5|17886.5|17875.5|216
1623165600000|2021-06-08 15:20:00|17885.5|17874.5|17884.5|17873.5|17888.5|17877.5|17874.5|17863.5|324
1623165900000|2021-06-08 15:25:00|17883.5|17872.5|17894.5|17883.5|17895.5|17883.5|17878.5|17867.5|203
1623166200000|2021-06-08 15:30:00|17893.5|17882.5|17899.5|17887.5|17900.5|17889.5|17893.5|17881.5|132
1623166500000|2021-06-08 15:35:00|17898.5|17888.5|17896.5|17885.5|17901.5|17890.5|17892.5|17881.5|111
1623166800000|2021-06-08 15:40:00|17897.5|17886.5|17905.5|17893.5|17905.5|17893.5|17892.5|17881.5|123
1623167100000|2021-06-08 15:45:00|17904.5|17894.5|17903.5|17892.5|17906.5|17894.5|17902.5|17891.5|64
1623167400000|2021-06-08 15:50:00|17902.5|17891.5|17904.5|17892.5|17905.5|17893.5|17899.5|17888.5|46
1623167700000|2021-06-08 15:55:00|17905.5|17893.5|17903.5|17891.5|17905.5|17894.5|17901.5|17890.5|34
1623168000000|2021-06-08 16:00:00|17902.5|17890.5|17905.5|17893.5|17905.5|17894.5|17899.5|17888.5|60
1623168300000|2021-06-08 16:05:00|17904.5|17894.5|17906.5|17895.5|17908.5|17897.5|17904.5|17893.5|58
1623168600000|2021-06-08 16:10:00|17907.5|17894.5|17909.5|17897.5|17909.5|17898.5|17905.5|17894.5|58
1623168900000|2021-06-08 16:15:00|17908.5|17896.5|17908.5|17897.5|17909.5|17898.5|17905.5|17894.5|72
1623169200000|2021-06-08 16:20:00|17909.5|17898.5|17905.5|17894.5|17909.5|17898.5|17902.5|17891.5|57
1623169500000|2021-06-08 16:25:00|17904.5|17893.5|17911.5|17899.5|17911.5|17900.5|17904.5|17892.5|44
1623169800000|2021-06-08 16:30:00|17910.5|17900.5|17914.5|17902.5|17915.5|17904.5|17910.5|17899.5|54
1623170100000|2021-06-08 16:35:00|17913.5|17903.5|17909.5|17898.5|17913.5|17903.5|17908.5|17897.5|22
1623170400000|2021-06-08 16:40:00|17910.5|17897.5|17909.5|17897.5|17914.5|17902.5|17907.5|17895.5|67
1623170700000|2021-06-08 16:45:00|17910.5|17898.5|17911.5|17900.5|17911.5|17900.5|17908.5|17896.5|29
1623171000000|2021-06-08 16:50:00|17910.5|17899.5|17909.5|17897.5|17912.5|17901.5|17907.5|17896.5|68
1623171300000|2021-06-08 16:55:00|17910.5|17898.5|17913.5|17901.5|17914.5|17903.5|17910.5|17898.5|31
1623171600000|2021-06-08 17:00:00|17912.5|17900.5|17915.5|17904.5|17915.5|17904.5|17912.5|17900.5|53
1623171900000|2021-06-08 17:05:00|17914.5|17903.5|17918.5|17906.5|17918.5|17907.5|17912.5|17901.5|69
1623172200000|2021-06-08 17:10:00|17919.5|17907.5|17911.5|17900.5|17920.5|17909.5|17911.5|17900.5|128
1623172500000|2021-06-08 17:15:00|17912.5|17901.5|17913.5|17901.5|17914.5|17903.5|17911.5|17900.5|10
1623172800000|2021-06-08 17:20:00|17912.5|17902.5|17912.5|17901.5|17914.5|17903.5|17912.5|17900.5|10
1623173100000|2021-06-08 17:25:00|17913.5|17902.5|17910.5|17899.5|17913.5|17902.5|17910.5|17899.5|9
1623173400000|2021-06-08 17:30:00|17909.5|17898.5|17912.5|17901.5|17912.5|17901.5|17907.5|17896.5|113
1623173700000|2021-06-08 17:35:00|17913.5|17900.5|17914.5|17902.5|17916.5|17904.5|17912.5|17900.5|40
1623174000000|2021-06-08 17:40:00|17913.5|17901.5|17918.5|17907.5|17919.5|17907.5|17911.5|17900.5|43
1623174300000|2021-06-08 17:45:00|17917.5|17906.5|17915.5|17903.5|17918.5|17907.5|17915.5|17903.5|30
1623174600000|2021-06-08 17:50:00|17914.5|17904.5|17915.5|17903.5|17916.5|17905.5|17911.5|17900.5|24
1623174900000|2021-06-08 17:55:00|17914.5|17904.5|17912.5|17901.5|17915.5|17904.5|17912.5|17901.5|39
1623175200000|2021-06-08 18:00:00|17911.5|17900.5|17915.5|17903.5|17915.5|17903.5|17911.5|17900.5|23
1623175500000|2021-06-08 18:05:00|17916.5|17904.5|17917.5|17905.5|17917.5|17906.5|17915.5|17903.5|18
1623175800000|2021-06-08 18:10:00|17916.5|17906.5|17916.5|17904.5|17917.5|17906.5|17914.5|17903.5|13
1623176100000|2021-06-08 18:15:00|17915.5|17903.5|17916.5|17904.5|17918.5|17907.5|17914.5|17902.5|24
1623176400000|2021-06-08 18:20:00|17915.5|17905.5|17919.5|17907.5|17919.5|17908.5|17914.5|17902.5|29
1623176700000|2021-06-08 18:25:00|17918.5|17906.5|17919.5|17907.5|17919.5|17908.5|17917.5|17905.5|14
1623177000000|2021-06-08 18:30:00|17918.5|17908.5|17918.5|17907.5|17921.5|17910.5|17916.5|17905.5|59
1623177300000|2021-06-08 18:35:00|17917.5|17906.5|17919.5|17907.5|17919.5|17908.5|17917.5|17906.5|56
1623177600000|2021-06-08 18:40:00|17918.5|17906.5|17917.5|17907.5|17919.5|17908.5|17917.5|17906.5|36
1623177900000|2021-06-08 18:45:00|17917|17907|17921|17911|17922|17912|17916|17906|45
1623178200000|2021-06-08 18:50:00|17921.5|17911.5|17919.5|17909.5|17922|17912|17918|17908|46
1623178500000|2021-06-08 18:55:00|17920|17910|17926|17916|17926|17916|17918.5|17908.5|78
1623178800000|2021-06-08 19:00:00|17927|17917|17930|17920|17931|17921|17927|17917|150
1623179100000|2021-06-08 19:05:00|17929.5|17919.5|17930.5|17920.5|17931|17921|17929|17919|49
1623179400000|2021-06-08 19:10:00|17931|17921|17931|17921|17932|17922|17930|17920|76
1623179700000|2021-06-08 19:15:00|17931.5|17921.5|17930|17920|17931.5|17921.5|17928|17918|64
1623180000000|2021-06-08 19:20:00|17929|17919|17929|17919|17931|17921|17925|17915|130
1623180300000|2021-06-08 19:25:00|17927.5|17917.5|17926|17916|17930|17920|17924.5|17914.5|118
1623180600000|2021-06-08 19:30:00|17926.5|17916.5|17924.5|17914.5|17928.5|17918.5|17924|17914|64
1623180900000|2021-06-08 19:35:00|17925.5|17915.5|17925.5|17915.5|17928|17918|17923.5|17913.5|40
1623181200000|2021-06-08 19:40:00|17925|17915|17927.5|17917.5|17929.5|17919.5|17923.5|17913.5|146
1623181500000|2021-06-08 19:45:00|17927|17917|17923.5|17913.5|17928.5|17918.5|17923.5|17913.5|180
1623181800000|2021-06-08 19:50:00|17924|17914|17927.5|17917.5|17930|17920|17923.5|17913.5|135
1623182100000|2021-06-08 19:55:00|17928|17918|17920.5|17910.5|17928|17918|17918|17908|162
1623182400000|2021-06-08 20:00:00|17921|17911|17920.5|17910.5|17923|17913|17920|17910|54
1623182700000|2021-06-08 20:05:00|17921|17911|17923|17913|17923|17913|17921|17911|4
1623183000000|2021-06-08 20:10:00|17923.5|17913.5|17921.5|17911.5|17924|17914|17920.5|17910.5|47
1623183300000|2021-06-08 20:15:00|17921|17911|17920.5|17910.5|17921|17911|17920.5|17910.5|2
1623183600000|2021-06-08 20:20:00|17921.5|17911.5|17922.5|17912.5|17923.5|17913.5|17921|17911|7
1623183900000|2021-06-08 20:25:00|17923|17913|17922|17912|17923|17913|17922|17912|2
1623184200000|2021-06-08 20:30:00|17922.5|17912.5|17922.5|17912.5|17923.5|17913.5|17922.5|17912.5|5
1623184500000|2021-06-08 20:35:00|17922|17912|17919|17909|17922|17912|17919|17909|29
1623184800000|2021-06-08 20:40:00|17918.5|17908.5|17918.5|17908.5|17920.5|17910.5|17917.5|17907.5|35
1623185100000|2021-06-08 20:45:00|17919|17909|17920|17910|17921.5|17911.5|17918.5|17908.5|42
1623185400000|2021-06-08 20:50:00|17921|17911|17921.5|17911.5|17921.5|17911.5|17921|17911|32
1623185700000|2021-06-08 20:55:00|17922|17912|17928|17918|17928|17918|17920.5|17910.5|90
1623186000000|2021-06-08 21:00:00|17927.5|17917.5|17920|17910|17928|17918|17920|17910|7
1623186300000|2021-06-08 21:05:00|17919|17909|17915.5|17905.5|17920|17910|17914|17904|15
1623186600000|2021-06-08 21:10:00|17914.5|17904.5|17913.5|17903.5|17914.5|17904.5|17912.5|17902.5|4
1623186900000|2021-06-08 21:15:00|17928.6|17904.6|17928.7|17904.7|17928.8|17904.8|17928.6|17904.6|0
1623187200000|2021-06-08 21:20:00|17929|17905|17928.7|17904.7|17929|17905|17928.7|17904.7|0
1623187500000|2021-06-08 21:25:00|17928.8|17904.8|17928.8|17904.8|17929|17905|17928.8|17904.8|0
1623187800000|2021-06-08 21:30:00|17928.6|17904.6|17928.8|17904.8|17929|17905|17928.6|17904.6|0
1623188100000|2021-06-08 21:35:00|17928.5|17904.5|17928.7|17904.7|17929.1|17905.1|17928.5|17904.5|0
1623188400000|2021-06-08 21:40:00|17928.4|17904.4|17928.4|17904.4|17928.6|17904.6|17928.4|17904.4|0
1623188700000|2021-06-08 21:45:00|17930|17906|17930|17906|17930|17906|17930|17906|0
1623189000000|2021-06-08 21:50:00|17929.5|17905.5|17928.9|17904.9|17929.5|17905.5|17928.7|17904.7|0
1623189300000|2021-06-08 21:55:00|17929.5|17905.5|17929.6|17905.6|17929.6|17905.6|17928.9|17904.9|0
1623189600000|2021-06-08 22:00:00|17929.7|17905.7|17925|17901|17932|17908|17924.2|17900.2|0
1623189900000|2021-06-08 22:05:00|17925.4|17901.4|17923.4|17899.4|17927.4|17903.4|17922.6|17898.6|0
1623190200000|2021-06-08 22:10:00|17923.8|17899.8|17928.6|17904.6|17928.6|17904.6|17923.8|17899.8|0
1623190500000|2021-06-08 22:15:00|17929|17905|17928.7|17904.7|17931|17907|17927.9|17903.9|0
1623190800000|2021-06-08 22:20:00|17929.5|17905.5|17934.7|17910.7|17934.7|17910.7|17929.5|17905.5|0
1623191100000|2021-06-08 22:25:00|17933.9|17909.9|17935.8|17911.8|17936.2|17912.2|17933.9|17909.9|0
1623191400000|2021-06-08 22:30:00|17936.6|17912.6|17936.3|17912.3|17937.4|17913.4|17935|17911|0
1623191700000|2021-06-08 22:35:00|17935.5|17911.5|17935.5|17911.5|17937|17913|17935.5|17911.5|0
1623192000000|2021-06-08 22:40:00|17935.1|17911.1|17933.9|17909.9|17936.3|17912.3|17933.9|17909.9|0
1623192300000|2021-06-08 22:45:00|17934.3|17910.3|17936.3|17912.3|17937.4|17913.4|17933.9|17909.9|0
1623192600000|2021-06-08 22:50:00|17936.6|17912.6|17937.8|17913.8|17938.6|17914.6|17936.3|17912.3|0
1623192900000|2021-06-08 22:55:00|17938.2|17914.2|17940.5|17916.5|17940.5|17916.5|17937.8|17913.8|0
1623193200000|2021-06-08 23:00:00|17941.3|17917.3|17940.5|17916.5|17941.3|17917.3|17939.7|17915.7|0
1623193500000|2021-06-08 23:05:00|17939.7|17915.7|17941.6|17917.6|17942.4|17918.4|17939.7|17915.7|0
1623193800000|2021-06-08 23:10:00|17941.2|17917.2|17941.6|17917.6|17942.4|17918.4|17940.8|17916.8|0
1623194100000|2021-06-08 23:15:00|17942|17918|17944|17920|17944.8|17920.8|17940|17916|0
1623194400000|2021-06-08 23:20:00|17943.6|17919.6|17942.6|17918.6|17944|17920|17941.6|17917.6|0
1623194700000|2021-06-08 23:25:00|17942.2|17918.2|17938.8|17914.8|17943.9|17919.9|17938|17914|0
1623195000000|2021-06-08 23:30:00|17939.6|17915.6|17943.5|17919.5|17943.5|17919.5|17938.8|17914.8|0
1623195300000|2021-06-08 23:35:00|17942|17918|17944.3|17920.3|17945.9|17921.9|17942|17918|0
1623195600000|2021-06-08 23:40:00|17944.7|17920.7|17940.4|17916.4|17945.9|17921.9|17939.6|17915.6|0
1623195900000|2021-06-08 23:45:00|17940.8|17916.8|17944.3|17920.3|17945.1|17921.1|17940.4|17916.4|0
1623196200000|2021-06-08 23:50:00|17943.5|17919.5|17942.8|17918.8|17944.3|17920.3|17940.4|17916.4|0
1623196500000|2021-06-08 23:55:00|17943.1|17919.1|17940.4|17916.4|17943.5|17919.5|17940.4|17916.4|0
1623196800000|2021-06-09 00:00:00|17940|17916|17937.1|17913.1|17945.1|17921.1|17934.7|17910.7|0
1623197100000|2021-06-09 00:05:00|17936.7|17912.7|17938.8|17914.8|17939.6|17915.6|17934.7|17910.7|0
1623197400000|2021-06-09 00:10:00|17938.4|17914.4|17942.8|17918.8|17943.9|17919.9|17937.2|17913.2|0
1623197700000|2021-06-09 00:15:00|17943.6|17919.6|17941.2|17917.2|17943.6|17919.6|17934.9|17910.9|0
1623198000000|2021-06-09 00:20:00|17941.4|17917.4|17953.3|17929.3|17954|17930|17941.4|17917.4|0
1623198300000|2021-06-09 00:25:00|17953.6|17929.6|17954|17930|17954.4|17930.4|17950.3|17926.3|0
1623198600000|2021-06-09 00:30:00|17953|17929|17956.6|17932.6|17959.6|17935.6|17951.1|17927.1|0
1623198900000|2021-06-09 00:35:00|17956.2|17932.2|17949.4|17925.4|17956.2|17932.2|17948.8|17924.8|0
1623199200000|2021-06-09 00:40:00|17949.2|17925.2|17943.5|17919.5|17949.4|17925.4|17940.2|17916.2|0
1623199500000|2021-06-09 00:45:00|17943.1|17919.1|17943.5|17919.5|17946.5|17922.5|17940.6|17916.6|0
1623199800000|2021-06-09 00:50:00|17943.7|17919.7|17946.5|17922.5|17949.9|17925.9|17943.7|17919.7|0
1623200100000|2021-06-09 00:55:00|17946.3|17922.3|17942.3|17918.3|17946.9|17922.9|17941.5|17917.5|0
1623200400000|2021-06-09 01:00:00|17930.4|17920.4|17939.4|17929.4|17940.4|17930.4|17918.4|17908.4|1026
1623200700000|2021-06-09 01:05:00|17938.4|17928.4|17935.4|17925.4|17940.4|17930.4|17919.4|17909.4|1114
1623201000000|2021-06-09 01:10:00|17936.4|17926.4|17939.4|17929.4|17945.4|17935.4|17930.4|17920.4|592
1623201300000|2021-06-09 01:15:00|17940.4|17930.4|17937.4|17927.4|17958.4|17948.4|17931.4|17921.4|2334
1623201600000|2021-06-09 01:20:00|17936.4|17926.4|17896.4|17886.4|17943.4|17933.4|17896.4|17886.4|2186
1623201900000|2021-06-09 01:25:00|17894.4|17884.4|17902.4|17892.4|17914.4|17904.4|17894.4|17884.4|2476
1623202200000|2021-06-09 01:30:00|17897.4|17887.4|17953.4|17943.4|17955.4|17945.4|17884.4|17874.4|16931
1623202500000|2021-06-09 01:35:00|17956.4|17946.4|17897.4|17887.4|17975.4|17965.4|17874.4|17864.4|10685
1623202800000|2021-06-09 01:40:00|17896.4|17886.4|17925.4|17915.4|17936.4|17926.4|17867.4|17857.4|6911
1623203100000|2021-06-09 01:45:00|17924.4|17914.4|17925.4|17915.4|17982.4|17972.4|17913.4|17903.4|7862
1623203400000|2021-06-09 01:50:00|17924.4|17914.4|17914.4|17904.4|17941.4|17931.4|17889.4|17879.4|6414
1623203700000|2021-06-09 01:55:00|17915.4|17905.4|17958.4|17948.4|17964.4|17954.4|17905.4|17895.4|5604
1623204000000|2021-06-09 02:00:00|17956.4|17946.4|17930.4|17920.4|17979.4|17969.4|17928.4|17918.4|4739
1623204300000|2021-06-09 02:05:00|17931.4|17921.4|17923.4|17913.4|17959.4|17949.4|17918.4|17908.4|2877
1623204600000|2021-06-09 02:10:00|17924.4|17914.4|17913.4|17903.4|17949.4|17939.4|17902.4|17892.4|3787
1623204900000|2021-06-09 02:15:00|17911.4|17901.4|17915.4|17905.4|17928.4|17918.4|17903.4|17893.4|2639
1623205200000|2021-06-09 02:20:00|17916.4|17906.4|17940.4|17930.4|17943.4|17933.4|17906.4|17896.4|3854
1623205500000|2021-06-09 02:25:00|17942.4|17932.4|17965.4|17955.4|17976.4|17966.4|17917.4|17907.4|4236
1623205800000|2021-06-09 02:30:00|17963.4|17953.4|17939.4|17929.4|17994.4|17984.4|17934.4|17924.4|3782
1623206100000|2021-06-09 02:35:00|17941.4|17931.4|17965.4|17955.4|17970.4|17960.4|17929.4|17919.4|2745
1623206400000|2021-06-09 02:40:00|17966.4|17956.4|17976.4|17966.4|17982.4|17972.4|17951.4|17941.4|2122
1623206700000|2021-06-09 02:45:00|17975.4|17965.4|17976.4|17966.4|17990.4|17980.4|17967.4|17957.4|1894
1623207000000|2021-06-09 02:50:00|17975.4|17965.4|18002.4|17992.4|18003.4|17993.4|17969.4|17959.4|2983
1623207300000|2021-06-09 02:55:00|18004.4|17994.4|18002.4|17992.4|18015.4|18005.4|17993.4|17983.4|3623
1623207600000|2021-06-09 03:00:00|18004.4|17994.4|17997.4|17987.4|18017.4|18007.4|17978.4|17968.4|3725
1623207900000|2021-06-09 03:05:00|17998.4|17988.4|18031.4|18021.4|18032.4|18022.4|17990.4|17980.4|4191
1623208200000|2021-06-09 03:10:00|18032.4|18022.4|18018.4|18008.4|18040.4|18030.4|18006.4|17996.4|2872
1623208500000|2021-06-09 03:15:00|18019.4|18009.4|17994.4|17984.4|18027.4|18017.4|17993.4|17983.4|2896
1623208800000|2021-06-09 03:20:00|17992.4|17982.4|17979.4|17969.4|17992.4|17982.4|17953.4|17943.4|3236
1623209100000|2021-06-09 03:25:00|17980.4|17970.4|17977.4|17967.4|17990.4|17980.4|17973.4|17963.4|1488
1623209400000|2021-06-09 03:30:00|17975.4|17965.4|17985.4|17975.4|17985.4|17975.4|17975.4|17965.4|319
1623209700000|2021-06-09 03:35:00|17986.4|17976.4|17984.4|17974.4|17988.4|17978.4|17980.4|17970.4|380
1623210000000|2021-06-09 03:40:00|17983.4|17973.4|17981.4|17971.4|17985.4|17975.4|17980.4|17970.4|121
1623210300000|2021-06-09 03:45:00|17980.4|17970.4|17980.4|17970.4|17982.4|17972.4|17979.4|17969.4|83
1623210600000|2021-06-09 03:50:00|17979.4|17969.4|17977.4|17967.4|17980.4|17970.4|17974.4|17964.4|143
1623210900000|2021-06-09 03:55:00|17978.4|17968.4|17976.4|17966.4|17980.4|17970.4|17975.4|17965.4|159
1623211200000|2021-06-09 04:00:00|17975.4|17965.4|17978.4|17968.4|17979.4|17969.4|17972.4|17962.4|210
1623211500000|2021-06-09 04:05:00|17977.4|17967.4|17975.4|17965.4|17980.4|17970.4|17975.4|17965.4|103
1623211800000|2021-06-09 04:10:00|17976.4|17966.4|17975.4|17965.4|17977.4|17967.4|17974.4|17964.4|85
1623212100000|2021-06-09 04:15:00|17976.4|17966.4|17975.4|17965.4|17978.4|17968.4|17975.4|17965.4|100
1623212400000|2021-06-09 04:20:00|17974.4|17964.4|17977.4|17967.4|17977.4|17967.4|17974.4|17964.4|25
1623212700000|2021-06-09 04:25:00|17979.4|17969.4|17979.4|17969.4|17980.4|17970.4|17977.4|17967.4|79
1623213000000|2021-06-09 04:30:00|17978.4|17968.4|17979.4|17969.4|17982.4|17972.4|17978.4|17968.4|74
1623213300000|2021-06-09 04:35:00|17978.4|17968.4|17974.4|17964.4|17979.4|17969.4|17973.4|17963.4|132
1623213600000|2021-06-09 04:40:00|17975.4|17965.4|17982.4|17972.4|17982.4|17972.4|17975.4|17965.4|215
1623213900000|2021-06-09 04:45:00|17983.4|17973.4|17978.4|17968.4|17985.4|17975.4|17975.4|17965.4|130
1623214200000|2021-06-09 04:50:00|17976.4|17966.4|17984.4|17974.4|17984.4|17974.4|17976.4|17966.4|93
1623214500000|2021-06-09 04:55:00|17985.4|17975.4|17985.4|17975.4|17986.4|17976.4|17982.4|17972.4|159
1623214800000|2021-06-09 05:00:00|17983.4|17973.4|17964.4|17954.4|17983.4|17973.4|17935.4|17925.4|5536
1623215100000|2021-06-09 05:05:00|17965.4|17955.4|17947.4|17937.4|17974.4|17964.4|17938.4|17928.4|2128
1623215400000|2021-06-09 05:10:00|17946.4|17936.4|17947.4|17937.4|17958.4|17948.4|17936.4|17926.4|1896
1623215700000|2021-06-09 05:15:00|17946.4|17936.4|17962.4|17952.4|17967.4|17957.4|17939.4|17929.4|2407
1623216000000|2021-06-09 05:20:00|17963.4|17953.4|17966.4|17956.4|17978.4|17968.4|17956.4|17946.4|1529
1623216300000|2021-06-09 05:25:00|17965.4|17955.4|17949.4|17939.4|17969.4|17959.4|17946.4|17936.4|1893
1623216600000|2021-06-09 05:30:00|17947.4|17937.4|17899.4|17889.4|17951.4|17941.4|17893.4|17883.4|3725
1623216900000|2021-06-09 05:35:00|17898.4|17888.4|17881.4|17871.4|17909.4|17899.4|17876.4|17866.4|5752
1623217200000|2021-06-09 05:40:00|17882.4|17872.4|17896.4|17886.4|17904.4|17894.4|17874.4|17864.4|3805
1623217500000|2021-06-09 05:45:00|17899.4|17889.4|17885.4|17875.4|17903.4|17893.4|17882.4|17872.4|3389
1623217800000|2021-06-09 05:50:00|17882.4|17872.4|17917.4|17907.4|17919.4|17909.4|17877.4|17867.4|2738
1623218100000|2021-06-09 05:55:00|17916.4|17906.4|17899.4|17889.4|17919.4|17909.4|17894.4|17884.4|1785
1623218400000|2021-06-09 06:00:00|17898.4|17888.4|17899.4|17889.4|17917.4|17907.4|17891.4|17881.4|1815
1623218700000|2021-06-09 06:05:00|17898.4|17888.4|17906.4|17896.4|17908.4|17898.4|17891.4|17881.4|2806
1623219000000|2021-06-09 06:10:00|17905.4|17895.4|17912.4|17902.4|17919.4|17909.4|17895.4|17885.4|2284
1623219300000|2021-06-09 06:15:00|17911.4|17901.4|17931.4|17921.4|17938.4|17928.4|17911.4|17901.4|1972
1623219600000|2021-06-09 06:20:00|17932.4|17922.4|17941.4|17931.4|17944.4|17934.4|17921.4|17911.4|2227
1623219900000|2021-06-09 06:25:00|17940.4|17930.4|17934.4|17924.4|17946.4|17936.4|17927.4|17917.4|910
1623220200000|2021-06-09 06:30:00|17935.4|17925.4|17933.4|17923.4|17937.4|17927.4|17909.4|17899.4|1953
1623220500000|2021-06-09 06:35:00|17934.4|17924.4|17948.4|17938.4|17961.4|17951.4|17932.4|17922.4|2028
1623220800000|2021-06-09 06:40:00|17947.4|17937.4|17972.4|17962.4|17972.4|17962.4|17943.4|17933.4|2366
1623221100000|2021-06-09 06:45:00|17973.4|17963.4|17978.4|17968.4|17987.4|17977.4|17964.4|17954.4|4025
1623221400000|2021-06-09 06:50:00|17979.4|17969.4|17972.4|17962.4|17991.4|17981.4|17968.4|17958.4|2604
1623221700000|2021-06-09 06:55:00|17973.4|17963.4|17967.4|17957.4|17976.4|17966.4|17963.4|17953.4|2127
1623222000000|2021-06-09 07:00:00|17967.3|17955.3|17962.3|17950.3|17972.3|17960.3|17962.3|17950.3|894
1623222300000|2021-06-09 07:05:00|17961.3|17951.3|17973.3|17961.3|17973.3|17962.3|17961.3|17951.3|483
1623222600000|2021-06-09 07:10:00|17972.3|17960.3|17969.3|17958.3|17974.3|17962.3|17963.3|17952.3|537
1623222900000|2021-06-09 07:15:00|17970.3|17959.3|17968.3|17956.3|17972.3|17961.3|17965.3|17954.3|319
1623223200000|2021-06-09 07:20:00|17967.3|17955.3|17965.3|17954.3|17968.3|17957.3|17965.3|17953.3|150
1623223500000|2021-06-09 07:25:00|17966.3|17955.3|17959.3|17947.3|17967.3|17956.3|17954.3|17943.3|814
1623223800000|2021-06-09 07:30:00|17958.3|17948.3|17963.3|17952.3|17964.3|17953.3|17958.3|17947.3|240
1623224100000|2021-06-09 07:35:00|17964.3|17953.3|17955.3|17944.3|17964.3|17953.3|17951.3|17939.3|756
1623224400000|2021-06-09 07:40:00|17954.3|17943.3|17947.3|17936.3|17954.3|17943.3|17945.3|17934.3|444
1623224700000|2021-06-09 07:45:00|17948.3|17937.3|17947.3|17936.3|17948.3|17937.3|17943.3|17932.3|334
1623225000000|2021-06-09 07:50:00|17946.3|17935.3|17951.3|17940.3|17952.3|17941.3|17946.3|17934.3|213
1623225300000|2021-06-09 07:55:00|17952.3|17939.3|17947.3|17935.3|17952.3|17941.3|17944.3|17932.3|550
1623225600000|2021-06-09 08:00:00|17948.3|17936.3|17948.3|17937.3|17953.3|17942.3|17941.3|17930.3|573
1623225900000|2021-06-09 08:05:00|17949.3|17938.3|17948.3|17936.3|17950.3|17939.3|17946.3|17934.3|310
1623226200000|2021-06-09 08:10:00|17947.3|17937.3|17951.3|17939.3|17951.3|17939.3|17945.3|17933.3|364
1623226500000|2021-06-09 08:15:00|17952.3|17940.3|17957.3|17946.3|17958.3|17947.3|17947.3|17935.3|558
1623226800000|2021-06-09 08:20:00|17956.3|17945.3|17957.3|17945.3|17961.3|17950.3|17954.3|17943.3|241
1623227100000|2021-06-09 08:25:00|17958.3|17946.3|17956.3|17943.3|17967.3|17955.3|17953.3|17942.3|561
1623227400000|2021-06-09 08:30:00|17965.9|17941.9|17969.3|17945.3|17969.3|17945.3|17962.9|17938.9|0
1623227700000|2021-06-09 08:35:00|17968.9|17944.9|17979.2|17955.2|17982.9|17958.9|17968.7|17944.7|95
1623228000000|2021-06-09 08:40:00|17977|17953|17980.9|17956.9|17981.3|17957.3|17971.4|17947.4|0
1623228300000|2021-06-09 08:45:00|17980.7|17956.7|17981.3|17957.3|17983.5|17959.5|17977.9|17953.9|0
1623228600000|2021-06-09 08:50:00|17981.1|17957.1|17981.4|17957.4|17984.4|17960.4|17981|17957|0
1623228900000|2021-06-09 08:55:00|17981.2|17957.2|17978.4|17954.4|17984|17960|17978.4|17954.4|0
1623229200000|2021-06-09 09:00:00|17955.3|17943.3|17954.3|17942.3|17963.3|17949.3|17949.3|17937.3|210
1623229500000|2021-06-09 09:05:00|17952.3|17941.3|17940.3|17929.3|17954.3|17942.3|17934.3|17923.3|518
1623229800000|2021-06-09 09:10:00|17941.3|17928.3|17936.3|17924.3|17943.3|17931.3|17934.3|17923.3|291
1623230100000|2021-06-09 09:15:00|17935.3|17925.3|17945.3|17933.3|17947.3|17936.3|17934.3|17922.3|197
1623230400000|2021-06-09 09:20:00|17944.3|17934.3|17946.3|17934.3|17950.3|17938.3|17944.3|17934.3|43
1623230700000|2021-06-09 09:25:00|17945.3|17933.3|17949.3|17937.3|17956.3|17944.3|17945.3|17933.3|326
1623231000000|2021-06-09 09:30:00|17950.3|17938.3|17949.3|17938.3|17951.3|17939.3|17947.3|17935.3|61
1623231300000|2021-06-09 09:35:00|17950.3|17939.3|17952.3|17940.3|17953.3|17942.3|17949.3|17937.3|50
1623231600000|2021-06-09 09:40:00|17951.3|17939.3|17948.3|17937.3|17952.3|17940.3|17947.3|17936.3|10
1623231900000|2021-06-09 09:45:00|17947.3|17936.3|17949.3|17937.3|17949.3|17938.3|17946.3|17934.3|13
1623232200000|2021-06-09 09:50:00|17948.3|17936.3|17949.3|17937.3|17950.3|17938.3|17948.3|17936.3|19
1623232500000|2021-06-09 09:55:00|17948.3|17936.3|17948.3|17936.3|17951.3|17939.3|17947.3|17936.3|57
1623232800000|2021-06-09 10:00:00|17947.3|17937.3|17952.3|17940.3|17952.3|17941.3|17947.3|17935.3|57
1623233100000|2021-06-09 10:05:00|17951.3|17941.3|17950.3|17938.3|17952.3|17941.3|17948.3|17936.3|31
1623233400000|2021-06-09 10:10:00|17949.3|17937.3|17948.3|17936.3|17949.3|17938.3|17943.3|17932.3|111
1623233700000|2021-06-09 10:15:00|17947.3|17935.3|17944.3|17932.3|17950.3|17939.3|17943.3|17932.3|153
1623234000000|2021-06-09 10:20:00|17943.3|17933.3|17942.3|17930.3|17945.3|17934.3|17941.3|17929.3|347
1623234300000|2021-06-09 10:25:00|17943.3|17931.3|17938.3|17927.3|17944.3|17933.3|17938.3|17926.3|121
1623234600000|2021-06-09 10:30:00|17939.3|17926.3|17943.3|17932.3|17943.3|17932.3|17939.3|17926.3|43
1623234900000|2021-06-09 10:35:00|17944.3|17933.3|17944.3|17933.3|17947.3|17936.3|17943.3|17932.3|44
1623235200000|2021-06-09 10:40:00|17945.3|17934.3|17949.3|17938.3|17949.3|17938.3|17944.3|17933.3|32
1623235500000|2021-06-09 10:45:00|17950.3|17939.3|17950.3|17939.3|17952.3|17941.3|17950.3|17938.3|48
1623235800000|2021-06-09 10:50:00|17949.3|17938.3|17947.3|17935.3|17949.3|17938.3|17946.3|17935.3|48
1623236100000|2021-06-09 10:55:00|17946.3|17936.3|17947.3|17936.3|17948.3|17937.3|17945.3|17934.3|73
1623236400000|2021-06-09 11:00:00|17948.3|17935.3|17942.3|17931.3|17948.3|17936.3|17942.3|17931.3|300
1623236700000|2021-06-09 11:05:00|17941.3|17930.3|17942.3|17931.3|17945.3|17934.3|17941.3|17929.3|154
1623237000000|2021-06-09 11:10:00|17943.3|17930.3|17938.3|17927.3|17943.3|17931.3|17938.3|17926.3|84
1623237300000|2021-06-09 11:15:00|17939.3|17928.3|17935.3|17923.3|17939.3|17928.3|17935.3|17923.3|170
1623237600000|2021-06-09 11:20:00|17936.3|17924.3|17936.3|17925.3|17937.3|17926.3|17934.3|17923.3|197
1623237900000|2021-06-09 11:25:00|17935.3|17924.3|17934.3|17923.3|17937.3|17926.3|17934.3|17923.3|108
1623238200000|2021-06-09 11:30:00|17933.3|17922.3|17927.3|17915.3|17933.3|17922.3|17925.3|17913.3|333
1623238500000|2021-06-09 11:35:00|17926.3|17914.3|17928.3|17916.3|17928.3|17917.3|17924.3|17913.3|300
1623238800000|2021-06-09 11:40:00|17929.3|17917.3|17932.3|17921.3|17933.3|17921.3|17928.3|17917.3|54
1623239100000|2021-06-09 11:45:00|17933.3|17922.3|17931.3|17920.3|17933.3|17922.3|17929.3|17918.3|83
1623239400000|2021-06-09 11:50:00|17932.3|17921.3|17937.3|17926.3|17939.3|17928.3|17932.3|17920.3|86
1623239700000|2021-06-09 11:55:00|17938.3|17927.3|17937.3|17925.3|17939.3|17928.3|17937.3|17925.3|46
1623240000000|2021-06-09 12:00:00|17938.3|17926.3|17937.3|17925.3|17939.3|17928.3|17937.3|17925.3|60
1623240300000|2021-06-09 12:05:00|17938.3|17926.3|17940.3|17929.3|17941.3|17930.3|17938.3|17926.3|46
1623240600000|2021-06-09 12:10:00|17941.3|17928.3|17939.3|17928.3|17941.3|17930.3|17937.3|17926.3|59
1623240900000|2021-06-09 12:15:00|17940.3|17929.3|17938.3|17927.3|17945.3|17933.3|17935.3|17924.3|834
1623241200000|2021-06-09 12:20:00|17939.3|17928.3|17940.3|17928.3|17941.3|17930.3|17937.3|17926.3|44
1623241500000|2021-06-09 12:25:00|17939.3|17929.3|17941.3|17930.3|17941.3|17930.3|17939.3|17928.3|14
1623241800000|2021-06-09 12:30:00|17942.3|17931.3|17945.3|17934.3|17946.3|17935.3|17942.3|17930.3|85
1623242100000|2021-06-09 12:35:00|17946.3|17935.3|17943.3|17931.3|17949.3|17938.3|17943.3|17931.3|66
1623242400000|2021-06-09 12:40:00|17942.3|17930.3|17941.3|17930.3|17944.3|17932.3|17940.3|17928.3|73
1623242700000|2021-06-09 12:45:00|17940.3|17929.3|17942.3|17930.3|17942.3|17931.3|17939.3|17928.3|57
1623243000000|2021-06-09 12:50:00|17941.3|17929.3|17943.3|17932.3|17943.3|17932.3|17940.3|17929.3|79
1623243300000|2021-06-09 12:55:00|17942.3|17931.3|17941.3|17930.3|17943.3|17932.3|17940.3|17929.3|29
1623243600000|2021-06-09 13:00:00|17942.3|17929.3|17944.3|17933.3|17944.3|17933.3|17941.3|17929.3|39
1623243900000|2021-06-09 13:05:00|17945.3|17932.3|17944.3|17932.3|17946.3|17935.3|17943.3|17931.3|41
1623244200000|2021-06-09 13:10:00|17945.3|17933.3|17946.3|17934.3|17947.3|17936.3|17944.3|17932.3|70
1623244500000|2021-06-09 13:15:00|17947.3|17935.3|17948.3|17937.3|17948.3|17937.3|17946.3|17934.3|67
1623244800000|2021-06-09 13:20:00|17949.3|17938.3|17950.3|17938.3|17950.3|17939.3|17947.3|17935.3|120
1623245100000|2021-06-09 13:25:00|17949.3|17937.3|17948.3|17937.3|17950.3|17938.3|17945.3|17933.3|101
1623245400000|2021-06-09 13:30:00|17949.3|17938.3|17952.3|17941.3|17961.3|17950.3|17949.3|17937.3|535
1623245700000|2021-06-09 13:35:00|17951.3|17940.3|17950.3|17938.3|17965.3|17954.3|17950.3|17938.3|452
1623246000000|2021-06-09 13:40:00|17949.3|17939.3|17950.3|17938.3|17951.3|17940.3|17940.3|17928.3|254
1623246300000|2021-06-09 13:45:00|17951.3|17939.3|17926.3|17915.3|17959.3|17948.3|17920.3|17909.3|674
1623246600000|2021-06-09 13:50:00|17925.3|17914.3|17938.3|17927.3|17940.3|17929.3|17922.3|17911.3|486
1623246900000|2021-06-09 13:55:00|17937.3|17926.3|17946.3|17935.3|17949.3|17938.3|17937.3|17926.3|298
1623247200000|2021-06-09 14:00:00|17947.3|17936.3|17932.3|17920.3|17948.3|17937.3|17931.3|17920.3|289
1623247500000|2021-06-09 14:05:00|17933.3|17921.3|17929.3|17918.3|17940.3|17929.3|17925.3|17914.3|251
1623247800000|2021-06-09 14:10:00|17928.3|17917.3|17924.3|17913.3|17930.3|17918.3|17924.3|17913.3|197
1623248100000|2021-06-09 14:15:00|17923.3|17912.3|17927.3|17916.3|17929.3|17918.3|17918.3|17907.3|286
1623248400000|2021-06-09 14:20:00|17928.3|17915.3|17930.3|17919.3|17937.3|17926.3|17926.3|17915.3|210
1623248700000|2021-06-09 14:25:00|17929.3|17918.3|17937.3|17926.3|17939.3|17928.3|17928.3|17917.3|173
1623249000000|2021-06-09 14:30:00|17936.3|17925.3|17929.3|17917.3|17938.3|17926.3|17924.3|17913.3|222
1623249300000|2021-06-09 14:35:00|17928.3|17918.3|17934.3|17923.3|17934.3|17923.3|17925.3|17914.3|125
1623249600000|2021-06-09 14:40:00|17933.3|17922.3|17930.3|17919.3|17935.3|17924.3|17925.3|17914.3|181
1623249900000|2021-06-09 14:45:00|17931.3|17920.3|17926.3|17914.3|17932.3|17921.3|17921.3|17910.3|219
1623250200000|2021-06-09 14:50:00|17927.3|17915.3|17923.3|17912.3|17928.3|17916.3|17922.3|17911.3|280
1623250500000|2021-06-09 14:55:00|17924.3|17913.3|17920.3|17909.3|17929.3|17917.3|17918.3|17907.3|608
1623250800000|2021-06-09 15:00:00|17921.3|17910.3|17924.3|17913.3|17928.3|17917.3|17921.3|17909.3|351
1623251100000|2021-06-09 15:05:00|17925.3|17914.3|17928.3|17916.3|17929.3|17918.3|17922.3|17911.3|188
1623251400000|2021-06-09 15:10:00|17927.3|17917.3|17927.3|17916.3|17932.3|17921.3|17924.3|17913.3|216
1623251700000|2021-06-09 15:15:00|17926.3|17915.3|17934.3|17923.3|17934.3|17923.3|17926.3|17915.3|170
1623252000000|2021-06-09 15:20:00|17933.3|17922.3|17928.3|17917.3|17933.3|17922.3|17927.3|17916.3|126
1623252300000|2021-06-09 15:25:00|17929.3|17918.3|17931.3|17919.3|17931.3|17920.3|17924.3|17913.3|143
1623252600000|2021-06-09 15:30:00|17930.3|17920.3|17927.3|17916.3|17931.3|17920.3|17924.3|17913.3|143
1623252900000|2021-06-09 15:35:00|17926.3|17915.3|17930.3|17919.3|17930.3|17919.3|17924.3|17913.3|46
1623253200000|2021-06-09 15:40:00|17929.3|17918.3|17930.3|17919.3|17934.3|17923.3|17928.3|17917.3|100
1623253500000|2021-06-09 15:45:00|17931.3|17920.3|17929.3|17918.3|17933.3|17922.3|17929.3|17917.3|42
1623253800000|2021-06-09 15:50:00|17930.3|17917.3|17925.3|17914.3|17930.3|17919.3|17925.3|17914.3|44
1623254100000|2021-06-09 15:55:00|17926.3|17915.3|17925.3|17914.3|17927.3|17916.3|17920.3|17909.3|113
1623254400000|2021-06-09 16:00:00|17926.3|17915.3|17928.3|17916.3|17929.3|17918.3|17924.3|17913.3|31
1623254700000|2021-06-09 16:05:00|17927.3|17917.3|17927.3|17916.3|17929.3|17917.3|17925.3|17914.3|15
1623255000000|2021-06-09 16:10:00|17926.3|17915.3|17930.3|17918.3|17930.3|17919.3|17926.3|17915.3|43
1623255300000|2021-06-09 16:15:00|17929.3|17919.3|17928.3|17917.3|17930.3|17919.3|17926.3|17915.3|29
1623255600000|2021-06-09 16:20:00|17929.3|17918.3|17931.3|17919.3|17933.3|17921.3|17929.3|17918.3|36
1623255900000|2021-06-09 16:25:00|17930.3|17920.3|17932.3|17920.3|17932.3|17921.3|17929.3|17918.3|58
1623256200000|2021-06-09 16:30:00|17931.3|17919.3|17931.3|17920.3|17932.3|17920.3|17930.3|17919.3|9
1623256500000|2021-06-09 16:35:00|17932.3|17919.3|17932.3|17920.3|17933.3|17922.3|17930.3|17919.3|37
1623256800000|2021-06-09 16:40:00|17933.3|17921.3|17933.3|17922.3|17935.3|17923.3|17932.3|17920.3|62
1623257100000|2021-06-09 16:45:00|17934.3|17923.3|17936.3|17925.3|17937.3|17925.3|17933.3|17922.3|48
1623257400000|2021-06-09 16:50:00|17937.3|17926.3|17937.3|17925.3|17937.3|17926.3|17935.3|17924.3|18
1623257700000|2021-06-09 16:55:00|17938.3|17926.3|17936.3|17925.3|17938.3|17926.3|17935.3|17923.3|42
1623258000000|2021-06-09 17:00:00|17937.3|17926.3|17941.3|17929.3|17942.3|17930.3|17936.3|17925.3|86
1623258300000|2021-06-09 17:05:00|17940.3|17930.3|17939.3|17928.3|17942.3|17930.3|17938.3|17927.3|73
1623258600000|2021-06-09 17:10:00|17938.3|17927.3|17939.3|17927.3|17939.3|17928.3|17937.3|17926.3|34
1623258900000|2021-06-09 17:15:00|17938.3|17926.3|17939.3|17928.3|17942.3|17931.3|17937.3|17926.3|81
1623259200000|2021-06-09 17:20:00|17940.3|17927.3|17939.3|17927.3|17941.3|17930.3|17937.3|17926.3|26
1623259500000|2021-06-09 17:25:00|17938.3|17928.3|17938.3|17927.3|17940.3|17929.3|17938.3|17926.3|28
1623259800000|2021-06-09 17:30:00|17937.3|17926.3|17937.3|17926.3|17938.3|17927.3|17936.3|17924.3|26
1623260100000|2021-06-09 17:35:00|17938.3|17925.3|17935.3|17923.3|17938.3|17925.3|17933.3|17922.3|33
1623260400000|2021-06-09 17:40:00|17934.3|17922.3|17933.3|17921.3|17935.3|17922.3|17930.3|17918.3|41
1623260700000|2021-06-09 17:45:00|17934.3|17922.3|17932.3|17921.3|17934.3|17923.3|17932.3|17921.3|13
1623261000000|2021-06-09 17:50:00|17933.3|17922.3|17933.3|17921.3|17933.3|17922.3|17931.3|17920.3|12
1623261300000|2021-06-09 17:55:00|17932.3|17922.3|17932.3|17921.3|17934.3|17922.3|17931.3|17920.3|7
1623261600000|2021-06-09 18:00:00|17933.3|17922.3|17938.3|17926.3|17939.3|17928.3|17932.3|17921.3|57
1623261900000|2021-06-09 18:05:00|17937.3|17927.3|17932.3|17920.3|17938.3|17927.3|17932.3|17920.3|52
1623262200000|2021-06-09 18:10:00|17933.3|17921.3|17931.3|17920.3|17934.3|17923.3|17931.3|17919.3|60
1623262500000|2021-06-09 18:15:00|17932.3|17919.3|17928.3|17917.3|17933.3|17921.3|17928.3|17917.3|75
1623262800000|2021-06-09 18:20:00|17929.3|17918.3|17934.3|17922.3|17936.3|17925.3|17928.3|17917.3|112
1623263100000|2021-06-09 18:25:00|17933.3|17921.3|17937.3|17925.3|17938.3|17927.3|17933.3|17921.3|34
1623263400000|2021-06-09 18:30:00|17936.3|17924.3|17936.3|17924.3|17936.3|17924.3|17936.3|17924.3|0
1623263700000|2021-06-09 18:35:00|17938.3|17926.3|17935.3|17923.3|17938.3|17927.3|17934.3|17922.3|12
1623264000000|2021-06-09 18:40:00|17934.3|17922.3|17931.8|17921.8|17935.3|17923.3|17931.8|17921.3|10
1623264300000|2021-06-09 18:45:00|17931.3|17921.3|17929.8|17919.8|17932.8|17922.8|17929.8|17919.8|17
1623264600000|2021-06-09 18:50:00|17930.3|17920.3|17928.8|17918.8|17930.8|17920.8|17927.8|17917.8|16
1623264900000|2021-06-09 18:55:00|17929.3|17919.3|17928.8|17918.8|17931.3|17921.3|17927.3|17917.3|137
1623265200000|2021-06-09 19:00:00|17928.3|17918.3|17927.3|17917.3|17929.3|17919.3|17926.3|17916.3|29
1623265500000|2021-06-09 19:05:00|17926.8|17916.8|17925.8|17915.8|17927.8|17917.8|17925.3|17915.3|55
1623265800000|2021-06-09 19:10:00|17926.3|17916.3|17926.8|17916.8|17928.8|17918.8|17926.3|17916.3|20
1623266100000|2021-06-09 19:15:00|17926.3|17916.3|17927.3|17917.3|17929.8|17919.8|17926.3|17916.3|53
1623266400000|2021-06-09 19:20:00|17927.8|17917.8|17925.3|17915.3|17928.3|17918.3|17923.8|17913.8|59
1623266700000|2021-06-09 19:25:00|17925.8|17915.8|17919.8|17909.8|17925.8|17915.8|17919.8|17909.8|182
1623267000000|2021-06-09 19:30:00|17918.8|17908.8|17922.3|17912.3|17923.3|17913.3|17915.8|17905.8|185
1623267300000|2021-06-09 19:35:00|17922.8|17912.8|17921.8|17911.8|17923.8|17913.8|17918.3|17908.3|63
1623267600000|2021-06-09 19:40:00|17921.3|17911.3|17918.3|17908.3|17922.3|17912.3|17917.8|17907.8|29
1623267900000|2021-06-09 19:45:00|17918.8|17908.8|17918.3|17908.3|17921.3|17911.3|17917.8|17907.8|36
1623268200000|2021-06-09 19:50:00|17917.3|17907.3|17919.3|17909.3|17924.3|17914.3|17916.8|17906.8|71
1623268500000|2021-06-09 19:55:00|17919.8|17909.8|17922.8|17912.8|17923.8|17913.8|17918.3|17908.3|52
1623268800000|2021-06-09 20:00:00|17924.3|17914.3|17921.3|17911.3|17924.8|17914.8|17920.3|17910.3|20
1623269100000|2021-06-09 20:05:00|17919.8|17909.8|17921.3|17911.3|17921.8|17911.8|17919.3|17909.3|12
1623269400000|2021-06-09 20:10:00|17920.8|17910.8|17921.8|17911.8|17921.8|17911.8|17920.3|17910.3|28
1623269700000|2021-06-09 20:15:00|17922.8|17912.8|17921.3|17911.3|17922.8|17912.8|17921.3|17911.3|13
1623270000000|2021-06-09 20:20:00|17921.8|17911.8|17922.8|17912.8|17922.8|17912.8|17921.3|17911.3|0
1623270300000|2021-06-09 20:25:00|17922.3|17912.3|17922.3|17912.3|17922.3|17912.3|17922.3|17912.3|0
1623270600000|2021-06-09 20:30:00|17920.3|17910.3|17926.3|17916.3|17926.3|17916.3|17920.3|17910.3|95
1623270900000|2021-06-09 20:35:00|17926.8|17916.8|17926.3|17916.3|17926.8|17916.8|17926.3|17916.3|14
1623271200000|2021-06-09 20:40:00|17926.8|17916.8|17927.8|17917.8|17927.8|17917.8|17926.8|17916.8|33
1623271500000|2021-06-09 20:45:00|17928.3|17918.3|17925.8|17915.8|17928.3|17918.3|17923.8|17913.8|33
1623271800000|2021-06-09 20:50:00|17925.3|17915.3|17926.8|17916.8|17926.8|17916.8|17925.3|17915.3|4
1623272100000|2021-06-09 20:55:00|17927.3|17917.3|17931.8|17921.8|17932.3|17922.3|17925.3|17915.3|51
1623272400000|2021-06-09 21:00:00|17932.3|17922.3|17928.3|17918.3|17932.8|17922.8|17928.3|17918.3|5
1623272700000|2021-06-09 21:05:00|17928.8|17918.8|17941.3|17931.3|17941.3|17931.3|17920.8|17910.8|52
1623273000000|2021-06-09 21:10:00|17942.3|17932.3|17946.3|17936.3|17959.8|17949.8|17933.8|17923.8|184
1623273300000|2021-06-09 21:15:00|17934.7|17910.7|17934.3|17910.3|17935.7|17911.7|17933.7|17909.7|0
1623273600000|2021-06-09 21:20:00|17933.7|17909.7|17934|17910|17935.3|17911.3|17933.7|17909.7|0
1623273900000|2021-06-09 21:25:00|17933.9|17909.9|17931.4|17907.4|17934.7|17910.7|17931.4|17907.4|0
1623274200000|2021-06-09 21:30:00|17931.6|17907.6|17930.4|17906.4|17931.6|17907.6|17930|17906|0
1623274500000|2021-06-09 21:35:00|17930.5|17906.5|17930.6|17906.6|17931.1|17907.1|17930|17906|0
1623274800000|2021-06-09 21:40:00|17930.7|17906.7|17931.2|17907.2|17931.6|17907.6|17930.6|17906.6|0
1623275100000|2021-06-09 21:45:00|17931.8|17907.8|17931.8|17907.8|17932.3|17908.3|17931.4|17907.4|0
1623275400000|2021-06-09 21:50:00|17932|17908|17932.2|17908.2|17932.2|17908.2|17931.8|17907.8|0
1623275700000|2021-06-09 21:55:00|17932.3|17908.3|17931.7|17907.7|17932.5|17908.5|17931.7|17907.7|0
1623276000000|2021-06-09 22:00:00|17931.5|17907.5|17936.7|17912.7|17937.4|17913.4|17931.5|17907.5|0
1623276300000|2021-06-09 22:05:00|17935.9|17911.9|17933.5|17909.5|17936.7|17912.7|17931.9|17907.9|0
1623276600000|2021-06-09 22:10:00|17934.3|17910.3|17935.1|17911.1|17935.9|17911.9|17934.3|17910.3|0
1623276900000|2021-06-09 22:15:00|17935.9|17911.9|17936.7|17912.7|17936.7|17912.7|17934.7|17910.7|0
1623277200000|2021-06-09 22:20:00|17935.9|17911.9|17936.7|17912.7|17937.4|17913.4|17935.9|17911.9|0
1623277500000|2021-06-09 22:25:00|17937|17913|17934|17910|17937.9|17913.9|17934|17910|0
1623277800000|2021-06-09 22:30:00|17934.7|17910.7|17935.9|17911.9|17936.3|17912.3|17933.2|17909.2|0
1623278100000|2021-06-09 22:35:00|17936.3|17912.3|17935.9|17911.9|17936.7|17912.7|17935.9|17911.9|0
1623278400000|2021-06-09 22:40:00|17936.7|17912.7|17936.7|17912.7|17937.5|17913.5|17936.3|17912.3|0
1623278700000|2021-06-09 22:45:00|17935.9|17911.9|17935.9|17911.9|17937.5|17913.5|17935.1|17911.1|0
1623279000000|2021-06-09 22:50:00|17935.5|17911.5|17934.3|17910.3|17935.9|17911.9|17933.5|17909.5|0
1623279300000|2021-06-09 22:55:00|17935.1|17911.1|17935.9|17911.9|17935.9|17911.9|17935.1|17911.1|0
1623279600000|2021-06-09 23:00:00|17935.1|17911.1|17933.5|17909.5|17935.9|17911.9|17933.5|17909.5|0
1623279900000|2021-06-09 23:05:00|17933.1|17909.1|17935.2|17911.2|17935.2|17911.2|17930.4|17906.4|0
1623280200000|2021-06-09 23:10:00|17934.8|17910.8|17934.4|17910.4|17936|17912|17933.6|17909.6|0
1623280500000|2021-06-09 23:15:00|17934.8|17910.8|17935.2|17911.2|17935.2|17911.2|17933.6|17909.6|0
1623280800000|2021-06-09 23:20:00|17934.8|17910.8|17936|17912|17936.8|17912.8|17934.4|17910.4|0
1623281100000|2021-06-09 23:25:00|17936.8|17912.8|17938.2|17914.2|17938.2|17914.2|17935.2|17911.2|0
1623281400000|2021-06-09 23:30:00|17939|17915|17940.6|17916.6|17940.6|17916.6|17938.2|17914.2|0
1623281700000|2021-06-09 23:35:00|17939.8|17915.8|17937.2|17913.2|17939.8|17915.8|17936.2|17912.2|0
1623282000000|2021-06-09 23:40:00|17936.4|17912.4|17937.2|17913.2|17938|17914|17935.6|17911.6|0
1623282300000|2021-06-09 23:45:00|17932.4|17908.4|17934|17910|17934|17910|17932|17908|0
1623282600000|2021-06-09 23:50:00|17933.6|17909.6|17932.4|17908.4|17934|17910|17931.6|17907.6|0
1623282900000|2021-06-09 23:55:00|17932|17908|17933.2|17909.2|17933.6|17909.6|17930|17906|0
1623283200000|2021-06-10 00:00:00|17932.4|17908.4|17935.6|17911.6|17936.7|17912.7|17932.4|17908.4|0
1623283500000|2021-06-10 00:05:00|17936.4|17912.4|17934|17910|17937.2|17913.2|17934|17910|0
1623283800000|2021-06-10 00:10:00|17934.4|17910.4|17930.8|17906.8|17934.8|17910.8|17930|17906|0
1623284100000|2021-06-10 00:15:00|17931.2|17907.2|17932.8|17908.8|17937.2|17913.2|17929.8|17905.8|0
1623284400000|2021-06-10 00:20:00|17933|17909|17939.5|17915.5|17940.3|17916.3|17930.2|17906.2|0
1623284700000|2021-06-10 00:25:00|17939.9|17915.9|17941.6|17917.6|17945|17921|17939.9|17915.9|0
1623285000000|2021-06-10 00:30:00|17942.7|17918.7|17942.9|17918.9|17944.2|17920.2|17940.8|17916.8|0
1623285300000|2021-06-10 00:35:00|17943.1|17919.1|17940.4|17916.4|17943.3|17919.3|17940.4|17916.4|0
1623285600000|2021-06-10 00:40:00|17940.6|17916.6|17942.9|17918.9|17942.9|17918.9|17940.4|17916.4|0
1623285900000|2021-06-10 00:45:00|17942.5|17918.5|17945.1|17921.1|17945.5|17921.5|17942.5|17918.5|0
1623286200000|2021-06-10 00:50:00|17945.5|17921.5|17945.9|17921.9|17945.9|17921.9|17945.5|17921.5|0
1623286500000|2021-06-10 00:55:00|17945.5|17921.5|17950.1|17926.1|17950.5|17926.5|17942.9|17918.9|0
1623286800000|2021-06-10 01:00:00|17948.3|17938.3|17954.3|17944.3|17957.3|17947.3|17941.3|17931.3|1167
1623287100000|2021-06-10 01:05:00|17953.3|17943.3|17963.3|17953.3|17969.3|17959.3|17951.3|17941.3|763
1623287400000|2021-06-10 01:10:00|17962.3|17952.3|17959.3|17949.3|17964.3|17954.3|17952.3|17942.3|520
1623287700000|2021-06-10 01:15:00|17962.3|17952.3|17973.3|17963.3|17973.3|17963.3|17952.3|17942.3|683
1623288000000|2021-06-10 01:20:00|17974.3|17964.3|17966.3|17956.3|18006.3|17996.3|17966.3|17956.3|1340
1623288300000|2021-06-10 01:25:00|17967.3|17957.3|17968.3|17958.3|17975.3|17965.3|17961.3|17951.3|1220
1623288600000|2021-06-10 01:30:00|17967.3|17957.3|18125.3|18115.3|18127.3|18117.3|17926.3|17916.3|22760
1623288900000|2021-06-10 01:35:00|18124.3|18114.3|18156.3|18146.3|18197.3|18187.3|18115.3|18105.3|17732
1623289200000|2021-06-10 01:40:00|18158.3|18148.3|18185.3|18175.3|18192.3|18182.3|18154.3|18144.3|11169
1623289500000|2021-06-10 01:45:00|18184.3|18174.3|18184.3|18174.3|18230.3|18220.3|18158.3|18148.3|17135
1623289800000|2021-06-10 01:50:00|18182.3|18172.3|18059.3|18049.3|18185.3|18175.3|18056.3|18046.3|16791
1623290100000|2021-06-10 01:55:00|18057.3|18047.3|18101.3|18091.3|18118.3|18108.3|18052.3|18042.3|8125
1623290400000|2021-06-10 02:00:00|18102.3|18092.3|18177.3|18167.3|18177.3|18167.3|18100.3|18090.3|8428
1623290700000|2021-06-10 02:05:00|18174.3|18164.3|18147.3|18137.3|18191.3|18181.3|18134.3|18124.3|9860
1623291000000|2021-06-10 02:10:00|18148.3|18138.3|18147.3|18137.3|18175.3|18165.3|18142.3|18132.3|4137
1623291300000|2021-06-10 02:15:00|18150.3|18140.3|18138.3|18128.3|18164.3|18154.3|18103.3|18093.3|4875
1623291600000|2021-06-10 02:20:00|18137.3|18127.3|18181.3|18171.3|18183.3|18173.3|18125.3|18115.3|5192
1623291900000|2021-06-10 02:25:00|18182.3|18172.3|18185.3|18175.3|18188.3|18178.3|18156.3|18146.3|4819
1623292200000|2021-06-10 02:30:00|18184.3|18174.3|18173.3|18163.3|18217.3|18207.3|18161.3|18151.3|8485
1623292500000|2021-06-10 02:35:00|18172.3|18162.3|18204.6|18194.6|18210.6|18200.6|18171.3|18161.3|4277
1623292800000|2021-06-10 02:40:00|18205.6|18195.6|18188.6|18178.6|18218.6|18208.6|18184.6|18174.6|6434
1623293100000|2021-06-10 02:45:00|18187.6|18177.6|18174.6|18164.6|18209.6|18199.6|18168.6|18158.6|3734
1623293400000|2021-06-10 02:50:00|18176.6|18166.6|18215.6|18205.6|18216.6|18206.6|18175.6|18165.6|2935
1623293700000|2021-06-10 02:55:00|18214.6|18204.6|18210.6|18200.6|18221.6|18211.6|18200.6|18190.6|3152
1623294000000|2021-06-10 03:00:00|18208.6|18198.6|18212.6|18202.6|18254.6|18244.6|18187.6|18177.6|9015
1623294300000|2021-06-10 03:05:00|18213.6|18203.6|18182.6|18172.6|18215.6|18205.6|18171.6|18161.6|3141
1623294600000|2021-06-10 03:10:00|18180.6|18170.6|18196.6|18186.6|18202.6|18192.6|18170.6|18160.6|2582
1623294900000|2021-06-10 03:15:00|18197.6|18187.6|18211.6|18201.6|18225.6|18215.6|18185.6|18175.6|4220
1623295200000|2021-06-10 03:20:00|18210.6|18200.6|18222.6|18212.6|18227.6|18217.6|18203.6|18193.6|3370
1623295500000|2021-06-10 03:25:00|18221.6|18211.6|18215.6|18205.6|18221.6|18211.6|18188.6|18178.6|3857
1623295800000|2021-06-10 03:30:00|18213.6|18203.6|18210.6|18200.6|18217.6|18207.6|18207.6|18197.6|395
1623296100000|2021-06-10 03:35:00|18212.6|18202.6|18223.6|18213.6|18227.6|18217.6|18209.6|18199.6|871
1623296400000|2021-06-10 03:40:00|18224.6|18214.6|18227.6|18217.6|18228.6|18218.6|18221.6|18211.6|301
1623296700000|2021-06-10 03:45:00|18225.6|18215.6|18225.6|18215.6|18227.6|18217.6|18223.6|18213.6|310
1623297000000|2021-06-10 03:50:00|18227.6|18217.6|18227.6|18217.6|18228.6|18218.6|18223.6|18213.6|307
1623297300000|2021-06-10 03:55:00|18225.6|18215.6|18230.6|18220.6|18232.6|18222.6|18224.6|18214.6|346
1623297600000|2021-06-10 04:00:00|18228.6|18218.6|18229.6|18219.6|18234.6|18224.6|18226.6|18216.6|577
1623297900000|2021-06-10 04:05:00|18228.6|18218.6|18228.6|18218.6|18229.6|18219.6|18227.6|18217.6|158
1623298200000|2021-06-10 04:10:00|18227.6|18217.6|18233.6|18223.6|18235.6|18225.6|18225.6|18215.6|372
1623298500000|2021-06-10 04:15:00|18234.6|18224.6|18229.6|18219.6|18236.6|18226.6|18229.6|18219.6|128
1623298800000|2021-06-10 04:20:00|18228.6|18218.6|18230.6|18220.6|18233.6|18223.6|18228.6|18218.6|135
1623299100000|2021-06-10 04:25:00|18229.6|18219.6|18230.6|18220.6|18234.6|18224.6|18228.6|18218.6|204
1623299400000|2021-06-10 04:30:00|18228.6|18218.6|18229.6|18219.6|18230.6|18220.6|18228.6|18218.6|71
1623299700000|2021-06-10 04:35:00|18230.6|18220.6|18230.6|18220.6|18230.6|18220.6|18227.6|18217.6|98
1623300000000|2021-06-10 04:40:00|18231.6|18221.6|18232.6|18222.6|18235.6|18225.6|18229.6|18219.6|416
1623300300000|2021-06-10 04:45:00|18231.6|18221.6|18235.6|18225.6|18240.6|18230.6|18229.6|18219.6|430
1623300600000|2021-06-10 04:50:00|18234.6|18224.6|18231.6|18221.6|18236.6|18226.6|18229.6|18219.6|183
1623300900000|2021-06-10 04:55:00|18230.6|18220.6|18228.6|18218.6|18232.6|18222.6|18226.6|18216.6|438
1623301200000|2021-06-10 05:00:00|18230.6|18220.6|18221.6|18211.6|18234.6|18224.6|18210.6|18200.6|4850
1623301500000|2021-06-10 05:05:00|18222.6|18212.6|18235.6|18225.6|18238.6|18228.6|18212.6|18202.6|1911
1623301800000|2021-06-10 05:10:00|18234.6|18224.6|18205.6|18195.6|18239.6|18229.6|18205.6|18195.6|2116
1623302100000|2021-06-10 05:15:00|18206.6|18196.6|18193.6|18183.6|18221.6|18211.6|18193.6|18183.6|1606
1623302400000|2021-06-10 05:20:00|18194.6|18184.6|18209.6|18199.6|18224.6|18214.6|18185.6|18175.6|2354
1623302700000|2021-06-10 05:25:00|18208.6|18198.6|18198.6|18188.6|18214.6|18204.6|18189.6|18179.6|2487
1623303000000|2021-06-10 05:30:00|18197.6|18187.6|18172.6|18162.6|18199.6|18189.6|18154.6|18144.6|3918
1623303300000|2021-06-10 05:35:00|18173.6|18163.6|18146.6|18136.6|18179.6|18169.6|18146.6|18136.6|4204
1623303600000|2021-06-10 05:40:00|18145.6|18135.6|18096.6|18086.6|18145.6|18135.6|18086.6|18076.6|10896
1623303900000|2021-06-10 05:45:00|18097.6|18087.6|18106.6|18096.6|18126.6|18116.6|18088.6|18078.6|4417
1623304200000|2021-06-10 05:50:00|18104.6|18094.6|18089.6|18079.6|18104.6|18094.6|18067.6|18057.6|4768
1623304500000|2021-06-10 05:55:00|18090.6|18080.6|18075.6|18065.6|18103.6|18093.6|18072.6|18062.6|2602
1623304800000|2021-06-10 06:00:00|18074.6|18064.6|18097.6|18087.6|18107.6|18097.6|18069.6|18059.6|5353
1623305100000|2021-06-10 06:05:00|18096.6|18086.6|18110.6|18100.6|18119.6|18109.6|18087.6|18077.6|2079
1623305400000|2021-06-10 06:10:00|18108.6|18098.6|18087.6|18077.6|18112.6|18102.6|18084.6|18074.6|2899
1623305700000|2021-06-10 06:15:00|18086.6|18076.6|18119.6|18109.6|18119.6|18109.6|18085.6|18075.6|3070
1623306000000|2021-06-10 06:20:00|18118.6|18108.6|18112.6|18102.6|18124.6|18114.6|18108.6|18098.6|2868
1623306300000|2021-06-10 06:25:00|18111.6|18101.6|18140.6|18130.6|18140.6|18130.6|18107.6|18097.6|3214
1623306600000|2021-06-10 06:30:00|18139.6|18129.6|18127.6|18117.6|18144.6|18134.6|18115.6|18105.6|2779
1623306900000|2021-06-10 06:35:00|18128.6|18118.6|18098.6|18088.6|18131.6|18121.6|18084.6|18074.6|3611
1623307200000|2021-06-10 06:40:00|18097.6|18087.6|18085.6|18075.6|18105.6|18095.6|18081.6|18071.6|1929
1623307500000|2021-06-10 06:45:00|18084.6|18074.6|18067.6|18057.6|18086.6|18076.6|18052.6|18042.6|7129
1623307800000|2021-06-10 06:50:00|18068.6|18058.6|18092.6|18082.6|18094.6|18084.6|18064.6|18054.6|3975
1623308100000|2021-06-10 06:55:00|18090.6|18080.6|18096.6|18086.6|18098.6|18088.6|18083.6|18073.6|4859
1623308400000|2021-06-10 07:00:00|18095.6|18083.6|18068.2|18057.2|18095.6|18083.6|18061.2|18050.2|1830
1623308700000|2021-06-10 07:05:00|18069.2|18058.2|18058.2|18047.2|18071.2|18059.2|18048.2|18036.2|1201
1623309000000|2021-06-10 07:10:00|18059.2|18046.2|18032.2|18021.2|18060.2|18048.2|18032.2|18021.2|2019
1623309300000|2021-06-10 07:15:00|18033.2|18019.2|18040.2|18029.2|18043.2|18031.2|18027.2|18016.2|1067
1623309600000|2021-06-10 07:20:00|18039.2|18028.2|18042.2|18030.2|18048.2|18036.2|18034.2|18022.2|707
1623309900000|2021-06-10 07:25:00|18041.2|18031.2|18046.2|18035.2|18050.2|18039.2|18041.2|18030.2|368
1623310200000|2021-06-10 07:30:00|18047.2|18036.2|18041.2|18030.2|18048.2|18037.2|18040.2|18028.2|472
1623310500000|2021-06-10 07:35:00|18042.2|18031.2|18048.2|18037.2|18050.2|18039.2|18041.2|18029.2|290
1623310800000|2021-06-10 07:40:00|18049.2|18038.2|18055.2|18044.2|18055.2|18044.2|18048.2|18037.2|335
1623311100000|2021-06-10 07:45:00|18051.2|18040.2|18057.2|18045.2|18058.2|18047.2|18047.2|18036.2|771
1623311400000|2021-06-10 07:50:00|18058.2|18046.2|18050.2|18039.2|18058.2|18047.2|18050.2|18038.2|583
1623311700000|2021-06-10 07:55:00|18051.2|18038.2|18046.2|18035.2|18051.2|18040.2|18045.2|18034.2|440
1623312000000|2021-06-10 08:00:00|18047.2|18036.2|18049.2|18037.2|18051.2|18039.2|18042.2|18030.2|674
1623312300000|2021-06-10 08:05:00|18048.2|18036.2|18056.2|18044.2|18057.2|18046.2|18047.2|18036.2|368
1623312600000|2021-06-10 08:10:00|18057.2|18045.2|18057.2|18045.2|18057.2|18046.2|18053.2|18041.2|241
1623312900000|2021-06-10 08:15:00|18056.2|18046.2|18050.2|18039.2|18057.2|18046.2|18049.2|18038.2|425
1623313200000|2021-06-10 08:20:00|18049.2|18038.2|18053.2|18042.2|18054.2|18042.2|18048.2|18037.2|351
1623313500000|2021-06-10 08:25:00|18054.2|18043.2|18060.2|18049.2|18060.2|18049.2|18053.2|18041.2|958
1623313800000|2021-06-10 08:30:00|18055.2|18031.2|18067.2|18043.2|18067.6|18043.6|18054.8|18030.8|0
1623314100000|2021-06-10 08:35:00|18067.6|18043.6|18066.6|18042.6|18074.7|18050.7|18066.2|18042.2|1195
1623314400000|2021-06-10 08:40:00|18066.3|18042.3|18068.8|18044.8|18072.5|18048.5|18066.2|18042.2|0
1623314700000|2021-06-10 08:45:00|18068.5|18044.5|18067.6|18043.6|18070.5|18046.5|18065.2|18041.2|0
1623315000000|2021-06-10 08:50:00|18067.2|18043.2|18078|18054|18080.5|18056.5|18064.6|18040.6|0
1623315300000|2021-06-10 08:55:00|18078.1|18054.1|18081.2|18057.2|18081.2|18057.2|18078.1|18054.1|0
1623315600000|2021-06-10 09:00:00|18078.2|18070.2|18070.2|18058.2|18080.2|18070.2|18063.2|18051.2|640
1623315900000|2021-06-10 09:05:00|18069.2|18057.2|18066.2|18054.2|18070.2|18058.2|18065.2|18053.2|105
1623316200000|2021-06-10 09:10:00|18067.2|18055.2|18063.2|18051.2|18067.2|18055.2|18062.2|18050.2|100
1623316500000|2021-06-10 09:15:00|18064.2|18052.2|18064.2|18052.2|18067.2|18056.2|18063.2|18051.2|116
1623316800000|2021-06-10 09:20:00|18062.2|18051.2|18056.2|18044.2|18062.2|18051.2|18056.2|18044.2|116
1623317100000|2021-06-10 09:25:00|18055.2|18045.2|18057.2|18046.2|18059.2|18047.2|18055.2|18043.2|76
1623317400000|2021-06-10 09:30:00|18058.2|18045.2|18058.2|18047.2|18059.2|18048.2|18054.2|18042.2|57
1623317700000|2021-06-10 09:35:00|18059.2|18048.2|18055.2|18044.2|18059.2|18048.2|18053.2|18041.2|223
1623318000000|2021-06-10 09:40:00|18056.2|18045.2|18050.2|18039.2|18058.2|18046.2|18049.2|18038.2|155
1623318300000|2021-06-10 09:45:00|18051.2|18040.2|18051.2|18039.2|18054.2|18043.2|18050.2|18038.2|65
1623318600000|2021-06-10 09:50:00|18052.2|18040.2|18056.2|18044.2|18056.2|18045.2|18052.2|18039.2|102
1623318900000|2021-06-10 09:55:00|18055.2|18043.2|18055.2|18043.2|18057.2|18046.2|18051.2|18039.2|130
1623319200000|2021-06-10 10:00:00|18056.2|18044.2|18058.2|18047.2|18060.2|18049.2|18054.2|18043.2|182
1623319500000|2021-06-10 10:05:00|18059.2|18049.2|18071.2|18059.2|18073.2|18061.2|18058.2|18046.2|349
1623319800000|2021-06-10 10:10:00|18070.2|18058.2|18061.2|18049.2|18070.2|18058.2|18061.2|18049.2|114
1623320100000|2021-06-10 10:15:00|18062.2|18048.2|18060.2|18048.2|18064.2|18052.2|18060.2|18048.2|148
1623320400000|2021-06-10 10:20:00|18061.2|18049.2|18063.2|18052.2|18065.2|18054.2|18060.2|18049.2|147
1623320700000|2021-06-10 10:25:00|18064.2|18051.2|18065.2|18053.2|18065.2|18053.2|18062.2|18050.2|69
1623321000000|2021-06-10 10:30:00|18064.2|18052.2|18058.2|18047.2|18065.2|18052.2|18058.2|18047.2|108
1623321300000|2021-06-10 10:35:00|18059.2|18048.2|18057.2|18046.2|18061.2|18049.2|18057.2|18046.2|62
1623321600000|2021-06-10 10:40:00|18059.2|18047.2|18058.2|18046.2|18061.2|18049.2|18057.2|18045.2|112
1623321900000|2021-06-10 10:45:00|18059.2|18047.2|18052.2|18041.2|18059.2|18047.2|18051.2|18040.2|86
1623322200000|2021-06-10 10:50:00|18053.2|18040.2|18051.2|18040.2|18054.2|18042.2|18051.2|18039.2|90
1623322500000|2021-06-10 10:55:00|18052.2|18039.2|18046.2|18035.2|18054.2|18043.2|18046.2|18035.2|137
1623322800000|2021-06-10 11:00:00|18045.2|18034.2|18045.2|18034.2|18049.2|18038.2|18044.2|18033.2|203
1623323100000|2021-06-10 11:05:00|18046.2|18033.2|18047.2|18036.2|18048.2|18037.2|18041.2|18029.2|171
1623323400000|2021-06-10 11:10:00|18048.2|18037.2|18048.2|18037.2|18051.2|18040.2|18048.2|18036.2|102
1623323700000|2021-06-10 11:15:00|18049.2|18036.2|18040.2|18028.2|18050.2|18039.2|18040.2|18028.2|220
1623324000000|2021-06-10 11:20:00|18039.2|18029.2|18039.2|18027.2|18040.2|18029.2|18034.2|18023.2|209
1623324300000|2021-06-10 11:25:00|18040.2|18028.2|18034.2|18023.2|18040.2|18028.2|18033.2|18022.2|151
1623324600000|2021-06-10 11:30:00|18036.2|18024.2|18024.2|18013.2|18036.2|18025.2|18022.2|18011.2|309
1623324900000|2021-06-10 11:35:00|18023.2|18012.2|18026.2|18015.2|18031.2|18019.2|18023.2|18012.2|252
1623325200000|2021-06-10 11:40:00|18027.2|18016.2|18021.2|18010.2|18029.2|18018.2|18021.2|18010.2|334
1623325500000|2021-06-10 11:45:00|18022.2|18009.2|18031.2|18020.2|18045.2|18034.2|18020.2|18009.2|355
1623325800000|2021-06-10 11:50:00|18032.2|18021.2|18038.2|18026.2|18038.2|18026.2|18030.2|18018.2|179
1623326100000|2021-06-10 11:55:00|18039.2|18027.2|18032.2|18021.2|18039.2|18027.2|18031.2|18020.2|116
1623326400000|2021-06-10 12:00:00|18033.2|18020.2|18036.2|18024.2|18039.2|18028.2|18029.2|18017.2|295
1623326700000|2021-06-10 12:05:00|18035.2|18025.2|18035.2|18024.2|18039.2|18028.2|18033.2|18022.2|160
1623327000000|2021-06-10 12:10:00|18036.2|18025.2|18039.2|18027.2|18040.2|18029.2|18035.2|18024.2|106
1623327300000|2021-06-10 12:15:00|18040.2|18028.2|18035.2|18023.2|18040.2|18029.2|18033.2|18021.2|126
1623327600000|2021-06-10 12:20:00|18036.2|18024.2|18034.2|18023.2|18038.2|18027.2|18033.2|18021.2|217
1623327900000|2021-06-10 12:25:00|18033.2|18022.2|18029.2|18018.2|18034.2|18023.2|18029.2|18018.2|107
1623328200000|2021-06-10 12:30:00|18027.2|18017.2|18041.2|18030.2|18045.2|18034.2|18004.2|17992.2|1628
1623328500000|2021-06-10 12:35:00|18042.2|18029.2|18043.2|18032.2|18048.2|18037.2|18033.2|18021.2|629
1623328800000|2021-06-10 12:40:00|18044.2|18033.2|18041.2|18030.2|18057.2|18046.2|18041.2|18030.2|659
1623329100000|2021-06-10 12:45:00|18042.2|18031.2|18041.2|18030.2|18046.2|18035.2|18034.2|18023.2|295
1623329400000|2021-06-10 12:50:00|18042.2|18031.2|18039.2|18027.2|18046.2|18035.2|18037.2|18026.2|197
1623329700000|2021-06-10 12:55:00|18038.2|18028.2|18048.2|18036.2|18048.2|18037.2|18037.2|18026.2|185
1623330000000|2021-06-10 13:00:00|18049.2|18037.2|18054.2|18042.2|18062.2|18051.2|18048.2|18036.2|1089
1623330300000|2021-06-10 13:05:00|18053.2|18043.2|18056.2|18045.2|18059.2|18048.2|18053.2|18042.2|237
1623330600000|2021-06-10 13:10:00|18057.2|18046.2|18056.2|18044.2|18057.2|18046.2|18047.2|18036.2|290
1623330900000|2021-06-10 13:15:00|18057.2|18045.2|18056.2|18045.2|18058.2|18046.2|18053.2|18042.2|266
1623331200000|2021-06-10 13:20:00|18057.2|18044.2|18053.2|18042.2|18058.2|18047.2|18053.2|18042.2|133
1623331500000|2021-06-10 13:25:00|18052.2|18041.2|18049.2|18037.2|18055.2|18044.2|18045.2|18033.2|254
1623331800000|2021-06-10 13:30:00|18048.2|18038.2|18061.2|18050.2|18064.2|18053.2|18041.2|18030.2|584
1623332100000|2021-06-10 13:35:00|18062.2|18049.2|18072.2|18060.2|18073.2|18062.2|18052.2|18041.2|1419
1623332400000|2021-06-10 13:40:00|18073.2|18061.2|18078.2|18067.2|18080.2|18069.2|18072.2|18060.2|964
1623332700000|2021-06-10 13:45:00|18079.2|18066.2|18085.2|18074.2|18086.2|18075.2|18076.2|18065.2|1191
1623333000000|2021-06-10 13:50:00|18086.2|18075.2|18091.2|18079.2|18091.2|18080.2|18081.2|18069.2|524
1623333300000|2021-06-10 13:55:00|18092.2|18080.2|18080.2|18069.2|18096.2|18085.2|18080.2|18069.2|1132
1623333600000|2021-06-10 14:00:00|18081.2|18070.2|18085.2|18074.2|18090.2|18079.2|18081.2|18070.2|355
1623333900000|2021-06-10 14:05:00|18086.2|18073.2|18088.2|18077.2|18093.2|18081.2|18085.2|18073.2|331
1623334200000|2021-06-10 14:10:00|18089.2|18078.2|18083.2|18071.2|18091.2|18079.2|18080.2|18069.2|234
1623334500000|2021-06-10 14:15:00|18082.2|18072.2|18087.2|18075.2|18090.2|18079.2|18081.2|18069.2|512
1623334800000|2021-06-10 14:20:00|18086.2|18076.2|18097.2|18085.2|18098.2|18087.2|18082.2|18071.2|417
1623335100000|2021-06-10 14:25:00|18096.2|18086.2|18098.2|18087.2|18099.2|18088.2|18094.2|18083.2|280
1623335400000|2021-06-10 14:30:00|18099.2|18088.2|18095.2|18083.2|18100.2|18089.2|18094.2|18083.2|296
1623335700000|2021-06-10 14:35:00|18096.2|18084.2|18081.2|18070.2|18099.2|18088.2|18078.2|18067.2|450
1623336000000|2021-06-10 14:40:00|18080.2|18069.2|18089.2|18078.2|18089.2|18078.2|18080.2|18068.2|308
1623336300000|2021-06-10 14:45:00|18088.2|18077.2|18084.2|18073.2|18088.2|18077.2|18078.2|18067.2|378
1623336600000|2021-06-10 14:50:00|18083.2|18072.2|18059.2|18048.2|18083.2|18072.2|18056.2|18045.2|804
1623336900000|2021-06-10 14:55:00|18058.2|18047.2|18069.2|18057.2|18071.2|18059.2|18057.2|18046.2|250
1623337200000|2021-06-10 15:00:00|18068.2|18058.2|18068.2|18057.2|18070.2|18059.2|18063.2|18051.2|209
1623337500000|2021-06-10 15:05:00|18069.2|18056.2|18071.2|18060.2|18071.2|18060.2|18061.2|18050.2|170
1623337800000|2021-06-10 15:10:00|18070.2|18059.2|18068.2|18057.2|18071.2|18060.2|18066.2|18055.2|141
1623338100000|2021-06-10 15:15:00|18067.2|18055.2|18068.2|18057.2|18072.2|18061.2|18065.2|18054.2|168
1623338400000|2021-06-10 15:20:00|18067.2|18056.2|18074.2|18062.2|18075.2|18064.2|18066.2|18055.2|94
1623338700000|2021-06-10 15:25:00|18073.2|18061.2|18073.2|18061.2|18074.2|18062.2|18069.2|18058.2|154
1623339000000|2021-06-10 15:30:00|18072.2|18062.2|18079.2|18068.2|18079.2|18068.2|18072.2|18060.2|110
1623339300000|2021-06-10 15:35:00|18080.2|18067.2|18087.2|18076.2|18088.2|18077.2|18080.2|18067.2|227
1623339600000|2021-06-10 15:40:00|18088.2|18077.2|18087.2|18076.2|18093.2|18082.2|18081.2|18069.2|266
1623339900000|2021-06-10 15:45:00|18088.2|18077.2|18093.2|18082.2|18095.2|18084.2|18088.2|18077.2|113
1623340200000|2021-06-10 15:50:00|18094.2|18083.2|18098.2|18086.2|18100.2|18088.2|18093.2|18082.2|173
1623340500000|2021-06-10 15:55:00|18099.2|18087.2|18098.2|18087.2|18100.2|18089.2|18097.2|18086.2|85
1623340800000|2021-06-10 16:00:00|18099.2|18088.2|18096.2|18084.2|18102.2|18091.2|18095.2|18083.2|105
1623341100000|2021-06-10 16:05:00|18097.2|18085.2|18081.2|18070.2|18099.2|18088.2|18076.2|18065.2|266
1623341400000|2021-06-10 16:10:00|18082.2|18071.2|18084.2|18073.2|18085.2|18074.2|18081.2|18070.2|110
1623341700000|2021-06-10 16:15:00|18085.2|18074.2|18085.2|18074.2|18090.2|18079.2|18084.2|18073.2|78
1623342000000|2021-06-10 16:20:00|18086.2|18075.2|18089.2|18078.2|18089.2|18078.2|18082.2|18071.2|146
1623342300000|2021-06-10 16:25:00|18090.2|18079.2|18083.2|18071.2|18090.2|18079.2|18083.2|18071.2|71
1623342600000|2021-06-10 16:30:00|18084.2|18072.2|18087.2|18076.2|18089.2|18078.2|18083.2|18072.2|51
1623342900000|2021-06-10 16:35:00|18088.2|18077.2|18094.2|18083.2|18095.2|18084.2|18087.2|18076.2|53
1623343200000|2021-06-10 16:40:00|18095.2|18082.2|18095.2|18083.2|18095.2|18083.2|18091.2|18079.2|79
1623343500000|2021-06-10 16:45:00|18094.2|18084.2|18096.2|18084.2|18096.2|18085.2|18093.2|18081.2|30
1623343800000|2021-06-10 16:50:00|18097.2|18085.2|18097.2|18086.2|18099.2|18088.2|18096.2|18084.2|60
1623344100000|2021-06-10 16:55:00|18098.2|18087.2|18100.2|18088.2|18101.2|18089.2|18096.2|18085.2|113
1623344400000|2021-06-10 17:00:00|18101.2|18089.2|18099.2|18087.2|18102.2|18091.2|18096.2|18085.2|113
1623344700000|2021-06-10 17:05:00|18098.2|18088.2|18101.2|18089.2|18103.2|18092.2|18098.2|18086.2|78
1623345000000|2021-06-10 17:10:00|18100.2|18090.2|18099.2|18088.2|18102.2|18091.2|18099.2|18087.2|44
1623345300000|2021-06-10 17:15:00|18100.2|18089.2|18099.2|18088.2|18101.2|18090.2|18098.2|18087.2|29
1623345600000|2021-06-10 17:20:00|18100.2|18089.2|18100.2|18089.2|18102.2|18090.2|18100.2|18088.2|20
1623345900000|2021-06-10 17:25:00|18099.2|18088.2|18097.2|18086.2|18100.2|18089.2|18094.2|18083.2|39
1623346200000|2021-06-10 17:30:00|18096.2|18085.2|18094.2|18083.2|18097.2|18085.2|18092.2|18080.2|37
1623346500000|2021-06-10 17:35:00|18095.2|18084.2|18098.2|18087.2|18098.2|18087.2|18092.2|18081.2|54
1623346800000|2021-06-10 17:40:00|18099.2|18086.2|18097.2|18085.2|18099.2|18088.2|18096.2|18085.2|34
1623347100000|2021-06-10 17:45:00|18098.2|18086.2|18097.2|18086.2|18098.2|18087.2|18092.2|18081.2|59
1623347400000|2021-06-10 17:50:00|18098.2|18085.2|18100.2|18089.2|18101.2|18090.2|18096.2|18085.2|35
1623347700000|2021-06-10 17:55:00|18101.2|18090.2|18102.2|18090.2|18103.2|18092.2|18100.2|18088.2|48
1623348000000|2021-06-10 18:00:00|18101.2|18091.2|18106.2|18094.2|18106.2|18095.2|18099.2|18088.2|152
1623348300000|2021-06-10 18:05:00|18107.2|18095.2|18107.2|18095.2|18111.2|18099.2|18106.2|18094.2|161
1623348600000|2021-06-10 18:10:00|18106.2|18096.2|18104.2|18093.2|18108.2|18097.2|18104.2|18093.2|33
1623348900000|2021-06-10 18:15:00|18105.2|18094.2|18103.2|18092.2|18105.2|18094.2|18102.2|18091.2|38
1623349200000|2021-06-10 18:20:00|18104.2|18091.2|18105.2|18093.2|18105.2|18094.2|18100.2|18089.2|101
1623349500000|2021-06-10 18:25:00|18104.2|18094.2|18107.2|18095.2|18107.2|18095.2|18104.2|18093.2|57
1623349800000|2021-06-10 18:30:00|18106.2|18096.2|18100.2|18088.2|18107.2|18096.2|18099.2|18088.2|172
1623350100000|2021-06-10 18:35:00|18099.2|18087.2|18097.2|18086.2|18101.2|18089.2|18096.2|18085.2|84
1623350400000|2021-06-10 18:40:00|18098.2|18085.2|18098.7|18088.7|18102.2|18091.2|18098.2|18085.2|47
1623350700000|2021-06-10 18:45:00|18098.2|18088.2|18096.7|18086.7|18099.2|18089.2|18095.7|18085.7|24
1623351000000|2021-06-10 18:50:00|18097.2|18087.2|18100.7|18090.7|18101.2|18091.2|18096.7|18086.7|16
1623351300000|2021-06-10 18:55:00|18101.2|18091.2|18098.7|18088.7|18101.7|18091.7|18096.7|18086.7|30
1623351600000|2021-06-10 19:00:00|18096.7|18086.7|18092.2|18082.2|18098.2|18088.2|18091.7|18081.7|65
1623351900000|2021-06-10 19:05:00|18092.7|18082.7|18094.2|18084.2|18095.2|18085.2|18091.2|18081.2|35
1623352200000|2021-06-10 19:10:00|18093.7|18083.7|18087.2|18077.2|18095.2|18085.2|18085.7|18075.7|159
1623352500000|2021-06-10 19:15:00|18086.7|18076.7|18088.2|18078.2|18089.2|18079.2|18086.2|18076.2|37
1623352800000|2021-06-10 19:20:00|18087.7|18077.7|18090.2|18080.2|18093.2|18083.2|18087.2|18077.2|59
1623353100000|2021-06-10 19:25:00|18089.7|18079.7|18085.2|18075.2|18090.2|18080.2|18083.7|18073.7|77
1623353400000|2021-06-10 19:30:00|18084.7|18074.7|18083.2|18073.2|18087.2|18077.2|18083.2|18073.2|34
1623353700000|2021-06-10 19:35:00|18083.7|18073.7|18086.2|18076.2|18086.7|18076.7|18082.2|18072.2|22
1623354000000|2021-06-10 19:40:00|18085.7|18075.7|18085.2|18075.2|18086.2|18076.2|18083.2|18073.2|40
1623354300000|2021-06-10 19:45:00|18085.7|18075.7|18083.2|18073.2|18086.7|18076.7|18081.7|18071.7|59
1623354600000|2021-06-10 19:50:00|18083.7|18073.7|18089.2|18079.2|18091.2|18081.2|18083.7|18073.7|117
1623354900000|2021-06-10 19:55:00|18088.7|18078.7|18092.2|18082.2|18094.2|18084.2|18084.7|18074.7|156
1623355200000|2021-06-10 20:00:00|18092.7|18082.7|18093.2|18083.2|18096.2|18086.2|18092.2|18082.2|43
1623355500000|2021-06-10 20:05:00|18092.7|18082.7|18092.7|18082.7|18092.7|18082.7|18089.7|18079.7|21
1623355800000|2021-06-10 20:10:00|18092.2|18082.2|18089.2|18079.2|18092.7|18082.7|18089.2|18079.2|17
1623356100000|2021-06-10 20:15:00|18088.7|18078.7|18087.2|18077.2|18088.7|18078.7|18087.2|18077.2|15
1623356400000|2021-06-10 20:20:00|18086.2|18076.2|18090.7|18080.7|18092.2|18082.2|18085.7|18075.7|27
1623356700000|2021-06-10 20:25:00|18090.2|18080.2|18088.2|18078.2|18090.2|18080.2|18087.7|18077.7|10
1623357000000|2021-06-10 20:30:00|18087.7|18077.7|18086.7|18076.7|18088.2|18078.2|18086.7|18076.7|14
1623357300000|2021-06-10 20:35:00|18086.2|18076.2|18087.7|18077.7|18088.2|18078.2|18086.2|18076.2|12
1623357600000|2021-06-10 20:40:00|18086.7|18076.7|18087.7|18077.7|18087.7|18077.7|18086.7|18076.7|14
1623357900000|2021-06-10 20:45:00|18088.2|18078.2|18087.2|18077.2|18088.2|18078.2|18084.7|18074.7|59
1623358200000|2021-06-10 20:50:00|18088.2|18078.2|18088.2|18078.2|18088.2|18078.2|18088.2|18078.2|2
1623358500000|2021-06-10 20:55:00|18087.7|18077.7|18084.7|18074.7|18088.2|18078.2|18083.7|18073.7|41
1623358800000|2021-06-10 21:00:00|18085.2|18075.2|18084.7|18074.7|18085.7|18075.7|18082.7|18072.7|10
1623359100000|2021-06-10 21:05:00|18085.2|18075.2|18086.2|18076.2|18086.2|18076.2|18085.2|18075.2|2
1623359400000|2021-06-10 21:10:00|18085.7|18075.7|18086.7|18076.7|18086.7|18076.7|18085.2|18075.2|3
1623359700000|2021-06-10 21:15:00|18094.3|18070.3|18095.9|18071.9|18096|18072|18094.3|18070.3|0
1623360000000|2021-06-10 21:20:00|18096|18072|18096.3|18072.3|18096.3|18072.3|18096|18072|0
1623360300000|2021-06-10 21:25:00|18096.2|18072.2|18096|18072|18096.2|18072.2|18095.9|18071.9|0
1623360600000|2021-06-10 21:30:00|18095.9|18071.9|18096|18072|18096.1|18072.1|18095.9|18071.9|0
1623360900000|2021-06-10 21:35:00|18096.1|18072.1|18096|18072|18096.2|18072.2|18096|18072|0
1623361500000|2021-06-10 21:45:00|18095.7|18071.7|18095.7|18071.7|18095.7|18071.7|18095.7|18071.7|0
1623361800000|2021-06-10 21:50:00|18095.9|18071.9|18093.7|18069.7|18096.3|18072.3|18093.7|18069.7|0
1623362100000|2021-06-10 21:55:00|18094.1|18070.1|18093.7|18069.7|18094.2|18070.2|18093.3|18069.3|0
1623362400000|2021-06-10 22:00:00|18093.8|18069.8|18092.6|18068.6|18093.8|18069.8|18091|18067|0
1623362700000|2021-06-10 22:05:00|18093.4|18069.4|18094.2|18070.2|18094.2|18070.2|18092.6|18068.6|0
1623363000000|2021-06-10 22:10:00|18092.6|18068.6|18091.4|18067.4|18092.6|18068.6|18091.4|18067.4|0
1623363300000|2021-06-10 22:15:00|18091.8|18067.8|18089.4|18065.4|18091.8|18067.8|18089.4|18065.4|0
1623363600000|2021-06-10 22:20:00|18090.2|18066.2|18092.6|18068.6|18092.6|18068.6|18090.2|18066.2|0
1623363900000|2021-06-10 22:25:00|18091.8|18067.8|18091.8|18067.8|18091.8|18067.8|18090.2|18066.2|0
1623364200000|2021-06-10 22:30:00|18092.6|18068.6|18091|18067|18092.6|18068.6|18090.2|18066.2|0
1623364500000|2021-06-10 22:35:00|18090.2|18066.2|18091|18067|18091.8|18067.8|18090.2|18066.2|0
1623364800000|2021-06-10 22:40:00|18090.2|18066.2|18089.4|18065.4|18090.2|18066.2|18089|18065|0
1623365100000|2021-06-10 22:45:00|18089|18065|18090.6|18066.6|18091|18067|18088.6|18064.6|0
1623365400000|2021-06-10 22:50:00|18090.2|18066.2|18091|18067|18091|18067|18090.2|18066.2|0
1623365700000|2021-06-10 22:55:00|18090.2|18066.2|18090.2|18066.2|18090.2|18066.2|18090.2|18066.2|0
1623366000000|2021-06-10 23:00:00|18091|18067|18090.2|18066.2|18091|18067|18089.4|18065.4|0
1623366300000|2021-06-10 23:05:00|18090.6|18066.6|18090.7|18066.7|18091|18067|18089.9|18065.9|0
1623366600000|2021-06-10 23:10:00|18089.9|18065.9|18087.5|18063.5|18090.7|18066.7|18087.5|18063.5|0
1623366900000|2021-06-10 23:15:00|18088.3|18064.3|18089.9|18065.9|18089.9|18065.9|18088.3|18064.3|0
1623367200000|2021-06-10 23:20:00|18089.5|18065.5|18087.7|18063.7|18089.5|18065.5|18086.9|18062.9|0
1623367500000|2021-06-10 23:25:00|18088.5|18064.5|18091.7|18067.7|18091.7|18067.7|18088.1|18064.1|0
1623367800000|2021-06-10 23:30:00|18091.2|18067.2|18092.5|18068.5|18092.5|18068.5|18090.9|18066.9|0
1623368100000|2021-06-10 23:35:00|18092|18068|18091.7|18067.7|18092.5|18068.5|18090.9|18066.9|0
1623368400000|2021-06-10 23:40:00|18091.2|18067.2|18088.5|18064.5|18091.2|18067.2|18087.7|18063.7|0
1623368700000|2021-06-10 23:45:00|18089.3|18065.3|18090.9|18066.9|18092.5|18068.5|18088.5|18064.5|0
1623369000000|2021-06-10 23:50:00|18090.4|18066.4|18086.9|18062.9|18091.7|18067.7|18085.3|18061.3|0
1623369300000|2021-06-10 23:55:00|18086.1|18062.1|18088.6|18064.6|18088.6|18064.6|18086.1|18062.1|0
1623369600000|2021-06-11 00:00:00|18089.8|18065.8|18087.8|18063.8|18090.2|18066.2|18084.6|18060.6|0
1623369900000|2021-06-11 00:05:00|18087.4|18063.4|18093.3|18069.3|18094.2|18070.2|18087|18063|0
1623370200000|2021-06-11 00:10:00|18093.6|18069.6|18093.3|18069.3|18094.1|18070.1|18091.7|18067.7|0
1623370500000|2021-06-11 00:15:00|18093.6|18069.6|18097|18073|18097|18073|18093.6|18069.6|0
1623370800000|2021-06-11 00:20:00|18097.2|18073.2|18090.3|18066.3|18099.2|18075.2|18090.3|18066.3|0
1623371100000|2021-06-11 00:25:00|18089.9|18065.9|18084.2|18060.2|18092.1|18068.1|18081.1|18057.1|0
1623371400000|2021-06-11 00:30:00|18082|18058|18083.9|18059.9|18088.4|18064.4|18081.2|18057.2|0
1623371700000|2021-06-11 00:35:00|18083.5|18059.5|18084|18060|18085.8|18061.8|18078.2|18054.2|0
1623372000000|2021-06-11 00:40:00|18083.8|18059.8|18089.2|18065.2|18089.6|18065.6|18083.6|18059.6|0
1623372300000|2021-06-11 00:45:00|18089.4|18065.4|18090|18066|18090|18066|18087|18063|0
1623372600000|2021-06-11 00:50:00|18089.8|18065.8|18090|18066|18090|18066|18089.4|18065.4|0
1623372900000|2021-06-11 00:55:00|18090.4|18066.4|18072.6|18048.6|18097.2|18073.2|18072.6|18048.6|0
1623373200000|2021-06-11 01:00:00|18073.2|18063.2|18076.2|18066.2|18091.2|18081.2|18072.2|18062.2|2256
1623373500000|2021-06-11 01:05:00|18075.2|18065.2|18088.2|18078.2|18090.2|18080.2|18073.2|18063.2|930
1623373800000|2021-06-11 01:10:00|18089.2|18079.2|18100.2|18090.2|18100.2|18090.2|18086.2|18076.2|839
1623374100000|2021-06-11 01:15:00|18104.2|18094.2|18111.2|18101.2|18122.2|18112.2|18098.2|18088.2|1328
1623374400000|2021-06-11 01:20:00|18112.2|18102.2|18104.2|18094.2|18117.2|18107.2|18096.2|18086.2|892
1623374700000|2021-06-11 01:25:00|18103.2|18093.2|18109.2|18099.2|18116.2|18106.2|18098.2|18088.2|739
1623375000000|2021-06-11 01:30:00|18105.2|18095.2|18051.2|18041.2|18128.2|18118.2|18029.2|18019.2|19281
1623375300000|2021-06-11 01:35:00|18049.2|18039.2|18035.2|18025.2|18063.2|18053.2|18007.2|17997.2|15190
1623375600000|2021-06-11 01:40:00|18034.2|18024.2|18018.2|18008.2|18058.2|18048.2|18016.2|18006.2|8152
1623375900000|2021-06-11 01:45:00|18017.2|18007.2|17977.2|17967.2|18037.2|18027.2|17962.2|17952.2|11361
1623376200000|2021-06-11 01:50:00|17976.2|17966.2|17976.2|17966.2|18004.2|17994.2|17963.2|17953.2|8672
1623376500000|2021-06-11 01:55:00|17975.2|17965.2|17926.2|17916.2|17982.2|17972.2|17926.2|17916.2|7991
1623376800000|2021-06-11 02:00:00|17929.2|17919.2|17889.2|17879.2|17929.2|17919.2|17858.2|17848.2|15088
1623377100000|2021-06-11 02:05:00|17886.2|17876.2|17839.2|17829.2|17886.2|17876.2|17837.2|17827.2|8403
1623377400000|2021-06-11 02:10:00|17840.2|17830.2|17860.2|17850.2|17890.2|17880.2|17833.2|17823.2|6882
1623377700000|2021-06-11 02:15:00|17859.2|17849.2|17907.6|17897.6|17909.6|17899.6|17856.2|17846.2|5885
1623378000000|2021-06-11 02:20:00|17905.6|17895.6|17931.6|17921.6|17932.6|17922.6|17896.6|17886.6|6358
1623378300000|2021-06-11 02:25:00|17930.6|17920.6|17941.6|17931.6|17948.6|17938.6|17915.6|17905.6|6808
1623378600000|2021-06-11 02:30:00|17940.6|17930.6|17945.6|17935.6|17973.6|17963.6|17929.6|17919.6|7070
1623378900000|2021-06-11 02:35:00|17946.6|17936.6|17934.6|17924.6|17972.6|17962.6|17934.6|17924.6|5128
1623379200000|2021-06-11 02:40:00|17935.6|17925.6|17943.6|17933.6|17965.6|17955.6|17932.6|17922.6|3036
1623379500000|2021-06-11 02:45:00|17944.6|17934.6|17946.6|17936.6|17969.6|17959.6|17934.6|17924.6|3830
1623379800000|2021-06-11 02:50:00|17945.6|17935.6|17931.6|17921.6|17969.6|17959.6|17931.6|17921.6|4696
1623380100000|2021-06-11 02:55:00|17932.6|17922.6|17937.6|17927.6|17941.6|17931.6|17913.6|17903.6|2969
1623380400000|2021-06-11 03:00:00|17934.6|17924.6|17932.6|17922.6|17939.6|17929.6|17901.6|17891.6|3065
1623380700000|2021-06-11 03:05:00|17934.6|17924.6|17877.6|17867.6|17940.6|17930.6|17876.6|17866.6|3686
1623381000000|2021-06-11 03:10:00|17878.6|17868.6|17879.6|17869.6|17885.6|17875.6|17849.6|17839.6|4493
1623381300000|2021-06-11 03:15:00|17880.6|17870.6|17898.6|17888.6|17916.6|17906.6|17876.6|17866.6|3098
1623381600000|2021-06-11 03:20:00|17896.6|17886.6|17908.6|17898.6|17925.6|17915.6|17895.6|17885.6|2383
1623381900000|2021-06-11 03:25:00|17909.6|17899.6|17918.6|17908.6|17922.6|17912.6|17898.6|17888.6|1558
1623382200000|2021-06-11 03:30:00|17919.6|17909.6|17915.6|17905.6|17919.6|17909.6|17905.6|17895.6|326
1623382500000|2021-06-11 03:35:00|17914.6|17904.6|17910.6|17900.6|17916.6|17906.6|17909.6|17899.6|304
1623382800000|2021-06-11 03:40:00|17909.6|17899.6|17909.6|17899.6|17910.6|17900.6|17904.6|17894.6|291
1623383100000|2021-06-11 03:45:00|17910.6|17900.6|17907.6|17897.6|17910.6|17900.6|17903.6|17893.6|266
1623383400000|2021-06-11 03:50:00|17906.6|17896.6|17907.6|17897.6|17911.6|17901.6|17905.6|17895.6|216
1623383700000|2021-06-11 03:55:00|17908.6|17898.6|17912.6|17902.6|17912.6|17902.6|17907.6|17897.6|179
1623384000000|2021-06-11 04:00:00|17913.6|17903.6|17912.6|17902.6|17913.6|17903.6|17907.6|17897.6|173
1623384300000|2021-06-11 04:05:00|17911.6|17901.6|17910.6|17900.6|17911.6|17901.6|17907.6|17897.6|141
1623384600000|2021-06-11 04:10:00|17909.6|17899.6|17910.6|17900.6|17916.6|17906.6|17909.6|17899.6|219
1623384900000|2021-06-11 04:15:00|17911.6|17901.6|17918.6|17908.6|17923.6|17913.6|17911.6|17901.6|226
1623385200000|2021-06-11 04:20:00|17919.6|17909.6|17912.6|17902.6|17919.6|17909.6|17912.6|17902.6|339
1623385500000|2021-06-11 04:25:00|17913.6|17903.6|17918.6|17908.6|17919.6|17909.6|17912.6|17902.6|145
1623385800000|2021-06-11 04:30:00|17919.6|17909.6|17921.6|17911.6|17924.6|17914.6|17915.6|17905.6|203
1623386100000|2021-06-11 04:35:00|17920.6|17910.6|17917.6|17907.6|17920.6|17910.6|17916.6|17906.6|130
1623386400000|2021-06-11 04:40:00|17918.6|17908.6|17910.6|17900.6|17920.6|17910.6|17910.6|17900.6|330
1623386700000|2021-06-11 04:45:00|17909.6|17899.6|17912.6|17902.6|17913.6|17903.6|17908.6|17898.6|271
1623387000000|2021-06-11 04:50:00|17911.6|17901.6|17911.6|17901.6|17913.6|17903.6|17909.6|17899.6|146
1623387300000|2021-06-11 04:55:00|17910.6|17900.6|17923.6|17913.6|17923.6|17913.6|17910.6|17900.6|491
1623387600000|2021-06-11 05:00:00|17922.6|17912.6|17924.6|17914.6|17925.6|17915.6|17889.6|17879.6|7063
1623387900000|2021-06-11 05:05:00|17923.6|17913.6|17929.6|17919.6|17949.6|17939.6|17910.6|17900.6|5923
1623388200000|2021-06-11 05:10:00|17930.6|17920.6|17926.6|17916.6|17950.6|17940.6|17926.6|17916.6|3552
1623388500000|2021-06-11 05:15:00|17927.6|17917.6|17916.6|17906.6|17944.6|17934.6|17911.6|17901.6|5249
1623388800000|2021-06-11 05:20:00|17915.6|17905.6|17906.6|17896.6|17933.6|17923.6|17903.6|17893.6|3316
1623389100000|2021-06-11 05:25:00|17908.6|17898.6|17918.6|17908.6|17922.6|17912.6|17900.6|17890.6|2839
1623389400000|2021-06-11 05:30:00|17919.6|17909.6|17929.6|17919.6|17939.6|17929.6|17904.6|17894.6|3583
1623389700000|2021-06-11 05:35:00|17928.6|17918.6|17924.6|17914.6|17931.6|17921.6|17908.6|17898.6|3630
1623390000000|2021-06-11 05:40:00|17925.6|17915.6|17924.6|17914.6|17941.6|17931.6|17917.6|17907.6|2462
1623390300000|2021-06-11 05:45:00|17926.6|17916.6|17938.6|17928.6|17950.6|17940.6|17925.6|17915.6|2696
1623390600000|2021-06-11 05:50:00|17939.6|17929.6|17931.6|17921.6|17950.6|17940.6|17926.6|17916.6|2380
1623390900000|2021-06-11 05:55:00|17930.6|17920.6|17929.6|17919.6|17941.6|17931.6|17921.6|17911.6|2175
1623391200000|2021-06-11 06:00:00|17931.6|17921.6|17934.6|17924.6|17947.6|17937.6|17918.6|17908.6|2900
1623391500000|2021-06-11 06:05:00|17935.6|17925.6|17958.6|17948.6|17967.6|17957.6|17927.6|17917.6|4301
1623391800000|2021-06-11 06:10:00|17959.6|17949.6|17932.6|17922.6|17969.6|17959.6|17928.6|17918.6|4344
1623392100000|2021-06-11 06:15:00|17933.6|17923.6|17924.6|17914.6|17937.6|17927.6|17907.6|17897.6|3232
1623392400000|2021-06-11 06:20:00|17925.6|17915.6|17924.6|17914.6|17928.6|17918.6|17905.6|17895.6|2458
1623392700000|2021-06-11 06:25:00|17926.6|17916.6|17922.6|17912.6|17938.6|17928.6|17916.6|17906.6|1750
1623393000000|2021-06-11 06:30:00|17923.6|17913.6|17925.6|17915.6|17931.6|17921.6|17915.6|17905.6|2824
1623393300000|2021-06-11 06:35:00|17924.6|17914.6|17916.6|17906.6|17927.6|17917.6|17907.6|17897.6|2093
1623393600000|2021-06-11 06:40:00|17917.6|17907.6|17900.6|17890.6|17926.6|17916.6|17880.6|17870.6|4822
1623393900000|2021-06-11 06:45:00|17899.6|17889.6|17894.6|17884.6|17905.6|17895.6|17885.6|17875.6|2952
1623394200000|2021-06-11 06:50:00|17897.6|17887.6|17898.6|17888.6|17911.6|17901.6|17880.6|17870.6|2912
1623394500000|2021-06-11 06:55:00|17903.6|17893.6|17885.6|17875.6|17906.6|17896.6|17883.6|17873.6|6350
1623394800000|2021-06-11 07:00:00|17889.6|17874.6|17882.6|17871.6|17905.6|17894.6|17880.6|17869.6|2364
1623395100000|2021-06-11 07:05:00|17883.6|17872.6|17891.6|17880.6|17894.6|17883.6|17883.6|17871.6|617
1623395400000|2021-06-11 07:10:00|17892.6|17879.6|17880.6|17869.6|17892.6|17879.6|17876.6|17865.6|1338
1623395700000|2021-06-11 07:15:00|17879.6|17868.6|17878.6|17866.6|17881.6|17870.6|17874.6|17862.6|667
1623396000000|2021-06-11 07:20:00|17879.6|17867.6|17876.6|17865.6|17887.6|17876.6|17876.6|17865.6|590
1623396300000|2021-06-11 07:25:00|17877.6|17866.6|17880.6|17869.6|17886.6|17875.6|17875.6|17864.6|483
1623396600000|2021-06-11 07:30:00|17881.6|17870.6|17884.6|17873.6|17886.6|17875.6|17878.6|17866.6|551
1623396900000|2021-06-11 07:35:00|17885.6|17874.6|17885.6|17873.6|17888.6|17876.6|17882.6|17870.6|336
1623397200000|2021-06-11 07:40:00|17884.6|17874.6|17888.6|17877.6|17888.6|17877.6|17884.6|17873.6|437
1623397500000|2021-06-11 07:45:00|17892.6|17881.6|17881.6|17870.6|17892.6|17881.6|17881.6|17870.6|653
1623397800000|2021-06-11 07:50:00|17880.6|17869.6|17875.6|17864.6|17881.6|17870.6|17874.6|17863.6|661
1623398100000|2021-06-11 07:55:00|17876.6|17865.6|17865.6|17854.6|17876.6|17865.6|17863.6|17852.6|1172
1623398400000|2021-06-11 08:00:00|17866.6|17855.6|17861.6|17850.6|17867.6|17855.6|17861.6|17850.6|748
1623398700000|2021-06-11 08:05:00|17860.6|17849.6|17863.6|17852.6|17865.6|17854.6|17857.6|17846.6|923
1623399000000|2021-06-11 08:10:00|17862.6|17851.6|17864.6|17853.6|17870.6|17859.6|17861.6|17850.6|1250
1623399300000|2021-06-11 08:15:00|17865.6|17855.6|17874.6|17863.6|17882.6|17871.6|17865.6|17855.6|1513
1623399600000|2021-06-11 08:20:00|17875.6|17864.6|17870.6|17859.6|17880.6|17869.6|17870.6|17859.6|744
1623399900000|2021-06-11 08:25:00|17871.6|17860.6|17858.6|17847.6|17877.6|17866.6|17858.6|17847.6|1807
1623400200000|2021-06-11 08:30:00|17871|17847|17870|17846|17874|17850|17866.3|17842.3|5
1623400500000|2021-06-11 08:35:00|17872.2|17848.2|17879|17855|17879|17855|17872.2|17848.2|3081
1623400800000|2021-06-11 08:40:00|17879.2|17855.2|17879.4|17855.4|17882.3|17858.3|17879.2|17855.2|0
1623401100000|2021-06-11 08:45:00|17881.5|17857.5|17891.6|17867.6|17892.8|17868.8|17874.8|17850.8|0
1623401400000|2021-06-11 08:50:00|17889.5|17865.5|17892.7|17868.7|17895.2|17871.2|17887.7|17863.7|0
1623401700000|2021-06-11 08:55:00|17892.9|17868.9|17895.2|17871.2|17898|17874|17892.9|17868.9|0
1623402000000|2021-06-11 09:00:00|17863.6|17850.6|17872.6|17861.6|17874.6|17863.6|17863.6|17849.6|288
1623402300000|2021-06-11 09:05:00|17873.6|17860.6|17874.6|17862.6|17876.6|17864.6|17873.6|17860.6|76
1623402600000|2021-06-11 09:10:00|17875.6|17863.6|17871.6|17859.6|17876.6|17864.6|17869.6|17857.6|254
1623402900000|2021-06-11 09:15:00|17872.6|17860.6|17869.6|17858.6|17877.6|17865.6|17865.6|17853.6|503
1623403200000|2021-06-11 09:20:00|17870.6|17857.6|17874.6|17862.6|17874.6|17863.6|17866.6|17855.6|246
1623403500000|2021-06-11 09:25:00|17872.6|17861.6|17871.6|17860.6|17877.6|17866.6|17867.6|17855.6|383
1623403800000|2021-06-11 09:30:00|17870.6|17859.6|17867.6|17855.6|17870.6|17859.6|17857.6|17846.6|381
1623404100000|2021-06-11 09:35:00|17868.6|17856.6|17863.6|17852.6|17869.6|17857.6|17862.6|17851.6|118
1623404400000|2021-06-11 09:40:00|17864.6|17851.6|17863.6|17852.6|17865.6|17854.6|17863.6|17851.6|85
1623404700000|2021-06-11 09:45:00|17864.6|17853.6|17858.6|17847.6|17865.6|17854.6|17858.6|17847.6|92
1623405000000|2021-06-11 09:50:00|17859.6|17848.6|17859.6|17847.6|17860.6|17849.6|17857.6|17846.6|109
1623405300000|2021-06-11 09:55:00|17860.6|17848.6|17861.6|17849.6|17863.6|17851.6|17859.6|17847.6|119
1623405600000|2021-06-11 10:00:00|17862.6|17850.6|17857.6|17845.6|17862.6|17851.6|17856.6|17844.6|193
1623405900000|2021-06-11 10:05:00|17856.6|17846.6|17860.6|17849.6|17862.6|17850.6|17856.6|17846.6|64
1623406200000|2021-06-11 10:10:00|17859.6|17848.6|17859.6|17847.6|17861.6|17850.6|17859.6|17847.6|53
1623406500000|2021-06-11 10:15:00|17860.6|17848.6|17862.6|17851.6|17863.6|17852.6|17860.6|17848.6|36
1623406800000|2021-06-11 10:20:00|17863.6|17852.6|17864.6|17853.6|17865.6|17854.6|17863.6|17851.6|32
1623407100000|2021-06-11 10:25:00|17863.6|17852.6|17866.6|17855.6|17866.6|17855.6|17863.6|17851.6|15
1623407400000|2021-06-11 10:30:00|17865.6|17854.6|17870.6|17859.6|17872.6|17861.6|17865.6|17854.6|110
1623407700000|2021-06-11 10:35:00|17871.6|17860.6|17869.6|17858.6|17871.6|17860.6|17869.6|17858.6|106
1623408000000|2021-06-11 10:40:00|17870.6|17857.6|17871.6|17859.6|17872.6|17861.6|17869.6|17857.6|83
1623408300000|2021-06-11 10:45:00|17872.6|17860.6|17872.6|17861.6|17873.6|17862.6|17869.6|17858.6|60
1623408600000|2021-06-11 10:50:00|17873.6|17862.6|17872.6|17861.6|17873.6|17862.6|17871.6|17860.6|41
1623408900000|2021-06-11 10:55:00|17873.6|17862.6|17871.6|17860.6|17875.6|17863.6|17871.6|17859.6|236
1623409200000|2021-06-11 11:00:00|17870.6|17859.6|17870.6|17858.6|17871.6|17860.6|17868.6|17857.6|52
1623409500000|2021-06-11 11:05:00|17871.6|17859.6|17868.6|17856.6|17872.6|17861.6|17867.6|17856.6|166
1623409800000|2021-06-11 11:10:00|17867.6|17857.6|17863.6|17852.6|17867.6|17857.6|17861.6|17850.6|51
1623410100000|2021-06-11 11:15:00|17862.6|17851.6|17865.6|17854.6|17865.6|17854.6|17862.6|17851.6|30
1623410400000|2021-06-11 11:20:00|17866.6|17853.6|17864.6|17852.6|17866.6|17855.6|17863.6|17852.6|52
1623410700000|2021-06-11 11:25:00|17863.6|17851.6|17865.6|17853.6|17865.6|17854.6|17862.6|17851.6|81
1623411000000|2021-06-11 11:30:00|17864.6|17852.6|17866.6|17855.6|17866.6|17855.6|17863.6|17852.6|76
1623411300000|2021-06-11 11:35:00|17865.6|17854.6|17864.6|17852.6|17866.6|17855.6|17862.6|17851.6|38
1623411600000|2021-06-11 11:40:00|17865.6|17853.6|17861.6|17850.6|17865.6|17853.6|17861.6|17850.6|66
1623411900000|2021-06-11 11:45:00|17862.6|17851.6|17856.6|17845.6|17862.6|17851.6|17856.6|17845.6|204
1623412200000|2021-06-11 11:50:00|17857.6|17846.6|17857.6|17846.6|17858.6|17846.6|17855.6|17844.6|84
1623412500000|2021-06-11 11:55:00|17856.6|17845.6|17855.6|17844.6|17857.6|17845.6|17853.6|17842.6|117
1623412800000|2021-06-11 12:00:00|17856.6|17845.6|17857.6|17846.6|17857.6|17846.6|17852.6|17841.6|61
1623413100000|2021-06-11 12:05:00|17856.6|17845.6|17852.6|17841.6|17858.6|17847.6|17852.6|17841.6|84
1623413400000|2021-06-11 12:10:00|17851.6|17840.6|17852.6|17840.6|17855.6|17844.6|17849.6|17838.6|155
1623413700000|2021-06-11 12:15:00|17851.6|17841.6|17848.6|17836.6|17852.6|17841.6|17846.6|17835.6|133
1623414000000|2021-06-11 12:20:00|17849.6|17837.6|17854.6|17842.6|17854.6|17842.6|17849.6|17837.6|77
1623414300000|2021-06-11 12:25:00|17855.6|17843.6|17855.6|17844.6|17859.6|17848.6|17853.6|17842.6|134
1623414600000|2021-06-11 12:30:00|17856.6|17845.6|17854.6|17843.6|17856.6|17845.6|17851.6|17840.6|147
1623414900000|2021-06-11 12:35:00|17855.6|17842.6|17853.6|17841.6|17855.6|17843.6|17851.6|17839.6|84
1623415200000|2021-06-11 12:40:00|17852.6|17842.6|17849.6|17837.6|17853.6|17842.6|17848.6|17837.6|62
1623415500000|2021-06-11 12:45:00|17850.6|17838.6|17849.6|17838.6|17851.6|17840.6|17848.6|17837.6|96
1623415800000|2021-06-11 12:50:00|17851.6|17837.6|17854.6|17843.6|17856.6|17844.6|17850.6|17837.6|76
1623416100000|2021-06-11 12:55:00|17855.6|17842.6|17856.6|17845.6|17857.6|17845.6|17852.6|17841.6|83
1623416400000|2021-06-11 13:00:00|17855.6|17844.6|17864.6|17853.6|17864.6|17853.6|17855.6|17844.6|391
1623416700000|2021-06-11 13:05:00|17865.6|17852.6|17862.6|17851.6|17865.6|17854.6|17861.6|17850.6|225
1623417000000|2021-06-11 13:10:00|17863.6|17850.6|17861.6|17850.6|17863.6|17851.6|17860.6|17849.6|68
1623417300000|2021-06-11 13:15:00|17862.6|17848.6|17860.6|17848.6|17862.6|17850.6|17859.6|17848.6|31
1623417600000|2021-06-11 13:20:00|17859.6|17847.6|17859.6|17847.6|17859.6|17848.6|17856.6|17845.6|54
1623417900000|2021-06-11 13:25:00|17858.6|17848.6|17858.6|17847.6|17859.6|17848.6|17854.6|17843.6|183
1623418200000|2021-06-11 13:30:00|17857.6|17846.6|17845.6|17834.6|17859.6|17848.6|17841.6|17830.6|719
1623418500000|2021-06-11 13:35:00|17844.6|17833.6|17832.6|17820.6|17850.6|17839.6|17830.6|17819.6|744
1623418800000|2021-06-11 13:40:00|17831.6|17819.6|17832.6|17820.6|17837.6|17826.6|17828.6|17817.6|467
1623419100000|2021-06-11 13:45:00|17831.6|17819.6|17830.6|17819.6|17837.6|17826.6|17827.6|17815.6|203
1623419400000|2021-06-11 13:50:00|17829.6|17818.6|17824.6|17813.6|17834.6|17822.6|17823.6|17812.6|260
1623419700000|2021-06-11 13:55:00|17825.6|17812.6|17818.6|17807.6|17825.6|17814.6|17812.6|17801.6|618
1623420000000|2021-06-11 14:00:00|17819.6|17806.6|17813.6|17801.6|17824.6|17813.6|17811.6|17800.6|364
1623420300000|2021-06-11 14:05:00|17812.6|17800.6|17804.6|17793.6|17812.6|17800.6|17801.6|17790.6|503
1623420600000|2021-06-11 14:10:00|17805.6|17792.6|17806.6|17794.6|17808.6|17796.6|17802.6|17791.6|284
1623420900000|2021-06-11 14:15:00|17805.6|17795.6|17802.6|17791.6|17806.6|17795.6|17801.6|17790.6|291
1623421200000|2021-06-11 14:20:00|17803.6|17790.6|17787.6|17776.6|17803.6|17791.6|17787.6|17776.6|611
1623421500000|2021-06-11 14:25:00|17786.6|17775.6|17766.6|17755.6|17788.6|17777.6|17764.6|17753.6|2969
1623421800000|2021-06-11 14:30:00|17767.6|17754.6|17766.6|17755.6|17775.6|17764.6|17749.6|17738.6|1325
1623422100000|2021-06-11 14:35:00|17765.6|17754.6|17767.6|17755.6|17774.6|17762.6|17763.6|17752.6|744
1623422400000|2021-06-11 14:40:00|17766.6|17754.6|17764.6|17753.6|17768.6|17757.6|17757.6|17746.6|975
1623422700000|2021-06-11 14:45:00|17765.6|17754.6|17763.6|17751.6|17765.6|17754.6|17758.6|17746.6|313
1623423000000|2021-06-11 14:50:00|17764.6|17752.6|17780.6|17769.6|17782.6|17771.6|17763.6|17752.6|295
1623423300000|2021-06-11 14:55:00|17779.6|17768.6|17788.6|17777.6|17790.6|17779.6|17778.6|17766.6|266
1623423600000|2021-06-11 15:00:00|17789.6|17778.6|17782.6|17771.6|17790.6|17778.6|17781.6|17769.6|313
1623423900000|2021-06-11 15:05:00|17781.6|17770.6|17797.6|17786.6|17798.6|17787.6|17781.6|17770.6|282
1623424200000|2021-06-11 15:10:00|17796.6|17785.6|17795.6|17784.6|17797.6|17785.6|17792.6|17781.6|119
1623424500000|2021-06-11 15:15:00|17794.6|17783.6|17794.6|17783.6|17796.6|17785.6|17792.6|17780.6|281
1623424800000|2021-06-11 15:20:00|17793.6|17782.6|17798.6|17786.6|17801.6|17790.6|17793.6|17782.6|162
1623425100000|2021-06-11 15:25:00|17797.6|17785.6|17800.6|17789.6|17801.6|17789.6|17795.6|17784.6|110
1623425400000|2021-06-11 15:30:00|17801.6|17788.6|17795.6|17784.6|17801.6|17789.6|17795.6|17784.6|76
1623425700000|2021-06-11 15:35:00|17796.6|17785.6|17799.6|17787.6|17799.6|17787.6|17796.6|17785.6|28
1623426000000|2021-06-11 15:40:00|17798.6|17788.6|17800.6|17788.6|17800.6|17788.6|17797.6|17785.6|36
1623426300000|2021-06-11 15:45:00|17801.6|17789.6|17801.6|17790.6|17806.6|17794.6|17801.6|17789.6|60
1623426600000|2021-06-11 15:50:00|17800.6|17789.6|17801.6|17790.6|17803.6|17792.6|17799.6|17788.6|56
1623426900000|2021-06-11 15:55:00|17802.6|17789.6|17802.6|17791.6|17803.6|17792.6|17799.6|17787.6|89
1623427200000|2021-06-11 16:00:00|17803.6|17790.6|17800.6|17789.6|17803.6|17792.6|17800.6|17789.6|12
1623427500000|2021-06-11 16:05:00|17801.6|17790.6|17796.6|17785.6|17801.6|17790.6|17796.6|17785.6|49
1623427800000|2021-06-11 16:10:00|17797.6|17786.6|17797.6|17786.6|17798.6|17787.6|17794.6|17783.6|52
1623428100000|2021-06-11 16:15:00|17798.6|17787.6|17796.6|17785.6|17799.6|17788.6|17796.6|17784.6|28
1623428400000|2021-06-11 16:20:00|17797.6|17786.6|17796.6|17785.6|17798.6|17787.6|17795.6|17784.6|69
1623428700000|2021-06-11 16:25:00|17794.6|17784.6|17793.6|17781.6|17794.6|17785.6|17791.6|17779.6|59
1623429000000|2021-06-11 16:30:00|17792.6|17782.6|17792.6|17781.6|17795.6|17784.6|17790.6|17779.6|82
1623429300000|2021-06-11 16:35:00|17793.6|17782.6|17789.6|17778.6|17793.6|17782.6|17788.6|17777.6|101
1623429600000|2021-06-11 16:40:00|17790.6|17779.6|17790.6|17779.6|17792.6|17781.6|17789.6|17777.6|48
1623429900000|2021-06-11 16:45:00|17791.6|17780.6|17792.6|17780.6|17793.6|17782.6|17791.6|17779.6|54
1623430200000|2021-06-11 16:50:00|17791.6|17781.6|17801.6|17789.6|17801.6|17790.6|17791.6|17779.6|455
1623430500000|2021-06-11 16:55:00|17802.6|17790.6|17796.6|17785.6|17802.6|17790.6|17796.6|17785.6|46
1623430800000|2021-06-11 17:00:00|17797.6|17786.6|17796.6|17785.6|17798.6|17787.6|17794.6|17783.6|59
1623431100000|2021-06-11 17:05:00|17797.6|17786.6|17797.6|17786.6|17798.6|17787.6|17796.6|17785.6|24
1623431400000|2021-06-11 17:10:00|17796.6|17785.6|17798.6|17786.6|17798.6|17786.6|17795.6|17784.6|18
1623431700000|2021-06-11 17:15:00|17797.6|17785.6|17799.6|17787.6|17799.6|17788.6|17796.6|17785.6|34
1623432000000|2021-06-11 17:20:00|17798.6|17786.6|17798.6|17786.6|17799.6|17787.6|17796.6|17785.6|43
1623432300000|2021-06-11 17:25:00|17797.6|17787.6|17800.6|17788.6|17800.6|17789.6|17797.6|17785.6|38
1623432600000|2021-06-11 17:30:00|17801.6|17789.6|17803.6|17792.6|17803.6|17792.6|17801.6|17789.6|46
1623432900000|2021-06-11 17:35:00|17802.6|17791.6|17805.6|17793.6|17805.6|17794.6|17801.6|17790.6|80
1623433200000|2021-06-11 17:40:00|17804.6|17794.6|17806.6|17794.6|17806.6|17794.6|17804.6|17792.6|30
1623433500000|2021-06-11 17:45:00|17807.6|17795.6|17807.6|17795.6|17808.6|17797.6|17806.6|17795.6|27
1623433800000|2021-06-11 17:50:00|17806.6|17796.6|17808.6|17796.6|17808.6|17797.6|17805.6|17794.6|55
1623434100000|2021-06-11 17:55:00|17809.6|17797.6|17808.6|17797.6|17811.6|17799.6|17808.6|17797.6|88
1623434400000|2021-06-11 18:00:00|17809.6|17798.6|17813.6|17801.6|17813.6|17802.6|17809.6|17798.6|63
1623434700000|2021-06-11 18:05:00|17814.6|17802.6|17814.6|17803.6|17814.6|17803.6|17811.6|17799.6|39
1623435000000|2021-06-11 18:10:00|17813.6|17802.6|17812.6|17800.6|17813.6|17802.6|17809.6|17798.6|124
1623435300000|2021-06-11 18:15:00|17811.6|17801.6|17811.6|17800.6|17814.6|17802.6|17810.6|17799.6|143
1623435600000|2021-06-11 18:20:00|17810.6|17799.6|17811.6|17799.6|17811.6|17799.6|17808.6|17797.6|46
1623435900000|2021-06-11 18:25:00|17812.6|17800.6|17812.6|17801.6|17813.6|17802.6|17810.6|17799.6|31
1623436200000|2021-06-11 18:30:00|17813.6|17800.6|17813.6|17801.6|17813.6|17802.6|17811.6|17800.6|32
1623436500000|2021-06-11 18:35:00|17814.6|17802.6|17815.6|17804.6|17815.6|17804.6|17813.6|17802.6|28
1623436800000|2021-06-11 18:40:00|17814.6|17803.6|17814.1|17804.1|17815.6|17804.1|17811.6|17800.6|34
1623437100000|2021-06-11 18:45:00|17813.6|17803.6|17815.1|17805.1|17817.1|17807.1|17812.1|17802.1|80
1623437400000|2021-06-11 18:50:00|17814.6|17804.6|17816.1|17806.1|17816.6|17806.6|17814.1|17804.1|26
1623437700000|2021-06-11 18:55:00|17816.6|17806.6|17821.1|17811.1|17822.6|17812.6|17816.1|17806.1|194
1623438000000|2021-06-11 19:00:00|17821.6|17811.6|17819.1|17809.1|17823.1|17813.1|17818.1|17808.1|25
1623438300000|2021-06-11 19:05:00|17818.1|17808.1|17819.6|17809.6|17821.1|17811.1|17817.1|17807.1|34
1623438600000|2021-06-11 19:10:00|17820.1|17810.1|17819.1|17809.1|17821.1|17811.1|17816.1|17806.1|24
1623438900000|2021-06-11 19:15:00|17819.6|17809.6|17822.1|17812.1|17822.1|17812.1|17818.6|17808.6|55
1623439200000|2021-06-11 19:20:00|17821.6|17811.6|17818.1|17808.1|17822.6|17812.6|17816.6|17806.6|43
1623439500000|2021-06-11 19:25:00|17818.6|17808.6|17814.6|17804.6|17818.6|17808.6|17814.1|17804.1|33
1623439800000|2021-06-11 19:30:00|17815.1|17805.1|17818.1|17808.1|17818.1|17808.1|17814.6|17804.6|25
1623440100000|2021-06-11 19:35:00|17818.6|17808.6|17816.1|17806.1|17820.1|17810.1|17814.6|17804.6|118
1623440400000|2021-06-11 19:40:00|17815.6|17805.6|17816.6|17806.6|17817.1|17807.1|17814.1|17804.1|14
1623440700000|2021-06-11 19:45:00|17817.1|17807.1|17816.1|17806.1|17819.1|17809.1|17814.1|17804.1|91
1623441000000|2021-06-11 19:50:00|17820.1|17810.1|17820.1|17810.1|17822.6|17812.6|17819.1|17809.1|112
1623441300000|2021-06-11 19:55:00|17820.6|17810.6|17826.6|17816.6|17826.6|17816.6|17819.1|17809.1|243
1623441600000|2021-06-11 20:00:00|17826.1|17816.1|17822.6|17812.6|17827.1|17817.1|17820.6|17810.6|87
1623441900000|2021-06-11 20:05:00|17823.1|17813.1|17822.6|17812.6|17823.6|17813.6|17822.1|17812.1|20
1623442200000|2021-06-11 20:10:00|17822.1|17812.1|17818.6|17808.6|17822.6|17812.6|17818.1|17808.1|56
1623442500000|2021-06-11 20:15:00|17818.1|17808.1|17820.6|17810.6|17820.6|17810.6|17817.1|17807.1|24
1623442800000|2021-06-11 20:20:00|17821.1|17811.1|17819.1|17809.1|17821.1|17811.1|17817.6|17807.6|9
1623443100000|2021-06-11 20:25:00|17819.6|17809.6|17820.6|17810.6|17822.1|17812.1|17819.1|17809.1|26
1623443400000|2021-06-11 20:30:00|17820.1|17810.1|17822.1|17812.1|17824.1|17814.1|17819.6|17809.6|67
1623443700000|2021-06-11 20:35:00|17822.6|17812.6|17820.1|17810.1|17823.1|17813.1|17819.1|17809.1|78
1623444000000|2021-06-11 20:40:00|17819.6|17809.6|17815.6|17805.6|17819.6|17809.6|17815.1|17805.1|71
1623444300000|2021-06-11 20:45:00|17816.1|17806.1|17806.1|17796.1|17817.1|17807.1|17805.6|17795.6|240
1623444600000|2021-06-11 20:50:00|17805.6|17795.6|17808.6|17798.6|17810.6|17800.6|17805.6|17795.6|40
1623444900000|2021-06-11 20:55:00|17808.1|17798.1|17817.6|17807.6|17817.6|17807.6|17807.1|17797.1|118
1623621600000|2021-06-13 22:00:00|17839.9|17815.9|17837.6|17813.6|17841.4|17817.4|17836|17812|0
1623621900000|2021-06-13 22:05:00|17838|17814|17836|17812|17839.2|17815.2|17834.5|17810.5|0
1623622200000|2021-06-13 22:10:00|17835.6|17811.6|17836.5|17812.5|17836.5|17812.5|17833.8|17809.8|0
1623622500000|2021-06-13 22:15:00|17836.9|17812.9|17839.1|17815.1|17841.2|17817.2|17836.9|17812.9|0
1623622800000|2021-06-13 22:20:00|17838.3|17814.3|17839.1|17815.1|17839.8|17815.8|17837.5|17813.5|0
1623623100000|2021-06-13 22:25:00|17838.3|17814.3|17837.5|17813.5|17839.1|17815.1|17836.7|17812.7|0
1623623400000|2021-06-13 22:30:00|17837|17813|17836.7|17812.7|17839.1|17815.1|17836.7|17812.7|0
1623623700000|2021-06-13 22:35:00|17837.4|17813.4|17839.7|17815.7|17840|17816|17837.4|17813.4|0
1623624000000|2021-06-13 22:40:00|17840.1|17816.1|17839.7|17815.7|17840.5|17816.5|17839.7|17815.7|0
1623624300000|2021-06-13 22:45:00|17840.5|17816.5|17840.5|17816.5|17840.5|17816.5|17839.7|17815.7|0
1623624600000|2021-06-13 22:50:00|17839.7|17815.7|17840.5|17816.5|17840.5|17816.5|17839.7|17815.7|0
1623624900000|2021-06-13 22:55:00|17840.1|17816.1|17839.7|17815.7|17840.5|17816.5|17839.7|17815.7|0
1623625200000|2021-06-13 23:00:00|17840.1|17816.1|17840.9|17816.9|17842.4|17818.4|17839.7|17815.7|0
1623625500000|2021-06-13 23:05:00|17841.7|17817.7|17839.4|17815.4|17841.7|17817.7|17839.4|17815.4|0
1623625800000|2021-06-13 23:10:00|17838.6|17814.6|17839.4|17815.4|17839.4|17815.4|17837.8|17813.8|0
1623626100000|2021-06-13 23:15:00|17840.2|17816.2|17841|17817|17841|17817|17839.4|17815.4|0
1623626400000|2021-06-13 23:20:00|17841.4|17817.4|17843.8|17819.8|17843.8|17819.8|17841.4|17817.4|0
1623626700000|2021-06-13 23:25:00|17843.4|17819.4|17841.6|17817.6|17843.9|17819.9|17841.6|17817.6|0
1623627000000|2021-06-13 23:30:00|17842.3|17818.3|17843.9|17819.9|17843.9|17819.9|17840.8|17816.8|0
1623627300000|2021-06-13 23:35:00|17843.5|17819.5|17846.3|17822.3|17846.3|17822.3|17843.5|17819.5|0
1623627600000|2021-06-13 23:40:00|17846.6|17822.6|17846.3|17822.3|17847.8|17823.8|17846.3|17822.3|0
1623627900000|2021-06-13 23:45:00|17845.5|17821.5|17843.9|17819.9|17845.5|17821.5|17843.5|17819.5|0
1623628200000|2021-06-13 23:50:00|17843.5|17819.5|17843.1|17819.1|17844.7|17820.7|17843.1|17819.1|0
1623628500000|2021-06-13 23:55:00|17843.9|17819.9|17843.9|17819.9|17845.5|17821.5|17843.1|17819.1|0
1623628800000|2021-06-14 00:00:00|17844.3|17820.3|17840.8|17816.8|17852.5|17828.5|17839.2|17815.2|0
1623629100000|2021-06-14 00:05:00|17841.6|17817.6|17837.6|17813.6|17842.3|17818.3|17836.9|17812.9|0
1623629400000|2021-06-14 00:10:00|17836.9|17812.9|17838.4|17814.4|17838.8|17814.8|17836.9|17812.9|0
1623629700000|2021-06-14 00:15:00|17838|17814|17839.3|17815.3|17841.9|17817.9|17833.3|17809.3|0
1623630000000|2021-06-14 00:20:00|17839.1|17815.1|17836.8|17812.8|17839.1|17815.1|17836|17812|0
1623630300000|2021-06-14 00:25:00|17838.9|17814.9|17845.7|17821.7|17845.7|17821.7|17836.4|17812.4|0
1623630600000|2021-06-14 00:30:00|17846.1|17822.1|17846.8|17822.8|17846.8|17822.8|17842.7|17818.7|0
1623630900000|2021-06-14 00:35:00|17846.6|17822.6|17847.8|17823.8|17850.7|17826.7|17846.6|17822.6|0
1623631200000|2021-06-14 00:40:00|17848|17824|17848.2|17824.2|17850.7|17826.7|17847.8|17823.8|0
1623631500000|2021-06-14 00:45:00|17848.3|17824.3|17848.2|17824.2|17848.6|17824.6|17848|17824|0
1623631800000|2021-06-14 00:50:00|17848|17824|17850.2|17826.2|17850.2|17826.2|17845.2|17821.2|0
1623632100000|2021-06-14 00:55:00|17849.8|17825.8|17835.2|17811.2|17851.9|17827.9|17834.8|17810.8|0
1623632400000|2021-06-14 01:00:00|17835|17811|17801.5|17791.5|17835.5|17825.5|17801.5|17791.5|1131
1623632700000|2021-06-14 01:05:00|17799.5|17789.5|17803.5|17793.5|17805.5|17795.5|17799.5|17789.5|324
1623633000000|2021-06-14 01:10:00|17804.5|17794.5|17810.5|17800.5|17815.5|17805.5|17803.5|17793.5|383
1623633300000|2021-06-14 01:15:00|17809.5|17799.5|17807.5|17797.5|17812.5|17802.5|17805.5|17795.5|410
1623633600000|2021-06-14 01:20:00|17805.5|17795.5|17795.5|17785.5|17809.5|17799.5|17795.5|17785.5|696
1623633900000|2021-06-14 01:25:00|17794.5|17784.5|17787.5|17777.5|17797.5|17787.5|17787.5|17777.5|524
1623634200000|2021-06-14 01:30:00|17788.5|17778.5|17788.5|17778.5|17801.5|17791.5|17783.5|17773.5|1209
1623634500000|2021-06-14 01:35:00|17787.5|17777.5|17804.5|17794.5|17806.5|17796.5|17786.5|17776.5|670
1623634800000|2021-06-14 01:40:00|17803.5|17793.5|17790.5|17780.5|17803.5|17793.5|17786.5|17776.5|568
1623635100000|2021-06-14 01:45:00|17789.5|17779.5|17778.5|17768.5|17790.5|17780.5|17776.5|17766.5|902
1623635400000|2021-06-14 01:50:00|17779.5|17769.5|17771.5|17761.5|17779.5|17769.5|17769.5|17759.5|706
1623635700000|2021-06-14 01:55:00|17772.5|17762.5|17779.5|17769.5|17779.5|17769.5|17770.5|17760.5|229
1623636000000|2021-06-14 02:00:00|17778.5|17768.5|17776.5|17766.5|17780.5|17770.5|17775.5|17765.5|244
1623636300000|2021-06-14 02:05:00|17778.5|17768.5|17777.5|17767.5|17784.5|17774.5|17776.5|17766.5|484
1623636600000|2021-06-14 02:10:00|17776.5|17766.5|17778.5|17768.5|17782.5|17772.5|17776.5|17766.5|372
1623636900000|2021-06-14 02:15:00|17777.5|17767.5|17783.5|17773.5|17784.5|17774.5|17777.5|17767.5|191
1623637200000|2021-06-14 02:20:00|17782.5|17772.5|17794.5|17784.5|17794.5|17784.5|17781.5|17771.5|372
1623637500000|2021-06-14 02:25:00|17793.5|17783.5|17781.5|17771.5|17794.5|17784.5|17781.5|17771.5|217
1623637800000|2021-06-14 02:30:00|17782.5|17772.5|17782.5|17772.5|17787.5|17777.5|17780.5|17770.5|461
1623638100000|2021-06-14 02:35:00|17783.5|17773.5|17779.5|17769.5|17785.5|17775.5|17779.5|17769.5|153
1623638400000|2021-06-14 02:40:00|17781.5|17771.5|17786.5|17776.5|17793.5|17783.5|17780.5|17770.5|443
1623638700000|2021-06-14 02:45:00|17788.5|17778.5|17790.5|17780.5|17797.5|17787.5|17785.5|17775.5|411
1623639000000|2021-06-14 02:50:00|17789.5|17779.5|17789.5|17779.5|17794.5|17784.5|17787.5|17777.5|220
1623639300000|2021-06-14 02:55:00|17790.5|17780.5|17794.5|17784.5|17798.5|17788.5|17790.5|17780.5|150
1623639600000|2021-06-14 03:00:00|17795.5|17785.5|17793.5|17783.5|17796.5|17786.5|17787.5|17777.5|189
1623639900000|2021-06-14 03:05:00|17794.5|17784.5|17791.5|17781.5|17794.5|17784.5|17789.5|17779.5|107
1623640200000|2021-06-14 03:10:00|17792.5|17782.5|17793.5|17783.5|17798.5|17788.5|17790.5|17780.5|175
1623640500000|2021-06-14 03:15:00|17794.5|17784.5|17796.5|17786.5|17801.5|17791.5|17794.5|17784.5|112
1623640800000|2021-06-14 03:20:00|17795.5|17785.5|17795.5|17785.5|17797.5|17787.5|17793.5|17783.5|121
1623641100000|2021-06-14 03:25:00|17794.5|17784.5|17793.5|17783.5|17799.5|17789.5|17790.5|17780.5|147
1623641400000|2021-06-14 03:30:00|17791.5|17781.5|17789.5|17779.5|17794.5|17784.5|17789.5|17779.5|51
1623641700000|2021-06-14 03:35:00|17790.5|17780.5|17792.5|17782.5|17793.5|17783.5|17789.5|17779.5|110
1623642000000|2021-06-14 03:40:00|17790.5|17780.5|17792.5|17782.5|17793.5|17783.5|17790.5|17780.5|56
1623642300000|2021-06-14 03:45:00|17790.5|17780.5|17792.5|17782.5|17792.5|17782.5|17790.5|17780.5|46
1623642600000|2021-06-14 03:50:00|17791.5|17781.5|17786.5|17776.5|17791.5|17781.5|17784.5|17774.5|72
1623642900000|2021-06-14 03:55:00|17784.5|17774.5|17787.5|17777.5|17787.5|17777.5|17784.5|17774.5|74
1623643200000|2021-06-14 04:00:00|17785.5|17775.5|17788.5|17778.5|17789.5|17779.5|17783.5|17773.5|86
1623643500000|2021-06-14 04:05:00|17787.5|17777.5|17793.5|17783.5|17793.5|17783.5|17787.5|17777.5|29
1623643800000|2021-06-14 04:10:00|17791.5|17781.5|17792.5|17782.5|17793.5|17783.5|17791.5|17781.5|17
1623644100000|2021-06-14 04:15:00|17791.5|17781.5|17792.5|17782.5|17793.5|17783.5|17788.5|17778.5|71
1623644400000|2021-06-14 04:20:00|17793.5|17783.5|17797.5|17787.5|17798.5|17788.5|17793.5|17783.5|182
1623644700000|2021-06-14 04:25:00|17798.5|17788.5|17799.5|17789.5|17803.5|17793.5|17798.5|17788.5|96
1623645000000|2021-06-14 04:30:00|17798.5|17788.5|17793.5|17783.5|17799.5|17789.5|17793.5|17783.5|22
1623645300000|2021-06-14 04:35:00|17795.5|17785.5|17794.5|17784.5|17796.5|17786.5|17794.5|17784.5|9
1623645600000|2021-06-14 04:40:00|17795.5|17785.5|17793.5|17783.5|17797.5|17787.5|17793.5|17783.5|17
1623645900000|2021-06-14 04:45:00|17795.5|17785.5|17794.5|17784.5|17795.5|17785.5|17791.5|17781.5|22
1623646200000|2021-06-14 04:50:00|17793.5|17783.5|17793.5|17783.5|17794.5|17784.5|17791.5|17781.5|22
1623646500000|2021-06-14 04:55:00|17792.5|17782.5|17791.5|17781.5|17792.5|17782.5|17784.5|17774.5|110
1623646800000|2021-06-14 05:00:00|17792.5|17782.5|17790.5|17780.5|17799.5|17789.5|17788.5|17778.5|267
1623647100000|2021-06-14 05:05:00|17791.5|17781.5|17792.5|17782.5|17796.5|17786.5|17791.5|17781.5|125
1623647400000|2021-06-14 05:10:00|17793.5|17783.5|17793.5|17783.5|17794.5|17784.5|17791.5|17781.5|154
1623647700000|2021-06-14 05:15:00|17794.5|17784.5|17793.5|17783.5|17798.5|17788.5|17793.5|17783.5|291
1623648000000|2021-06-14 05:20:00|17794.5|17784.5|17796.5|17786.5|17798.5|17788.5|17794.5|17784.5|107
1623648300000|2021-06-14 05:25:00|17794.5|17784.5|17798.5|17788.5|17798.5|17788.5|17794.5|17784.5|55
1623648600000|2021-06-14 05:30:00|17797.5|17787.5|17796.5|17786.5|17797.5|17787.5|17792.5|17782.5|88
1623648900000|2021-06-14 05:35:00|17797.5|17787.5|17794.5|17784.5|17798.5|17788.5|17792.5|17782.5|121
1623649200000|2021-06-14 05:40:00|17795.5|17785.5|17795.5|17785.5|17797.5|17787.5|17789.5|17779.5|170
1623649500000|2021-06-14 05:45:00|17796.5|17786.5|17796.5|17786.5|17798.5|17788.5|17794.5|17784.5|97
1623649800000|2021-06-14 05:50:00|17797.5|17787.5|17799.5|17789.5|17801.5|17791.5|17796.5|17786.5|112
1623650100000|2021-06-14 05:55:00|17797.5|17787.5|17796.5|17786.5|17800.5|17790.5|17796.5|17786.5|67
1623650400000|2021-06-14 06:00:00|17797.5|17787.5|17792.5|17782.5|17797.5|17787.5|17792.5|17782.5|94
1623650700000|2021-06-14 06:05:00|17793.5|17783.5|17797.5|17787.5|17798.5|17788.5|17793.5|17783.5|88
1623651000000|2021-06-14 06:10:00|17798.5|17788.5|17798.5|17788.5|17801.5|17791.5|17798.5|17788.5|104
1623651300000|2021-06-14 06:15:00|17799.5|17789.5|17800.5|17790.5|17801.5|17791.5|17797.5|17787.5|95
1623651600000|2021-06-14 06:20:00|17799.5|17789.5|17800.5|17790.5|17801.5|17791.5|17795.5|17785.5|170
1623651900000|2021-06-14 06:25:00|17801.5|17791.5|17800.5|17790.5|17802.5|17792.5|17798.5|17788.5|138
1623652200000|2021-06-14 06:30:00|17802.5|17792.5|17803.5|17793.5|17803.5|17793.5|17798.5|17788.5|120
1623652500000|2021-06-14 06:35:00|17804.5|17794.5|17802.5|17792.5|17805.5|17795.5|17800.5|17790.5|129
1623652800000|2021-06-14 06:40:00|17803.5|17793.5|17807.5|17797.5|17809.5|17799.5|17803.5|17793.5|185
1623653100000|2021-06-14 06:45:00|17806.5|17796.5|17810.5|17800.5|17812.5|17802.5|17806.5|17796.5|196
1623653400000|2021-06-14 06:50:00|17809.5|17799.5|17809.5|17799.5|17811.5|17801.5|17803.5|17793.5|158
1623653700000|2021-06-14 06:55:00|17808.5|17798.5|17803.5|17793.5|17808.5|17798.5|17800.5|17790.5|214
1623654000000|2021-06-14 07:00:00|17804.5|17794.5|17808.5|17797.5|17808.5|17797.5|17802.5|17791.5|91
1623654300000|2021-06-14 07:05:00|17807.5|17796.5|17805.5|17793.5|17807.5|17796.5|17799.5|17788.5|100
1623654600000|2021-06-14 07:10:00|17804.5|17794.5|17799.5|17788.5|17805.5|17794.5|17799.5|17788.5|181
1623654900000|2021-06-14 07:15:00|17798.5|17787.5|17801.5|17789.5|17806.5|17795.5|17797.5|17786.5|297
1623655200000|2021-06-14 07:20:00|17800.5|17788.5|17792.5|17780.5|17803.5|17792.5|17791.5|17780.5|343
1623655500000|2021-06-14 07:25:00|17790.5|17781.5|17799.5|17788.5|17800.5|17788.5|17789.5|17778.5|206
1623655800000|2021-06-14 07:30:00|17798.5|17787.5|17798.5|17787.5|17800.5|17788.5|17794.5|17783.5|146
1623656100000|2021-06-14 07:35:00|17799.5|17788.5|17795.5|17783.5|17801.5|17790.5|17794.5|17783.5|165
1623656400000|2021-06-14 07:40:00|17796.5|17784.5|17799.5|17787.5|17803.5|17791.5|17795.5|17784.5|123
1623656700000|2021-06-14 07:45:00|17798.5|17790.5|17800.5|17788.5|17802.5|17790.5|17795.5|17783.5|130
1623657000000|2021-06-14 07:50:00|17801.5|17790.5|17802.5|17791.5|17808.5|17796.5|17800.5|17789.5|300
1623657300000|2021-06-14 07:55:00|17803.5|17793.5|17807.5|17795.5|17808.5|17796.5|17802.5|17791.5|253
1623657600000|2021-06-14 08:00:00|17806.5|17794.5|17812.5|17799.5|17812.5|17800.5|17802.5|17790.5|639
1623657900000|2021-06-14 08:05:00|17811.5|17800.5|17818.5|17807.5|17820.5|17809.5|17809.5|17797.5|635
1623658200000|2021-06-14 08:10:00|17816.5|17806.5|17818.5|17807.5|17819.5|17808.5|17816.5|17805.5|87
1623658500000|2021-06-14 08:15:00|17819.5|17806.5|17813.5|17801.5|17819.5|17808.5|17812.5|17801.5|113
1623658800000|2021-06-14 08:20:00|17814.5|17802.5|17803.5|17792.5|17814.5|17802.5|17803.5|17791.5|195
1623659100000|2021-06-14 08:25:00|17802.5|17791.5|17794.5|17781.5|17804.5|17793.5|17793.5|17781.5|611
1623659400000|2021-06-14 08:30:00|17797.8|17773.8|17796.9|17772.9|17804.5|17780.5|17794.4|17770.4|0
1623659700000|2021-06-14 08:35:00|17794.8|17770.8|17796.2|17772.2|17797.7|17773.7|17792.9|17768.9|163
1623660000000|2021-06-14 08:40:00|17794.1|17770.1|17793.8|17769.8|17797|17773|17792.7|17768.7|0
1623660300000|2021-06-14 08:45:00|17793.4|17769.4|17797.1|17773.1|17797.1|17773.1|17788.7|17764.7|0
1623660600000|2021-06-14 08:50:00|17796.9|17772.9|17797.3|17773.3|17797.3|17773.3|17789.1|17765.1|0
1623660900000|2021-06-14 08:55:00|17795.2|17771.2|17794|17770|17797.3|17773.3|17794|17770|0
1623661200000|2021-06-14 09:00:00|17794.4|17770.4|17801.5|17789.5|17801.5|17790.5|17790.5|17770.4|146
1623661500000|2021-06-14 09:05:00|17798.5|17788.5|17803.5|17792.5|17805.5|17794.5|17797.5|17785.5|116
1623661800000|2021-06-14 09:10:00|17804.5|17791.5|17798.5|17787.5|17806.5|17795.5|17798.5|17786.5|69
1623662100000|2021-06-14 09:15:00|17799.5|17786.5|17802.5|17791.5|17803.5|17792.5|17797.5|17786.5|74
1623662400000|2021-06-14 09:20:00|17801.5|17790.5|17801.5|17789.5|17802.5|17791.5|17799.5|17787.5|50
1623662700000|2021-06-14 09:25:00|17800.5|17790.5|17806.5|17795.5|17806.5|17795.5|17800.5|17789.5|109
1623663000000|2021-06-14 09:30:00|17805.5|17794.5|17801.5|17789.5|17806.5|17795.5|17800.5|17789.5|52
1623663300000|2021-06-14 09:35:00|17800.5|17788.5|17807.5|17796.5|17808.5|17797.5|17799.5|17788.5|85
1623663600000|2021-06-14 09:40:00|17808.5|17797.5|17809.5|17797.5|17810.5|17799.5|17805.5|17794.5|51
1623663900000|2021-06-14 09:45:00|17810.5|17799.5|17810.5|17798.5|17811.5|17800.5|17808.5|17797.5|92
1623664200000|2021-06-14 09:50:00|17809.5|17797.5|17809.5|17797.5|17811.5|17799.5|17809.5|17797.5|44
1623664500000|2021-06-14 09:55:00|17808.5|17796.5|17808.5|17797.5|17810.5|17799.5|17806.5|17795.5|18
1623664800000|2021-06-14 10:00:00|17807.5|17796.5|17808.5|17796.5|17811.5|17800.5|17807.5|17796.5|23
1623665100000|2021-06-14 10:05:00|17809.5|17797.5|17809.5|17798.5|17811.5|17799.5|17808.5|17797.5|39
1623665400000|2021-06-14 10:10:00|17810.5|17797.5|17810.5|17799.5|17811.5|17800.5|17809.5|17797.5|27
1623665700000|2021-06-14 10:15:00|17811.5|17798.5|17811.5|17799.5|17811.5|17800.5|17809.5|17797.5|19
1623666000000|2021-06-14 10:20:00|17809.5|17798.5|17806.5|17795.5|17809.5|17798.5|17803.5|17792.5|35
1623666300000|2021-06-14 10:25:00|17807.5|17796.5|17809.5|17798.5|17810.5|17799.5|17806.5|17795.5|34
1623666600000|2021-06-14 10:30:00|17808.5|17797.5|17808.5|17796.5|17810.5|17798.5|17806.5|17795.5|32
1623666900000|2021-06-14 10:35:00|17807.5|17795.5|17807.5|17795.5|17808.5|17796.5|17804.5|17793.5|28
1623667200000|2021-06-14 10:40:00|17806.5|17794.5|17807.5|17795.5|17808.5|17797.5|17804.5|17792.5|44
1623667500000|2021-06-14 10:45:00|17806.5|17796.5|17809.5|17798.5|17809.5|17798.5|17806.5|17794.5|42
1623667800000|2021-06-14 10:50:00|17810.5|17799.5|17810.5|17798.5|17810.5|17799.5|17808.5|17797.5|7
1623668100000|2021-06-14 10:55:00|17809.5|17799.5|17808.5|17796.5|17811.5|17800.5|17807.5|17795.5|29
1623668400000|2021-06-14 11:00:00|17809.5|17797.5|17810.5|17799.5|17811.5|17799.5|17808.5|17797.5|23
1623668700000|2021-06-14 11:05:00|17811.5|17798.5|17812.5|17800.5|17812.5|17801.5|17810.5|17798.5|26
1623669000000|2021-06-14 11:10:00|17811.5|17801.5|17810.5|17799.5|17813.5|17801.5|17810.5|17799.5|21
1623669300000|2021-06-14 11:15:00|17809.5|17797.5|17808.5|17796.5|17810.5|17799.5|17807.5|17796.5|51
1623669600000|2021-06-14 11:20:00|17809.5|17797.5|17808.5|17796.5|17809.5|17798.5|17806.5|17795.5|7
1623669900000|2021-06-14 11:25:00|17809.5|17797.5|17802.5|17790.5|17809.5|17798.5|17800.5|17789.5|63
1623670200000|2021-06-14 11:30:00|17803.5|17791.5|17809.5|17797.5|17809.5|17797.5|17800.5|17789.5|100
1623670500000|2021-06-14 11:35:00|17807.5|17796.5|17803.5|17791.5|17809.5|17797.5|17803.5|17791.5|92
1623670800000|2021-06-14 11:40:00|17804.5|17792.5|17802.5|17791.5|17805.5|17793.5|17802.5|17790.5|45
1623671100000|2021-06-14 11:45:00|17801.5|17790.5|17796.5|17785.5|17803.5|17791.5|17796.5|17785.5|112
1623671400000|2021-06-14 11:50:00|17795.5|17784.5|17797.5|17786.5|17798.5|17787.5|17795.5|17784.5|59
1623671700000|2021-06-14 11:55:00|17798.5|17787.5|17803.5|17791.5|17803.5|17791.5|17798.5|17787.5|41
1623672000000|2021-06-14 12:00:00|17802.5|17792.5|17803.5|17791.5|17803.5|17792.5|17800.5|17789.5|24
1623672300000|2021-06-14 12:05:00|17802.5|17792.5|17804.5|17793.5|17807.5|17795.5|17802.5|17792.5|38
1623672600000|2021-06-14 12:10:00|17805.5|17792.5|17801.5|17790.5|17805.5|17793.5|17801.5|17790.5|28
1623672900000|2021-06-14 12:15:00|17802.5|17791.5|17800.5|17788.5|17802.5|17791.5|17799.5|17787.5|57
1623673200000|2021-06-14 12:20:00|17799.5|17789.5|17802.5|17790.5|17804.5|17792.5|17799.5|17788.5|40
1623673500000|2021-06-14 12:25:00|17801.5|17791.5|17803.5|17792.5|17805.5|17793.5|17801.5|17790.5|32
1623673800000|2021-06-14 12:30:00|17804.5|17793.5|17809.5|17797.5|17810.5|17799.5|17804.5|17793.5|173
1623674100000|2021-06-14 12:35:00|17808.5|17796.5|17808.5|17796.5|17809.5|17798.5|17807.5|17795.5|45
1623674400000|2021-06-14 12:40:00|17807.5|17795.5|17807.5|17796.5|17809.5|17797.5|17806.5|17795.5|19
1623674700000|2021-06-14 12:45:00|17806.5|17795.5|17803.5|17792.5|17806.5|17795.5|17803.5|17791.5|21
1623675000000|2021-06-14 12:50:00|17804.5|17793.5|17800.5|17789.5|17805.5|17793.5|17800.5|17789.5|22
1623675300000|2021-06-14 12:55:00|17801.5|17788.5|17808.5|17796.5|17809.5|17797.5|17801.5|17788.5|45
1623675600000|2021-06-14 13:00:00|17807.5|17795.5|17807.5|17795.5|17808.5|17796.5|17806.5|17795.5|18
1623675900000|2021-06-14 13:05:00|17806.5|17796.5|17813.5|17802.5|17813.5|17802.5|17806.5|17796.5|82
1623676200000|2021-06-14 13:10:00|17812.5|17801.5|17812.5|17801.5|17813.5|17802.5|17810.5|17799.5|36
1623676500000|2021-06-14 13:15:00|17811.5|17800.5|17813.5|17801.5|17813.5|17802.5|17810.5|17798.5|55
1623676800000|2021-06-14 13:20:00|17814.5|17802.5|17814.5|17802.5|17816.5|17805.5|17813.5|17802.5|97
1623677100000|2021-06-14 13:25:00|17813.5|17801.5|17814.5|17803.5|17815.5|17804.5|17812.5|17801.5|50
1623677400000|2021-06-14 13:30:00|17813.5|17802.5|17815.5|17803.5|17815.5|17803.5|17806.5|17795.5|324
1623677700000|2021-06-14 13:35:00|17814.5|17804.5|17817.5|17806.5|17820.5|17809.5|17812.5|17800.5|263
1623678000000|2021-06-14 13:40:00|17818.5|17807.5|17818.5|17806.5|17820.5|17808.5|17815.5|17803.5|241
1623678300000|2021-06-14 13:45:00|17819.5|17807.5|17823.5|17811.5|17825.5|17813.5|17817.5|17806.5|207
1623678600000|2021-06-14 13:50:00|17824.5|17812.5|17818.5|17807.5|17828.5|17816.5|17811.5|17799.5|651
1623678900000|2021-06-14 13:55:00|17819.5|17808.5|17823.5|17812.5|17824.5|17812.5|17818.5|17806.5|47
1623679200000|2021-06-14 14:00:00|17824.5|17813.5|17819.5|17807.5|17825.5|17814.5|17815.5|17804.5|115
1623679500000|2021-06-14 14:05:00|17818.5|17808.5|17811.5|17800.5|17818.5|17808.5|17811.5|17800.5|64
1623679800000|2021-06-14 14:10:00|17812.5|17799.5|17814.5|17803.5|17815.5|17804.5|17809.5|17798.5|92
1623680100000|2021-06-14 14:15:00|17815.5|17802.5|17813.5|17801.5|17815.5|17804.5|17810.5|17799.5|67
1623680400000|2021-06-14 14:20:00|17814.5|17802.5|17817.5|17806.5|17819.5|17808.5|17814.5|17801.5|181
1623680700000|2021-06-14 14:25:00|17816.5|17805.5|17820.5|17809.5|17821.5|17810.5|17813.5|17802.5|82
1623681000000|2021-06-14 14:30:00|17821.5|17810.5|17822.5|17811.5|17824.5|17812.5|17818.5|17807.5|85
1623681300000|2021-06-14 14:35:00|17821.5|17810.5|17823.5|17812.5|17823.5|17812.5|17817.5|17806.5|74
1623681600000|2021-06-14 14:40:00|17824.5|17813.5|17821.5|17810.5|17826.5|17815.5|17820.5|17809.5|79
1623681900000|2021-06-14 14:45:00|17822.5|17811.5|17823.5|17812.5|17823.5|17812.5|17817.5|17806.5|105
1623682200000|2021-06-14 14:50:00|17824.5|17811.5|17828.5|17817.5|17829.5|17818.5|17824.5|17811.5|121
1623682500000|2021-06-14 14:55:00|17827.5|17816.5|17823.5|17811.5|17828.5|17817.5|17821.5|17810.5|149
1623682800000|2021-06-14 15:00:00|17822.5|17812.5|17819.5|17808.5|17824.5|17812.5|17819.5|17808.5|71
1623683100000|2021-06-14 15:05:00|17820.5|17809.5|17812.5|17801.5|17821.5|17810.5|17812.5|17801.5|167
1623683400000|2021-06-14 15:10:00|17813.5|17802.5|17820.5|17809.5|17821.5|17810.5|17812.5|17800.5|115
1623683700000|2021-06-14 15:15:00|17821.5|17810.5|17817.5|17805.5|17821.5|17810.5|17815.5|17804.5|46
1623684000000|2021-06-14 15:20:00|17818.5|17806.5|17815.5|17804.5|17819.5|17808.5|17812.5|17801.5|96
1623684300000|2021-06-14 15:25:00|17816.5|17803.5|17817.5|17805.5|17818.5|17807.5|17813.5|17801.5|66
1623684600000|2021-06-14 15:30:00|17818.5|17806.5|17812.5|17800.5|17819.5|17807.5|17810.5|17798.5|61
1623684900000|2021-06-14 15:35:00|17814.5|17801.5|17812.5|17800.5|17814.5|17802.5|17809.5|17797.5|32
1623685200000|2021-06-14 15:40:00|17813.5|17801.5|17817.5|17805.5|17818.5|17806.5|17812.5|17800.5|59
1623685500000|2021-06-14 15:45:00|17816.5|17804.5|17815.5|17803.5|17816.5|17805.5|17812.5|17800.5|70
1623685800000|2021-06-14 15:50:00|17814.5|17804.5|17818.5|17806.5|17819.5|17808.5|17814.5|17802.5|29
1623686100000|2021-06-14 15:55:00|17819.5|17807.5|17816.5|17805.5|17819.5|17807.5|17816.5|17805.5|26
1623686400000|2021-06-14 16:00:00|17817.5|17804.5|17819.5|17807.5|17819.5|17808.5|17814.5|17802.5|85
1623686700000|2021-06-14 16:05:00|17818.5|17806.5|17818.5|17807.5|17819.5|17807.5|17817.5|17805.5|19
1623687000000|2021-06-14 16:10:00|17819.5|17808.5|17817.5|17806.5|17819.5|17808.5|17817.5|17805.5|25
1623687300000|2021-06-14 16:15:00|17816.5|17805.5|17817.5|17805.5|17818.5|17807.5|17816.5|17804.5|24
1623687600000|2021-06-14 16:20:00|17816.5|17804.5|17815.5|17804.5|17817.5|17806.5|17814.5|17803.5|28
1623687900000|2021-06-14 16:25:00|17816.5|17805.5|17820.5|17808.5|17820.5|17808.5|17816.5|17805.5|125
1623688200000|2021-06-14 16:30:00|17819.5|17807.5|17814.5|17803.5|17820.5|17808.5|17813.5|17802.5|43
1623688500000|2021-06-14 16:35:00|17815.5|17804.5|17816.5|17805.5|17817.5|17806.5|17813.5|17802.5|63
1623688800000|2021-06-14 16:40:00|17817.5|17806.5|17813.5|17802.5|17817.5|17806.5|17813.5|17802.5|36
1623689100000|2021-06-14 16:45:00|17814.5|17803.5|17812.5|17801.5|17816.5|17805.5|17811.5|17800.5|22
1623689400000|2021-06-14 16:50:00|17811.5|17800.5|17809.5|17797.5|17812.5|17801.5|17809.5|17797.5|40
1623689700000|2021-06-14 16:55:00|17808.5|17798.5|17811.5|17800.5|17813.5|17801.5|17807.5|17796.5|80
1623690000000|2021-06-14 17:00:00|17810.5|17799.5|17811.5|17799.5|17812.5|17801.5|17810.5|17798.5|23
1623690300000|2021-06-14 17:05:00|17810.5|17800.5|17811.5|17800.5|17812.5|17801.5|17810.5|17798.5|26
1623690600000|2021-06-14 17:10:00|17812.5|17801.5|17813.5|17801.5|17813.5|17802.5|17810.5|17799.5|25
1623690900000|2021-06-14 17:15:00|17812.5|17802.5|17812.5|17800.5|17814.5|17803.5|17811.5|17800.5|14
1623691200000|2021-06-14 17:20:00|17813.5|17801.5|17813.5|17801.5|17813.5|17802.5|17812.5|17800.5|6
1623691500000|2021-06-14 17:25:00|17812.5|17800.5|17809.5|17798.5|17813.5|17801.5|17804.5|17792.5|261
1623691800000|2021-06-14 17:30:00|17810.5|17799.5|17805.5|17793.5|17810.5|17799.5|17801.5|17790.5|169
1623692100000|2021-06-14 17:35:00|17804.5|17794.5|17802.5|17791.5|17804.5|17794.5|17801.5|17790.5|14
1623692400000|2021-06-14 17:40:00|17803.5|17793.5|17805.5|17793.5|17808.5|17797.5|17803.5|17793.5|77
1623692700000|2021-06-14 17:45:00|17804.5|17794.5|17807.5|17796.5|17807.5|17796.5|17804.5|17793.5|17
1623693000000|2021-06-14 17:50:00|17806.5|17795.5|17803.5|17792.5|17807.5|17795.5|17801.5|17790.5|78
1623693300000|2021-06-14 17:55:00|17804.5|17791.5|17803.5|17791.5|17804.5|17793.5|17802.5|17790.5|19
1623693600000|2021-06-14 18:00:00|17802.5|17792.5|17803.5|17791.5|17804.5|17793.5|17802.5|17790.5|11
1623693900000|2021-06-14 18:05:00|17802.5|17790.5|17802.5|17790.5|17803.5|17792.5|17800.5|17789.5|11
1623694200000|2021-06-14 18:10:00|17803.5|17791.5|17802.5|17790.5|17804.5|17793.5|17801.5|17790.5|17
1623694500000|2021-06-14 18:15:00|17801.5|17791.5|17802.5|17791.5|17804.5|17792.5|17801.5|17790.5|12
1623694800000|2021-06-14 18:20:00|17801.5|17790.5|17801.5|17790.5|17802.5|17790.5|17799.5|17788.5|17
1623695100000|2021-06-14 18:25:00|17800.5|17789.5|17800.5|17789.5|17801.5|17790.5|17799.5|17787.5|33
1623695400000|2021-06-14 18:30:00|17801.5|17790.5|17800.5|17788.5|17802.5|17790.5|17800.5|17788.5|9
1623695700000|2021-06-14 18:35:00|17801.5|17789.5|17801.5|17789.5|17801.5|17790.5|17800.5|17788.5|13
1623696000000|2021-06-14 18:40:00|17802.5|17790.5|17801.5|17791.5|17802.5|17791.5|17801.5|17789.5|26
1623696300000|2021-06-14 18:45:00|17802|17792|17804.5|17794.5|17806.5|17796.5|17801.5|17791.5|55
1623696600000|2021-06-14 18:50:00|17805|17795|17807|17797|17808|17798|17805|17795|18
1623696900000|2021-06-14 18:55:00|17806.5|17796.5|17807|17797|17809|17799|17802|17792|185
1623697200000|2021-06-14 19:00:00|17806|17796|17804.5|17794.5|17807|17797|17803|17793|29
1623697500000|2021-06-14 19:05:00|17805|17795|17803.5|17793.5|17805|17795|17802|17792|37
1623697800000|2021-06-14 19:10:00|17803|17793|17803|17793|17804|17794|17802|17792|51
1623698100000|2021-06-14 19:15:00|17803.5|17793.5|17802|17792|17804|17794|17800.5|17790.5|45
1623698400000|2021-06-14 19:20:00|17801.5|17791.5|17803.5|17793.5|17804|17794|17801|17791|42
1623698700000|2021-06-14 19:25:00|17803|17793|17801.5|17791.5|17803|17793|17800|17790|37
1623699000000|2021-06-14 19:30:00|17801|17791|17801|17791|17805|17795|17801|17791|71
1623699300000|2021-06-14 19:35:00|17801.5|17791.5|17805|17795|17808|17798|17801.5|17791.5|133
1623699600000|2021-06-14 19:40:00|17805.5|17795.5|17807.5|17797.5|17809.5|17799.5|17804.5|17794.5|78
1623699900000|2021-06-14 19:45:00|17808|17798|17811|17801|17811.5|17801.5|17805.5|17795.5|99
1623700200000|2021-06-14 19:50:00|17811.5|17801.5|17816.5|17806.5|17817|17807|17809|17799|230
1623700500000|2021-06-14 19:55:00|17817|17807|17823|17813|17823.5|17813.5|17814.5|17804.5|224
1623700800000|2021-06-14 20:00:00|17824|17814|17819|17809|17824|17814|17819|17809|151
1623701100000|2021-06-14 20:05:00|17819.5|17809.5|17820.5|17810.5|17822|17812|17818|17808|98
1623701400000|2021-06-14 20:10:00|17820|17810|17817.5|17807.5|17820.5|17810.5|17817|17807|63
1623701700000|2021-06-14 20:15:00|17818|17808|17818.5|17808.5|17819|17809|17817.5|17807.5|14
1623702000000|2021-06-14 20:20:00|17818|17808|17817.5|17807.5|17818.5|17808.5|17817|17807|6
1623702300000|2021-06-14 20:25:00|17818|17808|17816.5|17806.5|17818.5|17808.5|17816.5|17806.5|7
1623702600000|2021-06-14 20:30:00|17816|17806|17819.5|17809.5|17821.5|17811.5|17815|17805|177
1623702900000|2021-06-14 20:35:00|17820|17810|17819.5|17809.5|17820|17810|17819|17809|3
1623703200000|2021-06-14 20:40:00|17819|17809|17818.5|17808.5|17819.5|17809.5|17818|17808|24
1623703500000|2021-06-14 20:45:00|17819|17809|17816.5|17806.5|17819|17809|17816|17806|46
1623703800000|2021-06-14 20:50:00|17817|17807|17819.5|17809.5|17819.5|17809.5|17816.5|17806.5|22
1623704100000|2021-06-14 20:55:00|17820|17810|17820.5|17810.5|17822|17812|17820|17810|44
1623704400000|2021-06-14 21:00:00|17820|17810|17820|17810|17820|17810|17820|17810|2
1623704700000|2021-06-14 21:05:00|17819|17809|17819|17809|17819|17809|17819|17809|0
1623705000000|2021-06-14 21:10:00|17818|17808|17818.5|17808.5|17818.5|17808.5|17816|17806|15
1623705300000|2021-06-14 21:15:00|17828.6|17804.6|17828.9|17804.9|17829.1|17805.1|17828.6|17804.6|0
1623705600000|2021-06-14 21:20:00|17829.2|17805.2|17829.5|17805.5|17829.5|17805.5|17828.9|17804.9|0
1623705900000|2021-06-14 21:25:00|17829.4|17805.4|17830.4|17806.4|17830.4|17806.4|17829|17805|0
1623706200000|2021-06-14 21:30:00|17830.1|17806.1|17830|17806|17830.1|17806.1|17829.9|17805.9|0
1623706500000|2021-06-14 21:35:00|17830.1|17806.1|17829.5|17805.5|17831.7|17807.7|17829.5|17805.5|0
1623706800000|2021-06-14 21:40:00|17829.2|17805.2|17829.7|17805.7|17830|17806|17829.1|17805.1|0
1623707100000|2021-06-14 21:45:00|17830|17806|17829.2|17805.2|17830|17806|17828.8|17804.8|0
1623707400000|2021-06-14 21:50:00|17830|17806|17829.5|17805.5|17830.1|17806.1|17829.3|17805.3|0
1623707700000|2021-06-14 21:55:00|17829.7|17805.7|17829.7|17805.7|17829.7|17805.7|17829.1|17805.1|0
1623708000000|2021-06-14 22:00:00|17829.6|17805.6|17823|17799|17831.2|17807.2|17822.6|17798.6|0
1623708300000|2021-06-14 22:05:00|17822.2|17798.2|17823|17799|17823|17799|17821.5|17797.5|0
1623708600000|2021-06-14 22:10:00|17823.4|17799.4|17823|17799|17825|17801|17822.2|17798.2|0
1623708900000|2021-06-14 22:15:00|17822.6|17798.6|17824.6|17800.6|17824.6|17800.6|17822.2|17798.2|0
1623709200000|2021-06-14 22:20:00|17823.8|17799.8|17823|17799|17823.8|17799.8|17822.6|17798.6|0
1623709500000|2021-06-14 22:25:00|17823.8|17799.8|17825.6|17801.6|17825.6|17801.6|17823|17799|0
1623709800000|2021-06-14 22:30:00|17825.2|17801.2|17826.4|17802.4|17826.8|17802.8|17824.8|17800.8|0
1623710100000|2021-06-14 22:35:00|17826.8|17802.8|17824.8|17800.8|17827.2|17803.2|17824.8|17800.8|0
1623710400000|2021-06-14 22:40:00|17824.4|17800.4|17826.4|17802.4|17826.4|17802.4|17824.4|17800.4|0
1623710700000|2021-06-14 22:45:00|17827.2|17803.2|17825.6|17801.6|17827.2|17803.2|17825.6|17801.6|0
1623711000000|2021-06-14 22:50:00|17824.8|17800.8|17824.8|17800.8|17824.8|17800.8|17824|17800|0
1623711300000|2021-06-14 22:55:00|17824.9|17800.9|17825.7|17801.7|17825.7|17801.7|17824.9|17800.9|0
1623711600000|2021-06-14 23:00:00|17825.3|17801.3|17829.6|17805.6|17830.4|17806.4|17825.3|17801.3|0
1623711900000|2021-06-14 23:05:00|17829.2|17805.2|17829.2|17805.2|17829.6|17805.6|17827.3|17803.3|0
1623712200000|2021-06-14 23:10:00|17828.8|17804.8|17828|17804|17829.2|17805.2|17828|17804|0
1623712500000|2021-06-14 23:15:00|17827.3|17803.3|17828.8|17804.8|17828.8|17804.8|17827.3|17803.3|0
1623712800000|2021-06-14 23:20:00|17828.4|17804.4|17827.3|17803.3|17828.8|17804.8|17827.3|17803.3|0
1623713100000|2021-06-14 23:25:00|17828|17804|17828.1|17804.1|17828.5|17804.5|17827.7|17803.7|0
1623713400000|2021-06-14 23:30:00|17828.9|17804.9|17828.9|17804.9|17828.9|17804.9|17828.9|17804.9|0
1623713700000|2021-06-14 23:35:00|17829.7|17805.7|17830.5|17806.5|17830.5|17806.5|17828.9|17804.9|0
1623714000000|2021-06-14 23:40:00|17830.6|17806.6|17829.8|17805.8|17830.6|17806.6|17829.8|17805.8|0
1623714300000|2021-06-14 23:45:00|17830.2|17806.2|17830.6|17806.6|17832.2|17808.2|17829.8|17805.8|0
1623714600000|2021-06-14 23:50:00|17831|17807|17826.7|17802.7|17831.4|17807.4|17826.7|17802.7|0
1623714900000|2021-06-14 23:55:00|17826.3|17802.3|17825.1|17801.1|17826.7|17802.7|17824.4|17800.4|0
1623715200000|2021-06-15 00:00:00|17825.5|17801.5|17830.6|17806.6|17833|17809|17824.4|17800.4|0
1623715500000|2021-06-15 00:05:00|17831|17807|17837.6|17813.6|17837.6|17813.6|17829|17805|0
1623715800000|2021-06-15 00:10:00|17837.2|17813.2|17838.4|17814.4|17839.6|17815.6|17836.4|17812.4|0
1623716100000|2021-06-15 00:15:00|17839.2|17815.2|17836.2|17812.2|17839.9|17815.9|17836|17812|0
1623716400000|2021-06-15 00:20:00|17836.4|17812.4|17834.5|17810.5|17837|17813|17833.5|17809.5|0
1623716700000|2021-06-15 00:25:00|17836.6|17812.6|17841.2|17817.2|17844.5|17820.5|17836.6|17812.6|0
1623717000000|2021-06-15 00:30:00|17842.3|17818.3|17846.4|17822.4|17846.5|17822.5|17842.3|17818.3|0
1623717300000|2021-06-15 00:35:00|17846.2|17822.2|17846.7|17822.7|17849.2|17825.2|17842.9|17818.9|0
1623717600000|2021-06-15 00:40:00|17846.3|17822.3|17851.3|17827.3|17851.3|17827.3|17842.9|17818.9|0
1623717900000|2021-06-15 00:45:00|17851.1|17827.1|17847.6|17823.6|17851.3|17827.3|17847.6|17823.6|0
1623718200000|2021-06-15 00:50:00|17847.2|17823.2|17848|17824|17848|17824|17844.3|17820.3|0
1623718500000|2021-06-15 00:55:00|17848.2|17824.2|17852.1|17828.1|17852.3|17828.3|17846.8|17822.8|0
1623718800000|2021-06-15 01:00:00|17851.9|17827.9|17848.5|17838.5|17864.5|17854.5|17845.5|17827.9|2662
1623719100000|2021-06-15 01:05:00|17847.5|17837.5|17852.5|17842.5|17855.5|17845.5|17846.5|17836.5|942
1623719400000|2021-06-15 01:10:00|17851.5|17841.5|17864.5|17854.5|17865.5|17855.5|17851.5|17841.5|942
1623719700000|2021-06-15 01:15:00|17865.5|17855.5|17851.5|17841.5|17874.5|17864.5|17847.5|17837.5|1846
1623720000000|2021-06-15 01:20:00|17852.5|17842.5|17851.5|17841.5|17865.5|17855.5|17840.5|17830.5|1931
1623720300000|2021-06-15 01:25:00|17850.5|17840.5|17875.5|17865.5|17885.5|17875.5|17850.5|17840.5|3087
1623720600000|2021-06-15 01:30:00|17876.5|17866.5|17851.5|17841.5|17924.5|17914.5|17813.5|17803.5|21099
1623720900000|2021-06-15 01:35:00|17850.5|17840.5|17895.6|17885.6|17895.6|17885.6|17810.6|17800.6|10433
1623721200000|2021-06-15 01:40:00|17898.6|17888.6|17806.6|17796.6|17904.6|17894.6|17797.6|17787.6|7447
1623721500000|2021-06-15 01:45:00|17804.6|17794.6|17762.6|17752.6|17808.6|17798.6|17749.6|17739.6|11568
1623721800000|2021-06-15 01:50:00|17756.6|17746.6|17654.6|17644.6|17766.6|17756.6|17645.6|17635.6|15411
1623722100000|2021-06-15 01:55:00|17652.6|17642.6|17613.6|17603.6|17669.6|17659.6|17607.6|17597.6|11929
1623722400000|2021-06-15 02:00:00|17612.6|17602.6|17551.6|17541.6|17632.6|17622.6|17535.6|17525.6|13224
1623722700000|2021-06-15 02:05:00|17552.6|17542.6|17506.6|17496.6|17564.6|17554.6|17506.6|17496.6|13491
1623723000000|2021-06-15 02:10:00|17507.6|17497.6|17565.6|17555.6|17576.6|17566.6|17500.6|17490.6|10779
1623723300000|2021-06-15 02:15:00|17566.6|17556.6|17535.6|17525.6|17570.6|17560.6|17518.6|17508.6|7172
1623723600000|2021-06-15 02:20:00|17532.6|17522.6|17569.6|17559.6|17575.6|17565.6|17532.6|17522.6|5539
1623723900000|2021-06-15 02:25:00|17571.6|17561.6|17587.6|17577.6|17600.6|17590.6|17554.6|17544.6|12518
1623724200000|2021-06-15 02:30:00|17584.6|17574.6|17580.6|17570.6|17619.6|17609.6|17573.6|17563.6|11059
1623724500000|2021-06-15 02:35:00|17581.6|17571.6|17605.6|17595.6|17605.6|17595.6|17576.6|17566.6|5737
1623724800000|2021-06-15 02:40:00|17606.6|17596.6|17601.6|17591.6|17619.6|17609.6|17586.6|17576.6|3573
1623725100000|2021-06-15 02:45:00|17603.6|17593.6|17631.6|17621.6|17631.6|17621.6|17580.6|17570.6|3766
1623725400000|2021-06-15 02:50:00|17632.6|17622.6|17605.6|17595.6|17635.6|17625.6|17599.6|17589.6|4666
1623725700000|2021-06-15 02:55:00|17604.6|17594.6|17595.6|17585.6|17617.6|17607.6|17587.6|17577.6|2930
1623726000000|2021-06-15 03:00:00|17593.6|17583.6|17606.6|17596.6|17607.6|17597.6|17568.6|17558.6|4896
1623726300000|2021-06-15 03:05:00|17604.6|17594.6|17595.6|17585.6|17609.6|17599.6|17582.6|17572.6|2607
1623726600000|2021-06-15 03:10:00|17594.6|17584.6|17604.6|17594.6|17608.6|17598.6|17587.6|17577.6|2376
1623726900000|2021-06-15 03:15:00|17602.6|17592.6|17601.6|17591.6|17603.6|17593.6|17586.6|17576.6|2190
1623727200000|2021-06-15 03:20:00|17603.6|17593.6|17589.6|17579.6|17604.6|17594.6|17582.6|17572.6|3909
1623727500000|2021-06-15 03:25:00|17590.6|17580.6|17608.6|17598.6|17618.6|17608.6|17589.6|17579.6|1848
1623727800000|2021-06-15 03:30:00|17607.6|17597.6|17620.6|17610.6|17628.6|17618.6|17606.6|17596.6|1073
1623728100000|2021-06-15 03:35:00|17619.6|17609.6|17620.6|17610.6|17634.6|17624.6|17615.6|17605.6|1290
1623728400000|2021-06-15 03:40:00|17618.6|17608.6|17613.6|17603.6|17619.6|17609.6|17611.6|17601.6|183
1623728700000|2021-06-15 03:45:00|17612.6|17602.6|17615.6|17605.6|17616.6|17606.6|17609.6|17599.6|202
1623729000000|2021-06-15 03:50:00|17616.6|17606.6|17610.6|17600.6|17617.6|17607.6|17609.6|17599.6|194
1623729300000|2021-06-15 03:55:00|17612.6|17602.6|17608.6|17598.6|17612.6|17602.6|17605.6|17595.6|159
1623729600000|2021-06-15 04:00:00|17607.6|17597.6|17603.6|17593.6|17607.6|17597.6|17599.6|17589.6|167
1623729900000|2021-06-15 04:05:00|17602.6|17592.6|17602.6|17592.6|17606.6|17596.6|17599.6|17589.6|191
1623730200000|2021-06-15 04:10:00|17603.6|17593.6|17606.6|17596.6|17609.6|17599.6|17603.6|17593.6|122
1623730500000|2021-06-15 04:15:00|17608.6|17598.6|17609.6|17599.6|17610.6|17600.6|17605.6|17595.6|137
1623730800000|2021-06-15 04:20:00|17607.6|17597.6|17608.6|17598.6|17612.6|17602.6|17604.6|17594.6|106
1623731100000|2021-06-15 04:25:00|17607.6|17597.6|17611.6|17601.6|17612.6|17602.6|17605.6|17595.6|105
1623731400000|2021-06-15 04:30:00|17609.6|17599.6|17608.6|17598.6|17611.6|17601.6|17606.6|17596.6|89
1623731700000|2021-06-15 04:35:00|17609.6|17599.6|17609.6|17599.6|17612.6|17602.6|17607.6|17597.6|115
1623732000000|2021-06-15 04:40:00|17610.6|17600.6|17609.6|17599.6|17610.6|17600.6|17606.6|17596.6|74
1623732300000|2021-06-15 04:45:00|17607.6|17597.6|17615.6|17605.6|17615.6|17605.6|17607.6|17597.6|175
1623732600000|2021-06-15 04:50:00|17614.6|17604.6|17611.6|17601.6|17616.6|17606.6|17611.6|17601.6|126
1623732900000|2021-06-15 04:55:00|17612.6|17602.6|17610.6|17600.6|17614.6|17604.6|17610.6|17600.6|188
1623733200000|2021-06-15 05:00:00|17612.6|17602.6|17642.6|17632.6|17649.6|17639.6|17612.6|17602.6|6512
1623733500000|2021-06-15 05:05:00|17643.6|17633.6|17627.6|17617.6|17655.6|17645.6|17615.6|17605.6|2668
1623733800000|2021-06-15 05:10:00|17628.6|17618.6|17636.6|17626.6|17637.6|17627.6|17607.6|17597.6|1978
1623734100000|2021-06-15 05:15:00|17634.6|17624.6|17653.6|17643.6|17665.6|17655.6|17630.6|17620.6|3019
1623734400000|2021-06-15 05:20:00|17652.6|17642.6|17660.6|17650.6|17664.6|17654.6|17645.6|17635.6|2874
1623734700000|2021-06-15 05:25:00|17659.6|17649.6|17651.6|17641.6|17661.6|17651.6|17644.6|17634.6|1855
1623735000000|2021-06-15 05:30:00|17650.6|17640.6|17633.6|17623.6|17658.6|17648.6|17632.6|17622.6|2552
1623735300000|2021-06-15 05:35:00|17631.6|17621.6|17654.6|17644.6|17656.6|17646.6|17628.6|17618.6|1876
1623735600000|2021-06-15 05:40:00|17652.6|17642.6|17650.6|17640.6|17653.6|17643.6|17637.6|17627.6|1534
1623735900000|2021-06-15 05:45:00|17649.6|17639.6|17656.6|17646.6|17664.6|17654.6|17647.6|17637.6|1388
1623736200000|2021-06-15 05:50:00|17658.6|17648.6|17637.6|17627.6|17661.6|17651.6|17633.6|17623.6|1300
1623736500000|2021-06-15 05:55:00|17636.6|17626.6|17648.6|17638.6|17652.6|17642.6|17634.6|17624.6|1344
1623736800000|2021-06-15 06:00:00|17645.6|17635.6|17642.6|17632.6|17654.6|17644.6|17634.6|17624.6|2660
1623737100000|2021-06-15 06:05:00|17641.6|17631.6|17625.6|17615.6|17642.6|17632.6|17622.6|17612.6|1704
1623737400000|2021-06-15 06:10:00|17623.6|17613.6|17623.6|17613.6|17631.6|17621.6|17614.6|17604.6|1697
1623737700000|2021-06-15 06:15:00|17621.6|17611.6|17641.6|17631.6|17645.6|17635.6|17621.6|17611.6|1286
1623738000000|2021-06-15 06:20:00|17640.6|17630.6|17640.6|17630.6|17651.6|17641.6|17637.6|17627.6|921
1623738300000|2021-06-15 06:25:00|17639.6|17629.6|17644.6|17634.6|17648.6|17638.6|17632.6|17622.6|1177
1623738600000|2021-06-15 06:30:00|17643.6|17633.6|17627.6|17617.6|17648.6|17638.6|17621.6|17611.6|1869
1623738900000|2021-06-15 06:35:00|17625.6|17615.6|17627.6|17617.6|17642.6|17632.6|17617.6|17607.6|2047
1623739200000|2021-06-15 06:40:00|17628.6|17618.6|17622.6|17612.6|17635.6|17625.6|17614.6|17604.6|2306
1623739500000|2021-06-15 06:45:00|17623.6|17613.6|17625.6|17615.6|17629.6|17619.6|17616.6|17606.6|3696
1623739800000|2021-06-15 06:50:00|17627.6|17617.6|17657.6|17647.6|17664.6|17654.6|17619.6|17609.6|4226
1623740100000|2021-06-15 06:55:00|17658.6|17648.6|17625.6|17615.6|17663.6|17653.6|17625.6|17615.6|4088
1623740400000|2021-06-15 07:00:00|17631.6|17621.6|17626.1|17615.1|17634.1|17623.1|17616.1|17605.1|2094
1623740700000|2021-06-15 07:05:00|17627.1|17616.1|17632.1|17621.1|17635.1|17623.1|17627.1|17616.1|392
1623741000000|2021-06-15 07:10:00|17633.1|17622.1|17640.1|17629.1|17644.1|17632.1|17631.1|17620.1|1398
1623741300000|2021-06-15 07:15:00|17641.1|17630.1|17642.1|17631.1|17644.1|17633.1|17633.1|17621.1|607
1623741600000|2021-06-15 07:20:00|17641.1|17630.1|17643.1|17631.1|17647.1|17636.1|17639.1|17628.1|301
1623741900000|2021-06-15 07:25:00|17641.1|17629.1|17633.1|17622.1|17645.1|17634.1|17633.1|17621.1|330
1623742200000|2021-06-15 07:30:00|17635.1|17621.1|17635.1|17624.1|17637.1|17626.1|17632.1|17621.1|324
1623742500000|2021-06-15 07:35:00|17636.1|17625.1|17638.1|17626.1|17638.1|17626.1|17634.1|17622.1|131
1623742800000|2021-06-15 07:40:00|17637.1|17627.1|17639.1|17627.1|17641.1|17630.1|17637.1|17625.1|305
1623743100000|2021-06-15 07:45:00|17641.1|17629.1|17649.1|17637.1|17649.1|17637.1|17637.1|17626.1|610
1623743400000|2021-06-15 07:50:00|17648.1|17638.1|17647.1|17635.1|17651.1|17639.1|17642.1|17630.1|345
1623743700000|2021-06-15 07:55:00|17648.1|17636.1|17649.1|17637.1|17651.1|17639.1|17644.1|17632.1|516
1623744000000|2021-06-15 08:00:00|17648.1|17636.1|17640.1|17629.1|17651.1|17639.1|17637.1|17624.1|606
1623744300000|2021-06-15 08:05:00|17642.1|17630.1|17626.1|17614.1|17642.1|17630.1|17626.1|17614.1|914
1623744600000|2021-06-15 08:10:00|17627.1|17615.1|17620.1|17609.1|17627.1|17616.1|17618.1|17606.1|619
1623744900000|2021-06-15 08:15:00|17619.1|17608.1|17622.1|17610.1|17631.1|17620.1|17618.1|17607.1|964
1623745200000|2021-06-15 08:20:00|17623.1|17611.1|17620.1|17609.1|17624.1|17613.1|17617.1|17606.1|615
1623745500000|2021-06-15 08:25:00|17619.1|17607.1|17619.1|17606.1|17624.1|17613.1|17611.1|17599.1|2479
1623745800000|2021-06-15 08:30:00|17628.5|17604.5|17624.1|17600.1|17628.5|17604.5|17624|17600|0
1623746100000|2021-06-15 08:35:00|17624.3|17600.3|17624.7|17600.7|17629.1|17605.1|17624.1|17600.1|4409
1623746400000|2021-06-15 08:40:00|17628.9|17604.9|17622.5|17598.5|17628.9|17604.9|17620.5|17596.5|0
1623746700000|2021-06-15 08:45:00|17622.3|17598.3|17624.9|17600.9|17627.1|17603.1|17622.1|17598.1|0
1623747000000|2021-06-15 08:50:00|17624.7|17600.7|17632.8|17608.8|17632.8|17608.8|17624.7|17600.7|0
1623747300000|2021-06-15 08:55:00|17633|17609|17630.7|17606.7|17633.2|17609.2|17628.6|17604.6|0
1623747600000|2021-06-15 09:00:00|17629.1|17615.1|17625.1|17613.1|17629.1|17617.1|17622.1|17611.1|153
1623747900000|2021-06-15 09:05:00|17626.1|17614.1|17624.1|17613.1|17626.1|17615.1|17623.1|17612.1|121
1623748200000|2021-06-15 09:10:00|17625.1|17614.1|17629.1|17618.1|17634.1|17622.1|17625.1|17614.1|251
1623748500000|2021-06-15 09:15:00|17630.1|17619.1|17630.1|17618.1|17634.1|17622.1|17628.1|17616.1|258
1623748800000|2021-06-15 09:20:00|17631.1|17619.1|17631.1|17620.1|17632.1|17620.1|17627.1|17615.1|164
1623749100000|2021-06-15 09:25:00|17632.1|17619.1|17629.1|17618.1|17632.1|17621.1|17628.1|17616.1|126
1623749400000|2021-06-15 09:30:00|17628.1|17617.1|17625.1|17614.1|17629.1|17618.1|17625.1|17614.1|90
1623749700000|2021-06-15 09:35:00|17624.1|17613.1|17627.1|17616.1|17627.1|17616.1|17619.1|17608.1|124
1623750000000|2021-06-15 09:40:00|17626.1|17615.1|17626.1|17615.1|17629.1|17618.1|17625.1|17614.1|73
1623750300000|2021-06-15 09:45:00|17627.1|17616.1|17619.1|17608.1|17627.1|17616.1|17618.1|17606.1|261
1623750600000|2021-06-15 09:50:00|17620.1|17609.1|17619.1|17608.1|17620.1|17609.1|17617.1|17606.1|48
1623750900000|2021-06-15 09:55:00|17620.1|17607.1|17614.1|17603.1|17620.1|17608.1|17608.1|17596.1|438
1623751200000|2021-06-15 10:00:00|17615.1|17604.1|17616.1|17604.1|17617.1|17606.1|17614.1|17603.1|54
1623751500000|2021-06-15 10:05:00|17615.1|17603.1|17616.1|17604.1|17617.1|17605.1|17613.1|17602.1|52
1623751800000|2021-06-15 10:10:00|17615.1|17603.1|17616.1|17604.1|17617.1|17606.1|17612.1|17601.1|43
1623752100000|2021-06-15 10:15:00|17613.1|17601.1|17618.1|17606.1|17618.1|17607.1|17612.1|17601.1|97
1623752400000|2021-06-15 10:20:00|17619.1|17607.1|17620.1|17608.1|17622.1|17611.1|17619.1|17607.1|54
1623752700000|2021-06-15 10:25:00|17621.1|17609.1|17621.1|17609.1|17622.1|17610.1|17620.1|17608.1|17
1623753000000|2021-06-15 10:30:00|17620.1|17608.1|17619.1|17607.1|17620.1|17609.1|17618.1|17607.1|39
1623753300000|2021-06-15 10:35:00|17618.1|17606.1|17619.1|17608.1|17619.1|17608.1|17617.1|17606.1|20
1623753600000|2021-06-15 10:40:00|17618.1|17607.1|17621.1|17609.1|17622.1|17611.1|17618.1|17607.1|31
1623753900000|2021-06-15 10:45:00|17620.1|17608.1|17625.1|17614.1|17626.1|17615.1|17619.1|17608.1|96
1623754200000|2021-06-15 10:50:00|17626.1|17613.1|17625.1|17614.1|17626.1|17615.1|17624.1|17613.1|37
1623754500000|2021-06-15 10:55:00|17626.1|17615.1|17629.1|17618.1|17629.1|17618.1|17624.1|17613.1|75
1623754800000|2021-06-15 11:00:00|17628.1|17617.1|17629.1|17617.1|17629.1|17618.1|17627.1|17616.1|82
1623755100000|2021-06-15 11:05:00|17628.1|17618.1|17627.1|17616.1|17629.1|17618.1|17626.1|17615.1|61
1623755400000|2021-06-15 11:10:00|17628.1|17615.1|17629.1|17618.1|17630.1|17618.1|17626.1|17614.1|113
1623755700000|2021-06-15 11:15:00|17628.1|17617.1|17626.1|17615.1|17629.1|17618.1|17626.1|17615.1|64
1623756000000|2021-06-15 11:20:00|17627.1|17616.1|17621.1|17609.1|17627.1|17616.1|17620.1|17609.1|97
1623756300000|2021-06-15 11:25:00|17622.1|17610.1|17615.1|17604.1|17622.1|17610.1|17615.1|17604.1|119
1623756600000|2021-06-15 11:30:00|17616.1|17605.1|17616.1|17605.1|17618.1|17606.1|17614.1|17603.1|165
1623756900000|2021-06-15 11:35:00|17615.1|17604.1|17615.1|17603.1|17616.1|17605.1|17615.1|17603.1|26
1623757200000|2021-06-15 11:40:00|17616.1|17604.1|17618.1|17606.1|17619.1|17607.1|17615.1|17604.1|28
1623757500000|2021-06-15 11:45:00|17617.1|17607.1|17619.1|17607.1|17619.1|17608.1|17617.1|17606.1|37
1623757800000|2021-06-15 11:50:00|17620.1|17608.1|17625.1|17614.1|17625.1|17614.1|17620.1|17608.1|19
1623758100000|2021-06-15 11:55:00|17626.1|17613.1|17620.1|17609.1|17626.1|17615.1|17620.1|17609.1|52
1623758400000|2021-06-15 12:00:00|17619.1|17608.1|17620.1|17608.1|17621.1|17609.1|17618.1|17607.1|48
1623758700000|2021-06-15 12:05:00|17619.1|17607.1|17621.1|17609.1|17622.1|17611.1|17618.1|17607.1|28
1623759000000|2021-06-15 12:10:00|17620.1|17610.1|17621.1|17610.1|17622.1|17610.1|17620.1|17608.1|3
1623759300000|2021-06-15 12:15:00|17622.1|17609.1|17619.1|17608.1|17623.1|17612.1|17619.1|17608.1|57
1623759600000|2021-06-15 12:20:00|17620.1|17609.1|17625.1|17613.1|17626.1|17614.1|17620.1|17609.1|63
1623759900000|2021-06-15 12:25:00|17626.1|17614.1|17623.1|17611.1|17628.1|17616.1|17623.1|17611.1|84
1623760200000|2021-06-15 12:30:00|17624.1|17612.1|17616.1|17605.1|17624.1|17612.1|17611.1|17600.1|209
1623760500000|2021-06-15 12:35:00|17617.1|17606.1|17613.1|17601.1|17621.1|17610.1|17611.1|17599.1|40
1623760800000|2021-06-15 12:40:00|17612.1|17600.1|17614.1|17602.1|17615.1|17603.1|17612.1|17600.1|41
1623761100000|2021-06-15 12:45:00|17613.1|17601.1|17608.1|17597.1|17613.1|17601.1|17603.1|17592.1|323
1623761400000|2021-06-15 12:50:00|17607.1|17596.1|17605.1|17594.1|17610.1|17598.1|17605.1|17594.1|120
1623761700000|2021-06-15 12:55:00|17604.1|17593.1|17615.1|17603.1|17615.1|17604.1|17603.1|17592.1|387
1623762000000|2021-06-15 13:00:00|17616.1|17604.1|17615.1|17604.1|17619.1|17608.1|17613.1|17602.1|273
1623762300000|2021-06-15 13:05:00|17614.1|17603.1|17608.1|17596.1|17617.1|17606.1|17608.1|17596.1|132
1623762600000|2021-06-15 13:10:00|17607.1|17597.1|17612.1|17601.1|17612.1|17601.1|17607.1|17596.1|85
1623762900000|2021-06-15 13:15:00|17611.1|17600.1|17622.1|17611.1|17624.1|17613.1|17611.1|17600.1|174
1623763200000|2021-06-15 13:20:00|17621.1|17610.1|17623.1|17611.1|17625.1|17613.1|17620.1|17609.1|88
1623763500000|2021-06-15 13:25:00|17624.1|17612.1|17619.1|17608.1|17624.1|17613.1|17618.1|17607.1|111
1623763800000|2021-06-15 13:30:00|17620.1|17607.1|17595.1|17584.1|17622.1|17611.1|17594.1|17583.1|614
1623764100000|2021-06-15 13:35:00|17596.1|17585.1|17610.1|17598.1|17611.1|17599.1|17596.1|17584.1|418
1623764400000|2021-06-15 13:40:00|17611.1|17599.1|17613.1|17601.1|17616.1|17604.1|17602.1|17591.1|298
1623764700000|2021-06-15 13:45:00|17612.1|17602.1|17610.1|17599.1|17615.1|17603.1|17604.1|17593.1|270
1623765000000|2021-06-15 13:50:00|17609.1|17598.1|17611.1|17600.1|17612.1|17601.1|17604.1|17593.1|199
1623765300000|2021-06-15 13:55:00|17612.1|17601.1|17610.1|17599.1|17614.1|17603.1|17606.1|17595.1|117
1623765600000|2021-06-15 14:00:00|17612.1|17600.1|17609.1|17597.1|17614.1|17603.1|17603.1|17592.1|135
1623765900000|2021-06-15 14:05:00|17608.1|17596.1|17601.1|17590.1|17609.1|17597.1|17598.1|17587.1|128
1623766200000|2021-06-15 14:10:00|17600.1|17589.1|17600.1|17589.1|17604.1|17593.1|17598.1|17587.1|167
1623766500000|2021-06-15 14:15:00|17599.1|17588.1|17599.1|17588.1|17605.1|17593.1|17596.1|17584.1|163
1623766800000|2021-06-15 14:20:00|17600.1|17587.1|17600.1|17588.1|17606.1|17595.1|17596.1|17585.1|81
1623767100000|2021-06-15 14:25:00|17599.1|17589.1|17594.1|17583.1|17600.1|17589.1|17591.1|17580.1|179
1623767400000|2021-06-15 14:30:00|17595.1|17584.1|17597.1|17585.1|17600.1|17589.1|17593.1|17582.1|110
1623767700000|2021-06-15 14:35:00|17596.1|17584.1|17597.1|17585.1|17598.1|17587.1|17592.1|17581.1|114
1623768000000|2021-06-15 14:40:00|17596.1|17584.1|17593.1|17582.1|17597.1|17585.1|17590.1|17578.1|134
1623768300000|2021-06-15 14:45:00|17594.1|17581.1|17595.1|17584.1|17597.1|17586.1|17591.1|17579.1|134
1623768600000|2021-06-15 14:50:00|17594.1|17583.1|17591.1|17579.1|17595.1|17584.1|17589.1|17577.1|110
1623768900000|2021-06-15 14:55:00|17592.1|17580.1|17586.1|17575.1|17593.1|17582.1|17585.1|17574.1|241
1623769200000|2021-06-15 15:00:00|17585.1|17574.1|17586.1|17575.1|17589.1|17577.1|17582.1|17571.1|241
1623769500000|2021-06-15 15:05:00|17587.1|17574.1|17584.1|17573.1|17589.1|17578.1|17584.1|17573.1|126
1623769800000|2021-06-15 15:10:00|17583.1|17572.1|17585.1|17573.1|17588.1|17577.1|17581.1|17570.1|175
1623770100000|2021-06-15 15:15:00|17586.1|17574.1|17593.1|17581.1|17596.1|17585.1|17585.1|17574.1|487
1623770400000|2021-06-15 15:20:00|17592.1|17580.1|17594.1|17583.1|17594.1|17583.1|17587.1|17576.1|122
1623770700000|2021-06-15 15:25:00|17595.1|17584.1|17588.1|17576.1|17595.1|17584.1|17585.1|17574.1|124
1623771000000|2021-06-15 15:30:00|17586.1|17575.1|17585.1|17573.1|17588.1|17577.1|17581.1|17570.1|197
1623771300000|2021-06-15 15:35:00|17584.1|17574.1|17581.1|17570.1|17585.1|17574.1|17578.1|17566.1|265
1623771600000|2021-06-15 15:40:00|17582.1|17572.1|17584.1|17573.1|17585.1|17574.1|17581.1|17570.1|190
1623771900000|2021-06-15 15:45:00|17583.1|17572.1|17585.1|17574.1|17588.1|17577.1|17582.1|17571.1|50
1623772200000|2021-06-15 15:50:00|17584.1|17573.1|17582.1|17570.1|17584.1|17573.1|17579.1|17568.1|71
1623772500000|2021-06-15 15:55:00|17583.1|17571.1|17586.1|17574.1|17586.1|17574.1|17582.1|17571.1|82
1623772800000|2021-06-15 16:00:00|17585.1|17575.1|17588.1|17577.1|17590.1|17579.1|17585.1|17575.1|102
1623773100000|2021-06-15 16:05:00|17587.1|17576.1|17588.1|17577.1|17588.1|17577.1|17586.1|17575.1|56
1623773400000|2021-06-15 16:10:00|17587.1|17576.1|17585.1|17573.1|17589.1|17578.1|17584.1|17573.1|89
1623773700000|2021-06-15 16:15:00|17586.1|17574.1|17585.1|17574.1|17588.1|17577.1|17582.1|17571.1|87
1623774000000|2021-06-15 16:20:00|17584.1|17573.1|17585.1|17574.1|17587.1|17576.1|17582.1|17571.1|107
1623774300000|2021-06-15 16:25:00|17586.1|17575.1|17587.1|17575.1|17587.1|17576.1|17584.1|17573.1|80
1623774600000|2021-06-15 16:30:00|17588.1|17576.1|17586.1|17575.1|17588.1|17577.1|17585.1|17574.1|62
1623774900000|2021-06-15 16:35:00|17587.1|17574.1|17582.1|17571.1|17588.1|17577.1|17582.1|17571.1|132
1623775200000|2021-06-15 16:40:00|17583.1|17570.1|17579.1|17568.1|17583.1|17572.1|17578.1|17567.1|95
1623775500000|2021-06-15 16:45:00|17578.1|17567.1|17581.1|17570.1|17582.1|17571.1|17578.1|17567.1|81
1623775800000|2021-06-15 16:50:00|17580.1|17569.1|17579.1|17568.1|17582.1|17570.1|17579.1|17567.1|82
1623776100000|2021-06-15 16:55:00|17580.1|17569.1|17580.1|17569.1|17581.1|17570.1|17576.1|17565.1|104
1623776400000|2021-06-15 17:00:00|17581.1|17568.1|17581.1|17569.1|17581.1|17570.1|17578.1|17566.1|97
1623776700000|2021-06-15 17:05:00|17580.1|17570.1|17586.1|17574.1|17587.1|17576.1|17580.1|17569.1|140
1623777000000|2021-06-15 17:10:00|17585.1|17573.1|17577.1|17566.1|17586.1|17574.1|17577.1|17565.1|177
1623777300000|2021-06-15 17:15:00|17578.1|17565.1|17578.1|17567.1|17579.1|17567.1|17574.1|17563.1|78
1623777600000|2021-06-15 17:20:00|17579.1|17566.1|17577.1|17565.1|17579.1|17567.1|17575.1|17564.1|124
1623777900000|2021-06-15 17:25:00|17576.1|17566.1|17572.1|17561.1|17577.1|17566.1|17569.1|17557.1|252
1623778200000|2021-06-15 17:30:00|17571.1|17560.1|17575.1|17563.1|17575.1|17564.1|17571.1|17560.1|30
1623778500000|2021-06-15 17:35:00|17576.1|17564.1|17576.1|17564.1|17576.1|17565.1|17574.1|17563.1|37
1623778800000|2021-06-15 17:40:00|17577.1|17565.1|17577.1|17566.1|17578.1|17567.1|17574.1|17563.1|40
1623779100000|2021-06-15 17:45:00|17578.1|17565.1|17579.1|17568.1|17581.1|17569.1|17577.1|17565.1|27
1623779400000|2021-06-15 17:50:00|17580.1|17569.1|17583.1|17571.1|17584.1|17573.1|17579.1|17568.1|73
1623779700000|2021-06-15 17:55:00|17584.1|17572.1|17584.1|17572.1|17586.1|17575.1|17583.1|17572.1|35
1623780000000|2021-06-15 18:00:00|17583.1|17573.1|17588.1|17576.1|17588.1|17577.1|17583.1|17571.1|38
1623780300000|2021-06-15 18:05:00|17587.1|17575.1|17588.1|17577.1|17590.1|17579.1|17586.1|17575.1|30
1623780600000|2021-06-15 18:10:00|17589.1|17576.1|17582.1|17571.1|17589.1|17576.1|17582.1|17570.1|52
1623780900000|2021-06-15 18:15:00|17583.1|17570.1|17586.1|17574.1|17587.1|17576.1|17582.1|17570.1|86
1623781200000|2021-06-15 18:20:00|17585.1|17575.1|17588.1|17576.1|17588.1|17576.1|17585.1|17573.1|29
1623781500000|2021-06-15 18:25:00|17587.1|17577.1|17585.1|17573.1|17587.1|17577.1|17584.1|17573.1|33
1623781800000|2021-06-15 18:30:00|17584.1|17572.1|17585.1|17574.1|17585.1|17574.1|17582.1|17570.1|19
1623782100000|2021-06-15 18:35:00|17586.1|17575.1|17585.1|17574.1|17587.1|17575.1|17584.1|17573.1|30
1623782400000|2021-06-15 18:40:00|17586.1|17573.1|17585.1|17575.1|17587.1|17576.1|17585.1|17573.1|19
1623782700000|2021-06-15 18:45:00|17584.6|17574.6|17588.6|17578.6|17588.6|17578.6|17583.6|17573.6|42
1623783000000|2021-06-15 18:50:00|17588.1|17578.1|17589.6|17579.6|17590.6|17580.6|17586.6|17576.6|18
1623783300000|2021-06-15 18:55:00|17590.1|17580.1|17588.6|17578.6|17591.6|17581.6|17586.6|17576.6|102
1623783600000|2021-06-15 19:00:00|17589.1|17579.1|17584.1|17574.1|17589.6|17579.6|17583.6|17573.6|137
1623783900000|2021-06-15 19:05:00|17583.6|17573.6|17585.6|17575.6|17586.1|17576.1|17583.6|17573.6|72
1623784200000|2021-06-15 19:10:00|17586.1|17576.1|17587.1|17577.1|17587.1|17577.1|17585.6|17575.6|14
1623784500000|2021-06-15 19:15:00|17587.6|17577.6|17590.1|17580.1|17591.6|17581.6|17587.6|17577.6|79
1623784800000|2021-06-15 19:20:00|17590.6|17580.6|17589.1|17579.1|17591.6|17581.6|17589.1|17579.1|41
1623785100000|2021-06-15 19:25:00|17589.6|17579.6|17585.1|17575.1|17590.6|17580.6|17583.6|17573.6|113
1623785400000|2021-06-15 19:30:00|17586.6|17576.6|17583.6|17573.6|17587.6|17577.6|17581.6|17571.6|203
1623785700000|2021-06-15 19:35:00|17584.1|17574.1|17585.1|17575.1|17585.1|17575.1|17579.6|17569.6|110
1623786000000|2021-06-15 19:40:00|17586.1|17576.1|17589.1|17579.1|17591.1|17581.1|17586.1|17576.1|131
1623786300000|2021-06-15 19:45:00|17589.6|17579.6|17593.6|17583.6|17593.6|17583.6|17589.6|17579.6|51
1623786600000|2021-06-15 19:50:00|17592.1|17582.1|17585.6|17575.6|17592.1|17582.1|17583.1|17573.1|331
1623786900000|2021-06-15 19:55:00|17586.1|17576.1|17589.6|17579.6|17590.1|17580.1|17584.1|17574.1|306
1623787200000|2021-06-15 20:00:00|17590.6|17580.6|17586.1|17576.1|17590.6|17580.6|17584.1|17574.1|104
1623787500000|2021-06-15 20:05:00|17587.1|17577.1|17589.6|17579.6|17590.6|17580.6|17587.1|17577.1|89
1623787800000|2021-06-15 20:10:00|17588.1|17578.1|17586.6|17576.6|17592.1|17582.1|17585.1|17575.1|106
1623788100000|2021-06-15 20:15:00|17587.1|17577.1|17590.1|17580.1|17590.1|17580.1|17587.1|17577.1|33
1623788400000|2021-06-15 20:20:00|17590.6|17580.6|17590.6|17580.6|17591.6|17581.6|17590.1|17580.1|18
1623788700000|2021-06-15 20:25:00|17591.1|17581.1|17589.1|17579.1|17591.1|17581.1|17589.1|17579.1|34
1623789000000|2021-06-15 20:30:00|17588.6|17578.6|17590.1|17580.1|17590.1|17580.1|17587.1|17577.1|24
1623789300000|2021-06-15 20:35:00|17590.6|17580.6|17590.6|17580.6|17591.6|17581.6|17590.1|17580.1|21
1623789600000|2021-06-15 20:40:00|17590.1|17580.1|17589.1|17579.1|17590.6|17580.6|17588.6|17578.6|33
1623789900000|2021-06-15 20:45:00|17587.6|17577.6|17587.1|17577.1|17588.6|17578.6|17585.6|17575.6|94
1623790200000|2021-06-15 20:50:00|17588.1|17578.1|17590.1|17580.1|17590.1|17580.1|17587.6|17577.6|22
1623790500000|2021-06-15 20:55:00|17589.6|17579.6|17594.6|17584.6|17594.6|17584.6|17587.6|17577.6|91
1623790800000|2021-06-15 21:00:00|17595.1|17585.1|17593.1|17583.1|17595.1|17585.1|17593.1|17583.1|2
1623791100000|2021-06-15 21:05:00|17592.6|17582.6|17591.1|17581.1|17592.6|17582.6|17591.1|17581.1|2
1623791400000|2021-06-15 21:10:00|17590.6|17580.6|17583.6|17573.6|17590.6|17580.6|17579.1|17569.1|24
1623791700000|2021-06-15 21:15:00|17593.8|17569.8|17593|17569|17593.8|17569.8|17593|17569|0
1623792300000|2021-06-15 21:25:00|17593.6|17569.6|17592.6|17568.6|17593.6|17569.6|17592.6|17568.6|0
1623792600000|2021-06-15 21:30:00|17592.7|17568.7|17592.7|17568.7|17593.6|17569.6|17591.8|17567.8|0
1623792900000|2021-06-15 21:35:00|17593|17569|17592.3|17568.3|17593.2|17569.2|17592.3|17568.3|0
1623793200000|2021-06-15 21:40:00|17592.6|17568.6|17593|17569|17593|17569|17592.3|17568.3|0
1623793500000|2021-06-15 21:45:00|17592.9|17568.9|17592.8|17568.8|17592.9|17568.9|17592.8|17568.8|0
1623793800000|2021-06-15 21:50:00|17592.5|17568.5|17592.3|17568.3|17593.4|17569.4|17592.3|17568.3|0
1623794100000|2021-06-15 21:55:00|17592.4|17568.4|17593.4|17569.4|17593.4|17569.4|17590.7|17566.7|0
1623794400000|2021-06-15 22:00:00|17594.8|17570.8|17598.3|17574.3|17599.1|17575.1|17592.5|17568.5|0
1623794700000|2021-06-15 22:05:00|17599.1|17575.1|17598.3|17574.3|17599.1|17575.1|17597.6|17573.6|0
1623795000000|2021-06-15 22:10:00|17597.6|17573.6|17596.8|17572.8|17598.3|17574.3|17596.8|17572.8|0
1623795300000|2021-06-15 22:15:00|17597.2|17573.2|17597.6|17573.6|17598.3|17574.3|17596.8|17572.8|0
1623795600000|2021-06-15 22:20:00|17597.9|17573.9|17598.3|17574.3|17598.3|17574.3|17597.6|17573.6|0
1623795900000|2021-06-15 22:25:00|17597.6|17573.6|17596|17572|17597.6|17573.6|17596|17572|0
1623796200000|2021-06-15 22:30:00|17596.4|17572.4|17595.2|17571.2|17596.8|17572.8|17595.2|17571.2|0
1623796500000|2021-06-15 22:35:00|17595.6|17571.6|17592.1|17568.1|17596|17572|17592.1|17568.1|0
1623796800000|2021-06-15 22:40:00|17592.5|17568.5|17594.5|17570.5|17594.5|17570.5|17591.4|17567.4|0
1623797100000|2021-06-15 22:45:00|17594.4|17570.4|17592|17568|17594.4|17570.4|17591.2|17567.2|0
1623797400000|2021-06-15 22:50:00|17591.2|17567.2|17591.2|17567.2|17592|17568|17590.5|17566.5|0
1623797700000|2021-06-15 22:55:00|17592|17568|17592|17568|17592|17568|17592|17568|0
1623798000000|2021-06-15 23:00:00|17591.2|17567.2|17592|17568|17592|17568|17588.9|17564.9|0
1623798300000|2021-06-15 23:05:00|17591.6|17567.6|17592|17568|17592.8|17568.8|17590.5|17566.5|0
1623798600000|2021-06-15 23:10:00|17591.2|17567.2|17592|17568|17592.8|17568.8|17591.2|17567.2|0
1623798900000|2021-06-15 23:15:00|17591.6|17567.6|17591.2|17567.2|17592|17568|17590.5|17566.5|0
1623799200000|2021-06-15 23:20:00|17590.8|17566.8|17588.1|17564.1|17590.8|17566.8|17586.6|17562.6|0
1623799500000|2021-06-15 23:25:00|17588.9|17564.9|17587.4|17563.4|17588.9|17564.9|17587.4|17563.4|0
1623799800000|2021-06-15 23:30:00|17587|17563|17586.6|17562.6|17587|17563|17585|17561|0
1623800100000|2021-06-15 23:35:00|17586.2|17562.2|17588.1|17564.1|17588.9|17564.9|17585|17561|0
1623800400000|2021-06-15 23:40:00|17588.5|17564.5|17588.5|17564.5|17588.9|17564.9|17588.1|17564.1|0
1623800700000|2021-06-15 23:45:00|17588.9|17564.9|17592|17568|17592|17568|17586.6|17562.6|0
1623801000000|2021-06-15 23:50:00|17592.4|17568.4|17593.6|17569.6|17595.1|17571.1|17592|17568|0
1623801300000|2021-06-15 23:55:00|17594.3|17570.3|17590.5|17566.5|17594.3|17570.3|17588.9|17564.9|0
1623801600000|2021-06-16 00:00:00|17591.2|17567.2|17600|17576|17600|17576|17589.7|17565.7|0
1623801900000|2021-06-16 00:05:00|17600.8|17576.8|17601.7|17577.7|17604|17580|17600.4|17576.4|0
1623802200000|2021-06-16 00:10:00|17602.1|17578.1|17601.7|17577.7|17602.8|17578.8|17600.9|17576.9|0
1623802500000|2021-06-16 00:15:00|17602.1|17578.1|17600.7|17576.7|17602.5|17578.5|17597.8|17573.8|0
1623802800000|2021-06-16 00:20:00|17600.3|17576.3|17602.2|17578.2|17602.6|17578.6|17598.2|17574.2|0
1623803100000|2021-06-16 00:25:00|17602.4|17578.4|17603.4|17579.4|17603.4|17579.4|17602.2|17578.2|0
1623803400000|2021-06-16 00:30:00|17603|17579|17603|17579|17606.3|17582.3|17603|17579|0
1623803700000|2021-06-16 00:35:00|17603.2|17579.2|17606.3|17582.3|17607.1|17583.1|17603.2|17579.2|0
1623804000000|2021-06-16 00:40:00|17606.5|17582.5|17606|17582|17609.2|17585.2|17606|17582|0
1623804300000|2021-06-16 00:45:00|17605.6|17581.6|17606|17582|17606|17582|17605.2|17581.2|0
1623804600000|2021-06-16 00:50:00|17605.6|17581.6|17604.8|17580.8|17606|17582|17604.8|17580.8|0
1623804900000|2021-06-16 00:55:00|17605|17581|17606.5|17582.5|17606.9|17582.9|17604.4|17580.4|0
1623805200000|2021-06-16 01:00:00|17603.1|17593.1|17608.1|17598.1|17614.1|17604.1|17603.1|17593.1|1785
1623805500000|2021-06-16 01:05:00|17609.1|17599.1|17614.1|17604.1|17621.1|17611.1|17608.1|17598.1|1102
1623805800000|2021-06-16 01:10:00|17613.1|17603.1|17634.1|17624.1|17640.1|17630.1|17610.1|17600.1|1245
1623806100000|2021-06-16 01:15:00|17635.1|17625.1|17638.1|17628.1|17642.1|17632.1|17627.1|17617.1|1361
1623806400000|2021-06-16 01:20:00|17640.1|17630.1|17636.1|17626.1|17651.1|17641.1|17632.1|17622.1|2069
1623806700000|2021-06-16 01:25:00|17637.1|17627.1|17661.1|17651.1|17664.1|17654.1|17637.1|17627.1|2767
1623807000000|2021-06-16 01:30:00|17653.1|17643.1|17620.1|17610.1|17656.1|17646.1|17583.1|17573.1|18020
1623807300000|2021-06-16 01:35:00|17621.1|17611.1|17633.1|17623.1|17651.1|17641.1|17608.1|17598.1|8429
1623807600000|2021-06-16 01:40:00|17631.1|17621.1|17602.1|17592.1|17653.1|17643.1|17599.1|17589.1|5294
1623807900000|2021-06-16 01:45:00|17603.1|17593.1|17551.1|17541.1|17611.1|17601.1|17547.1|17537.1|7068
1623808200000|2021-06-16 01:50:00|17550.1|17540.1|17602.1|17592.1|17617.1|17607.1|17546.1|17536.1|6820
1623808500000|2021-06-16 01:55:00|17603.1|17593.1|17612.1|17602.1|17619.1|17609.1|17577.1|17567.1|4741
1623808800000|2021-06-16 02:00:00|17613.1|17603.1|17642.1|17632.1|17651.1|17641.1|17603.1|17593.1|5016
1623809100000|2021-06-16 02:05:00|17641.1|17631.1|17597.1|17587.1|17650.1|17640.1|17591.1|17581.1|4090
1623809400000|2021-06-16 02:10:00|17598.1|17588.1|17578.1|17568.1|17603.1|17593.1|17576.1|17566.1|3390
1623809700000|2021-06-16 02:15:00|17577.1|17567.1|17565.1|17555.1|17593.1|17583.1|17562.1|17552.1|4858
1623810000000|2021-06-16 02:20:00|17564.1|17554.1|17543.1|17533.1|17569.1|17559.1|17528.1|17518.1|5416
1623810300000|2021-06-16 02:25:00|17544.1|17534.1|17542.1|17532.1|17559.1|17549.1|17526.1|17516.1|6543
1623810600000|2021-06-16 02:30:00|17543.1|17533.1|17510.1|17500.1|17547.1|17537.1|17502.1|17492.1|5329
1623810900000|2021-06-16 02:35:00|17511.1|17501.1|17511.1|17501.1|17544.1|17534.1|17505.1|17495.1|3891
1623811200000|2021-06-16 02:40:00|17510.1|17500.1|17547.1|17537.1|17547.1|17537.1|17500.1|17490.1|4081
1623811500000|2021-06-16 02:45:00|17546.1|17536.1|17528.1|17518.1|17565.1|17555.1|17518.1|17508.1|4969
1623811800000|2021-06-16 02:50:00|17527.1|17517.1|17526.1|17516.1|17546.1|17536.1|17518.1|17508.1|2734
1623812100000|2021-06-16 02:55:00|17525.1|17515.1|17555.1|17545.1|17562.1|17552.1|17525.1|17515.1|3262
1623812400000|2021-06-16 03:00:00|17556.1|17546.1|17528.1|17518.1|17565.1|17555.1|17525.1|17515.1|2840
1623812700000|2021-06-16 03:05:00|17527.1|17517.1|17512.1|17502.1|17530.1|17520.1|17509.1|17499.1|2641
1623813000000|2021-06-16 03:10:00|17514.1|17504.1|17491.1|17481.1|17519.1|17509.1|17485.1|17475.1|5255
1623813300000|2021-06-16 03:15:00|17489.1|17479.1|17508.1|17498.1|17525.1|17515.1|17484.1|17474.1|2839
1623813600000|2021-06-16 03:20:00|17507.1|17497.1|17504.1|17494.1|17514.1|17504.1|17489.1|17479.1|2311
1623813900000|2021-06-16 03:25:00|17505.1|17495.1|17478.1|17468.1|17506.1|17496.1|17459.1|17449.1|4231
1623814200000|2021-06-16 03:30:00|17479.1|17469.1|17485.1|17475.1|17487.1|17477.1|17476.1|17466.1|882
1623814500000|2021-06-16 03:35:00|17483.1|17473.1|17482.1|17472.1|17488.1|17478.1|17478.1|17468.1|763
1623814800000|2021-06-16 03:40:00|17480.1|17470.1|17479.1|17469.1|17486.1|17476.1|17478.1|17468.1|385
1623815100000|2021-06-16 03:45:00|17478.1|17468.1|17479.1|17469.1|17484.1|17474.1|17477.1|17467.1|313
1623815400000|2021-06-16 03:50:00|17478.1|17468.1|17482.1|17472.1|17482.1|17472.1|17477.1|17467.1|389
1623815700000|2021-06-16 03:55:00|17480.1|17470.1|17483.1|17473.1|17485.1|17475.1|17479.1|17469.1|220
1623816000000|2021-06-16 04:00:00|17482.1|17472.1|17482.1|17472.1|17484.1|17474.1|17477.1|17467.1|223
1623816300000|2021-06-16 04:05:00|17483.1|17473.1|17483.1|17473.1|17484.1|17474.1|17480.1|17470.1|111
1623816600000|2021-06-16 04:10:00|17482.1|17472.1|17478.1|17468.1|17484.1|17474.1|17478.1|17468.1|101
1623816900000|2021-06-16 04:15:00|17479.1|17469.1|17483.1|17473.1|17484.1|17474.1|17478.1|17468.1|93
1623817200000|2021-06-16 04:20:00|17482.1|17472.1|17483.1|17473.1|17484.1|17474.1|17481.1|17471.1|121
1623817500000|2021-06-16 04:25:00|17484.1|17474.1|17486.1|17476.1|17488.1|17478.1|17484.1|17474.1|288
1623817800000|2021-06-16 04:30:00|17485.1|17475.1|17485.1|17475.1|17486.1|17476.1|17484.1|17474.1|91
1623818100000|2021-06-16 04:35:00|17486.1|17476.1|17483.1|17473.1|17486.1|17476.1|17481.1|17471.1|303
1623818400000|2021-06-16 04:40:00|17482.1|17472.1|17482.1|17472.1|17484.1|17474.1|17480.1|17470.1|115
1623818700000|2021-06-16 04:45:00|17481.1|17471.1|17481.1|17471.1|17484.1|17474.1|17481.1|17471.1|240
1623819000000|2021-06-16 04:50:00|17482.1|17472.1|17481.1|17471.1|17484.1|17474.1|17477.1|17467.1|308
1623819300000|2021-06-16 04:55:00|17479.1|17469.1|17483.1|17473.1|17484.1|17474.1|17479.1|17469.1|207
1623819600000|2021-06-16 05:00:00|17482.1|17472.1|17486.1|17476.1|17499.1|17489.1|17468.1|17458.1|4557
1623819900000|2021-06-16 05:05:00|17488.1|17478.1|17485.1|17475.1|17496.1|17486.1|17474.1|17464.1|1891
1623820200000|2021-06-16 05:10:00|17484.1|17474.1|17482.1|17472.1|17502.1|17492.1|17479.1|17469.1|2496
1623820500000|2021-06-16 05:15:00|17481.1|17471.1|17475.1|17465.1|17496.1|17486.1|17474.1|17464.1|2685
1623820800000|2021-06-16 05:20:00|17474.1|17464.1|17446.1|17436.1|17477.1|17467.1|17445.1|17435.1|3473
1623821100000|2021-06-16 05:25:00|17447.1|17437.1|17405.1|17395.1|17453.1|17443.1|17404.1|17394.1|5091
1623821400000|2021-06-16 05:30:00|17407.1|17397.1|17430.1|17420.1|17435.1|17425.1|17396.1|17386.1|4449
1623821700000|2021-06-16 05:35:00|17429.1|17419.1|17431.1|17421.1|17443.1|17433.1|17420.1|17410.1|3596
1623822000000|2021-06-16 05:40:00|17430.1|17420.1|17450.1|17440.1|17452.1|17442.1|17427.1|17417.1|2171
1623822300000|2021-06-16 05:45:00|17449.1|17439.1|17424.1|17414.1|17449.1|17439.1|17418.1|17408.1|4207
1623822600000|2021-06-16 05:50:00|17422.1|17412.1|17419.1|17409.1|17445.1|17435.1|17417.1|17407.1|2804
1623822900000|2021-06-16 05:55:00|17418.1|17408.1|17421.1|17411.1|17434.1|17424.1|17415.1|17405.1|2525
1623823200000|2021-06-16 06:00:00|17420.1|17410.1|17429.1|17419.1|17434.1|17424.1|17400.1|17390.1|3250
1623823500000|2021-06-16 06:05:00|17431.1|17421.1|17444.1|17434.1|17445.1|17435.1|17420.1|17410.1|1795
1623823800000|2021-06-16 06:10:00|17445.1|17435.1|17432.1|17422.1|17451.1|17441.1|17429.1|17419.1|2931
1623824100000|2021-06-16 06:15:00|17433.1|17423.1|17433.1|17423.1|17444.1|17434.1|17430.1|17420.1|1393
1623824400000|2021-06-16 06:20:00|17434.1|17424.1|17444.1|17434.1|17450.1|17440.1|17423.1|17413.1|1673
1623824700000|2021-06-16 06:25:00|17443.1|17433.1|17429.1|17419.1|17449.1|17439.1|17426.1|17416.1|2444
1623825000000|2021-06-16 06:30:00|17430.1|17420.1|17428.1|17418.1|17439.1|17429.1|17418.1|17408.1|2002
1623825300000|2021-06-16 06:35:00|17426.1|17416.1|17404.1|17394.1|17427.1|17417.1|17400.1|17390.1|2480
1623825600000|2021-06-16 06:40:00|17405.1|17395.1|17377.1|17367.1|17416.1|17406.1|17372.1|17362.1|5439
1623825900000|2021-06-16 06:45:00|17376.1|17366.1|17403.1|17393.1|17408.1|17398.1|17373.1|17363.1|5495
1623826200000|2021-06-16 06:50:00|17404.1|17394.1|17419.1|17409.1|17435.1|17425.1|17404.1|17394.1|4850
1623826500000|2021-06-16 06:55:00|17421.1|17411.1|17428.1|17418.1|17438.1|17428.1|17421.1|17411.1|5248
1623826800000|2021-06-16 07:00:00|17403.5|17390.5|17393.5|17382.5|17409.5|17397.5|17390.5|17378.5|2276
1623827100000|2021-06-16 07:05:00|17394.5|17384.5|17393.5|17382.5|17402.5|17390.5|17392.5|17381.5|1079
1623827400000|2021-06-16 07:10:00|17392.5|17381.5|17390.5|17379.5|17393.5|17382.5|17383.5|17372.5|1500
1623827700000|2021-06-16 07:15:00|17389.5|17378.5|17369.5|17357.5|17390.5|17379.5|17368.5|17356.5|1217
1623828000000|2021-06-16 07:20:00|17368.5|17356.5|17373.5|17361.5|17377.5|17365.5|17364.5|17353.5|1228
1623828300000|2021-06-16 07:25:00|17374.5|17363.5|17368.5|17357.5|17378.5|17367.5|17367.5|17355.5|601
1623828600000|2021-06-16 07:30:00|17369.5|17356.5|17369.5|17358.5|17380.5|17368.5|17368.5|17356.5|858
1623828900000|2021-06-16 07:35:00|17370.5|17359.5|17377.5|17366.5|17378.5|17366.5|17367.5|17356.5|750
1623829200000|2021-06-16 07:40:00|17378.5|17369.5|17367.5|17356.5|17381.5|17370.5|17367.5|17356.5|706
1623829500000|2021-06-16 07:45:00|17369.5|17357.5|17377.5|17366.5|17378.5|17366.5|17369.5|17357.5|654
1623829800000|2021-06-16 07:50:00|17378.5|17367.5|17374.5|17362.5|17380.5|17369.5|17372.5|17361.5|432
1623830100000|2021-06-16 07:55:00|17375.5|17363.5|17370.5|17359.5|17377.5|17366.5|17370.5|17359.5|434
1623830400000|2021-06-16 08:00:00|17371.5|17358.5|17355.5|17344.5|17371.5|17360.5|17354.5|17343.5|1376
1623830700000|2021-06-16 08:05:00|17356.5|17343.5|17359.5|17348.5|17361.5|17350.5|17354.5|17343.5|1045
1623831000000|2021-06-16 08:10:00|17360.5|17349.5|17360.5|17349.5|17364.5|17352.5|17357.5|17346.5|714
1623831300000|2021-06-16 08:15:00|17361.5|17350.5|17371.5|17359.5|17372.5|17361.5|17361.5|17350.5|1944
1623831600000|2021-06-16 08:20:00|17372.5|17360.5|17368.5|17356.5|17378.5|17366.5|17368.5|17356.5|909
1623831900000|2021-06-16 08:25:00|17367.5|17357.5|17364.5|17352.5|17380.5|17369.5|17362.5|17351.5|1730
1623832200000|2021-06-16 08:30:00|17372|17348|17371.9|17347.9|17372.5|17348.5|17369.3|17345.3|0
1623832500000|2021-06-16 08:35:00|17372.2|17348.2|17378.2|17354.2|17378.2|17354.2|17372|17348|2024
1623832800000|2021-06-16 08:40:00|17378.4|17354.4|17374.2|17350.2|17381.1|17357.1|17373.8|17349.8|0
1623833100000|2021-06-16 08:45:00|17376.3|17352.3|17379.8|17355.8|17380.2|17356.2|17375.2|17351.2|0
1623833400000|2021-06-16 08:50:00|17381.9|17357.9|17382.9|17358.9|17383|17359|17380.2|17356.2|0
1623833700000|2021-06-16 08:55:00|17383.2|17359.2|17385.8|17361.8|17385.8|17361.8|17383.2|17359.2|0
1623834000000|2021-06-16 09:00:00|17367.5|17355.5|17390.5|17378.5|17396.5|17383.5|17367.5|17354.5|625
1623834300000|2021-06-16 09:05:00|17391.5|17380.5|17392.5|17380.5|17394.5|17383.5|17379.5|17368.5|297
1623834600000|2021-06-16 09:10:00|17391.5|17379.5|17389.5|17378.5|17394.5|17383.5|17389.5|17377.5|367
1623834900000|2021-06-16 09:15:00|17390.5|17377.5|17384.5|17372.5|17390.5|17379.5|17384.5|17372.5|170
1623835200000|2021-06-16 09:20:00|17383.5|17373.5|17385.5|17373.5|17389.5|17378.5|17383.5|17373.5|156
1623835500000|2021-06-16 09:25:00|17384.5|17374.5|17382.5|17371.5|17385.5|17374.5|17382.5|17371.5|104
1623835800000|2021-06-16 09:30:00|17381.5|17370.5|17386.5|17373.5|17386.5|17375.5|17376.5|17365.5|513
1623836100000|2021-06-16 09:35:00|17387.5|17374.5|17390.5|17378.5|17393.5|17381.5|17386.5|17374.5|224
1623836400000|2021-06-16 09:40:00|17391.5|17380.5|17388.5|17377.5|17392.5|17380.5|17388.5|17376.5|99
1623836700000|2021-06-16 09:45:00|17389.5|17376.5|17382.5|17371.5|17389.5|17376.5|17382.5|17371.5|59
1623837000000|2021-06-16 09:50:00|17381.5|17370.5|17378.5|17367.5|17383.5|17372.5|17378.5|17367.5|230
1623837300000|2021-06-16 09:55:00|17379.5|17366.5|17378.5|17367.5|17379.5|17367.5|17377.5|17366.5|80
1623837600000|2021-06-16 10:00:00|17379.5|17368.5|17375.5|17364.5|17379.5|17368.5|17374.5|17363.5|145
1623837900000|2021-06-16 10:05:00|17374.5|17362.5|17375.5|17363.5|17375.5|17364.5|17370.5|17358.5|424
1623838200000|2021-06-16 10:10:00|17374.5|17364.5|17376.5|17364.5|17376.5|17365.5|17374.5|17363.5|96
1623838500000|2021-06-16 10:15:00|17377.5|17365.5|17379.5|17368.5|17379.5|17368.5|17376.5|17364.5|104
1623838800000|2021-06-16 10:20:00|17380.5|17369.5|17380.5|17369.5|17382.5|17371.5|17377.5|17366.5|164
1623839100000|2021-06-16 10:25:00|17381.5|17370.5|17383.5|17372.5|17383.5|17372.5|17381.5|17370.5|95
1623839400000|2021-06-16 10:30:00|17384.5|17373.5|17384.5|17372.5|17386.5|17375.5|17383.5|17372.5|196
1623839700000|2021-06-16 10:35:00|17383.5|17373.5|17377.5|17366.5|17383.5|17373.5|17377.5|17366.5|71
1623840000000|2021-06-16 10:40:00|17378.5|17367.5|17372.5|17361.5|17379.5|17367.5|17370.5|17359.5|273
1623840300000|2021-06-16 10:45:00|17373.5|17362.5|17374.5|17363.5|17375.5|17364.5|17372.5|17361.5|80
1623840600000|2021-06-16 10:50:00|17375.5|17364.5|17369.5|17358.5|17375.5|17364.5|17368.5|17356.5|195
1623840900000|2021-06-16 10:55:00|17368.5|17357.5|17370.5|17359.5|17370.5|17359.5|17366.5|17355.5|81
1623841200000|2021-06-16 11:00:00|17369.5|17358.5|17367.5|17356.5|17370.5|17359.5|17366.5|17355.5|74
1623841500000|2021-06-16 11:05:00|17368.5|17357.5|17369.5|17357.5|17370.5|17359.5|17368.5|17356.5|66
1623841800000|2021-06-16 11:10:00|17368.5|17358.5|17366.5|17355.5|17369.5|17358.5|17366.5|17354.5|68
1623842100000|2021-06-16 11:15:00|17365.5|17354.5|17368.5|17357.5|17368.5|17357.5|17365.5|17354.5|50
1623842400000|2021-06-16 11:20:00|17367.5|17356.5|17368.5|17357.5|17370.5|17359.5|17367.5|17356.5|48
1623842700000|2021-06-16 11:25:00|17369.5|17358.5|17366.5|17355.5|17370.5|17359.5|17364.5|17353.5|143
1623843000000|2021-06-16 11:30:00|17367.5|17354.5|17368.5|17357.5|17368.5|17357.5|17366.5|17354.5|38
1623843300000|2021-06-16 11:35:00|17367.5|17356.5|17365.5|17353.5|17367.5|17357.5|17361.5|17350.5|168
1623843600000|2021-06-16 11:40:00|17364.5|17354.5|17364.5|17352.5|17365.5|17354.5|17363.5|17352.5|57
1623843900000|2021-06-16 11:45:00|17363.5|17351.5|17365.5|17354.5|17365.5|17354.5|17361.5|17350.5|64
1623844200000|2021-06-16 11:50:00|17364.5|17353.5|17363.5|17352.5|17364.5|17354.5|17361.5|17350.5|59
1623844500000|2021-06-16 11:55:00|17364.5|17351.5|17362.5|17350.5|17364.5|17353.5|17360.5|17349.5|80
1623844800000|2021-06-16 12:00:00|17361.5|17351.5|17361.5|17350.5|17362.5|17351.5|17358.5|17347.5|110
1623845100000|2021-06-16 12:05:00|17362.5|17351.5|17361.5|17350.5|17363.5|17351.5|17360.5|17349.5|61
1623845400000|2021-06-16 12:10:00|17362.5|17351.5|17363.5|17352.5|17365.5|17354.5|17361.5|17350.5|74
1623845700000|2021-06-16 12:15:00|17364.5|17353.5|17363.5|17352.5|17364.5|17353.5|17361.5|17350.5|73
1623846000000|2021-06-16 12:20:00|17364.5|17351.5|17360.5|17349.5|17364.5|17351.5|17358.5|17347.5|155
1623846300000|2021-06-16 12:25:00|17361.5|17348.5|17360.5|17349.5|17361.5|17349.5|17358.5|17347.5|71
1623846600000|2021-06-16 12:30:00|17361.5|17350.5|17364.5|17352.5|17365.5|17353.5|17358.5|17347.5|192
1623846900000|2021-06-16 12:35:00|17363.5|17351.5|17363.5|17351.5|17364.5|17352.5|17362.5|17350.5|43
1623847200000|2021-06-16 12:40:00|17362.5|17352.5|17362.5|17350.5|17364.5|17353.5|17359.5|17348.5|81
1623847500000|2021-06-16 12:45:00|17363.5|17351.5|17362.5|17351.5|17363.5|17352.5|17359.5|17348.5|71
1623847800000|2021-06-16 12:50:00|17363.5|17352.5|17359.5|17347.5|17364.5|17353.5|17357.5|17346.5|106
1623848100000|2021-06-16 12:55:00|17358.5|17348.5|17360.5|17349.5|17361.5|17350.5|17358.5|17346.5|52
1623848400000|2021-06-16 13:00:00|17362.5|17350.5|17360.5|17349.5|17365.5|17354.5|17360.5|17349.5|83
1623848700000|2021-06-16 13:05:00|17361.5|17350.5|17358.5|17347.5|17362.5|17351.5|17357.5|17346.5|89
1623849000000|2021-06-16 13:10:00|17359.5|17348.5|17359.5|17348.5|17360.5|17349.5|17358.5|17347.5|96
1623849300000|2021-06-16 13:15:00|17360.5|17349.5|17363.5|17352.5|17366.5|17354.5|17360.5|17348.5|90
1623849600000|2021-06-16 13:20:00|17362.5|17351.5|17368.5|17357.5|17368.5|17357.5|17362.5|17351.5|93
1623849900000|2021-06-16 13:25:00|17369.5|17358.5|17366.5|17355.5|17370.5|17359.5|17366.5|17355.5|158
1623850200000|2021-06-16 13:30:00|17367.5|17356.5|17366.5|17355.5|17371.5|17360.5|17361.5|17350.5|403
1623850500000|2021-06-16 13:35:00|17368.5|17356.5|17370.5|17358.5|17370.5|17358.5|17361.5|17349.5|169
1623850800000|2021-06-16 13:40:00|17371.5|17359.5|17372.5|17361.5|17377.5|17366.5|17368.5|17357.5|268
1623851100000|2021-06-16 13:45:00|17373.5|17362.5|17364.5|17353.5|17376.5|17365.5|17364.5|17352.5|324
1623851400000|2021-06-16 13:50:00|17365.5|17354.5|17368.5|17356.5|17368.5|17357.5|17360.5|17349.5|213
1623851700000|2021-06-16 13:55:00|17367.5|17357.5|17365.5|17354.5|17369.5|17358.5|17362.5|17351.5|126
1623852000000|2021-06-16 14:00:00|17366.5|17355.5|17363.5|17352.5|17369.5|17357.5|17361.5|17350.5|167
1623852300000|2021-06-16 14:05:00|17364.5|17351.5|17368.5|17356.5|17372.5|17361.5|17363.5|17351.5|282
1623852600000|2021-06-16 14:10:00|17367.5|17355.5|17371.5|17360.5|17372.5|17361.5|17365.5|17354.5|134
1623852900000|2021-06-16 14:15:00|17372.5|17361.5|17368.5|17356.5|17372.5|17361.5|17368.5|17356.5|126
1623853200000|2021-06-16 14:20:00|17367.5|17357.5|17371.5|17360.5|17380.5|17368.5|17367.5|17357.5|414
1623853500000|2021-06-16 14:25:00|17372.5|17361.5|17370.5|17358.5|17374.5|17363.5|17369.5|17357.5|88
1623853800000|2021-06-16 14:30:00|17369.5|17359.5|17369.5|17357.5|17372.5|17360.5|17368.5|17357.5|107
1623854100000|2021-06-16 14:35:00|17368.5|17356.5|17375.5|17364.5|17380.5|17368.5|17367.5|17356.5|251
1623854400000|2021-06-16 14:40:00|17374.5|17363.5|17370.5|17359.5|17380.5|17369.5|17369.5|17358.5|298
1623854700000|2021-06-16 14:45:00|17371.5|17360.5|17381.5|17370.5|17382.5|17371.5|17370.5|17359.5|198
1623855000000|2021-06-16 14:50:00|17380.5|17368.5|17378.5|17367.5|17387.5|17375.5|17375.5|17363.5|281
1623855300000|2021-06-16 14:55:00|17379.5|17366.5|17382.5|17370.5|17383.5|17371.5|17377.5|17366.5|109
1623855600000|2021-06-16 15:00:00|17383.5|17371.5|17385.5|17374.5|17386.5|17375.5|17382.5|17370.5|193
1623855900000|2021-06-16 15:05:00|17386.5|17375.5|17385.5|17374.5|17388.5|17376.5|17383.5|17372.5|172
1623856200000|2021-06-16 15:10:00|17386.5|17375.5|17387.5|17376.5|17389.5|17377.5|17382.5|17371.5|159
1623856500000|2021-06-16 15:15:00|17388.5|17375.5|17394.5|17383.5|17396.5|17385.5|17387.5|17375.5|448
1623856800000|2021-06-16 15:20:00|17392.5|17382.5|17388.5|17377.5|17396.5|17385.5|17388.5|17377.5|180
1623857100000|2021-06-16 15:25:00|17389.5|17376.5|17389.5|17378.5|17392.5|17381.5|17387.5|17376.5|126
1623857400000|2021-06-16 15:30:00|17388.5|17377.5|17382.5|17371.5|17391.5|17380.5|17382.5|17371.5|215
1623857700000|2021-06-16 15:35:00|17383.5|17370.5|17390.5|17378.5|17391.5|17380.5|17380.5|17369.5|273
1623858000000|2021-06-16 15:40:00|17391.5|17379.5|17393.5|17381.5|17393.5|17381.5|17387.5|17376.5|173
1623858300000|2021-06-16 15:45:00|17392.5|17380.5|17388.5|17377.5|17392.5|17381.5|17388.5|17377.5|91
1623858600000|2021-06-16 15:50:00|17389.5|17376.5|17384.5|17372.5|17389.5|17376.5|17384.5|17372.5|86
1623858900000|2021-06-16 15:55:00|17383.5|17371.5|17379.5|17368.5|17384.5|17371.5|17377.5|17365.5|104
1623859200000|2021-06-16 16:00:00|17381.5|17370.5|17381.5|17369.5|17384.5|17373.5|17380.5|17369.5|209
1623859500000|2021-06-16 16:05:00|17380.5|17368.5|17374.5|17362.5|17381.5|17369.5|17373.5|17362.5|128
1623859800000|2021-06-16 16:10:00|17375.5|17363.5|17372.5|17361.5|17375.5|17364.5|17371.5|17360.5|99
1623860100000|2021-06-16 16:15:00|17373.5|17362.5|17370.5|17359.5|17374.5|17363.5|17369.5|17357.5|236
1623860400000|2021-06-16 16:20:00|17369.5|17358.5|17368.5|17357.5|17373.5|17362.5|17368.5|17357.5|135
1623860700000|2021-06-16 16:25:00|17369.5|17356.5|17366.5|17355.5|17369.5|17358.5|17363.5|17352.5|205
1623861000000|2021-06-16 16:30:00|17367.5|17356.5|17367.5|17356.5|17369.5|17357.5|17366.5|17354.5|51
1623861300000|2021-06-16 16:35:00|17368.5|17357.5|17361.5|17350.5|17369.5|17357.5|17361.5|17350.5|176
1623861600000|2021-06-16 16:40:00|17362.5|17351.5|17366.5|17355.5|17368.5|17357.5|17362.5|17351.5|88
1623861900000|2021-06-16 16:45:00|17365.5|17354.5|17365.5|17354.5|17366.5|17355.5|17364.5|17352.5|47
1623862200000|2021-06-16 16:50:00|17366.5|17355.5|17362.5|17350.5|17367.5|17356.5|17361.5|17350.5|55
1623862500000|2021-06-16 16:55:00|17363.5|17351.5|17369.5|17357.5|17370.5|17359.5|17363.5|17351.5|99
1623862800000|2021-06-16 17:00:00|17368.5|17356.5|17368.5|17356.5|17370.5|17358.5|17367.5|17355.5|112
1623863100000|2021-06-16 17:05:00|17367.5|17357.5|17373.5|17362.5|17373.5|17362.5|17367.5|17356.5|195
1623863400000|2021-06-16 17:10:00|17374.5|17361.5|17376.5|17365.5|17377.5|17366.5|17374.5|17361.5|116
1623863700000|2021-06-16 17:15:00|17375.5|17364.5|17373.5|17361.5|17376.5|17365.5|17372.5|17361.5|27
1623864000000|2021-06-16 17:20:00|17372.5|17360.5|17371.5|17360.5|17373.5|17361.5|17369.5|17358.5|49
1623864300000|2021-06-16 17:25:00|17372.5|17359.5|17368.5|17357.5|17373.5|17361.5|17366.5|17355.5|41
1623864600000|2021-06-16 17:30:00|17369.5|17356.5|17373.5|17361.5|17373.5|17361.5|17368.5|17356.5|54
1623864900000|2021-06-16 17:35:00|17374.5|17362.5|17375.5|17363.5|17375.5|17364.5|17371.5|17359.5|46
1623865200000|2021-06-16 17:40:00|17374.5|17362.5|17372.5|17360.5|17374.5|17363.5|17370.5|17359.5|34
1623865500000|2021-06-16 17:45:00|17371.5|17359.5|17364.5|17352.5|17372.5|17360.5|17364.5|17352.5|174
1623865800000|2021-06-16 17:50:00|17365.5|17353.5|17371.5|17359.5|17371.5|17360.5|17361.5|17350.5|98
1623866100000|2021-06-16 17:55:00|17372.5|17360.5|17374.5|17361.5|17377.5|17365.5|17370.5|17359.5|73
1623866400000|2021-06-16 18:00:00|17370.5|17355.5|17314.5|17301.5|17370.5|17355.5|17307.5|17295.5|1606
1623866700000|2021-06-16 18:05:00|17316.5|17302.5|17326.5|17314.5|17342.5|17330.5|17312.5|17300.5|416
1623867000000|2021-06-16 18:10:00|17324.5|17313.5|17300.5|17288.5|17330.5|17319.5|17299.5|17288.5|1003
1623867300000|2021-06-16 18:15:00|17301.5|17287.5|17263.5|17251.5|17301.5|17287.5|17252.5|17241.5|1567
1623867600000|2021-06-16 18:20:00|17264.5|17252.5|17295.5|17283.5|17298.5|17286.5|17262.5|17250.5|668
1623867900000|2021-06-16 18:25:00|17294.5|17282.5|17291.5|17279.5|17307.5|17296.5|17286.5|17274.5|517
1623868200000|2021-06-16 18:30:00|17290.5|17278.5|17283.5|17271.5|17301.5|17289.5|17273.5|17262.5|920
1623868500000|2021-06-16 18:35:00|17285.5|17272.5|17288.5|17277.5|17303.5|17291.5|17283.5|17272.5|806
1623868800000|2021-06-16 18:40:00|17289.5|17276.5|17265|17255|17291.5|17280.5|17265|17254.5|514
1623869100000|2021-06-16 18:45:00|17264.5|17254.5|17258.5|17248.5|17278|17268|17253|17243|1101
1623869400000|2021-06-16 18:50:00|17258|17248|17268.5|17258.5|17275.5|17265.5|17256|17246|455
1623869700000|2021-06-16 18:55:00|17268|17258|17270|17260|17280.5|17270.5|17257.5|17247.5|807
1623870000000|2021-06-16 19:00:00|17269.5|17259.5|17286.5|17276.5|17287|17277|17265|17255|555
1623870300000|2021-06-16 19:05:00|17287|17277|17291|17281|17299|17289|17285.5|17275.5|918
1623870600000|2021-06-16 19:10:00|17291.5|17281.5|17290|17280|17299|17289|17286|17276|453
1623870900000|2021-06-16 19:15:00|17290.5|17280.5|17304|17294|17304|17294|17290|17280|249
1623871200000|2021-06-16 19:20:00|17303.5|17293.5|17300.5|17290.5|17305|17295|17293.5|17283.5|245
1623871500000|2021-06-16 19:25:00|17301.5|17291.5|17305.5|17295.5|17308.5|17298.5|17300|17290|155
1623871800000|2021-06-16 19:30:00|17306|17296|17299.5|17289.5|17309|17299|17294.5|17284.5|176
1623872100000|2021-06-16 19:35:00|17300.5|17290.5|17303.5|17293.5|17303.5|17293.5|17292|17282|185
1623872400000|2021-06-16 19:40:00|17304|17294|17297.5|17287.5|17317|17307|17297.5|17287.5|718
1623872700000|2021-06-16 19:45:00|17298.5|17288.5|17294.5|17284.5|17304|17294|17293.5|17283.5|288
1623873000000|2021-06-16 19:50:00|17293.5|17283.5|17291|17281|17301|17291|17288.5|17278.5|282
1623873300000|2021-06-16 19:55:00|17291.5|17281.5|17282|17272|17294|17284|17281|17271|319
1623873600000|2021-06-16 20:00:00|17282.5|17272.5|17286.5|17276.5|17290|17280|17282.5|17272.5|138
1623873900000|2021-06-16 20:05:00|17287|17277|17288.5|17278.5|17289|17279|17286.5|17276.5|51
1623874200000|2021-06-16 20:10:00|17288|17278|17281.5|17271.5|17289|17279|17280.5|17270.5|203
1623874500000|2021-06-16 20:15:00|17282|17272|17284|17274|17285.5|17275.5|17282|17272|90
1623874800000|2021-06-16 20:20:00|17285|17275|17285.5|17275.5|17286.5|17276.5|17285|17275|25
1623875100000|2021-06-16 20:25:00|17286|17276|17281.5|17271.5|17287|17277|17280.5|17270.5|66
1623875400000|2021-06-16 20:30:00|17281|17271|17277|17267|17281|17271|17271.5|17261.5|186
1623875700000|2021-06-16 20:35:00|17278|17268|17276|17266|17280.5|17270.5|17275|17265|83
1623876000000|2021-06-16 20:40:00|17275.5|17265.5|17274|17264|17279|17269|17273.5|17263.5|151
1623876300000|2021-06-16 20:45:00|17276|17266|17271|17261|17277.5|17267.5|17270|17260|205
1623876600000|2021-06-16 20:50:00|17271.5|17261.5|17270.5|17260.5|17273|17263|17270.5|17260.5|11
1623876900000|2021-06-16 20:55:00|17270|17260|17267.5|17257.5|17272|17262|17264|17254|125
1623877200000|2021-06-16 21:00:00|17268|17258|17267|17257|17269|17259|17266|17256|26
1623877500000|2021-06-16 21:05:00|17267.5|17257.5|17266|17256|17267.5|17257.5|17266|17256|3
1623877800000|2021-06-16 21:10:00|17266.5|17256.5|17268.5|17258.5|17268.5|17258.5|17266.5|17256.5|13
1623878100000|2021-06-16 21:15:00|17267.5|17257.5|17265.8|17241.8|17267.5|17257.5|17264.9|17240.9|0
1623878400000|2021-06-16 21:20:00|17265.9|17241.9|17263.9|17239.9|17265.9|17241.9|17263.9|17239.9|0
1623878700000|2021-06-16 21:25:00|17264.1|17240.1|17265.8|17241.8|17265.8|17241.8|17264.1|17240.1|0
1623879000000|2021-06-16 21:30:00|17265.9|17241.9|17265.8|17241.8|17266|17242|17265.3|17241.3|0
1623879300000|2021-06-16 21:35:00|17266|17242|17265.3|17241.3|17266|17242|17265.2|17241.2|0
1623879600000|2021-06-16 21:40:00|17266.2|17242.2|17266.6|17242.6|17266.6|17242.6|17266.2|17242.2|0
1623879900000|2021-06-16 21:45:00|17266.7|17242.7|17267.2|17243.2|17267.2|17243.2|17266.7|17242.7|0
1623880200000|2021-06-16 21:50:00|17264.6|17240.6|17266.2|17242.2|17267.2|17243.2|17264|17240|0
1623880500000|2021-06-16 21:55:00|17266.6|17242.6|17269|17245|17269.3|17245.3|17265.8|17241.8|0
1623880800000|2021-06-16 22:00:00|17269.2|17245.2|17264.8|17240.8|17271.4|17247.4|17262.5|17238.5|0
1623881100000|2021-06-16 22:05:00|17265.6|17241.6|17262.6|17238.6|17265.6|17241.6|17261.8|17237.8|0
1623881400000|2021-06-16 22:10:00|17263.4|17239.4|17262.3|17238.3|17264.2|17240.2|17257.1|17233.1|0
1623881700000|2021-06-16 22:15:00|17262.7|17238.7|17265.3|17241.3|17266.8|17242.8|17260|17236|0
1623882000000|2021-06-16 22:20:00|17264.5|17240.5|17264.2|17240.2|17267.3|17243.3|17263.7|17239.7|0
1623882300000|2021-06-16 22:25:00|17264.5|17240.5|17266.6|17242.6|17266.6|17242.6|17264.2|17240.2|0
1623882600000|2021-06-16 22:30:00|17267.3|17243.3|17272.9|17248.9|17273.3|17249.3|17267.3|17243.3|0
1623882900000|2021-06-16 22:35:00|17273.6|17249.6|17272.9|17248.9|17274.4|17250.4|17270.6|17246.6|0
1623883200000|2021-06-16 22:40:00|17273.2|17249.2|17271.3|17247.3|17273.6|17249.6|17269.8|17245.8|0
1623883500000|2021-06-16 22:45:00|17272.9|17248.9|17271.6|17247.6|17272.9|17248.9|17267.8|17243.8|0
1623883800000|2021-06-16 22:50:00|17270.9|17246.9|17267.2|17243.2|17270.9|17246.9|17261.6|17237.6|0
1623884100000|2021-06-16 22:55:00|17268|17244|17265.7|17241.7|17268.7|17244.7|17265.7|17241.7|0
1623884400000|2021-06-16 23:00:00|17264.1|17240.1|17266.8|17242.8|17267.5|17243.5|17262.6|17238.6|0
1623884700000|2021-06-16 23:05:00|17266|17242|17263|17239|17266.8|17242.8|17259.2|17235.2|0
1623885000000|2021-06-16 23:10:00|17262.6|17238.6|17258.9|17234.9|17266.1|17242.1|17258.9|17234.9|0
1623885300000|2021-06-16 23:15:00|17258.5|17234.5|17259.4|17235.4|17259.6|17235.6|17257.9|17233.9|0
1623885600000|2021-06-16 23:20:00|17259|17235|17250.8|17226.8|17259.4|17235.4|17250.8|17226.8|0
1623885900000|2021-06-16 23:25:00|17248.9|17224.9|17245.6|17221.6|17249|17225|17244.9|17220.9|0
1623886200000|2021-06-16 23:30:00|17245.2|17221.2|17239.5|17215.5|17245.6|17221.6|17236.4|17212.4|0
1623886500000|2021-06-16 23:35:00|17237.2|17213.2|17239.5|17215.5|17240.3|17216.3|17237.2|17213.2|0
1623886800000|2021-06-16 23:40:00|17239.1|17215.1|17238.7|17214.7|17239.5|17215.5|17236.4|17212.4|0
1623887100000|2021-06-16 23:45:00|17239.1|17215.1|17241.3|17217.3|17242.1|17218.1|17238.7|17214.7|0
1623887400000|2021-06-16 23:50:00|17240.6|17216.6|17233.2|17209.2|17241.3|17217.3|17232.5|17208.5|0
1623887700000|2021-06-16 23:55:00|17232.8|17208.8|17229.1|17205.1|17233.2|17209.2|17227.7|17203.7|0
1623888000000|2021-06-17 00:00:00|17229.5|17205.5|17228.2|17204.2|17229.5|17205.5|17225.4|17201.4|0
1623888300000|2021-06-17 00:05:00|17227.5|17203.5|17199.8|17175.8|17227.8|17203.8|17197.4|17173.4|0
1623888600000|2021-06-17 00:10:00|17199|17175|17190.5|17166.5|17199.8|17175.8|17184.8|17160.8|0
1623888900000|2021-06-17 00:15:00|17189.7|17165.7|17152.2|17128.2|17194.3|17170.3|17148.7|17124.7|0
1623889200000|2021-06-17 00:20:00|17154.3|17130.3|17117.7|17093.7|17157.2|17133.2|17107.9|17083.9|0
1623889500000|2021-06-17 00:25:00|17117.9|17093.9|17127|17103|17127.9|17103.9|17116.7|17092.7|0
1623889800000|2021-06-17 00:30:00|17126.8|17102.8|17140.5|17116.5|17143.7|17119.7|17124.2|17100.2|0
1623890100000|2021-06-17 00:35:00|17140.1|17116.1|17143|17119|17143|17119|17135.6|17111.6|0
1623890400000|2021-06-17 00:40:00|17142.8|17118.8|17133.5|17109.5|17142.8|17118.8|17133.5|17109.5|0
1623890700000|2021-06-17 00:45:00|17133.7|17109.7|17164.2|17140.2|17164.6|17140.6|17130.3|17106.3|0
1623891000000|2021-06-17 00:50:00|17164|17140|17187.5|17163.5|17188.6|17164.6|17161.8|17137.8|0
1623891300000|2021-06-17 00:55:00|17188.6|17164.6|17245|17221|17245|17221|17188.6|17164.6|0
1623891600000|2021-06-17 01:00:00|17259.5|17249.5|17264.5|17254.5|17290.5|17280.5|17259.5|17249.5|2677
1623891900000|2021-06-17 01:05:00|17266.5|17256.5|17244.5|17234.5|17267.5|17257.5|17238.5|17228.5|1850
1623892200000|2021-06-17 01:10:00|17243.5|17233.5|17244.5|17234.5|17246.5|17236.5|17235.5|17225.5|1317
1623892500000|2021-06-17 01:15:00|17243.5|17233.5|17305.5|17295.5|17309.5|17299.5|17241.5|17231.5|3440
1623892800000|2021-06-17 01:20:00|17306.5|17296.5|17303.5|17293.5|17332.5|17322.5|17288.5|17278.5|3074
1623893100000|2021-06-17 01:25:00|17304.5|17294.5|17339.5|17329.5|17363.5|17353.5|17300.5|17290.5|5654
1623893400000|2021-06-17 01:30:00|17351.5|17341.5|17380.5|17370.5|17402.5|17392.5|17347.5|17337.5|29749
1623893700000|2021-06-17 01:35:00|17379.5|17369.5|17368.5|17358.5|17408.5|17398.5|17355.5|17345.5|9801
1623894000000|2021-06-17 01:40:00|17369.5|17359.5|17413.5|17403.5|17421.5|17411.5|17367.5|17357.5|10305
1623894300000|2021-06-17 01:45:00|17415.5|17405.5|17401.5|17391.5|17437.5|17427.5|17395.5|17385.5|8882
1623894600000|2021-06-17 01:50:00|17402.5|17392.5|17405.5|17395.5|17413.5|17403.5|17375.5|17365.5|6106
1623894900000|2021-06-17 01:55:00|17408.5|17398.5|17433.5|17423.5|17442.5|17432.5|17405.5|17395.5|5953
1623895200000|2021-06-17 02:00:00|17434.5|17424.5|17459.5|17449.5|17467.5|17457.5|17434.5|17424.5|6462
1623895500000|2021-06-17 02:05:00|17457.5|17447.5|17505.5|17495.5|17508.5|17498.5|17450.5|17440.5|5747
1623895800000|2021-06-17 02:10:00|17504.5|17494.5|17492.5|17482.5|17518.5|17508.5|17476.5|17466.5|6629
1623896100000|2021-06-17 02:15:00|17493.5|17483.5|17499.5|17489.5|17506.5|17496.5|17484.5|17474.5|2971
1623896400000|2021-06-17 02:20:00|17500.5|17490.5|17476.5|17466.5|17521.5|17511.5|17475.5|17465.5|3246
1623896700000|2021-06-17 02:25:00|17477.5|17467.5|17471.5|17461.5|17487.5|17477.5|17449.5|17439.5|3828
1623897000000|2021-06-17 02:30:00|17470.5|17460.5|17427.5|17417.5|17484.5|17474.5|17426.5|17416.5|3921
1623897300000|2021-06-17 02:35:00|17429.5|17419.5|17416.5|17406.5|17447.5|17437.5|17416.5|17406.5|3358
1623897600000|2021-06-17 02:40:00|17414.5|17404.5|17415.5|17405.5|17437.5|17427.5|17405.5|17395.5|4180
1623897900000|2021-06-17 02:45:00|17414.5|17404.5|17408.5|17398.5|17419.5|17409.5|17394.5|17384.5|3306
1623898200000|2021-06-17 02:50:00|17407.5|17397.5|17417.5|17407.5|17432.5|17422.5|17407.5|17397.5|2775
1623898500000|2021-06-17 02:55:00|17416.5|17406.5|17440.5|17430.5|17440.5|17430.5|17402.5|17392.5|2068
1623898800000|2021-06-17 03:00:00|17441.5|17431.5|17404.5|17394.5|17447.5|17437.5|17403.5|17393.5|2789
1623899100000|2021-06-17 03:05:00|17403.5|17393.5|17420.5|17410.5|17428.5|17418.5|17398.5|17388.5|2269
1623899400000|2021-06-17 03:10:00|17419.5|17409.5|17423.5|17413.5|17445.5|17435.5|17419.5|17409.5|2271
1623899700000|2021-06-17 03:15:00|17424.5|17414.5|17414.5|17404.5|17429.5|17419.5|17402.5|17392.5|2291
1623900000000|2021-06-17 03:20:00|17415.5|17405.5|17426.5|17416.5|17435.5|17425.5|17409.5|17399.5|2345
1623900300000|2021-06-17 03:25:00|17425.5|17415.5|17410.5|17400.5|17426.5|17416.5|17399.5|17389.5|1462
1623900600000|2021-06-17 03:30:00|17406.5|17396.5|17402.5|17392.5|17411.5|17401.5|17396.5|17386.5|423
1623900900000|2021-06-17 03:35:00|17404.5|17394.5|17397.5|17387.5|17404.5|17394.5|17392.5|17382.5|285
1623901200000|2021-06-17 03:40:00|17396.5|17386.5|17401.5|17391.5|17402.5|17392.5|17391.5|17381.5|569
1623901500000|2021-06-17 03:45:00|17402.5|17392.5|17404.5|17394.5|17407.5|17397.5|17401.5|17391.5|430
1623901800000|2021-06-17 03:50:00|17403.5|17393.5|17409.5|17399.5|17410.5|17400.5|17403.5|17393.5|352
1623902100000|2021-06-17 03:55:00|17408.5|17398.5|17407.5|17397.5|17409.5|17399.5|17403.5|17393.5|417
1623902400000|2021-06-17 04:00:00|17405.5|17395.5|17412.5|17402.5|17412.5|17402.5|17404.5|17394.5|251
1623902700000|2021-06-17 04:05:00|17410.5|17400.5|17413.5|17403.5|17418.5|17408.5|17408.5|17398.5|395
1623903000000|2021-06-17 04:10:00|17414.5|17404.5|17415.5|17405.5|17418.5|17408.5|17413.5|17403.5|152
1623903300000|2021-06-17 04:15:00|17416.5|17406.5|17416.5|17406.5|17417.5|17407.5|17413.5|17403.5|183
1623903600000|2021-06-17 04:20:00|17417.5|17407.5|17411.5|17401.5|17417.5|17407.5|17408.5|17398.5|184
1623903900000|2021-06-17 04:25:00|17410.5|17400.5|17412.5|17402.5|17416.5|17406.5|17409.5|17399.5|159
1623904200000|2021-06-17 04:30:00|17414.5|17404.5|17410.5|17400.5|17415.5|17405.5|17405.5|17395.5|160
1623904500000|2021-06-17 04:35:00|17411.5|17401.5|17401.5|17391.5|17413.5|17403.5|17399.5|17389.5|285
1623904800000|2021-06-17 04:40:00|17400.5|17390.5|17406.5|17396.5|17407.5|17397.5|17400.5|17390.5|216
1623905100000|2021-06-17 04:45:00|17408.5|17398.5|17408.5|17398.5|17411.5|17401.5|17400.5|17390.5|181
1623905400000|2021-06-17 04:50:00|17409.5|17399.5|17407.5|17397.5|17414.5|17404.5|17402.5|17392.5|220
1623905700000|2021-06-17 04:55:00|17405.5|17395.5|17398.5|17388.5|17406.5|17396.5|17398.5|17388.5|310
1623906000000|2021-06-17 05:00:00|17399.5|17389.5|17417.5|17407.5|17419.5|17409.5|17392.5|17382.5|3510
1623906300000|2021-06-17 05:05:00|17418.5|17408.5|17363.5|17353.5|17423.5|17413.5|17360.5|17350.5|6045
1623906600000|2021-06-17 05:10:00|17365.5|17355.5|17348.5|17338.5|17378.5|17368.5|17347.5|17337.5|3479
1623906900000|2021-06-17 05:15:00|17347.5|17337.5|17358.5|17348.5|17360.5|17350.5|17347.5|17337.5|2525
1623907200000|2021-06-17 05:20:00|17359.5|17349.5|17355.5|17345.5|17368.5|17358.5|17349.5|17339.5|3203
1623907500000|2021-06-17 05:25:00|17354.5|17344.5|17322.5|17312.5|17359.5|17349.5|17319.5|17309.5|3670
1623907800000|2021-06-17 05:30:00|17320.5|17310.5|17318.5|17308.5|17331.5|17321.5|17305.5|17295.5|5210
1623908100000|2021-06-17 05:35:00|17319.5|17309.5|17341.5|17331.5|17345.5|17335.5|17318.5|17308.5|2475
1623908400000|2021-06-17 05:40:00|17342.5|17332.5|17339.5|17329.5|17351.5|17341.5|17323.5|17313.5|2036
1623908700000|2021-06-17 05:45:00|17338.5|17328.5|17330.5|17320.5|17346.5|17336.5|17325.5|17315.5|1870
1623909000000|2021-06-17 05:50:00|17331.5|17321.5|17347.5|17337.5|17349.5|17339.5|17328.5|17318.5|1678
1623909300000|2021-06-17 05:55:00|17346.5|17336.5|17343.5|17333.5|17354.5|17344.5|17331.5|17321.5|2266
1623909600000|2021-06-17 06:00:00|17341.5|17331.5|17337.5|17327.5|17353.5|17343.5|17331.5|17321.5|2745
1623909900000|2021-06-17 06:05:00|17338.5|17328.5|17332.5|17322.5|17344.5|17334.5|17328.5|17318.5|1925
1623910200000|2021-06-17 06:10:00|17331.5|17321.5|17354.5|17344.5|17358.5|17348.5|17325.5|17315.5|2181
1623910500000|2021-06-17 06:15:00|17352.5|17342.5|17348.5|17338.5|17360.5|17350.5|17343.5|17333.5|1660
1623910800000|2021-06-17 06:20:00|17346.5|17336.5|17344.5|17334.5|17350.5|17340.5|17337.5|17327.5|1045
1623911100000|2021-06-17 06:25:00|17343.5|17333.5|17339.5|17329.5|17354.5|17344.5|17339.5|17329.5|1341
1623911400000|2021-06-17 06:30:00|17338.5|17328.5|17332.5|17322.5|17339.5|17329.5|17316.5|17306.5|2899
1623911700000|2021-06-17 06:35:00|17331.5|17321.5|17328.5|17318.5|17334.5|17324.5|17322.5|17312.5|2144
1623912000000|2021-06-17 06:40:00|17329.5|17319.5|17358.5|17348.5|17359.5|17349.5|17325.5|17315.5|3484
1623912300000|2021-06-17 06:45:00|17356.5|17346.5|17362.5|17352.5|17365.5|17355.5|17348.5|17338.5|4107
1623912600000|2021-06-17 06:50:00|17363.5|17353.5|17368.5|17358.5|17372.5|17362.5|17359.5|17349.5|2565
1623912900000|2021-06-17 06:55:00|17366.5|17356.5|17357.5|17347.5|17371.5|17361.5|17355.5|17345.5|2942
1623913200000|2021-06-17 07:00:00|17358.5|17346.5|17359.5|17348.5|17365.5|17354.5|17350.5|17339.5|1472
1623913500000|2021-06-17 07:05:00|17360.5|17349.5|17364.5|17353.5|17367.5|17356.5|17360.5|17349.5|621
1623913800000|2021-06-17 07:10:00|17363.5|17352.5|17360.5|17349.5|17363.5|17352.5|17356.5|17345.5|371
1623914100000|2021-06-17 07:15:00|17359.5|17348.5|17362.5|17351.5|17364.5|17353.5|17358.5|17347.5|424
1623914400000|2021-06-17 07:20:00|17361.5|17350.5|17363.5|17351.5|17367.5|17355.5|17360.5|17349.5|225
1623914700000|2021-06-17 07:25:00|17364.5|17352.5|17359.5|17348.5|17364.5|17353.5|17359.5|17348.5|417
1623915000000|2021-06-17 07:30:00|17358.5|17347.5|17358.5|17346.5|17359.5|17348.5|17356.5|17345.5|195
1623915300000|2021-06-17 07:35:00|17357.5|17347.5|17352.5|17340.5|17358.5|17347.5|17352.5|17340.5|214
1623915600000|2021-06-17 07:40:00|17351.5|17341.5|17345.5|17334.5|17355.5|17343.5|17343.5|17332.5|759
1623915900000|2021-06-17 07:45:00|17346.5|17335.5|17350.5|17339.5|17350.5|17339.5|17342.5|17331.5|587
1623916200000|2021-06-17 07:50:00|17349.5|17338.5|17348.5|17337.5|17354.5|17343.5|17346.5|17334.5|593
1623916500000|2021-06-17 07:55:00|17347.5|17336.5|17350.5|17338.5|17354.5|17343.5|17345.5|17334.5|477
1623916800000|2021-06-17 08:00:00|17349.5|17337.5|17359.5|17348.5|17361.5|17350.5|17348.5|17336.5|536
1623917100000|2021-06-17 08:05:00|17360.5|17349.5|17362.5|17350.5|17365.5|17354.5|17357.5|17346.5|377
1623917400000|2021-06-17 08:10:00|17361.5|17351.5|17362.5|17351.5|17366.5|17355.5|17355.5|17344.5|993
1623917700000|2021-06-17 08:15:00|17361.5|17350.5|17360.5|17349.5|17363.5|17352.5|17355.5|17344.5|264
1623918000000|2021-06-17 08:20:00|17361.5|17350.5|17361.5|17350.5|17364.5|17353.5|17358.5|17347.5|198
1623918300000|2021-06-17 08:25:00|17362.5|17349.5|17357.5|17344.5|17363.5|17352.5|17355.5|17344.5|566
1623918600000|2021-06-17 08:30:00|17364.3|17340.3|17363.9|17339.9|17367.5|17343.5|17363.5|17339.5|0
1623918900000|2021-06-17 08:35:00|17363.7|17339.7|17349|17325|17363.7|17339.7|17345.9|17321.9|295
1623919200000|2021-06-17 08:40:00|17349.2|17325.2|17329.3|17305.3|17349.4|17325.4|17327.7|17303.7|0
1623919500000|2021-06-17 08:45:00|17329.1|17305.1|17328.5|17304.5|17331.4|17307.4|17323.7|17299.7|0
1623919800000|2021-06-17 08:50:00|17328.7|17304.7|17328.1|17304.1|17333.1|17309.1|17324.9|17300.9|0
1623920100000|2021-06-17 08:55:00|17327.9|17303.9|17332.9|17308.9|17333.1|17309.1|17325.4|17301.4|0
1623920400000|2021-06-17 09:00:00|17333.1|17309.1|17347.5|17336.5|17351.5|17339.5|17333.1|17309.1|410
1623920700000|2021-06-17 09:05:00|17348.5|17337.5|17348.5|17337.5|17349.5|17338.5|17346.5|17334.5|80
1623921000000|2021-06-17 09:10:00|17347.5|17336.5|17346.5|17335.5|17348.5|17336.5|17342.5|17331.5|147
1623921300000|2021-06-17 09:15:00|17347.5|17336.5|17353.5|17342.5|17355.5|17343.5|17346.5|17335.5|178
1623921600000|2021-06-17 09:20:00|17352.5|17341.5|17349.5|17338.5|17355.5|17344.5|17347.5|17336.5|160
1623921900000|2021-06-17 09:25:00|17350.5|17339.5|17348.5|17337.5|17352.5|17341.5|17346.5|17334.5|84
1623922200000|2021-06-17 09:30:00|17347.5|17336.5|17345.5|17333.5|17349.5|17338.5|17344.5|17332.5|119
1623922500000|2021-06-17 09:35:00|17344.5|17334.5|17345.5|17334.5|17346.5|17335.5|17344.5|17332.5|74
1623922800000|2021-06-17 09:40:00|17344.5|17333.5|17339.5|17328.5|17345.5|17334.5|17338.5|17327.5|201
1623923100000|2021-06-17 09:45:00|17340.5|17329.5|17339.5|17328.5|17341.5|17330.5|17339.5|17328.5|109
1623923400000|2021-06-17 09:50:00|17338.5|17327.5|17337.5|17325.5|17339.5|17328.5|17336.5|17324.5|147
1623923700000|2021-06-17 09:55:00|17338.5|17326.5|17339.5|17327.5|17339.5|17328.5|17335.5|17324.5|101
1623924000000|2021-06-17 10:00:00|17340.5|17328.5|17344.5|17332.5|17344.5|17333.5|17340.5|17328.5|79
1623924300000|2021-06-17 10:05:00|17343.5|17333.5|17343.5|17331.5|17343.5|17333.5|17340.5|17328.5|72
1623924600000|2021-06-17 10:10:00|17342.5|17332.5|17344.5|17332.5|17346.5|17334.5|17342.5|17331.5|83
1623924900000|2021-06-17 10:15:00|17345.5|17333.5|17343.5|17331.5|17347.5|17336.5|17342.5|17331.5|155
1623925200000|2021-06-17 10:20:00|17344.5|17332.5|17339.5|17327.5|17345.5|17334.5|17339.5|17327.5|111
1623925500000|2021-06-17 10:25:00|17340.5|17328.5|17338.5|17326.5|17341.5|17330.5|17336.5|17325.5|138
1623925800000|2021-06-17 10:30:00|17337.5|17327.5|17336.5|17325.5|17340.5|17329.5|17335.5|17324.5|122
1623926100000|2021-06-17 10:35:00|17337.5|17326.5|17338.5|17326.5|17339.5|17328.5|17336.5|17325.5|107
1623926400000|2021-06-17 10:40:00|17337.5|17327.5|17333.5|17322.5|17340.5|17328.5|17333.5|17322.5|173
1623926700000|2021-06-17 10:45:00|17332.5|17321.5|17333.5|17322.5|17336.5|17325.5|17330.5|17318.5|161
1623927000000|2021-06-17 10:50:00|17332.5|17321.5|17335.5|17324.5|17335.5|17324.5|17330.5|17319.5|67
1623927300000|2021-06-17 10:55:00|17334.5|17323.5|17335.5|17324.5|17336.5|17325.5|17333.5|17322.5|73
1623927600000|2021-06-17 11:00:00|17336.5|17325.5|17339.5|17327.5|17340.5|17329.5|17336.5|17325.5|108
1623927900000|2021-06-17 11:05:00|17338.5|17328.5|17346.5|17335.5|17351.5|17339.5|17338.5|17327.5|255
1623928200000|2021-06-17 11:10:00|17347.5|17336.5|17347.5|17336.5|17350.5|17339.5|17343.5|17332.5|148
1623928500000|2021-06-17 11:15:00|17348.5|17335.5|17349.5|17338.5|17349.5|17338.5|17345.5|17334.5|53
1623928800000|2021-06-17 11:20:00|17350.5|17337.5|17355.5|17343.5|17355.5|17344.5|17349.5|17337.5|95
1623929100000|2021-06-17 11:25:00|17354.5|17342.5|17354.5|17342.5|17357.5|17346.5|17351.5|17340.5|172
1623929400000|2021-06-17 11:30:00|17353.5|17341.5|17354.5|17342.5|17355.5|17344.5|17351.5|17339.5|27
1623929700000|2021-06-17 11:35:00|17353.5|17343.5|17354.5|17342.5|17356.5|17345.5|17352.5|17341.5|42
1623930000000|2021-06-17 11:40:00|17355.5|17343.5|17348.5|17337.5|17355.5|17343.5|17348.5|17337.5|74
1623930300000|2021-06-17 11:45:00|17349.5|17338.5|17347.5|17335.5|17350.5|17338.5|17345.5|17334.5|53
1623930600000|2021-06-17 11:50:00|17348.5|17336.5|17345.5|17334.5|17348.5|17336.5|17344.5|17333.5|36
1623930900000|2021-06-17 11:55:00|17346.5|17333.5|17338.5|17327.5|17346.5|17333.5|17337.5|17326.5|144
1623931200000|2021-06-17 12:00:00|17337.5|17326.5|17343.5|17331.5|17344.5|17333.5|17337.5|17326.5|68
1623931500000|2021-06-17 12:05:00|17342.5|17330.5|17348.5|17336.5|17349.5|17338.5|17341.5|17329.5|47
1623931800000|2021-06-17 12:10:00|17349.5|17337.5|17345.5|17333.5|17349.5|17338.5|17343.5|17331.5|67
1623932100000|2021-06-17 12:15:00|17346.5|17334.5|17343.5|17331.5|17346.5|17335.5|17342.5|17331.5|75
1623932400000|2021-06-17 12:20:00|17342.5|17330.5|17334.5|17323.5|17342.5|17330.5|17333.5|17322.5|96
1623932700000|2021-06-17 12:25:00|17335.5|17324.5|17335.5|17323.5|17337.5|17326.5|17333.5|17322.5|164
1623933000000|2021-06-17 12:30:00|17336.5|17325.5|17341.5|17330.5|17345.5|17333.5|17336.5|17325.5|301
1623933300000|2021-06-17 12:35:00|17342.5|17331.5|17339.5|17327.5|17345.5|17334.5|17335.5|17324.5|181
1623933600000|2021-06-17 12:40:00|17338.5|17328.5|17334.5|17323.5|17342.5|17331.5|17331.5|17320.5|362
1623933900000|2021-06-17 12:45:00|17335.5|17324.5|17340.5|17328.5|17341.5|17330.5|17334.5|17323.5|78
1623934200000|2021-06-17 12:50:00|17341.5|17329.5|17339.5|17327.5|17341.5|17330.5|17337.5|17325.5|58
1623934500000|2021-06-17 12:55:00|17340.5|17328.5|17343.5|17331.5|17343.5|17331.5|17336.5|17325.5|92
1623934800000|2021-06-17 13:00:00|17342.5|17332.5|17343.5|17331.5|17346.5|17335.5|17336.5|17325.5|142
1623935100000|2021-06-17 13:05:00|17342.5|17332.5|17347.5|17335.5|17347.5|17336.5|17342.5|17331.5|62
1623935400000|2021-06-17 13:10:00|17346.5|17336.5|17351.5|17339.5|17352.5|17340.5|17346.5|17335.5|53
1623935700000|2021-06-17 13:15:00|17352.5|17340.5|17354.5|17342.5|17355.5|17344.5|17351.5|17339.5|132
1623936000000|2021-06-17 13:20:00|17353.5|17343.5|17356.5|17345.5|17359.5|17348.5|17353.5|17343.5|150
1623936300000|2021-06-17 13:25:00|17357.5|17346.5|17358.5|17346.5|17360.5|17349.5|17355.5|17344.5|171
1623936600000|2021-06-17 13:30:00|17357.5|17347.5|17381.5|17370.5|17381.5|17370.5|17351.5|17340.5|631
1623936900000|2021-06-17 13:35:00|17380.5|17369.5|17388.5|17377.5|17394.5|17383.5|17379.5|17368.5|510
1623937200000|2021-06-17 13:40:00|17389.5|17378.5|17380.5|17369.5|17390.5|17379.5|17379.5|17367.5|379
1623937500000|2021-06-17 13:45:00|17381.5|17370.5|17383.5|17371.5|17391.5|17380.5|17381.5|17369.5|337
1623937800000|2021-06-17 13:50:00|17384.5|17372.5|17382.5|17371.5|17389.5|17377.5|17379.5|17368.5|174
1623938100000|2021-06-17 13:55:00|17383.5|17372.5|17379.5|17367.5|17387.5|17375.5|17378.5|17367.5|187
1623938400000|2021-06-17 14:00:00|17378.5|17368.5|17379.5|17368.5|17383.5|17372.5|17375.5|17364.5|236
1623938700000|2021-06-17 14:05:00|17380.5|17369.5|17378.5|17367.5|17387.5|17376.5|17373.5|17361.5|431
1623939000000|2021-06-17 14:10:00|17379.5|17366.5|17378.5|17366.5|17382.5|17370.5|17370.5|17359.5|341
1623939300000|2021-06-17 14:15:00|17377.5|17365.5|17385.5|17373.5|17385.5|17373.5|17373.5|17362.5|181
1623939600000|2021-06-17 14:20:00|17384.5|17372.5|17383.5|17371.5|17386.5|17375.5|17379.5|17367.5|259
1623939900000|2021-06-17 14:25:00|17382.5|17370.5|17385.5|17374.5|17389.5|17378.5|17380.5|17368.5|293
1623940200000|2021-06-17 14:30:00|17384.5|17373.5|17392.5|17381.5|17392.5|17381.5|17381.5|17370.5|164
1623940500000|2021-06-17 14:35:00|17393.5|17380.5|17393.5|17382.5|17396.5|17385.5|17390.5|17378.5|319
1623940800000|2021-06-17 14:40:00|17394.5|17383.5|17386.5|17374.5|17395.5|17384.5|17386.5|17374.5|114
1623941100000|2021-06-17 14:45:00|17387.5|17375.5|17383.5|17371.5|17389.5|17378.5|17378.5|17367.5|225
1623941400000|2021-06-17 14:50:00|17382.5|17370.5|17381.5|17370.5|17385.5|17374.5|17380.5|17369.5|159
1623941700000|2021-06-17 14:55:00|17382.5|17369.5|17375.5|17363.5|17382.5|17370.5|17373.5|17362.5|105
1623942000000|2021-06-17 15:00:00|17376.5|17364.5|17363.5|17351.5|17378.5|17367.5|17362.5|17351.5|251
1623942300000|2021-06-17 15:05:00|17364.5|17352.5|17364.5|17352.5|17366.5|17354.5|17358.5|17347.5|213
1623942600000|2021-06-17 15:10:00|17363.5|17351.5|17359.5|17348.5|17364.5|17353.5|17349.5|17338.5|375
1623942900000|2021-06-17 15:15:00|17360.5|17349.5|17370.5|17358.5|17372.5|17360.5|17359.5|17348.5|175
1623943200000|2021-06-17 15:20:00|17369.5|17357.5|17367.5|17355.5|17372.5|17361.5|17364.5|17353.5|143
1623943500000|2021-06-17 15:25:00|17366.5|17356.5|17377.5|17366.5|17378.5|17367.5|17364.5|17353.5|151
1623943800000|2021-06-17 15:30:00|17376.5|17364.5|17374.5|17363.5|17380.5|17369.5|17371.5|17359.5|705
1623944100000|2021-06-17 15:35:00|17375.5|17364.5|17379.5|17368.5|17382.5|17371.5|17375.5|17364.5|139
1623944400000|2021-06-17 15:40:00|17378.5|17367.5|17375.5|17363.5|17379.5|17368.5|17371.5|17360.5|217
1623944700000|2021-06-17 15:45:00|17376.5|17364.5|17375.5|17363.5|17378.5|17367.5|17370.5|17359.5|262
1623945000000|2021-06-17 15:50:00|17374.5|17362.5|17363.5|17351.5|17375.5|17364.5|17359.5|17347.5|264
1623945300000|2021-06-17 15:55:00|17364.5|17352.5|17355.5|17344.5|17364.5|17353.5|17354.5|17342.5|89
1623945600000|2021-06-17 16:00:00|17354.5|17343.5|17358.5|17347.5|17359.5|17348.5|17353.5|17342.5|114
1623945900000|2021-06-17 16:05:00|17357.5|17346.5|17354.5|17343.5|17359.5|17348.5|17352.5|17341.5|100
1623946200000|2021-06-17 16:10:00|17355.5|17344.5|17360.5|17349.5|17361.5|17350.5|17352.5|17341.5|100
1623946500000|2021-06-17 16:15:00|17359.5|17348.5|17347.5|17335.5|17360.5|17348.5|17345.5|17334.5|182
1623946800000|2021-06-17 16:20:00|17346.5|17334.5|17328.5|17316.5|17347.5|17336.5|17326.5|17315.5|625
1623947100000|2021-06-17 16:25:00|17329.5|17317.5|17326.5|17315.5|17332.5|17321.5|17325.5|17313.5|339
1623947400000|2021-06-17 16:30:00|17325.5|17314.5|17328.5|17316.5|17328.5|17317.5|17317.5|17306.5|453
1623947700000|2021-06-17 16:35:00|17327.5|17317.5|17336.5|17324.5|17338.5|17327.5|17326.5|17315.5|169
1623948000000|2021-06-17 16:40:00|17337.5|17325.5|17340.5|17329.5|17345.5|17333.5|17336.5|17325.5|88
1623948300000|2021-06-17 16:45:00|17341.5|17328.5|17345.5|17334.5|17349.5|17338.5|17340.5|17328.5|145
1623948600000|2021-06-17 16:50:00|17344.5|17333.5|17347.5|17336.5|17349.5|17338.5|17336.5|17325.5|110
1623948900000|2021-06-17 16:55:00|17346.5|17335.5|17349.5|17337.5|17352.5|17341.5|17345.5|17334.5|197
1623949200000|2021-06-17 17:00:00|17348.5|17336.5|17361.5|17350.5|17361.5|17350.5|17348.5|17336.5|203
1623949500000|2021-06-17 17:05:00|17362.5|17349.5|17382.5|17370.5|17383.5|17371.5|17360.5|17348.5|547
1623949800000|2021-06-17 17:10:00|17381.5|17371.5|17372.5|17360.5|17383.5|17372.5|17367.5|17356.5|189
1623950100000|2021-06-17 17:15:00|17373.5|17361.5|17376.5|17364.5|17377.5|17366.5|17370.5|17359.5|84
1623950400000|2021-06-17 17:20:00|17377.5|17365.5|17376.5|17365.5|17378.5|17367.5|17373.5|17362.5|38
1623950700000|2021-06-17 17:25:00|17377.5|17366.5|17382.5|17370.5|17382.5|17370.5|17374.5|17363.5|63
1623951000000|2021-06-17 17:30:00|17381.5|17371.5|17384.5|17373.5|17384.5|17373.5|17379.5|17368.5|86
1623951300000|2021-06-17 17:35:00|17383.5|17372.5|17383.5|17372.5|17385.5|17374.5|17381.5|17370.5|87
1623951600000|2021-06-17 17:40:00|17384.5|17373.5|17389.5|17377.5|17389.5|17377.5|17382.5|17371.5|70
1623951900000|2021-06-17 17:45:00|17388.5|17376.5|17388.5|17376.5|17390.5|17378.5|17385.5|17374.5|131
1623952200000|2021-06-17 17:50:00|17389.5|17377.5|17384.5|17373.5|17390.5|17378.5|17384.5|17373.5|73
1623952500000|2021-06-17 17:55:00|17385.5|17374.5|17376.5|17364.5|17385.5|17374.5|17374.5|17362.5|401
1623952800000|2021-06-17 18:00:00|17377.5|17365.5|17374.5|17362.5|17379.5|17368.5|17371.5|17359.5|66
1623953100000|2021-06-17 18:05:00|17373.5|17361.5|17371.5|17359.5|17376.5|17364.5|17367.5|17356.5|60
1623953400000|2021-06-17 18:10:00|17372.5|17360.5|17375.5|17363.5|17376.5|17364.5|17371.5|17359.5|50
1623953700000|2021-06-17 18:15:00|17376.5|17364.5|17372.5|17360.5|17376.5|17365.5|17369.5|17358.5|105
1623954000000|2021-06-17 18:20:00|17371.5|17361.5|17370.5|17359.5|17372.5|17361.5|17368.5|17357.5|77
1623954300000|2021-06-17 18:25:00|17371.5|17360.5|17381.5|17369.5|17383.5|17371.5|17371.5|17359.5|100
1623954600000|2021-06-17 18:30:00|17382.5|17370.5|17375.5|17364.5|17382.5|17370.5|17374.5|17363.5|80
1623954900000|2021-06-17 18:35:00|17376.5|17365.5|17375.5|17363.5|17378.5|17366.5|17373.5|17361.5|82
1623955200000|2021-06-17 18:40:00|17374.5|17364.5|17378.5|17368.5|17381.5|17370.5|17374.5|17364.5|88
1623955500000|2021-06-17 18:45:00|17378|17368|17377|17367|17384|17374|17373.5|17363.5|120
1623955800000|2021-06-17 18:50:00|17377.5|17367.5|17376|17366|17379|17369|17374|17364|74
1623956100000|2021-06-17 18:55:00|17375.5|17365.5|17379.5|17369.5|17382|17372|17375|17365|152
1623956400000|2021-06-17 19:00:00|17380|17370|17385.5|17375.5|17386|17376|17374|17364|214
1623956700000|2021-06-17 19:05:00|17385|17375|17387|17377|17387|17377|17383|17373|123
1623957000000|2021-06-17 19:10:00|17386|17376|17392|17382|17392|17382|17384|17374|92
1623957300000|2021-06-17 19:15:00|17391.5|17381.5|17395.5|17385.5|17396.5|17386.5|17391.5|17381.5|333
1623957600000|2021-06-17 19:20:00|17395|17385|17393|17383|17397|17387|17392|17382|63
1623957900000|2021-06-17 19:25:00|17392.5|17382.5|17395|17385|17397|17387|17392|17382|64
1623958200000|2021-06-17 19:30:00|17394.5|17384.5|17395.5|17385.5|17398|17388|17393|17383|76
1623958500000|2021-06-17 19:35:00|17395|17385|17400|17390|17401|17391|17392.5|17382.5|133
1623958800000|2021-06-17 19:40:00|17400.5|17390.5|17399|17389|17403|17393|17399|17389|202
1623959100000|2021-06-17 19:45:00|17398.5|17388.5|17400.5|17390.5|17402|17392|17396|17386|117
1623959400000|2021-06-17 19:50:00|17400|17390|17387.5|17377.5|17402.5|17392.5|17387.5|17377.5|287
1623959700000|2021-06-17 19:55:00|17389.5|17379.5|17388.5|17378.5|17394.5|17384.5|17384|17374|449
1623960000000|2021-06-17 20:00:00|17388|17378|17388.5|17378.5|17392|17382|17383|17373|123
1623960300000|2021-06-17 20:05:00|17389|17379|17388.5|17378.5|17391|17381|17387.5|17377.5|8
1623960600000|2021-06-17 20:10:00|17388|17378|17388.5|17378.5|17389|17379|17387|17377|23
1623960900000|2021-06-17 20:15:00|17388|17378|17387|17377|17388|17378|17386.5|17376.5|18
1623961200000|2021-06-17 20:20:00|17386.5|17376.5|17387|17377|17388|17378|17386.5|17376.5|9
1623961500000|2021-06-17 20:25:00|17387.5|17377.5|17383|17373|17387.5|17377.5|17382.5|17372.5|22
1623961800000|2021-06-17 20:30:00|17382.5|17372.5|17388.5|17378.5|17388.5|17378.5|17382|17372|15
1623962100000|2021-06-17 20:35:00|17387.5|17377.5|17386|17376|17387.5|17377.5|17385.5|17375.5|14
1623962400000|2021-06-17 20:40:00|17386.5|17376.5|17384.5|17374.5|17387|17377|17384|17374|41
1623962700000|2021-06-17 20:45:00|17384|17374|17381.5|17371.5|17384|17374|17381|17371|41
1623963000000|2021-06-17 20:50:00|17383|17373|17383.5|17373.5|17383.5|17373.5|17383|17373|4
1623963300000|2021-06-17 20:55:00|17385|17375|17394.5|17384.5|17394.5|17384.5|17382.5|17372.5|197
1623963600000|2021-06-17 21:00:00|17395|17385|17392.5|17382.5|17398.5|17388.5|17392.5|17382.5|30
1623963900000|2021-06-17 21:05:00|17393|17383|17390.5|17380.5|17393.5|17383.5|17390.5|17380.5|5
1623964200000|2021-06-17 21:10:00|17391|17381|17386.5|17376.5|17393.5|17383.5|17385.5|17375.5|14
1623964500000|2021-06-17 21:15:00|17384|17374|17388.5|17364.5|17388.5|17374|17384|17364.3|0
1623964800000|2021-06-17 21:20:00|17388.4|17364.4|17388.5|17364.5|17388.5|17364.5|17388.4|17364.4|0
1623965100000|2021-06-17 21:25:00|17388.4|17364.4|17388|17364|17388.4|17364.4|17388|17364|0
1623965400000|2021-06-17 21:30:00|17388.3|17364.3|17388.6|17364.6|17388.8|17364.8|17388.1|17364.1|0
1623965700000|2021-06-17 21:35:00|17388.9|17364.9|17388.6|17364.6|17388.9|17364.9|17388.6|17364.6|0
1623966000000|2021-06-17 21:40:00|17388.3|17364.3|17388.5|17364.5|17388.7|17364.7|17388.3|17364.3|0
1623966300000|2021-06-17 21:45:00|17388.6|17364.6|17388.3|17364.3|17388.6|17364.6|17388.3|17364.3|0
1623966600000|2021-06-17 21:50:00|17388.4|17364.4|17388|17364|17388.5|17364.5|17388|17364|0
1623966900000|2021-06-17 21:55:00|17388.2|17364.2|17389.2|17365.2|17389.5|17365.5|17387.8|17363.8|0
1623967200000|2021-06-17 22:00:00|17389.4|17365.4|17393.4|17369.4|17395.3|17371.3|17388.8|17364.8|0
1623967500000|2021-06-17 22:05:00|17394.2|17370.2|17395.1|17371.1|17396.7|17372.7|17391.1|17367.1|0
1623967800000|2021-06-17 22:10:00|17395.9|17371.9|17392.8|17368.8|17396.3|17372.3|17392.8|17368.8|0
1623968100000|2021-06-17 22:15:00|17393.2|17369.2|17395.1|17371.1|17395.1|17371.1|17392.8|17368.8|0
1623968400000|2021-06-17 22:20:00|17395.5|17371.5|17395.9|17371.9|17396.7|17372.7|17395.1|17371.1|0
1623968700000|2021-06-17 22:25:00|17396.7|17372.7|17397|17373|17398.2|17374.2|17396.7|17372.7|0
1623969000000|2021-06-17 22:30:00|17396.7|17372.7|17397.4|17373.4|17399|17375|17395.9|17371.9|0
1623969300000|2021-06-17 22:35:00|17397.8|17373.8|17399.9|17375.9|17400.5|17376.5|17397.4|17373.4|0
1623969600000|2021-06-17 22:40:00|17400.7|17376.7|17399.9|17375.9|17400.7|17376.7|17396.9|17372.9|0
1623969900000|2021-06-17 22:45:00|17400.3|17376.3|17402.3|17378.3|17402.3|17378.3|17399.9|17375.9|0
1623970200000|2021-06-17 22:50:00|17402.6|17378.6|17403|17379|17404.6|17380.6|17402.6|17378.6|0
1623970500000|2021-06-17 22:55:00|17403.4|17379.4|17403.8|17379.8|17403.8|17379.8|17402.3|17378.3|0
1623970800000|2021-06-17 23:00:00|17403.4|17379.4|17399.9|17375.9|17403.4|17379.4|17399.2|17375.2|0
1623971100000|2021-06-17 23:05:00|17399.5|17375.5|17402.4|17378.4|17402.4|17378.4|17399.2|17375.2|0
1623971400000|2021-06-17 23:10:00|17402.8|17378.8|17403.9|17379.9|17404.2|17380.2|17400.1|17376.1|0
1623971700000|2021-06-17 23:15:00|17403.1|17379.1|17401.7|17377.7|17403.1|17379.1|17400.8|17376.8|0
1623972000000|2021-06-17 23:20:00|17401.3|17377.3|17400.2|17376.2|17401.3|17377.3|17399.4|17375.4|0
1623972300000|2021-06-17 23:25:00|17399.8|17375.8|17401|17377|17401|17377|17399.4|17375.4|0
1623972600000|2021-06-17 23:30:00|17402.4|17378.4|17398.5|17374.5|17402.4|17378.4|17398.5|17374.5|0
1623972900000|2021-06-17 23:35:00|17398.1|17374.1|17404.7|17380.7|17405.5|17381.5|17397.8|17373.8|0
1623973200000|2021-06-17 23:40:00|17403.9|17379.9|17401.6|17377.6|17406.3|17382.3|17401.6|17377.6|0
1623973500000|2021-06-17 23:45:00|17400.9|17376.9|17399.5|17375.5|17402.6|17378.6|17398.7|17374.7|0
1623973800000|2021-06-17 23:50:00|17398.7|17374.7|17395.4|17371.4|17398.7|17374.7|17393.8|17369.8|0
1623974100000|2021-06-17 23:55:00|17396.1|17372.1|17396.1|17372.1|17399.2|17375.2|17393.8|17369.8|0
1623974400000|2021-06-18 00:00:00|17396.9|17372.9|17390|17366|17396.9|17372.9|17386.1|17362.1|0
1623974700000|2021-06-18 00:05:00|17389.6|17365.6|17390|17366|17390|17366|17386.1|17362.1|0
1623975000000|2021-06-18 00:10:00|17389.2|17365.2|17393|17369|17393|17369|17387.6|17363.6|0
1623975300000|2021-06-18 00:15:00|17393.6|17369.6|17391.6|17367.6|17394.9|17370.9|17389|17365|0
1623975600000|2021-06-18 00:20:00|17391.2|17367.2|17397.2|17373.2|17397.2|17373.2|17388.7|17364.7|0
1623975900000|2021-06-18 00:25:00|17396.8|17372.8|17392|17368|17397.9|17373.9|17390.8|17366.8|0
1623976200000|2021-06-18 00:30:00|17391.9|17367.9|17388.7|17364.7|17394.4|17370.4|17388.3|17364.3|0
1623976500000|2021-06-18 00:35:00|17389.7|17365.7|17393.9|17369.9|17393.9|17369.9|17388.1|17364.1|0
1623976800000|2021-06-18 00:40:00|17393.7|17369.7|17398.3|17374.3|17400.8|17376.8|17391.5|17367.5|0
1623977100000|2021-06-18 00:45:00|17398.5|17374.5|17398|17374|17401.2|17377.2|17397.6|17373.6|0
1623977400000|2021-06-18 00:50:00|17397.8|17373.8|17398.9|17374.9|17400.4|17376.4|17396.4|17372.4|0
1623977700000|2021-06-18 00:55:00|17398.7|17374.7|17399.3|17375.3|17399.7|17375.7|17396|17372|0
1623978000000|2021-06-18 01:00:00|17394.5|17384.5|17411.5|17401.5|17421.5|17411.5|17392.5|17382.5|1605
1623978300000|2021-06-18 01:05:00|17410.5|17400.5|17408.5|17398.5|17413.5|17403.5|17398.5|17388.5|598
1623978600000|2021-06-18 01:10:00|17409.5|17399.5|17404.5|17394.5|17411.5|17401.5|17397.5|17387.5|753
1623978900000|2021-06-18 01:15:00|17405.5|17395.5|17367.5|17357.5|17405.5|17395.5|17359.5|17349.5|2434
1623979200000|2021-06-18 01:20:00|17366.5|17356.5|17339.5|17329.5|17366.5|17356.5|17329.5|17319.5|1947
1623979500000|2021-06-18 01:25:00|17338.5|17328.5|17333.5|17323.5|17351.5|17341.5|17333.5|17323.5|1979
1623979800000|2021-06-18 01:30:00|17332.5|17322.5|17321.5|17311.5|17364.5|17354.5|17291.5|17281.5|22267
1623980100000|2021-06-18 01:35:00|17323.5|17313.5|17383.5|17373.5|17399.5|17389.5|17323.5|17313.5|10627
1623980400000|2021-06-18 01:40:00|17384.5|17374.5|17383.7|17373.7|17399.5|17389.5|17355.5|17345.5|6820
1623980700000|2021-06-18 01:45:00|17382.7|17372.7|17347.7|17337.7|17391.7|17381.7|17342.7|17332.7|6617
1623981000000|2021-06-18 01:50:00|17346.7|17336.7|17320.7|17310.7|17346.7|17336.7|17300.7|17290.7|7467
1623981300000|2021-06-18 01:55:00|17321.7|17311.7|17260.7|17250.7|17329.7|17319.7|17257.7|17247.7|7662
1623981600000|2021-06-18 02:00:00|17261.7|17251.7|17254.7|17244.7|17261.7|17251.7|17208.7|17198.7|9924
1623981900000|2021-06-18 02:05:00|17252.7|17242.7|17283.7|17273.7|17289.7|17279.7|17244.7|17234.7|7527
1623982200000|2021-06-18 02:10:00|17282.7|17272.7|17214.7|17204.7|17291.7|17281.7|17202.7|17192.7|6097
1623982500000|2021-06-18 02:15:00|17211.7|17201.7|17247.7|17237.7|17265.7|17255.7|17198.7|17188.7|5216
1623982800000|2021-06-18 02:20:00|17246.7|17236.7|17203.7|17193.7|17246.7|17236.7|17187.7|17177.7|5311
1623983100000|2021-06-18 02:25:00|17202.7|17192.7|17202.7|17192.7|17219.7|17209.7|17191.7|17181.7|4330
1623983400000|2021-06-18 02:30:00|17201.7|17191.7|17212.7|17202.7|17231.7|17221.7|17185.7|17175.7|3865
1623983700000|2021-06-18 02:35:00|17213.7|17203.7|17166.7|17156.7|17213.7|17203.7|17164.7|17154.7|4837
1623984000000|2021-06-18 02:40:00|17167.7|17157.7|17112.7|17102.7|17167.7|17157.7|17106.7|17096.7|9227
1623984300000|2021-06-18 02:45:00|17111.7|17101.7|17092.7|17082.7|17131.7|17121.7|17087.7|17077.7|5164
1623984600000|2021-06-18 02:50:00|17091.7|17081.7|17124.7|17114.7|17125.7|17115.7|17087.7|17077.7|3460
1623984900000|2021-06-18 02:55:00|17123.7|17113.7|17125.7|17115.7|17148.7|17138.7|17123.7|17113.7|2830
1623985200000|2021-06-18 03:00:00|17126.7|17116.7|17113.7|17103.7|17134.7|17124.7|17108.7|17098.7|1985
1623985500000|2021-06-18 03:05:00|17112.7|17102.7|17131.7|17121.7|17133.7|17123.7|17095.7|17085.7|3831
1623985800000|2021-06-18 03:10:00|17132.7|17122.7|17154.7|17144.7|17154.7|17144.7|17125.7|17115.7|2760
1623986100000|2021-06-18 03:15:00|17155.7|17145.7|17117.7|17107.7|17157.7|17147.7|17113.7|17103.7|3509
1623986400000|2021-06-18 03:20:00|17116.7|17106.7|17113.7|17103.7|17144.7|17134.7|17106.7|17096.7|3906
1623986700000|2021-06-18 03:25:00|17111.7|17101.7|17108.7|17098.7|17116.7|17106.7|17101.7|17091.7|3470
1623987000000|2021-06-18 03:30:00|17107.7|17097.7|17107.7|17097.7|17118.7|17108.7|17103.7|17093.7|579
1623987300000|2021-06-18 03:35:00|17108.7|17098.7|17100.7|17090.7|17110.7|17100.7|17100.7|17090.7|429
1623987600000|2021-06-18 03:40:00|17102.7|17092.7|17104.7|17094.7|17104.7|17094.7|17099.7|17089.7|670
1623987900000|2021-06-18 03:45:00|17103.7|17093.7|17101.7|17091.7|17107.7|17097.7|17101.7|17091.7|339
1623988200000|2021-06-18 03:50:00|17100.7|17090.7|17106.7|17096.7|17108.7|17098.7|17100.7|17090.7|336
1623988500000|2021-06-18 03:55:00|17107.7|17097.7|17105.7|17095.7|17109.7|17099.7|17103.7|17093.7|170
1623988800000|2021-06-18 04:00:00|17104.7|17094.7|17097.7|17087.7|17105.7|17095.7|17096.7|17086.7|313
1623989100000|2021-06-18 04:05:00|17098.7|17088.7|17102.7|17092.7|17104.7|17094.7|17096.7|17086.7|166
1623989400000|2021-06-18 04:10:00|17100.7|17090.7|17102.7|17092.7|17103.7|17093.7|17100.7|17090.7|100
1623989700000|2021-06-18 04:15:00|17101.7|17091.7|17102.7|17092.7|17103.7|17093.7|17099.7|17089.7|93
1623990000000|2021-06-18 04:20:00|17103.7|17093.7|17104.7|17094.7|17105.7|17095.7|17100.7|17090.7|117
1623990300000|2021-06-18 04:25:00|17103.7|17093.7|17103.7|17093.7|17105.7|17095.7|17100.7|17090.7|91
1623990600000|2021-06-18 04:30:00|17101.7|17091.7|17089.7|17079.7|17102.7|17092.7|17088.7|17078.7|713
1623990900000|2021-06-18 04:35:00|17090.7|17080.7|17074.7|17064.7|17091.7|17081.7|17060.7|17050.7|2715
1623991200000|2021-06-18 04:40:00|17073.7|17063.7|17074.7|17064.7|17075.7|17065.7|17070.7|17060.7|282
1623991500000|2021-06-18 04:45:00|17075.7|17065.7|17081.7|17071.7|17082.7|17072.7|17075.7|17065.7|339
1623991800000|2021-06-18 04:50:00|17080.7|17070.7|17079.7|17069.7|17084.7|17074.7|17079.7|17069.7|257
1623992100000|2021-06-18 04:55:00|17082.7|17072.7|17074.7|17064.7|17082.7|17072.7|17073.7|17063.7|502
1623992400000|2021-06-18 05:00:00|17075.7|17065.7|17122.7|17112.7|17122.7|17112.7|17072.7|17062.7|9113
1623992700000|2021-06-18 05:05:00|17123.7|17113.7|17145.7|17135.7|17148.7|17138.7|17100.7|17090.7|5345
1623993000000|2021-06-18 05:10:00|17147.7|17137.7|17156.7|17146.7|17169.7|17159.7|17142.7|17132.7|5407
1623993300000|2021-06-18 05:15:00|17155.7|17145.7|17149.7|17139.7|17159.7|17149.7|17144.7|17134.7|3708
1623993600000|2021-06-18 05:20:00|17148.7|17138.7|17149.7|17139.7|17162.7|17152.7|17139.7|17129.7|4001
1623993900000|2021-06-18 05:25:00|17148.7|17138.7|17153.7|17143.7|17161.7|17151.7|17143.7|17133.7|1986
1623994200000|2021-06-18 05:30:00|17152.7|17142.7|17117.7|17107.7|17158.7|17148.7|17114.7|17104.7|4483
1623994500000|2021-06-18 05:35:00|17118.7|17108.7|17095.7|17085.7|17123.7|17113.7|17091.7|17081.7|2924
1623994800000|2021-06-18 05:40:00|17094.7|17084.7|17133.7|17123.7|17141.7|17131.7|17089.7|17079.7|3143
1623995100000|2021-06-18 05:45:00|17132.7|17122.7|17151.7|17141.7|17151.7|17141.7|17128.7|17118.7|2754
1623995400000|2021-06-18 05:50:00|17149.7|17139.7|17169.7|17159.7|17169.7|17159.7|17148.7|17138.7|3064
1623995700000|2021-06-18 05:55:00|17168.7|17158.7|17222.7|17212.7|17231.7|17221.7|17167.7|17157.7|7738
1623996000000|2021-06-18 06:00:00|17224.7|17214.7|17260.7|17250.7|17268.7|17258.7|17209.7|17199.7|5955
1623996300000|2021-06-18 06:05:00|17261.7|17251.7|17291.7|17281.7|17291.7|17281.7|17261.7|17251.7|7441
1623996600000|2021-06-18 06:10:00|17289.7|17279.7|17285.7|17275.7|17299.7|17289.7|17278.7|17268.7|4532
1623996900000|2021-06-18 06:15:00|17286.7|17276.7|17313.7|17303.7|17327.7|17317.7|17279.7|17269.7|5685
1623997200000|2021-06-18 06:20:00|17314.7|17304.7|17285.7|17275.7|17324.7|17314.7|17271.7|17261.7|4764
1623997500000|2021-06-18 06:25:00|17286.7|17276.7|17289.7|17279.7|17299.7|17289.7|17271.7|17261.7|2987
1623997800000|2021-06-18 06:30:00|17293.7|17283.7|17262.7|17252.7|17293.7|17283.7|17249.7|17239.7|3676
1623998100000|2021-06-18 06:35:00|17265.7|17255.7|17242.7|17232.7|17268.7|17258.7|17240.7|17230.7|2928
1623998400000|2021-06-18 06:40:00|17243.7|17233.7|17222.7|17212.7|17252.7|17242.7|17205.7|17195.7|3740
1623998700000|2021-06-18 06:45:00|17221.7|17211.7|17204.7|17194.7|17227.7|17217.7|17201.7|17191.7|3134
1623999000000|2021-06-18 06:50:00|17205.7|17195.7|17220.7|17210.7|17220.7|17210.7|17188.7|17178.7|5935
1623999300000|2021-06-18 06:55:00|17221.7|17211.7|17205.7|17195.7|17231.7|17221.7|17201.7|17191.7|8084
1623999600000|2021-06-18 07:00:00|17207.7|17193.7|17194.7|17182.7|17207.7|17196.7|17187.7|17175.7|3532
1623999900000|2021-06-18 07:05:00|17195.7|17181.7|17203.7|17191.7|17213.7|17202.7|17194.7|17181.7|1349
1624000200000|2021-06-18 07:10:00|17202.7|17192.7|17199.7|17187.7|17203.7|17192.7|17195.7|17184.7|773
1624000500000|2021-06-18 07:15:00|17200.7|17188.7|17199.7|17188.7|17203.7|17191.7|17193.7|17182.7|528
1624000800000|2021-06-18 07:20:00|17200.7|17187.7|17204.7|17193.7|17206.7|17195.7|17198.7|17187.7|601
1624001100000|2021-06-18 07:25:00|17203.7|17192.7|17206.7|17195.7|17207.7|17196.7|17202.7|17191.7|332
1624001400000|2021-06-18 07:30:00|17207.7|17194.7|17206.7|17195.7|17208.7|17197.7|17204.7|17193.7|782
1624001700000|2021-06-18 07:35:00|17205.7|17194.7|17201.7|17189.7|17209.7|17198.7|17200.7|17188.7|351
1624002000000|2021-06-18 07:40:00|17200.7|17188.7|17198.7|17186.7|17202.7|17191.7|17197.7|17185.7|683
1624002300000|2021-06-18 07:45:00|17197.7|17187.7|17195.7|17184.7|17199.7|17188.7|17194.7|17182.7|568
1624002600000|2021-06-18 07:50:00|17194.7|17183.7|17198.7|17186.7|17201.7|17189.7|17192.7|17181.7|757
1624002900000|2021-06-18 07:55:00|17197.7|17185.7|17190.7|17179.7|17200.7|17188.7|17187.7|17176.7|703
1624003200000|2021-06-18 08:00:00|17189.7|17178.7|17187.7|17175.7|17192.7|17181.7|17183.7|17172.7|1371
1624003500000|2021-06-18 08:05:00|17186.7|17176.7|17188.7|17176.7|17190.7|17179.7|17182.7|17171.7|1296
1624003800000|2021-06-18 08:10:00|17189.7|17177.7|17190.7|17179.7|17195.7|17184.7|17188.7|17177.7|1958
1624004100000|2021-06-18 08:15:00|17189.7|17178.7|17206.7|17195.7|17209.7|17198.7|17189.7|17178.7|2592
1624004400000|2021-06-18 08:20:00|17207.7|17196.7|17200.7|17189.7|17208.7|17197.7|17194.7|17183.7|636
1624004700000|2021-06-18 08:25:00|17199.7|17188.7|17190.7|17179.7|17208.7|17197.7|17190.7|17179.7|1437
1624005000000|2021-06-18 08:30:00|17203.3|17179.3|17207.9|17183.9|17208.2|17184.2|17200.5|17176.5|5
1624005300000|2021-06-18 08:35:00|17208|17184|17207.6|17183.6|17208.6|17184.6|17202.9|17178.9|4928
1624005600000|2021-06-18 08:40:00|17207.8|17183.8|17212.9|17188.9|17214.9|17190.9|17205.1|17181.1|0
1624005900000|2021-06-18 08:45:00|17213.3|17189.3|17210|17186|17214.6|17190.6|17209.3|17185.3|0
1624006200000|2021-06-18 08:50:00|17210.2|17186.2|17204.7|17180.7|17214.9|17190.9|17201.9|17177.9|0
1624006500000|2021-06-18 08:55:00|17205.2|17181.2|17205.6|17181.6|17211.5|17187.5|17202.8|17178.8|0
1624006800000|2021-06-18 09:00:00|17201.7|17188.7|17200.7|17189.7|17204.7|17193.7|17199.7|17188.7|231
1624007100000|2021-06-18 09:05:00|17198.7|17188.7|17202.7|17190.7|17202.7|17190.7|17198.7|17187.7|127
1624007400000|2021-06-18 09:10:00|17203.7|17191.7|17202.7|17190.7|17208.7|17196.7|17200.7|17189.7|470
1624007700000|2021-06-18 09:15:00|17203.7|17191.7|17203.7|17191.7|17206.7|17194.7|17201.7|17189.7|260
1624008000000|2021-06-18 09:20:00|17202.7|17192.7|17201.7|17190.7|17204.7|17192.7|17199.7|17188.7|171
1624008300000|2021-06-18 09:25:00|17202.7|17191.7|17200.7|17188.7|17205.7|17193.7|17197.7|17186.7|115
1624008600000|2021-06-18 09:30:00|17199.7|17187.7|17201.7|17189.7|17202.7|17190.7|17198.7|17187.7|59
1624008900000|2021-06-18 09:35:00|17200.7|17190.7|17203.7|17191.7|17203.7|17192.7|17200.7|17188.7|43
1624009200000|2021-06-18 09:40:00|17205.7|17192.7|17205.7|17194.7|17208.7|17196.7|17203.7|17192.7|130
1624009500000|2021-06-18 09:45:00|17206.7|17195.7|17203.7|17192.7|17206.7|17195.7|17202.7|17191.7|114
1624009800000|2021-06-18 09:50:00|17202.7|17191.7|17198.7|17187.7|17203.7|17192.7|17192.7|17181.7|193
1624010100000|2021-06-18 09:55:00|17199.7|17186.7|17199.7|17187.7|17201.7|17189.7|17196.7|17185.7|70
1624010400000|2021-06-18 10:00:00|17198.7|17186.7|17188.7|17176.7|17200.7|17188.7|17183.7|17172.7|389
1624010700000|2021-06-18 10:05:00|17187.7|17174.7|17184.7|17173.7|17192.7|17181.7|17181.7|17170.7|257
1624011000000|2021-06-18 10:10:00|17183.7|17172.7|17178.7|17166.7|17185.7|17174.7|17176.7|17165.7|327
1624011300000|2021-06-18 10:15:00|17177.7|17167.7|17171.7|17159.7|17178.7|17167.7|17169.7|17158.7|610
1624011600000|2021-06-18 10:20:00|17172.7|17160.7|17175.7|17163.7|17176.7|17165.7|17165.7|17153.7|606
1624011900000|2021-06-18 10:25:00|17174.7|17162.7|17179.7|17167.7|17179.7|17168.7|17173.7|17162.7|125
1624012200000|2021-06-18 10:30:00|17178.7|17166.7|17177.7|17166.7|17178.7|17167.7|17172.7|17161.7|80
1624012500000|2021-06-18 10:35:00|17178.7|17167.7|17185.7|17174.7|17185.7|17174.7|17176.7|17165.7|95
1624012800000|2021-06-18 10:40:00|17186.7|17173.7|17186.7|17175.7|17187.7|17176.7|17183.7|17172.7|91
1624013100000|2021-06-18 10:45:00|17185.7|17174.7|17182.7|17170.7|17188.7|17176.7|17180.7|17169.7|151
1624013400000|2021-06-18 10:50:00|17181.7|17169.7|17181.7|17170.7|17187.7|17175.7|17179.7|17167.7|317
1624013700000|2021-06-18 10:55:00|17180.7|17169.7|17175.7|17164.7|17182.7|17171.7|17175.7|17164.7|61
1624014000000|2021-06-18 11:00:00|17176.7|17163.7|17168.7|17156.7|17179.7|17167.7|17167.7|17156.7|87
1624014300000|2021-06-18 11:05:00|17169.7|17157.7|17167.7|17155.7|17169.7|17158.7|17165.7|17154.7|145
1624014600000|2021-06-18 11:10:00|17166.7|17154.7|17166.7|17155.7|17167.7|17156.7|17160.7|17148.7|335
1624014900000|2021-06-18 11:15:00|17167.7|17154.7|17164.7|17152.7|17167.7|17154.7|17162.7|17151.7|75
1624015200000|2021-06-18 11:20:00|17165.7|17153.7|17160.7|17149.7|17165.7|17154.7|17157.7|17146.7|117
1624015500000|2021-06-18 11:25:00|17159.7|17148.7|17169.7|17157.7|17169.7|17158.7|17159.7|17148.7|80
1624015800000|2021-06-18 11:30:00|17168.7|17156.7|17169.7|17157.7|17170.7|17158.7|17165.7|17153.7|52
1624016100000|2021-06-18 11:35:00|17168.7|17156.7|17163.7|17151.7|17169.7|17157.7|17160.7|17149.7|62
1624016400000|2021-06-18 11:40:00|17162.7|17152.7|17160.7|17148.7|17165.7|17153.7|17156.7|17145.7|161
1624016700000|2021-06-18 11:45:00|17161.7|17149.7|17160.7|17149.7|17165.7|17154.7|17160.7|17149.7|140
1624017000000|2021-06-18 11:50:00|17159.7|17148.7|17164.7|17152.7|17165.7|17153.7|17159.7|17147.7|99
1624017300000|2021-06-18 11:55:00|17163.7|17153.7|17170.7|17158.7|17171.7|17160.7|17163.7|17152.7|60
1624017600000|2021-06-18 12:00:00|17169.7|17157.7|17151.7|17140.7|17169.7|17157.7|17151.7|17140.7|259
1624017900000|2021-06-18 12:05:00|17152.7|17141.7|17150.7|17138.7|17156.7|17145.7|17149.7|17138.7|131
1624018200000|2021-06-18 12:10:00|17149.7|17137.7|17145.7|17133.7|17151.7|17140.7|17140.7|17129.7|243
1624018500000|2021-06-18 12:15:00|17144.7|17132.7|17144.7|17133.7|17146.7|17135.7|17137.7|17126.7|249
1624018800000|2021-06-18 12:20:00|17143.7|17132.7|17122.7|17110.7|17143.7|17132.7|17117.7|17105.7|2093
1624019100000|2021-06-18 12:25:00|17121.7|17111.7|17126.7|17115.7|17129.7|17117.7|17115.7|17104.7|359
1624019400000|2021-06-18 12:30:00|17125.7|17114.7|17133.7|17122.7|17133.7|17122.7|17125.7|17114.7|136
1624019700000|2021-06-18 12:35:00|17132.7|17121.7|17116.7|17105.7|17132.7|17122.7|17115.7|17104.7|535
1624020000000|2021-06-18 12:40:00|17117.7|17106.7|17119.7|17107.7|17121.7|17110.7|17113.7|17102.7|509
1624020300000|2021-06-18 12:45:00|17118.7|17108.7|17130.7|17118.7|17134.7|17123.7|17118.7|17106.7|217
1624020600000|2021-06-18 12:50:00|17129.7|17119.7|17134.7|17122.7|17134.7|17123.7|17124.7|17112.7|110
1624020900000|2021-06-18 12:55:00|17135.7|17123.7|17140.7|17129.7|17141.7|17129.7|17132.7|17121.7|222
1624021200000|2021-06-18 13:00:00|17141.7|17128.7|17138.7|17127.7|17141.7|17130.7|17130.7|17118.7|228
1624021500000|2021-06-18 13:05:00|17137.7|17126.7|17134.7|17123.7|17138.7|17127.7|17131.7|17120.7|207
1624021800000|2021-06-18 13:10:00|17135.7|17122.7|17133.7|17122.7|17139.7|17128.7|17131.7|17119.7|82
1624022100000|2021-06-18 13:15:00|17134.7|17123.7|17127.7|17115.7|17135.7|17124.7|17126.7|17115.7|145
1624022400000|2021-06-18 13:20:00|17126.7|17116.7|17122.7|17111.7|17129.7|17118.7|17119.7|17108.7|174
1624022700000|2021-06-18 13:25:00|17123.7|17113.7|17115.7|17103.7|17128.7|17117.7|17115.7|17103.7|189
1624023000000|2021-06-18 13:30:00|17117.7|17105.7|17120.7|17108.7|17135.7|17124.7|17110.7|17099.7|1200
1624023300000|2021-06-18 13:35:00|17119.7|17107.7|17118.7|17106.7|17123.7|17112.7|17110.7|17099.7|322
1624023600000|2021-06-18 13:40:00|17117.7|17105.7|17130.7|17119.7|17136.7|17125.7|17115.7|17104.7|248
1624023900000|2021-06-18 13:45:00|17129.7|17118.7|17121.7|17110.7|17135.7|17124.7|17117.7|17106.7|421
1624024200000|2021-06-18 13:50:00|17122.7|17109.7|17110.7|17099.7|17122.7|17110.7|17109.7|17098.7|580
1624024500000|2021-06-18 13:55:00|17111.7|17100.7|17118.7|17106.7|17126.7|17114.7|17110.7|17099.7|316
1624024800000|2021-06-18 14:00:00|17117.7|17104.7|17092.7|17080.7|17122.7|17111.7|17091.7|17080.7|1248
1624025100000|2021-06-18 14:05:00|17094.7|17081.7|17117.7|17105.7|17118.7|17107.7|17092.7|17080.7|482
1624025400000|2021-06-18 14:10:00|17116.7|17106.7|17109.7|17097.7|17116.7|17106.7|17099.7|17088.7|346
1624025700000|2021-06-18 14:15:00|17111.7|17099.7|17106.7|17095.7|17114.7|17103.7|17104.7|17093.7|322
1624026000000|2021-06-18 14:20:00|17107.7|17094.7|17114.7|17102.7|17118.7|17107.7|17104.7|17092.7|311
1624026300000|2021-06-18 14:25:00|17113.7|17101.7|17119.7|17108.7|17123.7|17111.7|17109.7|17097.7|746
1624026600000|2021-06-18 14:30:00|17118.7|17107.7|17120.7|17108.7|17125.7|17114.7|17104.7|17092.7|444
1624026900000|2021-06-18 14:35:00|17119.7|17109.7|17127.7|17116.7|17128.7|17117.7|17118.7|17107.7|227
1624027200000|2021-06-18 14:40:00|17126.7|17115.7|17125.7|17113.7|17131.7|17119.7|17120.7|17109.7|594
1624027500000|2021-06-18 14:45:00|17126.7|17114.7|17125.7|17114.7|17128.7|17116.7|17120.7|17108.7|318
1624027800000|2021-06-18 14:50:00|17124.7|17113.7|17116.7|17105.7|17126.7|17115.7|17115.7|17104.7|96
1624028100000|2021-06-18 14:55:00|17117.7|17104.7|17111.7|17099.7|17117.7|17105.7|17107.7|17095.7|344
1624028400000|2021-06-18 15:00:00|17110.7|17098.7|17107.7|17095.7|17119.7|17107.7|17106.7|17095.7|265
1624028700000|2021-06-18 15:05:00|17108.7|17096.7|17111.7|17099.7|17115.7|17104.7|17106.7|17095.7|155
1624029000000|2021-06-18 15:10:00|17110.7|17098.7|17106.7|17094.7|17114.7|17103.7|17104.7|17093.7|123
1624029300000|2021-06-18 15:15:00|17105.7|17095.7|17121.7|17109.7|17123.7|17111.7|17105.7|17094.7|295
1624029600000|2021-06-18 15:20:00|17120.7|17107.7|17115.7|17103.7|17120.7|17109.7|17111.7|17100.7|321
1624029900000|2021-06-18 15:25:00|17114.7|17102.7|17106.7|17095.7|17114.7|17102.7|17105.7|17094.7|155
1624030200000|2021-06-18 15:30:00|17107.7|17094.7|17114.7|17103.7|17116.7|17105.7|17103.7|17091.7|294
1624030500000|2021-06-18 15:35:00|17113.7|17102.7|17120.7|17109.7|17121.7|17110.7|17111.7|17100.7|353
1624030800000|2021-06-18 15:40:00|17121.7|17110.7|17119.7|17108.7|17122.7|17111.7|17116.7|17105.7|385
1624031100000|2021-06-18 15:45:00|17118.7|17107.7|17121.7|17109.7|17122.7|17111.7|17118.7|17106.7|157
1624031400000|2021-06-18 15:50:00|17122.7|17110.7|17120.7|17108.7|17122.7|17110.7|17117.7|17106.7|190
1624031700000|2021-06-18 15:55:00|17119.7|17109.7|17127.7|17115.7|17127.7|17116.7|17117.7|17106.7|142
1624032000000|2021-06-18 16:00:00|17126.7|17114.7|17133.7|17122.7|17133.7|17122.7|17125.7|17114.7|210
1624032300000|2021-06-18 16:05:00|17132.7|17121.7|17146.7|17135.7|17146.7|17135.7|17132.7|17121.7|350
1624032600000|2021-06-18 16:10:00|17145.7|17134.7|17143.7|17132.7|17147.7|17136.7|17143.7|17132.7|145
1624032900000|2021-06-18 16:15:00|17144.7|17131.7|17146.7|17134.7|17147.7|17136.7|17142.7|17131.7|114
1624033200000|2021-06-18 16:20:00|17145.7|17135.7|17142.7|17130.7|17146.7|17135.7|17140.7|17128.7|90
1624033500000|2021-06-18 16:25:00|17141.7|17131.7|17145.7|17134.7|17145.7|17134.7|17141.7|17130.7|109
1624033800000|2021-06-18 16:30:00|17146.7|17135.7|17137.7|17126.7|17146.7|17135.7|17137.7|17126.7|72
1624034100000|2021-06-18 16:35:00|17138.7|17125.7|17137.7|17126.7|17140.7|17128.7|17136.7|17125.7|93
1624034400000|2021-06-18 16:40:00|17138.7|17125.7|17126.7|17115.7|17138.7|17127.7|17126.7|17115.7|363
1624034700000|2021-06-18 16:45:00|17127.7|17116.7|17129.7|17117.7|17130.7|17118.7|17124.7|17112.7|247
1624035000000|2021-06-18 16:50:00|17128.7|17118.7|17128.7|17116.7|17130.7|17118.7|17127.7|17116.7|115
1624035300000|2021-06-18 16:55:00|17127.7|17117.7|17129.7|17117.7|17129.7|17118.7|17126.7|17115.7|38
1624035600000|2021-06-18 17:00:00|17128.7|17116.7|17130.7|17118.7|17131.7|17119.7|17126.7|17115.7|87
1624035900000|2021-06-18 17:05:00|17129.7|17117.7|17138.7|17126.7|17139.7|17127.7|17128.7|17117.7|140
1624036200000|2021-06-18 17:10:00|17137.7|17125.7|17144.7|17132.7|17144.7|17133.7|17137.7|17125.7|139
1624036500000|2021-06-18 17:15:00|17143.7|17131.7|17142.7|17131.7|17145.7|17133.7|17140.7|17128.7|44
1624036800000|2021-06-18 17:20:00|17141.7|17130.7|17136.7|17125.7|17142.7|17131.7|17135.7|17124.7|36
1624037100000|2021-06-18 17:25:00|17137.7|17126.7|17134.7|17122.7|17137.7|17126.7|17134.7|17122.7|46
1624037400000|2021-06-18 17:30:00|17133.7|17123.7|17143.7|17131.7|17143.7|17131.7|17133.7|17122.7|51
1624037700000|2021-06-18 17:35:00|17144.7|17132.7|17144.7|17132.7|17148.7|17136.7|17142.7|17131.7|72
1624038000000|2021-06-18 17:40:00|17145.7|17133.7|17142.7|17130.7|17146.7|17135.7|17141.7|17130.7|24
1624038300000|2021-06-18 17:45:00|17143.7|17131.7|17137.7|17125.7|17143.7|17131.7|17137.7|17125.7|71
1624038600000|2021-06-18 17:50:00|17136.7|17124.7|17140.7|17128.7|17140.7|17128.7|17133.7|17121.7|167
1624038900000|2021-06-18 17:55:00|17141.7|17129.7|17143.7|17131.7|17144.7|17133.7|17139.7|17128.7|49
1624039200000|2021-06-18 18:00:00|17142.7|17130.7|17143.7|17131.7|17147.7|17136.7|17139.7|17128.7|51
1624039500000|2021-06-18 18:05:00|17142.7|17132.7|17145.7|17133.7|17147.7|17136.7|17142.7|17131.7|46
1624039800000|2021-06-18 18:10:00|17144.7|17134.7|17146.7|17134.7|17148.7|17136.7|17143.7|17131.7|51
1624040100000|2021-06-18 18:15:00|17148.7|17135.7|17145.7|17133.7|17148.7|17136.7|17143.7|17132.7|43
1624040400000|2021-06-18 18:20:00|17146.7|17134.7|17149.7|17137.7|17150.7|17139.7|17145.7|17134.7|96
1624040700000|2021-06-18 18:25:00|17148.7|17136.7|17145.7|17134.7|17149.7|17137.7|17143.7|17132.7|41
1624041000000|2021-06-18 18:30:00|17146.7|17135.7|17141.7|17129.7|17149.7|17137.7|17141.7|17129.7|38
1624041300000|2021-06-18 18:35:00|17142.7|17130.7|17137.7|17126.7|17142.7|17131.7|17133.7|17122.7|186
1624041600000|2021-06-18 18:40:00|17138.7|17127.7|17133.2|17123.2|17140.7|17129.7|17131.7|17120.7|158
1624041900000|2021-06-18 18:45:00|17132.7|17122.7|17134.2|17124.2|17139.7|17129.7|17132.7|17122.7|183
1624042200000|2021-06-18 18:50:00|17135.2|17125.2|17134.2|17124.2|17137.2|17127.2|17132.7|17122.7|257
1624042500000|2021-06-18 18:55:00|17133.7|17123.7|17133.7|17123.7|17134.2|17124.2|17129.2|17119.2|179
1624042800000|2021-06-18 19:00:00|17132.7|17122.7|17139.2|17129.2|17147.2|17137.2|17132.7|17122.7|299
1624043100000|2021-06-18 19:05:00|17139.7|17129.7|17134.7|17124.7|17141.2|17131.2|17131.2|17121.2|279
1624043400000|2021-06-18 19:10:00|17135.2|17125.2|17142.7|17132.7|17144.7|17134.7|17133.2|17123.2|222
1624043700000|2021-06-18 19:15:00|17142.2|17132.2|17146.7|17136.7|17146.7|17136.7|17138.2|17128.2|176
1624044000000|2021-06-18 19:20:00|17147.2|17137.2|17144.7|17134.7|17147.2|17137.2|17140.7|17130.7|243
1624044300000|2021-06-18 19:25:00|17145.2|17135.2|17138.7|17128.7|17145.2|17135.2|17138.2|17128.2|128
1624044600000|2021-06-18 19:30:00|17139.2|17129.2|17142.7|17132.7|17143.7|17133.7|17135.2|17125.2|249
1624044900000|2021-06-18 19:35:00|17142.2|17132.2|17143.7|17133.7|17145.2|17135.2|17140.2|17130.2|109
1624045200000|2021-06-18 19:40:00|17142.7|17132.7|17145.7|17135.7|17148.2|17138.2|17141.2|17131.2|54
1624045500000|2021-06-18 19:45:00|17146.2|17136.2|17139.2|17129.2|17148.2|17138.2|17138.7|17128.7|116
1624045800000|2021-06-18 19:50:00|17139.7|17129.7|17140.7|17130.7|17145.7|17135.7|17137.2|17127.2|217
1624046100000|2021-06-18 19:55:00|17141.2|17131.2|17133.2|17123.2|17144.2|17134.2|17131.7|17121.7|477
1624046400000|2021-06-18 20:00:00|17134.7|17124.7|17139.7|17129.7|17141.2|17131.2|17133.7|17123.7|280
1624046700000|2021-06-18 20:05:00|17140.2|17130.2|17126.7|17116.7|17141.7|17131.7|17126.7|17116.7|396
1624047000000|2021-06-18 20:10:00|17127.7|17117.7|17136.7|17126.7|17136.7|17126.7|17127.7|17117.7|50
1624047300000|2021-06-18 20:15:00|17136.2|17126.2|17129.7|17119.7|17136.2|17126.2|17127.2|17117.2|66
1624047600000|2021-06-18 20:20:00|17130.2|17120.2|17128.7|17118.7|17131.7|17121.7|17125.7|17115.7|24
1624047900000|2021-06-18 20:25:00|17129.2|17119.2|17125.7|17115.7|17129.2|17119.2|17122.2|17112.2|43
1624048200000|2021-06-18 20:30:00|17126.2|17116.2|17125.2|17115.2|17126.2|17116.2|17122.7|17112.7|42
1624048500000|2021-06-18 20:35:00|17125.7|17115.7|17121.2|17111.2|17125.7|17115.7|17121.2|17111.2|26
1624048800000|2021-06-18 20:40:00|17119.7|17109.7|17119.7|17109.7|17121.7|17111.7|17119.7|17109.7|51
1624049100000|2021-06-18 20:45:00|17120.2|17110.2|17119.2|17109.2|17120.7|17110.7|17118.7|17108.7|45
1624049400000|2021-06-18 20:50:00|17119.7|17109.7|17119.7|17109.7|17121.2|17111.2|17119.2|17109.2|46
1624049700000|2021-06-18 20:55:00|17120.2|17110.2|17135.7|17125.7|17135.7|17125.7|17119.7|17109.7|100
1624226400000|2021-06-20 22:00:00|17145.3|17121.3|17133.2|17109.2|17145.7|17121.7|17130.9|17106.9|0
1624226700000|2021-06-20 22:05:00|17132.8|17108.8|17140.8|17116.8|17142.6|17118.6|17130.9|17106.9|0
1624227000000|2021-06-20 22:10:00|17141.2|17117.2|17136.7|17112.7|17141.3|17117.3|17135.1|17111.1|0
1624227300000|2021-06-20 22:15:00|17137|17113|17135.1|17111.1|17138.2|17114.2|17132|17108|0
1624227600000|2021-06-20 22:20:00|17134.7|17110.7|17135.9|17111.9|17139|17115|17134.7|17110.7|0
1624227900000|2021-06-20 22:25:00|17136.7|17112.7|17137.5|17113.5|17138.3|17114.3|17136.7|17112.7|0
1624228200000|2021-06-20 22:30:00|17138.3|17114.3|17149.1|17125.1|17149.1|17125.1|17138.3|17114.3|0
1624228500000|2021-06-20 22:35:00|17149.9|17125.9|17154.9|17130.9|17156.4|17132.4|17149.9|17125.9|0
1624228800000|2021-06-20 22:40:00|17155.7|17131.7|17147|17123|17156.4|17132.4|17144.7|17120.7|0
1624229100000|2021-06-20 22:45:00|17147.4|17123.4|17148.2|17124.2|17150.9|17126.9|17147.4|17123.4|0
1624229400000|2021-06-20 22:50:00|17148.6|17124.6|17154.7|17130.7|17155.5|17131.5|17145.5|17121.5|0
1624229700000|2021-06-20 22:55:00|17155.1|17131.1|17155.4|17131.4|17157.1|17133.1|17153.2|17129.2|0
1624230000000|2021-06-20 23:00:00|17156.2|17132.2|17150.8|17126.8|17156.9|17132.9|17150|17126|0
1624230300000|2021-06-20 23:05:00|17151.1|17127.1|17146.1|17122.1|17152.3|17128.3|17143|17119|0
1624230600000|2021-06-20 23:10:00|17146.5|17122.5|17151.9|17127.9|17154.2|17130.2|17146.1|17122.1|0
1624230900000|2021-06-20 23:15:00|17151.1|17127.1|17153.6|17129.6|17155.1|17131.1|17151.1|17127.1|0
1624231200000|2021-06-20 23:20:00|17153.9|17129.9|17153.6|17129.6|17154.3|17130.3|17151.2|17127.2|0
1624231500000|2021-06-20 23:25:00|17153.2|17129.2|17156.7|17132.7|17157.4|17133.4|17152.8|17128.8|0
1624231800000|2021-06-20 23:30:00|17155.1|17131.1|17153.1|17129.1|17155.9|17131.9|17151.1|17127.1|0
1624232100000|2021-06-20 23:35:00|17153.9|17129.9|17150.2|17126.2|17157.3|17133.3|17147.9|17123.9|0
1624232400000|2021-06-20 23:40:00|17149.4|17125.4|17157.3|17133.3|17157.3|17133.3|17147.3|17123.3|0
1624232700000|2021-06-20 23:45:00|17158.1|17134.1|17150.7|17126.7|17158.1|17134.1|17148.1|17124.1|0
1624233000000|2021-06-20 23:50:00|17151.1|17127.1|17155|17131|17157.3|17133.3|17149.6|17125.6|0
1624233300000|2021-06-20 23:55:00|17155.8|17131.8|17151.3|17127.3|17159.3|17135.3|17150.6|17126.6|0
1624233600000|2021-06-21 00:00:00|17150.6|17126.6|17146.8|17122.8|17153.7|17129.7|17145.2|17121.2|0
1624233900000|2021-06-21 00:05:00|17147.1|17123.1|17146.1|17122.1|17148.8|17124.8|17144.2|17120.2|0
1624234200000|2021-06-21 00:10:00|17145.7|17121.7|17150.5|17126.5|17151.3|17127.3|17142.6|17118.6|0
1624234500000|2021-06-21 00:15:00|17149.8|17125.8|17163.9|17139.9|17164.7|17140.7|17149.8|17125.8|0
1624234800000|2021-06-21 00:20:00|17164.1|17140.1|17148.9|17124.9|17165.7|17141.7|17147|17123|0
1624235100000|2021-06-21 00:25:00|17148.4|17124.4|17137.8|17113.8|17149.3|17125.3|17136.5|17112.5|0
1624235400000|2021-06-21 00:30:00|17138|17114|17131.3|17107.3|17139|17115|17127.3|17103.3|0
1624235700000|2021-06-21 00:35:00|17131.1|17107.1|17134.7|17110.7|17137.8|17113.8|17129.2|17105.2|0
1624236000000|2021-06-21 00:40:00|17135.3|17111.3|17128.9|17104.9|17135.8|17111.8|17127.4|17103.4|0
1624236300000|2021-06-21 00:45:00|17128.7|17104.7|17130.3|17106.3|17130.3|17106.3|17126.7|17102.7|0
1624236600000|2021-06-21 00:50:00|17130.5|17106.5|17134.1|17110.1|17136.9|17112.9|17130.3|17106.3|0
1624236900000|2021-06-21 00:55:00|17133.7|17109.7|17142|17118|17149.7|17125.7|17133.7|17109.7|0
1624237200000|2021-06-21 01:00:00|17142.3|17118.3|17118.7|17108.7|17148.7|17138.7|17102.7|17092.7|2682
1624237500000|2021-06-21 01:05:00|17120.7|17110.7|17117.7|17107.7|17125.7|17115.7|17111.7|17101.7|1223
1624237800000|2021-06-21 01:10:00|17116.7|17106.7|17130.7|17120.7|17139.7|17129.7|17112.7|17102.7|1848
1624238100000|2021-06-21 01:15:00|17128.7|17118.7|17122.7|17112.7|17170.7|17160.7|17114.7|17104.7|4177
1624238400000|2021-06-21 01:20:00|17123.7|17113.7|17156.7|17146.7|17160.7|17150.7|17122.7|17112.7|2198
1624238700000|2021-06-21 01:25:00|17150.7|17140.7|17157.7|17147.7|17164.7|17154.7|17132.7|17122.7|2327
1624239000000|2021-06-21 01:30:00|17165.7|17155.7|17055.7|17045.7|17175.7|17165.7|17044.7|17034.7|20532
1624239300000|2021-06-21 01:35:00|17056.7|17046.7|17129.7|17119.7|17156.7|17146.7|17050.7|17040.7|14194
1624239600000|2021-06-21 01:40:00|17126.7|17116.7|17100.7|17090.7|17130.7|17120.7|17081.7|17071.7|13753
1624239900000|2021-06-21 01:45:00|17094.7|17084.7|17134.7|17124.7|17156.7|17146.7|17074.7|17064.7|7604
1624240200000|2021-06-21 01:50:00|17132.7|17122.7|17091.7|17081.7|17132.7|17122.7|17080.7|17070.7|5924
1624240500000|2021-06-21 01:55:00|17092.7|17082.7|17098.7|17088.7|17123.7|17113.7|17072.7|17062.7|4625
1624240800000|2021-06-21 02:00:00|17097.7|17087.7|17081.2|17071.2|17097.7|17087.7|17060.2|17050.2|3304
1624241100000|2021-06-21 02:05:00|17080.2|17070.2|17154.2|17144.2|17156.2|17146.2|17066.2|17056.2|4243
1624241400000|2021-06-21 02:10:00|17153.2|17143.2|17184.2|17174.2|17187.2|17177.2|17142.2|17132.2|5333
1624241700000|2021-06-21 02:15:00|17186.2|17176.2|17189.2|17179.2|17212.2|17202.2|17183.2|17173.2|5522
1624242000000|2021-06-21 02:20:00|17190.2|17180.2|17245.2|17235.2|17260.2|17250.2|17190.2|17180.2|7747
1624242300000|2021-06-21 02:25:00|17246.2|17236.2|17196.2|17186.2|17253.2|17243.2|17191.2|17181.2|4073
1624242600000|2021-06-21 02:30:00|17195.2|17185.2|17170.2|17160.2|17215.2|17205.2|17165.2|17155.2|4381
1624242900000|2021-06-21 02:35:00|17169.2|17159.2|17123.2|17113.2|17176.2|17166.2|17117.2|17107.2|5282
1624243200000|2021-06-21 02:40:00|17125.2|17115.2|17134.2|17124.2|17145.2|17135.2|17112.2|17102.2|3369
1624243500000|2021-06-21 02:45:00|17133.2|17123.2|17122.2|17112.2|17145.2|17135.2|17096.2|17086.2|3991
1624243800000|2021-06-21 02:50:00|17120.2|17110.2|17097.2|17087.2|17122.2|17112.2|17081.2|17071.2|2895
1624244100000|2021-06-21 02:55:00|17096.2|17086.2|17117.2|17107.2|17117.2|17107.2|17088.2|17078.2|2292
1624244400000|2021-06-21 03:00:00|17116.2|17106.2|17074.2|17064.2|17122.2|17112.2|17069.2|17059.2|3038
1624244700000|2021-06-21 03:05:00|17073.2|17063.2|17017.2|17007.2|17073.2|17063.2|17016.2|17006.2|6704
1624245000000|2021-06-21 03:10:00|17015.2|17005.2|17026.2|17016.2|17038.2|17028.2|17003.2|16993.2|8105
1624245300000|2021-06-21 03:15:00|17025.2|17015.2|16994.2|16984.2|17042.2|17032.2|16990.2|16980.2|4072
1624245600000|2021-06-21 03:20:00|16993.2|16983.2|17014.2|17004.2|17022.2|17012.2|16984.2|16974.2|3341
1624245900000|2021-06-21 03:25:00|17016.2|17006.2|17019.2|17009.2|17022.2|17012.2|17007.2|16997.2|1294
1624246200000|2021-06-21 03:30:00|17020.2|17010.2|17005.2|16995.2|17021.2|17011.2|17004.2|16994.2|671
1624246500000|2021-06-21 03:35:00|17006.2|16996.2|17003.2|16993.2|17008.2|16998.2|16999.2|16989.2|899
1624246800000|2021-06-21 03:40:00|17004.2|16994.2|17006.2|16996.2|17008.2|16998.2|17002.2|16992.2|414
1624247100000|2021-06-21 03:45:00|17005.2|16995.2|17009.2|16999.2|17010.2|17000.2|17003.2|16993.2|368
1624247400000|2021-06-21 03:50:00|17008.2|16998.2|17010.2|17000.2|17011.2|17001.2|17007.2|16997.2|215
1624247700000|2021-06-21 03:55:00|17011.2|17001.2|17010.2|17000.2|17016.2|17006.2|17010.2|17000.2|264
1624248000000|2021-06-21 04:00:00|17009.2|16999.2|17010.2|17000.2|17014.2|17004.2|17007.2|16997.2|208
1624248300000|2021-06-21 04:05:00|17011.2|17001.2|17020.2|17010.2|17021.2|17011.2|17009.2|16999.2|236
1624248600000|2021-06-21 04:10:00|17019.2|17009.2|17012.2|17002.2|17019.2|17009.2|17012.2|17002.2|223
1624248900000|2021-06-21 04:15:00|17011.2|17001.2|17012.2|17002.2|17012.2|17002.2|17008.2|16998.2|154
1624249200000|2021-06-21 04:20:00|17010.2|17000.2|17008.2|16998.2|17010.2|17000.2|17008.2|16998.2|99
1624249500000|2021-06-21 04:25:00|17007.2|16997.2|17009.2|16999.2|17009.2|16999.2|17007.2|16997.2|173
1624249800000|2021-06-21 04:30:00|17008.2|16998.2|17013.2|17003.2|17015.2|17005.2|17007.2|16997.2|202
1624250100000|2021-06-21 04:35:00|17012.2|17002.2|17013.2|17003.2|17013.2|17003.2|17011.2|17001.2|139
1624250400000|2021-06-21 04:40:00|17014.2|17004.2|17017.2|17007.2|17019.2|17009.2|17013.2|17003.2|148
1624250700000|2021-06-21 04:45:00|17015.2|17005.2|17011.2|17001.2|17015.2|17005.2|17009.2|16999.2|263
1624251000000|2021-06-21 04:50:00|17012.2|17002.2|17009.2|16999.2|17013.2|17003.2|17009.2|16999.2|106
1624251300000|2021-06-21 04:55:00|17008.2|16998.2|17017.2|17007.2|17017.2|17007.2|17008.2|16998.2|283
1624251600000|2021-06-21 05:00:00|17014.2|17004.2|17043.2|17033.2|17049.2|17039.2|17005.2|16995.2|5364
1624251900000|2021-06-21 05:05:00|17044.2|17034.2|17024.2|17014.2|17062.2|17052.2|17024.2|17014.2|3896
1624252200000|2021-06-21 05:10:00|17025.2|17015.2|17043.2|17033.2|17049.2|17039.2|17022.2|17012.2|2515
1624252500000|2021-06-21 05:15:00|17042.2|17032.2|17016.2|17006.2|17043.2|17033.2|17013.2|17003.2|2445
1624252800000|2021-06-21 05:20:00|17015.2|17005.2|17033.2|17023.2|17042.2|17032.2|16999.2|16989.2|3293
1624253100000|2021-06-21 05:25:00|17032.2|17022.2|17010.2|17000.2|17033.2|17023.2|17006.2|16996.2|2674
1624253400000|2021-06-21 05:30:00|17011.2|17001.2|17002.2|16992.2|17013.2|17003.2|16976.2|16966.2|3983
1624253700000|2021-06-21 05:35:00|17003.2|16993.2|17002.2|16992.2|17010.2|17000.2|16991.2|16981.2|2030
1624254000000|2021-06-21 05:40:00|17000.2|16990.2|17019.2|17009.2|17022.2|17012.2|16981.2|16971.2|2397
1624254300000|2021-06-21 05:45:00|17021.2|17011.2|16989.2|16979.2|17021.2|17011.2|16988.2|16978.2|2076
1624254600000|2021-06-21 05:50:00|16991.2|16981.2|16985.2|16975.2|17001.2|16991.2|16983.2|16973.2|2488
1624254900000|2021-06-21 05:55:00|16984.2|16974.2|17011.2|17001.2|17012.2|17002.2|16983.2|16973.2|3166
1624255200000|2021-06-21 06:00:00|17015.2|17005.2|17022.2|17012.2|17040.2|17030.2|17014.2|17004.2|4168
1624255500000|2021-06-21 06:05:00|17021.2|17011.2|17026.2|17016.2|17033.2|17023.2|17013.2|17003.2|2903
1624255800000|2021-06-21 06:10:00|17027.2|17017.2|17022.2|17012.2|17042.2|17032.2|17016.2|17006.2|2700
1624256100000|2021-06-21 06:15:00|17024.2|17014.2|17040.2|17030.2|17043.2|17033.2|17018.2|17008.2|2527
1624256400000|2021-06-21 06:20:00|17039.2|17029.2|17055.2|17045.2|17060.2|17050.2|17037.2|17027.2|3264
1624256700000|2021-06-21 06:25:00|17053.2|17043.2|17063.2|17053.2|17100.2|17090.2|17053.2|17043.2|5067
1624257000000|2021-06-21 06:30:00|17064.2|17054.2|17057.2|17047.2|17068.2|17058.2|17044.2|17034.2|3106
1624257300000|2021-06-21 06:35:00|17055.2|17045.2|17057.2|17047.2|17073.2|17063.2|17054.2|17044.2|2087
1624257600000|2021-06-21 06:40:00|17056.2|17046.2|17067.2|17057.2|17074.2|17064.2|17051.2|17041.2|2918
1624257900000|2021-06-21 06:45:00|17071.2|17061.2|17068.2|17058.2|17084.2|17074.2|17061.2|17051.2|3593
1624258200000|2021-06-21 06:50:00|17069.2|17059.2|17105.2|17095.2|17107.2|17097.2|17069.2|17059.2|8402
1624258500000|2021-06-21 06:55:00|17104.2|17094.2|17105.2|17095.2|17117.2|17107.2|17102.2|17092.2|5737
1624258800000|2021-06-21 07:00:00|17104.4|17092.4|17089.4|17078.4|17104.4|17092.4|17086.4|17074.4|1401
1624259100000|2021-06-21 07:05:00|17091.4|17077.4|17098.4|17087.4|17102.4|17091.4|17091.4|17077.4|634
1624259400000|2021-06-21 07:10:00|17097.4|17086.4|17092.4|17081.4|17097.4|17086.4|17082.4|17071.4|2019
1624259700000|2021-06-21 07:15:00|17091.4|17080.4|17092.4|17080.4|17092.4|17081.4|17084.4|17072.4|625
1624260000000|2021-06-21 07:20:00|17091.4|17081.4|17089.4|17077.4|17093.4|17081.4|17083.4|17071.4|443
1624260300000|2021-06-21 07:25:00|17088.4|17076.4|17082.4|17070.4|17090.4|17078.4|17080.4|17068.4|459
1624260600000|2021-06-21 07:30:00|17083.4|17071.4|17088.4|17076.4|17096.4|17085.4|17081.4|17070.4|1002
1624260900000|2021-06-21 07:35:00|17089.4|17077.4|17088.4|17076.4|17093.4|17081.4|17086.4|17075.4|592
1624261200000|2021-06-21 07:40:00|17090.4|17077.4|17100.4|17089.4|17102.4|17091.4|17087.4|17076.4|1354
1624261500000|2021-06-21 07:45:00|17099.4|17088.4|17107.4|17095.4|17110.4|17099.4|17096.4|17084.4|1274
1624261800000|2021-06-21 07:50:00|17106.4|17094.4|17114.4|17102.4|17115.4|17104.4|17106.4|17094.4|968
1624262100000|2021-06-21 07:55:00|17113.4|17103.4|17105.4|17094.4|17113.4|17103.4|17102.4|17091.4|646
1624262400000|2021-06-21 08:00:00|17104.4|17093.4|17095.4|17084.4|17108.4|17097.4|17095.4|17083.4|878
1624262700000|2021-06-21 08:05:00|17094.4|17083.4|17100.4|17089.4|17104.4|17093.4|17094.4|17083.4|730
1624263000000|2021-06-21 08:10:00|17101.4|17088.4|17106.4|17094.4|17106.4|17095.4|17100.4|17088.4|543
1624263300000|2021-06-21 08:15:00|17105.4|17095.4|17106.4|17095.4|17107.4|17096.4|17097.4|17085.4|735
1624263600000|2021-06-21 08:20:00|17107.4|17096.4|17118.4|17106.4|17122.4|17110.4|17104.4|17092.4|1358
1624263900000|2021-06-21 08:25:00|17119.4|17107.4|17137.4|17123.4|17141.4|17130.4|17117.4|17105.4|2077
1624264200000|2021-06-21 08:30:00|17138.9|17114.9|17143.6|17119.6|17151.9|17127.9|17136.2|17112.2|1
1624264500000|2021-06-21 08:35:00|17144|17120|17152.5|17128.5|17155|17131|17136.7|17112.7|367
1624264800000|2021-06-21 08:40:00|17152.3|17128.3|17147.5|17123.5|17159.6|17135.6|17147.1|17123.1|0
1624265100000|2021-06-21 08:45:00|17147|17123|17160.8|17136.8|17161.4|17137.4|17143.6|17119.6|0
1624265400000|2021-06-21 08:50:00|17161.9|17137.9|17159.4|17135.4|17165.1|17141.1|17154.2|17130.2|0
1624265700000|2021-06-21 08:55:00|17159.8|17135.8|17165.9|17141.9|17168.8|17144.8|17155.7|17131.7|0
1624266000000|2021-06-21 09:00:00|17164.9|17140.9|17146.4|17135.4|17164.9|17140.9|17132.4|17120.4|734
1624266300000|2021-06-21 09:05:00|17145.4|17134.4|17148.4|17137.4|17150.4|17139.4|17144.4|17133.4|392
1624266600000|2021-06-21 09:10:00|17149.4|17138.4|17155.4|17144.4|17157.4|17146.4|17149.4|17138.4|353
1624266900000|2021-06-21 09:15:00|17153.4|17142.4|17153.4|17141.4|17161.4|17150.4|17151.4|17140.4|629
1624267200000|2021-06-21 09:20:00|17154.4|17140.4|17161.4|17149.4|17161.4|17150.4|17151.4|17139.4|359
1624267500000|2021-06-21 09:25:00|17160.4|17150.4|17160.4|17149.4|17163.4|17152.4|17160.4|17149.4|210
1624267800000|2021-06-21 09:30:00|17161.4|17148.4|17158.4|17146.4|17163.4|17152.4|17158.4|17146.4|357
1624268100000|2021-06-21 09:35:00|17157.4|17147.4|17151.4|17140.4|17160.4|17148.4|17151.4|17140.4|259
1624268400000|2021-06-21 09:40:00|17152.4|17141.4|17158.4|17147.4|17159.4|17148.4|17152.4|17140.4|153
1624268700000|2021-06-21 09:45:00|17159.4|17148.4|17157.4|17145.4|17160.4|17148.4|17154.4|17143.4|91
1624269000000|2021-06-21 09:50:00|17158.4|17146.4|17159.4|17147.4|17164.4|17153.4|17157.4|17145.4|239
1624269300000|2021-06-21 09:55:00|17158.4|17146.4|17152.4|17141.4|17158.4|17147.4|17151.4|17140.4|86
1624269600000|2021-06-21 10:00:00|17153.4|17142.4|17148.4|17136.4|17155.4|17143.4|17147.4|17136.4|200
1624269900000|2021-06-21 10:05:00|17147.4|17135.4|17149.4|17138.4|17152.4|17141.4|17146.4|17134.4|36
1624270200000|2021-06-21 10:10:00|17150.4|17139.4|17148.4|17136.4|17150.4|17139.4|17147.4|17135.4|15
1624270500000|2021-06-21 10:15:00|17149.4|17137.4|17144.4|17133.4|17150.4|17139.4|17144.4|17133.4|86
1624270800000|2021-06-21 10:20:00|17145.4|17134.4|17150.4|17138.4|17150.4|17138.4|17143.4|17132.4|105
1624271100000|2021-06-21 10:25:00|17149.4|17139.4|17148.4|17136.4|17150.4|17139.4|17147.4|17135.4|56
1624271400000|2021-06-21 10:30:00|17147.4|17135.4|17149.4|17138.4|17151.4|17140.4|17146.4|17135.4|187
1624271700000|2021-06-21 10:35:00|17150.4|17139.4|17150.4|17139.4|17151.4|17140.4|17149.4|17137.4|135
1624272000000|2021-06-21 10:40:00|17149.4|17138.4|17156.4|17144.4|17159.4|17147.4|17149.4|17138.4|344
1624272300000|2021-06-21 10:45:00|17154.4|17143.4|17154.4|17143.4|17156.4|17145.4|17150.4|17139.4|101
1624272600000|2021-06-21 10:50:00|17155.4|17144.4|17156.4|17144.4|17158.4|17146.4|17154.4|17143.4|99
1624272900000|2021-06-21 10:55:00|17155.4|17143.4|17154.4|17142.4|17157.4|17146.4|17151.4|17140.4|19
1624273200000|2021-06-21 11:00:00|17153.4|17141.4|17155.4|17144.4|17158.4|17146.4|17151.4|17140.4|48
1624273500000|2021-06-21 11:05:00|17154.4|17143.4|17152.4|17140.4|17156.4|17145.4|17149.4|17137.4|103
1624273800000|2021-06-21 11:10:00|17151.4|17139.4|17149.4|17138.4|17153.4|17142.4|17147.4|17136.4|246
1624274100000|2021-06-21 11:15:00|17150.4|17137.4|17146.4|17135.4|17150.4|17138.4|17144.4|17133.4|72
1624274400000|2021-06-21 11:20:00|17145.4|17134.4|17147.4|17136.4|17149.4|17137.4|17144.4|17133.4|124
1624274700000|2021-06-21 11:25:00|17146.4|17135.4|17147.4|17135.4|17148.4|17137.4|17145.4|17133.4|42
1624275000000|2021-06-21 11:30:00|17146.4|17136.4|17145.4|17134.4|17147.4|17136.4|17144.4|17133.4|39
1624275300000|2021-06-21 11:35:00|17146.4|17133.4|17148.4|17137.4|17148.4|17137.4|17143.4|17131.4|112
1624275600000|2021-06-21 11:40:00|17147.4|17136.4|17145.4|17133.4|17148.4|17137.4|17142.4|17131.4|39
1624275900000|2021-06-21 11:45:00|17144.4|17132.4|17149.4|17138.4|17152.4|17141.4|17144.4|17132.4|184
1624276200000|2021-06-21 11:50:00|17148.4|17137.4|17155.4|17144.4|17155.4|17144.4|17148.4|17136.4|143
1624276500000|2021-06-21 11:55:00|17156.4|17145.4|17154.4|17142.4|17159.4|17148.4|17154.4|17142.4|100
1624276800000|2021-06-21 12:00:00|17155.4|17143.4|17154.4|17142.4|17156.4|17145.4|17151.4|17139.4|124
1624277100000|2021-06-21 12:05:00|17153.4|17141.4|17151.4|17139.4|17157.4|17146.4|17151.4|17139.4|164
1624277400000|2021-06-21 12:10:00|17152.4|17140.4|17152.4|17140.4|17152.4|17141.4|17148.4|17137.4|83
1624277700000|2021-06-21 12:15:00|17151.4|17141.4|17152.4|17141.4|17157.4|17145.4|17150.4|17139.4|130
1624278000000|2021-06-21 12:20:00|17153.4|17140.4|17147.4|17136.4|17153.4|17141.4|17147.4|17136.4|177
1624278300000|2021-06-21 12:25:00|17148.4|17135.4|17147.4|17136.4|17150.4|17138.4|17146.4|17134.4|116
1624278600000|2021-06-21 12:30:00|17146.4|17135.4|17144.4|17133.4|17150.4|17139.4|17142.4|17130.4|408
1624278900000|2021-06-21 12:35:00|17145.4|17132.4|17143.4|17131.4|17146.4|17135.4|17142.4|17131.4|291
1624279200000|2021-06-21 12:40:00|17142.4|17130.4|17144.4|17133.4|17144.4|17133.4|17138.4|17127.4|251
1624279500000|2021-06-21 12:45:00|17143.4|17132.4|17144.4|17132.4|17146.4|17135.4|17141.4|17130.4|83
1624279800000|2021-06-21 12:50:00|17143.4|17131.4|17150.4|17139.4|17150.4|17139.4|17142.4|17131.4|108
1624280100000|2021-06-21 12:55:00|17149.4|17138.4|17152.4|17141.4|17153.4|17141.4|17149.4|17137.4|196
1624280400000|2021-06-21 13:00:00|17151.4|17139.4|17147.4|17136.4|17151.4|17140.4|17146.4|17135.4|127
1624280700000|2021-06-21 13:05:00|17148.4|17137.4|17149.4|17138.4|17151.4|17139.4|17147.4|17135.4|99
1624281000000|2021-06-21 13:10:00|17150.4|17139.4|17148.4|17137.4|17150.4|17139.4|17147.4|17135.4|58
1624281300000|2021-06-21 13:15:00|17149.4|17136.4|17147.4|17136.4|17149.4|17138.4|17145.4|17134.4|215
1624281600000|2021-06-21 13:20:00|17148.4|17137.4|17146.4|17135.4|17151.4|17140.4|17144.4|17133.4|266
1624281900000|2021-06-21 13:25:00|17145.4|17134.4|17145.4|17134.4|17150.4|17139.4|17144.4|17133.4|251
1624282200000|2021-06-21 13:30:00|17146.4|17135.4|17125.4|17114.4|17147.4|17135.4|17124.4|17113.4|1370
1624282500000|2021-06-21 13:35:00|17124.4|17113.4|17129.4|17118.4|17134.4|17123.4|17124.4|17112.4|500
1624282800000|2021-06-21 13:40:00|17128.4|17117.4|17140.4|17128.4|17140.4|17128.4|17125.4|17114.4|343
1624283100000|2021-06-21 13:45:00|17139.4|17127.4|17141.4|17129.4|17142.4|17130.4|17129.4|17118.4|244
1624283400000|2021-06-21 13:50:00|17140.4|17128.4|17143.4|17132.4|17145.4|17134.4|17134.4|17123.4|271
1624283700000|2021-06-21 13:55:00|17144.4|17133.4|17148.4|17137.4|17150.4|17139.4|17140.4|17129.4|133
1624284000000|2021-06-21 14:00:00|17149.4|17138.4|17143.4|17131.4|17149.4|17138.4|17136.4|17124.4|221
1624284300000|2021-06-21 14:05:00|17144.4|17132.4|17157.4|17145.4|17157.4|17145.4|17141.4|17129.4|302
1624284600000|2021-06-21 14:10:00|17156.4|17146.4|17151.4|17139.4|17158.4|17147.4|17147.4|17136.4|268
1624284900000|2021-06-21 14:15:00|17150.4|17140.4|17147.4|17136.4|17155.4|17144.4|17147.4|17135.4|237
1624285200000|2021-06-21 14:20:00|17146.4|17135.4|17141.4|17130.4|17152.4|17140.4|17141.4|17130.4|314
1624285500000|2021-06-21 14:25:00|17142.4|17131.4|17150.4|17138.4|17153.4|17142.4|17142.4|17131.4|229
1624285800000|2021-06-21 14:30:00|17151.4|17139.4|17152.4|17141.4|17153.4|17142.4|17148.4|17136.4|248
1624286100000|2021-06-21 14:35:00|17151.4|17140.4|17152.4|17141.4|17156.4|17145.4|17151.4|17139.4|309
1624286400000|2021-06-21 14:40:00|17153.4|17142.4|17156.4|17145.4|17163.4|17152.4|17153.4|17142.4|627
1624286700000|2021-06-21 14:45:00|17157.4|17146.4|17158.4|17147.4|17160.4|17149.4|17155.4|17144.4|239
1624287000000|2021-06-21 14:50:00|17159.4|17148.4|17158.4|17147.4|17164.4|17152.4|17158.4|17146.4|165
1624287300000|2021-06-21 14:55:00|17159.4|17148.4|17153.4|17142.4|17160.4|17148.4|17151.4|17140.4|110
1624287600000|2021-06-21 15:00:00|17154.4|17143.4|17156.4|17145.4|17157.4|17146.4|17154.4|17143.4|97
1624287900000|2021-06-21 15:05:00|17157.4|17146.4|17155.4|17143.4|17162.4|17151.4|17154.4|17143.4|299
1624288200000|2021-06-21 15:10:00|17154.4|17144.4|17149.4|17138.4|17157.4|17145.4|17149.4|17138.4|155
1624288500000|2021-06-21 15:15:00|17150.4|17139.4|17154.4|17142.4|17156.4|17145.4|17150.4|17139.4|88
1624288800000|2021-06-21 15:20:00|17153.4|17143.4|17158.4|17147.4|17159.4|17147.4|17152.4|17141.4|140
1624289100000|2021-06-21 15:25:00|17159.4|17146.4|17156.4|17145.4|17162.4|17151.4|17156.4|17145.4|181
1624289400000|2021-06-21 15:30:00|17157.4|17146.4|17151.4|17140.4|17158.4|17147.4|17150.4|17139.4|163
1624289700000|2021-06-21 15:35:00|17152.4|17141.4|17150.4|17139.4|17152.4|17141.4|17145.4|17134.4|337
1624290000000|2021-06-21 15:40:00|17151.4|17140.4|17153.4|17141.4|17153.4|17142.4|17148.4|17137.4|101
1624290300000|2021-06-21 15:45:00|17154.4|17142.4|17153.4|17142.4|17155.4|17144.4|17152.4|17140.4|77
1624290600000|2021-06-21 15:50:00|17152.4|17141.4|17152.4|17140.4|17153.4|17142.4|17150.4|17139.4|133
1624290900000|2021-06-21 15:55:00|17151.4|17139.4|17153.4|17142.4|17155.4|17144.4|17151.4|17139.4|88
1624291200000|2021-06-21 16:00:00|17154.4|17143.4|17154.4|17142.4|17157.4|17145.4|17153.4|17142.4|44
1624291500000|2021-06-21 16:05:00|17153.4|17143.4|17158.4|17146.4|17159.4|17148.4|17153.4|17141.4|99
1624291800000|2021-06-21 16:10:00|17157.4|17147.4|17157.4|17146.4|17159.4|17147.4|17155.4|17144.4|71
1624292100000|2021-06-21 16:15:00|17158.4|17147.4|17157.4|17146.4|17159.4|17148.4|17156.4|17145.4|102
1624292400000|2021-06-21 16:20:00|17158.4|17145.4|17155.4|17144.4|17159.4|17147.4|17154.4|17143.4|97
1624292700000|2021-06-21 16:25:00|17154.4|17143.4|17157.4|17145.4|17159.4|17148.4|17154.4|17143.4|71
1624293000000|2021-06-21 16:30:00|17156.4|17146.4|17155.4|17144.4|17158.4|17147.4|17154.4|17142.4|58
1624293300000|2021-06-21 16:35:00|17156.4|17143.4|17158.4|17147.4|17160.4|17148.4|17155.4|17143.4|96
1624293600000|2021-06-21 16:40:00|17159.4|17148.4|17158.4|17146.4|17159.4|17148.4|17156.4|17145.4|57
1624293900000|2021-06-21 16:45:00|17159.4|17147.4|17159.4|17147.4|17165.4|17153.4|17158.4|17147.4|124
1624294200000|2021-06-21 16:50:00|17158.4|17148.4|17161.4|17150.4|17162.4|17150.4|17158.4|17147.4|67
1624294500000|2021-06-21 16:55:00|17162.4|17151.4|17158.4|17147.4|17163.4|17151.4|17158.4|17147.4|114
1624294800000|2021-06-21 17:00:00|17159.4|17148.4|17162.4|17150.4|17165.4|17153.4|17159.4|17147.4|62
1624295100000|2021-06-21 17:05:00|17161.4|17149.4|17166.4|17154.4|17166.4|17154.4|17159.4|17148.4|83
1624295400000|2021-06-21 17:10:00|17165.4|17153.4|17166.4|17155.4|17167.4|17156.4|17164.4|17153.4|116
1624295700000|2021-06-21 17:15:00|17165.4|17154.4|17169.4|17158.4|17170.4|17158.4|17165.4|17153.4|36
1624296000000|2021-06-21 17:20:00|17168.4|17157.4|17164.4|17153.4|17168.4|17157.4|17164.4|17153.4|79
1624296300000|2021-06-21 17:25:00|17165.4|17154.4|17163.4|17152.4|17167.4|17156.4|17163.4|17152.4|32
1624296600000|2021-06-21 17:30:00|17164.4|17153.4|17167.4|17156.4|17168.4|17157.4|17164.4|17152.4|37
1624296900000|2021-06-21 17:35:00|17166.4|17155.4|17169.4|17157.4|17169.4|17158.4|17165.4|17153.4|88
1624297200000|2021-06-21 17:40:00|17170.4|17158.4|17176.4|17165.4|17177.4|17166.4|17170.4|17158.4|295
1624297500000|2021-06-21 17:45:00|17175.4|17164.4|17176.4|17165.4|17179.4|17168.4|17175.4|17164.4|85
1624297800000|2021-06-21 17:50:00|17177.4|17166.4|17175.4|17163.4|17178.4|17167.4|17174.4|17163.4|48
1624298100000|2021-06-21 17:55:00|17174.4|17164.4|17171.4|17159.4|17175.4|17164.4|17171.4|17159.4|94
1624298400000|2021-06-21 18:00:00|17172.4|17160.4|17166.4|17154.4|17172.4|17161.4|17164.4|17153.4|87
1624298700000|2021-06-21 18:05:00|17165.4|17155.4|17166.4|17155.4|17171.4|17160.4|17165.4|17154.4|99
1624299000000|2021-06-21 18:10:00|17165.4|17154.4|17170.4|17158.4|17170.4|17159.4|17163.4|17152.4|46
1624299300000|2021-06-21 18:15:00|17171.4|17159.4|17170.4|17158.4|17171.4|17160.4|17168.4|17157.4|22
1624299600000|2021-06-21 18:20:00|17169.4|17157.4|17170.4|17159.4|17172.4|17161.4|17169.4|17157.4|22
1624299900000|2021-06-21 18:25:00|17171.4|17160.4|17169.4|17158.4|17171.4|17160.4|17167.4|17156.4|43
1624300200000|2021-06-21 18:30:00|17170.4|17157.4|17171.4|17160.4|17172.4|17160.4|17167.4|17155.4|171
1624300500000|2021-06-21 18:35:00|17172.4|17161.4|17170.4|17158.4|17174.4|17163.4|17169.4|17158.4|65
1624300800000|2021-06-21 18:40:00|17171.4|17159.4|17173.9|17163.9|17176.4|17164.4|17171.4|17158.4|137
1624301100000|2021-06-21 18:45:00|17173.4|17163.4|17170.4|17160.4|17174.4|17164.4|17169.9|17159.9|88
1624301400000|2021-06-21 18:50:00|17169.9|17159.9|17176.4|17166.4|17179.4|17169.4|17168.9|17158.9|195
1624301700000|2021-06-21 18:55:00|17176.9|17166.9|17178.9|17168.9|17179.9|17169.9|17176.9|17166.9|98
1624302000000|2021-06-21 19:00:00|17177.9|17167.9|17181.9|17171.9|17181.9|17171.9|17176.9|17166.9|188
1624302300000|2021-06-21 19:05:00|17180.9|17170.9|17184.4|17174.4|17184.9|17174.9|17180.9|17170.9|161
1624302600000|2021-06-21 19:10:00|17183.9|17173.9|17177.9|17167.9|17183.9|17173.9|17177.9|17167.9|73
1624302900000|2021-06-21 19:15:00|17177.4|17167.4|17176.4|17166.4|17179.9|17169.9|17173.9|17163.9|100
1624303200000|2021-06-21 19:20:00|17175.9|17165.9|17171.4|17161.4|17177.4|17167.4|17170.9|17160.9|71
1624303500000|2021-06-21 19:25:00|17170.9|17160.9|17170.4|17160.4|17171.9|17161.9|17167.4|17157.4|61
1624303800000|2021-06-21 19:30:00|17170.9|17160.9|17171.4|17161.4|17172.9|17162.9|17167.4|17157.4|112
1624304100000|2021-06-21 19:35:00|17171.9|17161.9|17169.4|17159.4|17172.4|17162.4|17166.9|17156.9|60
1624304400000|2021-06-21 19:40:00|17169.9|17159.9|17169.9|17159.9|17171.9|17161.9|17168.9|17158.9|73
1624304700000|2021-06-21 19:45:00|17170.4|17160.4|17170.9|17160.9|17172.9|17162.9|17166.9|17156.9|112
1624305000000|2021-06-21 19:50:00|17171.4|17161.4|17179.4|17169.4|17179.9|17169.9|17169.4|17159.4|109
1624305300000|2021-06-21 19:55:00|17178.4|17168.4|17176.9|17166.9|17179.9|17169.9|17172.4|17162.4|136
1624305600000|2021-06-21 20:00:00|17176.4|17166.4|17171.9|17161.9|17176.4|17166.4|17170.4|17160.4|84
1624305900000|2021-06-21 20:05:00|17172.4|17162.4|17173.9|17163.9|17177.4|17167.4|17171.9|17161.9|98
1624306200000|2021-06-21 20:10:00|17173.4|17163.4|17176.9|17166.9|17176.9|17166.9|17172.9|17162.9|27
1624306500000|2021-06-21 20:15:00|17177.4|17167.4|17174.4|17164.4|17177.4|17167.4|17174.4|17164.4|10
1624306800000|2021-06-21 20:20:00|17173.9|17163.9|17175.4|17165.4|17176.4|17166.4|17173.9|17163.9|9
1624307100000|2021-06-21 20:25:00|17174.9|17164.9|17174.4|17164.4|17175.9|17165.9|17173.9|17163.9|18
1624307400000|2021-06-21 20:30:00|17174.9|17164.9|17174.9|17164.9|17176.9|17166.9|17174.4|17164.4|22
1624307700000|2021-06-21 20:35:00|17175.4|17165.4|17180.9|17170.9|17180.9|17170.9|17175.4|17165.4|34
1624308000000|2021-06-21 20:40:00|17181.4|17171.4|17181.9|17171.9|17181.9|17171.9|17179.9|17169.9|33
1624308300000|2021-06-21 20:45:00|17181.4|17171.4|17179.9|17169.9|17182.4|17172.4|17178.4|17168.4|26
1624308600000|2021-06-21 20:50:00|17179.4|17169.4|17181.4|17171.4|17181.4|17171.4|17179.4|17169.4|14
1624308900000|2021-06-21 20:55:00|17182.9|17172.9|17185.4|17175.4|17185.9|17175.9|17181.4|17171.4|172
1624309200000|2021-06-21 21:00:00|17185.9|17175.9|17183.9|17173.9|17185.9|17175.9|17181.9|17171.9|4
1624309500000|2021-06-21 21:05:00|17184.4|17174.4|17184.4|17174.4|17185.9|17175.9|17184.4|17174.4|7
1624309800000|2021-06-21 21:10:00|17183.9|17173.9|17176.9|17166.9|17184.9|17174.9|17169.4|17159.4|48
1624310100000|2021-06-21 21:15:00|17187.1|17163.1|17187.7|17163.7|17188.7|17164.7|17186.7|17162.7|0
1624310400000|2021-06-21 21:20:00|17187.8|17163.8|17187.8|17163.8|17187.9|17163.9|17186.7|17162.7|0
1624310700000|2021-06-21 21:25:00|17187.9|17163.9|17187.9|17163.9|17187.9|17163.9|17187.9|17163.9|0
1624311000000|2021-06-21 21:30:00|17188.1|17164.1|17188.8|17164.8|17188.8|17164.8|17188.1|17164.1|0
1624311300000|2021-06-21 21:35:00|17188.9|17164.9|17188.9|17164.9|17188.9|17164.9|17188.9|17164.9|0
1624311600000|2021-06-21 21:40:00|17188.8|17164.8|17188.8|17164.8|17188.8|17164.8|17188.8|17164.8|0
1624311900000|2021-06-21 21:45:00|17188.7|17164.7|17189.2|17165.2|17189.7|17165.7|17188.7|17164.7|0
1624312200000|2021-06-21 21:50:00|17189.1|17165.1|17190|17166|17190.3|17166.3|17188.9|17164.9|0
1624312500000|2021-06-21 21:55:00|17189.9|17165.9|17189.1|17165.1|17190|17166|17189.1|17165.1|0
1624312800000|2021-06-21 22:00:00|17191.5|17167.5|17188.3|17164.3|17193|17169|17188.3|17164.3|0
1624313100000|2021-06-21 22:05:00|17189.1|17165.1|17191.3|17167.3|17191.3|17167.3|17188.7|17164.7|0
1624313400000|2021-06-21 22:10:00|17192.1|17168.1|17194.1|17170.1|17194.1|17170.1|17191.3|17167.3|0
1624313700000|2021-06-21 22:15:00|17193.7|17169.7|17191.8|17167.8|17194.1|17170.1|17191.8|17167.8|0
1624314000000|2021-06-21 22:20:00|17191|17167|17191.8|17167.8|17191.8|17167.8|17191|17167|0
1624314300000|2021-06-21 22:25:00|17191.9|17167.9|17191.9|17167.9|17192.6|17168.6|17191.1|17167.1|0
1624314600000|2021-06-21 22:30:00|17191.5|17167.5|17191|17167|17192.5|17168.5|17191|17167|0
1624314900000|2021-06-21 22:35:00|17191.8|17167.8|17191.2|17167.2|17191.8|17167.8|17190.2|17166.2|0
1624315200000|2021-06-21 22:40:00|17190.4|17166.4|17191.1|17167.1|17191.9|17167.9|17190.4|17166.4|0
1624315500000|2021-06-21 22:45:00|17191.8|17167.8|17191.1|17167.1|17191.8|17167.8|17191.1|17167.1|0
1624315800000|2021-06-21 22:50:00|17190.7|17166.7|17190.1|17166.1|17191.6|17167.6|17190.1|17166.1|0
1624316100000|2021-06-21 22:55:00|17189.7|17165.7|17190.1|17166.1|17190.1|17166.1|17189.3|17165.3|0
1624316400000|2021-06-21 23:00:00|17190.9|17166.9|17190.9|17166.9|17193.2|17169.2|17189.3|17165.3|0
1624316700000|2021-06-21 23:05:00|17190.5|17166.5|17191.8|17167.8|17192.6|17168.6|17190.1|17166.1|0
1624317000000|2021-06-21 23:10:00|17192.6|17168.6|17194.1|17170.1|17194.1|17170.1|17192.6|17168.6|0
1624317300000|2021-06-21 23:15:00|17195.6|17171.6|17196.8|17172.8|17197.9|17173.9|17194.9|17170.9|0
1624317600000|2021-06-21 23:20:00|17197.1|17173.1|17199|17175|17199|17175|17196.8|17172.8|0
1624317900000|2021-06-21 23:25:00|17198.3|17174.3|17205|17181|17205.1|17181.1|17198.3|17174.3|0
1624318200000|2021-06-21 23:30:00|17204.7|17180.7|17202.8|17178.8|17204.7|17180.7|17202|17178|0
1624318500000|2021-06-21 23:35:00|17203.1|17179.1|17205.1|17181.1|17205.1|17181.1|17202|17178|0
1624318800000|2021-06-21 23:40:00|17204.8|17180.8|17202.1|17178.1|17205.1|17181.1|17202.1|17178.1|0
1624319100000|2021-06-21 23:45:00|17201.3|17177.3|17192.1|17168.1|17201.3|17177.3|17191.3|17167.3|0
1624319400000|2021-06-21 23:50:00|17191.7|17167.7|17193.6|17169.6|17194.4|17170.4|17190.6|17166.6|0
1624319700000|2021-06-21 23:55:00|17192.8|17168.8|17192.8|17168.8|17193.6|17169.6|17191.3|17167.3|0
1624320000000|2021-06-22 00:00:00|17193.2|17169.2|17187.8|17163.8|17195.1|17171.1|17186.2|17162.2|0
1624320300000|2021-06-22 00:05:00|17188.5|17164.5|17188.3|17164.3|17195.1|17171.1|17187.8|17163.8|0
1624320600000|2021-06-22 00:10:00|17187.9|17163.9|17186.8|17162.8|17192.9|17168.9|17186.8|17162.8|0
1624320900000|2021-06-22 00:15:00|17187.1|17163.1|17194.4|17170.4|17196.8|17172.8|17186|17162|0
1624321200000|2021-06-22 00:20:00|17194.2|17170.2|17185.8|17161.8|17194.4|17170.4|17184.4|17160.4|0
1624321500000|2021-06-22 00:25:00|17186.3|17162.3|17191|17167|17193.1|17169.1|17185.4|17161.4|0
1624321800000|2021-06-22 00:30:00|17190.5|17166.5|17199.7|17175.7|17201.4|17177.4|17190.5|17166.5|0
1624322100000|2021-06-22 00:35:00|17199.5|17175.5|17195.9|17171.9|17199.7|17175.7|17195|17171|0
1624322400000|2021-06-22 00:40:00|17195.7|17171.7|17190.8|17166.8|17195.9|17171.9|17189.7|17165.7|0
1624322700000|2021-06-22 00:45:00|17191.3|17167.3|17185.1|17161.1|17191.7|17167.7|17183.1|17159.1|0
1624323000000|2021-06-22 00:50:00|17185.3|17161.3|17181.6|17157.6|17187.9|17163.9|17181.4|17157.4|0
1624323300000|2021-06-22 00:55:00|17181.8|17157.8|17179.6|17155.6|17183.2|17159.2|17176.7|17152.7|0
1624323600000|2021-06-22 01:00:00|17157.4|17147.4|17163.4|17153.4|17180.4|17170.4|17157.4|17147.4|1383
1624323900000|2021-06-22 01:05:00|17160.4|17150.4|17166.4|17156.4|17173.4|17163.4|17155.4|17145.4|1043
1624324200000|2021-06-22 01:10:00|17165.4|17155.4|17161.4|17151.4|17167.4|17157.4|17155.4|17145.4|733
1624324500000|2021-06-22 01:15:00|17162.4|17152.4|17139.4|17129.4|17165.4|17155.4|17135.4|17125.4|1762
1624324800000|2021-06-22 01:20:00|17138.4|17128.4|17144.4|17134.4|17150.4|17140.4|17135.4|17125.4|912
1624325100000|2021-06-22 01:25:00|17142.4|17132.4|17166.4|17156.4|17168.4|17158.4|17142.4|17132.4|2604
1624325400000|2021-06-22 01:30:00|17167.4|17157.4|17172.4|17162.4|17219.4|17209.4|17151.4|17141.4|18299
1624325700000|2021-06-22 01:35:00|17176.4|17166.4|17215.4|17205.4|17260.4|17250.4|17172.4|17162.4|11520
1624326000000|2021-06-22 01:40:00|17214.4|17204.4|17175.4|17165.4|17216.4|17206.4|17172.4|17162.4|7875
1624326300000|2021-06-22 01:45:00|17178.4|17168.4|17155.4|17145.4|17178.4|17168.4|17141.4|17131.4|6712
1624326600000|2021-06-22 01:50:00|17152.4|17142.4|17168.4|17158.4|17171.4|17161.4|17130.4|17120.4|5669
1624326900000|2021-06-22 01:55:00|17169.4|17159.4|17175.4|17165.4|17206.4|17196.4|17163.4|17153.4|6898
1624327200000|2021-06-22 02:00:00|17177.4|17167.4|17173.4|17163.4|17215.4|17205.4|17167.4|17157.4|8705
1624327500000|2021-06-22 02:05:00|17177.4|17167.4|17183.4|17173.4|17186.4|17176.4|17152.4|17142.4|4904
1624327800000|2021-06-22 02:10:00|17185.4|17175.4|17204.4|17194.4|17206.4|17196.4|17168.4|17158.4|4121
1624328100000|2021-06-22 02:15:00|17205.4|17195.4|17197.4|17187.4|17221.4|17211.4|17192.4|17182.4|4781
1624328400000|2021-06-22 02:20:00|17198.4|17188.4|17196.4|17186.4|17214.4|17204.4|17181.4|17171.4|3626
1624328700000|2021-06-22 02:25:00|17197.4|17187.4|17211.4|17201.4|17215.4|17205.4|17192.4|17182.4|3056
1624329000000|2021-06-22 02:30:00|17210.4|17200.4|17219.4|17209.4|17234.4|17224.4|17200.4|17190.4|4250
1624329300000|2021-06-22 02:35:00|17217.4|17207.4|17235.4|17225.4|17240.4|17230.4|17198.4|17188.4|3565
1624329600000|2021-06-22 02:40:00|17236.4|17226.4|17230.4|17220.4|17271.4|17261.4|17228.4|17218.4|6910
1624329900000|2021-06-22 02:45:00|17228.4|17218.4|17219.4|17209.4|17235.4|17225.4|17213.4|17203.4|2323
1624330200000|2021-06-22 02:50:00|17221.4|17211.4|17210.4|17200.4|17226.4|17216.4|17206.4|17196.4|1799
1624330500000|2021-06-22 02:55:00|17209.4|17199.4|17181.4|17171.4|17212.4|17202.4|17163.4|17153.4|3318
1624330800000|2021-06-22 03:00:00|17180.4|17170.4|17177.4|17167.4|17195.4|17185.4|17159.4|17149.4|2891
1624331100000|2021-06-22 03:05:00|17178.4|17168.4|17188.4|17178.4|17195.4|17185.4|17162.4|17152.4|1840
1624331400000|2021-06-22 03:10:00|17189.4|17179.4|17172.4|17162.4|17195.4|17185.4|17168.4|17158.4|3062
1624331700000|2021-06-22 03:15:00|17173.4|17163.4|17183.4|17173.4|17185.4|17175.4|17168.4|17158.4|2292
1624332000000|2021-06-22 03:20:00|17184.4|17174.4|17202.4|17192.4|17205.4|17195.4|17181.4|17171.4|2110
1624332300000|2021-06-22 03:25:00|17201.4|17191.4|17192.4|17182.4|17209.4|17199.4|17188.4|17178.4|1172
1624332600000|2021-06-22 03:30:00|17191.4|17181.4|17189.4|17179.4|17193.4|17183.4|17185.4|17175.4|377
1624332900000|2021-06-22 03:35:00|17190.4|17180.4|17192.4|17182.4|17196.4|17186.4|17187.4|17177.4|475
1624333200000|2021-06-22 03:40:00|17191.4|17181.4|17189.4|17179.4|17191.4|17181.4|17182.4|17172.4|354
1624333500000|2021-06-22 03:45:00|17187.4|17177.4|17193.4|17183.4|17193.4|17183.4|17185.4|17175.4|174
1624333800000|2021-06-22 03:50:00|17192.4|17182.4|17186.4|17176.4|17194.4|17184.4|17186.4|17176.4|187
1624334100000|2021-06-22 03:55:00|17185.4|17175.4|17184.4|17174.4|17190.4|17180.4|17183.4|17173.4|121
1624334400000|2021-06-22 04:00:00|17185.4|17175.4|17190.4|17180.4|17190.4|17180.4|17184.4|17174.4|43
1624334700000|2021-06-22 04:05:00|17191.4|17181.4|17192.4|17182.4|17195.4|17185.4|17190.4|17180.4|66
1624335000000|2021-06-22 04:10:00|17190.4|17180.4|17192.4|17182.4|17192.4|17182.4|17187.4|17177.4|114
1624335300000|2021-06-22 04:15:00|17194.4|17184.4|17199.4|17189.4|17202.4|17192.4|17194.4|17184.4|208
1624335600000|2021-06-22 04:20:00|17197.4|17187.4|17195.4|17185.4|17199.4|17189.4|17195.4|17185.4|160
1624335900000|2021-06-22 04:25:00|17196.4|17186.4|17193.4|17183.4|17196.4|17186.4|17193.4|17183.4|46
1624336200000|2021-06-22 04:30:00|17192.4|17182.4|17194.4|17184.4|17195.4|17185.4|17190.4|17180.4|98
1624336500000|2021-06-22 04:35:00|17193.4|17183.4|17198|17188|17199.4|17189.4|17193.4|17183.4|120
1624336800000|2021-06-22 04:40:00|17197|17187|17199|17189|17199|17189|17195|17185|77
1624337100000|2021-06-22 04:45:00|17200|17190|17202|17192|17204|17194|17199|17189|552
1624337400000|2021-06-22 04:50:00|17201|17191|17203|17193|17205|17195|17199|17189|150
1624337700000|2021-06-22 04:55:00|17202|17192|17200|17190|17202|17192|17193|17183|446
1624338000000|2021-06-22 05:00:00|17197|17187|17208|17198|17209|17199|17179|17169|3920
1624338300000|2021-06-22 05:05:00|17209|17199|17213|17203|17214|17204|17191|17181|3074
1624338600000|2021-06-22 05:10:00|17214|17204|17200|17190|17217|17207|17192|17182|2664
1624338900000|2021-06-22 05:15:00|17201|17191|17219|17209|17222|17212|17196|17186|4058
1624339200000|2021-06-22 05:20:00|17220|17210|17213|17203|17224|17214|17198|17188|3092
1624339500000|2021-06-22 05:25:00|17214|17204|17203|17193|17214|17204|17192|17182|4209
1624339800000|2021-06-22 05:30:00|17201|17191|17200|17190|17205|17195|17184|17174|2126
1624340100000|2021-06-22 05:35:00|17202|17192|17176|17166|17205|17195|17164|17154|3106
1624340400000|2021-06-22 05:40:00|17175|17165|17146|17136|17180|17170|17145|17135|4293
1624340700000|2021-06-22 05:45:00|17144|17134|17147|17137|17158|17148|17139|17129|2639
1624341000000|2021-06-22 05:50:00|17146|17136|17101|17091|17146|17136|17094|17084|6706
1624341300000|2021-06-22 05:55:00|17099|17089|17107|17097|17113|17103|17087|17077|2906
1624341600000|2021-06-22 06:00:00|17106|17096|17116|17106|17120|17110|17104|17094|3447
1624341900000|2021-06-22 06:05:00|17117|17107|17128|17118|17131|17121|17106|17096|2487
1624342200000|2021-06-22 06:10:00|17127|17117|17138|17128|17142|17132|17119|17109|2595
1624342500000|2021-06-22 06:15:00|17139|17129|17171|17161|17172|17162|17138|17128|2938
1624342800000|2021-06-22 06:20:00|17170|17160|17203|17193|17210|17200|17159|17149|4431
1624343100000|2021-06-22 06:25:00|17204|17194|17216|17206|17219|17209|17194|17184|3993
1624343400000|2021-06-22 06:30:00|17217|17207|17230|17220|17243|17233|17216|17206|4799
1624343700000|2021-06-22 06:35:00|17231|17221|17242|17232|17266|17256|17223|17213|5647
1624344000000|2021-06-22 06:40:00|17245|17235|17246|17236|17254|17244|17235|17225|3387
1624344300000|2021-06-22 06:45:00|17248|17238|17242|17232|17254|17244|17235|17225|3570
1624344600000|2021-06-22 06:50:00|17241|17231|17242|17232|17250|17240|17232|17222|3261
1624344900000|2021-06-22 06:55:00|17241|17231|17236|17226|17244|17234|17232|17222|3050
1624345200000|2021-06-22 07:00:00|17235.9|17223.9|17231.9|17219.9|17240.9|17228.9|17229.9|17218.9|990
1624345500000|2021-06-22 07:05:00|17230.9|17218.9|17232.9|17221.9|17233.9|17221.9|17225.9|17213.9|466
1624345800000|2021-06-22 07:10:00|17231.9|17220.9|17226.9|17215.9|17231.9|17220.9|17224.9|17213.9|1159
1624346100000|2021-06-22 07:15:00|17227.9|17214.9|17229.9|17217.9|17230.9|17219.9|17222.9|17211.9|756
1624346400000|2021-06-22 07:20:00|17228.9|17218.9|17228.9|17216.9|17229.9|17218.9|17224.9|17213.9|316
1624346700000|2021-06-22 07:25:00|17227.9|17217.9|17226.9|17214.9|17230.9|17219.9|17225.9|17214.9|403
1624347000000|2021-06-22 07:30:00|17225.9|17213.9|17228.9|17217.9|17229.9|17218.9|17223.9|17212.9|470
1624347300000|2021-06-22 07:35:00|17229.9|17216.9|17224.9|17213.9|17229.9|17217.9|17223.9|17212.9|334
1624347600000|2021-06-22 07:40:00|17223.9|17212.9|17216.9|17205.9|17225.9|17214.9|17216.9|17205.9|851
1624347900000|2021-06-22 07:45:00|17215.9|17203.9|17214.9|17203.9|17219.9|17207.9|17211.9|17200.9|1076
1624348200000|2021-06-22 07:50:00|17212.9|17202.9|17198.9|17187.9|17216.9|17205.9|17197.9|17186.9|1096
1624348500000|2021-06-22 07:55:00|17199.9|17188.9|17198.9|17187.9|17201.9|17190.9|17193.9|17182.9|1500
1624348800000|2021-06-22 08:00:00|17199.9|17186.9|17203.9|17192.9|17210.9|17199.9|17190.9|17179.9|1077
1624349100000|2021-06-22 08:05:00|17204.9|17193.9|17208.9|17197.9|17209.9|17198.9|17200.9|17188.9|815
1624349400000|2021-06-22 08:10:00|17207.9|17196.9|17220.9|17209.9|17221.9|17209.9|17206.9|17194.9|1152
1624349700000|2021-06-22 08:15:00|17219.9|17208.9|17217.9|17206.9|17219.9|17209.9|17212.9|17201.9|386
1624350000000|2021-06-22 08:20:00|17218.9|17207.9|17212.9|17200.9|17220.9|17209.9|17211.9|17200.9|593
1624350300000|2021-06-22 08:25:00|17213.9|17201.9|17207.9|17195.9|17217.9|17205.9|17206.9|17193.9|956
1624350600000|2021-06-22 08:30:00|17210.3|17186.3|17207.3|17183.3|17213.5|17189.5|17204|17180|0
1624350900000|2021-06-22 08:35:00|17207.7|17183.7|17202.4|17178.4|17207.7|17183.7|17198.9|17174.9|205
1624351200000|2021-06-22 08:40:00|17202.6|17178.6|17205.1|17181.1|17206.5|17182.5|17200.3|17176.3|0
1624351500000|2021-06-22 08:45:00|17206.2|17182.2|17208.4|17184.4|17209.9|17185.9|17196.4|17172.4|0
1624351800000|2021-06-22 08:50:00|17209.5|17185.5|17210.8|17186.8|17212.3|17188.3|17201.8|17177.8|0
1624352100000|2021-06-22 08:55:00|17210.4|17186.4|17210.4|17186.4|17211.7|17187.7|17202.9|17178.9|0
1624352400000|2021-06-22 09:00:00|17211.5|17187.5|17209.9|17198.9|17214.9|17203.9|17202.9|17187.5|126
1624352700000|2021-06-22 09:05:00|17208.9|17197.9|17208.9|17196.9|17209.9|17198.9|17205.9|17193.9|91
1624353000000|2021-06-22 09:10:00|17207.9|17195.9|17215.9|17204.9|17215.9|17204.9|17205.9|17194.9|64
1624353300000|2021-06-22 09:15:00|17216.9|17205.9|17214.9|17202.9|17217.9|17206.9|17213.9|17201.9|78
1624353600000|2021-06-22 09:20:00|17213.9|17201.9|17215.9|17203.9|17215.9|17204.9|17211.9|17200.9|49
1624353900000|2021-06-22 09:25:00|17216.9|17204.9|17218.9|17206.9|17218.9|17206.9|17215.9|17203.9|45
1624354200000|2021-06-22 09:30:00|17217.9|17205.9|17214.9|17202.9|17217.9|17205.9|17211.9|17199.9|79
1624354500000|2021-06-22 09:35:00|17213.9|17201.9|17204.9|17193.9|17213.9|17201.9|17202.9|17191.9|107
1624354800000|2021-06-22 09:40:00|17205.9|17192.9|17205.9|17193.9|17205.9|17193.9|17196.9|17184.9|228
1624355100000|2021-06-22 09:45:00|17204.9|17192.9|17205.9|17193.9|17206.9|17194.9|17200.9|17189.9|47
1624355400000|2021-06-22 09:50:00|17206.9|17194.9|17204.9|17193.9|17208.9|17197.9|17204.9|17192.9|55
1624355700000|2021-06-22 09:55:00|17203.9|17192.9|17209.9|17198.9|17209.9|17198.9|17203.9|17192.9|21
1624356000000|2021-06-22 10:00:00|17208.9|17197.9|17217.9|17206.9|17217.9|17206.9|17207.9|17195.9|117
1624356300000|2021-06-22 10:05:00|17216.9|17205.9|17220.9|17208.9|17223.9|17211.9|17215.9|17203.9|153
1624356600000|2021-06-22 10:10:00|17221.9|17209.9|17216.9|17204.9|17221.9|17210.9|17215.9|17204.9|49
1624356900000|2021-06-22 10:15:00|17215.9|17205.9|17208.9|17197.9|17215.9|17205.9|17207.9|17196.9|156
1624357200000|2021-06-22 10:20:00|17209.9|17196.9|17210.9|17198.9|17213.9|17201.9|17204.9|17192.9|137
1624357500000|2021-06-22 10:25:00|17211.9|17199.9|17210.9|17198.9|17211.9|17199.9|17203.9|17192.9|447
1624357800000|2021-06-22 10:30:00|17211.9|17199.9|17209.9|17198.9|17214.9|17203.9|17209.9|17198.9|70
1624358100000|2021-06-22 10:35:00|17210.9|17199.9|17215.9|17203.9|17216.9|17205.9|17210.9|17199.9|43
1624358400000|2021-06-22 10:40:00|17214.9|17204.9|17217.9|17206.9|17217.9|17206.9|17214.9|17203.9|26
1624358700000|2021-06-22 10:45:00|17218.9|17207.9|17220.9|17209.9|17224.9|17213.9|17218.9|17206.9|188
1624359000000|2021-06-22 10:50:00|17221.9|17208.9|17218.9|17207.9|17221.9|17209.9|17216.9|17205.9|87
1624359300000|2021-06-22 10:55:00|17219.9|17208.9|17219.9|17208.9|17221.9|17210.9|17216.9|17204.9|178
1624359600000|2021-06-22 11:00:00|17220.9|17209.9|17226.9|17215.9|17226.9|17215.9|17219.9|17208.9|139
1624359900000|2021-06-22 11:05:00|17227.9|17216.9|17233.9|17222.9|17235.9|17224.9|17226.9|17215.9|247
1624360200000|2021-06-22 11:10:00|17232.9|17221.9|17232.9|17221.9|17235.9|17224.9|17229.9|17218.9|116
1624360500000|2021-06-22 11:15:00|17231.9|17220.9|17231.9|17220.9|17232.9|17221.9|17228.9|17217.9|93
1624360800000|2021-06-22 11:20:00|17232.9|17219.9|17232.9|17221.9|17234.9|17223.9|17230.9|17219.9|75
1624361100000|2021-06-22 11:25:00|17233.9|17222.9|17233.9|17222.9|17234.9|17222.9|17231.9|17220.9|35
1624361400000|2021-06-22 11:30:00|17234.9|17221.9|17228.9|17217.9|17235.9|17224.9|17227.9|17216.9|123
1624361700000|2021-06-22 11:35:00|17227.9|17216.9|17219.9|17208.9|17230.9|17219.9|17219.9|17208.9|197
1624362000000|2021-06-22 11:40:00|17220.9|17209.9|17221.9|17210.9|17221.9|17210.9|17216.9|17204.9|288
1624362300000|2021-06-22 11:45:00|17222.9|17209.9|17219.9|17207.9|17223.9|17212.9|17217.9|17205.9|104
1624362600000|2021-06-22 11:50:00|17218.9|17208.9|17223.9|17212.9|17225.9|17213.9|17218.9|17207.9|68
1624362900000|2021-06-22 11:55:00|17224.9|17213.9|17222.9|17210.9|17225.9|17213.9|17219.9|17208.9|60
1624363200000|2021-06-22 12:00:00|17223.9|17211.9|17222.9|17210.9|17224.9|17213.9|17220.9|17209.9|93
1624363500000|2021-06-22 12:05:00|17223.9|17212.9|17225.9|17214.9|17228.9|17217.9|17223.9|17211.9|68
1624363800000|2021-06-22 12:10:00|17224.9|17213.9|17223.9|17212.9|17225.9|17214.9|17219.9|17208.9|193
1624364100000|2021-06-22 12:15:00|17224.9|17211.9|17223.9|17212.9|17226.9|17215.9|17221.9|17210.9|68
1624364400000|2021-06-22 12:20:00|17222.9|17211.9|17225.9|17214.9|17227.9|17215.9|17221.9|17209.9|40
1624364700000|2021-06-22 12:25:00|17224.9|17213.9|17219.9|17207.9|17225.9|17213.9|17218.9|17207.9|70
1624365000000|2021-06-22 12:30:00|17218.9|17208.9|17221.9|17209.9|17221.9|17210.9|17218.9|17207.9|28
1624365300000|2021-06-22 12:35:00|17220.9|17210.9|17218.9|17206.9|17222.9|17211.9|17216.9|17205.9|23
1624365600000|2021-06-22 12:40:00|17219.9|17207.9|17215.9|17203.9|17219.9|17208.9|17214.9|17203.9|51
1624365900000|2021-06-22 12:45:00|17216.9|17204.9|17210.9|17199.9|17216.9|17205.9|17210.9|17199.9|71
1624366200000|2021-06-22 12:50:00|17209.9|17198.9|17208.9|17197.9|17209.9|17198.9|17204.9|17192.9|137
1624366500000|2021-06-22 12:55:00|17209.9|17198.9|17209.9|17197.9|17212.9|17201.9|17205.9|17194.9|143
1624366800000|2021-06-22 13:00:00|17208.9|17196.9|17211.9|17200.9|17212.9|17200.9|17205.9|17194.9|36
1624367100000|2021-06-22 13:05:00|17212.9|17201.9|17215.9|17203.9|17219.9|17207.9|17212.9|17200.9|95
1624367400000|2021-06-22 13:10:00|17216.9|17204.9|17218.9|17207.9|17219.9|17208.9|17215.9|17203.9|32
1624367700000|2021-06-22 13:15:00|17217.9|17206.9|17218.9|17206.9|17221.9|17210.9|17217.9|17206.9|93
1624368000000|2021-06-22 13:20:00|17217.9|17205.9|17214.9|17203.9|17218.9|17206.9|17214.9|17203.9|57
1624368300000|2021-06-22 13:25:00|17215.9|17204.9|17209.9|17198.9|17216.9|17204.9|17208.9|17197.9|212
1624368600000|2021-06-22 13:30:00|17210.9|17199.9|17202.9|17191.9|17212.9|17201.9|17197.9|17186.9|750
1624368900000|2021-06-22 13:35:00|17201.9|17190.9|17204.9|17193.9|17204.9|17193.9|17194.9|17182.9|487
1624369200000|2021-06-22 13:40:00|17205.9|17192.9|17200.9|17188.9|17205.9|17194.9|17195.9|17184.9|301
1624369500000|2021-06-22 13:45:00|17201.9|17189.9|17197.9|17185.9|17207.9|17196.9|17195.9|17184.9|203
1624369800000|2021-06-22 13:50:00|17198.9|17186.9|17194.9|17183.9|17204.9|17192.9|17192.9|17180.9|118
1624370100000|2021-06-22 13:55:00|17195.9|17184.9|17194.9|17183.9|17199.9|17188.9|17192.9|17180.9|177
1624370400000|2021-06-22 14:00:00|17195.9|17184.9|17197.9|17186.9|17197.9|17186.9|17181.9|17169.9|331
1624370700000|2021-06-22 14:05:00|17196.9|17185.9|17201.9|17190.9|17207.9|17196.9|17194.9|17183.9|265
1624371000000|2021-06-22 14:10:00|17202.9|17191.9|17208.9|17197.9|17209.9|17197.9|17202.9|17190.9|183
1624371300000|2021-06-22 14:15:00|17209.9|17198.9|17206.9|17194.9|17212.9|17201.9|17202.9|17191.9|229
1624371600000|2021-06-22 14:20:00|17207.9|17195.9|17206.9|17194.9|17209.9|17198.9|17201.9|17189.9|216
1624371900000|2021-06-22 14:25:00|17205.9|17195.9|17207.9|17196.9|17211.9|17200.9|17201.9|17190.9|147
1624372200000|2021-06-22 14:30:00|17208.9|17195.9|17209.9|17197.9|17215.9|17204.9|17205.9|17193.9|158
1624372500000|2021-06-22 14:35:00|17208.9|17198.9|17206.9|17195.9|17211.9|17199.9|17205.9|17194.9|131
1624372800000|2021-06-22 14:40:00|17207.9|17196.9|17204.9|17192.9|17210.9|17199.9|17201.9|17190.9|111
1624373100000|2021-06-22 14:45:00|17203.9|17191.9|17203.9|17192.9|17204.9|17193.9|17200.9|17189.9|136
1624373400000|2021-06-22 14:50:00|17202.9|17191.9|17203.9|17191.9|17204.9|17192.9|17198.9|17186.9|254
1624373700000|2021-06-22 14:55:00|17204.9|17192.9|17204.9|17193.9|17207.9|17196.9|17202.9|17190.9|92
1624374000000|2021-06-22 15:00:00|17205.9|17194.9|17208.9|17196.9|17210.9|17198.9|17204.9|17193.9|215
1624374300000|2021-06-22 15:05:00|17209.9|17197.9|17211.9|17200.9|17211.9|17200.9|17204.9|17193.9|107
1624374600000|2021-06-22 15:10:00|17212.9|17199.9|17221.9|17209.9|17222.9|17211.9|17211.9|17199.9|398
1624374900000|2021-06-22 15:15:00|17220.9|17210.9|17215.9|17204.9|17222.9|17211.9|17214.9|17202.9|139
1624375200000|2021-06-22 15:20:00|17216.9|17205.9|17219.9|17207.9|17220.9|17208.9|17215.9|17204.9|39
1624375500000|2021-06-22 15:25:00|17220.9|17208.9|17215.9|17203.9|17221.9|17209.9|17214.9|17203.9|470
1624375800000|2021-06-22 15:30:00|17214.9|17202.9|17216.9|17205.9|17219.9|17207.9|17212.9|17200.9|193
1624376100000|2021-06-22 15:35:00|17215.9|17204.9|17212.9|17200.9|17216.9|17205.9|17211.9|17200.9|150
1624376400000|2021-06-22 15:40:00|17213.9|17201.9|17213.9|17201.9|17215.9|17204.9|17211.9|17199.9|96
1624376700000|2021-06-22 15:45:00|17214.9|17202.9|17213.9|17201.9|17215.9|17203.9|17212.9|17201.9|68
1624377000000|2021-06-22 15:50:00|17212.9|17202.9|17213.9|17201.9|17216.9|17205.9|17212.9|17201.9|118
1624377300000|2021-06-22 15:55:00|17212.9|17202.9|17212.9|17200.9|17214.9|17203.9|17210.9|17198.9|97
1624377600000|2021-06-22 16:00:00|17213.9|17201.9|17219.9|17208.9|17220.9|17208.9|17212.9|17201.9|133
1624377900000|2021-06-22 16:05:00|17220.9|17207.9|17219.9|17207.9|17221.9|17209.9|17217.9|17206.9|64
1624378200000|2021-06-22 16:10:00|17218.9|17206.9|17221.9|17209.9|17222.9|17210.9|17217.9|17206.9|57
1624378500000|2021-06-22 16:15:00|17220.9|17208.9|17220.9|17209.9|17221.9|17209.9|17216.9|17204.9|187
1624378800000|2021-06-22 16:20:00|17221.9|17208.9|17222.9|17210.9|17223.9|17211.9|17219.9|17208.9|200
1624379100000|2021-06-22 16:25:00|17221.9|17209.9|17223.9|17212.9|17224.9|17213.9|17220.9|17209.9|147
1624379400000|2021-06-22 16:30:00|17224.9|17211.9|17221.9|17210.9|17224.9|17212.9|17220.9|17209.9|59
1624379700000|2021-06-22 16:35:00|17222.9|17211.9|17222.9|17210.9|17224.9|17212.9|17221.9|17209.9|62
1624380000000|2021-06-22 16:40:00|17221.9|17209.9|17218.9|17206.9|17221.9|17209.9|17217.9|17205.9|82
1624380300000|2021-06-22 16:45:00|17217.9|17207.9|17222.9|17211.9|17226.9|17214.9|17217.9|17205.9|96
1624380600000|2021-06-22 16:50:00|17221.9|17210.9|17223.9|17211.9|17225.9|17214.9|17221.9|17210.9|110
1624380900000|2021-06-22 16:55:00|17224.9|17212.9|17223.9|17212.9|17225.9|17213.9|17222.9|17210.9|73
1624381200000|2021-06-22 17:00:00|17224.9|17211.9|17226.9|17214.9|17226.9|17215.9|17224.9|17211.9|63
1624381500000|2021-06-22 17:05:00|17225.9|17215.9|17226.9|17214.9|17227.9|17216.9|17224.9|17212.9|169
1624381800000|2021-06-22 17:10:00|17227.9|17215.9|17223.9|17212.9|17227.9|17216.9|17222.9|17211.9|130
1624382100000|2021-06-22 17:15:00|17222.9|17211.9|17222.9|17210.9|17224.9|17212.9|17219.9|17207.9|47
1624382400000|2021-06-22 17:20:00|17221.9|17209.9|17220.9|17208.9|17225.9|17214.9|17219.9|17207.9|111
1624382700000|2021-06-22 17:25:00|17219.9|17207.9|17221.9|17210.9|17223.9|17212.9|17219.9|17207.9|50
1624383000000|2021-06-22 17:30:00|17222.9|17211.9|17222.9|17210.9|17224.9|17213.9|17220.9|17208.9|98
1624383300000|2021-06-22 17:35:00|17221.9|17209.9|17224.9|17213.9|17224.9|17213.9|17220.9|17209.9|31
1624383600000|2021-06-22 17:40:00|17225.9|17212.9|17224.9|17212.9|17226.9|17214.9|17222.9|17210.9|182
1624383900000|2021-06-22 17:45:00|17225.9|17213.9|17228.9|17216.9|17229.9|17217.9|17223.9|17212.9|73
1624384200000|2021-06-22 17:50:00|17227.9|17217.9|17222.9|17210.9|17227.9|17217.9|17221.9|17210.9|110
1624384500000|2021-06-22 17:55:00|17223.9|17211.9|17223.9|17211.9|17224.9|17213.9|17217.9|17206.9|116
1624384800000|2021-06-22 18:00:00|17222.9|17212.9|17223.9|17212.9|17224.9|17212.9|17217.9|17206.9|51
1624385100000|2021-06-22 18:05:00|17224.9|17211.9|17222.9|17210.9|17224.9|17213.9|17220.9|17209.9|48
1624385400000|2021-06-22 18:10:00|17221.9|17209.9|17222.9|17211.9|17223.9|17212.9|17220.9|17209.9|37
1624385700000|2021-06-22 18:15:00|17223.9|17212.9|17219.9|17208.9|17223.9|17212.9|17217.9|17205.9|400
1624386000000|2021-06-22 18:20:00|17218.9|17207.9|17216.9|17204.9|17218.9|17208.9|17212.9|17201.9|382
1624386300000|2021-06-22 18:25:00|17215.9|17203.9|17217.9|17205.9|17217.9|17206.9|17214.9|17202.9|107
1624386600000|2021-06-22 18:30:00|17216.9|17206.9|17219.9|17208.9|17219.9|17208.9|17214.9|17202.9|93
1624386900000|2021-06-22 18:35:00|17220.9|17207.9|17222.9|17211.9|17222.9|17211.9|17215.9|17204.9|124
1624387200000|2021-06-22 18:40:00|17221.9|17210.9|17218.4|17208.4|17222.9|17211.9|17217.9|17205.9|83
1624387500000|2021-06-22 18:45:00|17217.9|17207.9|17220.4|17210.4|17222.9|17212.9|17217.9|17207.9|131
1624387800000|2021-06-22 18:50:00|17220.9|17210.9|17227.9|17217.9|17228.4|17218.4|17220.9|17210.9|92
1624388100000|2021-06-22 18:55:00|17228.4|17218.4|17229.9|17219.9|17232.9|17222.9|17226.4|17216.4|232
1624388400000|2021-06-22 19:00:00|17229.4|17219.4|17234.4|17224.4|17234.4|17224.4|17229.4|17219.4|153
1624388700000|2021-06-22 19:05:00|17233.9|17223.9|17235.4|17225.4|17236.4|17226.4|17230.4|17220.4|127
1624389000000|2021-06-22 19:10:00|17235.9|17225.9|17238.4|17228.4|17238.4|17228.4|17234.9|17224.9|93
1624389300000|2021-06-22 19:15:00|17239.4|17229.4|17236.9|17226.9|17239.4|17229.4|17232.4|17222.4|118
1624389600000|2021-06-22 19:20:00|17237.4|17227.4|17227.9|17217.9|17238.4|17228.4|17226.4|17216.4|322
1624389900000|2021-06-22 19:25:00|17228.4|17218.4|17225.9|17215.9|17232.4|17222.4|17223.9|17213.9|319
1624390200000|2021-06-22 19:30:00|17226.4|17216.4|17224.9|17214.9|17229.9|17219.9|17219.9|17209.9|225
1624390500000|2021-06-22 19:35:00|17224.4|17214.4|17224.9|17214.9|17225.4|17215.4|17222.4|17212.4|74
1624390800000|2021-06-22 19:40:00|17224.4|17214.4|17215.9|17205.9|17226.4|17216.4|17215.4|17205.4|179
1624391100000|2021-06-22 19:45:00|17216.4|17206.4|17219.4|17209.4|17221.9|17211.9|17215.9|17205.9|171
1624391400000|2021-06-22 19:50:00|17218.9|17208.9|17218.9|17208.9|17219.4|17209.4|17214.9|17204.9|117
1624391700000|2021-06-22 19:55:00|17218.4|17208.4|17210.4|17200.4|17221.9|17211.9|17209.9|17199.9|313
1624392000000|2021-06-22 20:00:00|17210.9|17200.9|17212.9|17202.9|17214.4|17204.4|17209.4|17199.4|144
1624392300000|2021-06-22 20:05:00|17212.4|17202.4|17214.4|17204.4|17214.4|17204.4|17209.9|17199.9|77
1624392600000|2021-06-22 20:10:00|17213.9|17203.9|17214.9|17204.9|17216.9|17206.9|17213.4|17203.4|83
1624392900000|2021-06-22 20:15:00|17215.4|17205.4|17217.9|17207.9|17222.4|17212.4|17215.4|17205.4|83
1624393200000|2021-06-22 20:20:00|17218.4|17208.4|17218.9|17208.9|17218.9|17208.9|17217.9|17207.9|5
1624393500000|2021-06-22 20:25:00|17219.4|17209.4|17219.9|17209.9|17220.9|17210.9|17219.4|17209.4|6
1624393800000|2021-06-22 20:30:00|17220.4|17210.4|17221.4|17211.4|17222.9|17212.9|17220.4|17210.4|32
1624394100000|2021-06-22 20:35:00|17221.9|17211.9|17222.4|17212.4|17222.4|17212.4|17221.4|17211.4|11
1624394400000|2021-06-22 20:40:00|17222.9|17212.9|17221.4|17211.4|17222.9|17212.9|17221.4|17211.4|11
1624394700000|2021-06-22 20:45:00|17220.9|17210.9|17221.4|17211.4|17223.4|17213.4|17220.4|17210.4|119
1624395000000|2021-06-22 20:50:00|17220.9|17210.9|17224.4|17214.4|17224.9|17214.9|17220.9|17210.9|100
1624395300000|2021-06-22 20:55:00|17223.9|17213.9|17223.9|17213.9|17224.9|17214.9|17223.4|17213.4|38
1624395600000|2021-06-22 21:00:00|17224.4|17214.4|17220.9|17210.9|17224.4|17214.4|17220.9|17210.9|7
1624395900000|2021-06-22 21:05:00|17221.9|17211.9|17222.9|17212.9|17224.4|17214.4|17221.9|17211.9|2
1624396200000|2021-06-22 21:10:00|17223.4|17213.4|17224.9|17214.9|17224.9|17214.9|17223.4|17213.4|13
1624396500000|2021-06-22 21:15:00|17222.9|17212.9|17224.6|17200.6|17224.9|17212.9|17222.9|17200.6|0
1624396800000|2021-06-22 21:20:00|17224.8|17200.8|17224.5|17200.5|17225.5|17201.5|17223.4|17199.4|0
1624397100000|2021-06-22 21:25:00|17224.9|17200.9|17225.3|17201.3|17226.6|17202.6|17224.8|17200.8|0
1624397400000|2021-06-22 21:30:00|17225.6|17201.6|17225.6|17201.6|17225.8|17201.8|17225.3|17201.3|0
1624397700000|2021-06-22 21:35:00|17225.3|17201.3|17224.8|17200.8|17225.3|17201.3|17224.8|17200.8|0
1624398000000|2021-06-22 21:40:00|17224.7|17200.7|17225.1|17201.1|17226|17202|17224.4|17200.4|0
1624398300000|2021-06-22 21:45:00|17226|17202|17225.3|17201.3|17226|17202|17225|17201|0
1624398600000|2021-06-22 21:50:00|17225.2|17201.2|17225.1|17201.1|17225.4|17201.4|17224.7|17200.7|0
1624398900000|2021-06-22 21:55:00|17225|17201|17225|17201|17225.3|17201.3|17224.7|17200.7|0
1624399200000|2021-06-22 22:00:00|17221.4|17197.4|17220.2|17196.2|17224|17200|17220.2|17196.2|0
1624399500000|2021-06-22 22:05:00|17220.6|17196.6|17220.4|17196.4|17220.6|17196.6|17218|17194|0
1624399800000|2021-06-22 22:10:00|17219.7|17195.7|17219.7|17195.7|17219.7|17195.7|17219.7|17195.7|0
1624400100000|2021-06-22 22:15:00|17220.4|17196.4|17220.4|17196.4|17222.7|17198.7|17220.4|17196.4|0
1624400400000|2021-06-22 22:20:00|17220.8|17196.8|17221.2|17197.2|17222.7|17198.7|17220.8|17196.8|0
1624400700000|2021-06-22 22:25:00|17220.4|17196.4|17219.7|17195.7|17221.2|17197.2|17219.7|17195.7|0
1624401000000|2021-06-22 22:30:00|17220.4|17196.4|17218.9|17194.9|17220.4|17196.4|17218.9|17194.9|0
1624401300000|2021-06-22 22:35:00|17219.3|17195.3|17216.6|17192.6|17219.7|17195.7|17216.6|17192.6|0
1624401600000|2021-06-22 22:40:00|17217.4|17193.4|17217|17193|17218.1|17194.1|17216.4|17192.4|0
1624401900000|2021-06-22 22:45:00|17217.8|17193.8|17220.1|17196.1|17220.8|17196.8|17217.8|17193.8|0
1624402200000|2021-06-22 22:50:00|17220.8|17196.8|17220.8|17196.8|17223.1|17199.1|17220.8|17196.8|0
1624402500000|2021-06-22 22:55:00|17220.4|17196.4|17220.1|17196.1|17220.4|17196.4|17218.5|17194.5|0
1624402800000|2021-06-22 23:00:00|17219.3|17195.3|17223.9|17199.9|17224.6|17200.6|17219.3|17195.3|0
1624403100000|2021-06-22 23:05:00|17223.5|17199.5|17221.9|17197.9|17223.5|17199.5|17221.6|17197.6|0
1624403400000|2021-06-22 23:10:00|17222.3|17198.3|17223.9|17199.9|17223.9|17199.9|17221.6|17197.6|0
1624403700000|2021-06-22 23:15:00|17223.1|17199.1|17223.1|17199.1|17223.9|17199.9|17223.1|17199.1|0
1624404000000|2021-06-22 23:20:00|17222.7|17198.7|17221.6|17197.6|17223.1|17199.1|17221.6|17197.6|0
1624404300000|2021-06-22 23:25:00|17220.8|17196.8|17221.6|17197.6|17222.3|17198.3|17220.8|17196.8|0
1624404600000|2021-06-22 23:30:00|17221.9|17197.9|17223.1|17199.1|17223.1|17199.1|17220.8|17196.8|0
1624404900000|2021-06-22 23:35:00|17223.5|17199.5|17226.1|17202.1|17226.1|17202.1|17223.5|17199.5|0
1624405200000|2021-06-22 23:40:00|17226.9|17202.9|17223.4|17199.4|17226.9|17202.9|17223.4|17199.4|0
1624405500000|2021-06-22 23:45:00|17222.7|17198.7|17226.5|17202.5|17227.2|17203.2|17222.7|17198.7|0
1624405800000|2021-06-22 23:50:00|17226.8|17202.8|17226.5|17202.5|17226.8|17202.8|17223.4|17199.4|0
1624406100000|2021-06-22 23:55:00|17225.7|17201.7|17223.4|17199.4|17225.7|17201.7|17222.7|17198.7|0
1624406400000|2021-06-23 00:00:00|17224.2|17200.2|17221.1|17197.1|17224.2|17200.2|17218.8|17194.8|0
1624406700000|2021-06-23 00:05:00|17220.4|17196.4|17225.7|17201.7|17227.2|17203.2|17220.4|17196.4|0
1624407000000|2021-06-23 00:10:00|17226.5|17202.5|17231.8|17207.8|17231.8|17207.8|17226.5|17202.5|0
1624407300000|2021-06-23 00:15:00|17232.5|17208.5|17223.7|17199.7|17232.5|17208.5|17223.2|17199.2|0
1624407600000|2021-06-23 00:20:00|17224.3|17200.3|17225.6|17201.6|17226|17202|17221|17197|0
1624407900000|2021-06-23 00:25:00|17224.5|17200.5|17225.2|17201.2|17225.6|17201.6|17223|17199|0
1624408200000|2021-06-23 00:30:00|17225.6|17201.6|17216.2|17192.2|17225.6|17201.6|17209.5|17185.5|0
1624408500000|2021-06-23 00:35:00|17216|17192|17217.1|17193.1|17217.6|17193.6|17211|17187|0
1624408800000|2021-06-23 00:40:00|17217.6|17193.6|17218.4|17194.4|17219.6|17195.6|17215.5|17191.5|0
1624409100000|2021-06-23 00:45:00|17218.5|17194.5|17222.4|17198.4|17222.4|17198.4|17218.5|17194.5|0
1624409400000|2021-06-23 00:50:00|17223.4|17199.4|17222.4|17198.4|17224.2|17200.2|17221.5|17197.5|0
1624409700000|2021-06-23 00:55:00|17222.5|17198.5|17220.4|17196.4|17223.1|17199.1|17214.8|17190.8|0
1624410000000|2021-06-23 01:00:00|17220.9|17196.9|17239.9|17229.9|17249.9|17239.9|17220.9|17196.9|1292
1624410300000|2021-06-23 01:05:00|17238.9|17228.9|17252.9|17242.9|17256.9|17246.9|17238.9|17228.9|1059
1624410600000|2021-06-23 01:10:00|17251.9|17241.9|17264.9|17254.9|17269.9|17259.9|17251.9|17241.9|1405
1624410900000|2021-06-23 01:15:00|17263.9|17253.9|17282.9|17272.9|17306.9|17296.9|17257.9|17247.9|3373
1624411200000|2021-06-23 01:20:00|17280.9|17270.9|17275.9|17265.9|17299.9|17289.9|17274.9|17264.9|2369
1624411500000|2021-06-23 01:25:00|17277.9|17267.9|17264.9|17254.9|17281.9|17271.9|17253.9|17243.9|2597
1624411800000|2021-06-23 01:30:00|17258.9|17248.9|17288.9|17278.9|17302.9|17292.9|17211.9|17201.9|16332
1624412100000|2021-06-23 01:35:00|17287.9|17277.9|17272.9|17262.9|17311.9|17301.9|17258.9|17248.9|7528
1624412400000|2021-06-23 01:40:00|17277.9|17267.9|17202.9|17192.9|17281.9|17271.9|17199.9|17189.9|9135
1624412700000|2021-06-23 01:45:00|17200.9|17190.9|17227.9|17217.9|17254.9|17244.9|17194.9|17184.9|7809
1624413000000|2021-06-23 01:50:00|17226.9|17216.9|17228.9|17218.9|17235.9|17225.9|17181.9|17171.9|8193
1624413300000|2021-06-23 01:55:00|17227.9|17217.9|17220.9|17210.9|17255.9|17245.9|17213.9|17203.9|5231
1624413600000|2021-06-23 02:00:00|17219.9|17209.9|17245.9|17235.9|17245.9|17235.9|17201.9|17191.9|3315
1624413900000|2021-06-23 02:05:00|17247.9|17237.9|17228.9|17218.9|17249.9|17239.9|17221.9|17211.9|2849
1624414200000|2021-06-23 02:10:00|17227.9|17217.9|17224.9|17214.9|17241.9|17231.9|17215.9|17205.9|2078
1624414500000|2021-06-23 02:15:00|17225.9|17215.9|17277.9|17267.9|17316.9|17306.9|17225.9|17215.9|8160
1624414800000|2021-06-23 02:20:00|17274.9|17264.9|17272.9|17262.9|17283.9|17273.9|17246.9|17236.9|4070
1624415100000|2021-06-23 02:25:00|17271.9|17261.9|17261.9|17251.9|17276.9|17266.9|17218.9|17208.9|4817
1624415400000|2021-06-23 02:30:00|17262.9|17252.9|17304.9|17294.9|17312.9|17302.9|17258.9|17248.9|7916
1624415700000|2021-06-23 02:35:00|17302.9|17292.9|17344.9|17334.9|17347.9|17337.9|17279.9|17269.9|8034
1624416000000|2021-06-23 02:40:00|17345.9|17335.9|17380.9|17370.9|17391.9|17381.9|17337.9|17327.9|13214
1624416300000|2021-06-23 02:45:00|17379.9|17369.9|17327.9|17317.9|17386.9|17376.9|17311.9|17301.9|6537
1624416600000|2021-06-23 02:50:00|17329.9|17319.9|17309.9|17299.9|17333.9|17323.9|17307.9|17297.9|2595
1624416900000|2021-06-23 02:55:00|17307.9|17297.9|17307.9|17297.9|17333.9|17323.9|17302.9|17292.9|3224
1624417200000|2021-06-23 03:00:00|17306.9|17296.9|17349.9|17339.9|17358.9|17348.9|17298.9|17288.9|4520
1624417500000|2021-06-23 03:05:00|17350.9|17340.9|17309.9|17299.9|17359.9|17349.9|17302.9|17292.9|3321
1624417800000|2021-06-23 03:10:00|17310.9|17300.9|17314.9|17304.9|17321.9|17311.9|17293.9|17283.9|2685
1624418100000|2021-06-23 03:15:00|17316.9|17306.9|17312.9|17302.9|17321.9|17311.9|17297.9|17287.9|2457
1624418400000|2021-06-23 03:20:00|17313.9|17303.9|17313.9|17303.9|17330.9|17320.9|17294.9|17284.9|2081
1624418700000|2021-06-23 03:25:00|17309.9|17299.9|17311.9|17301.9|17320.9|17310.9|17302.9|17292.9|2494
1624419000000|2021-06-23 03:30:00|17313.9|17303.9|17313.9|17303.9|17317.9|17307.9|17311.9|17301.9|297
1624419300000|2021-06-23 03:35:00|17314.9|17304.9|17324.9|17314.9|17324.9|17314.9|17314.9|17304.9|485
1624419600000|2021-06-23 03:40:00|17325.9|17315.9|17332.9|17322.9|17332.9|17322.9|17322.9|17312.9|773
1624419900000|2021-06-23 03:45:00|17331.9|17321.9|17324.9|17314.9|17335.9|17325.9|17320.9|17310.9|1124
1624420200000|2021-06-23 03:50:00|17323.9|17313.9|17317.9|17307.9|17324.9|17314.9|17315.9|17305.9|608
1624420500000|2021-06-23 03:55:00|17318.9|17308.9|17317.9|17307.9|17322.9|17312.9|17313.9|17303.9|413
1624420800000|2021-06-23 04:00:00|17316.9|17306.9|17316.9|17306.9|17320.9|17310.9|17316.9|17306.9|106
1624421100000|2021-06-23 04:05:00|17315.9|17305.9|17314.9|17304.9|17316.9|17306.9|17313.9|17303.9|156
1624421400000|2021-06-23 04:10:00|17315.9|17305.9|17314.9|17304.9|17315.9|17305.9|17311.9|17301.9|327
1624421700000|2021-06-23 04:15:00|17315.9|17305.9|17316.9|17306.9|17320.9|17310.9|17315.9|17305.9|247
1624422000000|2021-06-23 04:20:00|17317.9|17307.9|17317.9|17307.9|17317.9|17307.9|17315.9|17305.9|99
1624422300000|2021-06-23 04:25:00|17316.9|17306.9|17314.9|17304.9|17316.9|17306.9|17310.9|17300.9|226
1624422600000|2021-06-23 04:30:00|17313.9|17303.9|17314.9|17304.9|17315.9|17305.9|17311.9|17301.9|469
1624422900000|2021-06-23 04:35:00|17313.9|17303.9|17317.9|17307.9|17317.9|17307.9|17313.9|17303.9|59
1624423200000|2021-06-23 04:40:00|17318.9|17308.9|17317.9|17307.9|17318.9|17308.9|17315.9|17305.9|100
1624423500000|2021-06-23 04:45:00|17316.9|17306.9|17317.9|17307.9|17318.9|17308.9|17315.9|17305.9|142
1624423800000|2021-06-23 04:50:00|17316.9|17306.9|17315.9|17305.9|17318.9|17308.9|17314.9|17304.9|610
1624424100000|2021-06-23 04:55:00|17316.9|17306.9|17315.9|17305.9|17317.9|17307.9|17313.9|17303.9|181
1624424400000|2021-06-23 05:00:00|17316.9|17306.9|17317.9|17307.9|17335.9|17325.9|17306.9|17296.9|4016
1624424700000|2021-06-23 05:05:00|17320.9|17310.9|17306.9|17296.9|17327.9|17317.9|17304.9|17294.9|1995
1624425000000|2021-06-23 05:10:00|17307.9|17297.9|17302.9|17292.9|17313.9|17303.9|17292.9|17282.9|3423
1624425300000|2021-06-23 05:15:00|17301.9|17291.9|17279.9|17269.9|17309.9|17299.9|17274.9|17264.9|4600
1624425600000|2021-06-23 05:20:00|17281.9|17271.9|17280.9|17270.9|17292.9|17282.9|17259.9|17249.9|5355
1624425900000|2021-06-23 05:25:00|17279.9|17269.9|17277.9|17267.9|17286.9|17276.9|17273.9|17263.9|2062
1624426200000|2021-06-23 05:30:00|17276.9|17266.9|17255.9|17245.9|17283.9|17273.9|17247.9|17237.9|7242
1624426500000|2021-06-23 05:35:00|17251.9|17241.9|17242.9|17232.9|17258.9|17248.9|17242.9|17232.9|3651
1624426800000|2021-06-23 05:40:00|17243.9|17233.9|17267.9|17257.9|17269.9|17259.9|17233.9|17223.9|5369
1624427100000|2021-06-23 05:45:00|17268.9|17258.9|17301.9|17291.9|17309.9|17299.9|17267.9|17257.9|4540
1624427400000|2021-06-23 05:50:00|17302.9|17292.9|17292.9|17282.9|17306.9|17296.9|17291.9|17281.9|3057
1624427700000|2021-06-23 05:55:00|17293.9|17283.9|17282.9|17272.9|17296.9|17286.9|17276.9|17266.9|2331
1624428000000|2021-06-23 06:00:00|17281.9|17271.9|17249.9|17239.9|17288.9|17278.9|17246.9|17236.9|1798
1624428300000|2021-06-23 06:05:00|17247.9|17237.9|17245.9|17235.9|17251.9|17241.9|17236.9|17226.9|2946
1624428600000|2021-06-23 06:10:00|17244.9|17234.9|17251.9|17241.9|17267.9|17257.9|17243.9|17233.9|1948
1624428900000|2021-06-23 06:15:00|17252.9|17242.9|17256.9|17246.9|17267.9|17257.9|17249.9|17239.9|2329
1624429200000|2021-06-23 06:20:00|17255.9|17245.9|17238.9|17228.9|17255.9|17245.9|17237.9|17227.9|2916
1624429500000|2021-06-23 06:25:00|17239.9|17229.9|17233.9|17223.9|17249.9|17239.9|17232.9|17222.9|1575
1624429800000|2021-06-23 06:30:00|17232.9|17222.9|17222.9|17212.9|17234.9|17224.9|17208.9|17198.9|3587
1624430100000|2021-06-23 06:35:00|17223.9|17213.9|17210.9|17200.9|17227.9|17217.9|17195.9|17185.9|2616
1624430400000|2021-06-23 06:40:00|17209.9|17199.9|17235.9|17225.9|17239.9|17229.9|17201.9|17191.9|5433
1624430700000|2021-06-23 06:45:00|17236.9|17226.9|17240.9|17230.9|17245.9|17235.9|17220.9|17210.9|3711
1624431000000|2021-06-23 06:50:00|17241.9|17231.9|17252.9|17242.9|17253.9|17243.9|17241.9|17231.9|4645
1624431300000|2021-06-23 06:55:00|17251.9|17241.9|17250.9|17240.9|17259.9|17249.9|17249.9|17239.9|4437
1624431600000|2021-06-23 07:00:00|17251.5|17240.5|17259.5|17248.5|17260.5|17249.5|17251.5|17239.5|1479
1624431900000|2021-06-23 07:05:00|17260.5|17247.5|17259.5|17247.5|17262.5|17251.5|17255.5|17244.5|640
1624432200000|2021-06-23 07:10:00|17260.5|17248.5|17241.5|17230.5|17261.5|17250.5|17241.5|17229.5|539
1624432500000|2021-06-23 07:15:00|17240.5|17229.5|17249.5|17237.5|17252.5|17240.5|17235.5|17224.5|550
1624432800000|2021-06-23 07:20:00|17248.5|17236.5|17245.5|17233.5|17250.5|17239.5|17243.5|17231.5|273
1624433100000|2021-06-23 07:25:00|17244.5|17232.5|17238.5|17226.5|17246.5|17235.5|17236.5|17225.5|348
1624433400000|2021-06-23 07:30:00|17239.5|17227.5|17234.5|17223.5|17240.5|17228.5|17233.5|17221.5|425
1624433700000|2021-06-23 07:35:00|17233.5|17222.5|17233.5|17221.5|17235.5|17224.5|17231.5|17220.5|220
1624434000000|2021-06-23 07:40:00|17234.5|17222.5|17236.5|17225.5|17237.5|17226.5|17232.5|17221.5|289
1624434300000|2021-06-23 07:45:00|17235.5|17224.5|17233.5|17222.5|17239.5|17228.5|17231.5|17220.5|480
1624434600000|2021-06-23 07:50:00|17234.5|17221.5|17231.5|17219.5|17235.5|17223.5|17227.5|17216.5|380
1624434900000|2021-06-23 07:55:00|17230.5|17218.5|17232.5|17220.5|17234.5|17223.5|17229.5|17217.5|272
1624435200000|2021-06-23 08:00:00|17231.5|17219.5|17232.5|17220.5|17235.5|17224.5|17228.5|17217.5|901
1624435500000|2021-06-23 08:05:00|17231.5|17219.5|17230.5|17218.5|17233.5|17222.5|17229.5|17218.5|494
1624435800000|2021-06-23 08:10:00|17229.5|17217.5|17225.5|17214.5|17230.5|17218.5|17221.5|17209.5|850
1624436100000|2021-06-23 08:15:00|17224.5|17213.5|17232.5|17221.5|17232.5|17221.5|17224.5|17212.5|579
1624436400000|2021-06-23 08:20:00|17233.5|17222.5|17231.5|17219.5|17236.5|17225.5|17228.5|17217.5|437
1624436700000|2021-06-23 08:25:00|17230.5|17218.5|17230.5|17217.5|17237.5|17226.5|17228.5|17216.5|803
1624437000000|2021-06-23 08:30:00|17235.1|17211.1|17232|17208|17236.9|17212.9|17229|17205|2
1624437300000|2021-06-23 08:35:00|17232.6|17208.6|17241.5|17217.5|17241.5|17217.5|17231.5|17207.5|190
1624437600000|2021-06-23 08:40:00|17241.3|17217.3|17233.4|17209.4|17244.8|17220.8|17230.2|17206.2|0
1624437900000|2021-06-23 08:45:00|17233.2|17209.2|17233.7|17209.7|17237.6|17213.6|17230.2|17206.2|0
1624438200000|2021-06-23 08:50:00|17233.9|17209.9|17230.9|17206.9|17237.2|17213.2|17230.9|17206.9|0
1624438500000|2021-06-23 08:55:00|17231.9|17207.9|17230.2|17206.2|17231.9|17207.9|17223.2|17199.2|0
1624438800000|2021-06-23 09:00:00|17229.7|17205.7|17219.5|17207.5|17230.8|17215.5|17215.5|17204.5|387
1624439100000|2021-06-23 09:05:00|17218.5|17206.5|17217.5|17205.5|17218.5|17206.5|17211.5|17200.5|168
1624439400000|2021-06-23 09:10:00|17216.5|17204.5|17218.5|17206.5|17218.5|17206.5|17211.5|17199.5|209
1624439700000|2021-06-23 09:15:00|17217.5|17205.5|17214.5|17203.5|17218.5|17207.5|17213.5|17202.5|188
1624440000000|2021-06-23 09:20:00|17216.5|17204.5|17213.5|17201.5|17216.5|17204.5|17209.5|17198.5|99
1624440300000|2021-06-23 09:25:00|17212.5|17200.5|17213.5|17202.5|17214.5|17202.5|17209.5|17198.5|61
1624440600000|2021-06-23 09:30:00|17214.5|17203.5|17218.5|17206.5|17219.5|17208.5|17212.5|17201.5|94
1624440900000|2021-06-23 09:35:00|17217.5|17207.5|17217.5|17205.5|17219.5|17208.5|17216.5|17205.5|78
1624441200000|2021-06-23 09:40:00|17216.5|17206.5|17216.5|17204.5|17217.5|17206.5|17215.5|17204.5|36
1624441500000|2021-06-23 09:45:00|17215.5|17205.5|17218.5|17207.5|17219.5|17207.5|17215.5|17204.5|32
1624441800000|2021-06-23 09:50:00|17219.5|17208.5|17216.5|17205.5|17220.5|17209.5|17216.5|17205.5|63
1624442100000|2021-06-23 09:55:00|17217.5|17204.5|17214.5|17202.5|17217.5|17205.5|17213.5|17202.5|20
1624442400000|2021-06-23 10:00:00|17213.5|17201.5|17212.5|17201.5|17213.5|17202.5|17211.5|17200.5|43
1624442700000|2021-06-23 10:05:00|17213.5|17200.5|17215.5|17203.5|17216.5|17204.5|17211.5|17199.5|97
1624443000000|2021-06-23 10:10:00|17214.5|17202.5|17223.5|17212.5|17225.5|17214.5|17213.5|17202.5|212
1624443300000|2021-06-23 10:15:00|17222.5|17211.5|17212.5|17201.5|17228.5|17216.5|17212.5|17201.5|349
1624443600000|2021-06-23 10:20:00|17214.5|17200.5|17222.5|17210.5|17222.5|17210.5|17211.5|17199.5|129
1624443900000|2021-06-23 10:25:00|17221.5|17211.5|17221.5|17209.5|17224.5|17212.5|17219.5|17208.5|67
1624444200000|2021-06-23 10:30:00|17220.5|17210.5|17217.5|17206.5|17222.5|17211.5|17217.5|17206.5|32
1624444500000|2021-06-23 10:35:00|17218.5|17207.5|17221.5|17210.5|17221.5|17210.5|17217.5|17206.5|26
1624444800000|2021-06-23 10:40:00|17220.5|17209.5|17220.5|17208.5|17222.5|17211.5|17219.5|17208.5|32
1624445100000|2021-06-23 10:45:00|17219.5|17209.5|17220.5|17208.5|17222.5|17210.5|17219.5|17208.5|9
1624445400000|2021-06-23 10:50:00|17219.5|17209.5|17219.5|17208.5|17222.5|17211.5|17218.5|17207.5|21
1624445700000|2021-06-23 10:55:00|17218.5|17207.5|17214.5|17202.5|17220.5|17208.5|17213.5|17202.5|44
1624446000000|2021-06-23 11:00:00|17213.5|17203.5|17211.5|17200.5|17215.5|17203.5|17211.5|17200.5|28
1624446300000|2021-06-23 11:05:00|17212.5|17201.5|17217.5|17205.5|17218.5|17207.5|17211.5|17200.5|90
1624446600000|2021-06-23 11:10:00|17218.5|17204.5|17212.5|17201.5|17218.5|17204.5|17211.5|17200.5|34
1624446900000|2021-06-23 11:15:00|17211.5|17200.5|17215.5|17203.5|17216.5|17205.5|17211.5|17200.5|92
1624447200000|2021-06-23 11:20:00|17214.5|17202.5|17211.5|17199.5|17214.5|17202.5|17209.5|17198.5|51
1624447500000|2021-06-23 11:25:00|17210.5|17198.5|17208.5|17197.5|17211.5|17198.5|17206.5|17195.5|67
1624447800000|2021-06-23 11:30:00|17209.5|17196.5|17209.5|17198.5|17211.5|17200.5|17203.5|17192.5|353
1624448100000|2021-06-23 11:35:00|17210.5|17199.5|17206.5|17195.5|17211.5|17200.5|17202.5|17191.5|390
1624448400000|2021-06-23 11:40:00|17207.5|17194.5|17205.5|17193.5|17207.5|17195.5|17202.5|17191.5|224
1624448700000|2021-06-23 11:45:00|17204.5|17194.5|17205.5|17193.5|17206.5|17194.5|17203.5|17191.5|53
1624449000000|2021-06-23 11:50:00|17204.5|17194.5|17205.5|17193.5|17206.5|17195.5|17204.5|17192.5|303
1624449300000|2021-06-23 11:55:00|17206.5|17194.5|17204.5|17193.5|17206.5|17195.5|17203.5|17192.5|65
1624449600000|2021-06-23 12:00:00|17205.5|17194.5|17201.5|17190.5|17206.5|17194.5|17198.5|17187.5|574
1624449900000|2021-06-23 12:05:00|17202.5|17191.5|17204.5|17193.5|17206.5|17195.5|17202.5|17191.5|389
1624450200000|2021-06-23 12:10:00|17205.5|17194.5|17205.5|17194.5|17207.5|17195.5|17203.5|17192.5|515
1624450500000|2021-06-23 12:15:00|17206.5|17193.5|17198.5|17187.5|17208.5|17196.5|17197.5|17186.5|347
1624450800000|2021-06-23 12:20:00|17199.5|17188.5|17202.5|17191.5|17205.5|17194.5|17197.5|17186.5|120
1624451100000|2021-06-23 12:25:00|17203.5|17190.5|17205.5|17193.5|17205.5|17194.5|17202.5|17190.5|61
1624451400000|2021-06-23 12:30:00|17206.5|17194.5|17201.5|17189.5|17207.5|17196.5|17201.5|17189.5|122
1624451700000|2021-06-23 12:35:00|17202.5|17190.5|17203.5|17191.5|17204.5|17193.5|17199.5|17188.5|49
1624452000000|2021-06-23 12:40:00|17204.5|17192.5|17200.5|17188.5|17206.5|17194.5|17199.5|17188.5|258
1624452300000|2021-06-23 12:45:00|17201.5|17189.5|17200.5|17188.5|17202.5|17191.5|17199.5|17187.5|88
1624452600000|2021-06-23 12:50:00|17201.5|17189.5|17201.5|17190.5|17203.5|17191.5|17199.5|17188.5|193
1624452900000|2021-06-23 12:55:00|17202.5|17191.5|17204.5|17192.5|17205.5|17194.5|17201.5|17190.5|126
1624453200000|2021-06-23 13:00:00|17203.5|17191.5|17205.5|17193.5|17206.5|17194.5|17203.5|17191.5|88
1624453500000|2021-06-23 13:05:00|17206.5|17194.5|17203.5|17192.5|17206.5|17194.5|17203.5|17192.5|113
1624453800000|2021-06-23 13:10:00|17204.5|17193.5|17201.5|17189.5|17205.5|17193.5|17198.5|17187.5|269
1624454100000|2021-06-23 13:15:00|17200.5|17188.5|17199.5|17188.5|17202.5|17191.5|17199.5|17188.5|178
1624454400000|2021-06-23 13:20:00|17200.5|17189.5|17198.5|17187.5|17202.5|17191.5|17198.5|17187.5|203
1624454700000|2021-06-23 13:25:00|17197.5|17186.5|17196.5|17185.5|17201.5|17190.5|17195.5|17184.5|213
1624455000000|2021-06-23 13:30:00|17197.5|17188.5|17203.5|17192.5|17206.5|17194.5|17196.5|17184.5|903
1624455300000|2021-06-23 13:35:00|17202.5|17191.5|17211.5|17199.5|17213.5|17201.5|17200.5|17188.5|728
1624455600000|2021-06-23 13:40:00|17212.5|17200.5|17219.5|17208.5|17219.5|17208.5|17212.5|17200.5|335
1624455900000|2021-06-23 13:45:00|17220.5|17209.5|17214.5|17203.5|17222.5|17211.5|17213.5|17201.5|333
1624456200000|2021-06-23 13:50:00|17215.5|17202.5|17210.5|17199.5|17215.5|17203.5|17207.5|17196.5|271
1624456500000|2021-06-23 13:55:00|17211.5|17198.5|17218.5|17207.5|17220.5|17208.5|17211.5|17198.5|217
1624456800000|2021-06-23 14:00:00|17219.5|17208.5|17224.5|17212.5|17228.5|17217.5|17217.5|17206.5|516
1624457100000|2021-06-23 14:05:00|17223.5|17211.5|17221.5|17209.5|17225.5|17213.5|17220.5|17208.5|194
1624457400000|2021-06-23 14:10:00|17220.5|17208.5|17222.5|17211.5|17222.5|17211.5|17216.5|17205.5|118
1624457700000|2021-06-23 14:15:00|17223.5|17212.5|17229.5|17217.5|17230.5|17218.5|17222.5|17211.5|136
1624458000000|2021-06-23 14:20:00|17228.5|17218.5|17231.5|17220.5|17235.5|17224.5|17228.5|17217.5|190
1624458300000|2021-06-23 14:25:00|17232.5|17221.5|17219.5|17208.5|17233.5|17222.5|17218.5|17207.5|241
1624458600000|2021-06-23 14:30:00|17220.5|17207.5|17213.5|17202.5|17221.5|17209.5|17209.5|17198.5|392
1624458900000|2021-06-23 14:35:00|17214.5|17203.5|17212.5|17201.5|17217.5|17206.5|17210.5|17199.5|105
1624459200000|2021-06-23 14:40:00|17213.5|17202.5|17218.5|17207.5|17218.5|17207.5|17213.5|17201.5|42
1624459500000|2021-06-23 14:45:00|17217.5|17205.5|17210.5|17199.5|17219.5|17208.5|17209.5|17198.5|93
1624459800000|2021-06-23 14:50:00|17211.5|17198.5|17214.5|17202.5|17215.5|17204.5|17208.5|17197.5|103
1624460100000|2021-06-23 14:55:00|17213.5|17203.5|17211.5|17200.5|17215.5|17204.5|17209.5|17197.5|129
1624460400000|2021-06-23 15:00:00|17212.5|17202.5|17203.5|17191.5|17216.5|17205.5|17203.5|17191.5|163
1624460700000|2021-06-23 15:05:00|17202.5|17192.5|17197.5|17185.5|17208.5|17196.5|17196.5|17185.5|794
1624461000000|2021-06-23 15:10:00|17196.5|17184.5|17199.5|17188.5|17200.5|17189.5|17195.5|17184.5|119
1624461300000|2021-06-23 15:15:00|17200.5|17187.5|17199.5|17187.5|17203.5|17192.5|17195.5|17184.5|240
1624461600000|2021-06-23 15:20:00|17200.5|17188.5|17202.5|17191.5|17206.5|17194.5|17197.5|17186.5|217
1624461900000|2021-06-23 15:25:00|17203.5|17192.5|17199.5|17187.5|17205.5|17194.5|17198.5|17187.5|149
1624462200000|2021-06-23 15:30:00|17198.5|17188.5|17196.5|17185.5|17201.5|17190.5|17194.5|17183.5|515
1624462500000|2021-06-23 15:35:00|17197.5|17186.5|17198.5|17187.5|17199.5|17188.5|17195.5|17184.5|685
1624462800000|2021-06-23 15:40:00|17199.5|17186.5|17200.5|17189.5|17206.5|17194.5|17198.5|17186.5|244
1624463100000|2021-06-23 15:45:00|17201.5|17190.5|17202.5|17190.5|17203.5|17192.5|17199.5|17188.5|67
1624463400000|2021-06-23 15:50:00|17201.5|17189.5|17202.5|17190.5|17203.5|17192.5|17200.5|17188.5|80
1624463700000|2021-06-23 15:55:00|17201.5|17191.5|17204.5|17192.5|17204.5|17192.5|17201.5|17190.5|19
1624464000000|2021-06-23 16:00:00|17203.5|17191.5|17200.5|17188.5|17204.5|17192.5|17199.5|17188.5|70
1624464300000|2021-06-23 16:05:00|17201.5|17189.5|17202.5|17190.5|17203.5|17192.5|17199.5|17187.5|51
1624464600000|2021-06-23 16:10:00|17201.5|17191.5|17199.5|17187.5|17202.5|17191.5|17199.5|17187.5|67
1624464900000|2021-06-23 16:15:00|17198.5|17188.5|17198.5|17187.5|17200.5|17189.5|17198.5|17186.5|67
1624465200000|2021-06-23 16:20:00|17197.5|17186.5|17198.5|17187.5|17201.5|17189.5|17197.5|17186.5|125
1624465500000|2021-06-23 16:25:00|17197.5|17186.5|17195.5|17184.5|17198.5|17187.5|17195.5|17184.5|266
1624465800000|2021-06-23 16:30:00|17196.5|17185.5|17198.5|17187.5|17198.5|17187.5|17194.5|17183.5|229
1624466100000|2021-06-23 16:35:00|17197.5|17186.5|17185.5|17174.5|17198.5|17187.5|17184.5|17173.5|1464
1624466400000|2021-06-23 16:40:00|17184.5|17173.5|17198.5|17186.5|17199.5|17188.5|17183.5|17172.5|229
1624466700000|2021-06-23 16:45:00|17197.5|17185.5|17196.5|17185.5|17199.5|17188.5|17193.5|17182.5|138
1624467000000|2021-06-23 16:50:00|17195.5|17184.5|17196.5|17184.5|17198.5|17187.5|17195.5|17184.5|62
1624467300000|2021-06-23 16:55:00|17195.5|17183.5|17194.5|17182.5|17196.5|17183.5|17192.5|17181.5|81
1624467600000|2021-06-23 17:00:00|17193.5|17183.5|17194.5|17182.5|17195.5|17183.5|17190.5|17179.5|121
1624467900000|2021-06-23 17:05:00|17195.5|17183.5|17199.5|17187.5|17199.5|17187.5|17193.5|17182.5|63
1624468200000|2021-06-23 17:10:00|17198.5|17188.5|17198.5|17186.5|17199.5|17188.5|17193.5|17182.5|53
1624468500000|2021-06-23 17:15:00|17199.5|17187.5|17195.5|17184.5|17200.5|17189.5|17194.5|17183.5|38
1624468800000|2021-06-23 17:20:00|17194.5|17183.5|17198.5|17187.5|17200.5|17189.5|17194.5|17183.5|37
1624469100000|2021-06-23 17:25:00|17199.5|17186.5|17196.5|17184.5|17199.5|17186.5|17194.5|17182.5|62
1624469400000|2021-06-23 17:30:00|17195.5|17183.5|17193.5|17181.5|17195.5|17183.5|17193.5|17181.5|19
1624469700000|2021-06-23 17:35:00|17194.5|17182.5|17192.5|17181.5|17195.5|17183.5|17191.5|17179.5|52
1624470000000|2021-06-23 17:40:00|17193.5|17182.5|17195.5|17184.5|17196.5|17184.5|17191.5|17180.5|192
1624470300000|2021-06-23 17:45:00|17196.5|17183.5|17195.5|17183.5|17197.5|17186.5|17193.5|17182.5|172
1624470600000|2021-06-23 17:50:00|17194.5|17185.5|17197.5|17185.5|17197.5|17186.5|17194.5|17184.5|114
1624470900000|2021-06-23 17:55:00|17196.5|17184.5|17199.5|17187.5|17199.5|17188.5|17194.5|17182.5|34
1624471200000|2021-06-23 18:00:00|17198.5|17188.5|17195.5|17183.5|17199.5|17188.5|17194.5|17183.5|42
1624471500000|2021-06-23 18:05:00|17194.5|17182.5|17194.5|17182.5|17195.5|17184.5|17194.5|17182.5|11
1624471800000|2021-06-23 18:10:00|17195.5|17183.5|17196.5|17185.5|17197.5|17185.5|17194.5|17182.5|41
1624472100000|2021-06-23 18:15:00|17195.5|17184.5|17195.5|17183.5|17196.5|17185.5|17193.5|17181.5|20
1624472400000|2021-06-23 18:20:00|17194.5|17182.5|17196.5|17184.5|17198.5|17187.5|17193.5|17181.5|34
1624472700000|2021-06-23 18:25:00|17197.5|17185.5|17197.5|17185.5|17198.5|17187.5|17195.5|17184.5|10
1624473000000|2021-06-23 18:30:00|17196.5|17184.5|17197.5|17186.5|17197.5|17186.5|17194.5|17183.5|19
1624473300000|2021-06-23 18:35:00|17198.5|17187.5|17198.5|17186.5|17199.5|17187.5|17196.5|17184.5|24
1624473600000|2021-06-23 18:40:00|17197.5|17187.5|17196.5|17186.5|17198.5|17187.5|17196.5|17185.5|32
1624473900000|2021-06-23 18:45:00|17196|17186|17196.5|17186.5|17197|17187|17196|17186|13
1624474200000|2021-06-23 18:50:00|17196|17186|17195.5|17185.5|17197|17187|17195|17185|70
1624474500000|2021-06-23 18:55:00|17196|17186|17197.5|17187.5|17198|17188|17195|17185|147
1624474800000|2021-06-23 19:00:00|17198|17188|17199.5|17189.5|17201|17191|17198|17188|90
1624475100000|2021-06-23 19:05:00|17200|17190|17199|17189|17202|17192|17197|17187|126
1624475400000|2021-06-23 19:10:00|17199.5|17189.5|17202.5|17192.5|17203|17193|17199.5|17189.5|17
1624475700000|2021-06-23 19:15:00|17202|17192|17202|17192|17202.5|17192.5|17196.5|17186.5|178
1624476000000|2021-06-23 19:20:00|17201.5|17191.5|17204|17194|17204|17194|17201|17191|25
1624476300000|2021-06-23 19:25:00|17203.5|17193.5|17205|17195|17206|17196|17203.5|17193.5|98
1624476600000|2021-06-23 19:30:00|17205.5|17195.5|17202.5|17192.5|17206.5|17196.5|17202.5|17192.5|106
1624476900000|2021-06-23 19:35:00|17202|17192|17198.5|17188.5|17202|17192|17197|17187|96
1624477200000|2021-06-23 19:40:00|17198|17188|17196.5|17186.5|17199|17189|17194.5|17184.5|97
1624477500000|2021-06-23 19:45:00|17197.5|17187.5|17194.5|17184.5|17200|17190|17194.5|17184.5|186
1624477800000|2021-06-23 19:50:00|17194|17184|17197|17187|17197|17187|17192.5|17182.5|156
1624478100000|2021-06-23 19:55:00|17196.5|17186.5|17201|17191|17202|17192|17193|17183|219
1624478400000|2021-06-23 20:00:00|17201.5|17191.5|17205.5|17195.5|17209|17199|17201.5|17191.5|251
1624478700000|2021-06-23 20:05:00|17206|17196|17206|17196|17206.5|17196.5|17204.5|17194.5|26
1624479000000|2021-06-23 20:10:00|17206.5|17196.5|17208|17198|17208|17198|17205.5|17195.5|46
1624479300000|2021-06-23 20:15:00|17207.5|17197.5|17209|17199|17210|17200|17206|17196|88
1624479600000|2021-06-23 20:20:00|17208|17198|17203.5|17193.5|17209|17199|17203.5|17193.5|100
1624479900000|2021-06-23 20:25:00|17204|17194|17208|17198|17209|17199|17204|17194|74
1624480200000|2021-06-23 20:30:00|17207.5|17197.5|17208|17198|17208|17198|17206.5|17196.5|69
1624480500000|2021-06-23 20:35:00|17207.5|17197.5|17205|17195|17208|17198|17205|17195|27
1624480800000|2021-06-23 20:40:00|17205.5|17195.5|17209|17199|17210|17200|17205.5|17195.5|43
1624481100000|2021-06-23 20:45:00|17208.5|17198.5|17206.5|17196.5|17209.5|17199.5|17206|17196|38
1624481400000|2021-06-23 20:50:00|17207|17197|17207.5|17197.5|17207.5|17197.5|17207|17197|11
1624481700000|2021-06-23 20:55:00|17207|17197|17209|17199|17209|17199|17206.5|17196.5|21
1624482000000|2021-06-23 21:00:00|17208.5|17198.5|17209|17199|17209.5|17199.5|17208.5|17198.5|1
1624482600000|2021-06-23 21:10:00|17205.5|17195.5|17202|17192|17205.5|17195.5|17197|17187|57
1624482900000|2021-06-23 21:15:00|17214.9|17190.9|17214.4|17190.4|17215.2|17191.2|17214.2|17190.2|1
1624483200000|2021-06-23 21:20:00|17215.1|17191.1|17215.5|17191.5|17215.6|17191.6|17214.4|17190.4|0
1624483500000|2021-06-23 21:25:00|17215.1|17191.1|17215.2|17191.2|17215.6|17191.6|17215|17191|0
1624483800000|2021-06-23 21:30:00|17216.8|17192.8|17215.9|17191.9|17216.8|17192.8|17215.8|17191.8|0
1624484100000|2021-06-23 21:35:00|17215.2|17191.2|17214.9|17190.9|17215.2|17191.2|17214.9|17190.9|0
1624484400000|2021-06-23 21:40:00|17215.1|17191.1|17215.3|17191.3|17215.3|17191.3|17215.1|17191.1|0
1624484700000|2021-06-23 21:45:00|17215.6|17191.6|17215.2|17191.2|17215.7|17191.7|17215.2|17191.2|0
1624485000000|2021-06-23 21:50:00|17215.1|17191.1|17214.9|17190.9|17215.1|17191.1|17214.6|17190.6|0
1624485300000|2021-06-23 21:55:00|17215|17191|17216.8|17192.8|17216.9|17192.9|17215|17191|0
1624485600000|2021-06-23 22:00:00|17215.3|17191.3|17218|17194|17218.8|17194.8|17210.4|17186.4|0
1624485900000|2021-06-23 22:05:00|17218.8|17194.8|17218.8|17194.8|17220.3|17196.3|17217.6|17193.6|0
1624486200000|2021-06-23 22:10:00|17219.2|17195.2|17219.6|17195.6|17220.3|17196.3|17218|17194|0
1624486500000|2021-06-23 22:15:00|17218.8|17194.8|17218.7|17194.7|17218.8|17194.8|17217.3|17193.3|0
1624486800000|2021-06-23 22:20:00|17219.1|17195.1|17220.2|17196.2|17220.2|17196.2|17218|17194|0
1624487100000|2021-06-23 22:25:00|17219.5|17195.5|17218|17194|17219.5|17195.5|17217.2|17193.2|0
1624487400000|2021-06-23 22:30:00|17218.7|17194.7|17220.2|17196.2|17221|17197|17218.7|17194.7|0
1624487700000|2021-06-23 22:35:00|17221|17197|17219.5|17195.5|17221|17197|17219.5|17195.5|0
1624488000000|2021-06-23 22:40:00|17219.8|17195.8|17221|17197|17221|17197|17219.5|17195.5|0
1624488300000|2021-06-23 22:45:00|17220.6|17196.6|17221.8|17197.8|17221.8|17197.8|17219.5|17195.5|0
1624488600000|2021-06-23 22:50:00|17222.5|17198.5|17221|17197|17222.5|17198.5|17221|17197|0
1624488900000|2021-06-23 22:55:00|17221.8|17197.8|17221.8|17197.8|17222.5|17198.5|17221|17197|0
1624489200000|2021-06-23 23:00:00|17221|17197|17223|17199|17223.4|17199.4|17221|17197|0
1624489500000|2021-06-23 23:05:00|17222.2|17198.2|17220.7|17196.7|17222.6|17198.6|17220.7|17196.7|0
1624489800000|2021-06-23 23:10:00|17221.5|17197.5|17218.4|17194.4|17222.2|17198.2|17218.4|17194.4|0
1624490100000|2021-06-23 23:15:00|17218.8|17194.8|17222.2|17198.2|17222.2|17198.2|17218.4|17194.4|0
1624490400000|2021-06-23 23:20:00|17221.5|17197.5|17224.5|17200.5|17224.5|17200.5|17219.9|17195.9|0
1624490700000|2021-06-23 23:25:00|17223|17199|17225.3|17201.3|17226|17202|17223|17199|0
1624491000000|2021-06-23 23:30:00|17226|17202|17225.4|17201.4|17227.2|17203.2|17225.3|17201.3|0
1624491300000|2021-06-23 23:35:00|17225|17201|17224.6|17200.6|17225|17201|17224.6|17200.6|0
1624491600000|2021-06-23 23:40:00|17225|17201|17226.1|17202.1|17226.1|17202.1|17225|17201|0
1624491900000|2021-06-23 23:45:00|17225.4|17201.4|17225.4|17201.4|17226.1|17202.1|17225.4|17201.4|0
1624492200000|2021-06-23 23:50:00|17224.6|17200.6|17224.6|17200.6|17225.4|17201.4|17224.6|17200.6|0
1624492500000|2021-06-23 23:55:00|17224.2|17200.2|17227.1|17203.1|17227.1|17203.1|17223.9|17199.9|0
1624492800000|2021-06-24 00:00:00|17226.7|17202.7|17228.6|17204.6|17228.6|17204.6|17226.3|17202.3|0
1624493100000|2021-06-24 00:05:00|17227.8|17203.8|17229.3|17205.3|17229.3|17205.3|17227.8|17203.8|0
1624493400000|2021-06-24 00:10:00|17230.8|17206.8|17230.9|17206.9|17230.9|17206.9|17228.6|17204.6|0
1624493700000|2021-06-24 00:15:00|17230.1|17206.1|17237.6|17213.6|17238.1|17214.1|17228.7|17204.7|0
1624494000000|2021-06-24 00:20:00|17238.1|17214.1|17240.5|17216.5|17240.6|17216.6|17238.1|17214.1|0
1624494300000|2021-06-24 00:25:00|17240.3|17216.3|17242.9|17218.9|17242.9|17218.9|17236.2|17212.2|0
1624494600000|2021-06-24 00:30:00|17242.4|17218.4|17238.6|17214.6|17243.5|17219.5|17237.5|17213.5|0
1624494900000|2021-06-24 00:35:00|17239|17215|17244.1|17220.1|17245.2|17221.2|17238.4|17214.4|0
1624495200000|2021-06-24 00:40:00|17243.6|17219.6|17242.8|17218.8|17244.7|17220.7|17241.3|17217.3|0
1624495500000|2021-06-24 00:45:00|17243.4|17219.4|17242.4|17218.4|17243.9|17219.9|17240|17216|0
1624495800000|2021-06-24 00:50:00|17243|17219|17244.5|17220.5|17245|17221|17243|17219|0
1624496100000|2021-06-24 00:55:00|17244|17220|17242.3|17218.3|17245|17221|17240.3|17216.3|0
1624496400000|2021-06-24 01:00:00|17241.8|17217.8|17213.5|17203.5|17241.8|17217.8|17213.5|17203.5|1968
1624496700000|2021-06-24 01:05:00|17212.5|17202.5|17204.5|17194.5|17217.5|17207.5|17203.5|17193.5|815
1624497000000|2021-06-24 01:10:00|17205.5|17195.5|17207.5|17197.5|17209.5|17199.5|17198.5|17188.5|1016
1624497300000|2021-06-24 01:15:00|17210.5|17200.5|17216.5|17206.5|17220.5|17210.5|17204.5|17194.5|4136
1624497600000|2021-06-24 01:20:00|17215.5|17205.5|17249.5|17239.5|17260.5|17250.5|17213.5|17203.5|2555
1624497900000|2021-06-24 01:25:00|17248.5|17238.5|17251.5|17241.5|17267.5|17257.5|17247.5|17237.5|4515
1624498200000|2021-06-24 01:30:00|17258.5|17248.5|17215.5|17205.5|17270.5|17260.5|17196.5|17186.5|24002
1624498500000|2021-06-24 01:35:00|17214.5|17204.5|17193.5|17183.5|17243.5|17233.5|17193.5|17183.5|10126
1624498800000|2021-06-24 01:40:00|17194.5|17184.5|17212.5|17202.5|17219.5|17209.5|17172.5|17162.5|8065
1624499100000|2021-06-24 01:45:00|17211.5|17201.5|17183.5|17173.5|17229.5|17219.5|17181.5|17171.5|8839
1624499400000|2021-06-24 01:50:00|17181.5|17171.5|17239.5|17229.5|17242.5|17232.5|17165.5|17155.5|9180
1624499700000|2021-06-24 01:55:00|17238.5|17228.5|17214.5|17204.5|17238.5|17228.5|17209.5|17199.5|5815
1624500000000|2021-06-24 02:00:00|17216.5|17206.5|17182.5|17172.5|17228.5|17218.5|17181.5|17171.5|6289
1624500300000|2021-06-24 02:05:00|17181.5|17171.5|17217.5|17207.5|17218.5|17208.5|17172.5|17162.5|6083
1624500600000|2021-06-24 02:10:00|17218.5|17208.5|17253.5|17243.5|17255.5|17245.5|17203.5|17193.5|4257
1624500900000|2021-06-24 02:15:00|17252.5|17242.5|17250.5|17240.5|17269.5|17259.5|17240.5|17230.5|8411
1624501200000|2021-06-24 02:20:00|17248.5|17238.5|17271.5|17261.5|17273.5|17263.5|17239.5|17229.5|5700
1624501500000|2021-06-24 02:25:00|17272.5|17262.5|17246.5|17236.5|17283.5|17273.5|17236.5|17226.5|4777
1624501800000|2021-06-24 02:30:00|17247.5|17237.5|17244.5|17234.5|17260.5|17250.5|17221.5|17211.5|6110
1624502100000|2021-06-24 02:35:00|17243.5|17233.5|17250.5|17240.5|17259.5|17249.5|17238.5|17228.5|4718
1624502400000|2021-06-24 02:40:00|17252.5|17242.5|17239.5|17229.5|17255.5|17245.5|17235.5|17225.5|3737
1624502700000|2021-06-24 02:45:00|17237.5|17227.5|17247.5|17237.5|17256.5|17246.5|17236.5|17226.5|2984
1624503000000|2021-06-24 02:50:00|17246.5|17236.5|17250.5|17240.5|17262.5|17252.5|17228.5|17218.5|4665
1624503300000|2021-06-24 02:55:00|17249.5|17239.5|17268.5|17258.5|17268.5|17258.5|17242.5|17232.5|4267
1624503600000|2021-06-24 03:00:00|17269.5|17259.5|17279.5|17269.5|17287.5|17277.5|17259.5|17249.5|6296
1624503900000|2021-06-24 03:05:00|17281.5|17271.5|17279.5|17269.5|17292.5|17282.5|17271.5|17261.5|4859
1624504200000|2021-06-24 03:10:00|17278.5|17268.5|17254.5|17244.5|17283.5|17273.5|17254.5|17244.5|3816
1624504500000|2021-06-24 03:15:00|17255.5|17245.5|17244.1|17234.1|17265.5|17255.5|17242.1|17232.1|5267
1624504800000|2021-06-24 03:20:00|17243.1|17233.1|17244.1|17234.1|17249.1|17239.1|17230.1|17220.1|4895
1624505100000|2021-06-24 03:25:00|17243.1|17233.1|17250.1|17240.1|17256.1|17246.1|17237.1|17227.1|4343
1624505400000|2021-06-24 03:30:00|17251.1|17241.1|17258.1|17248.1|17259.1|17249.1|17250.1|17240.1|1698
1624505700000|2021-06-24 03:35:00|17257.1|17247.1|17260.1|17250.1|17266.1|17256.1|17253.1|17243.1|2261
1624506000000|2021-06-24 03:40:00|17261.1|17251.1|17267.1|17257.1|17268.1|17258.1|17260.1|17250.1|1526
1624506300000|2021-06-24 03:45:00|17265.1|17255.1|17269.1|17259.1|17270.1|17260.1|17265.1|17255.1|911
1624506600000|2021-06-24 03:50:00|17270.1|17260.1|17274.1|17264.1|17275.1|17265.1|17269.1|17259.1|1522
1624506900000|2021-06-24 03:55:00|17275.1|17265.1|17277.1|17267.1|17278.1|17268.1|17274.1|17264.1|1144
1624507200000|2021-06-24 04:00:00|17278.1|17268.1|17279.1|17269.1|17279.1|17269.1|17276.1|17266.1|628
1624507500000|2021-06-24 04:05:00|17278.1|17268.1|17274.1|17264.1|17279.1|17269.1|17274.1|17264.1|882
1624507800000|2021-06-24 04:10:00|17275.1|17265.1|17272.1|17262.1|17275.1|17265.1|17270.1|17260.1|397
1624508100000|2021-06-24 04:15:00|17273.1|17263.1|17277.1|17267.1|17278.1|17268.1|17273.1|17263.1|526
1624508400000|2021-06-24 04:20:00|17278.1|17268.1|17279.1|17269.1|17282.1|17272.1|17277.1|17267.1|799
1624508700000|2021-06-24 04:25:00|17280.1|17270.1|17278.1|17268.1|17280.1|17270.1|17277.1|17267.1|551
1624509000000|2021-06-24 04:30:00|17277.1|17267.1|17277.1|17267.1|17277.1|17267.1|17276.1|17266.1|447
1624509300000|2021-06-24 04:35:00|17278.1|17268.1|17277.1|17267.1|17278.1|17268.1|17276.1|17266.1|536
1624509600000|2021-06-24 04:40:00|17278.1|17268.1|17279.1|17269.1|17279.1|17269.1|17277.1|17267.1|710
1624509900000|2021-06-24 04:45:00|17277.1|17267.1|17278.1|17268.1|17279.1|17269.1|17277.1|17267.1|460
1624510200000|2021-06-24 04:50:00|17279.1|17269.1|17279.1|17269.1|17281.1|17271.1|17279.1|17269.1|1035
1624510500000|2021-06-24 04:55:00|17280.1|17270.1|17280.1|17270.1|17281.1|17271.1|17278.1|17268.1|1330
1624510800000|2021-06-24 05:00:00|17279.1|17269.1|17263.1|17253.1|17279.1|17269.1|17235.1|17225.1|10932
1624511100000|2021-06-24 05:05:00|17266.1|17256.1|17290.1|17280.1|17320.1|17310.1|17265.1|17255.1|8246
1624511400000|2021-06-24 05:10:00|17291.1|17281.1|17284.1|17274.1|17318.1|17308.1|17282.1|17272.1|3993
1624511700000|2021-06-24 05:15:00|17285.1|17275.1|17274.1|17264.1|17285.1|17275.1|17268.1|17258.1|6329
1624512000000|2021-06-24 05:20:00|17273.1|17263.1|17273.1|17263.1|17285.1|17275.1|17266.1|17256.1|3230
1624512300000|2021-06-24 05:25:00|17272.1|17262.1|17291.1|17281.1|17298.1|17288.1|17268.1|17258.1|3677
1624512600000|2021-06-24 05:30:00|17288.1|17278.1|17297.1|17287.1|17311.1|17301.1|17280.1|17270.1|3129
1624512900000|2021-06-24 05:35:00|17298.1|17288.1|17295.1|17285.1|17309.1|17299.1|17288.1|17278.1|2861
1624513200000|2021-06-24 05:40:00|17294.1|17284.1|17320.1|17310.1|17320.1|17310.1|17282.1|17272.1|1958
1624513500000|2021-06-24 05:45:00|17317.1|17307.1|17333.1|17323.1|17335.1|17325.1|17302.1|17292.1|2205
1624513800000|2021-06-24 05:50:00|17332.1|17322.1|17357.1|17347.1|17360.1|17350.1|17321.1|17311.1|2144
1624514100000|2021-06-24 05:55:00|17358.1|17348.1|17343.1|17333.1|17358.1|17348.1|17332.1|17322.1|1319
1624514400000|2021-06-24 06:00:00|17342.1|17332.1|17339.1|17329.1|17342.1|17332.1|17330.1|17320.1|1538
1624514700000|2021-06-24 06:05:00|17336.1|17326.1|17328.1|17318.1|17345.1|17335.1|17326.1|17316.1|1695
1624515000000|2021-06-24 06:10:00|17327.1|17317.1|17316.1|17306.1|17328.1|17318.1|17308.1|17298.1|2470
1624515300000|2021-06-24 06:15:00|17314.1|17304.1|17307.1|17297.1|17319.1|17309.1|17300.1|17290.1|2384
1624515600000|2021-06-24 06:20:00|17308.1|17298.1|17328.1|17318.1|17336.1|17326.1|17306.1|17296.1|1984
1624515900000|2021-06-24 06:25:00|17327.1|17317.1|17331.1|17321.1|17331.1|17321.1|17321.1|17311.1|2982
1624516200000|2021-06-24 06:30:00|17329.1|17319.1|17325.1|17315.1|17334.1|17324.1|17318.1|17308.1|3116
1624516500000|2021-06-24 06:35:00|17323.1|17313.1|17328.1|17318.1|17341.1|17331.1|17323.1|17313.1|1732
1624516800000|2021-06-24 06:40:00|17325.1|17315.1|17332.1|17322.1|17336.1|17326.1|17320.1|17310.1|2131
1624517100000|2021-06-24 06:45:00|17331.1|17321.1|17332.1|17322.1|17342.1|17332.1|17328.1|17318.1|1859
1624517400000|2021-06-24 06:50:00|17337.1|17327.1|17345.1|17335.1|17346.1|17336.1|17335.1|17325.1|1923
1624517700000|2021-06-24 06:55:00|17343.1|17333.1|17352.1|17342.1|17360.1|17350.1|17338.1|17328.1|2610
1624518000000|2021-06-24 07:00:00|17333.6|17322.6|17336.6|17323.6|17338.6|17325.6|17314.6|17302.6|670
1624518300000|2021-06-24 07:05:00|17335.6|17322.6|17335.6|17323.6|17341.6|17329.6|17332.6|17320.6|1557
1624518600000|2021-06-24 07:10:00|17336.6|17324.6|17333.6|17320.6|17337.6|17326.6|17332.6|17320.6|136
1624518900000|2021-06-24 07:15:00|17334.6|17321.6|17333.6|17321.6|17335.6|17323.6|17329.6|17317.6|204
1624519200000|2021-06-24 07:20:00|17334.6|17322.6|17328.6|17315.6|17336.6|17323.6|17324.6|17312.6|112
1624519500000|2021-06-24 07:25:00|17327.6|17316.6|17326.6|17315.6|17331.6|17318.6|17326.6|17313.6|234
1624519800000|2021-06-24 07:30:00|17327.6|17313.6|17325.6|17313.6|17327.6|17314.6|17320.6|17309.6|426
1624520100000|2021-06-24 07:35:00|17324.6|17314.6|17334.6|17323.6|17335.6|17324.6|17324.6|17313.6|187
1624520400000|2021-06-24 07:40:00|17333.6|17322.6|17331.6|17320.6|17334.6|17322.6|17329.6|17318.6|226
1624520700000|2021-06-24 07:45:00|17332.6|17319.6|17329.6|17318.6|17333.6|17320.6|17329.6|17317.6|69
1624521000000|2021-06-24 07:50:00|17330.6|17317.6|17327.6|17315.6|17330.6|17318.6|17326.6|17314.6|261
1624521300000|2021-06-24 07:55:00|17326.6|17316.6|17333.6|17320.6|17333.6|17320.6|17326.6|17314.6|754
1624521600000|2021-06-24 08:00:00|17332.6|17319.6|17337.6|17325.6|17337.6|17326.6|17330.6|17319.6|367
1624521900000|2021-06-24 08:05:00|17340.6|17327.6|17339.6|17327.6|17342.6|17330.6|17337.6|17324.6|364
1624522200000|2021-06-24 08:10:00|17340.6|17328.6|17339.6|17326.6|17341.6|17329.6|17337.6|17326.6|828
1624522500000|2021-06-24 08:15:00|17338.6|17327.6|17341.6|17329.6|17341.6|17329.6|17333.6|17321.6|419
1624522800000|2021-06-24 08:20:00|17340.6|17327.6|17336.6|17325.6|17342.6|17331.6|17336.6|17324.6|373
1624523100000|2021-06-24 08:25:00|17337.6|17324.6|17335.6|17323.6|17342.6|17329.6|17334.6|17323.6|714
1624523400000|2021-06-24 08:30:00|17340.9|17316.9|17344.3|17320.3|17348.3|17324.3|17340.9|17316.9|8
1624523700000|2021-06-24 08:35:00|17344.1|17320.1|17352.8|17328.8|17352.8|17328.8|17344|17320|7
1624524000000|2021-06-24 08:40:00|17351.8|17327.8|17355.1|17331.1|17357.5|17333.5|17348.9|17324.9|0
1624524300000|2021-06-24 08:45:00|17355.6|17331.6|17359.5|17335.5|17359.8|17335.8|17353.3|17329.3|0
1624524600000|2021-06-24 08:50:00|17358.9|17334.9|17359|17335|17362.6|17338.6|17356.1|17332.1|0
1624524900000|2021-06-24 08:55:00|17358.4|17334.4|17363.8|17339.8|17363.8|17339.8|17356.6|17332.6|0
1624525200000|2021-06-24 09:00:00|17364.2|17340.2|17336.6|17322.6|17364.2|17340.2|17333.6|17321.6|332
1624525500000|2021-06-24 09:05:00|17335.6|17323.6|17342.6|17330.6|17343.6|17330.6|17335.6|17323.6|485
1624525800000|2021-06-24 09:10:00|17341.6|17329.6|17342.6|17331.6|17344.6|17332.6|17339.6|17326.6|424
1624526100000|2021-06-24 09:15:00|17343.6|17332.6|17340.6|17327.6|17346.6|17332.6|17336.6|17325.6|309
1624526400000|2021-06-24 09:20:00|17339.6|17329.6|17337.6|17325.6|17339.6|17329.6|17336.6|17325.6|244
1624526700000|2021-06-24 09:25:00|17336.6|17326.6|17333.6|17321.6|17337.6|17326.6|17332.6|17321.6|67
1624527000000|2021-06-24 09:30:00|17334.6|17322.6|17337.6|17325.6|17338.6|17326.6|17333.6|17321.6|29
1624527300000|2021-06-24 09:35:00|17336.6|17324.6|17335.6|17322.6|17338.6|17326.6|17333.6|17322.6|101
1624527600000|2021-06-24 09:40:00|17334.6|17323.6|17333.6|17321.6|17336.6|17324.6|17332.6|17321.6|134
1624527900000|2021-06-24 09:45:00|17334.6|17322.6|17336.6|17323.6|17336.6|17323.6|17332.6|17321.6|28
1624528200000|2021-06-24 09:50:00|17335.6|17322.6|17333.6|17322.6|17336.6|17322.6|17331.6|17319.6|1199
1624528500000|2021-06-24 09:55:00|17334.6|17321.6|17338.6|17326.6|17342.6|17330.6|17333.6|17321.6|552
1624528800000|2021-06-24 10:00:00|17337.6|17325.6|17336.6|17324.6|17337.6|17325.6|17335.6|17323.6|144
1624529100000|2021-06-24 10:05:00|17338.6|17325.6|17338.6|17327.6|17340.6|17329.6|17336.6|17324.6|1227
1624529400000|2021-06-24 10:10:00|17339.6|17328.6|17346.6|17334.6|17347.6|17335.6|17339.6|17328.6|26
1624529700000|2021-06-24 10:15:00|17347.6|17336.6|17351.6|17339.6|17356.6|17344.6|17347.6|17336.6|97
1624530000000|2021-06-24 10:20:00|17350.6|17338.6|17352.6|17340.6|17352.6|17340.6|17349.6|17337.6|35
1624530300000|2021-06-24 10:25:00|17353.6|17339.6|17348.6|17337.6|17353.6|17341.6|17346.6|17335.6|81
1624530600000|2021-06-24 10:30:00|17347.6|17336.6|17350.6|17337.6|17350.6|17338.6|17347.6|17336.6|111
1624530900000|2021-06-24 10:35:00|17349.6|17338.6|17349.6|17338.6|17352.6|17340.6|17349.6|17338.6|44
1624531200000|2021-06-24 10:40:00|17351.6|17340.6|17349.6|17338.6|17351.6|17340.6|17349.6|17338.6|54
1624531500000|2021-06-24 10:45:00|17348.6|17337.6|17351.6|17338.6|17352.6|17341.6|17347.6|17335.6|126
1624531800000|2021-06-24 10:50:00|17350.6|17339.6|17348.6|17336.6|17353.6|17341.6|17348.6|17336.6|66
1624532100000|2021-06-24 10:55:00|17347.6|17337.6|17345.6|17333.6|17348.6|17337.6|17344.6|17333.6|26
1624532400000|2021-06-24 11:00:00|17344.6|17334.6|17348.6|17336.6|17350.6|17338.6|17344.6|17333.6|74
1624532700000|2021-06-24 11:05:00|17347.6|17337.6|17354.6|17341.6|17354.6|17342.6|17347.6|17336.6|88
1624533000000|2021-06-24 11:10:00|17353.6|17340.6|17349.6|17337.6|17353.6|17340.6|17349.6|17336.6|6
1624533300000|2021-06-24 11:15:00|17351.6|17338.6|17349.6|17337.6|17351.6|17338.6|17348.6|17336.6|15
1624533600000|2021-06-24 11:20:00|17350.6|17338.6|17350.6|17337.6|17350.6|17339.6|17348.6|17336.6|23
1624533900000|2021-06-24 11:25:00|17349.6|17338.6|17349.6|17338.6|17351.6|17339.6|17348.6|17337.6|11
1624534200000|2021-06-24 11:30:00|17350.6|17339.6|17347.6|17334.6|17351.6|17339.6|17346.6|17334.6|14
1624534500000|2021-06-24 11:35:00|17346.6|17335.6|17348.6|17336.6|17351.6|17338.6|17346.6|17335.6|17
1624534800000|2021-06-24 11:40:00|17349.6|17337.6|17346.6|17334.6|17350.6|17338.6|17344.6|17333.6|66
1624535100000|2021-06-24 11:45:00|17345.6|17335.6|17347.6|17335.6|17348.6|17336.6|17345.6|17333.6|23
1624535400000|2021-06-24 11:50:00|17346.6|17334.6|17347.6|17334.6|17347.6|17336.6|17346.6|17334.6|136
1624535700000|2021-06-24 11:55:00|17346.6|17333.6|17349.6|17337.6|17350.6|17338.6|17345.6|17333.6|39
1624536000000|2021-06-24 12:00:00|17348.6|17336.6|17346.6|17335.6|17350.6|17339.6|17346.6|17333.6|7
1624536300000|2021-06-24 12:05:00|17348.6|17336.6|17345.6|17333.6|17348.6|17336.6|17344.6|17332.6|16
1624536600000|2021-06-24 12:10:00|17344.6|17334.6|17342.6|17330.6|17345.6|17334.6|17341.6|17330.6|25
1624536900000|2021-06-24 12:15:00|17341.6|17331.6|17344.6|17331.6|17346.6|17334.6|17341.6|17330.6|27
1624537200000|2021-06-24 12:20:00|17343.6|17330.6|17344.6|17333.6|17345.6|17333.6|17340.6|17329.6|856
1624537500000|2021-06-24 12:25:00|17345.6|17332.6|17342.6|17329.6|17347.6|17335.6|17341.6|17329.6|27
1624537800000|2021-06-24 12:30:00|17345.6|17330.6|17347.6|17335.6|17347.6|17335.6|17339.6|17327.6|435
1624538100000|2021-06-24 12:35:00|17346.6|17336.6|17348.6|17335.6|17349.6|17337.6|17345.6|17333.6|22
1624538400000|2021-06-24 12:40:00|17347.6|17336.6|17346.6|17334.6|17349.6|17337.6|17344.6|17332.6|34
1624538700000|2021-06-24 12:45:00|17347.6|17335.6|17345.6|17334.6|17348.6|17336.6|17343.6|17331.6|22
1624539000000|2021-06-24 12:50:00|17346.6|17333.6|17349.6|17337.6|17353.6|17340.6|17346.6|17333.6|89
1624539300000|2021-06-24 12:55:00|17348.6|17336.6|17354.6|17341.6|17354.6|17342.6|17348.6|17336.6|122
1624539600000|2021-06-24 13:00:00|17353.6|17342.6|17352.6|17339.6|17354.6|17342.6|17350.6|17338.6|92
1624539900000|2021-06-24 13:05:00|17350.6|17340.6|17353.6|17340.6|17353.6|17341.6|17350.6|17338.6|109
1624540200000|2021-06-24 13:10:00|17351.6|17341.6|17353.6|17342.6|17353.6|17342.6|17350.6|17339.6|314
1624540500000|2021-06-24 13:15:00|17354.6|17343.6|17355.6|17344.6|17356.6|17344.6|17354.6|17342.6|120
1624540800000|2021-06-24 13:20:00|17354.6|17343.6|17356.6|17345.6|17356.6|17345.6|17354.6|17342.6|61
1624541100000|2021-06-24 13:25:00|17357.6|17346.6|17358.6|17346.6|17360.6|17348.6|17356.6|17345.6|182
1624541400000|2021-06-24 13:30:00|17359.6|17347.6|17358.6|17346.6|17369.6|17357.6|17352.6|17340.6|451
1624541700000|2021-06-24 13:35:00|17357.6|17347.6|17375.6|17363.6|17375.6|17364.6|17357.6|17347.6|160
1624542000000|2021-06-24 13:40:00|17376.6|17365.6|17367.6|17355.6|17377.6|17366.6|17364.6|17352.6|168
1624542300000|2021-06-24 13:45:00|17368.6|17356.6|17377.6|17364.6|17377.6|17366.6|17365.6|17353.6|122
1624542600000|2021-06-24 13:50:00|17376.6|17363.6|17376.6|17364.6|17380.6|17369.6|17373.6|17362.6|96
1624542900000|2021-06-24 13:55:00|17375.6|17363.6|17381.6|17369.6|17381.6|17369.6|17372.6|17361.6|165
1624543200000|2021-06-24 14:00:00|17380.6|17368.6|17390.6|17378.6|17391.6|17378.6|17379.6|17367.6|267
1624543500000|2021-06-24 14:05:00|17391.6|17379.6|17379.6|17367.6|17399.6|17387.6|17379.6|17367.6|282
1624543800000|2021-06-24 14:10:00|17380.6|17368.6|17385.6|17373.6|17386.6|17375.6|17380.6|17368.6|118
1624544100000|2021-06-24 14:15:00|17384.6|17371.6|17384.6|17372.6|17389.6|17377.6|17380.6|17368.6|124
1624544400000|2021-06-24 14:20:00|17383.6|17371.6|17379.6|17367.6|17383.6|17372.6|17376.6|17365.6|120
1624544700000|2021-06-24 14:25:00|17378.6|17368.6|17378.6|17367.6|17382.6|17371.6|17377.6|17366.6|142
1624545000000|2021-06-24 14:30:00|17377.6|17366.6|17380.6|17368.6|17380.6|17368.6|17375.6|17364.6|81
1624545300000|2021-06-24 14:35:00|17381.6|17367.6|17383.6|17372.6|17384.6|17373.6|17377.6|17365.6|52
1624545600000|2021-06-24 14:40:00|17382.6|17371.6|17382.6|17370.6|17384.6|17372.6|17380.6|17369.6|38
1624545900000|2021-06-24 14:45:00|17381.6|17369.6|17374.6|17362.6|17381.6|17369.6|17373.6|17362.6|580
1624546200000|2021-06-24 14:50:00|17375.6|17364.6|17373.6|17361.6|17377.6|17365.6|17372.6|17360.6|105
1624546500000|2021-06-24 14:55:00|17372.6|17360.6|17375.6|17363.6|17378.6|17366.6|17371.6|17358.6|38
1624546800000|2021-06-24 15:00:00|17373.6|17362.6|17376.6|17364.6|17378.6|17367.6|17373.6|17362.6|65
1624547100000|2021-06-24 15:05:00|17375.6|17363.6|17381.6|17369.6|17381.6|17370.6|17374.6|17363.6|549
1624547400000|2021-06-24 15:10:00|17380.6|17367.6|17374.6|17362.6|17381.6|17369.6|17373.6|17362.6|261
1624547700000|2021-06-24 15:15:00|17375.6|17363.6|17375.6|17363.6|17376.6|17364.6|17370.6|17359.6|31
1624548000000|2021-06-24 15:20:00|17374.6|17361.6|17376.6|17365.6|17376.6|17365.6|17372.6|17361.6|43
1624548300000|2021-06-24 15:25:00|17375.6|17364.6|17380.6|17368.6|17380.6|17369.6|17375.6|17363.6|15
1624548600000|2021-06-24 15:30:00|17381.6|17369.6|17378.6|17365.6|17382.6|17370.6|17377.6|17365.6|32
1624548900000|2021-06-24 15:35:00|17379.6|17366.6|17379.6|17366.6|17379.6|17366.6|17374.6|17362.6|3
1624549200000|2021-06-24 15:40:00|17378.6|17367.6|17379.6|17367.6|17379.6|17368.6|17375.6|17363.6|21
1624549500000|2021-06-24 15:45:00|17378.6|17368.6|17381.6|17369.6|17381.6|17369.6|17377.6|17365.6|15
1624549800000|2021-06-24 15:50:00|17382.6|17371.6|17376.6|17365.6|17383.6|17371.6|17376.6|17364.6|22
1624550100000|2021-06-24 15:55:00|17375.6|17364.6|17381.6|17369.6|17381.6|17370.6|17375.6|17364.6|17
1624550400000|2021-06-24 16:00:00|17380.6|17371.6|17382.6|17369.6|17382.6|17371.6|17380.6|17369.6|22
1624550700000|2021-06-24 16:05:00|17383.6|17370.6|17384.6|17372.6|17384.6|17373.6|17382.6|17370.6|9
1624551000000|2021-06-24 16:10:00|17385.6|17373.6|17386.6|17374.6|17387.6|17375.6|17384.6|17372.6|67
1624551300000|2021-06-24 16:15:00|17385.6|17373.6|17389.6|17377.6|17389.6|17377.6|17384.6|17372.6|7
1624551600000|2021-06-24 16:20:00|17388.6|17376.6|17394.6|17381.6|17394.6|17382.6|17388.6|17376.6|65
1624551900000|2021-06-24 16:25:00|17393.6|17380.6|17390.6|17378.6|17394.6|17382.6|17390.6|17378.6|72
1624552200000|2021-06-24 16:30:00|17391.6|17379.6|17388.6|17376.6|17391.6|17379.6|17387.6|17375.6|35
1624552500000|2021-06-24 16:35:00|17389.6|17377.6|17390.6|17378.6|17390.6|17379.6|17388.6|17377.6|43
1624552800000|2021-06-24 16:40:00|17389.6|17379.6|17390.6|17379.6|17391.6|17379.6|17389.6|17377.6|21
1624553100000|2021-06-24 16:45:00|17391.6|17380.6|17390.6|17378.6|17391.6|17380.6|17387.6|17375.6|9
1624553400000|2021-06-24 16:50:00|17389.6|17377.6|17393.6|17382.6|17394.6|17383.6|17389.6|17377.6|21
1624553700000|2021-06-24 16:55:00|17392.6|17380.6|17393.6|17381.6|17394.6|17381.6|17389.6|17377.6|47
1624554000000|2021-06-24 17:00:00|17392.6|17382.6|17394.6|17382.6|17394.6|17383.6|17389.6|17378.6|209
1624554300000|2021-06-24 17:05:00|17395.6|17383.6|17397.6|17385.6|17398.6|17386.6|17393.6|17382.6|114
1624554600000|2021-06-24 17:10:00|17396.6|17384.6|17398.6|17386.6|17400.6|17388.6|17396.6|17384.6|40
1624554900000|2021-06-24 17:15:00|17397.6|17385.6|17392.6|17380.6|17397.6|17386.6|17391.6|17379.6|28
1624555200000|2021-06-24 17:20:00|17391.6|17379.6|17394.6|17382.6|17395.6|17384.6|17391.6|17379.6|37
1624555500000|2021-06-24 17:25:00|17393.6|17383.6|17395.6|17382.6|17396.6|17384.6|17393.6|17381.6|15
1624555800000|2021-06-24 17:30:00|17394.6|17383.6|17394.6|17382.6|17396.6|17383.6|17393.6|17381.6|21
1624556100000|2021-06-24 17:35:00|17393.6|17381.6|17392.6|17380.6|17394.6|17382.6|17391.6|17380.6|35
1624556400000|2021-06-24 17:40:00|17391.6|17379.6|17391.6|17380.6|17393.6|17381.6|17390.6|17379.6|10
1624556700000|2021-06-24 17:45:00|17392.6|17379.6|17390.6|17378.6|17392.6|17380.6|17389.6|17376.6|8
1624557000000|2021-06-24 17:50:00|17391.6|17377.6|17393.6|17381.6|17393.6|17381.6|17386.6|17374.6|25
1624557300000|2021-06-24 17:55:00|17392.6|17379.6|17394.6|17381.6|17396.6|17383.6|17392.6|17379.6|48
1624557600000|2021-06-24 18:00:00|17393.6|17382.6|17392.6|17379.6|17397.6|17386.6|17391.6|17378.6|72
1624557900000|2021-06-24 18:05:00|17393.6|17380.6|17393.6|17381.6|17394.6|17381.6|17389.6|17378.6|18
1624558200000|2021-06-24 18:10:00|17392.6|17380.6|17393.6|17382.6|17396.6|17383.6|17392.6|17380.6|60
1624558500000|2021-06-24 18:15:00|17394.6|17381.6|17396.6|17383.6|17396.6|17384.6|17391.6|17379.6|219
1624558800000|2021-06-24 18:20:00|17395.6|17382.6|17396.6|17383.6|17397.6|17385.6|17394.6|17382.6|23
1624559100000|2021-06-24 18:25:00|17395.6|17382.6|17396.6|17384.6|17397.6|17385.6|17393.6|17382.6|26
1624559400000|2021-06-24 18:30:00|17397.6|17385.6|17394.6|17382.6|17397.6|17385.6|17392.6|17379.6|57
1624559700000|2021-06-24 18:35:00|17395.6|17381.6|17393.6|17380.6|17395.6|17382.6|17392.6|17380.6|1
1624560000000|2021-06-24 18:40:00|17392.6|17381.6|17392.6|17382.6|17393.6|17382.6|17391.6|17379.6|27
1624560300000|2021-06-24 18:45:00|17392.1|17382.1|17392.6|17382.6|17394.6|17384.6|17392.1|17382.1|18
1624560600000|2021-06-24 18:50:00|17393.1|17383.1|17393.6|17383.6|17394.1|17384.1|17391.6|17381.6|10
1624560900000|2021-06-24 18:55:00|17394.1|17384.1|17392.1|17382.1|17395.1|17385.1|17392.1|17382.1|63
1624561200000|2021-06-24 19:00:00|17391.6|17381.6|17386.6|17376.6|17391.6|17381.6|17385.1|17375.1|14
1624561500000|2021-06-24 19:05:00|17387.1|17377.1|17388.1|17378.1|17388.6|17378.6|17387.1|17377.1|2
1624561800000|2021-06-24 19:10:00|17387.6|17377.6|17388.6|17378.6|17389.1|17379.1|17387.1|17377.1|20
1624562100000|2021-06-24 19:15:00|17388.1|17378.1|17387.6|17377.6|17388.6|17378.6|17386.6|17376.6|14
1624562400000|2021-06-24 19:20:00|17387.1|17377.1|17384.6|17374.6|17387.6|17377.6|17383.6|17373.6|41
1624562700000|2021-06-24 19:25:00|17385.1|17375.1|17381.6|17371.6|17385.1|17375.1|17381.1|17371.1|5
1624563000000|2021-06-24 19:30:00|17381.1|17371.1|17378.6|17368.6|17381.6|17371.6|17374.6|17364.6|74
1624563300000|2021-06-24 19:35:00|17379.1|17369.1|17378.1|17368.1|17379.6|17369.6|17378.1|17368.1|6
1624563600000|2021-06-24 19:40:00|17378.6|17368.6|17375.1|17365.1|17379.6|17369.6|17374.1|17364.1|113
1624563900000|2021-06-24 19:45:00|17374.6|17364.6|17364.6|17354.6|17374.6|17364.6|17364.6|17354.6|256
1624564200000|2021-06-24 19:50:00|17364.1|17354.1|17374.6|17364.6|17374.6|17364.6|17364.1|17354.1|48
1624564500000|2021-06-24 19:55:00|17376.1|17366.1|17377.1|17367.1|17380.6|17370.6|17374.1|17364.1|29
1624564800000|2021-06-24 20:00:00|17377.6|17367.6|17379.1|17369.1|17381.1|17371.1|17377.6|17367.6|26
1624565100000|2021-06-24 20:05:00|17378.6|17368.6|17381.6|17371.6|17381.6|17371.6|17378.6|17368.6|0
1624565400000|2021-06-24 20:10:00|17382.1|17372.1|17382.6|17372.6|17382.6|17372.6|17381.6|17371.6|6
1624565700000|2021-06-24 20:15:00|17382.1|17372.1|17383.6|17373.6|17384.1|17374.1|17381.1|17371.1|13
1624566000000|2021-06-24 20:20:00|17384.1|17374.1|17387.6|17377.6|17388.1|17378.1|17382.6|17372.6|394
1624566300000|2021-06-24 20:25:00|17388.1|17378.1|17392.6|17382.6|17392.6|17382.6|17388.1|17378.1|537
1624566600000|2021-06-24 20:30:00|17393.1|17383.1|17394.6|17384.6|17395.1|17385.1|17392.6|17382.6|504
1624566900000|2021-06-24 20:35:00|17395.1|17385.1|17396.6|17386.6|17397.6|17387.6|17393.6|17383.6|1146
1624567200000|2021-06-24 20:40:00|17396.1|17386.1|17396.6|17386.6|17397.6|17387.6|17395.1|17385.1|502
1624567500000|2021-06-24 20:45:00|17397.1|17387.1|17399.6|17389.6|17400.1|17390.1|17396.1|17386.1|120
1624567800000|2021-06-24 20:50:00|17399.1|17389.1|17396.1|17386.1|17399.1|17389.1|17396.1|17386.1|0
1624568100000|2021-06-24 20:55:00|17396.6|17386.6|17398.6|17388.6|17399.1|17389.1|17396.6|17386.6|11
1624568400000|2021-06-24 21:00:00|17399.1|17389.1|17395.6|17385.6|17399.1|17389.1|17395.6|17385.6|1
1624568700000|2021-06-24 21:05:00|17397.6|17387.6|17397.1|17387.1|17398.1|17388.1|17397.1|17387.1|0
1624569000000|2021-06-24 21:10:00|17398.1|17388.1|17398.1|17388.1|17398.1|17388.1|17398.1|17388.1|1
1624569300000|2021-06-24 21:15:00|17408.1|17384.1|17408.4|17384.4|17408.6|17384.6|17408.1|17384.1|0
1624569600000|2021-06-24 21:20:00|17408.8|17384.8|17407.3|17383.3|17408.8|17384.8|17406.7|17382.7|0
1624569900000|2021-06-24 21:25:00|17407.1|17383.1|17407.5|17383.5|17407.5|17383.5|17407|17383|0
1624570200000|2021-06-24 21:30:00|17407|17383|17407|17383|17407.5|17383.5|17407|17383|0
1624570500000|2021-06-24 21:35:00|17406.7|17382.7|17405|17381|17406.7|17382.7|17404.7|17380.7|0
1624570800000|2021-06-24 21:40:00|17405.1|17381.1|17404.9|17380.9|17405.2|17381.2|17404.7|17380.7|0
1624571100000|2021-06-24 21:45:00|17405|17381|17405.2|17381.2|17405.3|17381.3|17404.7|17380.7|0
1624571400000|2021-06-24 21:50:00|17405|17381|17406.4|17382.4|17406.4|17382.4|17404.7|17380.7|0
1624571700000|2021-06-24 21:55:00|17406.1|17382.1|17406.5|17382.5|17407.2|17383.2|17405.4|17381.4|0
1624572000000|2021-06-24 22:00:00|17406.2|17382.2|17401.2|17377.2|17406.9|17382.9|17400.4|17376.4|0
1624572300000|2021-06-24 22:05:00|17401.5|17377.5|17401.2|17377.2|17404.2|17380.2|17399.7|17375.7|0
1624572600000|2021-06-24 22:10:00|17400.4|17376.4|17401.9|17377.9|17402.7|17378.7|17399.7|17375.7|0
1624572900000|2021-06-24 22:15:00|17401.5|17377.5|17401.2|17377.2|17401.9|17377.9|17400.4|17376.4|0
1624573200000|2021-06-24 22:20:00|17401.9|17377.9|17401.2|17377.2|17402.7|17378.7|17399.7|17375.7|0
1624573500000|2021-06-24 22:25:00|17401.9|17377.9|17405.8|17381.8|17405.8|17381.8|17401.9|17377.9|0
1624573800000|2021-06-24 22:30:00|17405.1|17381.1|17404.5|17380.5|17406.8|17382.8|17403.5|17379.5|0
1624574100000|2021-06-24 22:35:00|17404.1|17380.1|17404.5|17380.5|17404.5|17380.5|17403.8|17379.8|0
1624574400000|2021-06-24 22:40:00|17405.3|17381.3|17403.3|17379.3|17405.3|17381.3|17402.5|17378.5|0
1624574700000|2021-06-24 22:45:00|17402.9|17378.9|17401.8|17377.8|17403.3|17379.3|17401.4|17377.4|0
1624575000000|2021-06-24 22:50:00|17401.4|17377.4|17403.1|17379.1|17403.9|17379.9|17400.8|17376.8|0
1624575300000|2021-06-24 22:55:00|17403.9|17379.9|17405.4|17381.4|17405.4|17381.4|17403.9|17379.9|0
1624575600000|2021-06-24 23:00:00|17405.8|17381.8|17401.6|17377.6|17405.8|17381.8|17401.6|17377.6|0
1624575900000|2021-06-24 23:05:00|17402.1|17378.1|17412.2|17388.2|17413|17389|17400.6|17376.6|0
1624576200000|2021-06-24 23:10:00|17411.8|17387.8|17413|17389|17413.7|17389.7|17411.4|17387.4|0
1624576500000|2021-06-24 23:15:00|17411.8|17387.8|17413|17389|17413|17389|17411|17387|0
1624576800000|2021-06-24 23:20:00|17413.7|17389.7|17411.4|17387.4|17413.7|17389.7|17411.4|17387.4|0
1624577100000|2021-06-24 23:25:00|17412.2|17388.2|17411.4|17387.4|17412.2|17388.2|17411.4|17387.4|0
1624577400000|2021-06-24 23:30:00|17411|17387|17412.2|17388.2|17413|17389|17409.9|17385.9|0
1624577700000|2021-06-24 23:35:00|17412.6|17388.6|17405.7|17381.7|17413.7|17389.7|17404.9|17380.9|0
1624578000000|2021-06-24 23:40:00|17405.3|17381.3|17404|17380|17405.7|17381.7|17404|17380|0
1624578300000|2021-06-24 23:45:00|17404.4|17380.4|17407.8|17383.8|17408.6|17384.6|17404|17380|0
1624578600000|2021-06-24 23:50:00|17407|17383|17406.3|17382.3|17409.3|17385.3|17405.5|17381.5|0
1624578900000|2021-06-24 23:55:00|17405.9|17381.9|17404.1|17380.1|17407.1|17383.1|17403.3|17379.3|0
1624579200000|2021-06-25 00:00:00|17404.9|17380.9|17405.6|17381.6|17408.7|17384.7|17403.3|17379.3|0
1624579500000|2021-06-25 00:05:00|17406.4|17382.4|17404.1|17380.1|17407.1|17383.1|17403.3|17379.3|0
1624579800000|2021-06-25 00:10:00|17404.5|17380.5|17403.5|17379.5|17404.9|17380.9|17401.8|17377.8|0
1624580100000|2021-06-25 00:15:00|17403.9|17379.9|17398.3|17374.3|17405|17381|17395.8|17371.8|0
1624580400000|2021-06-25 00:20:00|17397.8|17373.8|17403.1|17379.1|17403.1|17379.1|17396.9|17372.9|0
1624580700000|2021-06-25 00:25:00|17403.3|17379.3|17404.1|17380.1|17404.5|17380.5|17400.5|17376.5|0
1624581000000|2021-06-25 00:30:00|17404.3|17380.3|17396.6|17372.6|17404.5|17380.5|17396.6|17372.6|0
1624581300000|2021-06-25 00:35:00|17396.2|17372.2|17408.9|17384.9|17413.4|17389.4|17394.1|17370.1|0
1624581600000|2021-06-25 00:40:00|17410|17386|17421.8|17397.8|17422.2|17398.2|17407.1|17383.1|0
1624581900000|2021-06-25 00:45:00|17422.4|17398.4|17437.5|17413.5|17437.5|17413.5|17418.6|17394.6|0
1624582200000|2021-06-25 00:50:00|17422.5|17398.5|17423.3|17399.3|17424.3|17400.3|17422.5|17398.5|0
1624582500000|2021-06-25 00:55:00|17423.1|17399.1|17414|17390|17424.3|17400.3|17413.1|17389.1|0
1624582800000|2021-06-25 01:00:00|17397.6|17387.6|17388.9|17378.9|17397.9|17387.9|17377.9|17367.9|2539
1624583100000|2021-06-25 01:05:00|17392.9|17382.9|17399.9|17389.9|17409.9|17399.9|17379.9|17369.9|787
1624583400000|2021-06-25 01:10:00|17398.9|17388.9|17403.9|17393.9|17405.9|17395.9|17397.9|17387.9|1181
1624583700000|2021-06-25 01:15:00|17404.9|17394.9|17372.9|17362.9|17404.9|17394.9|17369.9|17359.9|2090
1624584000000|2021-06-25 01:20:00|17374.9|17364.9|17350.9|17340.9|17378.9|17368.9|17346.9|17336.9|1539
1624584300000|2021-06-25 01:25:00|17352.9|17342.9|17345.9|17335.9|17355.9|17345.9|17343.9|17333.9|3979
1624584600000|2021-06-25 01:30:00|17346.9|17336.9|17389.9|17379.9|17435.9|17425.9|17346.9|17336.9|19765
1624584900000|2021-06-25 01:35:00|17391.9|17381.9|17400.9|17390.9|17405.9|17395.9|17362.9|17352.9|6975
1624585200000|2021-06-25 01:40:00|17401.9|17391.9|17472.9|17462.9|17489.9|17479.9|17399.9|17389.9|5670
1624585500000|2021-06-25 01:45:00|17470.9|17460.9|17487.9|17477.9|17490.9|17480.9|17422.9|17412.9|4221
1624585800000|2021-06-25 01:50:00|17490.9|17480.9|17466.9|17456.9|17501.9|17491.9|17451.9|17441.9|3336
1624586100000|2021-06-25 01:55:00|17465.9|17455.9|17449.9|17439.9|17473.9|17463.9|17440.9|17430.9|4726
1624586400000|2021-06-25 02:00:00|17447.9|17437.9|17429.9|17419.9|17453.9|17443.9|17420.9|17410.9|3274
1624586700000|2021-06-25 02:05:00|17427.9|17417.9|17452.9|17442.9|17459.9|17449.9|17426.9|17416.9|6587
1624587000000|2021-06-25 02:10:00|17449.9|17439.9|17466.9|17456.9|17477.9|17467.9|17445.9|17435.9|2479
1624587300000|2021-06-25 02:15:00|17469.9|17459.9|17451.9|17441.9|17479.9|17469.9|17449.9|17439.9|3213
1624587600000|2021-06-25 02:20:00|17450.9|17440.9|17477.9|17467.9|17483.9|17473.9|17450.9|17440.9|2020
1624587900000|2021-06-25 02:25:00|17476.9|17466.9|17531.9|17521.9|17535.9|17525.9|17472.9|17462.9|3585
1624588200000|2021-06-25 02:30:00|17535.9|17525.9|17560.9|17550.9|17565.9|17555.9|17524.9|17514.9|3878
1624588500000|2021-06-25 02:35:00|17561.9|17551.9|17551.9|17541.9|17577.9|17567.9|17546.9|17536.9|2937
1624588800000|2021-06-25 02:40:00|17549.9|17539.9|17550.9|17540.9|17563.9|17553.9|17531.9|17521.9|3484
1624589100000|2021-06-25 02:45:00|17551.9|17541.9|17573.9|17563.9|17574.9|17564.9|17545.9|17535.9|3013
1624589400000|2021-06-25 02:50:00|17574.9|17564.9|17555.9|17545.9|17578.9|17568.9|17555.9|17545.9|2336
1624589700000|2021-06-25 02:55:00|17556.9|17546.9|17552.9|17542.9|17573.9|17563.9|17542.9|17532.9|4548
1624590000000|2021-06-25 03:00:00|17554.9|17544.9|17523.9|17513.9|17568.9|17558.9|17521.9|17511.9|2159
1624590300000|2021-06-25 03:05:00|17530.9|17520.9|17532.9|17522.9|17544.9|17534.9|17525.9|17515.9|2082
1624590600000|2021-06-25 03:10:00|17528.9|17518.9|17518.9|17508.9|17543.9|17533.9|17507.9|17497.9|1860
1624590900000|2021-06-25 03:15:00|17516.9|17506.9|17534.9|17524.9|17543.9|17533.9|17513.9|17503.9|1368
1624591200000|2021-06-25 03:20:00|17532.9|17522.9|17565.9|17555.9|17565.9|17555.9|17525.9|17515.9|1899
1624591500000|2021-06-25 03:25:00|17566.9|17556.9|17607.9|17597.9|17611.9|17601.9|17559.9|17549.9|3370
1624591800000|2021-06-25 03:30:00|17609.9|17599.9|17624.9|17614.9|17624.9|17614.9|17607.9|17597.9|2273
1624592100000|2021-06-25 03:35:00|17625.9|17615.9|17630.9|17620.9|17631.9|17621.9|17624.9|17614.9|1678
1624592400000|2021-06-25 03:40:00|17631.9|17621.9|17636.9|17626.9|17639.9|17629.9|17629.9|17619.9|1627
1624592700000|2021-06-25 03:45:00|17638.9|17628.9|17634.9|17624.9|17639.9|17629.9|17630.9|17620.9|1591
1624593000000|2021-06-25 03:50:00|17635.9|17625.9|17630.9|17620.9|17635.9|17625.9|17627.9|17617.9|1281
1624593300000|2021-06-25 03:55:00|17632.9|17622.9|17631.9|17621.9|17635.9|17625.9|17629.9|17619.9|1032
1624593600000|2021-06-25 04:00:00|17632.9|17622.9|17631.9|17621.9|17634.9|17624.9|17630.9|17620.9|814
1624593900000|2021-06-25 04:05:00|17629.9|17619.9|17632.9|17622.9|17632.9|17622.9|17628.9|17618.9|978
1624594200000|2021-06-25 04:10:00|17633.9|17623.9|17632.9|17622.9|17634.9|17624.9|17631.9|17621.9|851
1624594500000|2021-06-25 04:15:00|17634.9|17624.9|17628.9|17618.9|17634.9|17624.9|17626.9|17616.9|816
1624594800000|2021-06-25 04:20:00|17629.9|17619.9|17630.9|17620.9|17634.9|17624.9|17629.9|17619.9|880
1624595100000|2021-06-25 04:25:00|17628.9|17618.9|17625.9|17615.9|17629.9|17619.9|17625.9|17615.9|711
1624595400000|2021-06-25 04:30:00|17624.9|17614.9|17623.9|17613.9|17624.9|17614.9|17620.9|17610.9|995
1624595700000|2021-06-25 04:35:00|17622.9|17612.9|17616.9|17606.9|17623.9|17613.9|17614.9|17604.9|924
1624596000000|2021-06-25 04:40:00|17617.9|17607.9|17616.9|17606.9|17621.9|17611.9|17616.9|17606.9|1041
1624596300000|2021-06-25 04:45:00|17614.9|17604.9|17608.9|17598.9|17614.9|17604.9|17605.9|17595.9|1446
1624596600000|2021-06-25 04:50:00|17606.9|17596.9|17611.9|17601.9|17612.9|17602.9|17605.9|17595.9|1189
1624596900000|2021-06-25 04:55:00|17612.9|17602.9|17610.9|17600.9|17613.9|17603.9|17607.9|17597.9|1566
1624597200000|2021-06-25 05:00:00|17612.9|17602.9|17648.9|17638.9|17669.9|17659.9|17611.9|17601.9|4096
1624597500000|2021-06-25 05:05:00|17647.9|17637.9|17631.9|17621.9|17669.9|17659.9|17627.9|17617.9|2464
1624597800000|2021-06-25 05:10:00|17633.9|17623.9|17634.9|17624.9|17652.9|17642.9|17619.9|17609.9|4602
1624598100000|2021-06-25 05:15:00|17637.9|17627.9|17629.9|17619.9|17641.9|17631.9|17616.9|17606.9|3522
1624598400000|2021-06-25 05:20:00|17628.9|17618.9|17633.9|17623.9|17643.9|17633.9|17622.9|17612.9|2907
1624598700000|2021-06-25 05:25:00|17631.9|17621.9|17653.9|17643.9|17656.9|17646.9|17624.9|17614.9|2112
1624599000000|2021-06-25 05:30:00|17657.9|17647.9|17668.9|17658.9|17668.9|17658.9|17638.9|17628.9|2408
1624599300000|2021-06-25 05:35:00|17667.9|17657.9|17666.9|17656.9|17672.9|17662.9|17651.9|17641.9|2336
1624599600000|2021-06-25 05:40:00|17664.9|17654.9|17669.9|17659.9|17678.9|17668.9|17660.9|17650.9|4134
1624599900000|2021-06-25 05:45:00|17670.9|17660.9|17692.9|17682.9|17700.9|17690.9|17666.9|17656.9|3981
1624600200000|2021-06-25 05:50:00|17693.9|17683.9|17691.9|17681.9|17702.9|17692.9|17677.9|17667.9|3078
1624600500000|2021-06-25 05:55:00|17692.9|17682.9|17702.9|17692.9|17710.9|17700.9|17686.9|17676.9|3980
1624600800000|2021-06-25 06:00:00|17704.9|17694.9|17692.9|17682.9|17725.9|17715.9|17692.9|17682.9|3600
1624601100000|2021-06-25 06:05:00|17691.9|17681.9|17708.9|17698.9|17708.9|17698.9|17687.9|17677.9|2605
1624601400000|2021-06-25 06:10:00|17711.9|17701.9|17702.9|17692.9|17718.9|17708.9|17687.9|17677.9|3359
1624601700000|2021-06-25 06:15:00|17703.9|17693.9|17716.9|17706.9|17720.9|17710.9|17701.9|17691.9|2613
1624602000000|2021-06-25 06:20:00|17717.9|17707.9|17695.9|17685.9|17718.9|17708.9|17695.9|17685.9|2782
1624602300000|2021-06-25 06:25:00|17697.9|17687.9|17688.9|17678.9|17712.9|17702.9|17684.9|17674.9|2823
1624602600000|2021-06-25 06:30:00|17686.9|17676.9|17664.9|17654.9|17701.9|17691.9|17663.9|17653.9|4192
1624602900000|2021-06-25 06:35:00|17659.9|17649.9|17661.9|17651.9|17672.9|17662.9|17652.9|17642.9|4342
1624603200000|2021-06-25 06:40:00|17663.9|17653.9|17644.9|17634.9|17668.9|17658.9|17643.9|17633.9|3408
1624603500000|2021-06-25 06:45:00|17645.9|17635.9|17650.9|17640.9|17667.9|17657.9|17639.9|17629.9|3764
1624603800000|2021-06-25 06:50:00|17649.9|17639.9|17653.9|17643.9|17656.9|17646.9|17643.9|17633.9|4810
1624604100000|2021-06-25 06:55:00|17654.9|17644.9|17648.9|17638.9|17654.9|17644.9|17640.9|17630.9|5500
1624604400000|2021-06-25 07:00:00|17651.9|17637.9|17656.9|17644.9|17661.9|17649.9|17648.9|17636.9|2703
1624604700000|2021-06-25 07:05:00|17657.9|17643.9|17651.9|17638.9|17658.9|17647.9|17650.9|17638.9|1135
1624605000000|2021-06-25 07:10:00|17650.9|17637.9|17649.9|17637.9|17652.9|17640.9|17646.9|17635.9|1988
1624605300000|2021-06-25 07:15:00|17651.9|17638.9|17643.9|17632.9|17653.9|17642.9|17642.9|17630.9|946
1624605600000|2021-06-25 07:20:00|17642.9|17630.9|17639.9|17626.9|17644.9|17633.9|17634.9|17623.9|646
1624605900000|2021-06-25 07:25:00|17638.9|17628.9|17643.9|17631.9|17644.9|17632.9|17635.9|17624.9|605
1624606200000|2021-06-25 07:30:00|17642.9|17630.9|17649.9|17638.9|17652.9|17640.9|17640.9|17628.9|1147
1624606500000|2021-06-25 07:35:00|17650.9|17637.9|17652.9|17641.9|17652.9|17641.9|17648.9|17636.9|576
1624606800000|2021-06-25 07:40:00|17651.9|17640.9|17648.9|17635.9|17655.9|17643.9|17648.9|17635.9|1924
1624607100000|2021-06-25 07:45:00|17649.9|17636.9|17646.9|17635.9|17649.9|17638.9|17645.9|17633.9|648
1624607400000|2021-06-25 07:50:00|17647.9|17636.9|17643.9|17631.9|17648.9|17636.9|17642.9|17630.9|902
1624607700000|2021-06-25 07:55:00|17642.9|17632.9|17646.9|17633.9|17647.9|17636.9|17642.9|17630.9|996
1624608000000|2021-06-25 08:00:00|17645.9|17634.9|17637.9|17625.9|17647.9|17635.9|17637.9|17625.9|1171
1624608300000|2021-06-25 08:05:00|17638.9|17626.9|17635.9|17623.9|17638.9|17626.9|17629.9|17617.9|495
1624608600000|2021-06-25 08:10:00|17634.9|17622.9|17638.9|17626.9|17641.9|17628.9|17632.9|17620.9|795
1624608900000|2021-06-25 08:15:00|17637.9|17625.9|17639.9|17627.9|17643.9|17631.9|17635.9|17623.9|1482
1624609200000|2021-06-25 08:20:00|17638.9|17626.9|17629.9|17617.9|17641.9|17629.9|17628.9|17617.9|937
1624609500000|2021-06-25 08:25:00|17628.9|17615.9|17632.9|17619.9|17632.9|17621.9|17619.9|17607.9|1942
1624609800000|2021-06-25 08:30:00|17636.2|17612.2|17637.8|17613.8|17642|17618|17635.2|17611.2|1
1624610100000|2021-06-25 08:35:00|17638|17614|17634|17610|17641.5|17617.5|17634|17610|1530
1624610400000|2021-06-25 08:40:00|17633.8|17609.8|17634|17610|17636.7|17612.7|17632.3|17608.3|0
1624610700000|2021-06-25 08:45:00|17633.8|17609.8|17639.6|17615.6|17640.1|17616.1|17632.7|17608.7|0
1624611000000|2021-06-25 08:50:00|17639.4|17615.4|17636.4|17612.4|17641.8|17617.8|17636|17612|0
1624611300000|2021-06-25 08:55:00|17637.5|17613.5|17636|17612|17639.8|17615.8|17634.6|17610.6|0
1624611600000|2021-06-25 09:00:00|17632.9|17614.9|17633.9|17621.9|17639.9|17626.9|17631.9|17613.9|310
1624611900000|2021-06-25 09:05:00|17634.9|17622.9|17632.9|17620.9|17634.9|17623.9|17630.9|17618.9|188
1624612200000|2021-06-25 09:10:00|17631.9|17621.9|17634.9|17622.9|17634.9|17622.9|17630.9|17617.9|190
1624612500000|2021-06-25 09:15:00|17633.9|17623.9|17634.9|17622.9|17636.9|17625.9|17631.9|17619.9|223
1624612800000|2021-06-25 09:20:00|17633.9|17621.9|17634.9|17623.9|17636.9|17623.9|17629.9|17618.9|152
1624613100000|2021-06-25 09:25:00|17633.9|17622.9|17634.9|17622.9|17638.9|17626.9|17633.9|17621.9|81
1624613400000|2021-06-25 09:30:00|17633.9|17621.9|17632.9|17619.9|17635.9|17623.9|17631.9|17619.9|114
1624613700000|2021-06-25 09:35:00|17631.9|17618.9|17631.9|17620.9|17633.9|17620.9|17629.9|17617.9|348
1624614000000|2021-06-25 09:40:00|17630.9|17619.9|17636.9|17623.9|17639.9|17627.9|17630.9|17618.9|245
1624614300000|2021-06-25 09:45:00|17635.9|17625.9|17636.9|17624.9|17636.9|17625.9|17632.9|17621.9|147
1624614600000|2021-06-25 09:50:00|17635.9|17625.9|17635.9|17623.9|17637.9|17625.9|17632.9|17620.9|114
1624614900000|2021-06-25 09:55:00|17634.9|17621.9|17635.9|17622.9|17636.9|17625.9|17633.9|17621.9|319
1624615200000|2021-06-25 10:00:00|17634.9|17621.9|17629.9|17618.9|17634.9|17623.9|17629.9|17617.9|80
1624615500000|2021-06-25 10:05:00|17630.9|17619.9|17636.9|17625.9|17637.9|17625.9|17629.9|17618.9|544
1624615800000|2021-06-25 10:10:00|17637.9|17626.9|17632.9|17620.9|17639.9|17627.9|17632.9|17620.9|88
1624616100000|2021-06-25 10:15:00|17631.9|17619.9|17633.9|17621.9|17635.9|17623.9|17630.9|17619.9|64
1624616400000|2021-06-25 10:20:00|17634.9|17622.9|17637.9|17626.9|17639.9|17627.9|17633.9|17621.9|146
1624616700000|2021-06-25 10:25:00|17638.9|17627.9|17639.9|17627.9|17639.9|17627.9|17636.9|17624.9|83
1624617000000|2021-06-25 10:30:00|17640.9|17628.9|17640.9|17628.9|17642.9|17630.9|17639.9|17627.9|78
1624617300000|2021-06-25 10:35:00|17641.9|17629.9|17642.9|17630.9|17642.9|17630.9|17639.9|17628.9|15
1624617600000|2021-06-25 10:40:00|17641.9|17629.9|17640.9|17629.9|17641.9|17630.9|17639.9|17627.9|11
1624617900000|2021-06-25 10:45:00|17639.9|17628.9|17641.9|17628.9|17642.9|17630.9|17639.9|17627.9|388
1624618200000|2021-06-25 10:50:00|17640.9|17629.9|17641.9|17629.9|17642.9|17630.9|17638.9|17627.9|35
1624618500000|2021-06-25 10:55:00|17642.9|17630.9|17641.9|17629.9|17644.9|17632.9|17641.9|17629.9|20
1624618800000|2021-06-25 11:00:00|17643.9|17631.9|17642.9|17631.9|17643.9|17631.9|17641.9|17629.9|13
1624619100000|2021-06-25 11:05:00|17641.9|17630.9|17641.9|17629.9|17643.9|17631.9|17640.9|17629.9|26
1624619400000|2021-06-25 11:10:00|17640.9|17628.9|17640.9|17627.9|17640.9|17629.9|17638.9|17626.9|26
1624619700000|2021-06-25 11:15:00|17639.9|17626.9|17638.9|17626.9|17640.9|17627.9|17637.9|17625.9|3
1624620000000|2021-06-25 11:20:00|17637.9|17627.9|17640.9|17627.9|17640.9|17628.9|17636.9|17625.9|9
1624620300000|2021-06-25 11:25:00|17639.9|17628.9|17639.9|17627.9|17640.9|17628.9|17638.9|17626.9|6
1624620600000|2021-06-25 11:30:00|17640.9|17628.9|17639.9|17627.9|17640.9|17629.9|17637.9|17625.9|317
1624620900000|2021-06-25 11:35:00|17637.9|17626.9|17640.9|17628.9|17640.9|17628.9|17636.9|17625.9|5
1624621200000|2021-06-25 11:40:00|17639.9|17627.9|17640.9|17628.9|17640.9|17629.9|17638.9|17627.9|40
1624621500000|2021-06-25 11:45:00|17639.9|17627.9|17639.9|17627.9|17639.9|17628.9|17637.9|17625.9|125
1624621800000|2021-06-25 11:50:00|17638.9|17626.9|17636.9|17625.9|17638.9|17626.9|17636.9|17625.9|15
1624622100000|2021-06-25 11:55:00|17635.9|17624.9|17634.9|17622.9|17635.9|17624.9|17632.9|17621.9|47
1624622400000|2021-06-25 12:00:00|17633.9|17623.9|17639.9|17626.9|17639.9|17627.9|17631.9|17620.9|545
1624622700000|2021-06-25 12:05:00|17638.9|17625.9|17636.9|17624.9|17639.9|17627.9|17636.9|17624.9|16
1624623000000|2021-06-25 12:10:00|17637.9|17625.9|17633.9|17622.9|17637.9|17625.9|17632.9|17620.9|260
1624623300000|2021-06-25 12:15:00|17634.9|17621.9|17633.9|17621.9|17634.9|17623.9|17632.9|17620.9|30
1624623600000|2021-06-25 12:20:00|17634.9|17622.9|17636.9|17624.9|17636.9|17624.9|17632.9|17621.9|9
1624623900000|2021-06-25 12:25:00|17637.9|17625.9|17632.9|17620.9|17637.9|17626.9|17631.9|17620.9|39
1624624200000|2021-06-25 12:30:00|17631.9|17621.9|17647.9|17636.9|17652.9|17640.9|17631.9|17621.9|218
1624624500000|2021-06-25 12:35:00|17648.9|17635.9|17648.9|17635.9|17656.9|17645.9|17647.9|17635.9|49
1624624800000|2021-06-25 12:40:00|17650.9|17636.9|17650.9|17638.9|17651.9|17639.9|17644.9|17632.9|73
1624625100000|2021-06-25 12:45:00|17648.9|17637.9|17648.9|17636.9|17651.9|17639.9|17644.9|17633.9|44
1624625400000|2021-06-25 12:50:00|17649.9|17635.9|17644.9|17633.9|17650.9|17638.9|17643.9|17632.9|32
1624625700000|2021-06-25 12:55:00|17645.9|17632.9|17648.9|17636.9|17648.9|17636.9|17640.9|17628.9|438
1624626000000|2021-06-25 13:00:00|17649.9|17637.9|17650.9|17639.9|17651.9|17640.9|17647.9|17634.9|357
1624626300000|2021-06-25 13:05:00|17649.9|17638.9|17647.9|17635.9|17651.9|17640.9|17647.9|17635.9|6
1624626600000|2021-06-25 13:10:00|17648.9|17636.9|17653.9|17641.9|17653.9|17641.9|17647.9|17635.9|108
1624626900000|2021-06-25 13:15:00|17654.9|17642.9|17652.9|17640.9|17655.9|17644.9|17651.9|17638.9|61
1624627200000|2021-06-25 13:20:00|17651.9|17641.9|17652.9|17641.9|17652.9|17641.9|17649.9|17638.9|493
1624627500000|2021-06-25 13:25:00|17651.9|17640.9|17650.9|17638.9|17651.9|17640.9|17648.9|17636.9|58
1624627800000|2021-06-25 13:30:00|17652.9|17639.9|17651.9|17638.9|17657.9|17645.9|17640.9|17628.9|261
1624628100000|2021-06-25 13:35:00|17650.9|17639.9|17662.9|17650.9|17664.9|17652.9|17648.9|17636.9|179
1624628400000|2021-06-25 13:40:00|17663.9|17649.9|17662.9|17649.9|17666.9|17655.9|17657.9|17644.9|44
1624628700000|2021-06-25 13:45:00|17661.9|17650.9|17662.9|17650.9|17669.9|17657.9|17660.9|17648.9|103
1624629000000|2021-06-25 13:50:00|17663.9|17651.9|17657.9|17646.9|17664.9|17652.9|17654.9|17643.9|59
1624629300000|2021-06-25 13:55:00|17656.9|17644.9|17656.9|17643.9|17657.9|17646.9|17646.9|17633.9|121
1624629600000|2021-06-25 14:00:00|17655.9|17642.9|17659.9|17646.9|17660.9|17648.9|17648.9|17635.9|132
1624629900000|2021-06-25 14:05:00|17658.9|17647.9|17649.9|17637.9|17660.9|17648.9|17647.9|17635.9|129
1624630200000|2021-06-25 14:10:00|17650.9|17638.9|17640.9|17628.9|17651.9|17640.9|17637.9|17625.9|192
1624630500000|2021-06-25 14:15:00|17639.9|17629.9|17649.9|17638.9|17650.9|17639.9|17639.9|17627.9|108
1624630800000|2021-06-25 14:20:00|17648.9|17637.9|17651.9|17639.9|17653.9|17641.9|17645.9|17633.9|49
1624631100000|2021-06-25 14:25:00|17650.9|17638.9|17653.9|17641.9|17657.9|17645.9|17650.9|17638.9|120
1624631400000|2021-06-25 14:30:00|17654.9|17642.9|17650.9|17638.9|17657.9|17645.9|17649.9|17637.9|40
1624631700000|2021-06-25 14:35:00|17651.9|17639.9|17647.9|17634.9|17652.9|17639.9|17645.9|17633.9|60
1624632000000|2021-06-25 14:40:00|17646.9|17635.9|17653.9|17640.9|17653.9|17642.9|17646.9|17634.9|41
1624632300000|2021-06-25 14:45:00|17652.9|17639.9|17649.9|17636.9|17652.9|17640.9|17645.9|17633.9|37
1624632600000|2021-06-25 14:50:00|17648.9|17635.9|17651.9|17639.9|17651.9|17640.9|17644.9|17631.9|271
1624632900000|2021-06-25 14:55:00|17650.9|17638.9|17640.9|17628.9|17654.9|17642.9|17638.9|17627.9|268
1624633200000|2021-06-25 15:00:00|17639.9|17627.9|17636.9|17623.9|17642.9|17631.9|17633.9|17622.9|108
1624633500000|2021-06-25 15:05:00|17635.9|17624.9|17642.9|17629.9|17642.9|17630.9|17635.9|17623.9|66
1624633800000|2021-06-25 15:10:00|17641.9|17628.9|17641.9|17629.9|17642.9|17630.9|17638.9|17626.9|4
1624634100000|2021-06-25 15:15:00|17640.9|17628.9|17636.9|17624.9|17640.9|17629.9|17631.9|17620.9|187
1624634400000|2021-06-25 15:20:00|17637.9|17625.9|17636.9|17624.9|17639.9|17627.9|17636.9|17623.9|7
1624634700000|2021-06-25 15:25:00|17637.9|17625.9|17642.9|17629.9|17642.9|17630.9|17636.9|17624.9|1172
1624635000000|2021-06-25 15:30:00|17643.9|17630.9|17643.9|17631.9|17643.9|17631.9|17640.9|17629.9|46
1624635300000|2021-06-25 15:35:00|17642.9|17630.9|17644.9|17632.9|17645.9|17633.9|17640.9|17629.9|68
1624635600000|2021-06-25 15:40:00|17645.9|17633.9|17638.9|17626.9|17646.9|17634.9|17637.9|17625.9|30
1624635900000|2021-06-25 15:45:00|17639.9|17627.9|17637.9|17625.9|17640.9|17628.9|17633.9|17622.9|60
1624636200000|2021-06-25 15:50:00|17636.9|17626.9|17637.9|17625.9|17637.9|17626.9|17634.9|17622.9|38
1624636500000|2021-06-25 15:55:00|17638.9|17626.9|17638.9|17627.9|17640.9|17628.9|17636.9|17625.9|848
1624636800000|2021-06-25 16:00:00|17639.9|17628.9|17640.9|17628.9|17641.9|17630.9|17638.9|17627.9|109
1624637100000|2021-06-25 16:05:00|17639.9|17627.9|17642.9|17629.9|17644.9|17633.9|17639.9|17627.9|86
1624637400000|2021-06-25 16:10:00|17641.9|17630.9|17638.9|17626.9|17641.9|17630.9|17638.9|17626.9|48
1624637700000|2021-06-25 16:15:00|17637.9|17627.9|17637.9|17625.9|17639.9|17627.9|17636.9|17624.9|98
1624638000000|2021-06-25 16:20:00|17636.9|17624.9|17636.9|17624.9|17637.9|17626.9|17635.9|17623.9|66
1624638300000|2021-06-25 16:25:00|17637.9|17625.9|17635.9|17623.9|17637.9|17626.9|17633.9|17621.9|99
1624638600000|2021-06-25 16:30:00|17634.9|17622.9|17637.9|17625.9|17637.9|17626.9|17634.9|17622.9|18
1624638900000|2021-06-25 16:35:00|17638.9|17626.9|17638.9|17626.9|17639.9|17627.9|17637.9|17625.9|17
1624639200000|2021-06-25 16:40:00|17639.9|17627.9|17643.9|17631.9|17644.9|17632.9|17639.9|17627.9|37
1624639500000|2021-06-25 16:45:00|17644.9|17630.9|17640.9|17627.9|17644.9|17632.9|17639.9|17627.9|16
1624639800000|2021-06-25 16:50:00|17641.9|17628.9|17640.9|17628.9|17641.9|17629.9|17639.9|17627.9|39
1624640100000|2021-06-25 16:55:00|17639.9|17629.9|17636.9|17624.9|17639.9|17629.9|17636.9|17624.9|78
1624640400000|2021-06-25 17:00:00|17637.9|17625.9|17633.9|17621.9|17637.9|17625.9|17632.9|17621.9|167
1624640700000|2021-06-25 17:05:00|17632.9|17620.9|17631.9|17620.9|17634.9|17622.9|17629.9|17618.9|172
1624641000000|2021-06-25 17:10:00|17630.9|17619.9|17628.9|17617.9|17631.9|17620.9|17627.9|17616.9|86
1624641300000|2021-06-25 17:15:00|17630.9|17616.9|17627.9|17615.9|17630.9|17618.9|17627.9|17615.9|35
1624641600000|2021-06-25 17:20:00|17628.9|17616.9|17631.9|17619.9|17632.9|17621.9|17627.9|17615.9|26
1624641900000|2021-06-25 17:25:00|17630.9|17621.9|17631.9|17619.9|17632.9|17621.9|17629.9|17618.9|9
1624642200000|2021-06-25 17:30:00|17630.9|17618.9|17628.9|17615.9|17631.9|17620.9|17627.9|17615.9|26
1624642500000|2021-06-25 17:35:00|17627.9|17616.9|17625.9|17613.9|17628.9|17616.9|17625.9|17613.9|22
1624642800000|2021-06-25 17:40:00|17624.9|17614.9|17627.9|17615.9|17628.9|17616.9|17624.9|17613.9|120
1624643100000|2021-06-25 17:45:00|17626.9|17614.9|17630.9|17619.9|17630.9|17619.9|17626.9|17614.9|10
1624643400000|2021-06-25 17:50:00|17629.9|17618.9|17632.9|17621.9|17632.9|17621.9|17629.9|17617.9|10
1624643700000|2021-06-25 17:55:00|17631.9|17620.9|17632.9|17619.9|17634.9|17622.9|17630.9|17619.9|37
1624644000000|2021-06-25 18:00:00|17631.9|17620.9|17630.9|17618.9|17632.9|17620.9|17629.9|17617.9|15
1624644300000|2021-06-25 18:05:00|17631.9|17617.9|17633.9|17621.9|17634.9|17622.9|17631.9|17617.9|10
1624644600000|2021-06-25 18:10:00|17632.9|17620.9|17632.9|17619.9|17633.9|17621.9|17630.9|17618.9|27
1624644900000|2021-06-25 18:15:00|17631.9|17618.9|17632.9|17619.9|17632.9|17620.9|17629.9|17617.9|22
1624645200000|2021-06-25 18:20:00|17631.9|17618.9|17631.9|17619.9|17632.9|17619.9|17630.9|17618.9|32
1624645500000|2021-06-25 18:25:00|17632.9|17620.9|17632.9|17619.9|17633.9|17620.9|17630.9|17619.9|8
1624645800000|2021-06-25 18:30:00|17633.9|17620.9|17631.9|17619.9|17633.9|17621.9|17631.9|17619.9|26
1624646100000|2021-06-25 18:35:00|17632.9|17620.9|17633.9|17620.9|17635.9|17623.9|17631.9|17619.9|72
1624646400000|2021-06-25 18:40:00|17632.9|17619.9|17633.9|17623.9|17634.9|17623.9|17631.9|17619.9|80
1624646700000|2021-06-25 18:45:00|17633.4|17623.4|17632.9|17622.9|17633.9|17623.9|17631.9|17621.9|72
1624647000000|2021-06-25 18:50:00|17633.4|17623.4|17632.9|17622.9|17634.4|17624.4|17632.4|17622.4|77
1624647300000|2021-06-25 18:55:00|17633.4|17623.4|17635.9|17625.9|17635.9|17625.9|17633.4|17623.4|64
1624647600000|2021-06-25 19:00:00|17635.4|17625.4|17634.9|17624.9|17639.4|17629.4|17633.9|17623.9|60
1624647900000|2021-06-25 19:05:00|17634.4|17624.4|17634.9|17624.9|17638.4|17628.4|17633.9|17623.9|220
1624648200000|2021-06-25 19:10:00|17634.4|17624.4|17632.9|17622.9|17634.4|17624.4|17632.9|17622.9|16
1624648500000|2021-06-25 19:15:00|17633.4|17623.4|17634.9|17624.9|17635.4|17625.4|17632.9|17622.9|40
1624648800000|2021-06-25 19:20:00|17634.4|17624.4|17632.9|17622.9|17634.4|17624.4|17631.9|17621.9|62
1624649100000|2021-06-25 19:25:00|17633.4|17623.4|17632.4|17622.4|17634.4|17624.4|17631.9|17621.9|33
1624649400000|2021-06-25 19:30:00|17631.9|17621.9|17632.9|17622.9|17635.4|17625.4|17631.9|17621.9|88
1624649700000|2021-06-25 19:35:00|17633.4|17623.4|17636.4|17626.4|17636.4|17626.4|17633.4|17623.4|37
1624650000000|2021-06-25 19:40:00|17635.9|17625.9|17635.9|17625.9|17638.9|17628.9|17634.9|17624.9|129
1624650300000|2021-06-25 19:45:00|17636.4|17626.4|17635.9|17625.9|17636.4|17626.4|17634.9|17624.9|40
1624650600000|2021-06-25 19:50:00|17636.4|17626.4|17637.9|17627.9|17643.4|17633.4|17636.4|17626.4|208
1624650900000|2021-06-25 19:55:00|17638.4|17628.4|17645.9|17635.9|17646.4|17636.4|17636.9|17626.9|107
1624651200000|2021-06-25 20:00:00|17644.9|17634.9|17638.9|17628.9|17644.9|17634.9|17638.9|17628.9|53
1624651500000|2021-06-25 20:05:00|17639.4|17629.4|17639.9|17629.9|17640.4|17630.4|17639.4|17629.4|20
1624651800000|2021-06-25 20:10:00|17639.4|17629.4|17643.4|17633.4|17643.4|17633.4|17636.9|17626.9|22
1624652100000|2021-06-25 20:15:00|17642.9|17632.9|17640.9|17630.9|17643.4|17633.4|17640.4|17630.4|14
1624652400000|2021-06-25 20:20:00|17640.4|17630.4|17639.9|17629.9|17640.9|17630.9|17639.9|17629.9|0
1624652700000|2021-06-25 20:25:00|17640.4|17630.4|17638.4|17628.4|17640.4|17630.4|17637.4|17627.4|29
1624653000000|2021-06-25 20:30:00|17638.9|17628.9|17641.4|17631.4|17641.4|17631.4|17637.9|17627.9|11
1624653300000|2021-06-25 20:35:00|17640.9|17630.9|17641.4|17631.4|17641.4|17631.4|17640.9|17630.9|0
1624653600000|2021-06-25 20:40:00|17640.9|17630.9|17641.4|17631.4|17641.9|17631.9|17640.9|17630.9|9
1624653900000|2021-06-25 20:45:00|17640.9|17630.9|17639.4|17629.4|17642.4|17632.4|17639.4|17629.4|32
1624654200000|2021-06-25 20:50:00|17639.9|17629.9|17641.4|17631.4|17641.9|17631.9|17638.4|17628.4|2
1624654500000|2021-06-25 20:55:00|17641.9|17631.9|17640.9|17630.9|17644.4|17634.4|17640.9|17630.9|22
1624831200000|2021-06-27 22:00:00|17652.4|17628.4|17651.6|17627.6|17654.7|17630.7|17650.1|17626.1|0
1624831500000|2021-06-27 22:05:00|17652.4|17628.4|17656.4|17632.4|17656.4|17632.4|17650.1|17626.1|0
1624831800000|2021-06-27 22:10:00|17657.2|17633.2|17656.5|17632.5|17657.9|17633.9|17654.9|17630.9|0
1624832100000|2021-06-27 22:15:00|17657.3|17633.3|17658|17634|17659.6|17635.6|17657.3|17633.3|0
1624832400000|2021-06-27 22:20:00|17658.5|17634.5|17660.8|17636.8|17662.3|17638.3|17658.5|17634.5|0
1624832700000|2021-06-27 22:25:00|17661.6|17637.6|17663.8|17639.8|17666.1|17642.1|17660.8|17636.8|0
1624833000000|2021-06-27 22:30:00|17664.2|17640.2|17663.8|17639.8|17664.6|17640.6|17662.3|17638.3|0
1624833300000|2021-06-27 22:35:00|17663|17639|17658.9|17634.9|17663|17639|17658.9|17634.9|0
1624833600000|2021-06-27 22:40:00|17659.2|17635.2|17658.1|17634.1|17660.4|17636.4|17657.3|17633.3|0
1624833900000|2021-06-27 22:45:00|17657.3|17633.3|17659.1|17635.1|17659.7|17635.7|17657.3|17633.3|0
1624834200000|2021-06-27 22:50:00|17658.7|17634.7|17662.6|17638.6|17662.9|17638.9|17658.3|17634.3|0
1624834500000|2021-06-27 22:55:00|17663.4|17639.4|17662.6|17638.6|17663.4|17639.4|17662.6|17638.6|0
1624834800000|2021-06-27 23:00:00|17663.4|17639.4|17661.1|17637.1|17663.4|17639.4|17660.7|17636.7|0
1624835100000|2021-06-27 23:05:00|17662.6|17638.6|17661.8|17637.8|17662.6|17638.6|17661.8|17637.8|0
1624835400000|2021-06-27 23:10:00|17661.1|17637.1|17664.1|17640.1|17664.1|17640.1|17661.1|17637.1|0
1624835700000|2021-06-27 23:15:00|17663.7|17639.7|17662.6|17638.6|17664.1|17640.1|17662.6|17638.6|0
1624836000000|2021-06-27 23:20:00|17663|17639|17663.4|17639.4|17663.4|17639.4|17662.6|17638.6|0
1624836300000|2021-06-27 23:25:00|17663|17639|17661.8|17637.8|17663.4|17639.4|17661.8|17637.8|0
1624836600000|2021-06-27 23:30:00|17662.6|17638.6|17661.7|17637.7|17663.3|17639.3|17661|17637|0
1624836900000|2021-06-27 23:35:00|17661.3|17637.3|17658.7|17634.7|17661.7|17637.7|17657.1|17633.1|0
1624837200000|2021-06-27 23:40:00|17659|17635|17660.2|17636.2|17661|17637|17659|17635|0
1624837500000|2021-06-27 23:45:00|17661|17637|17661.7|17637.7|17662.5|17638.5|17660.2|17636.2|0
1624837800000|2021-06-27 23:50:00|17662.1|17638.1|17661.7|17637.7|17664|17640|17661.3|17637.3|0
1624838100000|2021-06-27 23:55:00|17662.1|17638.1|17663.3|17639.3|17664|17640|17662.1|17638.1|0
1624838400000|2021-06-28 00:00:00|17663.6|17639.6|17657.9|17633.9|17664.8|17640.8|17657.1|17633.1|0
1624838700000|2021-06-28 00:05:00|17657.1|17633.1|17658|17634|17658.7|17634.7|17657.1|17633.1|0
1624839000000|2021-06-28 00:10:00|17658.4|17634.4|17656.5|17632.5|17658.8|17634.8|17655.7|17631.7|0
1624839300000|2021-06-28 00:15:00|17656.1|17632.1|17657.1|17633.1|17660|17636|17655.6|17631.6|0
1624839600000|2021-06-28 00:20:00|17656.9|17632.9|17652.9|17628.9|17656.9|17632.9|17652.4|17628.4|0
1624839900000|2021-06-28 00:25:00|17652.4|17628.4|17648.6|17624.6|17654.3|17630.3|17648.6|17624.6|0
1624840200000|2021-06-28 00:30:00|17648.8|17624.8|17650.1|17626.1|17650.5|17626.5|17647|17623|0
1624840500000|2021-06-28 00:35:00|17650.5|17626.5|17654.8|17630.8|17656.3|17632.3|17650.1|17626.1|0
1624840800000|2021-06-28 00:40:00|17655|17631|17646.5|17622.5|17655.2|17631.2|17645.9|17621.9|0
1624841100000|2021-06-28 00:45:00|17645.9|17621.9|17646.7|17622.7|17647.8|17623.8|17643.9|17619.9|0
1624841400000|2021-06-28 00:50:00|17646.2|17622.2|17649.2|17625.2|17649.6|17625.6|17644.7|17620.7|0
1624841700000|2021-06-28 00:55:00|17648.7|17624.7|17655|17631|17656.2|17632.2|17648.5|17624.5|0
1624842000000|2021-06-28 01:00:00|17654.8|17630.8|17630.9|17620.9|17680.9|17670.9|17625.9|17615.9|2230
1624842300000|2021-06-28 01:05:00|17634.9|17624.9|17621.9|17611.9|17637.9|17627.9|17621.9|17611.9|1058
1624842600000|2021-06-28 01:10:00|17622.9|17612.9|17613.9|17603.9|17628.9|17618.9|17612.9|17602.9|2128
1624842900000|2021-06-28 01:15:00|17612.9|17602.9|17648.9|17638.9|17657.9|17647.9|17609.9|17599.9|5682
1624843200000|2021-06-28 01:20:00|17649.9|17639.9|17657.9|17647.9|17659.9|17649.9|17641.9|17631.9|4565
1624843500000|2021-06-28 01:25:00|17654.9|17644.9|17689.9|17679.9|17689.9|17679.9|17654.9|17644.9|4396
1624843800000|2021-06-28 01:30:00|17690.9|17680.9|17665.9|17655.9|17708.9|17698.9|17642.9|17632.9|11778
1624844100000|2021-06-28 01:35:00|17667.9|17657.9|17628.9|17618.9|17686.9|17676.9|17622.9|17612.9|8684
1624844400000|2021-06-28 01:40:00|17627.9|17617.9|17609.9|17599.9|17630.9|17620.9|17582.9|17572.9|6746
1624844700000|2021-06-28 01:45:00|17606.9|17596.9|17575.9|17565.9|17620.9|17610.9|17573.9|17563.9|7331
1624845000000|2021-06-28 01:50:00|17574.9|17564.9|17572.7|17562.7|17581.9|17571.9|17554.9|17544.9|4685
1624845300000|2021-06-28 01:55:00|17570.7|17560.7|17540.7|17530.7|17577.7|17567.7|17539.7|17529.7|10210
1624845600000|2021-06-28 02:00:00|17539.7|17529.7|17551.7|17541.7|17568.7|17558.7|17535.7|17525.7|5593
1624845900000|2021-06-28 02:05:00|17550.7|17540.7|17541.7|17531.7|17551.7|17541.7|17515.7|17505.7|5025
1624846200000|2021-06-28 02:10:00|17539.7|17529.7|17580.7|17570.7|17581.7|17571.7|17537.7|17527.7|3557
1624846500000|2021-06-28 02:15:00|17578.7|17568.7|17577.7|17567.7|17592.7|17582.7|17563.7|17553.7|10478
1624846800000|2021-06-28 02:20:00|17575.7|17565.7|17575.7|17565.7|17591.7|17581.7|17564.7|17554.7|4436
1624847100000|2021-06-28 02:25:00|17576.7|17566.7|17567.7|17557.7|17588.7|17578.7|17562.7|17552.7|3890
1624847400000|2021-06-28 02:30:00|17566.7|17556.7|17582.7|17572.7|17587.7|17577.7|17552.7|17542.7|3921
1624847700000|2021-06-28 02:35:00|17584.7|17574.7|17590.7|17580.7|17596.7|17586.7|17577.7|17567.7|3988
1624848000000|2021-06-28 02:40:00|17589.7|17579.7|17589.7|17579.7|17597.7|17587.7|17574.7|17564.7|4756
1624848300000|2021-06-28 02:45:00|17588.7|17578.7|17565.7|17555.7|17590.7|17580.7|17565.7|17555.7|2587
1624848600000|2021-06-28 02:50:00|17564.7|17554.7|17567.7|17557.7|17581.7|17571.7|17557.7|17547.7|2530
1624848900000|2021-06-28 02:55:00|17566.7|17556.7|17574.7|17564.7|17587.7|17577.7|17561.7|17551.7|2353
1624849200000|2021-06-28 03:00:00|17576.7|17566.7|17581.7|17571.7|17584.7|17574.7|17563.7|17553.7|2335
1624849500000|2021-06-28 03:05:00|17582.7|17572.7|17594.7|17584.7|17594.7|17584.7|17577.7|17567.7|2592
1624849800000|2021-06-28 03:10:00|17595.7|17585.7|17594.7|17584.7|17602.7|17592.7|17588.7|17578.7|2332
1624850100000|2021-06-28 03:15:00|17593.7|17583.7|17580.7|17570.7|17596.7|17586.7|17580.7|17570.7|2691
1624850400000|2021-06-28 03:20:00|17584.7|17574.7|17579.7|17569.7|17585.7|17575.7|17571.7|17561.7|3137
1624850700000|2021-06-28 03:25:00|17580.7|17570.7|17580.7|17570.7|17586.7|17576.7|17575.7|17565.7|2421
1624851000000|2021-06-28 03:30:00|17581.7|17571.7|17579.7|17569.7|17581.7|17571.7|17571.7|17561.7|1809
1624851300000|2021-06-28 03:35:00|17578.7|17568.7|17574.7|17564.7|17579.7|17569.7|17572.7|17562.7|1558
1624851600000|2021-06-28 03:40:00|17573.7|17563.7|17570.7|17560.7|17575.7|17565.7|17570.7|17560.7|1481
1624851900000|2021-06-28 03:45:00|17569.7|17559.7|17567.7|17557.7|17570.7|17560.7|17567.7|17557.7|2230
1624852200000|2021-06-28 03:50:00|17566.7|17556.7|17569.7|17559.7|17569.7|17559.7|17565.7|17555.7|1508
1624852500000|2021-06-28 03:55:00|17567.7|17557.7|17566.7|17556.7|17568.7|17558.7|17564.7|17554.7|3803
1624852800000|2021-06-28 04:00:00|17567.7|17557.7|17565.7|17555.7|17570.7|17560.7|17564.7|17554.7|2440
1624853100000|2021-06-28 04:05:00|17564.7|17554.7|17563.7|17553.7|17566.7|17556.7|17561.7|17551.7|2268
1624853400000|2021-06-28 04:10:00|17564.7|17554.7|17558.7|17548.7|17564.7|17554.7|17558.7|17548.7|2094
1624853700000|2021-06-28 04:15:00|17559.7|17549.7|17565.7|17555.7|17566.7|17556.7|17559.7|17549.7|3606
1624854000000|2021-06-28 04:20:00|17564.7|17554.7|17567.7|17557.7|17569.7|17559.7|17564.7|17554.7|1853
1624854300000|2021-06-28 04:25:00|17566.7|17556.7|17568.7|17558.7|17568.7|17558.7|17564.7|17554.7|1595
1624854600000|2021-06-28 04:30:00|17567.7|17557.7|17565.7|17555.7|17567.7|17557.7|17563.7|17553.7|3500
1624854900000|2021-06-28 04:35:00|17566.7|17556.7|17571.7|17561.7|17572.7|17562.7|17566.7|17556.7|1614
1624855200000|2021-06-28 04:40:00|17573.7|17563.7|17573.7|17563.7|17573.7|17563.7|17570.7|17560.7|1742
1624855500000|2021-06-28 04:45:00|17574.7|17564.7|17577.7|17567.7|17578.7|17568.7|17573.7|17563.7|1625
1624855800000|2021-06-28 04:50:00|17576.7|17566.7|17573.7|17563.7|17581.7|17571.7|17573.7|17563.7|4708
1624856100000|2021-06-28 04:55:00|17571.7|17561.7|17567.7|17557.7|17571.7|17561.7|17564.7|17554.7|2979
1624856400000|2021-06-28 05:00:00|17568.7|17558.7|17590.7|17580.7|17601.7|17591.7|17564.7|17554.7|3944
1624856700000|2021-06-28 05:05:00|17589.7|17579.7|17582.7|17572.7|17593.7|17583.7|17573.7|17563.7|3545
1624857000000|2021-06-28 05:10:00|17581.7|17571.7|17578.7|17568.7|17588.7|17578.7|17572.7|17562.7|2989
1624857300000|2021-06-28 05:15:00|17577.7|17567.7|17571.7|17561.7|17579.7|17569.7|17562.7|17552.7|3607
1624857600000|2021-06-28 05:20:00|17573.7|17563.7|17580.7|17570.7|17586.7|17576.7|17568.7|17558.7|2794
1624857900000|2021-06-28 05:25:00|17581.7|17571.7|17591.7|17581.7|17599.7|17589.7|17579.7|17569.7|3754
1624858200000|2021-06-28 05:30:00|17593.7|17583.7|17585.7|17575.7|17612.7|17602.7|17581.7|17571.7|6481
1624858500000|2021-06-28 05:35:00|17583.7|17573.7|17587.7|17577.7|17605.7|17595.7|17570.7|17560.7|3530
1624858800000|2021-06-28 05:40:00|17590.7|17580.7|17610.7|17600.7|17615.7|17605.7|17590.7|17580.7|3032
1624859100000|2021-06-28 05:45:00|17609.7|17599.7|17613.7|17603.7|17614.7|17604.7|17596.7|17586.7|2187
1624859400000|2021-06-28 05:50:00|17611.7|17601.7|17586.7|17576.7|17622.7|17612.7|17583.7|17573.7|3479
1624859700000|2021-06-28 05:55:00|17584.7|17574.7|17577.7|17567.7|17586.7|17576.7|17571.7|17561.7|2932
1624860000000|2021-06-28 06:00:00|17578.7|17568.7|17552.7|17542.7|17579.7|17569.7|17548.7|17538.7|4618
1624860300000|2021-06-28 06:05:00|17548.7|17538.7|17553.7|17543.7|17562.7|17552.7|17539.7|17529.7|3345
1624860600000|2021-06-28 06:10:00|17552.7|17542.7|17593.7|17583.7|17593.7|17583.7|17549.7|17539.7|2559
1624860900000|2021-06-28 06:15:00|17594.7|17584.7|17597.7|17587.7|17611.7|17601.7|17592.7|17582.7|3716
1624861200000|2021-06-28 06:20:00|17598.7|17588.7|17591.7|17581.7|17608.7|17598.7|17591.7|17581.7|2633
1624861500000|2021-06-28 06:25:00|17590.7|17580.7|17585.7|17575.7|17599.7|17589.7|17585.7|17575.7|2123
1624861800000|2021-06-28 06:30:00|17587.7|17577.7|17591.7|17581.7|17597.7|17587.7|17574.7|17564.7|2895
1624862100000|2021-06-28 06:35:00|17588.7|17578.7|17594.7|17584.7|17602.7|17592.7|17586.7|17576.7|2412
1624862400000|2021-06-28 06:40:00|17595.7|17585.7|17594.7|17584.7|17601.7|17591.7|17592.7|17582.7|3685
1624862700000|2021-06-28 06:45:00|17596.7|17586.7|17610.7|17600.7|17610.7|17600.7|17594.7|17584.7|2413
1624863000000|2021-06-28 06:50:00|17608.7|17598.7|17617.7|17607.7|17619.7|17609.7|17604.7|17594.7|2911
1624863300000|2021-06-28 06:55:00|17620.7|17610.7|17610.7|17600.7|17622.7|17612.7|17605.7|17595.7|4181
1624863600000|2021-06-28 07:00:00|17583.8|17571.8|17587.8|17575.8|17590.8|17579.8|17583.8|17571.8|4265
1624863900000|2021-06-28 07:05:00|17586.8|17574.8|17591.8|17579.8|17593.8|17581.8|17584.8|17573.8|1622
1624864200000|2021-06-28 07:10:00|17592.8|17580.8|17597.8|17585.8|17597.8|17586.8|17592.8|17580.8|1175
1624864500000|2021-06-28 07:15:00|17596.8|17586.8|17587.8|17575.8|17597.8|17586.8|17587.8|17575.8|756
1624864800000|2021-06-28 07:20:00|17588.8|17576.8|17590.8|17579.8|17592.8|17580.8|17586.8|17575.8|439
1624865100000|2021-06-28 07:25:00|17591.8|17580.8|17587.8|17576.8|17592.8|17580.8|17585.8|17573.8|491
1624865400000|2021-06-28 07:30:00|17586.8|17575.8|17579.8|17567.8|17587.8|17576.8|17578.8|17566.8|1749
1624865700000|2021-06-28 07:35:00|17580.8|17568.8|17579.8|17568.8|17582.8|17571.8|17577.8|17566.8|685
1624866000000|2021-06-28 07:40:00|17578.8|17567.8|17576.8|17565.8|17579.8|17568.8|17576.8|17565.8|1365
1624866300000|2021-06-28 07:45:00|17575.8|17564.8|17577.8|17566.8|17578.8|17567.8|17571.8|17560.8|994
1624866600000|2021-06-28 07:50:00|17578.8|17565.8|17577.8|17566.8|17578.8|17567.8|17575.8|17563.8|498
1624866900000|2021-06-28 07:55:00|17578.8|17567.8|17579.8|17568.8|17579.8|17568.8|17576.8|17565.8|334
1624867200000|2021-06-28 08:00:00|17578.8|17567.8|17578.8|17566.8|17580.8|17569.8|17575.8|17564.8|547
1624867500000|2021-06-28 08:05:00|17577.8|17565.8|17584.8|17572.8|17584.8|17572.8|17576.8|17564.8|780
1624867800000|2021-06-28 08:10:00|17583.8|17570.8|17582.8|17571.8|17586.8|17574.8|17579.8|17567.8|714
1624868100000|2021-06-28 08:15:00|17581.8|17570.8|17582.8|17571.8|17587.8|17574.8|17581.8|17570.8|343
1624868400000|2021-06-28 08:20:00|17583.8|17570.8|17575.8|17563.8|17583.8|17571.8|17573.8|17561.8|379
1624868700000|2021-06-28 08:25:00|17574.8|17564.8|17584.8|17571.8|17586.8|17575.8|17572.8|17561.8|768
1624869000000|2021-06-28 08:30:00|17589.4|17565.4|17604.2|17580.2|17604.2|17580.2|17588.8|17564.8|2
1624869300000|2021-06-28 08:35:00|17604.6|17580.6|17597.1|17573.1|17604.6|17580.6|17594.2|17570.2|10
1624869600000|2021-06-28 08:40:00|17596.9|17572.9|17594.8|17570.8|17600.3|17576.3|17593.3|17569.3|0
1624869900000|2021-06-28 08:45:00|17593.7|17569.7|17598.9|17574.9|17600.5|17576.5|17591.9|17567.9|0
1624870200000|2021-06-28 08:50:00|17599.4|17575.4|17602.7|17578.7|17604.3|17580.3|17596|17572|0
1624870500000|2021-06-28 08:55:00|17602.5|17578.5|17610.1|17586.1|17611.2|17587.2|17602|17578|0
1624870800000|2021-06-28 09:00:00|17585.8|17569.8|17581.8|17569.8|17586.8|17572.8|17581.8|17569.8|405
1624871100000|2021-06-28 09:05:00|17579.8|17568.8|17582.8|17570.8|17582.8|17571.8|17578.8|17566.8|381
1624871400000|2021-06-28 09:10:00|17583.8|17571.8|17590.8|17578.8|17592.8|17581.8|17582.8|17570.8|675
1624871700000|2021-06-28 09:15:00|17591.8|17579.8|17593.8|17581.8|17594.8|17583.8|17589.8|17578.8|459
1624872000000|2021-06-28 09:20:00|17592.8|17580.8|17593.8|17581.8|17594.8|17582.8|17592.8|17580.8|240
1624872300000|2021-06-28 09:25:00|17594.8|17582.8|17594.8|17583.8|17598.8|17587.8|17593.8|17580.8|255
1624872600000|2021-06-28 09:30:00|17595.8|17584.8|17597.8|17586.8|17598.8|17587.8|17593.8|17582.8|736
1624872900000|2021-06-28 09:35:00|17596.8|17585.8|17596.8|17585.8|17597.8|17585.8|17593.8|17582.8|18
1624873200000|2021-06-28 09:40:00|17597.8|17586.8|17598.8|17587.8|17598.8|17587.8|17596.8|17584.8|42
1624873500000|2021-06-28 09:45:00|17597.8|17586.8|17595.8|17582.8|17598.8|17587.8|17593.8|17581.8|25
1624873800000|2021-06-28 09:50:00|17594.8|17581.8|17595.8|17582.8|17595.8|17583.8|17592.8|17581.8|17
1624874100000|2021-06-28 09:55:00|17594.8|17583.8|17594.8|17582.8|17597.8|17584.8|17593.8|17582.8|71
1624874400000|2021-06-28 10:00:00|17593.8|17581.8|17596.8|17584.8|17597.8|17586.8|17593.8|17581.8|100
1624874700000|2021-06-28 10:05:00|17595.8|17583.8|17593.8|17581.8|17596.8|17584.8|17593.8|17581.8|15
1624875000000|2021-06-28 10:10:00|17594.8|17582.8|17589.8|17577.8|17595.8|17582.8|17589.8|17577.8|304
1624875300000|2021-06-28 10:15:00|17588.8|17578.8|17584.8|17571.8|17589.8|17578.8|17583.8|17571.8|96
1624875600000|2021-06-28 10:20:00|17583.8|17570.8|17584.8|17571.8|17586.8|17573.8|17581.8|17569.8|44
1624875900000|2021-06-28 10:25:00|17583.8|17570.8|17582.8|17570.8|17585.8|17572.8|17580.8|17569.8|97
1624876200000|2021-06-28 10:30:00|17581.8|17571.8|17581.8|17569.8|17582.8|17571.8|17579.8|17568.8|122
1624876500000|2021-06-28 10:35:00|17580.8|17570.8|17581.8|17569.8|17581.8|17570.8|17580.8|17568.8|6
1624876800000|2021-06-28 10:40:00|17580.8|17568.8|17582.8|17570.8|17582.8|17571.8|17579.8|17568.8|57
1624877100000|2021-06-28 10:45:00|17581.8|17571.8|17585.8|17573.8|17585.8|17574.8|17581.8|17570.8|35
1624877400000|2021-06-28 10:50:00|17584.8|17574.8|17585.8|17574.8|17585.8|17574.8|17583.8|17571.8|10
1624877700000|2021-06-28 10:55:00|17584.8|17573.8|17585.8|17573.8|17586.8|17574.8|17584.8|17572.8|10
1624878000000|2021-06-28 11:00:00|17586.8|17574.8|17586.8|17574.8|17586.8|17574.8|17584.8|17573.8|1
1624878300000|2021-06-28 11:05:00|17587.8|17575.8|17589.8|17578.8|17592.8|17580.8|17585.8|17573.8|95
1624878600000|2021-06-28 11:10:00|17590.8|17577.8|17592.8|17580.8|17593.8|17581.8|17589.8|17577.8|27
1624878900000|2021-06-28 11:15:00|17593.8|17581.8|17590.8|17578.8|17593.8|17581.8|17589.8|17578.8|17
1624879200000|2021-06-28 11:20:00|17589.8|17579.8|17596.8|17584.8|17596.8|17584.8|17589.8|17578.8|108
1624879500000|2021-06-28 11:25:00|17595.8|17583.8|17593.8|17581.8|17597.8|17585.8|17592.8|17581.8|348
1624879800000|2021-06-28 11:30:00|17592.8|17582.8|17590.8|17578.8|17593.8|17582.8|17588.8|17577.8|55
1624880100000|2021-06-28 11:35:00|17589.8|17577.8|17588.8|17575.8|17591.8|17579.8|17587.8|17575.8|75
1624880400000|2021-06-28 11:40:00|17587.8|17576.8|17584.8|17571.8|17587.8|17576.8|17583.8|17571.8|28
1624880700000|2021-06-28 11:45:00|17583.8|17572.8|17584.8|17572.8|17584.8|17573.8|17583.8|17571.8|14
1624881000000|2021-06-28 11:50:00|17583.8|17571.8|17583.8|17571.8|17584.8|17572.8|17582.8|17570.8|18
1624881300000|2021-06-28 11:55:00|17584.8|17570.8|17584.8|17573.8|17584.8|17573.8|17581.8|17570.8|13
1624881600000|2021-06-28 12:00:00|17585.8|17572.8|17580.8|17568.8|17585.8|17572.8|17579.8|17568.8|72
1624881900000|2021-06-28 12:05:00|17579.8|17567.8|17578.8|17566.8|17581.8|17568.8|17578.8|17566.8|36
1624882200000|2021-06-28 12:10:00|17577.8|17565.8|17579.8|17567.8|17579.8|17567.8|17577.8|17565.8|40
1624882500000|2021-06-28 12:15:00|17580.8|17568.8|17581.8|17568.8|17583.8|17571.8|17580.8|17568.8|200
1624882800000|2021-06-28 12:20:00|17580.8|17569.8|17581.8|17569.8|17583.8|17571.8|17580.8|17568.8|24
1624883100000|2021-06-28 12:25:00|17582.8|17570.8|17585.8|17574.8|17585.8|17574.8|17580.8|17568.8|50
1624883400000|2021-06-28 12:30:00|17586.8|17573.8|17584.8|17572.8|17587.8|17576.8|17584.8|17572.8|38
1624883700000|2021-06-28 12:35:00|17583.8|17571.8|17586.8|17573.8|17587.8|17575.8|17583.8|17571.8|39
1624884000000|2021-06-28 12:40:00|17585.8|17572.8|17584.8|17572.8|17586.8|17575.8|17583.8|17572.8|51
1624884300000|2021-06-28 12:45:00|17585.8|17573.8|17585.8|17572.8|17585.8|17573.8|17584.8|17572.8|12
1624884600000|2021-06-28 12:50:00|17584.8|17573.8|17588.8|17576.8|17588.8|17577.8|17584.8|17573.8|50
1624884900000|2021-06-28 12:55:00|17587.8|17575.8|17590.8|17578.8|17591.8|17579.8|17587.8|17575.8|81
1624885200000|2021-06-28 13:00:00|17589.8|17577.8|17591.8|17579.8|17591.8|17580.8|17589.8|17577.8|10
1624885500000|2021-06-28 13:05:00|17592.8|17578.8|17593.8|17581.8|17593.8|17582.8|17592.8|17578.8|49
1624885800000|2021-06-28 13:10:00|17594.8|17582.8|17593.8|17581.8|17594.8|17582.8|17593.8|17581.8|38
1624886100000|2021-06-28 13:15:00|17594.8|17582.8|17595.8|17584.8|17595.8|17584.8|17593.8|17582.8|102
1624886400000|2021-06-28 13:20:00|17596.8|17585.8|17595.8|17583.8|17597.8|17586.8|17594.8|17583.8|42
1624886700000|2021-06-28 13:25:00|17594.8|17582.8|17593.8|17581.8|17594.8|17582.8|17592.8|17580.8|23
1624887000000|2021-06-28 13:30:00|17592.8|17580.8|17606.8|17594.8|17606.8|17595.8|17592.8|17580.8|235
1624887300000|2021-06-28 13:35:00|17605.8|17595.8|17602.8|17589.8|17607.8|17596.8|17600.8|17589.8|239
1624887600000|2021-06-28 13:40:00|17601.8|17588.8|17595.8|17583.8|17602.8|17589.8|17589.8|17578.8|158
1624887900000|2021-06-28 13:45:00|17596.8|17584.8|17596.8|17584.8|17596.8|17584.8|17590.8|17578.8|379
1624888200000|2021-06-28 13:50:00|17595.8|17583.8|17595.8|17582.8|17596.8|17584.8|17586.8|17574.8|308
1624888500000|2021-06-28 13:55:00|17596.8|17583.8|17599.8|17587.8|17600.8|17588.8|17593.8|17580.8|70
1624888800000|2021-06-28 14:00:00|17600.8|17588.8|17598.8|17586.8|17603.8|17592.8|17598.8|17586.8|91
1624889100000|2021-06-28 14:05:00|17597.8|17585.8|17598.8|17586.8|17599.8|17586.8|17592.8|17581.8|103
1624889400000|2021-06-28 14:10:00|17597.8|17585.8|17598.8|17585.8|17598.8|17586.8|17591.8|17580.8|126
1624889700000|2021-06-28 14:15:00|17597.8|17586.8|17602.8|17589.8|17602.8|17590.8|17596.8|17584.8|373
1624890000000|2021-06-28 14:20:00|17601.8|17588.8|17596.8|17584.8|17601.8|17588.8|17594.8|17583.8|80
1624890300000|2021-06-28 14:25:00|17595.8|17583.8|17590.8|17578.8|17597.8|17585.8|17590.8|17578.8|206
1624890600000|2021-06-28 14:30:00|17591.8|17579.8|17590.8|17579.8|17592.8|17581.8|17589.8|17577.8|101
1624890900000|2021-06-28 14:35:00|17591.8|17578.8|17588.8|17576.8|17591.8|17578.8|17585.8|17574.8|33
1624891200000|2021-06-28 14:40:00|17589.8|17577.8|17589.8|17577.8|17591.8|17580.8|17587.8|17576.8|75
1624891500000|2021-06-28 14:45:00|17590.8|17578.8|17591.8|17579.8|17594.8|17582.8|17588.8|17577.8|316
1624891800000|2021-06-28 14:50:00|17592.8|17580.8|17595.8|17584.8|17597.8|17585.8|17591.8|17579.8|169
1624892100000|2021-06-28 14:55:00|17594.8|17583.8|17593.8|17581.8|17595.8|17584.8|17591.8|17580.8|172
1624892400000|2021-06-28 15:00:00|17592.8|17580.8|17595.8|17583.8|17595.8|17583.8|17590.8|17579.8|137
1624892700000|2021-06-28 15:05:00|17596.8|17582.8|17601.8|17588.8|17601.8|17588.8|17596.8|17582.8|118
1624893000000|2021-06-28 15:10:00|17600.8|17587.8|17599.8|17586.8|17602.8|17590.8|17597.8|17586.8|147
1624893300000|2021-06-28 15:15:00|17598.8|17585.8|17597.8|17585.8|17601.8|17589.8|17596.8|17584.8|102
1624893600000|2021-06-28 15:20:00|17598.8|17586.8|17595.8|17583.8|17598.8|17586.8|17594.8|17583.8|31
1624893900000|2021-06-28 15:25:00|17596.8|17584.8|17590.8|17579.8|17596.8|17584.8|17590.8|17579.8|79
1624894200000|2021-06-28 15:30:00|17591.8|17580.8|17590.8|17579.8|17593.8|17581.8|17589.8|17577.8|87
1624894500000|2021-06-28 15:35:00|17591.8|17580.8|17588.8|17576.8|17591.8|17580.8|17587.8|17575.8|182
1624894800000|2021-06-28 15:40:00|17587.8|17575.8|17589.8|17577.8|17590.8|17579.8|17586.8|17575.8|10
1624895100000|2021-06-28 15:45:00|17590.8|17578.8|17585.8|17572.8|17591.8|17579.8|17585.8|17572.8|61
1624895400000|2021-06-28 15:50:00|17584.8|17573.8|17589.8|17577.8|17589.8|17577.8|17584.8|17573.8|159
1624895700000|2021-06-28 15:55:00|17590.8|17578.8|17593.8|17581.8|17594.8|17582.8|17590.8|17577.8|39
1624896000000|2021-06-28 16:00:00|17592.8|17582.8|17595.8|17583.8|17595.8|17584.8|17591.8|17580.8|55
1624896300000|2021-06-28 16:05:00|17594.8|17584.8|17594.8|17582.8|17595.8|17584.8|17593.8|17582.8|10
1624896600000|2021-06-28 16:10:00|17595.8|17583.8|17594.8|17582.8|17595.8|17583.8|17592.8|17581.8|34
1624896900000|2021-06-28 16:15:00|17593.8|17581.8|17593.8|17581.8|17594.8|17583.8|17592.8|17581.8|3
1624897200000|2021-06-28 16:20:00|17592.8|17580.8|17595.8|17583.8|17595.8|17583.8|17591.8|17580.8|37
1624897500000|2021-06-28 16:25:00|17594.8|17582.8|17595.8|17583.8|17595.8|17584.8|17593.8|17582.8|37
1624897800000|2021-06-28 16:30:00|17594.8|17584.8|17590.8|17578.8|17594.8|17584.8|17587.8|17575.8|332
1624898100000|2021-06-28 16:35:00|17589.8|17577.8|17590.8|17577.8|17590.8|17579.8|17587.8|17575.8|28
1624898400000|2021-06-28 16:40:00|17589.8|17576.8|17587.8|17576.8|17589.8|17577.8|17587.8|17576.8|17
1624898700000|2021-06-28 16:45:00|17586.8|17575.8|17586.8|17574.8|17587.8|17575.8|17585.8|17573.8|22
1624899000000|2021-06-28 16:50:00|17585.8|17575.8|17585.8|17572.8|17587.8|17575.8|17584.8|17572.8|65
1624899300000|2021-06-28 16:55:00|17584.8|17573.8|17585.8|17573.8|17586.8|17574.8|17584.8|17572.8|15
1624899600000|2021-06-28 17:00:00|17586.8|17574.8|17583.8|17572.8|17586.8|17574.8|17583.8|17572.8|19
1624899900000|2021-06-28 17:05:00|17584.8|17570.8|17582.8|17570.8|17584.8|17571.8|17581.8|17569.8|57
1624900200000|2021-06-28 17:10:00|17581.8|17569.8|17579.8|17568.8|17581.8|17570.8|17579.8|17568.8|49
1624900500000|2021-06-28 17:15:00|17580.8|17569.8|17579.8|17568.8|17580.8|17569.8|17577.8|17566.8|91
1624900800000|2021-06-28 17:20:00|17580.8|17569.8|17579.8|17567.8|17580.8|17569.8|17577.8|17566.8|65
1624901100000|2021-06-28 17:25:00|17580.8|17568.8|17566.8|17554.8|17580.8|17568.8|17566.8|17554.8|585
1624901400000|2021-06-28 17:30:00|17567.8|17555.8|17571.8|17559.8|17572.8|17559.8|17567.8|17555.8|86
1624901700000|2021-06-28 17:35:00|17572.8|17557.8|17567.8|17556.8|17572.8|17557.8|17566.8|17554.8|126
1624902000000|2021-06-28 17:40:00|17568.8|17555.8|17569.8|17556.8|17569.8|17557.8|17567.8|17555.8|30
1624902300000|2021-06-28 17:45:00|17570.8|17558.8|17576.8|17564.8|17577.8|17565.8|17570.8|17558.8|34
1624902600000|2021-06-28 17:50:00|17575.8|17563.8|17574.8|17562.8|17577.8|17565.8|17573.8|17561.8|29
1624902900000|2021-06-28 17:55:00|17573.8|17561.8|17575.8|17564.8|17576.8|17564.8|17572.8|17561.8|8
1624903200000|2021-06-28 18:00:00|17576.8|17563.8|17576.8|17563.8|17576.8|17563.8|17573.8|17561.8|14
1624903500000|2021-06-28 18:05:00|17575.8|17564.8|17577.8|17564.8|17577.8|17565.8|17574.8|17564.8|11
1624903800000|2021-06-28 18:10:00|17576.8|17565.8|17576.8|17565.8|17577.8|17565.8|17575.8|17564.8|15
1624904100000|2021-06-28 18:15:00|17577.8|17564.8|17578.8|17565.8|17578.8|17565.8|17576.8|17564.8|39
1624904400000|2021-06-28 18:20:00|17577.8|17564.8|17578.8|17565.8|17578.8|17565.8|17576.8|17564.8|7
1624904700000|2021-06-28 18:25:00|17577.8|17566.8|17577.8|17565.8|17578.8|17566.8|17576.8|17565.8|6
1624905000000|2021-06-28 18:30:00|17578.8|17566.8|17579.8|17566.8|17579.8|17567.8|17577.8|17565.8|23
1624905300000|2021-06-28 18:35:00|17578.8|17567.8|17585.8|17574.8|17587.8|17574.8|17578.8|17567.8|85
1624905600000|2021-06-28 18:40:00|17586.8|17572.8|17582.8|17572.8|17586.8|17572.8|17581.8|17570.8|116
1624905900000|2021-06-28 18:45:00|17582.3|17572.3|17582.8|17572.8|17582.8|17572.8|17581.3|17571.3|11
1624906200000|2021-06-28 18:50:00|17582.3|17572.3|17584.3|17574.3|17584.3|17574.3|17582.3|17572.3|8
1624906500000|2021-06-28 18:55:00|17584.8|17574.8|17586.3|17576.3|17587.8|17577.8|17584.8|17574.8|17
1624906800000|2021-06-28 19:00:00|17586.8|17576.8|17583.8|17573.8|17586.8|17576.8|17582.8|17572.8|33
1624907100000|2021-06-28 19:05:00|17583.3|17573.3|17582.3|17572.3|17584.3|17574.3|17582.3|17572.3|18
1624907400000|2021-06-28 19:10:00|17581.8|17571.8|17578.3|17568.3|17582.8|17572.8|17577.3|17567.3|46
1624907700000|2021-06-28 19:15:00|17578.8|17568.8|17579.3|17569.3|17579.8|17569.8|17578.3|17568.3|19
1624908000000|2021-06-28 19:20:00|17579.8|17569.8|17577.3|17567.3|17580.3|17570.3|17577.3|17567.3|15
1624908300000|2021-06-28 19:25:00|17577.8|17567.8|17579.3|17569.3|17579.3|17569.3|17577.8|17567.8|24
1624908600000|2021-06-28 19:30:00|17578.8|17568.8|17578.8|17568.8|17579.3|17569.3|17578.3|17568.3|12
1624908900000|2021-06-28 19:35:00|17578.3|17568.3|17580.3|17570.3|17580.8|17570.8|17578.3|17568.3|16
1624909200000|2021-06-28 19:40:00|17580.8|17570.8|17581.8|17571.8|17581.8|17571.8|17580.8|17570.8|15
1624909500000|2021-06-28 19:45:00|17581.3|17571.3|17577.3|17567.3|17581.3|17571.3|17575.3|17565.3|55
1624909800000|2021-06-28 19:50:00|17577.8|17567.8|17580.8|17570.8|17581.8|17571.8|17577.8|17567.8|25
1624910100000|2021-06-28 19:55:00|17580.3|17570.3|17590.3|17580.3|17590.3|17580.3|17580.3|17570.3|591
1624910400000|2021-06-28 20:00:00|17589.8|17579.8|17586.8|17576.8|17589.8|17579.8|17585.3|17575.3|81
1624910700000|2021-06-28 20:05:00|17586.3|17576.3|17587.8|17577.8|17587.8|17577.8|17586.3|17576.3|11
1624911000000|2021-06-28 20:10:00|17588.3|17578.3|17589.8|17579.8|17591.3|17581.3|17588.3|17578.3|23
1624911300000|2021-06-28 20:15:00|17589.3|17579.3|17587.8|17577.8|17589.3|17579.3|17587.3|17577.3|366
1624911600000|2021-06-28 20:20:00|17588.3|17578.3|17588.8|17578.8|17588.8|17578.8|17588.3|17578.3|3
1624911900000|2021-06-28 20:25:00|17589.3|17579.3|17590.3|17580.3|17590.3|17580.3|17587.8|17577.8|5
1624912200000|2021-06-28 20:30:00|17589.8|17579.8|17590.3|17580.3|17590.8|17580.8|17589.8|17579.8|7
1624912500000|2021-06-28 20:35:00|17590.8|17580.8|17592.3|17582.3|17592.3|17582.3|17590.8|17580.8|21
1624912800000|2021-06-28 20:40:00|17591.8|17581.8|17591.3|17581.3|17591.8|17581.8|17591.3|17581.3|1
1624913100000|2021-06-28 20:45:00|17590.8|17580.8|17586.3|17576.3|17590.8|17580.8|17585.8|17575.8|75
1624913400000|2021-06-28 20:50:00|17585.8|17575.8|17587.3|17577.3|17587.3|17577.3|17585.8|17575.8|6
1624913700000|2021-06-28 20:55:00|17587.8|17577.8|17590.8|17580.8|17590.8|17580.8|17586.3|17576.3|35
1624914000000|2021-06-28 21:00:00|17590.3|17580.3|17588.8|17578.8|17591.3|17581.3|17588.8|17578.8|3
1624914300000|2021-06-28 21:05:00|||||||||4
1624914600000|2021-06-28 21:10:00|17590.3|17580.3|17587.8|17577.8|17590.3|17580.3|17587.8|17577.8|8
1624914900000|2021-06-28 21:15:00|17598.5|17574.5|17598.4|17574.4|17598.8|17574.8|17598.2|17574.2|2
1624915200000|2021-06-28 21:20:00|17598.5|17574.5|17598.5|17574.5|17598.5|17574.5|17598.4|17574.4|0
1624915500000|2021-06-28 21:25:00|17598.7|17574.7|17598.7|17574.7|17598.7|17574.7|17598.6|17574.6|0
1624915800000|2021-06-28 21:30:00|17598.6|17574.6|17598.6|17574.6|17598.8|17574.8|17598.5|17574.5|0
1624916100000|2021-06-28 21:35:00|17598.5|17574.5|17598.7|17574.7|17598.8|17574.8|17598.5|17574.5|0
1624916400000|2021-06-28 21:40:00|17599.1|17575.1|17598.9|17574.9|17599.4|17575.4|17598.9|17574.9|0
1624916700000|2021-06-28 21:45:00|17598.3|17574.3|17598.2|17574.2|17598.5|17574.5|17597.9|17573.9|0
1624917000000|2021-06-28 21:50:00|17598.4|17574.4|17598.3|17574.3|17598.4|17574.4|17598.2|17574.2|0
1624917300000|2021-06-28 21:55:00|17598.1|17574.1|17598.3|17574.3|17598.3|17574.3|17597.9|17573.9|0
1624917600000|2021-06-28 22:00:00|17596|17572|17588.7|17564.7|17596|17572|17586.5|17562.5|0
1624917900000|2021-06-28 22:05:00|17589.1|17565.1|17586.5|17562.5|17589.5|17565.5|17586.5|17562.5|0
1624918200000|2021-06-28 22:10:00|17587.2|17563.2|17588|17564|17588.7|17564.7|17586.5|17562.5|0
1624918500000|2021-06-28 22:15:00|17588.7|17564.7|17588.7|17564.7|17588.7|17564.7|17588|17564|0
1624918800000|2021-06-28 22:20:00|17589.1|17565.1|17587.2|17563.2|17589.5|17565.5|17587.2|17563.2|0
1624919100000|2021-06-28 22:25:00|17586.8|17562.8|17587.2|17563.2|17588|17564|17586.8|17562.8|0
1624919400000|2021-06-28 22:30:00|17586.8|17562.8|17588|17564|17588|17564|17586.5|17562.5|0
1624919700000|2021-06-28 22:35:00|17589.5|17565.5|17588|17564|17589.5|17565.5|17588|17564|0
1624920000000|2021-06-28 22:40:00|17588.4|17564.4|17588.7|17564.7|17588.7|17564.7|17588.4|17564.4|0
1624920300000|2021-06-28 22:45:00|17589.1|17565.1|17588|17564|17589.5|17565.5|17588|17564|0
1624920600000|2021-06-28 22:50:00|17587.6|17563.6|17586.5|17562.5|17588|17564|17586.5|17562.5|0
1624920900000|2021-06-28 22:55:00|17586.8|17562.8|17587.2|17563.2|17587.2|17563.2|17586.1|17562.1|0
1624921200000|2021-06-28 23:00:00|17588|17564|17587.6|17563.6|17588|17564|17585.7|17561.7|0
1624921500000|2021-06-28 23:05:00|17587.2|17563.2|17586.6|17562.6|17587.3|17563.3|17585.8|17561.8|0
1624921800000|2021-06-28 23:10:00|17587.3|17563.3|17588.1|17564.1|17588.9|17564.9|17587.3|17563.3|0
1624922100000|2021-06-28 23:15:00|17587.7|17563.7|17589.6|17565.6|17589.6|17565.6|17587.3|17563.3|0
1624922400000|2021-06-28 23:20:00|17588.9|17564.9|17589.3|17565.3|17590.4|17566.4|17588.9|17564.9|0
1624922700000|2021-06-28 23:25:00|17588.6|17564.6|17587|17563|17589.3|17565.3|17587|17563|0
1624923000000|2021-06-28 23:30:00|17586.6|17562.6|17587|17563|17587.8|17563.8|17585.5|17561.5|0
1624923300000|2021-06-28 23:35:00|17586.6|17562.6|17585.5|17561.5|17586.6|17562.6|17585.5|17561.5|0
1624923600000|2021-06-28 23:40:00|17585.9|17561.9|17585.5|17561.5|17587|17563|17584.7|17560.7|0
1624923900000|2021-06-28 23:45:00|17584.7|17560.7|17586.9|17562.9|17586.9|17562.9|17584|17560|0
1624924200000|2021-06-28 23:50:00|17586.1|17562.1|17585.4|17561.4|17586.9|17562.9|17584.6|17560.6|0
1624924500000|2021-06-28 23:55:00|17584.6|17560.6|17586.1|17562.1|17586.1|17562.1|17584.2|17560.2|0
1624924800000|2021-06-29 00:00:00|17585.4|17561.4|17578.5|17554.5|17586.1|17562.1|17576.9|17552.9|0
1624925100000|2021-06-29 00:05:00|17578.1|17554.1|17577.9|17553.9|17580.6|17556.6|17576.7|17552.7|0
1624925400000|2021-06-29 00:10:00|17578.3|17554.3|17580.2|17556.2|17580.2|17556.2|17577.9|17553.9|0
1624925700000|2021-06-29 00:15:00|17579.8|17555.8|17584.3|17560.3|17584.8|17560.8|17577.6|17553.6|0
1624926000000|2021-06-29 00:20:00|17584.1|17560.1|17582.9|17558.9|17586.3|17562.3|17582.9|17558.9|0
1624926300000|2021-06-29 00:25:00|17583.3|17559.3|17585.5|17561.5|17585.5|17561.5|17580.4|17556.4|0
1624926600000|2021-06-29 00:30:00|17585.1|17561.1|17588.5|17564.5|17590.6|17566.6|17582.6|17558.6|0
1624926900000|2021-06-29 00:35:00|17589|17565|17584.1|17560.1|17589.4|17565.4|17583.6|17559.6|0
1624927200000|2021-06-29 00:40:00|17583.6|17559.6|17584.5|17560.5|17585.4|17561.4|17582.5|17558.5|0
1624927500000|2021-06-29 00:45:00|17584|17560|17581.4|17557.4|17586.5|17562.5|17581.4|17557.4|0
1624927800000|2021-06-29 00:50:00|17581.8|17557.8|17588.2|17564.2|17589|17565|17579.8|17555.8|0
1624928100000|2021-06-29 00:55:00|17588.4|17564.4|17592|17568|17592.5|17568.5|17583.9|17559.9|0
1624928400000|2021-06-29 01:00:00|17591.4|17567.4|17565.8|17555.8|17591.4|17574.8|17563.8|17553.8|1508
1624928700000|2021-06-29 01:05:00|17567.8|17557.8|17567.8|17557.8|17572.8|17562.8|17560.8|17550.8|1033
1624929000000|2021-06-29 01:10:00|17564.8|17554.8|17558.8|17548.8|17565.8|17555.8|17555.8|17545.8|791
1624929300000|2021-06-29 01:15:00|17556.8|17546.8|17586.8|17576.8|17592.8|17582.8|17554.8|17544.8|2156
1624929600000|2021-06-29 01:20:00|17587.8|17577.8|17586.8|17576.8|17600.8|17590.8|17576.8|17566.8|1693
1624929900000|2021-06-29 01:25:00|17587.8|17577.8|17570.8|17560.8|17596.8|17586.8|17568.8|17558.8|2077
1624930200000|2021-06-29 01:30:00|17566.8|17556.8|17520.8|17510.8|17574.8|17564.8|17512.8|17502.8|16227
1624930500000|2021-06-29 01:35:00|17521.8|17511.8|17443.8|17433.8|17525.8|17515.8|17432.8|17422.8|16150
1624930800000|2021-06-29 01:40:00|17444.8|17434.8|17483.8|17473.8|17490.8|17480.8|17433.8|17423.8|8686
1624931100000|2021-06-29 01:45:00|17484.8|17474.8|17475.8|17465.8|17514.8|17504.8|17474.8|17464.8|6892
1624931400000|2021-06-29 01:50:00|17473.8|17463.8|17471.8|17461.8|17492.8|17482.8|17458.8|17448.8|5313
1624931700000|2021-06-29 01:55:00|17472.8|17462.8|17461.8|17451.8|17475.8|17465.8|17450.8|17440.8|4289
1624932000000|2021-06-29 02:00:00|17462.8|17452.8|17470.8|17460.8|17480.8|17470.8|17455.8|17445.8|3962
1624932300000|2021-06-29 02:05:00|17471.8|17461.8|17444.8|17434.8|17475.8|17465.8|17439.8|17429.8|3371
1624932600000|2021-06-29 02:10:00|17443.8|17433.8|17436.8|17426.8|17443.8|17433.8|17423.8|17413.8|6108
1624932900000|2021-06-29 02:15:00|17435.8|17425.8|17411.8|17401.8|17435.8|17425.8|17393.8|17383.8|5823
1624933200000|2021-06-29 02:20:00|17409.8|17399.8|17415.8|17405.8|17418.8|17408.8|17376.8|17366.8|4886
1624933500000|2021-06-29 02:25:00|17416.8|17406.8|17414.8|17404.8|17431.8|17421.8|17412.8|17402.8|3948
1624933800000|2021-06-29 02:30:00|17413.8|17403.8|17396.8|17386.8|17427.8|17417.8|17393.8|17383.8|3499
1624934100000|2021-06-29 02:35:00|17395.8|17385.8|17394.8|17384.8|17404.8|17394.8|17383.8|17373.8|2792
1624934400000|2021-06-29 02:40:00|17393.8|17383.8|17390.8|17380.8|17393.8|17383.8|17377.8|17367.8|2612
1624934700000|2021-06-29 02:45:00|17391.8|17381.8|17401.8|17391.8|17408.8|17398.8|17389.8|17379.8|3144
1624935000000|2021-06-29 02:50:00|17399.8|17389.8|17374.8|17364.8|17408.8|17398.8|17374.8|17364.8|3401
1624935300000|2021-06-29 02:55:00|17373.8|17363.8|17367.8|17357.8|17381.8|17371.8|17363.8|17353.8|3597
1624935600000|2021-06-29 03:00:00|17366.8|17356.8|17356.8|17346.8|17367.8|17357.8|17342.8|17332.8|5546
1624935900000|2021-06-29 03:05:00|17355.8|17345.8|17341.8|17331.8|17361.8|17351.8|17338.8|17328.8|3767
1624936200000|2021-06-29 03:10:00|17339.8|17329.8|17356.8|17346.8|17360.8|17350.8|17336.8|17326.8|3280
1624936500000|2021-06-29 03:15:00|17357.8|17347.8|17356.8|17346.8|17365.8|17355.8|17353.8|17343.8|2789
1624936800000|2021-06-29 03:20:00|17355.8|17345.8|17317.8|17307.8|17355.8|17345.8|17308.8|17298.8|5479
1624937100000|2021-06-29 03:25:00|17318.8|17308.8|17318.8|17308.8|17327.8|17317.8|17314.8|17304.8|2792
1624937400000|2021-06-29 03:30:00|17319.8|17309.8|17315.8|17305.8|17319.8|17309.8|17313.8|17303.8|1153
1624937700000|2021-06-29 03:35:00|17316.8|17306.8|17313.8|17303.8|17317.8|17307.8|17307.8|17297.8|1349
1624938000000|2021-06-29 03:40:00|17311.8|17301.8|17307.8|17297.8|17313.8|17303.8|17305.8|17295.8|885
1624938300000|2021-06-29 03:45:00|17308.8|17298.8|17311.8|17301.8|17313.8|17303.8|17307.8|17297.8|751
1624938600000|2021-06-29 03:50:00|17310.8|17300.8|17309.8|17299.8|17312.8|17302.8|17307.8|17297.8|716
1624938900000|2021-06-29 03:55:00|17308.8|17298.8|17313.8|17303.8|17313.8|17303.8|17308.8|17298.8|488
1624939200000|2021-06-29 04:00:00|17312.8|17302.8|17309.8|17299.8|17317.8|17307.8|17308.8|17298.8|985
1624939500000|2021-06-29 04:05:00|17310.8|17300.8|17314.8|17304.8|17314.8|17304.8|17309.8|17299.8|644
1624939800000|2021-06-29 04:10:00|17315.8|17305.8|17314.8|17304.8|17317.8|17307.8|17314.8|17304.8|638
1624940100000|2021-06-29 04:15:00|17315.8|17305.8|17314.8|17304.8|17316.8|17306.8|17313.8|17303.8|699
1624940400000|2021-06-29 04:20:00|17313.8|17303.8|17314.8|17304.8|17315.8|17305.8|17312.8|17302.8|679
1624940700000|2021-06-29 04:25:00|17315.8|17305.8|17316.8|17306.8|17318.8|17308.8|17314.8|17304.8|705
1624941000000|2021-06-29 04:30:00|17315.8|17305.8|17313.8|17303.8|17315.8|17305.8|17311.8|17301.8|964
1624941300000|2021-06-29 04:35:00|17312.8|17302.8|17308.8|17298.8|17314.8|17304.8|17308.8|17298.8|586
1624941600000|2021-06-29 04:40:00|17309.8|17299.8|17317.8|17307.8|17319.8|17309.8|17307.8|17297.8|1098
1624941900000|2021-06-29 04:45:00|17316.8|17306.8|17318.8|17308.8|17321.8|17311.8|17315.8|17305.8|850
1624942200000|2021-06-29 04:50:00|17319.8|17309.8|17312.8|17302.8|17319.8|17309.8|17311.8|17301.8|814
1624942500000|2021-06-29 04:55:00|17313.8|17303.8|17315.8|17305.8|17316.8|17306.8|17312.8|17302.8|765
1624942800000|2021-06-29 05:00:00|17314.8|17304.8|17340.8|17330.8|17345.8|17335.8|17314.8|17304.8|4214
1624943100000|2021-06-29 05:05:00|17341.8|17331.8|17342.8|17332.8|17345.8|17335.8|17319.8|17309.8|3147
1624943400000|2021-06-29 05:10:00|17343.8|17333.8|17336.8|17326.8|17355.8|17345.8|17332.8|17322.8|3696
1624943700000|2021-06-29 05:15:00|17337.8|17327.8|17348.8|17338.8|17355.8|17345.8|17334.8|17324.8|2400
1624944000000|2021-06-29 05:20:00|17349.8|17339.8|17371.8|17361.8|17374.8|17364.8|17347.8|17337.8|4184
1624944300000|2021-06-29 05:25:00|17372.8|17362.8|17402.8|17392.8|17406.8|17396.8|17368.8|17358.8|4700
1624944600000|2021-06-29 05:30:00|17403.8|17393.8|17398.8|17388.8|17411.8|17401.8|17388.8|17378.8|6859
1624944900000|2021-06-29 05:35:00|17396.8|17386.8|17396.8|17386.8|17403.8|17393.8|17383.8|17373.8|3146
1624945200000|2021-06-29 05:40:00|17397.8|17387.8|17403.8|17393.8|17411.8|17401.8|17396.8|17386.8|3389
1624945500000|2021-06-29 05:45:00|17402.8|17392.8|17393.8|17383.8|17409.8|17399.8|17391.8|17381.8|1760
1624945800000|2021-06-29 05:50:00|17395.8|17385.8|17392.8|17382.8|17405.8|17395.8|17389.8|17379.8|3086
1624946100000|2021-06-29 05:55:00|17393.8|17383.8|17386.8|17376.8|17404.8|17394.8|17382.8|17372.8|2155
1624946400000|2021-06-29 06:00:00|17387.8|17377.8|17400.8|17390.8|17401.8|17391.8|17379.8|17369.8|1954
1624946700000|2021-06-29 06:05:00|17401.8|17391.8|17370.8|17360.8|17403.8|17393.8|17367.8|17357.8|3079
1624947000000|2021-06-29 06:10:00|17368.8|17358.8|17379.8|17369.8|17386.8|17376.8|17366.8|17356.8|2263
1624947300000|2021-06-29 06:15:00|17380.8|17370.8|17374.8|17364.8|17388.8|17378.8|17373.8|17363.8|2032
1624947600000|2021-06-29 06:20:00|17373.8|17363.8|17402.8|17392.8|17406.8|17396.8|17369.8|17359.8|4081
1624947900000|2021-06-29 06:25:00|17401.8|17391.8|17396.8|17386.8|17404.8|17394.8|17390.8|17380.8|1947
1624948200000|2021-06-29 06:30:00|17397.8|17387.8|17395.8|17385.8|17405.8|17395.8|17391.8|17381.8|2017
1624948500000|2021-06-29 06:35:00|17396.8|17386.8|17364.8|17354.8|17401.8|17391.8|17357.8|17347.8|2923
1624948800000|2021-06-29 06:40:00|17365.8|17355.8|17348.8|17338.8|17370.8|17360.8|17344.8|17334.8|3268
1624949100000|2021-06-29 06:45:00|17350.8|17340.8|17364.8|17354.8|17366.8|17356.8|17350.8|17340.8|2745
1624949400000|2021-06-29 06:50:00|17365.8|17355.8|17365.8|17355.8|17377.8|17367.8|17363.8|17353.8|3607
1624949700000|2021-06-29 06:55:00|17368.8|17358.8|17351.8|17341.8|17372.8|17362.8|17351.8|17341.8|4525
1624950000000|2021-06-29 07:00:00|17344.4|17333.4|17359.4|17347.4|17360.4|17348.4|17343.4|17332.4|1741
1624950300000|2021-06-29 07:05:00|17360.4|17348.4|17365.4|17353.4|17367.4|17356.4|17359.4|17347.4|1136
1624950600000|2021-06-29 07:10:00|17366.4|17354.4|17367.4|17355.4|17371.4|17360.4|17365.4|17353.4|1362
1624950900000|2021-06-29 07:15:00|17364.4|17353.4|17360.4|17349.4|17369.4|17357.4|17360.4|17349.4|727
1624951200000|2021-06-29 07:20:00|17361.4|17350.4|17364.4|17353.4|17366.4|17355.4|17360.4|17350.4|391
1624951500000|2021-06-29 07:25:00|17365.4|17354.4|17362.4|17351.4|17365.4|17354.4|17361.4|17350.4|514
1624951800000|2021-06-29 07:30:00|17363.4|17352.4|17363.4|17352.4|17365.4|17353.4|17360.4|17349.4|429
1624952100000|2021-06-29 07:35:00|17364.4|17353.4|17363.4|17352.4|17364.4|17353.4|17361.4|17350.4|313
1624952400000|2021-06-29 07:40:00|17364.4|17353.4|17363.4|17351.4|17364.4|17353.4|17360.4|17349.4|478
1624952700000|2021-06-29 07:45:00|17364.4|17352.4|17365.4|17353.4|17366.4|17355.4|17362.4|17351.4|511
1624953000000|2021-06-29 07:50:00|17366.4|17354.4|17369.4|17358.4|17369.4|17358.4|17364.4|17352.4|858
1624953300000|2021-06-29 07:55:00|17370.4|17357.4|17372.4|17360.4|17372.4|17361.4|17369.4|17357.4|528
1624953600000|2021-06-29 08:00:00|17371.4|17361.4|17367.4|17355.4|17372.4|17361.4|17366.4|17355.4|548
1624953900000|2021-06-29 08:05:00|17368.4|17356.4|17366.4|17354.4|17369.4|17358.4|17364.4|17352.4|736
1624954200000|2021-06-29 08:10:00|17365.4|17355.4|17365.4|17354.4|17370.4|17358.4|17363.4|17352.4|467
1624954500000|2021-06-29 08:15:00|17366.4|17353.4|17368.4|17357.4|17368.4|17357.4|17364.4|17353.4|285
1624954800000|2021-06-29 08:20:00|17369.4|17358.4|17368.4|17356.4|17373.4|17362.4|17366.4|17355.4|656
1624955100000|2021-06-29 08:25:00|17369.4|17357.4|17372.4|17360.4|17376.4|17365.4|17369.4|17356.4|1290
1624955400000|2021-06-29 08:30:00|17370.4|17346.4|17371.6|17347.6|17377.2|17353.2|17369|17345|0
1624955700000|2021-06-29 08:35:00|17371.4|17347.4|17367.3|17343.3|17374.1|17350.1|17364|17340|269
1624956000000|2021-06-29 08:40:00|17367.1|17343.1|17361.8|17337.8|17367.6|17343.6|17359.4|17335.4|0
1624956300000|2021-06-29 08:45:00|17361.5|17337.5|17366.2|17342.2|17366.2|17342.2|17358.4|17334.4|0
1624956600000|2021-06-29 08:50:00|17366|17342|17364.6|17340.6|17367.7|17343.7|17360.9|17336.9|0
1624956900000|2021-06-29 08:55:00|17364.8|17340.8|17364.6|17340.6|17367.5|17343.5|17360.3|17336.3|0
1624957200000|2021-06-29 09:00:00|17365.7|17341.7|17371.4|17360.4|17378.4|17365.4|17365.7|17341.7|231
1624957500000|2021-06-29 09:05:00|17372.4|17361.4|17369.4|17358.4|17373.4|17362.4|17368.4|17355.4|141
1624957800000|2021-06-29 09:10:00|17370.4|17359.4|17368.4|17357.4|17370.4|17359.4|17367.4|17355.4|85
1624958100000|2021-06-29 09:15:00|17369.4|17355.4|17369.4|17358.4|17370.4|17358.4|17365.4|17353.4|110
1624958400000|2021-06-29 09:20:00|17370.4|17357.4|17372.4|17360.4|17372.4|17361.4|17369.4|17357.4|54
1624958700000|2021-06-29 09:25:00|17373.4|17361.4|17375.4|17363.4|17375.4|17364.4|17372.4|17360.4|176
1624959000000|2021-06-29 09:30:00|17374.4|17364.4|17373.4|17361.4|17376.4|17364.4|17372.4|17361.4|289
1624959300000|2021-06-29 09:35:00|17372.4|17362.4|17371.4|17359.4|17374.4|17363.4|17370.4|17359.4|34
1624959600000|2021-06-29 09:40:00|17370.4|17360.4|17373.4|17361.4|17374.4|17362.4|17370.4|17358.4|103
1624959900000|2021-06-29 09:45:00|17374.4|17362.4|17374.4|17362.4|17377.4|17365.4|17374.4|17362.4|44
1624960200000|2021-06-29 09:50:00|17373.4|17363.4|17370.4|17359.4|17375.4|17364.4|17368.4|17357.4|244
1624960500000|2021-06-29 09:55:00|17371.4|17360.4|17372.4|17361.4|17372.4|17361.4|17370.4|17359.4|100
1624960800000|2021-06-29 10:00:00|17373.4|17360.4|17372.4|17361.4|17374.4|17363.4|17372.4|17360.4|127
1624961100000|2021-06-29 10:05:00|17371.4|17360.4|17369.4|17358.4|17372.4|17360.4|17369.4|17358.4|90
1624961400000|2021-06-29 10:10:00|17370.4|17359.4|17368.4|17357.4|17370.4|17359.4|17367.4|17356.4|48
1624961700000|2021-06-29 10:15:00|17369.4|17358.4|17371.4|17359.4|17372.4|17360.4|17369.4|17358.4|19
1624962000000|2021-06-29 10:20:00|17372.4|17360.4|17368.4|17357.4|17372.4|17360.4|17368.4|17357.4|10
1624962300000|2021-06-29 10:25:00|17369.4|17358.4|17370.4|17359.4|17372.4|17360.4|17368.4|17357.4|59
1624962600000|2021-06-29 10:30:00|17371.4|17360.4|17370.4|17358.4|17371.4|17360.4|17369.4|17358.4|40
1624962900000|2021-06-29 10:35:00|17371.4|17359.4|17372.4|17361.4|17373.4|17361.4|17371.4|17359.4|18
1624963200000|2021-06-29 10:40:00|17372.4|17360.4|17372.4|17361.4|17373.4|17361.4|17371.4|17359.4|25
1624963500000|2021-06-29 10:45:00|17371.4|17360.4|17371.4|17360.4|17372.4|17361.4|17371.4|17360.4|13
1624963800000|2021-06-29 10:50:00|17372.4|17361.4|17372.4|17361.4|17373.4|17361.4|17372.4|17360.4|14
1624964100000|2021-06-29 10:55:00|17373.4|17360.4|17372.4|17361.4|17373.4|17362.4|17372.4|17360.4|124
1624964400000|2021-06-29 11:00:00|17373.4|17362.4|17377.4|17365.4|17378.4|17367.4|17371.4|17360.4|247
1624964700000|2021-06-29 11:05:00|17376.4|17364.4|17373.4|17362.4|17377.4|17364.4|17373.4|17361.4|32
1624965000000|2021-06-29 11:10:00|17372.4|17361.4|17370.4|17359.4|17373.4|17362.4|17370.4|17358.4|79
1624965300000|2021-06-29 11:15:00|17369.4|17358.4|17365.4|17354.4|17369.4|17358.4|17364.4|17352.4|263
1624965600000|2021-06-29 11:20:00|17366.4|17355.4|17362.4|17350.4|17366.4|17355.4|17361.4|17350.4|131
1624965900000|2021-06-29 11:25:00|17360.4|17349.4|17354.4|17343.4|17361.4|17349.4|17353.4|17342.4|293
1624966200000|2021-06-29 11:30:00|17353.4|17342.4|17354.4|17343.4|17355.4|17343.4|17351.4|17340.4|245
1624966500000|2021-06-29 11:35:00|17355.4|17344.4|17353.4|17341.4|17356.4|17345.4|17352.4|17341.4|174
1624966800000|2021-06-29 11:40:00|17352.4|17342.4|17351.4|17339.4|17353.4|17342.4|17348.4|17337.4|252
1624967100000|2021-06-29 11:45:00|17352.4|17340.4|17351.4|17339.4|17352.4|17340.4|17347.4|17336.4|111
1624967400000|2021-06-29 11:50:00|17352.4|17340.4|17350.4|17339.4|17353.4|17341.4|17350.4|17339.4|64
1624967700000|2021-06-29 11:55:00|17351.4|17338.4|17351.4|17340.4|17352.4|17341.4|17351.4|17338.4|60
1624968000000|2021-06-29 12:00:00|17350.4|17339.4|17354.4|17343.4|17354.4|17343.4|17350.4|17339.4|84
1624968300000|2021-06-29 12:05:00|17353.4|17342.4|17357.4|17345.4|17357.4|17346.4|17353.4|17342.4|77
1624968600000|2021-06-29 12:10:00|17356.4|17346.4|17356.4|17344.4|17356.4|17346.4|17353.4|17342.4|105
1624968900000|2021-06-29 12:15:00|17357.4|17345.4|17358.4|17347.4|17358.4|17347.4|17356.4|17345.4|148
1624969200000|2021-06-29 12:20:00|17359.4|17350.4|17363.4|17352.4|17366.4|17355.4|17359.4|17350.4|550
1624969500000|2021-06-29 12:25:00|17364.4|17351.4|17362.4|17351.4|17364.4|17353.4|17360.4|17349.4|32
1624969800000|2021-06-29 12:30:00|17363.4|17352.4|17360.4|17348.4|17366.4|17355.4|17360.4|17348.4|372
1624970100000|2021-06-29 12:35:00|17359.4|17349.4|17359.4|17347.4|17360.4|17349.4|17357.4|17346.4|41
1624970400000|2021-06-29 12:40:00|17358.4|17348.4|17358.4|17346.4|17360.4|17349.4|17356.4|17345.4|91
1624970700000|2021-06-29 12:45:00|17357.4|17347.4|17360.4|17348.4|17360.4|17348.4|17356.4|17345.4|100
1624971000000|2021-06-29 12:50:00|17359.4|17349.4|17360.4|17349.4|17360.4|17349.4|17359.4|17347.4|86
1624971300000|2021-06-29 12:55:00|17359.4|17348.4|17359.4|17348.4|17360.4|17349.4|17357.4|17346.4|101
1624971600000|2021-06-29 13:00:00|17360.4|17347.4|17356.4|17344.4|17360.4|17349.4|17355.4|17344.4|152
1624971900000|2021-06-29 13:05:00|17355.4|17343.4|17355.4|17344.4|17356.4|17345.4|17352.4|17341.4|122
1624972200000|2021-06-29 13:10:00|17356.4|17343.4|17355.4|17343.4|17359.4|17348.4|17354.4|17343.4|118
1624972500000|2021-06-29 13:15:00|17354.4|17344.4|17358.4|17347.4|17358.4|17347.4|17354.4|17343.4|84
1624972800000|2021-06-29 13:20:00|17357.4|17346.4|17362.4|17350.4|17362.4|17351.4|17357.4|17345.4|111
1624973100000|2021-06-29 13:25:00|17361.4|17351.4|17365.4|17353.4|17365.4|17353.4|17360.4|17349.4|104
1624973400000|2021-06-29 13:30:00|17364.4|17354.4|17364.4|17352.4|17366.4|17355.4|17357.4|17346.4|387
1624973700000|2021-06-29 13:35:00|17363.4|17353.4|17361.4|17349.4|17364.4|17353.4|17357.4|17346.4|213
1624974000000|2021-06-29 13:40:00|17362.4|17350.4|17357.4|17346.4|17362.4|17351.4|17356.4|17345.4|154
1624974300000|2021-06-29 13:45:00|17358.4|17347.4|17361.4|17349.4|17363.4|17352.4|17357.4|17346.4|117
1624974600000|2021-06-29 13:50:00|17360.4|17348.4|17365.4|17354.4|17365.4|17354.4|17357.4|17345.4|192
1624974900000|2021-06-29 13:55:00|17364.4|17353.4|17364.4|17352.4|17365.4|17354.4|17361.4|17350.4|119
1624975200000|2021-06-29 14:00:00|17368.4|17356.4|17365.4|17354.4|17368.4|17356.4|17361.4|17350.4|421
1624975500000|2021-06-29 14:05:00|17364.4|17353.4|17365.4|17354.4|17366.4|17355.4|17363.4|17352.4|194
1624975800000|2021-06-29 14:10:00|17366.4|17353.4|17360.4|17348.4|17366.4|17354.4|17359.4|17348.4|137
1624976100000|2021-06-29 14:15:00|17359.4|17349.4|17363.4|17351.4|17363.4|17352.4|17356.4|17345.4|107
1624976400000|2021-06-29 14:20:00|17364.4|17352.4|17363.4|17351.4|17364.4|17353.4|17359.4|17348.4|63
1624976700000|2021-06-29 14:25:00|17364.4|17352.4|17364.4|17352.4|17364.4|17353.4|17362.4|17351.4|69
1624977000000|2021-06-29 14:30:00|17363.4|17353.4|17368.4|17357.4|17369.4|17357.4|17363.4|17352.4|115
1624977300000|2021-06-29 14:35:00|17367.4|17356.4|17367.4|17355.4|17368.4|17357.4|17364.4|17353.4|102
1624977600000|2021-06-29 14:40:00|17366.4|17354.4|17368.4|17357.4|17369.4|17358.4|17365.4|17353.4|46
1624977900000|2021-06-29 14:45:00|17369.4|17358.4|17368.4|17357.4|17369.4|17358.4|17366.4|17354.4|82
1624978200000|2021-06-29 14:50:00|17367.4|17356.4|17371.4|17359.4|17372.4|17361.4|17367.4|17356.4|55
1624978500000|2021-06-29 14:55:00|17372.4|17360.4|17369.4|17358.4|17372.4|17361.4|17368.4|17357.4|59
1624978800000|2021-06-29 15:00:00|17370.4|17359.4|17366.4|17354.4|17370.4|17359.4|17365.4|17354.4|36
1624979100000|2021-06-29 15:05:00|17365.4|17355.4|17365.4|17353.4|17366.4|17355.4|17364.4|17353.4|34
1624979400000|2021-06-29 15:10:00|17364.4|17352.4|17366.4|17355.4|17367.4|17356.4|17363.4|17352.4|72
1624979700000|2021-06-29 15:15:00|17367.4|17356.4|17371.4|17360.4|17371.4|17360.4|17367.4|17355.4|35
1624980000000|2021-06-29 15:20:00|17372.4|17361.4|17371.4|17359.4|17372.4|17361.4|17369.4|17358.4|81
1624980300000|2021-06-29 15:25:00|17370.4|17360.4|17369.4|17358.4|17370.4|17360.4|17366.4|17355.4|107
1624980600000|2021-06-29 15:30:00|17368.4|17357.4|17368.4|17357.4|17369.4|17358.4|17366.4|17355.4|56
1624980900000|2021-06-29 15:35:00|17367.4|17356.4|17373.4|17361.4|17373.4|17362.4|17367.4|17356.4|109
1624981200000|2021-06-29 15:40:00|17374.4|17362.4|17375.4|17364.4|17375.4|17364.4|17372.4|17361.4|190
1624981500000|2021-06-29 15:45:00|17376.4|17363.4|17375.4|17363.4|17376.4|17364.4|17373.4|17362.4|81
1624981800000|2021-06-29 15:50:00|17374.4|17364.4|17374.4|17363.4|17375.4|17364.4|17373.4|17362.4|54
1624982100000|2021-06-29 15:55:00|17375.4|17362.4|17375.4|17363.4|17376.4|17365.4|17374.4|17362.4|44
1624982400000|2021-06-29 16:00:00|17374.4|17364.4|17376.4|17364.4|17376.4|17365.4|17373.4|17362.4|22
1624982700000|2021-06-29 16:05:00|17375.4|17363.4|17375.4|17364.4|17376.4|17365.4|17374.4|17363.4|52
1624983000000|2021-06-29 16:10:00|17376.4|17363.4|17377.4|17366.4|17379.4|17367.4|17374.4|17363.4|98
1624983300000|2021-06-29 16:15:00|17378.4|17365.4|17376.4|17365.4|17378.4|17367.4|17376.4|17365.4|37
1624983600000|2021-06-29 16:20:00|17375.4|17364.4|17378.4|17367.4|17379.4|17367.4|17375.4|17364.4|43
1624983900000|2021-06-29 16:25:00|17379.4|17366.4|17379.4|17367.4|17379.4|17368.4|17377.4|17365.4|146
1624984200000|2021-06-29 16:30:00|17378.4|17366.4|17375.4|17364.4|17379.4|17367.4|17375.4|17363.4|69
1624984500000|2021-06-29 16:35:00|17376.4|17363.4|17376.4|17365.4|17377.4|17366.4|17374.4|17363.4|53
1624984800000|2021-06-29 16:40:00|17377.4|17364.4|17378.4|17366.4|17378.4|17367.4|17376.4|17364.4|42
1624985100000|2021-06-29 16:45:00|17377.4|17367.4|17378.4|17366.4|17379.4|17368.4|17377.4|17366.4|25
1624985400000|2021-06-29 16:50:00|17379.4|17367.4|17378.4|17367.4|17379.4|17367.4|17378.4|17367.4|19
1624985700000|2021-06-29 16:55:00|17377.4|17366.4|17378.4|17367.4|17379.4|17368.4|17377.4|17366.4|34
1624986000000|2021-06-29 17:00:00|17379.4|17368.4|17378.4|17367.4|17379.4|17368.4|17377.4|17365.4|77
1624986300000|2021-06-29 17:05:00|17377.4|17366.4|17378.4|17367.4|17378.4|17367.4|17377.4|17365.4|57
1624986600000|2021-06-29 17:10:00|17379.4|17366.4|17377.4|17366.4|17379.4|17367.4|17377.4|17366.4|12
1624986900000|2021-06-29 17:15:00|17378.4|17367.4|17378.4|17367.4|17378.4|17367.4|17377.4|17366.4|18
1624987200000|2021-06-29 17:20:00|17379.4|17366.4|17378.4|17366.4|17379.4|17367.4|17378.4|17366.4|31
1624987500000|2021-06-29 17:25:00|17377.4|17367.4|17377.4|17365.4|17378.4|17367.4|17377.4|17365.4|23
1624987800000|2021-06-29 17:30:00|17376.4|17366.4|17376.4|17364.4|17378.4|17366.4|17375.4|17364.4|33
1624988100000|2021-06-29 17:35:00|17377.4|17365.4|17376.4|17364.4|17377.4|17366.4|17375.4|17364.4|8
1624988400000|2021-06-29 17:40:00|17375.4|17363.4|17376.4|17365.4|17376.4|17365.4|17374.4|17362.4|57
1624988700000|2021-06-29 17:45:00|17377.4|17366.4|17377.4|17365.4|17377.4|17366.4|17376.4|17365.4|7
1624989000000|2021-06-29 17:50:00|17376.4|17366.4|17378.4|17366.4|17378.4|17366.4|17375.4|17363.4|57
1624989300000|2021-06-29 17:55:00|17377.4|17365.4|17378.4|17366.4|17378.4|17366.4|17377.4|17365.4|6
1624989600000|2021-06-29 18:00:00|17377.4|17367.4|17378.4|17366.4|17378.4|17367.4|17375.4|17364.4|48
1624989900000|2021-06-29 18:05:00|17379.4|17367.4|17380.4|17369.4|17381.4|17370.4|17379.4|17366.4|23
1624990200000|2021-06-29 18:10:00|17381.4|17370.4|17381.4|17370.4|17382.4|17371.4|17380.4|17369.4|47
1624990500000|2021-06-29 18:15:00|17382.4|17371.4|17382.4|17370.4|17383.4|17371.4|17381.4|17370.4|25
1624990800000|2021-06-29 18:20:00|17381.4|17371.4|17381.4|17370.4|17383.4|17372.4|17381.4|17370.4|13
1624991100000|2021-06-29 18:25:00|17382.4|17371.4|17382.4|17371.4|17383.4|17371.4|17381.4|17370.4|22
1624991400000|2021-06-29 18:30:00|17383.4|17372.4|17383.4|17372.4|17383.4|17372.4|17382.4|17371.4|101
1624991700000|2021-06-29 18:35:00|17382.4|17371.4|17379.4|17368.4|17382.4|17371.4|17379.4|17368.4|83
1624992000000|2021-06-29 18:40:00|17378.4|17367.4|17376.4|17366.4|17379.4|17367.4|17376.4|17365.4|38
1624992300000|2021-06-29 18:45:00|17376.9|17366.9|17373.4|17363.4|17376.9|17366.9|17369.4|17359.4|278
1624992600000|2021-06-29 18:50:00|17372.9|17362.9|17372.4|17362.4|17373.4|17363.4|17370.9|17360.9|50
1624992900000|2021-06-29 18:55:00|17371.9|17361.9|17373.9|17363.9|17374.9|17364.9|17371.9|17361.9|93
1624993200000|2021-06-29 19:00:00|17373.4|17363.4|17372.9|17362.9|17373.4|17363.4|17371.9|17361.9|101
1624993500000|2021-06-29 19:05:00|17373.4|17363.4|17370.9|17360.9|17373.9|17363.9|17370.4|17360.4|86
1624993800000|2021-06-29 19:10:00|17370.4|17360.4|17375.4|17365.4|17375.4|17365.4|17370.4|17360.4|59
1624994100000|2021-06-29 19:15:00|17375.9|17365.9|17375.9|17365.9|17376.9|17366.9|17374.9|17364.9|52
1624994400000|2021-06-29 19:20:00|17375.4|17365.4|17376.9|17366.9|17377.4|17367.4|17373.9|17363.9|66
1624994700000|2021-06-29 19:25:00|17376.4|17366.4|17376.9|17366.9|17377.4|17367.4|17375.9|17365.9|25
1624995000000|2021-06-29 19:30:00|17377.4|17367.4|17381.9|17371.9|17383.4|17373.4|17377.4|17367.4|158
1624995300000|2021-06-29 19:35:00|17381.4|17371.4|17382.9|17372.9|17383.4|17373.4|17378.9|17368.9|92
1624995600000|2021-06-29 19:40:00|17383.4|17373.4|17383.9|17373.9|17386.4|17376.4|17379.4|17369.4|202
1624995900000|2021-06-29 19:45:00|17384.9|17374.9|17381.4|17371.4|17384.9|17374.9|17380.9|17370.9|216
1624996200000|2021-06-29 19:50:00|17381.9|17371.9|17384.4|17374.4|17388.4|17378.4|17381.4|17371.4|375
1624996500000|2021-06-29 19:55:00|17383.9|17373.9|17387.4|17377.4|17388.4|17378.4|17382.9|17372.9|218
1624996800000|2021-06-29 20:00:00|17387.9|17377.9|17386.9|17376.9|17388.9|17378.9|17383.4|17373.4|224
1624997100000|2021-06-29 20:05:00|17386.4|17376.4|17387.4|17377.4|17387.9|17377.9|17385.9|17375.9|23
1624997400000|2021-06-29 20:10:00|17387.9|17377.9|17385.4|17375.4|17388.4|17378.4|17383.9|17373.9|95
1624997700000|2021-06-29 20:15:00|17384.9|17374.9|17384.9|17374.9|17385.4|17375.4|17384.4|17374.4|8
1624998000000|2021-06-29 20:20:00|17385.4|17375.4|17386.9|17376.9|17386.9|17376.9|17385.4|17375.4|115
1624998300000|2021-06-29 20:25:00|17387.4|17377.4|17388.9|17378.9|17390.9|17380.9|17386.4|17376.4|74
1624998600000|2021-06-29 20:30:00|17387.9|17377.9|17386.9|17376.9|17387.9|17377.9|17386.9|17376.9|11
1624998900000|2021-06-29 20:35:00|17384.9|17374.9|17385.4|17375.4|17385.4|17375.4|17384.9|17374.9|44
1624999200000|2021-06-29 20:40:00|17385.9|17375.9|17384.4|17374.4|17385.9|17375.9|17383.4|17373.4|22
1624999500000|2021-06-29 20:45:00|17383.9|17373.9|17384.9|17374.9|17385.9|17375.9|17383.9|17373.9|43
1624999800000|2021-06-29 20:50:00|17385.4|17375.4|17386.4|17376.4|17386.4|17376.4|17384.9|17374.9|4
1625000100000|2021-06-29 20:55:00|17386.9|17376.9|17388.4|17378.4|17389.4|17379.4|17386.9|17376.9|92
1625000700000|2021-06-29 21:05:00|17387.9|17377.9|17387.4|17377.4|17387.9|17377.9|17387.4|17377.4|1
1625001000000|2021-06-29 21:10:00|17386.9|17376.9|17386.4|17376.4|17386.9|17376.9|17386.4|17376.4|41
1625001300000|2021-06-29 21:15:00|17393.8|17369.8|17393.8|17369.8|17394.4|17370.4|17393.8|17369.8|0
1625001600000|2021-06-29 21:20:00|17393.7|17369.7|17393.6|17369.6|17393.7|17369.7|17393.6|17369.6|0
1625001900000|2021-06-29 21:25:00|17393.5|17369.5|17393.3|17369.3|17393.8|17369.8|17392.9|17368.9|0
1625002200000|2021-06-29 21:30:00|17393.4|17369.4|17392.7|17368.7|17393.4|17369.4|17392.7|17368.7|0
1625002500000|2021-06-29 21:35:00|17392.6|17368.6|17392.6|17368.6|17392.6|17368.6|17392.6|17368.6|0
1625003100000|2021-06-29 21:45:00|17392.7|17368.7|17393.3|17369.3|17393.6|17369.6|17392.7|17368.7|0
1625003400000|2021-06-29 21:50:00|17393.6|17369.6|17393.4|17369.4|17393.6|17369.6|17393.1|17369.1|0
1625003700000|2021-06-29 21:55:00|17393.5|17369.5|17393.5|17369.5|17393.6|17369.6|17393.5|17369.5|0
1625004000000|2021-06-29 22:00:00|17395|17371|17391.6|17367.6|17397.3|17373.3|17390.8|17366.8|0
1625004300000|2021-06-29 22:05:00|17392|17368|17391|17367|17392.5|17368.5|17391|17367|0
1625004600000|2021-06-29 22:10:00|17391.8|17367.8|17392.4|17368.4|17392.5|17368.5|17391.6|17367.6|0
1625004900000|2021-06-29 22:15:00|17391.6|17367.6|17392.4|17368.4|17393.1|17369.1|17391.6|17367.6|0
1625005200000|2021-06-29 22:20:00|17392.7|17368.7|17393.9|17369.9|17393.9|17369.9|17392.4|17368.4|0
1625005500000|2021-06-29 22:25:00|17394.6|17370.6|17393.9|17369.9|17394.6|17370.6|17393.9|17369.9|0
1625005800000|2021-06-29 22:30:00|17394.2|17370.2|17393.9|17369.9|17394.6|17370.6|17393.1|17369.1|0
1625006100000|2021-06-29 22:35:00|17393.1|17369.1|17393.4|17369.4|17393.4|17369.4|17391.6|17367.6|0
1625006400000|2021-06-29 22:40:00|17393.8|17369.8|17394.9|17370.9|17394.9|17370.9|17393.8|17369.8|0
1625006700000|2021-06-29 22:45:00|17394.2|17370.2|17394.5|17370.5|17396.4|17372.4|17394.2|17370.2|0
1625007000000|2021-06-29 22:50:00|17394.9|17370.9|17396|17372|17396|17372|17394.5|17370.5|0
1625007300000|2021-06-29 22:55:00|17396.4|17372.4|17395.3|17371.3|17396.8|17372.8|17394.5|17370.5|0
1625007600000|2021-06-29 23:00:00|17395.6|17371.6|17395.3|17371.3|17396|17372|17395.3|17371.3|0
1625007900000|2021-06-29 23:05:00|17396|17372|17396.8|17372.8|17396.8|17372.8|17395.3|17371.3|0
1625008200000|2021-06-29 23:10:00|17397.6|17373.6|17398.3|17374.3|17398.3|17374.3|17396.8|17372.8|0
1625008500000|2021-06-29 23:15:00|17397.5|17373.5|17399|17375|17399.4|17375.4|17397.5|17373.5|0
1625008800000|2021-06-29 23:20:00|17399.4|17375.4|17401.4|17377.4|17401.4|17377.4|17399|17375|0
1625009100000|2021-06-29 23:25:00|17401|17377|17402.2|17378.2|17403.3|17379.3|17400.6|17376.6|0
1625009400000|2021-06-29 23:30:00|17402.9|17378.9|17401.5|17377.5|17402.9|17378.9|17400.6|17376.6|0
1625009700000|2021-06-29 23:35:00|17401.1|17377.1|17403.8|17379.8|17403.8|17379.8|17400.8|17376.8|0
1625010000000|2021-06-29 23:40:00|17404.5|17380.5|17402.7|17378.7|17405.3|17381.3|17402.7|17378.7|0
1625010300000|2021-06-29 23:45:00|17402.8|17378.8|17403.6|17379.6|17405.1|17381.1|17402.1|17378.1|0
1625010600000|2021-06-29 23:50:00|17402.8|17378.8|17404.3|17380.3|17405.1|17381.1|17402.8|17378.8|0
1625010900000|2021-06-29 23:55:00|17403.6|17379.6|17403.7|17379.7|17404.4|17380.4|17402.8|17378.8|0
1625011200000|2021-06-30 00:00:00|17404|17380|17407.5|17383.5|17408.2|17384.2|17403.7|17379.7|0
1625011500000|2021-06-30 00:05:00|17407.8|17383.8|17411.3|17387.3|17411.3|17387.3|17406.7|17382.7|0
1625011800000|2021-06-30 00:10:00|17411.7|17387.7|17409.1|17385.1|17412.1|17388.1|17409.1|17385.1|0
1625012100000|2021-06-30 00:15:00|17409.4|17385.4|17415.2|17391.2|17416.1|17392.1|17408|17384|0
1625012400000|2021-06-30 00:20:00|17413.1|17389.1|17404.2|17380.2|17413.6|17389.6|17404|17380|0
1625012700000|2021-06-30 00:25:00|17403.8|17379.8|17404.1|17380.1|17406|17382|17401.7|17377.7|0
1625013000000|2021-06-30 00:30:00|17403.5|17379.5|17397.8|17373.8|17404.6|17380.6|17396.4|17372.4|0
1625013300000|2021-06-30 00:35:00|17397.6|17373.6|17395.8|17371.8|17400.3|17376.3|17393|17369|0
1625013600000|2021-06-30 00:40:00|17396.3|17372.3|17395.5|17371.5|17397.7|17373.7|17394.8|17370.8|0
1625013900000|2021-06-30 00:45:00|17395.7|17371.7|17397.9|17373.9|17398.8|17374.8|17395.5|17371.5|0
1625014200000|2021-06-30 00:50:00|17398.4|17374.4|17392.7|17368.7|17398.8|17374.8|17392.7|17368.7|0
1625014500000|2021-06-30 00:55:00|17391.1|17367.1|17404.1|17380.1|17405|17381|17388.7|17364.7|0
1625014800000|2021-06-30 01:00:00|17397.4|17387.4|17403.4|17393.4|17412.4|17402.4|17392.4|17382.4|2062
1625015100000|2021-06-30 01:05:00|17404.4|17394.4|17408.4|17398.4|17409.4|17399.4|17400.4|17390.4|1046
1625015400000|2021-06-30 01:10:00|17409.4|17399.4|17408.4|17398.4|17412.4|17402.4|17402.4|17392.4|1368
1625015700000|2021-06-30 01:15:00|17409.4|17399.4|17398.4|17388.4|17420.4|17410.4|17392.4|17382.4|1988
1625016000000|2021-06-30 01:20:00|17397.4|17387.4|17378.4|17368.4|17406.4|17396.4|17375.4|17365.4|2026
1625016300000|2021-06-30 01:25:00|17377.4|17367.4|17370.4|17360.4|17382.4|17372.4|17361.4|17351.4|2843
1625016600000|2021-06-30 01:30:00|17369.4|17359.4|17378.1|17368.1|17388.1|17378.1|17350.1|17340.1|11099
1625016900000|2021-06-30 01:35:00|17380.1|17370.1|17460.1|17450.1|17465.1|17455.1|17376.1|17366.1|9369
1625017200000|2021-06-30 01:40:00|17461.1|17451.1|17454.1|17444.1|17494.1|17484.1|17451.1|17441.1|7807
1625017500000|2021-06-30 01:45:00|17456.1|17446.1|17433.1|17423.1|17460.1|17450.1|17422.1|17412.1|4997
1625017800000|2021-06-30 01:50:00|17434.1|17424.1|17377.1|17367.1|17434.1|17424.1|17376.1|17366.1|3950
1625018100000|2021-06-30 01:55:00|17378.1|17368.1|17371.1|17361.1|17385.1|17375.1|17371.1|17361.1|3142
1625018400000|2021-06-30 02:00:00|17370.1|17360.1|17394.1|17384.1|17397.1|17387.1|17360.1|17350.1|3381
1625018700000|2021-06-30 02:05:00|17393.1|17383.1|17377.1|17367.1|17403.1|17393.1|17373.1|17363.1|2326
1625019000000|2021-06-30 02:10:00|17375.1|17365.1|17395.1|17385.1|17395.1|17385.1|17369.1|17359.1|2560
1625019300000|2021-06-30 02:15:00|17396.1|17386.1|17400.1|17390.1|17414.1|17404.1|17388.1|17378.1|2117
1625019600000|2021-06-30 02:20:00|17398.1|17388.1|17433.1|17423.1|17434.1|17424.1|17398.1|17388.1|2469
1625019900000|2021-06-30 02:25:00|17432.1|17422.1|17419.1|17409.1|17434.1|17424.1|17406.1|17396.1|1923
1625020200000|2021-06-30 02:30:00|17417.1|17407.1|17436.1|17426.1|17438.1|17428.1|17417.1|17407.1|2290
1625020500000|2021-06-30 02:35:00|17437.1|17427.1|17400.1|17390.1|17444.1|17434.1|17398.1|17388.1|2205
1625020800000|2021-06-30 02:40:00|17401.1|17391.1|17388.1|17378.1|17401.1|17391.1|17375.1|17365.1|1874
1625021100000|2021-06-30 02:45:00|17389.1|17379.1|17403.1|17393.1|17409.1|17399.1|17389.1|17379.1|1310
1625021400000|2021-06-30 02:50:00|17404.1|17394.1|17396.1|17386.1|17418.1|17408.1|17393.1|17383.1|2061
1625021700000|2021-06-30 02:55:00|17397.1|17387.1|17401.1|17391.1|17407.1|17397.1|17385.1|17375.1|1057
1625022000000|2021-06-30 03:00:00|17402.1|17392.1|17382.1|17372.1|17412.1|17402.1|17376.1|17366.1|1514
1625022300000|2021-06-30 03:05:00|17383.1|17373.1|17359.1|17349.1|17386.1|17376.1|17348.1|17338.1|2700
1625022600000|2021-06-30 03:10:00|17360.1|17350.1|17375.1|17365.1|17387.1|17377.1|17359.1|17349.1|1491
1625022900000|2021-06-30 03:15:00|17373.1|17363.1|17387.1|17377.1|17391.1|17381.1|17369.1|17359.1|873
1625023200000|2021-06-30 03:20:00|17386.1|17376.1|17388.1|17378.1|17395.1|17385.1|17380.1|17370.1|1601
1625023500000|2021-06-30 03:25:00|17387.1|17377.1|17408.1|17398.1|17411.1|17401.1|17381.1|17371.1|1298
1625023800000|2021-06-30 03:30:00|17409.1|17399.1|17405.1|17395.1|17411.1|17401.1|17401.1|17391.1|221
1625024100000|2021-06-30 03:35:00|17406.1|17396.1|17409.1|17399.1|17409.1|17399.1|17403.1|17393.1|196
1625024400000|2021-06-30 03:40:00|17408.1|17398.1|17411.1|17401.1|17412.1|17402.1|17407.1|17397.1|190
1625024700000|2021-06-30 03:45:00|17412.1|17402.1|17417.1|17407.1|17418.1|17408.1|17411.1|17401.1|201
1625025000000|2021-06-30 03:50:00|17416.1|17406.1|17420.1|17410.1|17421.1|17411.1|17412.1|17402.1|280
1625025300000|2021-06-30 03:55:00|17418.1|17408.1|17419.1|17409.1|17421.1|17411.1|17417.1|17407.1|180
1625025600000|2021-06-30 04:00:00|17416.1|17406.1|17413.1|17403.1|17418.1|17408.1|17411.1|17401.1|62
1625025900000|2021-06-30 04:05:00|17415.1|17405.1|17414.1|17404.1|17416.1|17406.1|17414.1|17404.1|84
1625026200000|2021-06-30 04:10:00|17413.1|17403.1|17412.1|17402.1|17415.1|17405.1|17412.1|17402.1|25
1625026500000|2021-06-30 04:15:00|17413.1|17403.1|17414.1|17404.1|17415.1|17405.1|17412.1|17402.1|23
1625026800000|2021-06-30 04:20:00|17411.1|17401.1|17410.1|17400.1|17414.1|17404.1|17410.1|17400.1|35
1625027100000|2021-06-30 04:25:00|17411.1|17401.1|17410.1|17400.1|17413.1|17403.1|17409.1|17399.1|40
1625027400000|2021-06-30 04:30:00|17411.1|17401.1|17410.1|17400.1|17411.1|17401.1|17409.1|17399.1|52
1625027700000|2021-06-30 04:35:00|17409.1|17399.1|17410.1|17400.1|17411.1|17401.1|17409.1|17399.1|39
1625028000000|2021-06-30 04:40:00|17409.1|17399.1|17411.1|17401.1|17413.1|17403.1|17409.1|17399.1|66
1625028300000|2021-06-30 04:45:00|17412.1|17402.1|17408.1|17398.1|17412.1|17402.1|17406.1|17396.1|92
1625028600000|2021-06-30 04:50:00|17407.1|17397.1|17411.1|17401.1|17413.1|17403.1|17407.1|17397.1|89
1625028900000|2021-06-30 04:55:00|17412.1|17402.1|17413.1|17403.1|17415.1|17405.1|17410.1|17400.1|116
1625029200000|2021-06-30 05:00:00|17414.1|17404.1|17433.1|17423.1|17438.1|17428.1|17398.1|17388.1|7209
1625029500000|2021-06-30 05:05:00|17432.1|17422.1|17437.1|17427.1|17444.1|17434.1|17420.1|17410.1|7154
1625029800000|2021-06-30 05:10:00|17436.1|17426.1|17450.1|17440.1|17450.1|17440.1|17422.1|17412.1|2720
1625030100000|2021-06-30 05:15:00|17451.1|17441.1|17451.1|17441.1|17465.1|17455.1|17443.1|17433.1|2841
1625030400000|2021-06-30 05:20:00|17452.1|17442.1|17429.1|17419.1|17453.1|17443.1|17425.1|17415.1|2927
1625030700000|2021-06-30 05:25:00|17431.1|17421.1|17418.1|17408.1|17434.1|17424.1|17399.1|17389.1|3253
1625031000000|2021-06-30 05:30:00|17419.1|17409.1|17421.1|17411.1|17449.1|17439.1|17412.1|17402.1|2277
1625031300000|2021-06-30 05:35:00|17420.1|17410.1|17422.1|17412.1|17435.1|17425.1|17416.1|17406.1|1594
1625031600000|2021-06-30 05:40:00|17421.1|17411.1|17408.1|17398.1|17421.1|17411.1|17407.1|17397.1|1512
1625031900000|2021-06-30 05:45:00|17409.1|17399.1|17412.1|17402.1|17417.1|17407.1|17391.1|17381.1|1651
1625032200000|2021-06-30 05:50:00|17410.1|17400.1|17387.1|17377.1|17417.1|17407.1|17383.1|17373.1|1763
1625032500000|2021-06-30 05:55:00|17388.1|17378.1|17365.1|17355.1|17389.1|17379.1|17359.1|17349.1|3445
1625032800000|2021-06-30 06:00:00|17363.1|17353.1|17368.1|17358.1|17376.1|17366.1|17352.1|17342.1|2333
1625033100000|2021-06-30 06:05:00|17366.1|17356.1|17374.1|17364.1|17384.1|17374.1|17365.1|17355.1|1644
1625033400000|2021-06-30 06:10:00|17373.1|17363.1|17372.1|17362.1|17378.1|17368.1|17362.1|17352.1|2125
1625033700000|2021-06-30 06:15:00|17373.1|17363.1|17383.1|17373.1|17383.1|17373.1|17363.1|17353.1|2091
1625034000000|2021-06-30 06:20:00|17381.1|17371.1|17375.1|17365.1|17391.1|17381.1|17374.1|17364.1|1942
1625034300000|2021-06-30 06:25:00|17374.1|17364.1|17364.1|17354.1|17386.1|17376.1|17363.1|17353.1|1639
1625034600000|2021-06-30 06:30:00|17366.1|17356.1|17371.1|17361.1|17376.1|17366.1|17354.1|17344.1|1928
1625034900000|2021-06-30 06:35:00|17372.1|17362.1|17383.1|17373.1|17384.1|17374.1|17371.1|17361.1|1358
1625035200000|2021-06-30 06:40:00|17385.1|17375.1|17403.1|17393.1|17404.1|17394.1|17383.1|17373.1|1246
1625035500000|2021-06-30 06:45:00|17402.1|17392.1|17406.1|17396.1|17413.1|17403.1|17396.1|17386.1|2080
1625035800000|2021-06-30 06:50:00|17405.1|17395.1|17404.1|17394.1|17418.1|17408.1|17403.1|17393.1|2381
1625036100000|2021-06-30 06:55:00|17403.1|17393.1|17383.1|17373.1|17403.1|17393.1|17378.1|17368.1|7669
1625036400000|2021-06-30 07:00:00|17382.1|17371.1|17386.1|17374.1|17393.1|17381.1|17380.1|17368.1|954
1625036700000|2021-06-30 07:05:00|17385.1|17375.1|17382.1|17371.1|17392.1|17381.1|17382.1|17371.1|608
1625037000000|2021-06-30 07:10:00|17381.1|17370.1|17383.1|17371.1|17388.1|17376.1|17381.1|17370.1|770
1625037300000|2021-06-30 07:15:00|17382.1|17372.1|17394.1|17383.1|17395.1|17384.1|17381.1|17370.1|892
1625037600000|2021-06-30 07:20:00|17395.1|17384.1|17390.1|17378.1|17397.1|17386.1|17389.1|17378.1|767
1625037900000|2021-06-30 07:25:00|17389.1|17379.1|17400.1|17389.1|17402.1|17391.1|17389.1|17377.1|396
1625038200000|2021-06-30 07:30:00|17399.1|17388.1|17404.1|17393.1|17404.1|17393.1|17395.1|17384.1|385
1625038500000|2021-06-30 07:35:00|17403.1|17392.1|17407.1|17396.1|17408.1|17397.1|17403.1|17392.1|413
1625038800000|2021-06-30 07:40:00|17408.1|17397.1|17406.1|17395.1|17408.1|17397.1|17405.1|17394.1|363
1625039100000|2021-06-30 07:45:00|17405.1|17394.1|17407.1|17396.1|17408.1|17396.1|17403.1|17392.1|426
1625039400000|2021-06-30 07:50:00|17406.1|17395.1|17403.1|17392.1|17407.1|17396.1|17402.1|17391.1|433
1625039700000|2021-06-30 07:55:00|17404.1|17393.1|17403.1|17392.1|17404.1|17393.1|17400.1|17389.1|341
1625040000000|2021-06-30 08:00:00|17404.1|17393.1|17400.1|17389.1|17405.1|17394.1|17399.1|17388.1|522
1625040300000|2021-06-30 08:05:00|17401.1|17390.1|17398.1|17386.1|17403.1|17392.1|17394.1|17383.1|1101
1625040600000|2021-06-30 08:10:00|17397.1|17385.1|17384.1|17372.1|17399.1|17388.1|17383.1|17372.1|913
1625040900000|2021-06-30 08:15:00|17383.1|17371.1|17371.1|17359.1|17386.1|17375.1|17359.1|17347.1|1636
1625041200000|2021-06-30 08:20:00|17370.1|17360.1|17368.1|17357.1|17373.1|17362.1|17358.1|17347.1|1438
1625041500000|2021-06-30 08:25:00|17367.1|17356.1|17385.1|17373.1|17386.1|17375.1|17365.1|17353.1|1624
1625041800000|2021-06-30 08:30:00|17389.2|17365.2|17378.9|17354.9|17389.2|17365.2|17374.6|17350.6|0
1625042100000|2021-06-30 08:35:00|17377.9|17353.9|17378.6|17354.6|17385.9|17361.9|17373.6|17349.6|662
1625042400000|2021-06-30 08:40:00|17378.4|17354.4|17384.2|17360.2|17384.8|17360.8|17369.8|17345.8|0
1625042700000|2021-06-30 08:45:00|17384|17360|17371.3|17347.3|17384|17360|17370.3|17346.3|0
1625043000000|2021-06-30 08:50:00|17371.5|17347.5|17377.8|17353.8|17385.7|17361.7|17368.1|17344.1|0
1625043300000|2021-06-30 08:55:00|17378.3|17354.3|17373.7|17349.7|17381|17357|17364.5|17340.5|0
1625043600000|2021-06-30 09:00:00|17388.1|17375.1|17373.1|17362.1|17388.1|17375.1|17369.1|17358.1|505
1625043900000|2021-06-30 09:05:00|17372.1|17361.1|17384.1|17373.1|17384.1|17373.1|17370.1|17359.1|203
1625044200000|2021-06-30 09:10:00|17383.1|17372.1|17381.1|17369.1|17384.1|17373.1|17377.1|17366.1|107
1625044500000|2021-06-30 09:15:00|17380.1|17368.1|17374.1|17363.1|17381.1|17370.1|17374.1|17363.1|153
1625044800000|2021-06-30 09:20:00|17375.1|17362.1|17379.1|17367.1|17380.1|17369.1|17371.1|17360.1|81
1625045100000|2021-06-30 09:25:00|17378.1|17368.1|17385.1|17373.1|17385.1|17373.1|17378.1|17368.1|60
1625045400000|2021-06-30 09:30:00|17384.1|17372.1|17381.1|17370.1|17385.1|17374.1|17381.1|17370.1|70
1625045700000|2021-06-30 09:35:00|17380.1|17369.1|17385.1|17373.1|17386.1|17375.1|17380.1|17369.1|87
1625046000000|2021-06-30 09:40:00|17384.1|17372.1|17384.1|17373.1|17384.1|17373.1|17380.1|17368.1|98
1625046300000|2021-06-30 09:45:00|17385.1|17371.1|17390.1|17378.1|17392.1|17381.1|17383.1|17371.1|187
1625046600000|2021-06-30 09:50:00|17391.1|17379.1|17390.1|17379.1|17391.1|17380.1|17388.1|17376.1|48
1625046900000|2021-06-30 09:55:00|17391.1|17378.1|17390.1|17378.1|17392.1|17381.1|17389.1|17377.1|45
1625047200000|2021-06-30 10:00:00|17391.1|17379.1|17395.1|17383.1|17396.1|17384.1|17389.1|17377.1|115
1625047500000|2021-06-30 10:05:00|17394.1|17384.1|17397.1|17385.1|17400.1|17388.1|17394.1|17383.1|75
1625047800000|2021-06-30 10:10:00|17396.1|17386.1|17397.1|17385.1|17397.1|17386.1|17394.1|17383.1|77
1625048100000|2021-06-30 10:15:00|17398.1|17386.1|17396.1|17384.1|17399.1|17388.1|17396.1|17384.1|45
1625048400000|2021-06-30 10:20:00|17395.1|17385.1|17394.1|17383.1|17398.1|17387.1|17394.1|17383.1|99
1625048700000|2021-06-30 10:25:00|17395.1|17384.1|17395.1|17384.1|17395.1|17384.1|17392.1|17381.1|27
1625049000000|2021-06-30 10:30:00|17396.1|17383.1|17392.1|17381.1|17396.1|17384.1|17392.1|17381.1|56
1625049300000|2021-06-30 10:35:00|17391.1|17380.1|17394.1|17383.1|17395.1|17383.1|17389.1|17377.1|60
1625049600000|2021-06-30 10:40:00|17395.1|17384.1|17396.1|17385.1|17397.1|17386.1|17394.1|17382.1|55
1625049900000|2021-06-30 10:45:00|17395.1|17384.1|17395.1|17383.1|17396.1|17385.1|17394.1|17383.1|25
1625050200000|2021-06-30 10:50:00|17396.1|17384.1|17394.1|17382.1|17396.1|17385.1|17392.1|17381.1|108
1625050500000|2021-06-30 10:55:00|17395.1|17383.1|17394.1|17383.1|17395.1|17384.1|17392.1|17380.1|27
1625050800000|2021-06-30 11:00:00|17393.1|17382.1|17393.1|17382.1|17397.1|17386.1|17393.1|17381.1|66
1625051100000|2021-06-30 11:05:00|17394.1|17383.1|17391.1|17379.1|17395.1|17383.1|17391.1|17379.1|44
1625051400000|2021-06-30 11:10:00|17392.1|17380.1|17399.1|17388.1|17400.1|17388.1|17392.1|17380.1|92
1625051700000|2021-06-30 11:15:00|17400.1|17389.1|17405.1|17394.1|17406.1|17395.1|17398.1|17387.1|148
1625052000000|2021-06-30 11:20:00|17406.1|17395.1|17407.1|17396.1|17409.1|17398.1|17406.1|17395.1|59
1625052300000|2021-06-30 11:25:00|17408.1|17395.1|17403.1|17391.1|17408.1|17396.1|17402.1|17390.1|128
1625052600000|2021-06-30 11:30:00|17404.1|17392.1|17406.1|17394.1|17407.1|17395.1|17403.1|17392.1|94
1625052900000|2021-06-30 11:35:00|17405.1|17395.1|17407.1|17396.1|17407.1|17396.1|17405.1|17393.1|41
1625053200000|2021-06-30 11:40:00|17406.1|17395.1|17408.1|17397.1|17408.1|17397.1|17405.1|17394.1|29
1625053500000|2021-06-30 11:45:00|17409.1|17398.1|17411.1|17399.1|17412.1|17401.1|17408.1|17396.1|166
1625053800000|2021-06-30 11:50:00|17410.1|17400.1|17407.1|17396.1|17410.1|17400.1|17407.1|17396.1|18
1625054100000|2021-06-30 11:55:00|17408.1|17397.1|17410.1|17398.1|17412.1|17400.1|17407.1|17396.1|91
1625054400000|2021-06-30 12:00:00|17409.1|17399.1|17405.1|17393.1|17410.1|17399.1|17404.1|17393.1|132
1625054700000|2021-06-30 12:05:00|17406.1|17394.1|17405.1|17393.1|17406.1|17394.1|17402.1|17390.1|33
1625055000000|2021-06-30 12:10:00|17404.1|17392.1|17403.1|17392.1|17405.1|17394.1|17400.1|17389.1|80
1625055300000|2021-06-30 12:15:00|17404.1|17393.1|17412.1|17400.1|17413.1|17402.1|17404.1|17393.1|73
1625055600000|2021-06-30 12:20:00|17413.1|17401.1|17409.1|17397.1|17413.1|17402.1|17408.1|17396.1|57
1625055900000|2021-06-30 12:25:00|17408.1|17398.1|17403.1|17392.1|17409.1|17398.1|17403.1|17392.1|26
1625056200000|2021-06-30 12:30:00|17404.1|17393.1|17398.1|17386.1|17404.1|17393.1|17395.1|17384.1|149
1625056500000|2021-06-30 12:35:00|17397.1|17387.1|17395.1|17383.1|17399.1|17388.1|17394.1|17383.1|126
1625056800000|2021-06-30 12:40:00|17394.1|17384.1|17393.1|17381.1|17396.1|17385.1|17392.1|17381.1|52
1625057100000|2021-06-30 12:45:00|17392.1|17382.1|17391.1|17380.1|17394.1|17383.1|17391.1|17379.1|126
1625057400000|2021-06-30 12:50:00|17393.1|17382.1|17394.1|17382.1|17395.1|17384.1|17391.1|17380.1|135
1625057700000|2021-06-30 12:55:00|17393.1|17381.1|17392.1|17381.1|17394.1|17383.1|17390.1|17378.1|77
1625058000000|2021-06-30 13:00:00|17391.1|17380.1|17394.1|17382.1|17395.1|17383.1|17390.1|17379.1|129
1625058300000|2021-06-30 13:05:00|17393.1|17381.1|17408.1|17396.1|17408.1|17396.1|17392.1|17380.1|385
1625058600000|2021-06-30 13:10:00|17407.1|17397.1|17427.1|17415.1|17428.1|17416.1|17407.1|17397.1|1158
1625058900000|2021-06-30 13:15:00|17426.1|17416.1|17436.1|17424.1|17446.1|17435.1|17426.1|17415.1|1285
1625059200000|2021-06-30 13:20:00|17435.1|17425.1|17411.1|17399.1|17435.1|17425.1|17409.1|17398.1|622
1625059500000|2021-06-30 13:25:00|17412.1|17400.1|17416.1|17404.1|17418.1|17406.1|17411.1|17400.1|340
1625059800000|2021-06-30 13:30:00|17415.1|17405.1|17420.1|17409.1|17426.1|17415.1|17413.1|17401.1|624
1625060100000|2021-06-30 13:35:00|17421.1|17410.1|17446.1|17434.1|17447.1|17436.1|17421.1|17410.1|1030
1625060400000|2021-06-30 13:40:00|17445.1|17435.1|17452.1|17441.1|17454.1|17443.1|17437.1|17426.1|613
1625060700000|2021-06-30 13:45:00|17453.1|17442.1|17471.1|17460.1|17472.1|17461.1|17452.1|17441.1|1774
1625061000000|2021-06-30 13:50:00|17470.1|17459.1|17471.1|17459.1|17473.1|17462.1|17466.1|17455.1|784
1625061300000|2021-06-30 13:55:00|17470.1|17458.1|17451.1|17440.1|17471.1|17460.1|17449.1|17438.1|953
1625061600000|2021-06-30 14:00:00|17452.1|17441.1|17455.1|17443.1|17458.1|17447.1|17445.1|17433.1|760
1625061900000|2021-06-30 14:05:00|17454.1|17444.1|17454.1|17443.1|17458.1|17447.1|17450.1|17438.1|489
1625062200000|2021-06-30 14:10:00|17455.1|17444.1|17461.1|17450.1|17461.1|17450.1|17451.1|17440.1|548
1625062500000|2021-06-30 14:15:00|17460.1|17449.1|17452.1|17441.1|17462.1|17450.1|17451.1|17440.1|555
1625062800000|2021-06-30 14:20:00|17451.1|17440.1|17460.1|17448.1|17460.1|17449.1|17449.1|17438.1|359
1625063100000|2021-06-30 14:25:00|17459.1|17449.1|17459.1|17448.1|17460.1|17449.1|17457.1|17446.1|300
1625063400000|2021-06-30 14:30:00|17458.1|17447.1|17460.1|17449.1|17461.1|17450.1|17456.1|17445.1|330
1625063700000|2021-06-30 14:35:00|17459.1|17448.1|17455.1|17444.1|17460.1|17448.1|17455.1|17444.1|180
1625064000000|2021-06-30 14:40:00|17456.1|17445.1|17450.1|17439.1|17457.1|17446.1|17449.1|17438.1|143
1625064300000|2021-06-30 14:45:00|17451.1|17440.1|17450.1|17439.1|17457.1|17445.1|17448.1|17437.1|315
1625064600000|2021-06-30 14:50:00|17449.1|17438.1|17451.1|17440.1|17452.1|17441.1|17446.1|17435.1|161
1625064900000|2021-06-30 14:55:00|17450.1|17439.1|17440.1|17429.1|17451.1|17439.1|17438.1|17427.1|446
1625065200000|2021-06-30 15:00:00|17439.1|17428.1|17437.1|17426.1|17442.1|17430.1|17433.1|17421.1|290
1625065500000|2021-06-30 15:05:00|17438.1|17425.1|17435.1|17424.1|17439.1|17427.1|17434.1|17422.1|156
1625065800000|2021-06-30 15:10:00|17434.1|17423.1|17435.1|17423.1|17437.1|17425.1|17430.1|17419.1|249
1625066100000|2021-06-30 15:15:00|17436.1|17424.1|17435.1|17424.1|17436.1|17424.1|17430.1|17419.1|203
1625066400000|2021-06-30 15:20:00|17434.1|17423.1|17437.1|17426.1|17437.1|17426.1|17434.1|17423.1|79
1625066700000|2021-06-30 15:25:00|17436.1|17425.1|17437.1|17426.1|17437.1|17426.1|17434.1|17423.1|76
1625067000000|2021-06-30 15:30:00|17438.1|17425.1|17442.1|17430.1|17446.1|17434.1|17436.1|17424.1|289
1625067300000|2021-06-30 15:35:00|17441.1|17429.1|17442.1|17431.1|17445.1|17433.1|17438.1|17427.1|145
1625067600000|2021-06-30 15:40:00|17441.1|17430.1|17437.1|17426.1|17443.1|17431.1|17435.1|17423.1|168
1625067900000|2021-06-30 15:45:00|17438.1|17427.1|17437.1|17426.1|17439.1|17428.1|17434.1|17423.1|179
1625068200000|2021-06-30 15:50:00|17438.1|17427.1|17436.1|17425.1|17438.1|17427.1|17436.1|17424.1|139
1625068500000|2021-06-30 15:55:00|17437.1|17426.1|17436.1|17425.1|17437.1|17426.1|17435.1|17424.1|100
1625068800000|2021-06-30 16:00:00|17437.1|17426.1|17435.1|17424.1|17438.1|17426.1|17435.1|17424.1|88
1625069100000|2021-06-30 16:05:00|17436.1|17425.1|17435.1|17424.1|17436.1|17425.1|17433.1|17422.1|99
1625069400000|2021-06-30 16:10:00|17436.1|17423.1|17438.1|17427.1|17438.1|17427.1|17435.1|17423.1|106
1625069700000|2021-06-30 16:15:00|17439.1|17426.1|17431.1|17420.1|17441.1|17429.1|17430.1|17419.1|496
1625070000000|2021-06-30 16:20:00|17432.1|17419.1|17431.1|17420.1|17432.1|17421.1|17430.1|17419.1|61
1625070300000|2021-06-30 16:25:00|17430.1|17419.1|17429.1|17417.1|17431.1|17420.1|17428.1|17417.1|90
1625070600000|2021-06-30 16:30:00|17428.1|17416.1|17431.1|17420.1|17431.1|17420.1|17427.1|17416.1|84
1625070900000|2021-06-30 16:35:00|17432.1|17421.1|17431.1|17420.1|17435.1|17424.1|17431.1|17420.1|123
1625071200000|2021-06-30 16:40:00|17432.1|17419.1|17434.1|17423.1|17434.1|17423.1|17431.1|17419.1|95
1625071500000|2021-06-30 16:45:00|17433.1|17422.1|17432.1|17420.1|17435.1|17424.1|17432.1|17420.1|84
1625071800000|2021-06-30 16:50:00|17431.1|17421.1|17433.1|17421.1|17433.1|17422.1|17431.1|17419.1|77
1625072100000|2021-06-30 16:55:00|17434.1|17422.1|17432.1|17420.1|17434.1|17423.1|17428.1|17417.1|187
1625072400000|2021-06-30 17:00:00|17433.1|17421.1|17438.1|17426.1|17438.1|17426.1|17433.1|17420.1|107
1625072700000|2021-06-30 17:05:00|17439.1|17427.1|17438.1|17427.1|17440.1|17429.1|17437.1|17426.1|103
1625073000000|2021-06-30 17:10:00|17437.1|17426.1|17439.1|17427.1|17439.1|17427.1|17436.1|17425.1|214
1625073300000|2021-06-30 17:15:00|17438.1|17428.1|17438.1|17427.1|17442.1|17431.1|17438.1|17427.1|358
1625073600000|2021-06-30 17:20:00|17439.1|17428.1|17438.1|17427.1|17441.1|17429.1|17438.1|17426.1|49
1625073900000|2021-06-30 17:25:00|17437.1|17426.1|17437.1|17426.1|17438.1|17427.1|17437.1|17425.1|52
1625074200000|2021-06-30 17:30:00|17436.1|17425.1|17433.1|17422.1|17438.1|17426.1|17433.1|17422.1|105
1625074500000|2021-06-30 17:35:00|17432.1|17421.1|17431.1|17420.1|17433.1|17421.1|17430.1|17419.1|243
1625074800000|2021-06-30 17:40:00|17430.1|17419.1|17430.1|17419.1|17431.1|17420.1|17429.1|17418.1|53
1625075100000|2021-06-30 17:45:00|17429.1|17418.1|17430.1|17419.1|17430.1|17419.1|17429.1|17417.1|51
1625075400000|2021-06-30 17:50:00|17429.1|17418.1|17428.1|17417.1|17430.1|17419.1|17427.1|17416.1|57
1625075700000|2021-06-30 17:55:00|17427.1|17416.1|17427.1|17416.1|17428.1|17417.1|17426.1|17415.1|43
1625076000000|2021-06-30 18:00:00|17426.1|17415.1|17428.1|17416.1|17428.1|17416.1|17424.1|17413.1|105
1625076300000|2021-06-30 18:05:00|17427.1|17415.1|17421.1|17410.1|17427.1|17416.1|17421.1|17410.1|44
1625076600000|2021-06-30 18:10:00|17422.1|17411.1|17423.1|17412.1|17423.1|17412.1|17421.1|17410.1|84
1625076900000|2021-06-30 18:15:00|17424.1|17413.1|17424.1|17413.1|17426.1|17415.1|17423.1|17412.1|75
1625077200000|2021-06-30 18:20:00|17423.1|17412.1|17424.1|17413.1|17424.1|17413.1|17423.1|17412.1|41
1625077500000|2021-06-30 18:25:00|17423.1|17412.1|17423.1|17411.1|17425.1|17413.1|17422.1|17411.1|40
1625077800000|2021-06-30 18:30:00|17422.1|17412.1|17424.1|17412.1|17424.1|17413.1|17422.1|17410.1|79
1625078100000|2021-06-30 18:35:00|17423.1|17411.1|17421.1|17409.1|17423.1|17412.1|17421.1|17409.1|60
1625078400000|2021-06-30 18:40:00|17422.1|17410.1|17421.1|17411.1|17423.1|17412.1|17421.1|17410.1|79
1625078700000|2021-06-30 18:45:00|17420.6|17410.6|17419.1|17409.1|17421.6|17411.6|17418.6|17408.6|82
1625079000000|2021-06-30 18:50:00|17419.6|17409.6|17415.6|17405.6|17420.6|17410.6|17414.1|17404.1|197
1625079300000|2021-06-30 18:55:00|17416.1|17406.1|17417.1|17407.1|17420.6|17410.6|17415.6|17405.6|107
1625079600000|2021-06-30 19:00:00|17417.6|17407.6|17416.6|17406.6|17417.6|17407.6|17414.6|17404.6|61
1625079900000|2021-06-30 19:05:00|17417.1|17407.1|17413.6|17403.6|17417.6|17407.6|17411.6|17401.6|232
1625080200000|2021-06-30 19:10:00|17414.6|17404.6|17414.6|17404.6|17415.6|17405.6|17413.6|17403.6|85
1625080500000|2021-06-30 19:15:00|17415.1|17405.1|17414.1|17404.1|17415.6|17405.6|17413.6|17403.6|56
1625080800000|2021-06-30 19:20:00|17413.6|17403.6|17417.1|17407.1|17418.6|17408.6|17413.6|17403.6|113
1625081100000|2021-06-30 19:25:00|17417.6|17407.6|17415.1|17405.1|17418.6|17408.6|17415.1|17405.1|106
1625081400000|2021-06-30 19:30:00|17414.6|17404.6|17411.1|17401.1|17414.6|17404.6|17407.6|17397.6|296
1625081700000|2021-06-30 19:35:00|17411.6|17401.6|17411.1|17401.1|17415.1|17405.1|17410.6|17400.6|113
1625082000000|2021-06-30 19:40:00|17412.1|17402.1|17417.1|17407.1|17419.1|17409.1|17412.1|17402.1|218
1625082300000|2021-06-30 19:45:00|17417.6|17407.6|17430.1|17420.1|17432.1|17422.1|17415.1|17405.1|729
1625082600000|2021-06-30 19:50:00|17428.1|17418.1|17430.1|17420.1|17432.6|17422.6|17426.1|17416.1|178
1625082900000|2021-06-30 19:55:00|17430.6|17420.6|17432.1|17422.1|17442.6|17432.6|17430.6|17420.6|912
1625083200000|2021-06-30 20:00:00|17431.1|17421.1|17443.6|17433.6|17443.6|17433.6|17431.1|17421.1|402
1625083500000|2021-06-30 20:05:00|17444.1|17434.1|17443.1|17433.1|17446.1|17436.1|17441.6|17431.6|357
1625083800000|2021-06-30 20:10:00|17442.6|17432.6|17444.6|17434.6|17445.1|17435.1|17440.6|17430.6|52
1625084100000|2021-06-30 20:15:00|17444.1|17434.1|17442.1|17432.1|17444.1|17434.1|17440.6|17430.6|90
1625084400000|2021-06-30 20:20:00|17442.6|17432.6|17443.1|17433.1|17443.1|17433.1|17441.6|17431.6|47
1625084700000|2021-06-30 20:25:00|17442.6|17432.6|17442.6|17432.6|17443.1|17433.1|17442.6|17432.6|26
1625085000000|2021-06-30 20:30:00|17441.6|17431.6|17444.1|17434.1|17444.1|17434.1|17441.6|17431.6|43
1625085300000|2021-06-30 20:35:00|17444.6|17434.6|17445.1|17435.1|17445.1|17435.1|17444.1|17434.1|21
1625085600000|2021-06-30 20:40:00|17444.6|17434.6|17439.1|17429.1|17444.6|17434.6|17438.6|17428.6|183
1625085900000|2021-06-30 20:45:00|17439.6|17429.6|17439.1|17429.1|17440.1|17430.1|17438.6|17428.6|39
1625086200000|2021-06-30 20:50:00|17439.6|17429.6|17437.1|17427.1|17439.6|17429.6|17437.1|17427.1|41
1625086500000|2021-06-30 20:55:00|17436.6|17426.6|17432.6|17422.6|17437.6|17427.6|17432.1|17422.1|87
1625086800000|2021-06-30 21:00:00|17433.1|17423.1|17434.6|17424.6|17434.6|17424.6|17433.1|17423.1|3
1625087400000|2021-06-30 21:10:00|17435.1|17425.1|17435.6|17425.6|17435.6|17425.6|17429.6|17419.6|45
1625087700000|2021-06-30 21:15:00|17444.9|17420.9|17445.4|17421.4|17445.5|17421.5|17444.9|17420.9|0
1625088000000|2021-06-30 21:20:00|17445|17421|17446|17422|17446|17422|17444.8|17420.8|0
1625088300000|2021-06-30 21:25:00|17446.6|17422.6|17444.8|17420.8|17446.6|17422.6|17444.8|17420.8|0
1625088600000|2021-06-30 21:30:00|17444.9|17420.9|17444.8|17420.8|17444.9|17420.9|17444.8|17420.8|0
1625088900000|2021-06-30 21:35:00|17444.6|17420.6|17444.8|17420.8|17445|17421|17444.6|17420.6|0
1625089200000|2021-06-30 21:40:00|17444.6|17420.6|17444.4|17420.4|17445|17421|17443.8|17419.8|0
1625089500000|2021-06-30 21:45:00|17444.3|17420.3|17443.8|17419.8|17444.3|17420.3|17443.8|17419.8|0
1625089800000|2021-06-30 21:50:00|17443.7|17419.7|17444|17420|17444.8|17420.8|17443.7|17419.7|0
1625090100000|2021-06-30 21:55:00|17443.4|17419.4|17444.7|17420.7|17444.7|17420.7|17443.3|17419.3|0
1625090400000|2021-06-30 22:00:00|17448.4|17424.4|17451.2|17427.2|17452.7|17428.7|17445.3|17421.3|0
1625090700000|2021-06-30 22:05:00|17450.8|17426.8|17448.1|17424.1|17451.2|17427.2|17447.4|17423.4|0
1625091000000|2021-06-30 22:10:00|17448.9|17424.9|17441.7|17417.7|17449.3|17425.3|17440.2|17416.2|0
1625091300000|2021-06-30 22:15:00|17440.9|17416.9|17440.5|17416.5|17442.7|17418.7|17439.7|17415.7|0
1625091600000|2021-06-30 22:20:00|17441.2|17417.2|17442.3|17418.3|17442.3|17418.3|17440.5|17416.5|0
1625091900000|2021-06-30 22:25:00|17443.1|17419.1|17443.1|17419.1|17443.8|17419.8|17442.3|17418.3|0
1625092200000|2021-06-30 22:30:00|17443.2|17419.2|17442.4|17418.4|17443.9|17419.9|17442.4|17418.4|0
1625092500000|2021-06-30 22:35:00|17443.2|17419.2|17443.2|17419.2|17443.9|17419.9|17443.2|17419.2|0
1625092800000|2021-06-30 22:40:00|17442.4|17418.4|17444.7|17420.7|17444.7|17420.7|17442.4|17418.4|0
1625093100000|2021-06-30 22:45:00|17444.2|17420.2|17443.4|17419.4|17444.2|17420.2|17442.7|17418.7|0
1625093400000|2021-06-30 22:50:00|17443.8|17419.8|17445.7|17421.7|17445.7|17421.7|17443.8|17419.8|0
1625093700000|2021-06-30 22:55:00|17445|17421|17445|17421|17445.7|17421.7|17445|17421|0
1625094000000|2021-06-30 23:00:00|17444.2|17420.2|17442.7|17418.7|17444.2|17420.2|17442.7|17418.7|0
1625094300000|2021-06-30 23:05:00|17443.5|17419.5|17442.7|17418.7|17443.5|17419.5|17442.7|17418.7|0
1625094600000|2021-06-30 23:10:00|17443.5|17419.5|17448|17424|17448.8|17424.8|17442.7|17418.7|0
1625094900000|2021-06-30 23:15:00|17448.8|17424.8|17448.2|17424.2|17449|17425|17448|17424|0
1625095200000|2021-06-30 23:20:00|17449|17425|17448.2|17424.2|17449|17425|17448.2|17424.2|0
1625095500000|2021-06-30 23:25:00|17440|17416|17439.2|17415.2|17440.8|17416.8|17439.2|17415.2|0
1625095800000|2021-06-30 23:30:00|17438.5|17414.5|17437.7|17413.7|17439.2|17415.2|17437.7|17413.7|0
1625096100000|2021-06-30 23:35:00|17438.5|17414.5|17436.2|17412.2|17438.5|17414.5|17436.2|17412.2|0
1625096400000|2021-06-30 23:40:00|17437|17413|17437.7|17413.7|17437.7|17413.7|17437|17413|0
1625096700000|2021-06-30 23:45:00|17438.5|17414.5|17439.2|17415.2|17439.2|17415.2|17438.5|17414.5|0
1625097000000|2021-06-30 23:50:00|17438.5|17414.5|17437|17413|17439.2|17415.2|17437|17413|0
1625097300000|2021-06-30 23:55:00|17437.3|17413.3|17440|17416|17440|17416|17437|17413|0
1625097600000|2021-07-01 00:00:00|17440.8|17416.8|17437|17413|17440.8|17416.8|17436.2|17412.2|0
1625097900000|2021-07-01 00:05:00|17437.7|17413.7|17433.1|17409.1|17437.7|17413.7|17432.3|17408.3|0
1625098200000|2021-07-01 00:10:00|17432.3|17408.3|17436.7|17412.7|17437.4|17413.4|17432.1|17408.1|0
1625098500000|2021-07-01 00:15:00|17433|17409|17436.3|17412.3|17437.8|17413.8|17433|17409|0
1625098800000|2021-07-01 00:20:00|17436.7|17412.7|17445.5|17421.5|17446|17422|17436.7|17412.7|0
1625099100000|2021-07-01 00:25:00|17446|17422|17452.1|17428.1|17452.1|17428.1|17445.5|17421.5|0
1625099400000|2021-07-01 00:30:00|17452.7|17428.7|17452.5|17428.5|17456.1|17432.1|17448.2|17424.2|0
1625099700000|2021-07-01 00:35:00|17453.1|17429.1|17445.5|17421.5|17454|17430|17445.5|17421.5|0
1625100000000|2021-07-01 00:40:00|17446.2|17422.2|17451.3|17427.3|17451.3|17427.3|17445.5|17421.5|0
1625100300000|2021-07-01 00:45:00|17451.6|17427.6|17451.9|17427.9|17452.7|17428.7|17449.4|17425.4|0
1625100600000|2021-07-01 00:50:00|17450.9|17426.9|17446.2|17422.2|17452.3|17428.3|17446.2|17422.2|0
1625100900000|2021-07-01 00:55:00|17446.8|17422.8|17444.7|17420.7|17449.8|17425.8|17443.4|17419.4|0
1625101200000|2021-07-01 01:00:00|17445.2|17421.2|17459.1|17449.1|17467.1|17457.1|17445.1|17421.2|1941
1625101500000|2021-07-01 01:05:00|17458.1|17448.1|17461.1|17451.1|17474.1|17464.1|17458.1|17448.1|801
1625101800000|2021-07-01 01:10:00|17460.1|17450.1|17482.1|17472.1|17499.1|17489.1|17455.1|17445.1|2364
1625102100000|2021-07-01 01:15:00|17483.1|17473.1|17479.1|17469.1|17483.1|17473.1|17448.1|17438.1|2771
1625102400000|2021-07-01 01:20:00|17480.1|17470.1|17466.1|17456.1|17482.1|17472.1|17460.1|17450.1|1355
1625102700000|2021-07-01 01:25:00|17467.1|17457.1|17467.1|17457.1|17490.1|17480.1|17461.1|17451.1|4005
1625103000000|2021-07-01 01:30:00|17456.1|17446.1|17405.1|17395.1|17507.1|17497.1|17399.1|17389.1|18103
1625103300000|2021-07-01 01:35:00|17404.1|17394.1|17324.9|17314.9|17432.1|17422.1|17324.1|17314.1|9330
1625103600000|2021-07-01 01:40:00|17325.9|17315.9|17215.1|17205.1|17325.9|17315.9|17204.1|17194.1|12209
1625103900000|2021-07-01 01:45:00|17214.1|17204.1|17223.1|17213.1|17243.1|17233.1|17184.1|17174.1|12854
1625104200000|2021-07-01 01:50:00|17217.1|17207.1|17246.1|17236.1|17252.1|17242.1|17208.1|17198.1|7465
1625104500000|2021-07-01 01:55:00|17244.1|17234.1|17261.1|17251.1|17281.1|17271.1|17239.1|17229.1|6397
1625104800000|2021-07-01 02:00:00|17263.1|17253.1|17276.1|17266.1|17281.1|17271.1|17248.1|17238.1|4353
1625105100000|2021-07-01 02:05:00|17277.1|17267.1|17257.1|17247.1|17288.1|17278.1|17248.1|17238.1|5098
1625105400000|2021-07-01 02:10:00|17256.1|17246.1|17246.1|17236.1|17276.1|17266.1|17246.1|17236.1|2195
1625105700000|2021-07-01 02:15:00|17245.1|17235.1|17270.1|17260.1|17270.1|17260.1|17242.1|17232.1|2269
1625106000000|2021-07-01 02:20:00|17271.1|17261.1|17300.1|17290.1|17309.1|17299.1|17269.1|17259.1|3722
1625106300000|2021-07-01 02:25:00|17301.1|17291.1|17323.1|17313.1|17328.1|17318.1|17299.1|17289.1|4241
1625106600000|2021-07-01 02:30:00|17320.1|17310.1|17321.1|17311.1|17332.1|17322.1|17300.1|17290.1|3175
1625106900000|2021-07-01 02:35:00|17320.1|17310.1|17322.1|17312.1|17341.1|17331.1|17311.1|17301.1|2382
1625107200000|2021-07-01 02:40:00|17320.1|17310.1|17287.1|17277.1|17327.1|17317.1|17287.1|17277.1|1928
1625107500000|2021-07-01 02:45:00|17288.1|17278.1|17254.1|17244.1|17291.1|17281.1|17252.1|17242.1|3049
1625107800000|2021-07-01 02:50:00|17255.1|17245.1|17234.1|17224.1|17259.1|17249.1|17233.1|17223.1|3465
1625108100000|2021-07-01 02:55:00|17237.1|17227.1|17239.1|17229.1|17266.1|17256.1|17235.1|17225.1|2782
1625108400000|2021-07-01 03:00:00|17237.1|17227.1|17227.1|17217.1|17241.1|17231.1|17201.1|17191.1|5589
1625108700000|2021-07-01 03:05:00|17229.1|17219.1|17222.1|17212.1|17242.1|17232.1|17217.1|17207.1|2139
1625109000000|2021-07-01 03:10:00|17221.1|17211.1|17233.1|17223.1|17246.1|17236.1|17215.1|17205.1|1897
1625109300000|2021-07-01 03:15:00|17234.1|17224.1|17249.1|17239.1|17250.1|17240.1|17230.1|17220.1|1415
1625109600000|2021-07-01 03:20:00|17248.1|17238.1|17238.1|17228.1|17248.1|17238.1|17206.1|17196.1|2439
1625109900000|2021-07-01 03:25:00|17236.1|17226.1|17268.1|17258.1|17269.1|17259.1|17234.1|17224.1|1587
1625110200000|2021-07-01 03:30:00|17269.1|17259.1|17251.1|17241.1|17270.1|17260.1|17249.1|17239.1|504
1625110500000|2021-07-01 03:35:00|17250.1|17240.1|17244.1|17234.1|17251.1|17241.1|17241.1|17231.1|518
1625110800000|2021-07-01 03:40:00|17243.1|17233.1|17246.1|17236.1|17247.1|17237.1|17239.1|17229.1|267
1625111100000|2021-07-01 03:45:00|17247.1|17237.1|17249.1|17239.1|17250.1|17240.1|17243.1|17233.1|254
1625111400000|2021-07-01 03:50:00|17248.1|17238.1|17247.1|17237.1|17248.1|17238.1|17242.1|17232.1|366
1625111700000|2021-07-01 03:55:00|17246.1|17236.1|17245.1|17235.1|17247.1|17237.1|17243.1|17233.1|305
1625112000000|2021-07-01 04:00:00|17246.1|17236.1|17249.1|17239.1|17249.1|17239.1|17241.1|17231.1|278
1625112300000|2021-07-01 04:05:00|17248.1|17238.1|17245.1|17235.1|17248.1|17238.1|17242.1|17232.1|260
1625112600000|2021-07-01 04:10:00|17247.1|17237.1|17244.1|17234.1|17247.1|17237.1|17243.1|17233.1|168
1625112900000|2021-07-01 04:15:00|17243.1|17233.1|17247.1|17237.1|17247.1|17237.1|17242.1|17232.1|291
1625113200000|2021-07-01 04:20:00|17248.1|17238.1|17249.1|17239.1|17250.1|17240.1|17245.1|17235.1|177
1625113500000|2021-07-01 04:25:00|17248.1|17238.1|17247.1|17237.1|17249.1|17239.1|17246.1|17236.1|188
1625113800000|2021-07-01 04:30:00|17246.1|17236.1|17240.1|17230.1|17247.1|17237.1|17239.1|17229.1|254
1625114100000|2021-07-01 04:35:00|17239.1|17229.1|17243.1|17233.1|17243.1|17233.1|17239.1|17229.1|184
1625114400000|2021-07-01 04:40:00|17245.1|17235.1|17245.1|17235.1|17249.1|17239.1|17242.1|17232.1|166
1625114700000|2021-07-01 04:45:00|17244.1|17234.1|17247.1|17237.1|17247.1|17237.1|17243.1|17233.1|398
1625115000000|2021-07-01 04:50:00|17248.1|17238.1|17250.1|17240.1|17250.1|17240.1|17245.1|17235.1|168
1625115300000|2021-07-01 04:55:00|17249.1|17239.1|17249.1|17239.1|17249.1|17239.1|17245.1|17235.1|251
1625115600000|2021-07-01 05:00:00|17250.1|17240.1|17283.1|17273.1|17288.1|17278.1|17250.1|17240.1|4706
1625115900000|2021-07-01 05:05:00|17282.1|17272.1|17311.1|17301.1|17315.1|17305.1|17282.1|17272.1|3541
1625116200000|2021-07-01 05:10:00|17312.1|17302.1|17359.1|17349.1|17359.1|17349.1|17296.1|17286.1|3681
1625116500000|2021-07-01 05:15:00|17360.1|17350.1|17369.1|17359.1|17386.1|17376.1|17347.1|17337.1|5620
1625116800000|2021-07-01 05:20:00|17370.1|17360.1|17362.1|17352.1|17389.1|17379.1|17359.1|17349.1|3109
1625117100000|2021-07-01 05:25:00|17363.1|17353.1|17364.1|17354.1|17374.1|17364.1|17349.1|17339.1|2264
1625117400000|2021-07-01 05:30:00|17362.1|17352.1|17381.1|17371.1|17381.1|17371.1|17341.1|17331.1|1813
1625117700000|2021-07-01 05:35:00|17382.1|17372.1|17344.1|17334.1|17388.1|17378.1|17343.1|17333.1|2331
1625118000000|2021-07-01 05:40:00|17345.1|17335.1|17367.1|17357.1|17375.1|17365.1|17345.1|17335.1|1835
1625118300000|2021-07-01 05:45:00|17366.1|17356.1|17402.1|17392.1|17402.1|17392.1|17363.1|17353.1|2075
1625118600000|2021-07-01 05:50:00|17403.1|17393.1|17395.1|17385.1|17416.1|17406.1|17383.1|17373.1|2977
1625118900000|2021-07-01 05:55:00|17397.1|17387.1|17380.1|17370.1|17400.1|17390.1|17376.1|17366.1|1957
1625119200000|2021-07-01 06:00:00|17378.1|17368.1|17340.1|17330.1|17383.1|17373.1|17340.1|17330.1|2423
1625119500000|2021-07-01 06:05:00|17341.1|17331.1|17331.1|17321.1|17361.1|17351.1|17330.1|17320.1|1759
1625119800000|2021-07-01 06:10:00|17332.1|17322.1|17335.1|17325.1|17363.1|17353.1|17332.1|17322.1|1869
1625120100000|2021-07-01 06:15:00|17334.1|17324.1|17294.1|17284.1|17334.1|17324.1|17279.1|17269.1|5101
1625120400000|2021-07-01 06:20:00|17293.1|17283.1|17309.1|17299.1|17314.1|17304.1|17290.1|17280.1|2177
1625120700000|2021-07-01 06:25:00|17310.1|17300.1|17312.1|17302.1|17326.1|17316.1|17293.1|17283.1|2375
1625121000000|2021-07-01 06:30:00|17311.1|17301.1|17276.1|17266.1|17326.1|17316.1|17273.1|17263.1|4529
1625121300000|2021-07-01 06:35:00|17273.1|17263.1|17203.1|17193.1|17280.1|17270.1|17201.1|17191.1|8179
1625121600000|2021-07-01 06:40:00|17204.1|17194.1|17200.1|17190.1|17213.1|17203.1|17157.1|17147.1|8517
1625121900000|2021-07-01 06:45:00|17196.1|17186.1|17257.1|17247.1|17260.1|17250.1|17195.1|17185.1|7053
1625122200000|2021-07-01 06:50:00|17258.1|17248.1|17271.1|17261.1|17280.1|17270.1|17254.1|17244.1|9131
1625122500000|2021-07-01 06:55:00|17272.1|17262.1|17282.1|17272.1|17296.1|17286.1|17263.1|17253.1|7627
1625122800000|2021-07-01 07:00:00|17284.1|17276.1|17338.1|17327.1|17338.1|17327.1|17275.1|17263.1|2658
1625123100000|2021-07-01 07:05:00|17339.1|17328.1|17333.1|17321.1|17341.1|17330.1|17319.1|17306.1|1187
1625123400000|2021-07-01 07:10:00|17334.1|17322.1|17353.1|17342.1|17353.1|17342.1|17334.1|17322.1|1317
1625123700000|2021-07-01 07:15:00|17352.1|17341.1|17371.1|17360.1|17374.1|17362.1|17348.1|17336.1|1426
1625124000000|2021-07-01 07:20:00|17372.1|17361.1|17374.1|17363.1|17376.1|17365.1|17357.1|17346.1|612
1625124300000|2021-07-01 07:25:00|17373.1|17362.1|17370.1|17358.1|17374.1|17363.1|17368.1|17356.1|364
1625124600000|2021-07-01 07:30:00|17369.1|17359.1|17370.1|17359.1|17374.1|17362.1|17367.1|17356.1|358
1625124900000|2021-07-01 07:35:00|17369.1|17358.1|17375.1|17363.1|17386.1|17374.1|17369.1|17358.1|706
1625125200000|2021-07-01 07:40:00|17374.1|17364.1|17371.1|17359.1|17378.1|17366.1|17370.1|17358.1|374
1625125500000|2021-07-01 07:45:00|17370.1|17360.1|17370.1|17359.1|17374.1|17362.1|17368.1|17356.1|439
1625125800000|2021-07-01 07:50:00|17371.1|17361.1|17365.1|17353.1|17373.1|17362.1|17319.1|17307.1|1634
1625126100000|2021-07-01 07:55:00|17364.1|17352.1|17341.1|17330.1|17368.1|17356.1|17329.1|17318.1|689
1625126400000|2021-07-01 08:00:00|17342.1|17332.1|17341.1|17329.1|17354.1|17342.1|17336.1|17324.1|1060
1625126700000|2021-07-01 08:05:00|17340.1|17330.1|17305.1|17294.1|17341.1|17330.1|17302.1|17291.1|1568
1625127000000|2021-07-01 08:10:00|17306.1|17296.1|17322.1|17311.1|17337.1|17326.1|17306.1|17296.1|694
1625127300000|2021-07-01 08:15:00|17321.1|17310.1|17330.1|17318.1|17331.1|17319.1|17316.1|17304.1|422
1625127600000|2021-07-01 08:20:00|17329.1|17319.1|17325.1|17313.1|17335.1|17323.1|17317.1|17305.1|481
1625127900000|2021-07-01 08:25:00|17326.1|17312.1|17328.1|17316.1|17340.1|17329.1|17313.1|17302.1|972
1625128200000|2021-07-01 08:30:00|17323.1|17299.1|17323.2|17299.2|17326|17302|17317.5|17293.5|0
1625128500000|2021-07-01 08:35:00|17324.3|17300.3|17324.2|17300.2|17325.5|17301.5|17317.1|17293.1|237
1625128800000|2021-07-01 08:40:00|17323.7|17299.7|17322.3|17298.3|17329.9|17305.9|17319.8|17295.8|0
1625129100000|2021-07-01 08:45:00|17323.4|17299.4|17315.6|17291.6|17324.8|17300.8|17314.9|17290.9|0
1625129400000|2021-07-01 08:50:00|17315.8|17291.8|17311.7|17287.7|17316.3|17292.3|17309.9|17285.9|0
1625129700000|2021-07-01 08:55:00|17312.2|17288.2|17315.3|17291.3|17316.8|17292.8|17309.3|17285.3|0
1625130000000|2021-07-01 09:00:00|17332.1|17318.1|17324.1|17313.1|17332.1|17318.1|17317.1|17306.1|301
1625130300000|2021-07-01 09:05:00|17323.1|17312.1|17314.1|17303.1|17323.1|17313.1|17313.1|17301.1|314
1625130600000|2021-07-01 09:10:00|17315.1|17302.1|17313.1|17302.1|17317.1|17306.1|17310.1|17298.1|167
1625130900000|2021-07-01 09:15:00|17312.1|17301.1|17309.1|17298.1|17312.1|17301.1|17306.1|17294.1|120
1625131200000|2021-07-01 09:20:00|17310.1|17299.1|17304.1|17293.1|17311.1|17300.1|17304.1|17292.1|98
1625131500000|2021-07-01 09:25:00|17305.1|17294.1|17309.1|17297.1|17310.1|17298.1|17305.1|17294.1|79
1625131800000|2021-07-01 09:30:00|17308.1|17296.1|17310.1|17299.1|17310.1|17299.1|17304.1|17292.1|70
1625132100000|2021-07-01 09:35:00|17309.1|17298.1|17313.1|17302.1|17313.1|17302.1|17308.1|17296.1|76
1625132400000|2021-07-01 09:40:00|17311.1|17301.1|17299.1|17287.1|17311.1|17301.1|17295.1|17284.1|249
1625132700000|2021-07-01 09:45:00|17298.1|17286.1|17299.1|17287.1|17302.1|17291.1|17295.1|17284.1|217
1625133000000|2021-07-01 09:50:00|17298.1|17286.1|17303.1|17292.1|17305.1|17293.1|17297.1|17284.1|90
1625133300000|2021-07-01 09:55:00|17304.1|17291.1|17301.1|17290.1|17305.1|17294.1|17300.1|17288.1|41
1625133600000|2021-07-01 10:00:00|17300.1|17289.1|17299.1|17288.1|17300.1|17289.1|17296.1|17284.1|39
1625133900000|2021-07-01 10:05:00|17298.1|17287.1|17301.1|17289.1|17303.1|17292.1|17298.1|17286.1|45
1625134200000|2021-07-01 10:10:00|17302.1|17290.1|17300.1|17289.1|17302.1|17291.1|17300.1|17288.1|44
1625134500000|2021-07-01 10:15:00|17301.1|17290.1|17298.1|17286.1|17301.1|17290.1|17298.1|17286.1|29
1625134800000|2021-07-01 10:20:00|17297.1|17287.1|17291.1|17279.1|17297.1|17287.1|17290.1|17279.1|104
1625135100000|2021-07-01 10:25:00|17290.1|17278.1|17290.1|17279.1|17290.1|17279.1|17281.1|17269.1|287
1625135400000|2021-07-01 10:30:00|17289.1|17278.1|17289.1|17277.1|17290.1|17279.1|17284.1|17273.1|112
1625135700000|2021-07-01 10:35:00|17288.1|17276.1|17282.1|17271.1|17288.1|17276.1|17281.1|17270.1|106
1625136000000|2021-07-01 10:40:00|17281.1|17270.1|17279.1|17266.1|17281.1|17270.1|17273.1|17262.1|276
1625136300000|2021-07-01 10:45:00|17278.1|17267.1|17281.1|17270.1|17283.1|17272.1|17275.1|17263.1|117
1625136600000|2021-07-01 10:50:00|17280.1|17269.1|17281.1|17269.1|17281.1|17269.1|17276.1|17264.1|81
1625136900000|2021-07-01 10:55:00|17280.1|17268.1|17287.1|17276.1|17288.1|17276.1|17279.1|17267.1|95
1625137200000|2021-07-01 11:00:00|17286.1|17275.1|17288.1|17276.1|17292.1|17280.1|17282.1|17271.1|88
1625137500000|2021-07-01 11:05:00|17289.1|17277.1|17291.1|17279.1|17292.1|17281.1|17287.1|17275.1|50
1625137800000|2021-07-01 11:10:00|17292.1|17280.1|17290.1|17278.1|17293.1|17281.1|17288.1|17277.1|69
1625138100000|2021-07-01 11:15:00|17289.1|17279.1|17298.1|17287.1|17302.1|17291.1|17289.1|17277.1|269
1625138400000|2021-07-01 11:20:00|17299.1|17286.1|17297.1|17285.1|17300.1|17289.1|17293.1|17282.1|174
1625138700000|2021-07-01 11:25:00|17298.1|17286.1|17304.1|17293.1|17304.1|17293.1|17298.1|17285.1|129
1625139000000|2021-07-01 11:30:00|17303.1|17292.1|17308.1|17297.1|17311.1|17299.1|17302.1|17290.1|221
1625139300000|2021-07-01 11:35:00|17309.1|17298.1|17317.1|17306.1|17317.1|17306.1|17307.1|17295.1|120
1625139600000|2021-07-01 11:40:00|17318.1|17307.1|17324.1|17312.1|17324.1|17313.1|17316.1|17305.1|169
1625139900000|2021-07-01 11:45:00|17323.1|17313.1|17328.1|17317.1|17329.1|17318.1|17322.1|17311.1|124
1625140200000|2021-07-01 11:50:00|17329.1|17318.1|17324.1|17312.1|17329.1|17318.1|17324.1|17312.1|32
1625140500000|2021-07-01 11:55:00|17323.1|17311.1|17328.1|17316.1|17328.1|17317.1|17322.1|17311.1|115
1625140800000|2021-07-01 12:00:00|17327.1|17317.1|17330.1|17318.1|17331.1|17319.1|17327.1|17317.1|97
1625141100000|2021-07-01 12:05:00|17329.1|17317.1|17326.1|17314.1|17329.1|17318.1|17325.1|17314.1|137
1625141400000|2021-07-01 12:10:00|17327.1|17315.1|17324.1|17313.1|17328.1|17317.1|17323.1|17312.1|111
1625141700000|2021-07-01 12:15:00|17323.1|17312.1|17319.1|17308.1|17323.1|17312.1|17319.1|17308.1|43
1625142000000|2021-07-01 12:20:00|17320.1|17309.1|17319.1|17308.1|17321.1|17310.1|17317.1|17306.1|52
1625142300000|2021-07-01 12:25:00|17318.1|17306.1|17315.1|17303.1|17319.1|17307.1|17315.1|17303.1|32
1625142600000|2021-07-01 12:30:00|17314.1|17302.1|17316.1|17304.1|17316.1|17304.1|17309.1|17298.1|122
1625142900000|2021-07-01 12:35:00|17315.1|17303.1|17317.1|17305.1|17321.1|17309.1|17314.1|17303.1|118
1625143200000|2021-07-01 12:40:00|17318.1|17306.1|17315.1|17304.1|17319.1|17307.1|17314.1|17303.1|33
1625143500000|2021-07-01 12:45:00|17316.1|17305.1|17314.1|17302.1|17316.1|17305.1|17313.1|17301.1|46
1625143800000|2021-07-01 12:50:00|17315.1|17303.1|17315.1|17304.1|17317.1|17306.1|17315.1|17302.1|48
1625144100000|2021-07-01 12:55:00|17316.1|17305.1|17311.1|17300.1|17316.1|17305.1|17311.1|17299.1|53
1625144400000|2021-07-01 13:00:00|17312.1|17301.1|17319.1|17308.1|17321.1|17310.1|17312.1|17300.1|45
1625144700000|2021-07-01 13:05:00|17320.1|17309.1|17320.1|17309.1|17322.1|17311.1|17318.1|17307.1|80
1625145000000|2021-07-01 13:10:00|17321.1|17310.1|17325.1|17314.1|17326.1|17314.1|17321.1|17310.1|71
1625145300000|2021-07-01 13:15:00|17324.1|17312.1|17333.1|17322.1|17333.1|17322.1|17324.1|17312.1|126
1625145600000|2021-07-01 13:20:00|17334.1|17323.1|17334.1|17322.1|17334.1|17323.1|17330.1|17318.1|68
1625145900000|2021-07-01 13:25:00|17335.1|17323.1|17341.1|17329.1|17341.1|17330.1|17335.1|17323.1|207
1625146200000|2021-07-01 13:30:00|17340.1|17328.1|17349.1|17338.1|17358.1|17346.1|17339.1|17327.1|547
1625146500000|2021-07-01 13:35:00|17350.1|17339.1|17340.1|17329.1|17350.1|17339.1|17339.1|17327.1|313
1625146800000|2021-07-01 13:40:00|17341.1|17330.1|17340.1|17327.1|17353.1|17341.1|17338.1|17327.1|283
1625147100000|2021-07-01 13:45:00|17338.1|17326.1|17341.1|17329.1|17346.1|17335.1|17338.1|17326.1|275
1625147400000|2021-07-01 13:50:00|17339.1|17330.1|17329.1|17318.1|17339.1|17330.1|17329.1|17318.1|258
1625147700000|2021-07-01 13:55:00|17328.1|17317.1|17347.1|17335.1|17349.1|17337.1|17326.1|17314.1|883
1625148000000|2021-07-01 14:00:00|17345.1|17334.1|17350.1|17338.1|17359.1|17348.1|17344.1|17332.1|764
1625148300000|2021-07-01 14:05:00|17351.1|17342.1|17360.1|17349.1|17370.1|17358.1|17351.1|17342.1|1184
1625148600000|2021-07-01 14:10:00|17359.1|17348.1|17339.1|17327.1|17361.1|17349.1|17339.1|17327.1|651
1625148900000|2021-07-01 14:15:00|17340.1|17328.1|17336.1|17324.1|17351.1|17339.1|17333.1|17322.1|647
1625149200000|2021-07-01 14:20:00|17335.1|17321.1|17331.1|17319.1|17336.1|17324.1|17325.1|17314.1|378
1625149500000|2021-07-01 14:25:00|17330.1|17318.1|17324.1|17312.1|17330.1|17318.1|17320.1|17308.1|285
1625149800000|2021-07-01 14:30:00|17323.1|17313.1|17341.1|17330.1|17341.1|17330.1|17323.1|17311.1|550
1625150100000|2021-07-01 14:35:00|17344.1|17333.1|17344.1|17332.1|17347.1|17336.1|17341.1|17329.1|711
1625150400000|2021-07-01 14:40:00|17342.1|17330.1|17345.1|17333.1|17346.1|17335.1|17341.1|17329.1|243
1625150700000|2021-07-01 14:45:00|17346.1|17334.1|17344.1|17332.1|17349.1|17338.1|17344.1|17332.1|150
1625151000000|2021-07-01 14:50:00|17343.1|17330.1|17353.1|17341.1|17354.1|17343.1|17341.1|17329.1|311
1625151300000|2021-07-01 14:55:00|17352.1|17340.1|17343.1|17332.1|17352.1|17340.1|17343.1|17332.1|111
1625151600000|2021-07-01 15:00:00|17344.1|17333.1|17342.1|17330.1|17349.1|17338.1|17340.1|17329.1|121
1625151900000|2021-07-01 15:05:00|17343.1|17331.1|17338.1|17326.1|17343.1|17332.1|17338.1|17326.1|52
1625152200000|2021-07-01 15:10:00|17337.1|17327.1|17327.1|17315.1|17338.1|17327.1|17324.1|17313.1|187
1625152500000|2021-07-01 15:15:00|17328.1|17314.1|17315.1|17303.1|17330.1|17318.1|17315.1|17303.1|403
1625152800000|2021-07-01 15:20:00|17314.1|17304.1|17313.1|17301.1|17319.1|17307.1|17307.1|17296.1|370
1625153100000|2021-07-01 15:25:00|17312.1|17302.1|17328.1|17317.1|17329.1|17318.1|17312.1|17302.1|407
1625153400000|2021-07-01 15:30:00|17329.1|17318.1|17326.1|17314.1|17335.1|17324.1|17324.1|17313.1|364
1625153700000|2021-07-01 15:35:00|17327.1|17315.1|17325.1|17313.1|17330.1|17319.1|17324.1|17312.1|140
1625154000000|2021-07-01 15:40:00|17324.1|17312.1|17324.1|17312.1|17326.1|17315.1|17321.1|17310.1|103
1625154300000|2021-07-01 15:45:00|17323.1|17311.1|17324.1|17312.1|17325.1|17314.1|17317.1|17306.1|230
1625154600000|2021-07-01 15:50:00|17323.1|17313.1|17327.1|17315.1|17327.1|17315.1|17322.1|17311.1|149
1625154900000|2021-07-01 15:55:00|17328.1|17316.1|17323.1|17311.1|17328.1|17316.1|17322.1|17310.1|154
1625155200000|2021-07-01 16:00:00|17324.1|17312.1|17322.1|17311.1|17330.1|17319.1|17322.1|17311.1|204
1625155500000|2021-07-01 16:05:00|17323.1|17310.1|17328.1|17317.1|17332.1|17321.1|17321.1|17310.1|212
1625155800000|2021-07-01 16:10:00|17327.1|17315.1|17322.1|17311.1|17328.1|17317.1|17322.1|17311.1|131
1625156100000|2021-07-01 16:15:00|17323.1|17312.1|17323.1|17312.1|17327.1|17316.1|17322.1|17310.1|136
1625156400000|2021-07-01 16:20:00|17324.1|17311.1|17327.1|17315.1|17328.1|17315.1|17322.1|17311.1|51
1625156700000|2021-07-01 16:25:00|17329.1|17316.1|17331.1|17319.1|17332.1|17321.1|17327.1|17315.1|171
1625157000000|2021-07-01 16:30:00|17330.1|17320.1|17326.1|17315.1|17332.1|17320.1|17324.1|17313.1|102
1625157300000|2021-07-01 16:35:00|17327.1|17314.1|17327.1|17315.1|17328.1|17316.1|17325.1|17314.1|80
1625157600000|2021-07-01 16:40:00|17326.1|17314.1|17325.1|17313.1|17327.1|17316.1|17324.1|17313.1|107
1625157900000|2021-07-01 16:45:00|17326.1|17314.1|17323.1|17311.1|17328.1|17316.1|17321.1|17310.1|151
1625158200000|2021-07-01 16:50:00|17322.1|17310.1|17322.1|17309.1|17324.1|17313.1|17320.1|17308.1|102
1625158500000|2021-07-01 16:55:00|17321.1|17310.1|17321.1|17310.1|17324.1|17311.1|17319.1|17308.1|136
1625158800000|2021-07-01 17:00:00|17322.1|17309.1|17321.1|17310.1|17323.1|17312.1|17320.1|17309.1|144
1625159100000|2021-07-01 17:05:00|17320.1|17309.1|17324.1|17313.1|17325.1|17313.1|17320.1|17309.1|146
1625159400000|2021-07-01 17:10:00|17323.1|17312.1|17323.1|17311.1|17324.1|17312.1|17320.1|17309.1|134
1625159700000|2021-07-01 17:15:00|17322.1|17312.1|17321.1|17310.1|17324.1|17312.1|17321.1|17310.1|107
1625160000000|2021-07-01 17:20:00|17322.1|17311.1|17325.1|17313.1|17326.1|17314.1|17322.1|17311.1|162
1625160300000|2021-07-01 17:25:00|17324.1|17314.1|17324.1|17312.1|17326.1|17314.1|17324.1|17312.1|92
1625160600000|2021-07-01 17:30:00|17325.1|17313.1|17327.1|17315.1|17328.1|17316.1|17324.1|17313.1|163
1625160900000|2021-07-01 17:35:00|17326.1|17316.1|17329.1|17318.1|17331.1|17319.1|17326.1|17314.1|324
1625161200000|2021-07-01 17:40:00|17328.1|17317.1|17323.1|17312.1|17329.1|17317.1|17323.1|17312.1|71
1625161500000|2021-07-01 17:45:00|17324.1|17311.1|17320.1|17309.1|17325.1|17313.1|17320.1|17309.1|59
1625161800000|2021-07-01 17:50:00|17319.1|17308.1|17316.1|17304.1|17320.1|17308.1|17315.1|17303.1|121
1625162100000|2021-07-01 17:55:00|17315.1|17303.1|17310.1|17299.1|17315.1|17304.1|17310.1|17298.1|110
1625162400000|2021-07-01 18:00:00|17309.1|17298.1|17307.1|17296.1|17309.1|17298.1|17305.1|17294.1|314
1625162700000|2021-07-01 18:05:00|17308.1|17297.1|17311.1|17300.1|17314.1|17303.1|17308.1|17297.1|218
1625163000000|2021-07-01 18:10:00|17313.1|17302.1|17308.1|17296.1|17313.1|17302.1|17307.1|17296.1|84
1625163300000|2021-07-01 18:15:00|17307.1|17295.1|17309.1|17297.1|17309.1|17297.1|17305.1|17294.1|73
1625163600000|2021-07-01 18:20:00|17308.1|17298.1|17309.1|17298.1|17309.1|17298.1|17308.1|17296.1|59
1625163900000|2021-07-01 18:25:00|17310.1|17299.1|17314.1|17303.1|17314.1|17303.1|17310.1|17299.1|177
1625164200000|2021-07-01 18:30:00|17315.1|17302.1|17316.1|17305.1|17316.1|17305.1|17313.1|17302.1|226
1625164500000|2021-07-01 18:35:00|17315.1|17304.1|17318.1|17307.1|17318.1|17307.1|17314.1|17303.1|84
1625164800000|2021-07-01 18:40:00|17317.1|17306.1|17315.6|17305.6|17321.1|17310.1|17314.1|17302.1|337
1625165100000|2021-07-01 18:45:00|17316.1|17306.1|17316.6|17306.6|17316.6|17306.6|17313.6|17303.6|79
1625165400000|2021-07-01 18:50:00|17317.1|17307.1|17314.6|17304.6|17318.1|17308.1|17314.6|17304.6|85
1625165700000|2021-07-01 18:55:00|17314.1|17304.1|17309.6|17299.6|17316.1|17306.1|17309.1|17299.1|175
1625166000000|2021-07-01 19:00:00|17310.6|17300.6|17313.6|17303.6|17316.1|17306.1|17310.6|17300.6|111
1625166300000|2021-07-01 19:05:00|17313.1|17303.1|17312.1|17302.1|17313.1|17303.1|17308.6|17298.6|103
1625166600000|2021-07-01 19:10:00|17313.6|17303.6|17322.1|17312.1|17323.6|17313.6|17313.6|17303.6|337
1625166900000|2021-07-01 19:15:00|17321.6|17311.6|17324.6|17314.6|17324.6|17314.6|17321.1|17311.1|175
1625167200000|2021-07-01 19:20:00|17324.1|17314.1|17330.1|17320.1|17331.6|17321.6|17322.1|17312.1|190
1625167500000|2021-07-01 19:25:00|17330.6|17320.6|17332.1|17322.1|17332.1|17322.1|17328.1|17318.1|98
1625167800000|2021-07-01 19:30:00|17332.6|17322.6|17333.1|17323.1|17334.6|17324.6|17332.1|17322.1|74
1625168100000|2021-07-01 19:35:00|17332.6|17322.6|17330.6|17320.6|17333.1|17323.1|17328.6|17318.6|58
1625168400000|2021-07-01 19:40:00|17330.1|17320.1|17326.6|17316.6|17332.6|17322.6|17325.6|17315.6|85
1625168700000|2021-07-01 19:45:00|17326.1|17316.1|17321.6|17311.6|17326.1|17316.1|17321.1|17311.1|129
1625169000000|2021-07-01 19:50:00|17323.6|17313.6|17318.1|17308.1|17324.1|17314.1|17312.6|17302.6|281
1625169300000|2021-07-01 19:55:00|17318.6|17308.6|17332.1|17322.1|17334.1|17324.1|17317.1|17307.1|286
1625169600000|2021-07-01 20:00:00|17333.1|17323.1|17336.1|17326.1|17339.1|17329.1|17328.1|17318.1|441
1625169900000|2021-07-01 20:05:00|17335.6|17325.6|17334.6|17324.6|17336.6|17326.6|17334.6|17324.6|77
1625170200000|2021-07-01 20:10:00|17334.1|17324.1|17331.1|17321.1|17334.1|17324.1|17329.1|17319.1|46
1625170500000|2021-07-01 20:15:00|||||||||2
1625170800000|2021-07-01 20:20:00|17331.6|17321.6|17331.6|17321.6|17332.1|17322.1|17330.6|17320.6|17
1625171100000|2021-07-01 20:25:00|17332.1|17322.1|17328.6|17318.6|17332.1|17322.1|17328.6|17318.6|43
1625171400000|2021-07-01 20:30:00|17327.1|17317.1|17331.6|17321.6|17331.6|17321.6|17327.1|17317.1|22
1625171700000|2021-07-01 20:35:00|17332.1|17322.1|17331.6|17321.6|17332.1|17322.1|17331.6|17321.6|3
1625172000000|2021-07-01 20:40:00|17332.1|17322.1|17334.1|17324.1|17334.1|17324.1|17331.6|17321.6|12
1625172300000|2021-07-01 20:45:00|17333.6|17323.6|17335.1|17325.1|17337.6|17327.6|17333.6|17323.6|38
1625172600000|2021-07-01 20:50:00|17331.1|17321.1|17334.6|17324.6|17335.6|17325.6|17327.6|17317.6|62
1625172900000|2021-07-01 20:55:00|17334.1|17324.1|17331.1|17321.1|17334.6|17324.6|17331.1|17321.1|42
1625173200000|2021-07-01 21:00:00|17331.6|17321.6|17329.1|17319.1|17331.6|17321.6|17328.6|17318.6|4
1625173500000|2021-07-01 21:05:00|17322.6|17312.6|17320.1|17310.1|17323.1|17313.1|17310.1|17300.1|74
1625173800000|2021-07-01 21:10:00|17320.6|17310.6|17315.1|17305.1|17321.1|17311.1|17308.6|17298.6|66
1625174100000|2021-07-01 21:15:00|17344.3|17320.3|17343.9|17319.9|17344.4|17320.4|17343.8|17319.8|1
1625174400000|2021-07-01 21:20:00|17344|17320|17344.3|17320.3|17344.4|17320.4|17344|17320|0
1625174700000|2021-07-01 21:25:00|17343.8|17319.8|17343|17319|17343.8|17319.8|17341.9|17317.9|0
1625175000000|2021-07-01 21:30:00|17343.3|17319.3|17343.3|17319.3|17343.3|17319.3|17343.3|17319.3|0
1625175300000|2021-07-01 21:35:00|17343.4|17319.4|17342.8|17318.8|17343.6|17319.6|17342.6|17318.6|0
1625175600000|2021-07-01 21:40:00|17342.6|17318.6|17343.2|17319.2|17343.2|17319.2|17342.6|17318.6|0
1625175900000|2021-07-01 21:45:00|17343.1|17319.1|17343.1|17319.1|17343.1|17319.1|17343.1|17319.1|0
1625176200000|2021-07-01 21:50:00|17343|17319|17343|17319|17343.1|17319.1|17342.2|17318.2|0
1625176500000|2021-07-01 21:55:00|17343.1|17319.1|17343.5|17319.5|17343.6|17319.6|17343.1|17319.1|0
1625176800000|2021-07-01 22:00:00|17340.8|17316.8|17341.2|17317.2|17343.1|17319.1|17339.7|17315.7|0
1625177100000|2021-07-01 22:05:00|17340.5|17316.5|17338.2|17314.2|17341.2|17317.2|17338.2|17314.2|0
1625177400000|2021-07-01 22:10:00|17338.6|17314.6|17340.5|17316.5|17340.5|17316.5|17338.6|17314.6|0
1625177700000|2021-07-01 22:15:00|17341.2|17317.2|17343.5|17319.5|17345.7|17321.7|17341.2|17317.2|0
1625178000000|2021-07-01 22:20:00|17344.2|17320.2|17344.2|17320.2|17345|17321|17342.7|17318.7|0
1625178300000|2021-07-01 22:25:00|17344.6|17320.6|17345|17321|17345.7|17321.7|17343.5|17319.5|0
1625178600000|2021-07-01 22:30:00|17344.2|17320.2|17345.7|17321.7|17346.1|17322.1|17343.5|17319.5|0
1625178900000|2021-07-01 22:35:00|17346.1|17322.1|17345.7|17321.7|17346.5|17322.5|17345|17321|0
1625179200000|2021-07-01 22:40:00|17345|17321|17345|17321|17345|17321|17344.2|17320.2|0
1625179500000|2021-07-01 22:45:00|17344.6|17320.6|17345|17321|17345|17321|17344.2|17320.2|0
1625179800000|2021-07-01 22:50:00|17345.3|17321.3|17345|17321|17345.7|17321.7|17345|17321|0
1625180100000|2021-07-01 22:55:00|17345.7|17321.7|17345.7|17321.7|17345.7|17321.7|17345|17321|0
1625180400000|2021-07-01 23:00:00|17346.1|17322.1|17348|17324|17348.3|17324.3|17345.7|17321.7|0
1625180700000|2021-07-01 23:05:00|17347.6|17323.6|17348|17324|17348|17324|17347.2|17323.2|0
1625181000000|2021-07-01 23:10:00|17347.2|17323.2|17348.3|17324.3|17348.7|17324.7|17347.2|17323.2|0
1625181300000|2021-07-01 23:15:00|17348.7|17324.7|17347.2|17323.2|17348.7|17324.7|17347.2|17323.2|0
1625181600000|2021-07-01 23:20:00|17347.6|17323.6|17348|17324|17348.7|17324.7|17347.2|17323.2|0
1625181900000|2021-07-01 23:25:00|17347.2|17323.2|17348|17324|17348.3|17324.3|17347.2|17323.2|0
1625182200000|2021-07-01 23:30:00|17347.2|17323.2|17348|17324|17348|17324|17347.2|17323.2|0
1625182500000|2021-07-01 23:35:00|17347.6|17323.6|17369.8|17345.8|17371.3|17347.3|17347.6|17323.6|0
1625182800000|2021-07-01 23:40:00|17369.4|17345.4|17369|17345|17369.8|17345.8|17368.3|17344.3|0
1625183100000|2021-07-01 23:45:00|17368.6|17344.6|17369|17345|17369.8|17345.8|17368.3|17344.3|0
1625183400000|2021-07-01 23:50:00|17368.6|17344.6|17366.8|17342.8|17368.6|17344.6|17366.8|17342.8|0
1625183700000|2021-07-01 23:55:00|17367.5|17343.5|17365.7|17341.7|17368|17344|17365.7|17341.7|0
1625184000000|2021-07-02 00:00:00|17366.5|17342.5|17369.8|17345.8|17371.3|17347.3|17365.7|17341.7|0
1625184300000|2021-07-02 00:05:00|17370.2|17346.2|17379.4|17355.4|17379.8|17355.8|17369.8|17345.8|0
1625184600000|2021-07-02 00:10:00|17383.1|17359.1|17386.5|17362.5|17388.3|17364.3|17383.1|17359.1|0
1625184900000|2021-07-02 00:15:00|17387.2|17363.2|17389.5|17365.5|17390.9|17366.9|17385.1|17361.1|0
1625185200000|2021-07-02 00:20:00|17389.3|17365.3|17389.2|17365.2|17391.8|17367.8|17387.9|17363.9|0
1625185500000|2021-07-02 00:25:00|17389.1|17365.1|17388.5|17364.5|17390.9|17366.9|17385.5|17361.5|0
1625185800000|2021-07-02 00:30:00|17388.8|17364.8|17388.7|17364.7|17391.3|17367.3|17385.8|17361.8|0
1625186100000|2021-07-02 00:35:00|17388.5|17364.5|17388.5|17364.5|17390.3|17366.3|17387.4|17363.4|0
1625186400000|2021-07-02 00:40:00|17388|17364|17390.8|17366.8|17391.7|17367.7|17387.1|17363.1|0
1625186700000|2021-07-02 00:45:00|17390.3|17366.3|17384.2|17360.2|17396|17372|17384.2|17360.2|0
1625187000000|2021-07-02 00:50:00|17384.4|17360.4|17378.1|17354.1|17390.8|17366.8|17376.7|17352.7|0
1625187300000|2021-07-02 00:55:00|17377.9|17353.9|17369.9|17345.9|17379.9|17355.9|17363.5|17339.5|0
1625187600000|2021-07-02 01:00:00|17366.1|17356.1|17356.1|17346.1|17389.1|17379.1|17356.1|17346.1|1967
1625187900000|2021-07-02 01:05:00|17357.1|17347.1|17352.1|17342.1|17359.1|17349.1|17350.1|17340.1|856
1625188200000|2021-07-02 01:10:00|17351.1|17341.1|17378.1|17368.1|17385.1|17375.1|17351.1|17341.1|1050
1625188500000|2021-07-02 01:15:00|17373.1|17363.1|17373.1|17363.1|17384.1|17374.1|17354.1|17344.1|2727
1625188800000|2021-07-02 01:20:00|17374.1|17364.1|17320.1|17310.1|17382.1|17372.1|17320.1|17310.1|2626
1625189100000|2021-07-02 01:25:00|17317.1|17307.1|17302.1|17292.1|17334.1|17324.1|17282.1|17272.1|6046
1625189400000|2021-07-02 01:30:00|17304.1|17294.1|17171.1|17161.1|17304.1|17294.1|17145.1|17135.1|26509
1625189700000|2021-07-02 01:35:00|17172.1|17162.1|17123.1|17113.1|17189.1|17179.1|17115.1|17105.1|13141
1625190000000|2021-07-02 01:40:00|17125.1|17115.1|17107.1|17097.1|17145.1|17135.1|17101.1|17091.1|10940
1625190300000|2021-07-02 01:45:00|17109.1|17099.1|17132.1|17122.1|17132.1|17122.1|17099.1|17089.1|7989
1625190600000|2021-07-02 01:50:00|17133.1|17123.1|17130.1|17120.1|17144.1|17134.1|17115.1|17105.1|8354
1625190900000|2021-07-02 01:55:00|17128.1|17118.1|17093.1|17083.1|17128.1|17118.1|17093.1|17083.1|6314
1625191200000|2021-07-02 02:00:00|17094.1|17084.1|17066.1|17056.1|17094.1|17084.1|17046.1|17036.1|10571
1625191500000|2021-07-02 02:05:00|17064.1|17054.1|17077.1|17067.1|17093.1|17083.1|17054.1|17044.1|8777
1625191800000|2021-07-02 02:10:00|17076.1|17066.1|17077.1|17067.1|17089.1|17079.1|17064.1|17054.1|4933
1625192100000|2021-07-02 02:15:00|17078.1|17068.1|17043.1|17033.1|17078.1|17068.1|17038.1|17028.1|5506
1625192400000|2021-07-02 02:20:00|17044.1|17034.1|17028.1|17018.1|17060.1|17050.1|17024.1|17014.1|8554
1625192700000|2021-07-02 02:25:00|17027.1|17017.1|17011.1|17001.1|17046.1|17036.1|17011.1|17001.1|5470
1625193000000|2021-07-02 02:30:00|17012.1|17002.1|17011.1|17001.1|17017.1|17007.1|16984.1|16974.1|6961
1625193300000|2021-07-02 02:35:00|17012.1|17002.1|17024.1|17014.1|17033.1|17023.1|17000.1|16990.1|5477
1625193600000|2021-07-02 02:40:00|17023.1|17013.1|17001.1|16991.1|17031.1|17021.1|16999.1|16989.1|4213
1625193900000|2021-07-02 02:45:00|17002.1|16992.1|16995.1|16985.1|17013.1|17003.1|16985.1|16975.1|4280
1625194200000|2021-07-02 02:50:00|16994.1|16984.1|16972.1|16962.1|17011.1|17001.1|16970.1|16960.1|4162
1625194500000|2021-07-02 02:55:00|16974.1|16964.1|16983.1|16973.1|17000.1|16990.1|16973.1|16963.1|5210
1625194800000|2021-07-02 03:00:00|16982.1|16972.1|16952.1|16942.1|16982.1|16972.1|16947.1|16937.1|5956
1625195100000|2021-07-02 03:05:00|16953.1|16943.1|16959.1|16949.1|16962.1|16952.1|16925.1|16915.1|6489
1625195400000|2021-07-02 03:10:00|16960.1|16950.1|16960.1|16950.1|16964.1|16954.1|16940.1|16930.1|3708
1625195700000|2021-07-02 03:15:00|16962.1|16952.1|16985.1|16975.1|16987.1|16977.1|16954.1|16944.1|3944
1625196000000|2021-07-02 03:20:00|16984.1|16974.1|16949.1|16939.1|16990.1|16980.1|16943.1|16933.1|3413
1625196300000|2021-07-02 03:25:00|16950.1|16940.1|16965.1|16955.1|16969.1|16959.1|16940.1|16930.1|2191
1625196600000|2021-07-02 03:30:00|16963.1|16953.1|16957.1|16947.1|16964.1|16954.1|16952.1|16942.1|1174
1625196900000|2021-07-02 03:35:00|16958.1|16948.1|16950.1|16940.1|16958.1|16948.1|16947.1|16937.1|783
1625197200000|2021-07-02 03:40:00|16951.1|16941.1|16948.1|16938.1|16951.1|16941.1|16945.1|16935.1|573
1625197500000|2021-07-02 03:45:00|16947.1|16937.1|16950.1|16940.1|16953.1|16943.1|16946.1|16936.1|458
1625197800000|2021-07-02 03:50:00|16949.1|16939.1|16950.1|16940.1|16954.1|16944.1|16947.1|16937.1|300
1625198100000|2021-07-02 03:55:00|16951.1|16941.1|16950.1|16940.1|16951.1|16941.1|16945.1|16935.1|225
1625198400000|2021-07-02 04:00:00|16948.1|16938.1|16947.1|16937.1|16954.1|16944.1|16947.1|16937.1|245
1625198700000|2021-07-02 04:05:00|16946.1|16936.1|16952.1|16942.1|16953.1|16943.1|16946.1|16936.1|192
1625199000000|2021-07-02 04:10:00|16953.1|16943.1|16950.1|16940.1|16953.1|16943.1|16949.1|16939.1|138
1625199300000|2021-07-02 04:15:00|16952.1|16942.1|16948.1|16938.1|16952.1|16942.1|16947.1|16937.1|145
1625199600000|2021-07-02 04:20:00|16949.1|16939.1|16945.1|16935.1|16949.1|16939.1|16945.1|16935.1|204
1625199900000|2021-07-02 04:25:00|16944.1|16934.1|16942.1|16932.1|16945.1|16935.1|16939.1|16929.1|793
1625200200000|2021-07-02 04:30:00|16943.1|16933.1|16942.1|16932.1|16944.1|16934.1|16939.1|16929.1|435
1625200500000|2021-07-02 04:35:00|16943.1|16933.1|16945.1|16935.1|16951.1|16941.1|16943.1|16933.1|300
1625200800000|2021-07-02 04:40:00|16946.1|16936.1|16948.1|16938.1|16948.1|16938.1|16944.1|16934.1|526
1625201100000|2021-07-02 04:45:00|16946.1|16936.1|16948.1|16938.1|16949.1|16939.1|16946.1|16936.1|338
1625201400000|2021-07-02 04:50:00|16947.1|16937.1|16947.1|16937.1|16949.1|16939.1|16946.1|16936.1|186
1625201700000|2021-07-02 04:55:00|16948.1|16938.1|16948.1|16938.1|16949.1|16939.1|16947.1|16937.1|225
1625202000000|2021-07-02 05:00:00|16954.1|16944.1|16968.1|16958.1|16968.1|16958.1|16934.1|16924.1|4864
1625202300000|2021-07-02 05:05:00|16967.1|16957.1|16953.1|16943.1|16967.1|16957.1|16937.1|16927.1|3243
1625202600000|2021-07-02 05:10:00|16952.1|16942.1|16935.1|16925.1|16952.1|16942.1|16929.1|16919.1|2389
1625202900000|2021-07-02 05:15:00|16934.1|16924.1|16917.1|16907.1|16934.1|16924.1|16917.1|16907.1|2501
1625203200000|2021-07-02 05:20:00|16915.1|16905.1|16911.1|16901.1|16919.1|16909.1|16902.1|16892.1|4085
1625203500000|2021-07-02 05:25:00|16910.1|16900.1|16951.1|16941.1|16965.1|16955.1|16901.1|16891.1|4680
1625203800000|2021-07-02 05:30:00|16950.1|16940.1|16934.1|16924.1|16960.1|16950.1|16933.1|16923.1|4935
1625204100000|2021-07-02 05:35:00|16935.1|16925.1|16933.1|16923.1|16948.1|16938.1|16926.1|16916.1|2210
1625204400000|2021-07-02 05:40:00|16931.1|16921.1|16920.1|16910.1|16938.1|16928.1|16908.1|16898.1|3055
1625204700000|2021-07-02 05:45:00|16922.1|16912.1|16941.1|16931.1|16947.1|16937.1|16918.1|16908.1|2596
1625205000000|2021-07-02 05:50:00|16939.1|16929.1|16925.1|16915.1|16943.1|16933.1|16915.1|16905.1|2408
1625205300000|2021-07-02 05:55:00|16924.1|16914.1|16931.1|16921.1|16932.1|16922.1|16901.1|16891.1|5150
1625205600000|2021-07-02 06:00:00|16930.1|16920.1|16922.1|16912.1|16949.1|16939.1|16918.1|16908.1|3601
1625205900000|2021-07-02 06:05:00|16923.1|16913.1|16948.1|16938.1|16956.1|16946.1|16919.1|16909.1|3201
1625206200000|2021-07-02 06:10:00|16950.1|16940.1|16962.1|16952.1|16965.1|16955.1|16933.1|16923.1|4306
1625206500000|2021-07-02 06:15:00|16960.1|16950.1|16944.1|16934.1|16960.1|16950.1|16937.1|16927.1|4576
1625206800000|2021-07-02 06:20:00|16943.1|16933.1|16930.1|16920.1|16953.1|16943.1|16919.1|16909.1|3714
1625207100000|2021-07-02 06:25:00|16931.1|16921.1|16936.1|16926.1|16944.1|16934.1|16920.1|16910.1|3803
1625207400000|2021-07-02 06:30:00|16937.1|16927.1|16919.1|16909.1|16937.1|16927.1|16911.1|16901.1|4072
1625207700000|2021-07-02 06:35:00|16918.1|16908.1|16885.1|16875.1|16920.1|16910.1|16864.1|16854.1|7925
1625208000000|2021-07-02 06:40:00|16883.1|16873.1|16886.1|16876.1|16917.1|16907.1|16882.1|16872.1|5487
1625208300000|2021-07-02 06:45:00|16890.1|16880.1|16904.1|16894.1|16915.1|16905.1|16890.1|16880.1|6785
1625208600000|2021-07-02 06:50:00|16906.1|16896.1|16897.1|16887.1|16914.1|16904.1|16890.1|16880.1|4956
1625208900000|2021-07-02 06:55:00|16898.1|16888.1|16884.1|16874.1|16911.1|16901.1|16860.1|16850.1|7869
1625209200000|2021-07-02 07:00:00|16883.9|16871.9|16855.9|16844.9|16892.9|16881.9|16855.9|16843.9|3481
1625209500000|2021-07-02 07:05:00|16856.9|16845.9|16880.9|16869.9|16882.9|16871.9|16846.9|16834.9|1889
1625209800000|2021-07-02 07:10:00|16879.9|16868.9|16895.9|16884.9|16897.9|16886.9|16879.9|16868.9|1744
1625210100000|2021-07-02 07:15:00|16897.9|16883.9|16894.9|16882.9|16903.9|16891.9|16889.9|16878.9|1159
1625210400000|2021-07-02 07:20:00|16895.9|16883.9|16896.9|16884.9|16901.9|16890.9|16892.9|16880.9|783
1625210700000|2021-07-02 07:25:00|16897.9|16885.9|16906.9|16895.9|16907.9|16896.9|16893.9|16881.9|648
1625211000000|2021-07-02 07:30:00|16905.9|16894.9|16909.9|16897.9|16913.9|16902.9|16905.9|16893.9|620
1625211300000|2021-07-02 07:35:00|16910.9|16898.9|16911.9|16900.9|16917.9|16906.9|16909.9|16897.9|678
1625211600000|2021-07-02 07:40:00|16913.9|16899.9|16908.9|16897.9|16914.9|16902.9|16907.9|16895.9|474
1625211900000|2021-07-02 07:45:00|16910.9|16898.9|16910.9|16898.9|16916.9|16905.9|16904.9|16893.9|1107
1625212200000|2021-07-02 07:50:00|16909.9|16899.9|16913.9|16902.9|16917.9|16905.9|16906.9|16895.9|651
1625212500000|2021-07-02 07:55:00|16915.9|16903.9|16919.9|16908.9|16926.9|16915.9|16908.9|16896.9|1506
1625212800000|2021-07-02 08:00:00|16918.9|16906.9|16904.9|16892.9|16918.9|16906.9|16901.9|16889.9|955
1625213100000|2021-07-02 08:05:00|16905.9|16891.9|16910.9|16899.9|16910.9|16899.9|16901.9|16889.9|1008
1625213400000|2021-07-02 08:10:00|16909.9|16898.9|16906.9|16895.9|16911.9|16899.9|16902.9|16890.9|727
1625213700000|2021-07-02 08:15:00|16905.9|16894.9|16911.9|16900.9|16911.9|16900.9|16899.9|16888.9|993
1625214000000|2021-07-02 08:20:00|16912.9|16899.9|16908.9|16897.9|16915.9|16904.9|16906.9|16895.9|1239
1625214300000|2021-07-02 08:25:00|16909.9|16898.9|16904.9|16893.9|16918.9|16907.9|16903.9|16892.9|2668
1625214600000|2021-07-02 08:30:00|16916.9|16892.9|16908.1|16884.1|16919.1|16895.1|16906.7|16882.7|2
1625214900000|2021-07-02 08:35:00|16908.2|16884.2|16907.6|16883.6|16911.3|16887.3|16904.7|16880.7|3368
1625215200000|2021-07-02 08:40:00|16908.2|16884.2|16905.8|16881.8|16912.2|16888.2|16905.2|16881.2|0
1625215500000|2021-07-02 08:45:00|16904.8|16880.8|16891|16867|16906.2|16882.2|16889.3|16865.3|0
1625215800000|2021-07-02 08:50:00|16891.5|16867.5|16894.9|16870.9|16900|16876|16891|16867|0
1625216100000|2021-07-02 08:55:00|16895.1|16871.1|16895.2|16871.2|16896.8|16872.8|16890.6|16866.6|0
1625216400000|2021-07-02 09:00:00|16894.7|16870.7|16901.9|16890.9|16917.9|16905.9|16884.9|16870.7|1840
1625216700000|2021-07-02 09:05:00|16900.9|16889.9|16902.9|16890.9|16902.9|16891.9|16899.9|16887.9|204
1625217000000|2021-07-02 09:10:00|16901.9|16891.9|16903.9|16891.9|16904.9|16893.9|16900.9|16888.9|178
1625217300000|2021-07-02 09:15:00|16902.9|16892.9|16909.9|16898.9|16910.9|16899.9|16902.9|16891.9|403
1625217600000|2021-07-02 09:20:00|16910.9|16899.9|16913.9|16902.9|16915.9|16904.9|16909.9|16897.9|275
1625217900000|2021-07-02 09:25:00|16912.9|16901.9|16908.9|16897.9|16913.9|16902.9|16908.9|16897.9|234
1625218200000|2021-07-02 09:30:00|16909.9|16898.9|16914.9|16902.9|16916.9|16905.9|16909.9|16897.9|154
1625218500000|2021-07-02 09:35:00|16913.9|16903.9|16911.9|16899.9|16914.9|16903.9|16909.9|16898.9|63
1625218800000|2021-07-02 09:40:00|16912.9|16900.9|16920.9|16909.9|16923.9|16912.9|16911.9|16900.9|243
1625219100000|2021-07-02 09:45:00|16919.9|16908.9|16919.9|16907.9|16923.9|16912.9|16918.9|16907.9|120
1625219400000|2021-07-02 09:50:00|16920.9|16908.9|16917.9|16906.9|16920.9|16909.9|16917.9|16906.9|50
1625219700000|2021-07-02 09:55:00|16918.9|16907.9|16912.9|16900.9|16920.9|16909.9|16909.9|16897.9|256
1625220000000|2021-07-02 10:00:00|16913.9|16901.9|16915.9|16904.9|16915.9|16904.9|16911.9|16899.9|94
1625220300000|2021-07-02 10:05:00|16916.9|16903.9|16916.9|16905.9|16919.9|16908.9|16914.9|16902.9|186
1625220600000|2021-07-02 10:10:00|16917.9|16906.9|16921.9|16909.9|16922.9|16910.9|16916.9|16905.9|52
1625220900000|2021-07-02 10:15:00|16922.9|16910.9|16924.9|16913.9|16924.9|16913.9|16922.9|16910.9|65
1625221200000|2021-07-02 10:20:00|16925.9|16914.9|16926.9|16914.9|16928.9|16916.9|16924.9|16913.9|116
1625221500000|2021-07-02 10:25:00|16927.9|16915.9|16926.9|16914.9|16928.9|16916.9|16925.9|16914.9|52
1625221800000|2021-07-02 10:30:00|16927.9|16915.9|16924.9|16913.9|16929.9|16918.9|16923.9|16912.9|130
1625222100000|2021-07-02 10:35:00|16925.9|16914.9|16927.9|16916.9|16927.9|16916.9|16924.9|16913.9|48
1625222400000|2021-07-02 10:40:00|16926.9|16915.9|16927.9|16915.9|16928.9|16917.9|16925.9|16914.9|75
1625222700000|2021-07-02 10:45:00|16928.9|16916.9|16929.9|16917.9|16929.9|16918.9|16927.9|16915.9|53
1625223000000|2021-07-02 10:50:00|16928.9|16916.9|16930.9|16919.9|16931.9|16920.9|16928.9|16916.9|109
1625223300000|2021-07-02 10:55:00|16931.9|16920.9|16932.9|16921.9|16933.9|16922.9|16931.9|16919.9|61
1625223600000|2021-07-02 11:00:00|16933.9|16922.9|16936.9|16924.9|16936.9|16925.9|16932.9|16921.9|107
1625223900000|2021-07-02 11:05:00|16935.9|16925.9|16936.9|16925.9|16937.9|16926.9|16935.9|16924.9|115
1625224200000|2021-07-02 11:10:00|16935.9|16924.9|16936.9|16925.9|16937.9|16926.9|16933.9|16921.9|112
1625224500000|2021-07-02 11:15:00|16937.9|16926.9|16939.9|16927.9|16940.9|16929.9|16937.9|16926.9|101
1625224800000|2021-07-02 11:20:00|16938.9|16928.9|16941.9|16930.9|16943.9|16932.9|16938.9|16927.9|76
1625225100000|2021-07-02 11:25:00|16940.9|16929.9|16942.9|16931.9|16943.9|16931.9|16940.9|16928.9|113
1625225400000|2021-07-02 11:30:00|16941.9|16930.9|16940.9|16928.9|16942.9|16931.9|16938.9|16927.9|95
1625225700000|2021-07-02 11:35:00|16939.9|16927.9|16939.9|16928.9|16941.9|16929.9|16937.9|16926.9|80
1625226000000|2021-07-02 11:40:00|16940.9|16929.9|16946.9|16935.9|16946.9|16935.9|16938.9|16927.9|219
1625226300000|2021-07-02 11:45:00|16945.9|16934.9|16941.9|16929.9|16945.9|16935.9|16941.9|16929.9|184
1625226600000|2021-07-02 11:50:00|16940.9|16928.9|16932.9|16921.9|16941.9|16930.9|16931.9|16920.9|150
1625226900000|2021-07-02 11:55:00|16933.9|16922.9|16932.9|16921.9|16934.9|16922.9|16930.9|16919.9|181
1625227200000|2021-07-02 12:00:00|16931.9|16920.9|16929.9|16918.9|16933.9|16922.9|16929.9|16918.9|95
1625227500000|2021-07-02 12:05:00|16930.9|16919.9|16928.9|16916.9|16930.9|16919.9|16927.9|16915.9|112
1625227800000|2021-07-02 12:10:00|16927.9|16915.9|16929.9|16918.9|16929.9|16918.9|16926.9|16915.9|74
1625228100000|2021-07-02 12:15:00|16928.9|16917.9|16929.9|16917.9|16929.9|16918.9|16925.9|16914.9|161
1625228400000|2021-07-02 12:20:00|16928.9|16916.9|16927.9|16916.9|16928.9|16917.9|16925.9|16914.9|55
1625228700000|2021-07-02 12:25:00|16928.9|16917.9|16929.9|16916.9|16929.9|16918.9|16925.9|16914.9|96
1625229000000|2021-07-02 12:30:00|16927.9|16917.9|16948.9|16936.9|16949.9|16938.9|16917.9|16906.9|1214
1625229300000|2021-07-02 12:35:00|16947.9|16937.9|16931.9|16919.9|16949.9|16937.9|16922.9|16911.9|545
1625229600000|2021-07-02 12:40:00|16932.9|16920.9|16945.9|16933.9|16947.9|16936.9|16930.9|16919.9|213
1625229900000|2021-07-02 12:45:00|16944.9|16934.9|16939.9|16927.9|16945.9|16934.9|16937.9|16926.9|62
1625230200000|2021-07-02 12:50:00|16938.9|16926.9|16941.9|16930.9|16943.9|16932.9|16938.9|16926.9|96
1625230500000|2021-07-02 12:55:00|16942.9|16931.9|16940.9|16929.9|16943.9|16931.9|16940.9|16929.9|44
1625230800000|2021-07-02 13:00:00|16941.9|16930.9|16941.9|16929.9|16943.9|16932.9|16940.9|16929.9|180
1625231100000|2021-07-02 13:05:00|16942.9|16930.9|16943.9|16931.9|16943.9|16932.9|16940.9|16929.9|140
1625231400000|2021-07-02 13:10:00|16942.9|16932.9|16941.9|16930.9|16945.9|16934.9|16940.9|16929.9|167
1625231700000|2021-07-02 13:15:00|16942.9|16931.9|16945.9|16934.9|16946.9|16935.9|16941.9|16930.9|57
1625232000000|2021-07-02 13:20:00|16944.9|16933.9|16942.9|16930.9|16944.9|16934.9|16942.9|16930.9|266
1625232300000|2021-07-02 13:25:00|16941.9|16929.9|16937.9|16926.9|16941.9|16929.9|16936.9|16925.9|279
1625232600000|2021-07-02 13:30:00|16938.9|16927.9|16932.9|16921.9|16945.9|16934.9|16932.9|16921.9|452
1625232900000|2021-07-02 13:35:00|16933.9|16922.9|16949.9|16938.9|16949.9|16938.9|16932.9|16921.9|371
1625233200000|2021-07-02 13:40:00|16948.9|16937.9|16951.9|16940.9|16951.9|16940.9|16944.9|16933.9|669
1625233500000|2021-07-02 13:45:00|16952.9|16941.9|16952.9|16940.9|16956.9|16945.9|16947.9|16936.9|878
1625233800000|2021-07-02 13:50:00|16953.9|16941.9|16948.9|16937.9|16954.9|16942.9|16947.9|16935.9|337
1625234100000|2021-07-02 13:55:00|16947.9|16936.9|16945.9|16934.9|16950.9|16939.9|16945.9|16934.9|179
1625234400000|2021-07-02 14:00:00|16944.9|16933.9|16940.9|16929.9|16950.9|16939.9|16940.9|16929.9|326
1625234700000|2021-07-02 14:05:00|16941.9|16930.9|16948.9|16936.9|16953.9|16942.9|16939.9|16927.9|550
1625235000000|2021-07-02 14:10:00|16947.9|16937.9|16951.9|16939.9|16951.9|16939.9|16945.9|16934.9|254
1625235300000|2021-07-02 14:15:00|16952.9|16940.9|16951.9|16940.9|16952.9|16941.9|16947.9|16936.9|195
1625235600000|2021-07-02 14:20:00|16952.9|16939.9|16955.9|16944.9|16955.9|16944.9|16950.9|16939.9|133
1625235900000|2021-07-02 14:25:00|16956.9|16945.9|16954.9|16943.9|16958.9|16946.9|16953.9|16942.9|296
1625236200000|2021-07-02 14:30:00|16955.9|16942.9|16948.9|16936.9|16955.9|16942.9|16945.9|16934.9|136
1625236500000|2021-07-02 14:35:00|16947.9|16935.9|16949.9|16938.9|16949.9|16938.9|16942.9|16930.9|125
1625236800000|2021-07-02 14:40:00|16950.9|16939.9|16950.9|16938.9|16951.9|16939.9|16947.9|16936.9|180
1625237100000|2021-07-02 14:45:00|16949.9|16939.9|16951.9|16940.9|16951.9|16940.9|16949.9|16938.9|85
1625237400000|2021-07-02 14:50:00|16952.9|16939.9|16949.9|16938.9|16952.9|16939.9|16948.9|16937.9|165
1625237700000|2021-07-02 14:55:00|16950.9|16937.9|16950.9|16939.9|16953.9|16942.9|16948.9|16937.9|129
1625238000000|2021-07-02 15:00:00|16951.9|16940.9|16951.9|16940.9|16953.9|16942.9|16950.9|16939.9|87
1625238300000|2021-07-02 15:05:00|16952.9|16941.9|16953.9|16942.9|16953.9|16942.9|16951.9|16940.9|98
1625238600000|2021-07-02 15:10:00|16952.9|16941.9|16949.9|16937.9|16954.9|16942.9|16949.9|16937.9|199
1625238900000|2021-07-02 15:15:00|16948.9|16938.9|16947.9|16936.9|16951.9|16940.9|16947.9|16936.9|155
1625239200000|2021-07-02 15:20:00|16948.9|16937.9|16938.9|16927.9|16948.9|16937.9|16936.9|16924.9|240
1625239500000|2021-07-02 15:25:00|16939.9|16926.9|16937.9|16926.9|16939.9|16927.9|16934.9|16922.9|194
1625239800000|2021-07-02 15:30:00|16938.9|16927.9|16939.9|16928.9|16940.9|16928.9|16934.9|16923.9|291
1625240100000|2021-07-02 15:35:00|16940.9|16929.9|16948.9|16936.9|16948.9|16936.9|16939.9|16928.9|119
1625240400000|2021-07-02 15:40:00|16949.9|16937.9|16944.9|16933.9|16950.9|16938.9|16939.9|16928.9|185
1625240700000|2021-07-02 15:45:00|16945.9|16932.9|16945.9|16934.9|16947.9|16935.9|16944.9|16932.9|67
1625241000000|2021-07-02 15:50:00|16946.9|16935.9|16946.9|16935.9|16950.9|16938.9|16945.9|16934.9|116
1625241300000|2021-07-02 15:55:00|16947.9|16934.9|16944.9|16932.9|16947.9|16935.9|16941.9|16930.9|103
1625241600000|2021-07-02 16:00:00|16943.9|16931.9|16946.9|16935.9|16948.9|16936.9|16939.9|16928.9|141
1625241900000|2021-07-02 16:05:00|16947.9|16934.9|16951.9|16940.9|16951.9|16940.9|16945.9|16934.9|220
1625242200000|2021-07-02 16:10:00|16952.9|16939.9|16950.9|16939.9|16953.9|16942.9|16949.9|16938.9|138
1625242500000|2021-07-02 16:15:00|16951.9|16940.9|16952.9|16941.9|16952.9|16941.9|16947.9|16936.9|99
1625242800000|2021-07-02 16:20:00|16951.9|16940.9|16948.9|16937.9|16953.9|16941.9|16948.9|16937.9|96
1625243100000|2021-07-02 16:25:00|16949.9|16938.9|16951.9|16940.9|16953.9|16942.9|16948.9|16938.9|103
1625243400000|2021-07-02 16:30:00|16952.9|16941.9|16954.9|16942.9|16954.9|16942.9|16950.9|16939.9|103
1625243700000|2021-07-02 16:35:00|16953.9|16943.9|16954.9|16943.9|16954.9|16943.9|16952.9|16940.9|122
1625244000000|2021-07-02 16:40:00|16953.9|16942.9|16953.9|16942.9|16954.9|16943.9|16952.9|16941.9|83
1625244300000|2021-07-02 16:45:00|16954.9|16943.9|16956.9|16945.9|16959.9|16948.9|16953.9|16942.9|372
1625244600000|2021-07-02 16:50:00|16957.9|16944.9|16954.9|16943.9|16957.9|16944.9|16954.9|16943.9|145
1625244900000|2021-07-02 16:55:00|16955.9|16942.9|16954.9|16943.9|16955.9|16944.9|16953.9|16942.9|140
1625245200000|2021-07-02 17:00:00|16955.9|16944.9|16956.9|16945.9|16956.9|16945.9|16953.9|16942.9|82
1625245500000|2021-07-02 17:05:00|16957.9|16946.9|16954.9|16942.9|16958.9|16947.9|16952.9|16941.9|262
1625245800000|2021-07-02 17:10:00|16953.9|16943.9|16954.9|16943.9|16955.9|16943.9|16952.9|16941.9|139
1625246100000|2021-07-02 17:15:00|16955.9|16944.9|16952.9|16941.9|16955.9|16944.9|16952.9|16941.9|56
1625246400000|2021-07-02 17:20:00|16953.9|16942.9|16957.9|16945.9|16958.9|16947.9|16952.9|16941.9|391
1625246700000|2021-07-02 17:25:00|16956.9|16946.9|16956.9|16945.9|16958.9|16947.9|16953.9|16942.9|203
1625247000000|2021-07-02 17:30:00|16957.9|16946.9|16956.9|16945.9|16957.9|16946.9|16956.9|16945.9|153
1625247300000|2021-07-02 17:35:00|16957.9|16946.9|16958.9|16946.9|16958.9|16947.9|16957.9|16946.9|84
1625247600000|2021-07-02 17:40:00|16957.9|16947.9|16958.9|16947.9|16959.9|16948.9|16957.9|16946.9|36
1625247900000|2021-07-02 17:45:00|16957.9|16946.9|16957.9|16945.9|16958.9|16946.9|16956.9|16945.9|54
1625248200000|2021-07-02 17:50:00|16956.9|16946.9|16957.9|16945.9|16958.9|16947.9|16956.9|16945.9|95
1625248500000|2021-07-02 17:55:00|16956.9|16946.9|16959.9|16947.9|16959.9|16948.9|16956.9|16945.9|35
1625248800000|2021-07-02 18:00:00|16958.9|16948.9|16958.9|16946.9|16959.9|16948.9|16958.9|16946.9|32
1625249100000|2021-07-02 18:05:00|16957.9|16947.9|16961.9|16950.9|16961.9|16950.9|16957.9|16946.9|88
1625249400000|2021-07-02 18:10:00|16960.9|16949.9|16961.9|16949.9|16961.9|16950.9|16960.9|16949.9|57
1625249700000|2021-07-02 18:15:00|16960.9|16950.9|16959.9|16948.9|16961.9|16950.9|16959.9|16947.9|36
1625250000000|2021-07-02 18:20:00|16960.9|16949.9|16963.9|16951.9|16963.9|16951.9|16960.9|16949.9|152
1625250300000|2021-07-02 18:25:00|16962.9|16952.9|16963.9|16951.9|16963.9|16952.9|16962.9|16951.9|17
1625250600000|2021-07-02 18:30:00|16962.9|16950.9|16965.9|16954.9|16965.9|16954.9|16960.9|16948.9|281
1625250900000|2021-07-02 18:35:00|16966.9|16953.9|16967.9|16956.9|16968.9|16956.9|16964.9|16953.9|347
1625251200000|2021-07-02 18:40:00|16968.9|16957.9|16966.4|16956.4|16968.9|16957.9|16965.4|16954.9|222
1625251500000|2021-07-02 18:45:00|16966.9|16956.9|16965.4|16955.4|16967.9|16957.9|16964.9|16954.9|40
1625251800000|2021-07-02 18:50:00|16964.9|16954.9|16963.9|16953.9|16966.4|16956.4|16963.4|16953.4|19
1625252100000|2021-07-02 18:55:00|16964.4|16954.4|16967.4|16957.4|16967.9|16957.9|16963.4|16953.4|197
1625252400000|2021-07-02 19:00:00|16966.9|16956.9|16970.4|16960.4|16970.9|16960.9|16966.9|16956.9|228
1625252700000|2021-07-02 19:05:00|16971.4|16961.4|16971.4|16961.4|16971.4|16961.4|16970.4|16960.4|108
1625253000000|2021-07-02 19:10:00|16970.9|16960.9|16974.9|16964.9|16974.9|16964.9|16970.9|16960.9|397
1625253300000|2021-07-02 19:15:00|16975.4|16965.4|16970.4|16960.4|16975.4|16965.4|16969.9|16959.9|166
1625253600000|2021-07-02 19:20:00|16969.4|16959.4|16967.4|16957.4|16969.4|16959.4|16967.4|16957.4|111
1625253900000|2021-07-02 19:25:00|16966.4|16956.4|16961.4|16951.4|16966.4|16956.4|16960.4|16950.4|150
1625254200000|2021-07-02 19:30:00|16960.4|16950.4|16958.4|16948.4|16962.4|16952.4|16957.4|16947.4|170
1625254500000|2021-07-02 19:35:00|16957.9|16947.9|16959.4|16949.4|16960.4|16950.4|16956.4|16946.4|100
1625254800000|2021-07-02 19:40:00|16958.4|16948.4|16960.9|16950.9|16961.4|16951.4|16958.4|16948.4|101
1625255100000|2021-07-02 19:45:00|16960.4|16950.4|16958.4|16948.4|16961.4|16951.4|16957.4|16947.4|170
1625255400000|2021-07-02 19:50:00|16959.4|16949.4|16956.9|16946.9|16960.9|16950.9|16954.4|16944.4|119
1625255700000|2021-07-02 19:55:00|16956.4|16946.4|16966.4|16956.4|16966.4|16956.4|16953.4|16943.4|274
1625256000000|2021-07-02 20:00:00|16966.9|16956.9|16973.9|16963.9|16975.4|16965.4|16961.9|16951.9|791
1625256300000|2021-07-02 20:05:00|16973.4|16963.4|16971.9|16961.9|16973.4|16963.4|16971.4|16961.4|42
1625256600000|2021-07-02 20:10:00|16972.4|16962.4|16974.4|16964.4|16974.4|16964.4|16972.4|16962.4|38
1625256900000|2021-07-02 20:15:00|16974.9|16964.9|16973.9|16963.9|16974.9|16964.9|16973.9|16963.9|11
1625257200000|2021-07-02 20:20:00|16973.4|16963.4|16974.9|16964.9|16974.9|16964.9|16972.4|16962.4|36
1625257500000|2021-07-02 20:25:00|16973.4|16963.4|16972.4|16962.4|16973.9|16963.9|16970.9|16960.9|29
1625257800000|2021-07-02 20:30:00|16971.9|16961.9|16968.4|16958.4|16971.9|16961.9|16968.4|16958.4|31
1625258100000|2021-07-02 20:35:00|16967.4|16957.4|16970.4|16960.4|16970.4|16960.4|16967.4|16957.4|31
1625258400000|2021-07-02 20:40:00|16970.9|16960.9|16973.4|16963.4|16973.9|16963.9|16969.9|16959.9|75
1625258700000|2021-07-02 20:45:00|16972.9|16962.9|16965.9|16955.9|16973.4|16963.4|16965.9|16955.9|36
1625259000000|2021-07-02 20:50:00|16965.4|16955.4|16960.9|16950.9|16965.4|16955.4|16958.9|16948.9|88
1625259300000|2021-07-02 20:55:00|16961.4|16951.4|16969.4|16959.4|16969.4|16959.4|16960.4|16950.4|45
1625436000000|2021-07-04 22:00:00|16987.7|16963.7|16987.8|16963.8|16987.8|16963.8|16985.6|16961.6|0
1625436300000|2021-07-04 22:05:00|16988.2|16964.2|16991.8|16967.8|16991.8|16967.8|16986.5|16962.5|0
1625436600000|2021-07-04 22:10:00|16992.5|16968.5|16991|16967|16993.2|16969.2|16990.3|16966.3|0
1625436900000|2021-07-04 22:15:00|16990.3|16966.3|16990.6|16966.6|16991.8|16967.8|16990.3|16966.3|0
1625437200000|2021-07-04 22:20:00|16990.9|16966.9|16990.6|16966.6|16991.3|16967.3|16989.8|16965.8|0
1625437500000|2021-07-04 22:25:00|16989.8|16965.8|16988.5|16964.5|16990.6|16966.6|16988.5|16964.5|0
1625437800000|2021-07-04 22:30:00|16988.9|16964.9|16991.5|16967.5|16992.1|16968.1|16988.5|16964.5|0
1625438100000|2021-07-04 22:35:00|16990.8|16966.8|16989.4|16965.4|16991.5|16967.5|16988.6|16964.6|0
1625438400000|2021-07-04 22:40:00|16989.7|16965.7|16989.8|16965.8|16990.6|16966.6|16989.1|16965.1|0
1625438700000|2021-07-04 22:45:00|16990.6|16966.6|16989.1|16965.1|16991.3|16967.3|16988.4|16964.4|0
1625439000000|2021-07-04 22:50:00|16989.8|16965.8|16989.2|16965.2|16989.9|16965.9|16989.1|16965.1|0
1625439300000|2021-07-04 22:55:00|16988.8|16964.8|16989.2|16965.2|16989.2|16965.2|16988.5|16964.5|0
1625439600000|2021-07-04 23:00:00|16988.5|16964.5|16989|16965|16989|16965|16988.2|16964.2|0
1625439900000|2021-07-04 23:05:00|16989.7|16965.7|16991.2|16967.2|16991.5|16967.5|16989|16965|0
1625440200000|2021-07-04 23:10:00|16990.4|16966.4|16988.2|16964.2|16990.8|16966.8|16988.2|16964.2|0
1625440500000|2021-07-04 23:15:00|16989|16965|16987.1|16963.1|16989.4|16965.4|16986.3|16962.3|0
1625440800000|2021-07-04 23:20:00|16987.5|16963.5|16988.5|16964.5|16988.5|16964.5|16987.1|16963.1|0
1625441100000|2021-07-04 23:25:00|16988.8|16964.8|16989.7|16965.7|16990.8|16966.8|16988.5|16964.5|0
1625441400000|2021-07-04 23:30:00|16990|16966|16987.8|16963.8|16990|16966|16987.5|16963.5|0
1625441700000|2021-07-04 23:35:00|16988.2|16964.2|16988.1|16964.1|16988.9|16964.9|16987.4|16963.4|0
1625442000000|2021-07-04 23:40:00|16988.5|16964.5|16986.8|16962.8|16989.6|16965.6|16985.3|16961.3|0
1625442300000|2021-07-04 23:45:00|16986|16962|16987.1|16963.1|16987.5|16963.5|16985.3|16961.3|0
1625442600000|2021-07-04 23:50:00|16987.9|16963.9|16986|16962|16987.9|16963.9|16985.3|16961.3|0
1625442900000|2021-07-04 23:55:00|16986.4|16962.4|16984.9|16960.9|16987.5|16963.5|16982.4|16958.4|0
1625443200000|2021-07-05 00:00:00|16984.6|16960.6|16975.6|16951.6|16985.3|16961.3|16974.5|16950.5|0
1625443500000|2021-07-05 00:05:00|16975.9|16951.9|16972.4|16948.4|16975.9|16951.9|16972.4|16948.4|0
1625443800000|2021-07-05 00:10:00|16973.1|16949.1|16972.5|16948.5|16974.8|16950.8|16968.8|16944.8|0
1625444100000|2021-07-05 00:15:00|16973.3|16949.3|16979.2|16955.2|16984.2|16960.2|16973.3|16949.3|0
1625444400000|2021-07-05 00:20:00|16979.1|16955.1|16984.7|16960.7|16986.5|16962.5|16978.9|16954.9|0
1625444700000|2021-07-05 00:25:00|16983.7|16959.7|16984.5|16960.5|16988.2|16964.2|16983.5|16959.5|0
1625445000000|2021-07-05 00:30:00|16984.3|16960.3|16979.9|16955.9|16986.8|16962.8|16978.5|16954.5|0
1625445300000|2021-07-05 00:35:00|16979.5|16955.5|16981.8|16957.8|16982.5|16958.5|16978.1|16954.1|0
1625445600000|2021-07-05 00:40:00|16982|16958|16980.2|16956.2|16982|16958|16978.5|16954.5|0
1625445900000|2021-07-05 00:45:00|16980.4|16956.4|16967|16943|16981.3|16957.3|16967|16943|0
1625446200000|2021-07-05 00:50:00|16967.2|16943.2|16966.3|16942.3|16967.9|16943.9|16966.1|16942.1|0
1625446500000|2021-07-05 00:55:00|16966.1|16942.1|16955.8|16931.8|16966.3|16942.3|16954.5|16930.5|0
1625446800000|2021-07-05 01:00:00|16952.9|16942.9|16954.9|16944.9|16968.9|16958.9|16936.9|16926.9|2918
1625447100000|2021-07-05 01:05:00|16955.9|16945.9|16953.9|16943.9|16963.9|16953.9|16942.9|16932.9|1548
1625447400000|2021-07-05 01:10:00|16954.9|16944.9|16946.9|16936.9|16954.9|16944.9|16938.9|16928.9|1602
1625447700000|2021-07-05 01:15:00|16945.9|16935.9|16894.9|16884.9|16946.9|16936.9|16889.9|16879.9|6126
1625448000000|2021-07-05 01:20:00|16895.9|16885.9|16865.9|16855.9|16911.9|16901.9|16865.9|16855.9|2513
1625448300000|2021-07-05 01:25:00|16867.9|16857.9|16911.9|16901.9|16911.9|16901.9|16861.9|16851.9|3770
1625448600000|2021-07-05 01:30:00|16901.9|16891.9|16883.9|16873.9|16929.9|16919.9|16822.9|16812.9|21547
1625448900000|2021-07-05 01:35:00|16881.9|16871.9|16845.9|16835.9|16899.9|16889.9|16833.9|16823.9|8374
1625449200000|2021-07-05 01:40:00|16846.9|16836.9|16889.9|16879.9|16890.9|16880.9|16845.9|16835.9|8086
1625449500000|2021-07-05 01:45:00|16890.9|16880.9|16905.9|16895.9|16937.9|16927.9|16875.9|16865.9|13032
1625449800000|2021-07-05 01:50:00|16906.9|16896.9|16912.6|16902.6|16930.9|16920.9|16891.9|16881.9|6144
1625450100000|2021-07-05 01:55:00|16913.6|16903.6|16867.6|16857.6|16917.6|16907.6|16863.6|16853.6|5965
1625450400000|2021-07-05 02:00:00|16868.6|16858.6|16868.6|16858.6|16890.6|16880.6|16851.6|16841.6|7855
1625450700000|2021-07-05 02:05:00|16865.6|16855.6|16870.6|16860.6|16882.6|16872.6|16852.6|16842.6|2980
1625451000000|2021-07-05 02:10:00|16868.6|16858.6|16898.6|16888.6|16904.6|16894.6|16863.6|16853.6|4102
1625451300000|2021-07-05 02:15:00|16899.6|16889.6|16879.6|16869.6|16925.6|16915.6|16877.6|16867.6|3335
1625451600000|2021-07-05 02:20:00|16881.6|16871.6|16884.6|16874.6|16899.6|16889.6|16881.6|16871.6|2719
1625451900000|2021-07-05 02:25:00|16885.6|16875.6|16904.6|16894.6|16908.6|16898.6|16885.6|16875.6|3148
1625452200000|2021-07-05 02:30:00|16903.6|16893.6|16894.6|16884.6|16909.6|16899.6|16870.6|16860.6|4387
1625452500000|2021-07-05 02:35:00|16892.6|16882.6|16919.6|16909.6|16924.6|16914.6|16877.6|16867.6|3749
1625452800000|2021-07-05 02:40:00|16920.6|16910.6|16885.6|16875.6|16928.6|16918.6|16874.6|16864.6|2719
1625453100000|2021-07-05 02:45:00|16886.6|16876.6|16898.6|16888.6|16898.6|16888.6|16875.6|16865.6|1725
1625453400000|2021-07-05 02:50:00|16899.6|16889.6|16910.6|16900.6|16918.6|16908.6|16894.6|16884.6|1666
1625453700000|2021-07-05 02:55:00|16912.6|16902.6|16886.6|16876.6|16912.6|16902.6|16879.6|16869.6|4441
1625454000000|2021-07-05 03:00:00|16887.6|16877.6|16892.6|16882.6|16901.6|16891.6|16883.6|16873.6|3640
1625454300000|2021-07-05 03:05:00|16894.6|16884.6|16924.6|16914.6|16926.6|16916.6|16894.6|16884.6|5491
1625454600000|2021-07-05 03:10:00|16925.6|16915.6|16901.6|16891.6|16930.6|16920.6|16891.6|16881.6|4255
1625454900000|2021-07-05 03:15:00|16902.6|16892.6|16902.6|16892.6|16915.6|16905.6|16890.6|16880.6|4808
1625455200000|2021-07-05 03:20:00|16903.6|16893.6|16904.6|16894.6|16921.6|16911.6|16901.6|16891.6|3750
1625455500000|2021-07-05 03:25:00|16905.6|16895.6|16892.6|16882.6|16909.6|16899.6|16884.6|16874.6|3086
1625455800000|2021-07-05 03:30:00|16895.6|16885.6|16885.6|16875.6|16896.6|16886.6|16883.6|16873.6|190
1625456100000|2021-07-05 03:35:00|16886.6|16876.6|16880.6|16870.6|16886.6|16876.6|16879.6|16869.6|321
1625456400000|2021-07-05 03:40:00|16881.6|16871.6|16887.6|16877.6|16892.6|16882.6|16880.6|16870.6|250
1625456700000|2021-07-05 03:45:00|16886.6|16876.6|16887.6|16877.6|16894.6|16884.6|16886.6|16876.6|234
1625457000000|2021-07-05 03:50:00|16888.6|16878.6|16885.6|16875.6|16891.6|16881.6|16885.6|16875.6|114
1625457300000|2021-07-05 03:55:00|16886.6|16876.6|16888.6|16878.6|16890.6|16880.6|16884.6|16874.6|205
1625457600000|2021-07-05 04:00:00|16887.6|16877.6|16888.6|16878.6|16892.6|16882.6|16885.6|16875.6|189
1625457900000|2021-07-05 04:05:00|16889.6|16879.6|16890.6|16880.6|16893.6|16883.6|16888.6|16878.6|177
1625458200000|2021-07-05 04:10:00|16889.6|16879.6|16887.6|16877.6|16890.6|16880.6|16887.6|16877.6|55
1625458500000|2021-07-05 04:15:00|16886.6|16876.6|16884.6|16874.6|16886.6|16876.6|16882.6|16872.6|111
1625458800000|2021-07-05 04:20:00|16885.6|16875.6|16885.6|16875.6|16887.6|16877.6|16885.6|16875.6|68
1625459100000|2021-07-05 04:25:00|16886.6|16876.6|16888.6|16878.6|16888.6|16878.6|16885.6|16875.6|57
1625459400000|2021-07-05 04:30:00|16887.6|16877.6|16886.6|16876.6|16887.6|16877.6|16885.6|16875.6|108
1625459700000|2021-07-05 04:35:00|16887.6|16877.6|16884.6|16874.6|16887.6|16877.6|16883.6|16873.6|80
1625460000000|2021-07-05 04:40:00|16885.6|16875.6|16895.6|16885.6|16896.6|16886.6|16883.6|16873.6|768
1625460300000|2021-07-05 04:45:00|16896.6|16886.6|16897.6|16887.6|16903.6|16893.6|16894.6|16884.6|220
1625460600000|2021-07-05 04:50:00|16898.6|16888.6|16895.6|16885.6|16900.6|16890.6|16893.6|16883.6|124
1625460900000|2021-07-05 04:55:00|16896.6|16886.6|16893.6|16883.6|16900.6|16890.6|16889.6|16879.6|558
1625461200000|2021-07-05 05:00:00|16891.6|16881.6|16883.6|16873.6|16914.6|16904.6|16883.6|16873.6|2584
1625461500000|2021-07-05 05:05:00|16884.6|16874.6|16855.6|16845.6|16899.6|16889.6|16853.6|16843.6|2901
1625461800000|2021-07-05 05:10:00|16852.6|16842.6|16846.6|16836.6|16867.6|16857.6|16835.6|16825.6|4064
1625462100000|2021-07-05 05:15:00|16845.6|16835.6|16822.6|16812.6|16855.6|16845.6|16821.6|16811.6|3026
1625462400000|2021-07-05 05:20:00|16819.6|16809.6|16811.6|16801.6|16831.6|16821.6|16803.6|16793.6|4786
1625462700000|2021-07-05 05:25:00|16810.6|16800.6|16833.6|16823.6|16836.6|16826.6|16807.6|16797.6|2183
1625463000000|2021-07-05 05:30:00|16832.6|16822.6|16832.6|16822.6|16862.6|16852.6|16824.6|16814.6|4394
1625463300000|2021-07-05 05:35:00|16831.6|16821.6|16828.6|16818.6|16837.6|16827.6|16822.6|16812.6|3053
1625463600000|2021-07-05 05:40:00|16827.6|16817.6|16839.6|16829.6|16841.6|16831.6|16819.6|16809.6|3290
1625463900000|2021-07-05 05:45:00|16838.6|16828.6|16877.6|16867.6|16880.6|16870.6|16838.6|16828.6|3564
1625464200000|2021-07-05 05:50:00|16879.6|16869.6|16861.6|16851.6|16886.6|16876.6|16854.6|16844.6|2024
1625464500000|2021-07-05 05:55:00|16860.6|16850.6|16865.6|16855.6|16877.6|16867.6|16850.6|16840.6|1650
1625464800000|2021-07-05 06:00:00|16864.6|16854.6|16860.6|16850.6|16870.6|16860.6|16853.6|16843.6|2332
1625465100000|2021-07-05 06:05:00|16861.6|16851.6|16858.6|16848.6|16863.6|16853.6|16846.6|16836.6|1775
1625465400000|2021-07-05 06:10:00|16857.6|16847.6|16855.6|16845.6|16861.6|16851.6|16845.6|16835.6|1255
1625465700000|2021-07-05 06:15:00|16856.6|16846.6|16861.6|16851.6|16869.6|16859.6|16845.6|16835.6|965
1625466000000|2021-07-05 06:20:00|16862.6|16852.6|16883.6|16873.6|16884.6|16874.6|16856.6|16846.6|1788
1625466300000|2021-07-05 06:25:00|16882.6|16872.6|16875.6|16865.6|16886.6|16876.6|16871.6|16861.6|1615
1625466600000|2021-07-05 06:30:00|16876.6|16866.6|16867.6|16857.6|16885.6|16875.6|16860.6|16850.6|1673
1625466900000|2021-07-05 06:35:00|16869.6|16859.6|16878.6|16868.6|16889.6|16879.6|16860.6|16850.6|1949
1625467200000|2021-07-05 06:40:00|16877.6|16867.6|16888.6|16878.6|16895.6|16885.6|16875.6|16865.6|2439
1625467500000|2021-07-05 06:45:00|16887.6|16877.6|16895.6|16885.6|16905.6|16895.6|16887.6|16877.6|3229
1625467800000|2021-07-05 06:50:00|16899.6|16889.6|16913.6|16903.6|16914.6|16904.6|16897.6|16887.6|2877
1625468100000|2021-07-05 06:55:00|16917.6|16907.6|16911.6|16901.6|16918.6|16908.6|16902.6|16892.6|3174
1625468400000|2021-07-05 07:00:00|16898.5|16887.5|16888.5|16877.5|16903.5|16892.5|16887.5|16876.5|1811
1625468700000|2021-07-05 07:05:00|16889.5|16878.5|16898.5|16887.5|16898.5|16887.5|16887.5|16876.5|666
1625469000000|2021-07-05 07:10:00|16897.5|16886.5|16894.5|16883.5|16899.5|16887.5|16890.5|16879.5|853
1625469300000|2021-07-05 07:15:00|16895.5|16882.5|16890.5|16879.5|16895.5|16883.5|16888.5|16876.5|564
1625469600000|2021-07-05 07:20:00|16891.5|16880.5|16890.5|16879.5|16893.5|16882.5|16885.5|16874.5|661
1625469900000|2021-07-05 07:25:00|16889.5|16878.5|16884.5|16873.5|16890.5|16879.5|16883.5|16872.5|295
1625470200000|2021-07-05 07:30:00|16885.5|16874.5|16887.5|16875.5|16887.5|16876.5|16882.5|16870.5|531
1625470500000|2021-07-05 07:35:00|16886.5|16876.5|16891.5|16879.5|16892.5|16881.5|16884.5|16873.5|667
1625470800000|2021-07-05 07:40:00|16890.5|16880.5|16884.5|16873.5|16890.5|16880.5|16883.5|16871.5|478
1625471100000|2021-07-05 07:45:00|16883.5|16872.5|16887.5|16876.5|16889.5|16878.5|16881.5|16869.5|824
1625471400000|2021-07-05 07:50:00|16888.5|16877.5|16887.5|16876.5|16893.5|16881.5|16884.5|16872.5|543
1625471700000|2021-07-05 07:55:00|16888.5|16875.5|16888.5|16877.5|16890.5|16878.5|16885.5|16874.5|470
1625472000000|2021-07-05 08:00:00|16889.5|16876.5|16906.5|16894.5|16906.5|16895.5|16888.5|16876.5|1704
1625472300000|2021-07-05 08:05:00|16905.5|16893.5|16910.5|16898.5|16910.5|16898.5|16900.5|16889.5|1251
1625472600000|2021-07-05 08:10:00|16909.5|16899.5|16908.5|16896.5|16911.5|16900.5|16905.5|16894.5|523
1625472900000|2021-07-05 08:15:00|16907.5|16897.5|16904.5|16893.5|16908.5|16897.5|16903.5|16892.5|325
1625473200000|2021-07-05 08:20:00|16905.5|16894.5|16910.5|16899.5|16911.5|16900.5|16904.5|16893.5|612
1625473500000|2021-07-05 08:25:00|16909.5|16898.5|16914.5|16901.5|16917.5|16906.5|16909.5|16897.5|1376
1625473800000|2021-07-05 08:30:00|16921.5|16897.5|16918.2|16894.2|16934|16910|16916.9|16892.9|0
1625474100000|2021-07-05 08:35:00|16918.1|16894.1|16927.3|16903.3|16928.3|16904.3|16917.9|16893.9|2638
1625474400000|2021-07-05 08:40:00|16926.9|16902.9|16929.6|16905.6|16931.2|16907.2|16926.9|16902.9|0
1625474700000|2021-07-05 08:45:00|16930.7|16906.7|16922.9|16898.9|16932.4|16908.4|16922.2|16898.2|0
1625475000000|2021-07-05 08:50:00|16923.1|16899.1|16923|16899|16926.8|16902.8|16920.2|16896.2|0
1625475300000|2021-07-05 08:55:00|16922.8|16898.8|16913.3|16889.3|16923|16899|16911.9|16887.9|0
1625475600000|2021-07-05 09:00:00|16902.5|16890.5|16937.5|16925.5|16940.5|16928.5|16902.5|16890.5|1405
1625475900000|2021-07-05 09:05:00|16936.5|16924.5|16931.5|16918.5|16938.5|16925.5|16923.5|16912.5|253
1625476200000|2021-07-05 09:10:00|16932.5|16919.5|16936.5|16924.5|16936.5|16924.5|16930.5|16918.5|142
1625476500000|2021-07-05 09:15:00|16935.5|16923.5|16927.5|16915.5|16936.5|16924.5|16926.5|16914.5|94
1625476800000|2021-07-05 09:20:00|16928.5|16916.5|16926.5|16914.5|16930.5|16918.5|16924.5|16913.5|85
1625477100000|2021-07-05 09:25:00|16925.5|16913.5|16926.5|16915.5|16927.5|16916.5|16923.5|16912.5|65
1625477400000|2021-07-05 09:30:00|16925.5|16914.5|16926.5|16914.5|16927.5|16915.5|16923.5|16912.5|57
1625477700000|2021-07-05 09:35:00|16925.5|16915.5|16923.5|16912.5|16926.5|16915.5|16922.5|16911.5|33
1625478000000|2021-07-05 09:40:00|16922.5|16911.5|16928.5|16917.5|16928.5|16917.5|16922.5|16911.5|46
1625478300000|2021-07-05 09:45:00|16927.5|16916.5|16927.5|16915.5|16927.5|16916.5|16925.5|16914.5|42
1625478600000|2021-07-05 09:50:00|16928.5|16916.5|16927.5|16916.5|16929.5|16918.5|16927.5|16916.5|76
1625478900000|2021-07-05 09:55:00|16926.5|16915.5|16926.5|16915.5|16927.5|16916.5|16924.5|16913.5|78
1625479200000|2021-07-05 10:00:00|16927.5|16916.5|16929.5|16918.5|16930.5|16918.5|16926.5|16915.5|74
1625479500000|2021-07-05 10:05:00|16928.5|16917.5|16929.5|16917.5|16930.5|16918.5|16928.5|16917.5|19
1625479800000|2021-07-05 10:10:00|16928.5|16918.5|16940.5|16929.5|16944.5|16932.5|16928.5|16918.5|431
1625480100000|2021-07-05 10:15:00|16939.5|16928.5|16933.5|16922.5|16949.5|16938.5|16933.5|16922.5|517
1625480400000|2021-07-05 10:20:00|16934.5|16923.5|16933.5|16922.5|16935.5|16923.5|16931.5|16920.5|74
1625480700000|2021-07-05 10:25:00|16934.5|16923.5|16933.5|16922.5|16935.5|16923.5|16933.5|16922.5|37
1625481000000|2021-07-05 10:30:00|16934.5|16923.5|16936.5|16924.5|16937.5|16926.5|16933.5|16922.5|38
1625481300000|2021-07-05 10:35:00|16935.5|16925.5|16936.5|16924.5|16936.5|16925.5|16935.5|16923.5|8
1625481600000|2021-07-05 10:40:00|16937.5|16925.5|16941.5|16930.5|16942.5|16930.5|16937.5|16924.5|49
1625481900000|2021-07-05 10:45:00|16940.5|16929.5|16942.5|16930.5|16942.5|16931.5|16939.5|16928.5|33
1625482200000|2021-07-05 10:50:00|16943.5|16931.5|16943.5|16931.5|16943.5|16932.5|16941.5|16930.5|30
1625482500000|2021-07-05 10:55:00|16942.5|16932.5|16943.5|16931.5|16946.5|16935.5|16942.5|16930.5|72
1625482800000|2021-07-05 11:00:00|16942.5|16932.5|16945.5|16934.5|16946.5|16934.5|16942.5|16931.5|55
1625483100000|2021-07-05 11:05:00|16946.5|16933.5|16949.5|16937.5|16952.5|16940.5|16944.5|16933.5|192
1625483400000|2021-07-05 11:10:00|16948.5|16936.5|16948.5|16937.5|16952.5|16941.5|16946.5|16935.5|58
1625483700000|2021-07-05 11:15:00|16949.5|16938.5|16945.5|16934.5|16950.5|16938.5|16944.5|16933.5|55
1625484000000|2021-07-05 11:20:00|16946.5|16935.5|16947.5|16936.5|16948.5|16937.5|16945.5|16933.5|16
1625484300000|2021-07-05 11:25:00|16946.5|16935.5|16949.5|16937.5|16949.5|16938.5|16945.5|16933.5|84
1625484600000|2021-07-05 11:30:00|16948.5|16938.5|16944.5|16933.5|16949.5|16938.5|16944.5|16933.5|98
1625484900000|2021-07-05 11:35:00|16945.5|16934.5|16942.5|16931.5|16947.5|16935.5|16942.5|16930.5|23
1625485200000|2021-07-05 11:40:00|16941.5|16930.5|16940.5|16929.5|16942.5|16931.5|16940.5|16929.5|39
1625485500000|2021-07-05 11:45:00|16941.5|16930.5|16943.5|16931.5|16943.5|16932.5|16940.5|16929.5|27
1625485800000|2021-07-05 11:50:00|16942.5|16932.5|16943.5|16931.5|16944.5|16932.5|16942.5|16931.5|10
1625486100000|2021-07-05 11:55:00|16942.5|16930.5|16937.5|16926.5|16942.5|16930.5|16937.5|16926.5|24
1625486400000|2021-07-05 12:00:00|16936.5|16925.5|16939.5|16927.5|16939.5|16927.5|16935.5|16924.5|32
1625486700000|2021-07-05 12:05:00|16938.5|16926.5|16938.5|16926.5|16938.5|16926.5|16936.5|16925.5|15
1625487000000|2021-07-05 12:10:00|16937.5|16927.5|16935.5|16924.5|16939.5|16927.5|16934.5|16922.5|49
1625487300000|2021-07-05 12:15:00|16936.5|16923.5|16933.5|16922.5|16936.5|16924.5|16932.5|16921.5|62
1625487600000|2021-07-05 12:20:00|16934.5|16923.5|16934.5|16923.5|16934.5|16923.5|16933.5|16923.5|8
1625487900000|2021-07-05 12:25:00|16935.5|16924.5|16936.5|16924.5|16937.5|16925.5|16933.5|16922.5|58
1625488200000|2021-07-05 12:30:00|16935.5|16923.5|16936.5|16925.5|16936.5|16925.5|16933.5|16922.5|37
1625488500000|2021-07-05 12:35:00|16935.5|16924.5|16933.5|16921.5|16935.5|16924.5|16932.5|16921.5|27
1625488800000|2021-07-05 12:40:00|16932.5|16922.5|16929.5|16917.5|16933.5|16922.5|16928.5|16917.5|86
1625489100000|2021-07-05 12:45:00|16928.5|16918.5|16928.5|16917.5|16930.5|16918.5|16928.5|16917.5|17
1625489400000|2021-07-05 12:50:00|16929.5|16918.5|16931.5|16920.5|16932.5|16920.5|16929.5|16918.5|46
1625489700000|2021-07-05 12:55:00|16932.5|16919.5|16929.5|16917.5|16932.5|16920.5|16929.5|16917.5|66
1625490000000|2021-07-05 13:00:00|16930.5|16918.5|16925.5|16913.5|16930.5|16918.5|16925.5|16913.5|62
1625490300000|2021-07-05 13:05:00|16924.5|16914.5|16926.5|16915.5|16926.5|16915.5|16924.5|16914.5|55
1625490600000|2021-07-05 13:10:00|16927.5|16916.5|16924.5|16913.5|16927.5|16916.5|16924.5|16913.5|50
1625490900000|2021-07-05 13:15:00|16923.5|16912.5|16925.5|16913.5|16927.5|16916.5|16922.5|16911.5|108
1625491200000|2021-07-05 13:20:00|16924.5|16914.5|16925.5|16914.5|16927.5|16915.5|16924.5|16913.5|34
1625491500000|2021-07-05 13:25:00|16924.5|16913.5|16926.5|16914.5|16926.5|16914.5|16924.5|16912.5|61
1625491800000|2021-07-05 13:30:00|16925.5|16913.5|16924.5|16913.5|16926.5|16915.5|16923.5|16912.5|36
1625492100000|2021-07-05 13:35:00|16923.5|16912.5|16916.5|16905.5|16923.5|16912.5|16914.5|16903.5|334
1625492400000|2021-07-05 13:40:00|16915.5|16904.5|16916.5|16904.5|16918.5|16907.5|16915.5|16903.5|74
1625492700000|2021-07-05 13:45:00|16917.5|16905.5|16915.5|16903.5|16917.5|16905.5|16913.5|16902.5|65
1625493000000|2021-07-05 13:50:00|16916.5|16904.5|16918.5|16907.5|16918.5|16907.5|16916.5|16904.5|35
1625493300000|2021-07-05 13:55:00|16917.5|16906.5|16914.5|16903.5|16917.5|16906.5|16914.5|16903.5|98
1625493600000|2021-07-05 14:00:00|16915.5|16904.5|16913.5|16902.5|16916.5|16905.5|16911.5|16900.5|101
1625493900000|2021-07-05 14:05:00|16912.5|16901.5|16907.5|16896.5|16913.5|16902.5|16907.5|16895.5|117
1625494200000|2021-07-05 14:10:00|16908.5|16897.5|16911.5|16899.5|16911.5|16900.5|16907.5|16897.5|28
1625494500000|2021-07-05 14:15:00|16912.5|16900.5|16912.5|16900.5|16913.5|16902.5|16911.5|16900.5|11
1625494800000|2021-07-05 14:20:00||16901.5||16900.5||16901.5||16900.5|21
1625495100000|2021-07-05 14:25:00|16911.5|16901.5|16909.5|16898.5|16911.5|16901.5|16906.5|16895.5|180
1625495400000|2021-07-05 14:30:00|16910.5|16897.5|16912.5|16901.5|16913.5|16901.5|16909.5|16897.5|29
1625495700000|2021-07-05 14:35:00|16911.5|16900.5|16914.5|16903.5|16915.5|16903.5|16911.5|16900.5|65
1625496000000|2021-07-05 14:40:00|16915.5|16902.5|16912.5|16901.5|16915.5|16903.5|16912.5|16901.5|21
1625496300000|2021-07-05 14:45:00|16913.5|16900.5|16915.5|16903.5|16915.5|16903.5|16913.5|16900.5|26
1625496600000|2021-07-05 14:50:00|16914.5|16904.5|16914.5|16903.5|16916.5|16905.5|16914.5|16903.5|29
1625496900000|2021-07-05 14:55:00|16915.5|16902.5|16915.5|16904.5|16915.5|16904.5|16913.5|16902.5|28
1625497200000|2021-07-05 15:00:00|16916.5|16905.5|16917.5|16905.5|16918.5|16907.5|16916.5|16905.5|51
1625497500000|2021-07-05 15:05:00|16916.5|16906.5|16916.5|16904.5|16917.5|16906.5|16915.5|16903.5|74
1625497800000|2021-07-05 15:10:00|16915.5|16903.5|16913.5|16901.5|16915.5|16903.5|16912.5|16901.5|38
1625498100000|2021-07-05 15:15:00|16914.5|16902.5|16915.5|16904.5|16915.5|16904.5|16912.5|16901.5|28
1625498400000|2021-07-05 15:20:00|16914.5|16903.5|16906.5|16895.5|16915.5|16904.5|16906.5|16895.5|99
1625498700000|2021-07-05 15:25:00|16907.5|16896.5|16909.5|16897.5|16910.5|16898.5|16906.5|16895.5|64
1625499000000|2021-07-05 15:30:00|16908.5|16898.5|16909.5|16897.5|16911.5|16899.5|16907.5|16896.5|82
1625499300000|2021-07-05 15:35:00|16908.5|16898.5|16919.5|16908.5|16920.5|16908.5|16908.5|16897.5|90
1625499600000|2021-07-05 15:40:00|16920.5|16907.5|16921.5|16910.5|16923.5|16912.5|16918.5|16907.5|149
1625499900000|2021-07-05 15:45:00|16920.5|16909.5|16921.5|16909.5|16921.5|16910.5|16917.5|16906.5|22
1625500200000|2021-07-05 15:50:00|16920.5|16910.5|16918.5|16906.5|16920.5|16910.5|16916.5|16905.5|10
1625500500000|2021-07-05 15:55:00|16917.5|16905.5|16916.5|16904.5|16918.5|16906.5|16915.5|16904.5|5
1625500800000|2021-07-05 16:00:00|16917.5|16905.5|16920.5|16908.5|16920.5|16909.5|16917.5|16904.5|31
1625501100000|2021-07-05 16:05:00|16921.5|16907.5|16921.5|16909.5|16921.5|16909.5|16920.5|16907.5|15
1625501400000|2021-07-05 16:10:00|16922.5|16910.5|16921.5|16909.5|16922.5|16911.5|16920.5|16908.5|57
1625501700000|2021-07-05 16:15:00|16922.5|16908.5|16928.5|16917.5|16928.5|16917.5|16922.5|16908.5|115
1625502000000|2021-07-05 16:20:00|16927.5|16916.5|16927.5|16915.5|16929.5|16918.5|16927.5|16915.5|89
1625502300000|2021-07-05 16:25:00|16926.5|16916.5|16932.5|16920.5|16932.5|16921.5|16926.5|16916.5|40
1625502600000|2021-07-05 16:30:00|16931.5|16919.5|16932.5|16920.5|16933.5|16922.5|16931.5|16919.5|17
1625502900000|2021-07-05 16:35:00|16931.5|16921.5|16932.5|16920.5|16933.5|16921.5|16931.5|16920.5|14
1625503200000|2021-07-05 16:40:00|16931.5|16919.5|16929.5|16917.5|16931.5|16920.5|16927.5|16916.5|18
1625503500000|2021-07-05 16:45:00|16930.5|16918.5|16929.5|16918.5|16930.5|16918.5|16929.5|16918.5|7
1625503800000|2021-07-05 16:50:00|16930.5|16919.5|16929.5|16917.5|16933.5|16920.5|16928.5|16917.5|75
1625504100000|2021-07-05 16:55:00|16931.5|16918.5|16931.5|16918.5|16932.5|16920.5|16930.5|16917.5|9
1625504400000|2021-07-05 17:00:00|16930.5||16930.5||16930.5||16930.5||0
1625504700000|2021-07-05 17:05:00|16931.5|16919.5|16931.5|16919.5|16931.5|16920.5|16931.5|16919.5|15
1625505000000|2021-07-05 17:10:00|16930.5||16930.5||16932.5||16930.5||29
1625505300000|2021-07-05 17:15:00|16931.5|16918.5|16936.5|16923.5|16936.5|16923.5|16931.5|16918.5|43
1625505600000|2021-07-05 17:20:00||16924.5||16923.5||16924.5||16923.5|12
1625505900000|2021-07-05 17:25:00|16935.5|16922.5|16934.5|16921.5|16935.5|16922.5|16934.5|16921.5|5
1625506200000|2021-07-05 17:30:00|16932.5|16919.5|16931.5|16919.5|16932.5|16919.5|16930.5|16919.5|7
1625506500000|2021-07-05 17:35:00||16918.5||16918.5||16918.5||16918.5|3
1625506800000|2021-07-05 17:40:00|16930.5|16917.5|16930.5|16917.5|16930.5|16917.5|16930.5|16917.5|1
1625507100000|2021-07-05 17:45:00|16931.5|16918.5|16930.5|16917.5|16931.5|16918.5|16930.5|16917.5|7
1625507400000|2021-07-05 17:50:00|16931.5|16918.5|16931.5|16918.5|16931.5|16918.5|16931.5|16918.5|0
1625507700000|2021-07-05 17:55:00|16930.5|16917.5|16930.5|16917.5|16930.5|16917.5|16930.5|16917.5|2
1625508000000|2021-07-05 18:00:00||16918.5||16918.5||16918.5||16918.5|0
1625508300000|2021-07-05 18:05:00|16929.5||16930.5||16930.5||16929.5||1
1625509200000|2021-07-05 18:20:00||16919.5||16918.5||16919.5||16918.5|0
1625509800000|2021-07-05 18:30:00|16929.5|16919.5|16935.5|16922.5|16935.5|16924.5|16929.5|16919.5|90
1625510100000|2021-07-05 18:35:00|16936.5|16921.5|16938.5|16925.5|16938.5|16926.5|16936.5|16921.5|79
1625510400000|2021-07-05 18:40:00|16937.5|16926.5|16937|16927|16938.5|16927|16937|16923.5|22
1625510700000|2021-07-05 18:45:00|16937.5|16927.5|16937|16927|16937.5|16927.5|16937|16927|3
1625511000000|2021-07-05 18:50:00|16937.5|16927.5|16937|16927|16937.5|16927.5|16937|16927|3
1625511300000|2021-07-05 18:55:00|16936.5|16926.5|16937|16927|16937|16927|16936.5|16926.5|2
1625511600000|2021-07-05 19:00:00|16936.5|16926.5|16946.5|16936.5|16946.5|16936.5|16936|16926|186
1625511900000|2021-07-05 19:05:00|16946|16936|16946|16936|16947|16937|16945|16935|62
1625512200000|2021-07-05 19:10:00|16945|16935|16941|16931|16945.5|16935.5|16940|16930|21
1625512500000|2021-07-05 19:15:00|16940.5|16930.5|16940|16930|16942|16932|16940|16930|5
1625512800000|2021-07-05 19:20:00|16939|16929|16938|16928|16940|16930|16938|16928|9
1625513100000|2021-07-05 19:25:00|16938.5|16928.5|16938.5|16928.5|16938.5|16928.5|16938.5|16928.5|8
1625513400000|2021-07-05 19:30:00|16938|16928|16937|16927|16938|16928|16937|16927|8
1625514000000|2021-07-05 19:40:00|16936.5|16926.5|16935|16925|16936.5|16926.5|16935|16925|4
1625514300000|2021-07-05 19:45:00|16935.5|16925.5|16932|16922|16936|16926|16931|16921|35
1625514600000|2021-07-05 19:50:00|16931.5|16921.5|16931.5|16921.5|16931.5|16921.5|16931.5|16921.5|7
1625514900000|2021-07-05 19:55:00|16932|16922|16932.5|16922.5|16932.5|16922.5|16930.5|16920.5|11
1625515200000|2021-07-05 20:00:00|16933|16923|16932|16922|16933.5|16923.5|16931.5|16921.5|2
1625515800000|2021-07-05 20:10:00|16931.5|16921.5|16930|16920|16931.5|16921.5|16930|16920|5
1625516100000|2021-07-05 20:15:00|16930.5|16920.5|16930|16920|16930.5|16920.5|16930|16920|0
1625516400000|2021-07-05 20:20:00|16929.5|16919.5|16930|16920|16930|16920|16929.5|16919.5|0
1625516700000|2021-07-05 20:25:00|16930.5|16920.5|16931|16921|16931|16921|16930.5|16920.5|0
1625517000000|2021-07-05 20:30:00|16930.5|16920.5|16930|16920|16932.5|16922.5|16930|16920|11
1625517300000|2021-07-05 20:35:00|16930.5|16920.5|16931|16921|16931|16921|16930.5|16920.5|0
1625517600000|2021-07-05 20:40:00|16930.5|16920.5|16927|16917|16930.5|16920.5|16925.5|16915.5|46
1625517900000|2021-07-05 20:45:00|16926.5|16916.5|16940.5|16930.5|16940.5|16930.5|16926.5|16916.5|53
1625518200000|2021-07-05 20:50:00|16940|16930|16935|16925|16940.5|16930.5|16929.5|16919.5|5
1625518500000|2021-07-05 20:55:00|16934.5|16924.5|16932.5|16922.5|16936|16926|16931|16921|3
1625518800000|2021-07-05 21:00:00|16933|16923|16934|16924|16935.5|16925.5|16933|16923|2
1625519400000|2021-07-05 21:10:00|16933.5|16923.5|16931|16921|16933.5|16923.5|16931|16921|1
1625519700000|2021-07-05 21:15:00|16934.2|16910.2|16934.2|16910.2|16934.2|16910.2|16934.2|16910.2|0
1625520900000|2021-07-05 21:35:00|16934.1|16910.1|16934.1|16910.1|16934.1|16910.1|16934.1|16910.1|0
1625522400000|2021-07-05 22:00:00|16934.4|16910.4|16937.7|16913.7|16938.4|16914.4|16932.2|16908.2|0
1625522700000|2021-07-05 22:05:00|16937|16913|16939.1|16915.1|16939.1|16915.1|16937|16913|0
1625523000000|2021-07-05 22:10:00|16938.8|16914.8|16941.3|16917.3|16941.3|16917.3|16938.4|16914.4|0
1625523300000|2021-07-05 22:15:00|16942|16918|16942|16918|16942|16918|16942|16918|0
1625523600000|2021-07-05 22:20:00|16941.7|16917.7|16942.8|16918.8|16942.8|16918.8|16941.3|16917.3|0
1625523900000|2021-07-05 22:25:00|16942|16918|16941.3|16917.3|16942.8|16918.8|16941.3|16917.3|0
1625524200000|2021-07-05 22:30:00|16940.6|16916.6|16939.9|16915.9|16940.6|16916.6|16939.9|16915.9|0
1625524500000|2021-07-05 22:35:00|16940.6|16916.6|16942.2|16918.2|16942.2|16918.2|16940.6|16916.6|0
1625524800000|2021-07-05 22:40:00|16942.5|16918.5|16942.9|16918.9|16944|16920|16942.5|16918.5|0
1625525100000|2021-07-05 22:45:00|16943.2|16919.2|16943.6|16919.6|16944.4|16920.4|16942.9|16918.9|0
1625525400000|2021-07-05 22:50:00|16944.4|16920.4|16943.5|16919.5|16944.4|16920.4|16943.5|16919.5|0
1625525700000|2021-07-05 22:55:00|16943.9|16919.9|16944.3|16920.3|16945|16921|16943.5|16919.5|0
1625526000000|2021-07-05 23:00:00|16944.6|16920.6|16945.4|16921.4|16945.7|16921.7|16944.6|16920.6|0
1625526300000|2021-07-05 23:05:00|16945.7|16921.7|16946.5|16922.5|16946.5|16922.5|16945|16921|0
1625526600000|2021-07-05 23:10:00|16946.6|16922.6|16946|16922|16946.6|16922.6|16945.2|16921.2|0
1625526900000|2021-07-05 23:15:00|16945.3|16921.3|16947.5|16923.5|16947.5|16923.5|16945.3|16921.3|0
1625527200000|2021-07-05 23:20:00|16946.7|16922.7|16947.5|16923.5|16948.2|16924.2|16946.7|16922.7|0
1625527500000|2021-07-05 23:25:00|16947.8|16923.8|16947.7|16923.7|16948.2|16924.2|16947.5|16923.5|0
1625527800000|2021-07-05 23:30:00|16948|16924|16947.7|16923.7|16948|16924|16947.7|16923.7|0
1625528100000|2021-07-05 23:35:00|16947.3|16923.3|16946|16922|16948.9|16924.9|16946|16922|0
1625528400000|2021-07-05 23:40:00|16945.6|16921.6|16946|16922|16946.7|16922.7|16945.2|16921.2|0
1625528700000|2021-07-05 23:45:00|16945.6|16921.6|16948.9|16924.9|16948.9|16924.9|16945.2|16921.2|0
1625529000000|2021-07-05 23:50:00|16949.6|16925.6|16950.3|16926.3|16951|16927|16948.9|16924.9|0
1625529300000|2021-07-05 23:55:00|16949.9|16925.9|16948.5|16924.5|16949.9|16925.9|16948|16924|0
1625529600000|2021-07-06 00:00:00|16949.2|16925.2|16949.2|16925.2|16950.7|16926.7|16947.1|16923.1|0
1625529900000|2021-07-06 00:05:00|16948.9|16924.9|16947.8|16923.8|16949.2|16925.2|16947.1|16923.1|0
1625530200000|2021-07-06 00:10:00|16948.5|16924.5|16946.3|16922.3|16948.5|16924.5|16946.3|16922.3|0
1625530500000|2021-07-06 00:15:00|16945.6|16921.6|16944.8|16920.8|16945.9|16921.9|16943.4|16919.4|0
1625530800000|2021-07-06 00:20:00|16945.3|16921.3|16953.7|16929.7|16953.7|16929.7|16944.8|16920.8|0
1625531100000|2021-07-06 00:25:00|16953.2|16929.2|16952|16928|16953.9|16929.9|16951.3|16927.3|0
1625531400000|2021-07-06 00:30:00|16952.5|16928.5|16955.6|16931.6|16956.5|16932.5|16952.5|16928.5|0
1625531700000|2021-07-06 00:35:00|16955.2|16931.2|16957.6|16933.6|16958|16934|16954.2|16930.2|0
1625532000000|2021-07-06 00:40:00|16956.5|16932.5|16961|16937|16961.4|16937.4|16956.2|16932.2|0
1625532300000|2021-07-06 00:45:00|16960.7|16936.7|16962.8|16938.8|16964.5|16940.5|16959.6|16935.6|0
1625532600000|2021-07-06 00:50:00|16957.8|16933.8|16959.2|16935.2|16960.2|16936.2|16956.4|16932.4|0
1625532900000|2021-07-06 00:55:00|16959|16935|16943.9|16919.9|16966.2|16942.2|16943.7|16919.7|0
1625533200000|2021-07-06 01:00:00|16928.5|16918.5|16928.5|16918.5|16938.5|16928.5|16925.5|16915.5|870
1625533500000|2021-07-06 01:05:00|16930.5|16920.5|16912.5|16902.5|16931.5|16921.5|16908.5|16898.5|1037
1625533800000|2021-07-06 01:10:00|16913.5|16903.5|16929.5|16919.5|16932.5|16922.5|16913.5|16903.5|749
1625534100000|2021-07-06 01:15:00|16931.5|16921.5|16926.5|16916.5|16938.5|16928.5|16899.5|16889.5|2115
1625534400000|2021-07-06 01:20:00|16925.5|16915.5|16920.5|16910.5|16927.5|16917.5|16914.5|16904.5|454
1625534700000|2021-07-06 01:25:00|16919.5|16909.5|16934.5|16924.5|16943.5|16933.5|16918.5|16908.5|1686
1625535000000|2021-07-06 01:30:00|16933.5|16923.5|16870.5|16860.5|16936.5|16926.5|16866.5|16856.5|9458
1625535300000|2021-07-06 01:35:00|16869.5|16859.5|16851.5|16841.5|16918.5|16908.5|16849.5|16839.5|7376
1625535600000|2021-07-06 01:40:00|16849.5|16839.5|16832.5|16822.5|16890.5|16880.5|16832.5|16822.5|7646
1625535900000|2021-07-06 01:45:00|16834.5|16824.5|16817.5|16807.5|16851.5|16841.5|16800.5|16790.5|5313
1625536200000|2021-07-06 01:50:00|16816.5|16806.5|16866.5|16856.5|16879.5|16869.5|16809.5|16799.5|6193
1625536500000|2021-07-06 01:55:00|16867.5|16857.5|16877.5|16867.5|16892.5|16882.5|16851.5|16841.5|4533
1625536800000|2021-07-06 02:00:00|16876.5|16866.5|16882.5|16872.5|16893.5|16883.5|16854.5|16844.5|5424
1625537100000|2021-07-06 02:05:00|16881.5|16871.5|16916.5|16906.5|16935.5|16925.5|16877.5|16867.5|7012
1625537400000|2021-07-06 02:10:00|16917.5|16907.5|16897.5|16887.5|16936.5|16926.5|16889.5|16879.5|3738
1625537700000|2021-07-06 02:15:00|16896.5|16886.5|16868.5|16858.5|16901.5|16891.5|16850.5|16840.5|5022
1625538000000|2021-07-06 02:20:00|16871.5|16861.5|16877.5|16867.5|16877.5|16867.5|16843.5|16833.5|3238
1625538300000|2021-07-06 02:25:00|16876.5|16866.5|16825.5|16815.5|16883.5|16873.5|16823.5|16813.5|2778
1625538600000|2021-07-06 02:30:00|16824.5|16814.5|16809.5|16799.5|16832.5|16822.5|16807.5|16797.5|4839
1625538900000|2021-07-06 02:35:00|16810.5|16800.5|16805.5|16795.5|16821.5|16811.5|16796.5|16786.5|5194
1625539200000|2021-07-06 02:40:00|16804.5|16794.5|16801.5|16791.5|16834.5|16824.5|16799.5|16789.5|2290
1625539500000|2021-07-06 02:45:00|16800.5|16790.5|16819.5|16809.5|16831.5|16821.5|16796.5|16786.5|3897
1625539800000|2021-07-06 02:50:00|16818.5|16808.5|16818.5|16808.5|16848.5|16838.5|16809.5|16799.5|3650
1625540100000|2021-07-06 02:55:00|16820.5|16810.5|16787.5|16777.5|16835.5|16825.5|16785.5|16775.5|4146
1625540400000|2021-07-06 03:00:00|16785.5|16775.5|16782.3|16772.3|16795.5|16785.5|16761.5|16751.5|4346
1625540700000|2021-07-06 03:05:00|16781.3|16771.3|16812.3|16802.3|16822.3|16812.3|16775.3|16765.3|3140
1625541000000|2021-07-06 03:10:00|16811.3|16801.3|16813.3|16803.3|16823.3|16813.3|16780.3|16770.3|2740
1625541300000|2021-07-06 03:15:00|16811.3|16801.3|16812.3|16802.3|16822.3|16812.3|16793.3|16783.3|2041
1625541600000|2021-07-06 03:20:00|16811.3|16801.3|16834.3|16824.3|16851.3|16841.3|16781.3|16771.3|4151
1625541900000|2021-07-06 03:25:00|16835.3|16825.3|16858.3|16848.3|16869.3|16859.3|16827.3|16817.3|2956
1625542200000|2021-07-06 03:30:00|16857.3|16847.3|16846.3|16836.3|16859.3|16849.3|16846.3|16836.3|666
1625542500000|2021-07-06 03:35:00|16847.3|16837.3|16833.3|16823.3|16848.3|16838.3|16831.3|16821.3|1580
1625542800000|2021-07-06 03:40:00|16835.3|16825.3|16833.3|16823.3|16835.3|16825.3|16829.3|16819.3|457
1625543100000|2021-07-06 03:45:00|16834.3|16824.3|16835.3|16825.3|16838.3|16828.3|16830.3|16820.3|297
1625543400000|2021-07-06 03:50:00|16834.3|16824.3|16828.3|16818.3|16834.3|16824.3|16828.3|16818.3|300
1625543700000|2021-07-06 03:55:00|16827.3|16817.3|16828.3|16818.3|16832.3|16822.3|16820.3|16810.3|418
1625544000000|2021-07-06 04:00:00|16827.3|16817.3|16830.3|16820.3|16830.3|16820.3|16826.3|16816.3|189
1625544300000|2021-07-06 04:05:00|16828.3|16818.3|16827.3|16817.3|16828.3|16818.3|16827.3|16817.3|83
1625544600000|2021-07-06 04:10:00|16826.3|16816.3|16832.3|16822.3|16834.3|16824.3|16826.3|16816.3|235
1625544900000|2021-07-06 04:15:00|16834.3|16824.3|16831.3|16821.3|16834.3|16824.3|16829.3|16819.3|183
1625545200000|2021-07-06 04:20:00|16830.3|16820.3|16828.3|16818.3|16830.3|16820.3|16828.3|16818.3|106
1625545500000|2021-07-06 04:25:00|16833.3|16823.3|16837.3|16827.3|16837.3|16827.3|16831.3|16821.3|308
1625545800000|2021-07-06 04:30:00|16835.3|16825.3|16834.3|16824.3|16835.3|16825.3|16833.3|16823.3|108
1625546100000|2021-07-06 04:35:00|16833.3|16823.3|16834.3|16824.3|16835.3|16825.3|16832.3|16822.3|125
1625546400000|2021-07-06 04:40:00|16835.3|16825.3|16833.3|16823.3|16835.3|16825.3|16831.3|16821.3|142
1625546700000|2021-07-06 04:45:00|16834.3|16824.3|16838.3|16828.3|16840.3|16830.3|16833.3|16823.3|304
1625547000000|2021-07-06 04:50:00|16837.3|16827.3|16837.3|16827.3|16839.3|16829.3|16835.3|16825.3|212
1625547300000|2021-07-06 04:55:00|16838.3|16828.3|16837.3|16827.3|16838.3|16828.3|16835.3|16825.3|186
1625547600000|2021-07-06 05:00:00|16836.3|16826.3|16887.3|16877.3|16889.3|16879.3|16836.3|16826.3|6408
1625547900000|2021-07-06 05:05:00|16888.3|16878.3|16942.3|16932.3|16942.3|16932.3|16874.3|16864.3|6057
1625548200000|2021-07-06 05:10:00|16943.3|16933.3|16931.3|16921.3|16944.3|16934.3|16903.3|16893.3|3007
1625548500000|2021-07-06 05:15:00|16930.3|16920.3|16911.3|16901.3|16932.3|16922.3|16896.3|16886.3|2946
1625548800000|2021-07-06 05:20:00|16912.3|16902.3|16905.3|16895.3|16920.3|16910.3|16892.3|16882.3|1509
1625549100000|2021-07-06 05:25:00|16904.3|16894.3|16886.3|16876.3|16904.3|16894.3|16882.3|16872.3|1631
1625549400000|2021-07-06 05:30:00|16883.3|16873.3|16874.3|16864.3|16897.3|16887.3|16869.3|16859.3|2906
1625549700000|2021-07-06 05:35:00|16873.3|16863.3|16837.3|16827.3|16879.3|16869.3|16837.3|16827.3|3849
1625550000000|2021-07-06 05:40:00|16836.3|16826.3|16801.3|16791.3|16839.3|16829.3|16800.3|16790.3|5206
1625550300000|2021-07-06 05:45:00|16800.3|16790.3|16815.3|16805.3|16825.3|16815.3|16792.3|16782.3|3168
1625550600000|2021-07-06 05:50:00|16814.3|16804.3|16818.3|16808.3|16829.3|16819.3|16806.3|16796.3|1358
1625550900000|2021-07-06 05:55:00|16817.3|16807.3|16818.3|16808.3|16831.3|16821.3|16805.3|16795.3|1534
1625551200000|2021-07-06 06:00:00|16816.3|16806.3|16825.3|16815.3|16830.3|16820.3|16810.3|16800.3|1155
1625551500000|2021-07-06 06:05:00|16826.3|16816.3|16838.3|16828.3|16852.3|16842.3|16824.3|16814.3|1871
1625551800000|2021-07-06 06:10:00|16836.3|16826.3|16841.3|16831.3|16842.3|16832.3|16813.3|16803.3|1757
1625552100000|2021-07-06 06:15:00|16839.3|16829.3|16856.3|16846.3|16858.3|16848.3|16816.3|16806.3|1552
1625552400000|2021-07-06 06:20:00|16855.3|16845.3|16903.3|16893.3|16903.3|16893.3|16849.3|16839.3|3948
1625552700000|2021-07-06 06:25:00|16902.3|16892.3|16928.3|16918.3|16928.3|16918.3|16889.3|16879.3|4310
1625553000000|2021-07-06 06:30:00|16929.3|16919.3|16942.3|16932.3|16951.3|16941.3|16910.3|16900.3|4285
1625553300000|2021-07-06 06:35:00|16941.3|16931.3|16922.3|16912.3|16948.3|16938.3|16902.3|16892.3|3299
1625553600000|2021-07-06 06:40:00|16924.3|16914.3|16941.3|16931.3|16942.3|16932.3|16912.3|16902.3|2306
1625553900000|2021-07-06 06:45:00|16942.3|16932.3|16974.3|16964.3|16974.3|16964.3|16930.3|16920.3|4792
1625554200000|2021-07-06 06:50:00|16972.3|16962.3|16988.3|16978.3|16994.3|16984.3|16966.3|16956.3|5332
1625554500000|2021-07-06 06:55:00|16990.3|16980.3|16987.3|16977.3|16995.3|16985.3|16983.3|16973.3|5169
1625554800000|2021-07-06 07:00:00|16988.3|16976.3|16989.3|16978.3|16994.3|16982.3|16983.3|16971.3|1811
1625555100000|2021-07-06 07:05:00|16990.3|16979.3|16970.3|16958.3|16990.3|16979.3|16970.3|16958.3|1088
1625555400000|2021-07-06 07:10:00|16971.3|16959.3|16981.3|16970.3|16985.3|16974.3|16970.3|16959.3|753
1625555700000|2021-07-06 07:15:00|16982.3|16969.3|16976.3|16965.3|16984.3|16973.3|16976.3|16965.3|413
1625556000000|2021-07-06 07:20:00|16977.3|16966.3|16980.3|16969.3|16984.3|16973.3|16974.3|16963.3|529
1625556300000|2021-07-06 07:25:00|16981.3|16968.3|16983.3|16972.3|16987.3|16976.3|16981.3|16968.3|452
1625556600000|2021-07-06 07:30:00|16984.3|16973.3|16990.3|16979.3|16991.3|16980.3|16981.3|16970.3|519
1625556900000|2021-07-06 07:35:00|16991.3|16978.3|16981.3|16970.3|16991.3|16980.3|16981.3|16969.3|364
1625557200000|2021-07-06 07:40:00|16980.3|16969.3|16978.3|16966.3|16980.3|16969.3|16974.3|16962.3|512
1625557500000|2021-07-06 07:45:00|16979.3|16967.3|16982.3|16971.3|16986.3|16974.3|16977.3|16966.3|454
1625557800000|2021-07-06 07:50:00|16981.3|16970.3|16981.3|16970.3|16987.3|16975.3|16980.3|16969.3|326
1625558100000|2021-07-06 07:55:00|16982.3|16971.3|16982.3|16970.3|16986.3|16974.3|16979.3|16968.3|572
1625558400000|2021-07-06 08:00:00|16983.3|16971.3|16979.3|16967.3|16984.3|16973.3|16977.3|16965.3|828
1625558700000|2021-07-06 08:05:00|16978.3|16966.3|16983.3|16972.3|16987.3|16975.3|16978.3|16966.3|456
1625559000000|2021-07-06 08:10:00|16985.3|16973.3|16982.3|16971.3|16985.3|16973.3|16980.3|16968.3|321
1625559300000|2021-07-06 08:15:00|16981.3|16970.3|16980.3|16968.3|16981.3|16971.3|16974.3|16962.3|469
1625559600000|2021-07-06 08:20:00|16981.3|16969.3|16983.3|16971.3|16988.3|16977.3|16980.3|16968.3|559
1625559900000|2021-07-06 08:25:00|16982.3|16970.3|16984.3|16973.3|16993.3|16982.3|16980.3|16967.3|1304
1625560200000|2021-07-06 08:30:00|16993.6|16969.6|16993.3|16969.3|16995.7|16971.7|16984.1|16960.1|0
1625560500000|2021-07-06 08:35:00|16993.1|16969.1|16990.4|16966.4|16997.1|16973.1|16987.9|16963.9|1391
1625560800000|2021-07-06 08:40:00|16989.3|16965.3|16987.1|16963.1|16994.2|16970.2|16984.3|16960.3|0
1625561100000|2021-07-06 08:45:00|16986.7|16962.7|16993.4|16969.4|16993.4|16969.4|16980.4|16956.4|0
1625561400000|2021-07-06 08:50:00|16992.3|16968.3|16986.7|16962.7|16992.3|16968.3|16983.8|16959.8|0
1625561700000|2021-07-06 08:55:00|16986.2|16962.2|16991.7|16967.7|16993.5|16969.5|16985.2|16961.2|0
1625562000000|2021-07-06 09:00:00|16977.3|16963.3|16980.3|16969.3|16982.3|16970.3|16977.3|16963.3|225
1625562300000|2021-07-06 09:05:00|16979.3|16968.3|16977.3|16965.3|16980.3|16968.3|16975.3|16964.3|152
1625562600000|2021-07-06 09:10:00|16976.3|16964.3|16975.3|16964.3|16978.3|16966.3|16974.3|16962.3|135
1625562900000|2021-07-06 09:15:00|16976.3|16965.3|16971.3|16960.3|16976.3|16965.3|16970.3|16959.3|282
1625563200000|2021-07-06 09:20:00|16972.3|16961.3|16974.3|16963.3|16975.3|16963.3|16970.3|16958.3|94
1625563500000|2021-07-06 09:25:00|16973.3|16962.3|16973.3|16961.3|16975.3|16963.3|16973.3|16961.3|108
1625563800000|2021-07-06 09:30:00|16972.3|16960.3|16969.3|16957.3|16972.3|16961.3|16968.3|16956.3|115
1625564100000|2021-07-06 09:35:00|16968.3|16958.3|16971.3|16960.3|16972.3|16961.3|16968.3|16957.3|65
1625564400000|2021-07-06 09:40:00|16970.3|16959.3|16972.3|16960.3|16972.3|16961.3|16970.3|16958.3|23
1625564700000|2021-07-06 09:45:00|16971.3|16961.3|16974.3|16963.3|16975.3|16964.3|16971.3|16961.3|29
1625565000000|2021-07-06 09:50:00|16975.3|16962.3|16973.3|16962.3|16977.3|16966.3|16973.3|16962.3|134
1625565300000|2021-07-06 09:55:00|16974.3|16963.3|16976.3|16965.3|16976.3|16965.3|16973.3|16963.3|18
1625565600000|2021-07-06 10:00:00|16977.3|16964.3|16971.3|16959.3|16977.3|16966.3|16970.3|16958.3|96
1625565900000|2021-07-06 10:05:00|16970.3|16958.3|16966.3|16954.3|16970.3|16959.3|16960.3|16948.3|412
1625566200000|2021-07-06 10:10:00|16967.3|16955.3|16969.3|16958.3|16969.3|16958.3|16967.3|16955.3|21
1625566500000|2021-07-06 10:15:00|16970.3|16957.3|16972.3|16960.3|16972.3|16961.3|16969.3|16957.3|49
1625566800000|2021-07-06 10:20:00|16971.3|16959.3|16970.3|16959.3|16972.3|16961.3|16969.3|16958.3|10
1625567100000|2021-07-06 10:25:00|16971.3|16958.3|16964.3|16952.3|16971.3|16958.3|16963.3|16952.3|51
1625567400000|2021-07-06 10:30:00|16963.3|16951.3|16953.3|16941.3|16965.3|16953.3|16953.3|16941.3|368
1625567700000|2021-07-06 10:35:00|16954.3|16942.3|16958.3|16946.3|16958.3|16946.3|16953.3|16942.3|87
1625568000000|2021-07-06 10:40:00|16957.3|16945.3|16957.3|16945.3|16959.3|16948.3|16956.3|16944.3|61
1625568300000|2021-07-06 10:45:00|16958.3|16946.3|16957.3|16946.3|16960.3|16947.3|16955.3|16944.3|134
1625568600000|2021-07-06 10:50:00|16956.3|16945.3|16955.3|16944.3|16961.3|16949.3|16953.3|16942.3|247
1625568900000|2021-07-06 10:55:00|16956.3|16945.3|16947.3|16936.3|16956.3|16945.3|16946.3|16935.3|133
1625569200000|2021-07-06 11:00:00|16948.3|16937.3|16946.3|16934.3|16949.3|16937.3|16942.3|16930.3|365
1625569500000|2021-07-06 11:05:00|16947.3|16935.3|16945.3|16934.3|16947.3|16936.3|16945.3|16933.3|29
1625569800000|2021-07-06 11:10:00|16944.3|16933.3|16943.3|16932.3|16946.3|16934.3|16943.3|16931.3|20
1625570100000|2021-07-06 11:15:00|16942.3|16931.3|16940.3|16929.3|16943.3|16932.3|16940.3|16928.3|143
1625570400000|2021-07-06 11:20:00|16941.3|16928.3|16944.3|16932.3|16944.3|16933.3|16937.3|16926.3|74
1625570700000|2021-07-06 11:25:00|16943.3|16933.3|16948.3|16936.3|16948.3|16936.3|16943.3|16932.3|47
1625571000000|2021-07-06 11:30:00|16947.3|16935.3|16945.3|16934.3|16949.3|16938.3|16945.3|16934.3|62
1625571300000|2021-07-06 11:35:00|16944.3|16933.3|16942.3|16931.3|16944.3|16933.3|16939.3|16928.3|102
1625571600000|2021-07-06 11:40:00|16943.3|16930.3|16942.3|16930.3|16943.3|16931.3|16940.3|16929.3|22
1625571900000|2021-07-06 11:45:00|16940.3|16931.3|16937.3|16926.3|16944.3|16932.3|16937.3|16925.3|510
1625572200000|2021-07-06 11:50:00|16938.3|16927.3|16939.3|16928.3|16940.3|16929.3|16938.3|16926.3|134
1625572500000|2021-07-06 11:55:00|16938.3|16927.3|16938.3|16927.3|16939.3|16928.3|16938.3|16926.3|14
1625572800000|2021-07-06 12:00:00|16939.3|16928.3|16937.3|16926.3|16940.3|16929.3|16937.3|16926.3|27
1625573100000|2021-07-06 12:05:00|16938.3|16927.3|16938.3|16926.3|16939.3|16928.3|16937.3|16925.3|40
1625573400000|2021-07-06 12:10:00|16939.3|16927.3|16939.3|16928.3|16939.3|16928.3|16937.3|16926.3|33
1625573700000|2021-07-06 12:15:00|16938.3|16927.3|16936.3|16925.3|16938.3|16927.3|16934.3|16923.3|83
1625574000000|2021-07-06 12:20:00|16937.3|16924.3|16937.3|16926.3|16938.3|16927.3|16935.3|16923.3|41
1625574300000|2021-07-06 12:25:00|16938.3|16927.3|16940.3|16928.3|16940.3|16929.3|16938.3|16926.3|42
1625574600000|2021-07-06 12:30:00|16941.3|16929.3|16943.3|16932.3|16945.3|16934.3|16941.3|16929.3|89
1625574900000|2021-07-06 12:35:00|16944.3|16933.3|16948.3|16937.3|16949.3|16938.3|16944.3|16933.3|90
1625575200000|2021-07-06 12:40:00|16949.3|16938.3|16945.3|16934.3|16949.3|16938.3|16945.3|16933.3|59
1625575500000|2021-07-06 12:45:00|16946.3|16935.3|16943.3|16932.3|16946.3|16935.3|16943.3|16932.3|50
1625575800000|2021-07-06 12:50:00|16944.3|16933.3|16941.3|16930.3|16944.3|16933.3|16941.3|16930.3|45
1625576100000|2021-07-06 12:55:00|16940.3|16929.3|16935.3|16923.3|16941.3|16930.3|16935.3|16923.3|197
1625576400000|2021-07-06 13:00:00|16934.3|16924.3|16934.3|16923.3|16935.3|16924.3|16928.3|16917.3|494
1625576700000|2021-07-06 13:05:00|16933.3|16922.3|16929.3|16918.3|16933.3|16922.3|16928.3|16917.3|93
1625577000000|2021-07-06 13:10:00|16930.3|16917.3|16925.3|16913.3|16930.3|16918.3|16922.3|16911.3|361
1625577300000|2021-07-06 13:15:00|16924.3|16914.3|16927.3|16915.3|16927.3|16915.3|16924.3|16912.3|39
1625577600000|2021-07-06 13:20:00|16926.3|16914.3|16925.3|16914.3|16927.3|16915.3|16925.3|16913.3|49
1625577900000|2021-07-06 13:25:00|16926.3|16913.3|16926.3|16915.3|16929.3|16918.3|16925.3|16913.3|117
1625578200000|2021-07-06 13:30:00|16927.3|16916.3|16916.3|16905.3|16934.3|16922.3|16916.3|16905.3|904
1625578500000|2021-07-06 13:35:00|16917.3|16906.3|16915.3|16904.3|16921.3|16910.3|16910.3|16898.3|810
1625578800000|2021-07-06 13:40:00|16916.3|16905.3|16914.3|16902.3|16916.3|16905.3|16914.3|16902.3|486
1625579100000|2021-07-06 13:45:00|16913.3|16901.3|16915.3|16904.3|16919.3|16908.3|16909.3|16897.3|561
1625579400000|2021-07-06 13:50:00|16916.3|16905.3|16914.3|16902.3|16916.3|16905.3|16913.3|16901.3|206
1625579700000|2021-07-06 13:55:00|16913.3|16903.3|16907.3|16896.3|16915.3|16903.3|16907.3|16895.3|194
1625580000000|2021-07-06 14:00:00|16908.3|16895.3|16898.3|16887.3|16910.3|16898.3|16896.3|16884.3|727
1625580300000|2021-07-06 14:05:00|16897.3|16886.3|16897.3|16886.3|16900.3|16888.3|16895.3|16884.3|532
1625580600000|2021-07-06 14:10:00|16898.3|16887.3|16895.3|16883.3|16898.3|16887.3|16892.3|16881.3|644
1625580900000|2021-07-06 14:15:00|16894.3|16882.3|16895.3|16883.3|16897.3|16885.3|16891.3|16880.3|644
1625581200000|2021-07-06 14:20:00|16896.3|16884.3|16886.3|16874.3|16896.3|16884.3|16883.3|16872.3|822
1625581500000|2021-07-06 14:25:00|16885.3|16873.3|16889.3|16878.3|16891.3|16879.3|16881.3|16870.3|686
1625581800000|2021-07-06 14:30:00|16888.3|16877.3|16879.3|16868.3|16888.3|16878.3|16875.3|16864.3|567
1625582100000|2021-07-06 14:35:00|16880.3|16867.3|16893.3|16882.3|16895.3|16883.3|16874.3|16863.3|596
1625582400000|2021-07-06 14:40:00|16892.3|16881.3|16892.3|16881.3|16892.3|16881.3|16887.3|16876.3|446
1625582700000|2021-07-06 14:45:00|16891.3|16880.3|16883.3|16871.3|16892.3|16881.3|16881.3|16870.3|409
1625583000000|2021-07-06 14:50:00|16882.3|16872.3|16882.3|16871.3|16883.3|16872.3|16878.3|16867.3|410
1625583300000|2021-07-06 14:55:00|16881.3|16870.3|16873.3|16862.3|16881.3|16871.3|16872.3|16861.3|453
1625583600000|2021-07-06 15:00:00|16872.3|16861.3|16871.3|16860.3|16875.3|16863.3|16868.3|16857.3|481
1625583900000|2021-07-06 15:05:00|16872.3|16859.3|16878.3|16867.3|16882.3|16871.3|16864.3|16852.3|960
1625584200000|2021-07-06 15:10:00|16879.3|16866.3|16870.3|16858.3|16879.3|16866.3|16868.3|16857.3|257
1625584500000|2021-07-06 15:15:00|16869.3|16859.3|16867.3|16856.3|16874.3|16862.3|16866.3|16855.3|269
1625584800000|2021-07-06 15:20:00|16868.3|16857.3|16859.3|16847.3|16872.3|16860.3|16857.3|16846.3|649
1625585100000|2021-07-06 15:25:00|16860.3|16848.3|16872.3|16861.3|16875.3|16864.3|16856.3|16845.3|351
1625585400000|2021-07-06 15:30:00|16873.3|16860.3|16869.3|16857.3|16873.3|16862.3|16865.3|16853.3|563
1625585700000|2021-07-06 15:35:00|16868.3|16858.3|16867.3|16856.3|16869.3|16858.3|16865.3|16853.3|280
1625586000000|2021-07-06 15:40:00|16868.3|16857.3|16861.3|16849.3|16871.3|16860.3|16861.3|16849.3|480
1625586300000|2021-07-06 15:45:00|16860.3|16850.3|16857.3|16846.3|16860.3|16850.3|16855.3|16844.3|465
1625586600000|2021-07-06 15:50:00|16858.3|16847.3|16849.3|16838.3|16859.3|16847.3|16848.3|16837.3|427
1625586900000|2021-07-06 15:55:00|16850.3|16839.3|16853.3|16841.3|16854.3|16843.3|16847.3|16836.3|390
1625587200000|2021-07-06 16:00:00|16852.3|16840.3|16844.3|16833.3|16852.3|16841.3|16844.3|16833.3|198
1625587500000|2021-07-06 16:05:00|16845.3|16834.3|16838.3|16827.3|16847.3|16836.3|16838.3|16827.3|425
1625587800000|2021-07-06 16:10:00|16837.3|16826.3|16839.3|16828.3|16843.3|16831.3|16837.3|16826.3|309
1625588100000|2021-07-06 16:15:00|16840.3|16827.3|16835.3|16824.3|16841.3|16830.3|16834.3|16822.3|298
1625588400000|2021-07-06 16:20:00|16834.3|16823.3|16835.3|16824.3|16837.3|16826.3|16831.3|16820.3|403
1625588700000|2021-07-06 16:25:00|16836.3|16825.3|16834.3|16822.3|16836.3|16825.3|16831.3|16820.3|294
1625589000000|2021-07-06 16:30:00|16833.3|16821.3|16832.3|16821.3|16833.3|16822.3|16828.3|16817.3|286
1625589300000|2021-07-06 16:35:00|16831.3|16820.3|16831.3|16820.3|16833.3|16822.3|16829.3|16818.3|78
1625589600000|2021-07-06 16:40:00|16830.3|16819.3|16825.3|16814.3|16831.3|16820.3|16824.3|16813.3|222
1625589900000|2021-07-06 16:45:00|16824.3|16813.3|16830.3|16818.3|16830.3|16819.3|16824.3|16812.3|246
1625590200000|2021-07-06 16:50:00|16829.3|16819.3|16833.3|16821.3|16833.3|16822.3|16829.3|16818.3|116
1625590500000|2021-07-06 16:55:00|16832.3|16822.3|16833.3|16821.3|16833.3|16822.3|16831.3|16819.3|236
1625590800000|2021-07-06 17:00:00|16834.3|16822.3|16839.3|16828.3|16839.3|16828.3|16834.3|16822.3|327
1625591100000|2021-07-06 17:05:00|16840.3|16829.3|16838.3|16827.3|16844.3|16832.3|16838.3|16827.3|277
1625591400000|2021-07-06 17:10:00|16839.3|16828.3|16836.3|16825.3|16840.3|16828.3|16833.3|16822.3|119
1625591700000|2021-07-06 17:15:00|16837.3|16826.3|16837.3|16826.3|16838.3|16826.3|16835.3|16824.3|138
1625592000000|2021-07-06 17:20:00|16836.3|16825.3|16832.3|16820.3|16839.3|16827.3|16831.3|16819.3|116
1625592300000|2021-07-06 17:25:00|16833.3|16821.3|16832.3|16821.3|16834.3|16822.3|16828.3|16817.3|158
1625592600000|2021-07-06 17:30:00|16833.3|16822.3|16832.3|16820.3|16833.3|16822.3|16831.3|16819.3|38
1625592900000|2021-07-06 17:35:00|16831.3|16821.3|16832.3|16820.3|16833.3|16822.3|16831.3|16820.3|103
1625593200000|2021-07-06 17:40:00|16833.3|16821.3|16839.3|16827.3|16839.3|16828.3|16831.3|16820.3|116
1625593500000|2021-07-06 17:45:00|16838.3|16828.3|16838.3|16827.3|16839.3|16828.3|16838.3|16826.3|33
1625593800000|2021-07-06 17:50:00|16839.3|16828.3|16842.3|16830.3|16843.3|16831.3|16839.3|16828.3|58
1625594100000|2021-07-06 17:55:00|16841.3|16831.3|16839.3|16828.3|16842.3|16831.3|16839.3|16828.3|45
1625594400000|2021-07-06 18:00:00|16840.3|16829.3|16845.3|16834.3|16845.3|16834.3|16839.3|16829.3|73
1625594700000|2021-07-06 18:05:00|16844.3|16833.3|16848.3|16837.3|16852.3|16841.3|16844.3|16833.3|147
1625595000000|2021-07-06 18:10:00|16847.3|16836.3|16841.3|16830.3|16848.3|16836.3|16841.3|16829.3|65
1625595300000|2021-07-06 18:15:00|16842.3|16829.3|16848.3|16836.3|16848.3|16837.3|16842.3|16829.3|119
1625595600000|2021-07-06 18:20:00|16849.3|16837.3|16848.3|16836.3|16850.3|16838.3|16847.3|16836.3|37
1625595900000|2021-07-06 18:25:00|16847.3|16835.3|16850.3|16838.3|16851.3|16839.3|16846.3|16835.3|79
1625596200000|2021-07-06 18:30:00|16851.3|16839.3|16851.3|16840.3|16852.3|16841.3|16849.3|16838.3|59
1625596500000|2021-07-06 18:35:00|16850.3|16839.3|16851.3|16840.3|16852.3|16840.3|16849.3|16838.3|73
1625596800000|2021-07-06 18:40:00|16850.3|16839.3|16849.8|16839.8|16852.3|16840.3|16849.8|16838.3|28
1625597100000|2021-07-06 18:45:00|16849.3|16839.3|16852.3|16842.3|16852.8|16842.8|16848.8|16838.8|69
1625597400000|2021-07-06 18:50:00|16851.8|16841.8|16849.8|16839.8|16852.8|16842.8|16848.8|16838.8|33
1625597700000|2021-07-06 18:55:00|16848.8|16838.8|16854.8|16844.8|16854.8|16844.8|16848.8|16838.8|81
1625598000000|2021-07-06 19:00:00|16855.3|16845.3|16856.3|16846.3|16857.3|16847.3|16853.8|16843.8|48
1625598300000|2021-07-06 19:05:00|16855.8|16845.8|16862.8|16852.8|16862.8|16852.8|16855.8|16845.8|117
1625598600000|2021-07-06 19:10:00|16861.8|16851.8|16864.3|16854.3|16864.8|16854.8|16861.8|16851.8|113
1625598900000|2021-07-06 19:15:00|16865.3|16855.3|16864.3|16854.3|16865.8|16855.8|16863.3|16853.3|63
1625599200000|2021-07-06 19:20:00|16864.8|16854.8|16865.8|16855.8|16865.8|16855.8|16864.3|16854.3|60
1625599500000|2021-07-06 19:25:00|16866.3|16856.3|16867.8|16857.8|16867.8|16857.8|16866.3|16856.3|72
1625599800000|2021-07-06 19:30:00|16868.3|16858.3|16868.8|16858.8|16870.8|16860.8|16867.8|16857.8|169
1625600100000|2021-07-06 19:35:00|16869.3|16859.3|16871.8|16861.8|16871.8|16861.8|16867.8|16857.8|72
1625600400000|2021-07-06 19:40:00|16872.8|16862.8|16868.8|16858.8|16872.8|16862.8|16867.8|16857.8|177
1625600700000|2021-07-06 19:45:00|16869.3|16859.3|16868.3|16858.3|16869.8|16859.8|16867.8|16857.8|65
1625601000000|2021-07-06 19:50:00|16870.3|16860.3|16865.3|16855.3|16870.8|16860.8|16863.8|16853.8|148
1625601300000|2021-07-06 19:55:00|16865.8|16855.8|16867.8|16857.8|16870.3|16860.3|16863.3|16853.3|244
1625601600000|2021-07-06 20:00:00|16868.3|16858.3|16863.3|16853.3|16870.3|16860.3|16862.8|16852.8|161
1625601900000|2021-07-06 20:05:00|16863.8|16853.8|16862.3|16852.3|16864.8|16854.8|16861.8|16851.8|15
1625602200000|2021-07-06 20:10:00|16861.8|16851.8|16860.3|16850.3|16861.8|16851.8|16859.8|16849.8|36
1625602500000|2021-07-06 20:15:00|16859.8|16849.8|16859.3|16849.3|16859.8|16849.8|16859.3|16849.3|6
1625602800000|2021-07-06 20:20:00|16858.8|16848.8|16858.3|16848.3|16859.3|16849.3|16857.8|16847.8|13
1625603100000|2021-07-06 20:25:00|16858.8|16848.8|16857.3|16847.3|16858.8|16848.8|16857.3|16847.3|4
1625603400000|2021-07-06 20:30:00|16857.8|16847.8|16856.8|16846.8|16857.8|16847.8|16855.3|16845.3|54
1625603700000|2021-07-06 20:35:00|16857.3|16847.3|16857.3|16847.3|16857.8|16847.8|16857.3|16847.3|9
1625604000000|2021-07-06 20:40:00|16856.3|16846.3|16856.3|16846.3|16858.8|16848.8|16855.3|16845.3|43
1625604300000|2021-07-06 20:45:00|16855.8|16845.8|16852.3|16842.3|16856.8|16846.8|16852.3|16842.3|71
1625604600000|2021-07-06 20:50:00|16851.3|16841.3|16851.3|16841.3|16852.8|16842.8|16849.8|16839.8|77
1625604900000|2021-07-06 20:55:00|16850.8|16840.8|16853.3|16843.3|16853.3|16843.3|16850.8|16840.8|28
1625605200000|2021-07-06 21:00:00|16852.3|16842.3|16856.3|16846.3|16856.3|16846.3|16852.3|16842.3|9
1625605500000|2021-07-06 21:05:00|16855.8|16845.8|16858.3|16848.3|16860.8|16850.8|16855.3|16845.3|9
1625605800000|2021-07-06 21:10:00|16855.8|16845.8|16853.3|16843.3|16855.8|16845.8|16851.3|16841.3|31
1625606100000|2021-07-06 21:15:00|16860.1|16836.1|16859.3|16835.3|16861.3|16837.3|16859.3|16835.3|0
1625606400000|2021-07-06 21:20:00|16859.2|16835.2|16857.5|16833.5|16859.2|16835.2|16857.3|16833.3|0
1625606700000|2021-07-06 21:25:00|16857.6|16833.6|16857.1|16833.1|16857.9|16833.9|16857|16833|0
1625607000000|2021-07-06 21:30:00|16855.3|16831.3|16856.8|16832.8|16857.1|16833.1|16855.3|16831.3|0
1625607300000|2021-07-06 21:35:00|16855.9|16831.9|16854.4|16830.4|16857.3|16833.3|16854.4|16830.4|0
1625607600000|2021-07-06 21:40:00|16855|16831|16855.7|16831.7|16855.8|16831.8|16853.8|16829.8|0
1625607900000|2021-07-06 21:45:00|16855.9|16831.9|16856.4|16832.4|16856.4|16832.4|16855.9|16831.9|0
1625608200000|2021-07-06 21:50:00|16856.6|16832.6|16856.7|16832.7|16856.9|16832.9|16855.9|16831.9|0
1625608500000|2021-07-06 21:55:00|16856.4|16832.4|16857.2|16833.2|16857.5|16833.5|16856.1|16832.1|0
1625608800000|2021-07-06 22:00:00|16859.2|16835.2|16860|16836|16860.8|16836.8|16856.6|16832.6|0
1625609100000|2021-07-06 22:05:00|16860.4|16836.4|16862.3|16838.3|16862.3|16838.3|16860.1|16836.1|0
1625609400000|2021-07-06 22:10:00|16862.6|16838.6|16862.3|16838.3|16863|16839|16860.1|16836.1|0
1625609700000|2021-07-06 22:15:00|16863|16839|16865.2|16841.2|16865.2|16841.2|16863|16839|0
1625610000000|2021-07-06 22:20:00|16864.8|16840.8|16865.1|16841.1|16865.9|16841.9|16863.7|16839.7|0
1625610300000|2021-07-06 22:25:00|16864.3|16840.3|16865.1|16841.1|16865.1|16841.1|16864.3|16840.3|0
1625610600000|2021-07-06 22:30:00|16864.3|16840.3|16862.9|16838.9|16864.7|16840.7|16862.9|16838.9|0
1625610900000|2021-07-06 22:35:00|16863.2|16839.2|16863.2|16839.2|16864.3|16840.3|16863.2|16839.2|0
1625611200000|2021-07-06 22:40:00|16863.6|16839.6|16864.4|16840.4|16865.2|16841.2|16863.6|16839.6|0
1625611500000|2021-07-06 22:45:00|16863.7|16839.7|16863|16839|16865.2|16841.2|16863|16839|0
1625611800000|2021-07-06 22:50:00|16862.3|16838.3|16863.7|16839.7|16865.2|16841.2|16861.5|16837.5|0
1625612100000|2021-07-06 22:55:00|16864.4|16840.4|16863.2|16839.2|16865.3|16841.3|16863.2|16839.2|0
1625612400000|2021-07-06 23:00:00|16862.4|16838.4|16863.3|16839.3|16864.7|16840.7|16861.7|16837.7|0
1625612700000|2021-07-06 23:05:00|16863.6|16839.6|16862.5|16838.5|16863.6|16839.6|16861.8|16837.8|0
1625613000000|2021-07-06 23:10:00|16862.9|16838.9|16864.7|16840.7|16864.7|16840.7|16862.5|16838.5|0
1625613300000|2021-07-06 23:15:00|16864|16840|16864.7|16840.7|16864.7|16840.7|16864|16840|0
1625613600000|2021-07-06 23:20:00|16865.4|16841.4|16863.5|16839.5|16865.4|16841.4|16863.5|16839.5|0
1625613900000|2021-07-06 23:25:00|16862.8|16838.8|16862.1|16838.1|16862.8|16838.8|16862.1|16838.1|0
1625614200000|2021-07-06 23:30:00|16861.7|16837.7|16861.3|16837.3|16861.7|16837.7|16860.9|16836.9|0
1625614500000|2021-07-06 23:35:00|16860.5|16836.5|16859.1|16835.1|16862|16838|16859.1|16835.1|0
1625614800000|2021-07-06 23:40:00|16858.4|16834.4|16855.5|16831.5|16859.1|16835.1|16854.7|16830.7|0
1625615100000|2021-07-06 23:45:00|16854.7|16830.7|16855.2|16831.2|16855.5|16831.5|16853|16829|0
1625615400000|2021-07-06 23:50:00|16854.8|16830.8|16855.2|16831.2|16855.2|16831.2|16853|16829|0
1625615700000|2021-07-06 23:55:00|16855.9|16831.9|16857.5|16833.5|16858.9|16834.9|16855.9|16831.9|0
1625616000000|2021-07-07 00:00:00|16856.7|16832.7|16858.2|16834.2|16860.4|16836.4|16850.2|16826.2|0
1625616300000|2021-07-07 00:05:00|16858.5|16834.5|16858|16834|16860.9|16836.9|16856.7|16832.7|0
1625616600000|2021-07-07 00:10:00|16858.3|16834.3|16858.7|16834.7|16860.1|16836.1|16855.1|16831.1|0
1625616900000|2021-07-07 00:15:00|16858.3|16834.3|16856.4|16832.4|16858.7|16834.7|16852|16828|0
1625617200000|2021-07-07 00:20:00|16855.9|16831.9|16859.1|16835.1|16861.9|16837.9|16853.6|16829.6|0
1625617500000|2021-07-07 00:25:00|16858.9|16834.9|16866.5|16842.5|16866.5|16842.5|16858.2|16834.2|0
1625617800000|2021-07-07 00:30:00|16867.5|16843.5|16862.7|16838.7|16869.3|16845.3|16859.2|16835.2|0
1625618100000|2021-07-07 00:35:00|16863.8|16839.8|16873.5|16849.5|16873.5|16849.5|16863.2|16839.2|0
1625618400000|2021-07-07 00:40:00|16873.7|16849.7|16874.8|16850.8|16878.8|16854.8|16871.7|16847.7|0
1625618700000|2021-07-07 00:45:00|16874.5|16850.5|16866.8|16842.8|16879|16855|16866.2|16842.2|0
1625619000000|2021-07-07 00:50:00|16867.3|16843.3|16862.3|16838.3|16869|16845|16861.9|16837.9|0
1625619300000|2021-07-07 00:55:00|16862.8|16838.8|16868.7|16844.7|16869.6|16845.6|16859.5|16835.5|0
1625619600000|2021-07-07 01:00:00|16868.2|16844.2|16859.3|16849.3|16883.3|16873.3|16853.3|16843.3|2800
1625619900000|2021-07-07 01:05:00|16858.3|16848.3|16847.3|16837.3|16861.3|16851.3|16844.3|16834.3|2107
1625620200000|2021-07-07 01:10:00|16848.3|16838.3|16863.3|16853.3|16869.3|16859.3|16848.3|16838.3|1245
1625620500000|2021-07-07 01:15:00|16861.3|16851.3|16877.3|16867.3|16898.3|16888.3|16858.3|16848.3|3952
1625620800000|2021-07-07 01:20:00|16881.3|16871.3|16881.3|16871.3|16897.3|16887.3|16880.3|16870.3|1987
1625621100000|2021-07-07 01:25:00|16882.3|16872.3|16902.3|16892.3|16915.3|16905.3|16882.3|16872.3|2806
1625621400000|2021-07-07 01:30:00|16903.3|16893.3|17011.3|17001.3|17022.3|17012.3|16900.3|16890.3|21462
1625621700000|2021-07-07 01:35:00|17010.3|17000.3|17031.3|17021.3|17038.3|17028.3|16990.3|16980.3|13018
1625622000000|2021-07-07 01:40:00|17032.3|17022.3|16970.3|16960.3|17040.3|17030.3|16967.3|16957.3|9531
1625622300000|2021-07-07 01:45:00|16972.3|16962.3|16988.3|16978.3|17016.3|17006.3|16954.3|16944.3|6874
1625622600000|2021-07-07 01:50:00|16989.3|16979.3|17014.3|17004.3|17020.3|17010.3|16982.3|16972.3|5187
1625622900000|2021-07-07 01:55:00|17013.3|17003.3|16997.1|16987.1|17029.1|17019.1|16992.1|16982.1|5432
1625623200000|2021-07-07 02:00:00|16995.1|16985.1|16997.1|16987.1|17007.1|16997.1|16971.1|16961.1|3904
1625623500000|2021-07-07 02:05:00|17004.1|16994.1|16978.1|16968.1|17016.1|17006.1|16973.1|16963.1|4220
1625623800000|2021-07-07 02:10:00|16977.1|16967.1|16989.1|16979.1|16999.1|16989.1|16962.1|16952.1|4995
1625624100000|2021-07-07 02:15:00|16990.1|16980.1|16980.1|16970.1|17006.1|16996.1|16969.1|16959.1|5522
1625624400000|2021-07-07 02:20:00|16981.1|16971.1|16972.1|16962.1|16986.1|16976.1|16950.1|16940.1|3476
1625624700000|2021-07-07 02:25:00|16974.1|16964.1|16943.1|16933.1|16977.1|16967.1|16925.1|16915.1|5786
1625625000000|2021-07-07 02:30:00|16944.1|16934.1|16983.1|16973.1|17018.1|17008.1|16944.1|16934.1|5743
1625625300000|2021-07-07 02:35:00|16982.1|16972.1|16959.1|16949.1|16993.1|16983.1|16956.1|16946.1|5467
1625625600000|2021-07-07 02:40:00|16958.1|16948.1|16961.1|16951.1|16977.1|16967.1|16947.1|16937.1|3216
1625625900000|2021-07-07 02:45:00|16962.1|16952.1|16976.1|16966.1|16982.1|16972.1|16962.1|16952.1|2137
1625626200000|2021-07-07 02:50:00|16975.1|16965.1|16980.1|16970.1|16995.1|16985.1|16959.1|16949.1|3125
1625626500000|2021-07-07 02:55:00|16981.1|16971.1|16989.1|16979.1|16993.1|16983.1|16972.1|16962.1|2443
1625626800000|2021-07-07 03:00:00|16990.1|16980.1|17011.1|17001.1|17021.1|17011.1|16982.1|16972.1|4881
1625627100000|2021-07-07 03:05:00|17012.1|17002.1|17047.1|17037.1|17051.1|17041.1|17011.1|17001.1|4607
1625627400000|2021-07-07 03:10:00|17046.1|17036.1|17104.1|17094.1|17106.1|17096.1|17034.1|17024.1|11074
1625627700000|2021-07-07 03:15:00|17105.1|17095.1|17061.1|17051.1|17108.1|17098.1|17051.1|17041.1|5224
1625628000000|2021-07-07 03:20:00|17062.1|17052.1|17056.1|17046.1|17075.1|17065.1|17048.1|17038.1|2500
1625628300000|2021-07-07 03:25:00|17054.1|17044.1|17064.1|17054.1|17079.1|17069.1|17053.1|17043.1|1539
1625628600000|2021-07-07 03:30:00|17061.1|17051.1|17061.1|17051.1|17064.1|17054.1|17054.1|17044.1|330
1625628900000|2021-07-07 03:35:00|17062.1|17052.1|17063.1|17053.1|17063.1|17053.1|17054.1|17044.1|525
1625629200000|2021-07-07 03:40:00|17062.1|17052.1|17061.1|17051.1|17068.1|17058.1|17060.1|17050.1|686
1625629500000|2021-07-07 03:45:00|17062.1|17052.1|17058.1|17048.1|17063.1|17053.1|17058.1|17048.1|617
1625629800000|2021-07-07 03:50:00|17059.1|17049.1|17052.1|17042.1|17059.1|17049.1|17052.1|17042.1|432
1625630100000|2021-07-07 03:55:00|17053.1|17043.1|17051.1|17041.1|17054.1|17044.1|17051.1|17041.1|229
1625630400000|2021-07-07 04:00:00|17050.1|17040.1|17052.1|17042.1|17053.1|17043.1|17050.1|17040.1|194
1625630700000|2021-07-07 04:05:00|17053.1|17043.1|17053.1|17043.1|17054.1|17044.1|17052.1|17042.1|76
1625631000000|2021-07-07 04:10:00|17052.1|17042.1|17052.1|17042.1|17053.1|17043.1|17052.1|17042.1|161
1625631300000|2021-07-07 04:15:00|17053.1|17043.1|17052.1|17042.1|17053.1|17043.1|17051.1|17041.1|225
1625631600000|2021-07-07 04:20:00|17051.1|17041.1|17053.1|17043.1|17054.1|17044.1|17051.1|17041.1|92
1625631900000|2021-07-07 04:25:00|17052.1|17042.1|17053.1|17043.1|17053.1|17043.1|17051.1|17041.1|72
1625632200000|2021-07-07 04:30:00|17052.1|17042.1|17052.1|17042.1|17052.1|17042.1|17051.1|17041.1|308
1625632500000|2021-07-07 04:35:00|17051.1|17041.1|17050.1|17040.1|17063.1|17053.1|17050.1|17040.1|454
1625632800000|2021-07-07 04:40:00|17055.1|17045.1|17053.1|17043.1|17062.1|17052.1|17049.1|17039.1|497
1625633100000|2021-07-07 04:45:00|17051.1|17041.1|17055.1|17045.1|17058.1|17048.1|17049.1|17039.1|189
1625633400000|2021-07-07 04:50:00|17056.1|17046.1|17057.1|17047.1|17060.1|17050.1|17053.1|17043.1|134
1625633700000|2021-07-07 04:55:00|17058.1|17048.1|17050.1|17040.1|17059.1|17049.1|17049.1|17039.1|191
1625634000000|2021-07-07 05:00:00|17047.1|17037.1|17042.1|17032.1|17067.1|17057.1|17032.1|17022.1|4147
1625634300000|2021-07-07 05:05:00|17043.1|17033.1|17017.1|17007.1|17064.1|17054.1|17012.1|17002.1|4366
1625634600000|2021-07-07 05:10:00|17019.1|17009.1|17024.1|17014.1|17034.1|17024.1|17009.1|16999.1|2678
1625634900000|2021-07-07 05:15:00|17025.1|17015.1|17013.1|17003.1|17036.1|17026.1|17007.1|16997.1|3002
1625635200000|2021-07-07 05:20:00|17016.1|17006.1|17007.1|16997.1|17019.1|17009.1|16994.1|16984.1|2866
1625635500000|2021-07-07 05:25:00|17008.1|16998.1|17007.1|16997.1|17018.1|17008.1|17004.1|16994.1|2068
1625635800000|2021-07-07 05:30:00|17008.1|16998.1|17011.1|17001.1|17042.1|17032.1|17005.1|16995.1|2591
1625636100000|2021-07-07 05:35:00|17010.1|17000.1|17026.1|17016.1|17028.1|17018.1|17002.1|16992.1|2699
1625636400000|2021-07-07 05:40:00|17025.1|17015.1|17081.1|17071.1|17081.1|17071.1|17017.1|17007.1|4894
1625636700000|2021-07-07 05:45:00|17079.1|17069.1|17079.1|17069.1|17103.1|17093.1|17073.1|17063.1|5348
1625637000000|2021-07-07 05:50:00|17081.1|17071.1|17117.1|17107.1|17133.1|17123.1|17078.1|17068.1|5521
1625637300000|2021-07-07 05:55:00|17119.1|17109.1|17108.1|17098.1|17125.1|17115.1|17102.1|17092.1|3930
1625637600000|2021-07-07 06:00:00|17111.1|17101.1|17092.1|17082.1|17121.1|17111.1|17087.1|17077.1|3484
1625637900000|2021-07-07 06:05:00|17093.1|17083.1|17084.1|17074.1|17104.1|17094.1|17077.1|17067.1|2310
1625638200000|2021-07-07 06:10:00|17082.1|17072.1|17092.1|17082.1|17102.1|17092.1|17074.1|17064.1|2277
1625638500000|2021-07-07 06:15:00|17093.1|17083.1|17103.1|17093.1|17116.1|17106.1|17093.1|17083.1|2834
1625638800000|2021-07-07 06:20:00|17104.1|17094.1|17088.1|17078.1|17110.1|17100.1|17085.1|17075.1|1595
1625639100000|2021-07-07 06:25:00|17089.1|17079.1|17098.1|17088.1|17100.1|17090.1|17083.1|17073.1|1465
1625639400000|2021-07-07 06:30:00|17097.1|17087.1|17075.1|17065.1|17107.1|17097.1|17070.1|17060.1|2278
1625639700000|2021-07-07 06:35:00|17074.1|17064.1|17067.1|17057.1|17086.1|17076.1|17060.1|17050.1|1951
1625640000000|2021-07-07 06:40:00|17068.1|17058.1|17037.1|17027.1|17070.1|17060.1|17032.1|17022.1|4774
1625640300000|2021-07-07 06:45:00|17036.1|17026.1|17053.1|17043.1|17060.1|17050.1|17031.1|17021.1|5451
1625640600000|2021-07-07 06:50:00|17054.1|17044.1|17046.1|17036.1|17058.1|17048.1|17042.1|17032.1|3795
1625640900000|2021-07-07 06:55:00|17045.1|17035.1|17050.1|17040.1|17055.1|17045.1|17039.1|17029.1|4143
1625641200000|2021-07-07 07:00:00|17049.4|17038.4|17048.4|17037.4|17054.4|17042.4|17043.4|17032.4|1418
1625641500000|2021-07-07 07:05:00|17049.4|17038.4|17054.4|17043.4|17061.4|17050.4|17049.4|17037.4|1059
1625641800000|2021-07-07 07:10:00|17055.4|17042.4|17060.4|17048.4|17061.4|17050.4|17050.4|17038.4|1128
1625642100000|2021-07-07 07:15:00|17061.4|17049.4|17066.4|17055.4|17070.4|17059.4|17059.4|17047.4|368
1625642400000|2021-07-07 07:20:00|17065.4|17054.4|17075.4|17063.4|17082.4|17070.4|17065.4|17053.4|923
1625642700000|2021-07-07 07:25:00|17074.4|17062.4|17087.4|17075.4|17087.4|17075.4|17073.4|17062.4|634
1625643000000|2021-07-07 07:30:00|17086.4|17076.4|17090.4|17079.4|17096.4|17084.4|17084.4|17072.4|797
1625643300000|2021-07-07 07:35:00|17091.4|17078.4|17086.4|17075.4|17091.4|17080.4|17084.4|17072.4|406
1625643600000|2021-07-07 07:40:00|17087.4|17074.4|17086.4|17074.4|17093.4|17082.4|17084.4|17072.4|824
1625643900000|2021-07-07 07:45:00|17085.4|17075.4|17083.4|17071.4|17090.4|17078.4|17081.4|17070.4|355
1625644200000|2021-07-07 07:50:00|17084.4|17072.4|17080.4|17069.4|17084.4|17072.4|17079.4|17068.4|152
1625644500000|2021-07-07 07:55:00|17079.4|17068.4|17082.4|17070.4|17083.4|17071.4|17076.4|17064.4|437
1625644800000|2021-07-07 08:00:00|17081.4|17071.4|17090.4|17079.4|17090.4|17079.4|17079.4|17068.4|376
1625645100000|2021-07-07 08:05:00|17089.4|17078.4|17096.4|17085.4|17097.4|17085.4|17089.4|17078.4|460
1625645400000|2021-07-07 08:10:00|17095.4|17084.4|17099.4|17087.4|17099.4|17088.4|17094.4|17083.4|587
1625645700000|2021-07-07 08:15:00|17100.4|17088.4|17104.4|17093.4|17104.4|17093.4|17098.4|17086.4|738
1625646000000|2021-07-07 08:20:00|17103.4|17092.4|17098.4|17087.4|17107.4|17096.4|17097.4|17086.4|866
1625646300000|2021-07-07 08:25:00|17099.4|17086.4|17096.4|17083.4|17105.4|17094.4|17096.4|17083.4|691
1625646600000|2021-07-07 08:30:00|17108.9|17084.9|17095.1|17071.1|17114.3|17090.3|17093.7|17069.7|0
1625646900000|2021-07-07 08:35:00|17094.7|17070.7|17093.9|17069.9|17097.4|17073.4|17085.7|17061.7|164
1625647200000|2021-07-07 08:40:00|17093.7|17069.7|17083|17059|17094.6|17070.6|17079.1|17055.1|0
1625647500000|2021-07-07 08:45:00|17082.6|17058.6|17077.5|17053.5|17085.3|17061.3|17076.6|17052.6|0
1625647800000|2021-07-07 08:50:00|17077.7|17053.7|17079.6|17055.6|17082.1|17058.1|17076.4|17052.4|0
1625648100000|2021-07-07 08:55:00|17078.6|17054.6|17083.4|17059.4|17084.8|17060.8|17074.9|17050.9|0
1625648400000|2021-07-07 09:00:00|17090.4|17078.4|17091.4|17080.4|17091.4|17080.4|17086.4|17074.4|187
1625648700000|2021-07-07 09:05:00|17092.4|17079.4|17092.4|17080.4|17093.4|17082.4|17090.4|17078.4|91
1625649000000|2021-07-07 09:10:00|17091.4|17079.4|17087.4|17075.4|17091.4|17080.4|17086.4|17075.4|116
1625649300000|2021-07-07 09:15:00|17088.4|17076.4|17088.4|17077.4|17089.4|17077.4|17083.4|17071.4|184
1625649600000|2021-07-07 09:20:00|17089.4|17078.4|17095.4|17084.4|17098.4|17087.4|17088.4|17076.4|175
1625649900000|2021-07-07 09:25:00|17093.4|17083.4|17092.4|17080.4|17093.4|17083.4|17091.4|17080.4|62
1625650200000|2021-07-07 09:30:00|17093.4|17081.4|17096.4|17085.4|17097.4|17085.4|17093.4|17081.4|44
1625650500000|2021-07-07 09:35:00|17095.4|17084.4|17098.4|17086.4|17099.4|17088.4|17094.4|17083.4|57
1625650800000|2021-07-07 09:40:00|17099.4|17087.4|17097.4|17086.4|17101.4|17090.4|17096.4|17085.4|59
1625651100000|2021-07-07 09:45:00|17096.4|17085.4|17097.4|17086.4|17098.4|17086.4|17095.4|17084.4|38
1625651400000|2021-07-07 09:50:00|17096.4|17085.4|17093.4|17081.4|17096.4|17085.4|17091.4|17080.4|118
1625651700000|2021-07-07 09:55:00|17094.4|17082.4|17094.4|17082.4|17095.4|17083.4|17093.4|17081.4|41
1625652000000|2021-07-07 10:00:00|17093.4|17081.4|17089.4|17078.4|17093.4|17081.4|17089.4|17078.4|88
1625652300000|2021-07-07 10:05:00|17090.4|17077.4|17091.4|17080.4|17092.4|17080.4|17089.4|17077.4|29
1625652600000|2021-07-07 10:10:00|17092.4|17079.4|17086.4|17075.4|17092.4|17080.4|17086.4|17075.4|59
1625652900000|2021-07-07 10:15:00|17087.4|17074.4|17085.4|17073.4|17088.4|17077.4|17082.4|17071.4|132
1625653200000|2021-07-07 10:20:00|17084.4|17074.4|17080.4|17069.4|17087.4|17076.4|17079.4|17068.4|312
1625653500000|2021-07-07 10:25:00|17079.4|17068.4|17075.4|17064.4|17082.4|17071.4|17075.4|17063.4|400
1625653800000|2021-07-07 10:30:00|17076.4|17065.4|17072.4|17061.4|17078.4|17067.4|17071.4|17060.4|265
1625654100000|2021-07-07 10:35:00|17073.4|17060.4|17078.4|17067.4|17078.4|17067.4|17070.4|17058.4|273
1625654400000|2021-07-07 10:40:00|17077.4|17066.4|17085.4|17074.4|17085.4|17074.4|17077.4|17066.4|51
1625654700000|2021-07-07 10:45:00|17086.4|17075.4|17087.4|17075.4|17088.4|17077.4|17085.4|17074.4|46
1625655000000|2021-07-07 10:50:00|17086.4|17076.4|17085.4|17074.4|17088.4|17077.4|17085.4|17073.4|21
1625655300000|2021-07-07 10:55:00|17086.4|17075.4|17085.4|17074.4|17087.4|17075.4|17084.4|17073.4|39
1625655600000|2021-07-07 11:00:00|17086.4|17075.4|17083.4|17072.4|17086.4|17075.4|17083.4|17072.4|35
1625655900000|2021-07-07 11:05:00|17084.4|17073.4|17088.4|17076.4|17088.4|17076.4|17083.4|17072.4|30
1625656200000|2021-07-07 11:10:00|17087.4|17075.4|17088.4|17077.4|17088.4|17077.4|17084.4|17073.4|35
1625656500000|2021-07-07 11:15:00|17087.4|17076.4|17088.4|17076.4|17088.4|17077.4|17087.4|17075.4|21
1625656800000|2021-07-07 11:20:00|17087.4|17075.4|17087.4|17075.4|17088.4|17077.4|17086.4|17075.4|17
1625657100000|2021-07-07 11:25:00|17088.4|17076.4|17087.4|17075.4|17088.4|17077.4|17086.4|17074.4|21
1625657400000|2021-07-07 11:30:00|17086.4|17074.4|17089.4|17077.4|17089.4|17077.4|17085.4|17074.4|36
1625657700000|2021-07-07 11:35:00|17090.4|17078.4|17094.4|17082.4|17094.4|17083.4|17089.4|17078.4|102
1625658000000|2021-07-07 11:40:00|17095.4|17083.4|17098.4|17086.4|17100.4|17089.4|17095.4|17083.4|363
1625658300000|2021-07-07 11:45:00|17097.4|17087.4|17102.4|17090.4|17102.4|17091.4|17097.4|17086.4|79
1625658600000|2021-07-07 11:50:00|17103.4|17091.4|17108.4|17096.4|17108.4|17096.4|17101.4|17090.4|247
1625658900000|2021-07-07 11:55:00|17109.4|17097.4|17116.4|17104.4|17120.4|17108.4|17109.4|17097.4|668
1625659200000|2021-07-07 12:00:00|17117.4|17105.4|17122.4|17110.4|17122.4|17111.4|17115.4|17104.4|207
1625659500000|2021-07-07 12:05:00|17123.4|17111.4|17136.4|17124.4|17136.4|17124.4|17120.4|17109.4|918
1625659800000|2021-07-07 12:10:00|17137.4|17125.4|17140.4|17129.4|17143.4|17132.4|17135.4|17124.4|644
1625660100000|2021-07-07 12:15:00|17141.4|17130.4|17145.4|17134.4|17145.4|17134.4|17141.4|17130.4|510
1625660400000|2021-07-07 12:20:00|17146.4|17135.4|17165.4|17154.4|17165.4|17154.4|17146.4|17135.4|1659
1625660700000|2021-07-07 12:25:00|17164.4|17153.4|17172.4|17161.4|17177.4|17165.4|17164.4|17153.4|969
1625661000000|2021-07-07 12:30:00|17173.4|17160.4|17166.4|17155.4|17174.4|17162.4|17166.4|17155.4|489
1625661300000|2021-07-07 12:35:00|17167.4|17156.4|17174.4|17163.4|17174.4|17163.4|17166.4|17155.4|355
1625661600000|2021-07-07 12:40:00|17175.4|17164.4|17170.4|17159.4|17175.4|17164.4|17170.4|17159.4|157
1625661900000|2021-07-07 12:45:00|17169.4|17158.4|17167.4|17156.4|17171.4|17159.4|17166.4|17154.4|140
1625662200000|2021-07-07 12:50:00|17166.4|17155.4|17167.4|17155.4|17168.4|17157.4|17166.4|17154.4|427
1625662500000|2021-07-07 12:55:00|17166.4|17156.4|17173.4|17162.4|17174.4|17163.4|17166.4|17155.4|298
1625662800000|2021-07-07 13:00:00|17174.4|17163.4|17175.4|17164.4|17175.4|17164.4|17172.4|17160.4|212
1625663100000|2021-07-07 13:05:00|17174.4|17163.4|17171.4|17160.4|17177.4|17166.4|17171.4|17160.4|172
1625663400000|2021-07-07 13:10:00|17170.4|17159.4|17178.4|17167.4|17184.4|17173.4|17170.4|17159.4|594
1625663700000|2021-07-07 13:15:00|17177.4|17166.4|17173.4|17162.4|17179.4|17167.4|17173.4|17162.4|88
1625664000000|2021-07-07 13:20:00|17174.4|17163.4|17174.4|17163.4|17176.4|17165.4|17173.4|17162.4|51
1625664300000|2021-07-07 13:25:00|17173.4|17162.4|17178.4|17166.4|17178.4|17167.4|17170.4|17159.4|136
1625664600000|2021-07-07 13:30:00|17177.4|17167.4|17178.4|17167.4|17182.4|17170.4|17170.4|17159.4|843
1625664900000|2021-07-07 13:35:00|17177.4|17166.4|17158.4|17147.4|17181.4|17169.4|17158.4|17147.4|556
1625665200000|2021-07-07 13:40:00|17157.4|17146.4|17147.4|17136.4|17158.4|17146.4|17147.4|17136.4|514
1625665500000|2021-07-07 13:45:00|17146.4|17135.4|17144.4|17132.4|17149.4|17138.4|17142.4|17130.4|526
1625665800000|2021-07-07 13:50:00|17143.4|17131.4|17133.4|17121.4|17144.4|17132.4|17132.4|17121.4|767
1625666100000|2021-07-07 13:55:00|17132.4|17122.4|17138.4|17127.4|17138.4|17127.4|17131.4|17120.4|146
1625666400000|2021-07-07 14:00:00|17137.4|17126.4|17123.4|17112.4|17137.4|17126.4|17123.4|17112.4|406
1625666700000|2021-07-07 14:05:00|17122.4|17111.4|17124.4|17112.4|17127.4|17116.4|17121.4|17110.4|233
1625667000000|2021-07-07 14:10:00|17123.4|17113.4|17127.4|17115.4|17130.4|17119.4|17121.4|17110.4|428
1625667300000|2021-07-07 14:15:00|17126.4|17116.4|17120.4|17109.4|17129.4|17118.4|17120.4|17109.4|228
1625667600000|2021-07-07 14:20:00|17121.4|17110.4|17113.4|17102.4|17123.4|17112.4|17113.4|17102.4|742
1625667900000|2021-07-07 14:25:00|17114.4|17103.4|17101.4|17090.4|17117.4|17106.4|17100.4|17088.4|469
1625668200000|2021-07-07 14:30:00|17100.4|17089.4|17100.4|17088.4|17108.4|17096.4|17098.4|17086.4|559
1625668500000|2021-07-07 14:35:00|17099.4|17089.4|17097.4|17085.4|17114.4|17103.4|17096.4|17085.4|333
1625668800000|2021-07-07 14:40:00|17098.4|17086.4|17092.4|17081.4|17099.4|17088.4|17092.4|17080.4|549
1625669100000|2021-07-07 14:45:00|17091.4|17080.4|17098.4|17087.4|17101.4|17090.4|17083.4|17072.4|1037
1625669400000|2021-07-07 14:50:00|17099.4|17086.4|17099.4|17087.4|17103.4|17091.4|17094.4|17083.4|297
1625669700000|2021-07-07 14:55:00|17100.4|17088.4|17098.4|17087.4|17100.4|17089.4|17096.4|17085.4|218
1625670000000|2021-07-07 15:00:00|17097.4|17086.4|17105.4|17094.4|17106.4|17094.4|17094.4|17083.4|178
1625670300000|2021-07-07 15:05:00|17104.4|17093.4|17102.4|17090.4|17109.4|17098.4|17098.4|17087.4|257
1625670600000|2021-07-07 15:10:00|17101.4|17089.4|17110.4|17098.4|17110.4|17098.4|17098.4|17087.4|90
1625670900000|2021-07-07 15:15:00|17111.4|17099.4|17124.4|17112.4|17127.4|17116.4|17109.4|17098.4|399
1625671200000|2021-07-07 15:20:00|17125.4|17113.4|17128.4|17116.4|17129.4|17118.4|17123.4|17111.4|188
1625671500000|2021-07-07 15:25:00|17127.4|17115.4|17133.4|17121.4|17134.4|17122.4|17124.4|17113.4|217
1625671800000|2021-07-07 15:30:00|17132.4|17122.4|17126.4|17115.4|17135.4|17123.4|17123.4|17111.4|207
1625672100000|2021-07-07 15:35:00|17127.4|17116.4|17133.4|17121.4|17134.4|17123.4|17127.4|17116.4|238
1625672400000|2021-07-07 15:40:00|17132.4|17122.4|17136.4|17124.4|17137.4|17125.4|17132.4|17120.4|179
1625672700000|2021-07-07 15:45:00|17135.4|17125.4|17134.4|17122.4|17137.4|17126.4|17131.4|17119.4|165
1625673000000|2021-07-07 15:50:00|17133.4|17123.4|17127.4|17116.4|17136.4|17125.4|17127.4|17116.4|203
1625673300000|2021-07-07 15:55:00|17128.4|17115.4|17122.4|17111.4|17128.4|17116.4|17122.4|17111.4|59
1625673600000|2021-07-07 16:00:00|17123.4|17112.4|17124.4|17113.4|17127.4|17116.4|17122.4|17110.4|116
1625673900000|2021-07-07 16:05:00|17123.4|17112.4|17125.4|17114.4|17126.4|17115.4|17121.4|17110.4|63
1625674200000|2021-07-07 16:10:00|17126.4|17113.4|17125.4|17114.4|17128.4|17117.4|17124.4|17112.4|74
1625674500000|2021-07-07 16:15:00|17124.4|17113.4|17118.4|17107.4|17126.4|17114.4|17116.4|17105.4|101
1625674800000|2021-07-07 16:20:00|17119.4|17108.4|17115.4|17104.4|17122.4|17111.4|17112.4|17101.4|199
1625675100000|2021-07-07 16:25:00|17116.4|17103.4|17114.4|17102.4|17117.4|17106.4|17113.4|17102.4|47
1625675400000|2021-07-07 16:30:00|17113.4|17101.4|17117.4|17106.4|17117.4|17106.4|17112.4|17101.4|29
1625675700000|2021-07-07 16:35:00|17118.4|17107.4|17116.4|17105.4|17118.4|17107.4|17116.4|17104.4|38
1625676000000|2021-07-07 16:40:00|17117.4|17106.4|17118.4|17106.4|17120.4|17109.4|17117.4|17105.4|72
1625676300000|2021-07-07 16:45:00|17117.4|17107.4|17118.4|17106.4|17119.4|17107.4|17114.4|17103.4|25
1625676600000|2021-07-07 16:50:00|17119.4|17107.4|17120.4|17108.4|17122.4|17110.4|17116.4|17105.4|82
1625676900000|2021-07-07 16:55:00|17119.4|17109.4|17120.4|17108.4|17121.4|17110.4|17118.4|17107.4|28
1625677200000|2021-07-07 17:00:00|17119.4|17107.4|17114.4|17102.4|17120.4|17108.4|17114.4|17102.4|113
1625677500000|2021-07-07 17:05:00|17113.4|17101.4|17110.4|17099.4|17114.4|17102.4|17110.4|17099.4|91
1625677800000|2021-07-07 17:10:00|17111.4|17098.4|17111.4|17099.4|17111.4|17100.4|17108.4|17097.4|93
1625678100000|2021-07-07 17:15:00|17110.4|17098.4|17110.4|17098.4|17111.4|17099.4|17108.4|17097.4|49
1625678400000|2021-07-07 17:20:00|17111.4|17099.4|17106.4|17095.4|17111.4|17099.4|17106.4|17095.4|54
1625678700000|2021-07-07 17:25:00|17107.4|17096.4|17107.4|17095.4|17109.4|17098.4|17105.4|17094.4|44
1625679000000|2021-07-07 17:30:00|17106.4|17094.4|17108.4|17096.4|17108.4|17097.4|17105.4|17094.4|32
1625679300000|2021-07-07 17:35:00|17107.4|17097.4|17108.4|17096.4|17109.4|17098.4|17107.4|17096.4|41
1625679600000|2021-07-07 17:40:00|17107.4|17097.4|17107.4|17095.4|17108.4|17097.4|17106.4|17094.4|36
1625679900000|2021-07-07 17:45:00|17108.4|17096.4|17113.4|17101.4|17113.4|17101.4|17107.4|17095.4|49
1625680200000|2021-07-07 17:50:00|17112.4|17102.4|17113.4|17102.4|17113.4|17102.4|17112.4|17101.4|17
1625680500000|2021-07-07 17:55:00|17112.4|17101.4|17108.4|17096.4|17113.4|17101.4|17108.4|17096.4|125
1625680800000|2021-07-07 18:00:00|17107.4|17095.4|17126.4|17115.4|17129.4|17118.4|17098.4|17087.4|387
1625681100000|2021-07-07 18:05:00|17125.4|17114.4|17126.4|17114.4|17127.4|17115.4|17118.4|17107.4|77
1625681400000|2021-07-07 18:10:00|17127.4|17115.4|17126.4|17114.4|17130.4|17119.4|17125.4|17114.4|75
1625681700000|2021-07-07 18:15:00|17127.4|17115.4|17131.4|17120.4|17131.4|17120.4|17122.4|17110.4|58
1625682000000|2021-07-07 18:20:00|17132.4|17121.4|17125.4|17113.4|17132.4|17121.4|17122.4|17111.4|67
1625682300000|2021-07-07 18:25:00|17126.4|17114.4|17124.4|17112.4|17127.4|17116.4|17124.4|17112.4|25
1625682600000|2021-07-07 18:30:00|17123.4|17111.4|17119.4|17107.4|17123.4|17112.4|17117.4|17105.4|44
1625682900000|2021-07-07 18:35:00|17118.4|17106.4|17115.4|17103.4|17119.4|17107.4|17112.4|17100.4|86
1625683200000|2021-07-07 18:40:00|17114.4|17102.4|17116.4|17106.4|17119.4|17108.4|17113.4|17101.4|44
1625683500000|2021-07-07 18:45:00|17115.9|17105.9|17123.4|17113.4|17123.4|17113.4|17115.4|17105.4|42
1625683800000|2021-07-07 18:50:00|17122.9|17112.9|17120.9|17110.9|17123.9|17113.9|17119.9|17109.9|52
1625684100000|2021-07-07 18:55:00|17120.4|17110.4|17126.9|17116.9|17126.9|17116.9|17118.9|17108.9|65
1625684400000|2021-07-07 19:00:00|17126.4|17116.4|17124.9|17114.9|17126.9|17116.9|17121.4|17111.4|41
1625684700000|2021-07-07 19:05:00|17123.9|17113.9|17123.4|17113.4|17124.9|17114.9|17121.9|17111.9|43
1625685000000|2021-07-07 19:10:00|17122.9|17112.9|17121.4|17111.4|17123.9|17113.9|17119.9|17109.9|57
1625685300000|2021-07-07 19:15:00|17120.9|17110.9|17118.4|17108.4|17121.9|17111.9|17116.9|17106.9|43
1625685600000|2021-07-07 19:20:00|17117.9|17107.9|17116.9|17106.9|17120.9|17110.9|17116.4|17106.4|52
1625685900000|2021-07-07 19:25:00|17117.4|17107.4|17117.4|17107.4|17117.9|17107.9|17115.9|17105.9|34
1625686200000|2021-07-07 19:30:00|17116.9|17106.9|17126.4|17116.4|17126.4|17116.4|17116.9|17106.9|144
1625686500000|2021-07-07 19:35:00|17125.9|17115.9|17120.9|17110.9|17127.4|17117.4|17119.4|17109.4|115
1625686800000|2021-07-07 19:40:00|17120.4|17110.4|17122.4|17112.4|17122.4|17112.4|17116.4|17106.4|70
1625687100000|2021-07-07 19:45:00|17120.9|17110.9|17117.4|17107.4|17120.9|17110.9|17116.9|17106.9|99
1625687400000|2021-07-07 19:50:00|17118.4|17108.4|17121.9|17111.9|17122.9|17112.9|17116.9|17106.9|247
1625687700000|2021-07-07 19:55:00|17122.4|17112.4|17118.4|17108.4|17122.4|17112.4|17113.4|17103.4|232
1625688000000|2021-07-07 20:00:00|17117.9|17107.9|17118.4|17108.4|17120.4|17110.4|17116.9|17106.9|118
1625688300000|2021-07-07 20:05:00|17118.9|17108.9|17118.9|17108.9|17120.9|17110.9|17117.4|17107.4|39
1625688600000|2021-07-07 20:10:00|17119.9|17109.9|17122.4|17112.4|17122.9|17112.9|17119.9|17109.9|83
1625688900000|2021-07-07 20:15:00|17121.9|17111.9|17124.4|17114.4|17125.4|17115.4|17121.4|17111.4|58
1625689200000|2021-07-07 20:20:00|17124.9|17114.9|17123.4|17113.4|17124.9|17114.9|17122.4|17112.4|38
1625689500000|2021-07-07 20:25:00|17122.9|17112.9|17119.4|17109.4|17123.9|17113.9|17119.4|17109.4|44
1625689800000|2021-07-07 20:30:00|17118.9|17108.9|17121.4|17111.4|17121.9|17111.9|17118.9|17108.9|48
1625690100000|2021-07-07 20:35:00|17120.9|17110.9|17122.9|17112.9|17122.9|17112.9|17120.9|17110.9|10
1625690400000|2021-07-07 20:40:00|17122.4|17112.4|17125.9|17115.9|17125.9|17115.9|17121.4|17111.4|39
1625690700000|2021-07-07 20:45:00|17123.9|17113.9|17121.9|17111.9|17123.9|17113.9|17120.9|17110.9|60
1625691000000|2021-07-07 20:50:00|17122.4|17112.4|17122.4|17112.4|17122.4|17112.4|17122.4|17112.4|3
1625691300000|2021-07-07 20:55:00|17123.4|17113.4|17128.4|17118.4|17128.9|17118.9|17123.4|17113.4|88
1625691600000|2021-07-07 21:00:00|17128.9|17118.9|17129.4|17119.4|17129.4|17119.4|17128.9|17118.9|1
1625692200000|2021-07-07 21:10:00|17129.9|17119.9|17130.4|17120.4|17130.4|17120.4|17129.9|17119.9|38
1625692500000|2021-07-07 21:15:00|17133.4|17109.4|17133.6|17109.6|17133.8|17109.8|17133.3|17109.3|0
1625692800000|2021-07-07 21:20:00|17133.5|17109.5|17133.7|17109.7|17134|17110|17133.4|17109.4|0
1625693100000|2021-07-07 21:25:00|17133.4|17109.4|17134|17110|17134.3|17110.3|17133.4|17109.4|0
1625693400000|2021-07-07 21:30:00|17133.8|17109.8|17133.8|17109.8|17133.8|17109.8|17133.8|17109.8|0
1625693700000|2021-07-07 21:35:00|17133.7|17109.7|17133.6|17109.6|17133.7|17109.7|17133.6|17109.6|0
1625694000000|2021-07-07 21:40:00|17133.5|17109.5|17133.5|17109.5|17133.5|17109.5|17133.5|17109.5|0
1625694300000|2021-07-07 21:45:00|17133.4|17109.4|17133.4|17109.4|17133.4|17109.4|17133.2|17109.2|0
1625694600000|2021-07-07 21:50:00|17133.7|17109.7|17133.6|17109.6|17133.9|17109.9|17133.5|17109.5|0
1625694900000|2021-07-07 21:55:00|17133.5|17109.5|17134.3|17110.3|17134.9|17110.9|17133.5|17109.5|0
1625695200000|2021-07-07 22:00:00|17134.6|17110.6|17133.1|17109.1|17135.3|17111.3|17132|17108|0
1625695500000|2021-07-07 22:05:00|17133.5|17109.5|17134.3|17110.3|17134.3|17110.3|17132.8|17108.8|0
1625695800000|2021-07-07 22:10:00|17135.1|17111.1|17133.6|17109.6|17135.1|17111.1|17132.9|17108.9|0
1625696100000|2021-07-07 22:15:00|17134|17110|17134.3|17110.3|17134.3|17110.3|17133.6|17109.6|0
1625696400000|2021-07-07 22:20:00|17134|17110|17132.9|17108.9|17134.3|17110.3|17132.9|17108.9|0
1625696700000|2021-07-07 22:25:00|17132.5|17108.5|17132.1|17108.1|17132.5|17108.5|17131.4|17107.4|0
1625697000000|2021-07-07 22:30:00|17132.9|17108.9|17131.4|17107.4|17132.9|17108.9|17131.4|17107.4|0
1625697300000|2021-07-07 22:35:00|17131.8|17107.8|17132.1|17108.1|17132.1|17108.1|17131.4|17107.4|0
1625697600000|2021-07-07 22:40:00|17131.8|17107.8|17132.1|17108.1|17132.1|17108.1|17131.4|17107.4|0
1625697900000|2021-07-07 22:45:00|17131.8|17107.8|17131.3|17107.3|17131.8|17107.8|17131.3|17107.3|0
1625698200000|2021-07-07 22:50:00|17130.9|17106.9|17132.9|17108.9|17132.9|17108.9|17130.6|17106.6|0
1625698500000|2021-07-07 22:55:00|17132.5|17108.5|17133.9|17109.9|17134.6|17110.6|17132.5|17108.5|0
1625698800000|2021-07-07 23:00:00|17133.5|17109.5|17134.6|17110.6|17134.6|17110.6|17133.2|17109.2|0
1625699100000|2021-07-07 23:05:00|17133.9|17109.9|17136.8|17112.8|17136.8|17112.8|17133.9|17109.9|0
1625699400000|2021-07-07 23:10:00|17136.4|17112.4|17136|17112|17136.4|17112.4|17135.3|17111.3|0
1625699700000|2021-07-07 23:15:00|17135.6|17111.6|17136|17112|17136|17112|17134.6|17110.6|0
1625700000000|2021-07-07 23:20:00|17135.3|17111.3|17136.8|17112.8|17136.8|17112.8|17135.3|17111.3|0
1625700300000|2021-07-07 23:25:00|17136.4|17112.4|17136|17112|17136.8|17112.8|17136|17112|0
1625700600000|2021-07-07 23:30:00|17135.6|17111.6|17134.6|17110.6|17136|17112|17134.6|17110.6|0
1625700900000|2021-07-07 23:35:00|17133.8|17109.8|17134.6|17110.6|17134.6|17110.6|17133.8|17109.8|0
1625701200000|2021-07-07 23:40:00|17134.2|17110.2|17133.1|17109.1|17134.2|17110.2|17131.6|17107.6|0
1625701500000|2021-07-07 23:45:00|17132.7|17108.7|17131.6|17107.6|17132.7|17108.7|17130.9|17106.9|0
1625701800000|2021-07-07 23:50:00|17132.3|17108.3|17133.4|17109.4|17134.6|17110.6|17131.6|17107.6|0
1625702100000|2021-07-07 23:55:00|17133.8|17109.8|17132.7|17108.7|17133.8|17109.8|17132.3|17108.3|0
1625702400000|2021-07-08 00:00:00|17133.1|17109.1|17130.9|17106.9|17137.5|17113.5|17130.9|17106.9|0
1625702700000|2021-07-08 00:05:00|17131.6|17107.6|17133.3|17109.3|17135.3|17111.3|17131.6|17107.6|0
1625703000000|2021-07-08 00:10:00|17133|17109|17132.6|17108.6|17133.3|17109.3|17131.1|17107.1|0
1625703300000|2021-07-08 00:15:00|17133.3|17109.3|17106.9|17082.9|17134.1|17110.1|17106.9|17082.9|0
1625703600000|2021-07-08 00:20:00|17107.5|17083.5|17105.9|17081.9|17109.8|17085.8|17105|17081|0
1625703900000|2021-07-08 00:25:00|17105.7|17081.7|17096.1|17072.1|17105.9|17081.9|17095.7|17071.7|0
1625704200000|2021-07-08 00:30:00|17097.1|17073.1|17098.7|17074.7|17100.9|17076.9|17097.1|17073.1|0
1625704500000|2021-07-08 00:35:00|17098.2|17074.2|17096.6|17072.6|17099.8|17075.8|17095.6|17071.6|0
1625704800000|2021-07-08 00:40:00|17095.6|17071.6|17093.6|17069.6|17095.9|17071.9|17093.3|17069.3|0
1625705100000|2021-07-08 00:45:00|17094.1|17070.1|17093.8|17069.8|17094.1|17070.1|17090.9|17066.9|0
1625705400000|2021-07-08 00:50:00|17093.6|17069.6|17089.8|17065.8|17093.8|17069.8|17087|17063|0
1625705700000|2021-07-08 00:55:00|17089.5|17065.5|17119.1|17095.1|17120.1|17096.1|17087.4|17063.4|0
1625706000000|2021-07-08 01:00:00|17118.9|17094.9|17125.4|17115.4|17140.4|17130.4|17117.4|17094.9|2048
1625706300000|2021-07-08 01:05:00|17126.4|17116.4|17135.4|17125.4|17136.4|17126.4|17124.4|17114.4|795
1625706600000|2021-07-08 01:10:00|17136.4|17126.4|17112.4|17102.4|17138.4|17128.4|17111.4|17101.4|1078
1625706900000|2021-07-08 01:15:00|17114.4|17104.4|17100.4|17090.4|17129.4|17119.4|17094.4|17084.4|2133
1625707200000|2021-07-08 01:20:00|17099.4|17089.4|17095.4|17085.4|17109.4|17099.4|17083.4|17073.4|2042
1625707500000|2021-07-08 01:25:00|17096.4|17086.4|17096.4|17086.4|17106.4|17096.4|17093.4|17083.4|827
1625707800000|2021-07-08 01:30:00|17101.4|17091.4|17017.4|17007.4|17106.4|17096.4|17008.4|16998.4|15647
1625708100000|2021-07-08 01:35:00|17015.4|17005.4|16982.4|16972.4|17019.4|17009.4|16967.4|16957.4|11249
1625708400000|2021-07-08 01:40:00|16979.4|16969.4|16960.4|16950.4|16990.4|16980.4|16957.4|16947.4|6083
1625708700000|2021-07-08 01:45:00|16959.4|16949.4|16917.4|16907.4|16960.4|16950.4|16914.4|16904.4|7566
1625709000000|2021-07-08 01:50:00|16915.4|16905.4|16903.4|16893.4|16915.4|16905.4|16890.4|16880.4|7355
1625709300000|2021-07-08 01:55:00|16901.4|16891.4|16886.4|16876.4|16903.4|16893.4|16880.4|16870.4|5338
1625709600000|2021-07-08 02:00:00|16885.4|16875.4|16888.4|16878.4|16888.4|16878.4|16862.4|16852.4|6865
1625709900000|2021-07-08 02:05:00|16886.4|16876.4|16920.4|16910.4|16920.4|16910.4|16885.4|16875.4|6412
1625710200000|2021-07-08 02:10:00|16919.4|16909.4|16897.4|16887.4|16929.4|16919.4|16894.4|16884.4|5987
1625710500000|2021-07-08 02:15:00|16896.4|16886.4|16881.4|16871.4|16904.4|16894.4|16879.4|16869.4|3413
1625710800000|2021-07-08 02:20:00|16880.4|16870.4|16871.4|16861.4|16893.4|16883.4|16865.4|16855.4|3770
1625711100000|2021-07-08 02:25:00|16870.4|16860.4|16864.4|16854.4|16892.4|16882.4|16858.4|16848.4|3248
1625711400000|2021-07-08 02:30:00|16866.4|16856.4|16875.4|16865.4|16887.4|16877.4|16857.4|16847.4|2971
1625711700000|2021-07-08 02:35:00|16874.4|16864.4|16833.4|16823.4|16875.4|16865.4|16827.4|16817.4|4461
1625712000000|2021-07-08 02:40:00|16834.4|16824.4|16836.4|16826.4|16847.4|16837.4|16826.4|16816.4|2624
1625712300000|2021-07-08 02:45:00|16833.4|16823.4|16850.4|16840.4|16855.4|16845.4|16831.4|16821.4|2366
1625712600000|2021-07-08 02:50:00|16851.4|16841.4|16832.4|16822.4|16853.4|16843.4|16829.4|16819.4|2714
1625712900000|2021-07-08 02:55:00|16833.4|16823.4|16846.4|16836.4|16856.4|16846.4|16826.4|16816.4|2310
1625713200000|2021-07-08 03:00:00|16845.4|16835.4|16834.4|16824.4|16854.4|16844.4|16825.4|16815.4|2270
1625713500000|2021-07-08 03:05:00|16835.4|16825.4|16853.4|16843.4|16858.4|16848.4|16831.4|16821.4|1996
1625713800000|2021-07-08 03:10:00|16854.4|16844.4|16835.4|16825.4|16860.4|16850.4|16835.4|16825.4|2523
1625714100000|2021-07-08 03:15:00|16833.4|16823.4|16787.4|16777.4|16833.4|16823.4|16776.4|16766.4|4552
1625714400000|2021-07-08 03:20:00|16786.4|16776.4|16789.4|16779.4|16803.4|16793.4|16775.4|16765.4|2802
1625714700000|2021-07-08 03:25:00|16790.4|16780.4|16800.4|16790.4|16811.4|16801.4|16789.4|16779.4|1390
1625715000000|2021-07-08 03:30:00|16802.4|16792.4|16802.4|16792.4|16805.4|16795.4|16798.4|16788.4|385
1625715300000|2021-07-08 03:35:00|16801.4|16791.4|16792.4|16782.4|16801.4|16791.4|16792.4|16782.4|397
1625715600000|2021-07-08 03:40:00|16793.4|16783.4|16783.4|16773.4|16793.4|16783.4|16782.4|16772.4|615
1625715900000|2021-07-08 03:45:00|16784.4|16774.4|16783.4|16773.4|16786.4|16776.4|16781.4|16771.4|392
1625716200000|2021-07-08 03:50:00|16784.4|16774.4|16788.4|16778.4|16789.4|16779.4|16779.4|16769.4|725
1625716500000|2021-07-08 03:55:00|16789.4|16779.4|16789.4|16779.4|16789.4|16779.4|16784.4|16774.4|364
1625716800000|2021-07-08 04:00:00|16790.4|16780.4|16785.4|16775.4|16790.4|16780.4|16784.4|16774.4|239
1625717100000|2021-07-08 04:05:00|16786.4|16776.4|16788.4|16778.4|16790.4|16780.4|16785.4|16775.4|246
1625717400000|2021-07-08 04:10:00|16789.4|16779.4|16787.4|16777.4|16791.4|16781.4|16785.4|16775.4|192
1625717700000|2021-07-08 04:15:00|16785.4|16775.4|16782.4|16772.4|16787.4|16777.4|16782.4|16772.4|208
1625718000000|2021-07-08 04:20:00|16783.4|16773.4|16786.4|16776.4|16791.4|16781.4|16772.4|16762.4|1236
1625718300000|2021-07-08 04:25:00|16783.4|16773.4|16781.4|16771.4|16785.4|16775.4|16779.4|16769.4|114
1625718600000|2021-07-08 04:30:00|16782.4|16772.4|16785.4|16775.4|16785.4|16775.4|16780.4|16770.4|193
1625718900000|2021-07-08 04:35:00|16784.4|16774.4|16782.4|16772.4|16785.4|16775.4|16782.4|16772.4|56
1625719200000|2021-07-08 04:40:00|16781.4|16771.4|16782.4|16772.4|16784.4|16774.4|16780.4|16770.4|203
1625719500000|2021-07-08 04:45:00|16781.4|16771.4|16788.4|16778.4|16788.4|16778.4|16779.4|16769.4|173
1625719800000|2021-07-08 04:50:00|16787.4|16777.4|16788.4|16778.4|16790.4|16780.4|16784.4|16774.4|218
1625720100000|2021-07-08 04:55:00|16789.4|16779.4|16788.4|16778.4|16790.4|16780.4|16787.4|16777.4|205
1625720400000|2021-07-08 05:00:00|16786.4|16776.4|16808.4|16798.4|16810.4|16800.4|16772.4|16762.4|4792
1625720700000|2021-07-08 05:05:00|16807.4|16797.4|16771.4|16761.4|16808.4|16798.4|16767.4|16757.4|3741
1625721000000|2021-07-08 05:10:00|16769.4|16759.4|16758.4|16748.4|16780.4|16770.4|16757.4|16747.4|4475
1625721300000|2021-07-08 05:15:00|16759.4|16749.4|16776.4|16766.4|16779.4|16769.4|16753.4|16743.4|4881
1625721600000|2021-07-08 05:20:00|16775.4|16765.4|16772.4|16762.4|16785.4|16775.4|16763.4|16753.4|3493
1625721900000|2021-07-08 05:25:00|16773.4|16763.4|16786.4|16776.4|16790.4|16780.4|16773.4|16763.4|2299
1625722200000|2021-07-08 05:30:00|16785.4|16775.4|16758.4|16748.4|16785.4|16775.4|16755.4|16745.4|2838
1625722500000|2021-07-08 05:35:00|16757.4|16747.4|16748.4|16738.4|16759.4|16749.4|16724.4|16714.4|7641
1625722800000|2021-07-08 05:40:00|16749.4|16739.4|16733.4|16723.4|16759.4|16749.4|16732.4|16722.4|2998
1625723100000|2021-07-08 05:45:00|16731.4|16721.4|16746.4|16736.4|16749.4|16739.4|16727.4|16717.4|2353
1625723400000|2021-07-08 05:50:00|16747.4|16737.4|16751.4|16741.4|16762.4|16752.4|16745.4|16735.4|1726
1625723700000|2021-07-08 05:55:00|16750.4|16740.4|16737.4|16727.4|16754.4|16744.4|16732.4|16722.4|3058
1625724000000|2021-07-08 06:00:00|16736.4|16726.4|16766.4|16756.4|16767.4|16757.4|16722.4|16712.4|3240
1625724300000|2021-07-08 06:05:00|16764.4|16754.4|16776.4|16766.4|16776.4|16766.4|16750.4|16740.4|2454
1625724600000|2021-07-08 06:10:00|16777.4|16767.4|16748.4|16738.4|16777.4|16767.4|16746.4|16736.4|3218
1625724900000|2021-07-08 06:15:00|16747.4|16737.4|16738.4|16728.4|16748.4|16738.4|16733.4|16723.4|2424
1625725200000|2021-07-08 06:20:00|16737.4|16727.4|16742.4|16732.4|16743.4|16733.4|16727.4|16717.4|1819
1625725500000|2021-07-08 06:25:00|16744.4|16734.4|16750.4|16740.4|16753.4|16743.4|16737.4|16727.4|2254
1625725800000|2021-07-08 06:30:00|16751.4|16741.4|16725.4|16715.4|16763.4|16753.4|16721.4|16711.4|3016
1625726100000|2021-07-08 06:35:00|16724.4|16714.4|16702.4|16692.4|16729.4|16719.4|16691.4|16681.4|4195
1625726400000|2021-07-08 06:40:00|16704.4|16694.4|16698.4|16688.4|16707.4|16697.4|16677.4|16667.4|5559
1625726700000|2021-07-08 06:45:00|16696.4|16686.4|16728.4|16718.4|16729.4|16719.4|16696.4|16686.4|5053
1625727000000|2021-07-08 06:50:00|16729.4|16719.4|16758.4|16748.4|16769.4|16759.4|16729.4|16719.4|6143
1625727300000|2021-07-08 06:55:00|16757.4|16747.4|16741.4|16731.4|16762.4|16752.4|16738.4|16728.4|5607
1625727600000|2021-07-08 07:00:00|16726.9|16715.9|16713.9|16702.9|16735.9|16724.9|16713.9|16701.9|2198
1625727900000|2021-07-08 07:05:00|16712.9|16700.9|16717.9|16706.9|16719.9|16707.9|16708.9|16697.9|1944
1625728200000|2021-07-08 07:10:00|16718.9|16705.9|16719.9|16708.9|16724.9|16713.9|16711.9|16700.9|1793
1625728500000|2021-07-08 07:15:00|16717.9|16706.9|16707.9|16696.9|16718.9|16707.9|16702.9|16691.9|913
1625728800000|2021-07-08 07:20:00|16706.9|16695.9|16701.9|16690.9|16706.9|16695.9|16692.9|16680.9|1227
1625729100000|2021-07-08 07:25:00|16702.9|16691.9|16704.9|16693.9|16708.9|16697.9|16700.9|16689.9|809
1625729400000|2021-07-08 07:30:00|16705.9|16692.9|16704.9|16693.9|16707.9|16695.9|16698.9|16687.9|975
1625729700000|2021-07-08 07:35:00|16705.9|16694.9|16697.9|16686.9|16708.9|16696.9|16697.9|16685.9|663
1625730000000|2021-07-08 07:40:00|16698.9|16687.9|16695.9|16684.9|16698.9|16687.9|16690.9|16679.9|763
1625730300000|2021-07-08 07:45:00|16696.9|16685.9|16688.9|16677.9|16697.9|16685.9|16686.9|16675.9|999
1625730600000|2021-07-08 07:50:00|16689.9|16676.9|16690.9|16679.9|16690.9|16679.9|16681.9|16670.9|947
1625730900000|2021-07-08 07:55:00|16691.9|16680.9|16682.9|16671.9|16693.9|16682.9|16680.9|16669.9|1174
1625731200000|2021-07-08 08:00:00|16683.9|16672.9|16678.9|16667.9|16693.9|16682.9|16678.9|16667.9|1781
1625731500000|2021-07-08 08:05:00|16679.9|16668.9|16670.9|16658.9|16680.9|16668.9|16668.9|16657.9|2048
1625731800000|2021-07-08 08:10:00|16669.9|16657.9|16667.9|16655.9|16671.9|16659.9|16663.9|16652.9|1691
1625732100000|2021-07-08 08:15:00|16668.9|16656.9|16666.9|16654.9|16677.9|16665.9|16663.9|16651.9|1881
1625732400000|2021-07-08 08:20:00|16665.9|16655.9|16657.9|16645.9|16668.9|16657.9|16654.9|16643.9|1066
1625732700000|2021-07-08 08:25:00|16656.9|16644.9|16641.9|16629.9|16668.9|16656.9|16639.9|16628.9|2523
1625733000000|2021-07-08 08:30:00|16662.1|16638.1|16656.5|16632.5|16666.4|16642.4|16650.3|16626.3|0
1625733300000|2021-07-08 08:35:00|16656.7|16632.7|16666.6|16642.6|16667.6|16643.6|16650.6|16626.6|1118
1625733600000|2021-07-08 08:40:00|16666.4|16642.4|16671.7|16647.7|16671.7|16647.7|16654|16630|0
1625733900000|2021-07-08 08:45:00|16671.5|16647.5|16670.6|16646.6|16682.8|16658.8|16662.4|16638.4|0
1625734200000|2021-07-08 08:50:00|16671.6|16647.6|16640.1|16616.1|16675.1|16651.1|16636.7|16612.7|0
1625734500000|2021-07-08 08:55:00|16640.3|16616.3|16646.6|16622.6|16651.2|16627.2|16636.3|16612.3|0
1625734800000|2021-07-08 09:00:00|16646.9|16622.9|16659.9|16648.9|16661.9|16649.9|16644.9|16622.9|1121
1625735100000|2021-07-08 09:05:00|16660.9|16647.9|16645.9|16634.9|16666.9|16654.9|16642.9|16631.9|474
1625735400000|2021-07-08 09:10:00|16646.9|16635.9|16654.9|16642.9|16654.9|16643.9|16645.9|16633.9|128
1625735700000|2021-07-08 09:15:00|16655.9|16643.9|16657.9|16645.9|16660.9|16649.9|16650.9|16637.9|225
1625736000000|2021-07-08 09:20:00|16656.9|16644.9|16631.9|16619.9|16656.9|16644.9|16627.9|16615.9|1085
1625736300000|2021-07-08 09:25:00|16632.9|16620.9|16640.9|16629.9|16641.9|16630.9|16630.9|16618.9|347
1625736600000|2021-07-08 09:30:00|16641.9|16630.9|16653.9|16641.9|16654.9|16643.9|16640.9|16630.9|162
1625736900000|2021-07-08 09:35:00|16654.9|16642.9|16649.9|16637.9|16655.9|16643.9|16648.9|16637.9|121
1625737200000|2021-07-08 09:40:00|16650.9|16638.9|16664.9|16653.9|16667.9|16656.9|16650.9|16638.9|324
1625737500000|2021-07-08 09:45:00|16665.9|16652.9|16652.9|16641.9|16665.9|16654.9|16652.9|16641.9|454
1625737800000|2021-07-08 09:50:00|16653.9|16640.9|16656.9|16644.9|16656.9|16644.9|16648.9|16636.9|266
1625738100000|2021-07-08 09:55:00|16657.9|16645.9|16652.9|16641.9|16657.9|16645.9|16651.9|16639.9|270
1625738400000|2021-07-08 10:00:00|16651.9|16640.9|16637.9|16626.9|16652.9|16641.9|16633.9|16622.9|421
1625738700000|2021-07-08 10:05:00|16638.9|16625.9|16627.9|16616.9|16638.9|16626.9|16627.9|16615.9|188
1625739000000|2021-07-08 10:10:00|16626.9|16615.9|16622.9|16610.9|16627.9|16615.9|16619.9|16608.9|320
1625739300000|2021-07-08 10:15:00|16621.9|16611.9|16618.9|16606.9|16622.9|16611.9|16613.9|16602.9|281
1625739600000|2021-07-08 10:20:00|16617.9|16605.9|16612.9|16601.9|16617.9|16605.9|16603.9|16591.9|544
1625739900000|2021-07-08 10:25:00|16613.9|16600.9|16610.9|16599.9|16614.9|16603.9|16609.9|16597.9|124
1625740200000|2021-07-08 10:30:00|16609.9|16598.9|16605.9|16594.9|16617.9|16606.9|16602.9|16591.9|424
1625740500000|2021-07-08 10:35:00|16606.9|16595.9|16600.9|16589.9|16608.9|16597.9|16599.9|16588.9|754
1625740800000|2021-07-08 10:40:00|16602.9|16591.9|16595.9|16583.9|16602.9|16591.9|16593.9|16582.9|937
1625741100000|2021-07-08 10:45:00|16594.9|16584.9|16597.9|16586.9|16601.9|16589.9|16593.9|16581.9|664
1625741400000|2021-07-08 10:50:00|16596.9|16585.9|16592.9|16581.9|16600.9|16589.9|16591.9|16580.9|941
1625741700000|2021-07-08 10:55:00|16593.9|16582.9|16600.9|16588.9|16600.9|16589.9|16587.9|16576.9|679
1625742000000|2021-07-08 11:00:00|16599.9|16589.9|16591.9|16580.9|16610.9|16598.9|16591.9|16579.9|719
1625742300000|2021-07-08 11:05:00|16592.9|16581.9|16584.9|16573.9|16594.9|16582.9|16583.9|16571.9|714
1625742600000|2021-07-08 11:10:00|16583.9|16572.9|16583.9|16572.9|16586.9|16574.9|16572.9|16560.9|1084
1625742900000|2021-07-08 11:15:00|16585.9|16573.9|16592.9|16581.9|16595.9|16584.9|16585.9|16573.9|654
1625743200000|2021-07-08 11:20:00|16591.9|16579.9|16588.9|16577.9|16596.9|16584.9|16587.9|16576.9|620
1625743500000|2021-07-08 11:25:00|16587.9|16576.9|16580.9|16568.9|16589.9|16577.9|16577.9|16566.9|704
1625743800000|2021-07-08 11:30:00|16579.9|16567.9|16585.9|16573.9|16585.9|16573.9|16577.9|16566.9|194
1625744100000|2021-07-08 11:35:00|16584.9|16574.9|16586.9|16574.9|16587.9|16575.9|16582.9|16570.9|57
1625744400000|2021-07-08 11:40:00|16585.9|16575.9|16590.9|16579.9|16590.9|16579.9|16583.9|16572.9|113
1625744700000|2021-07-08 11:45:00|16591.9|16580.9|16595.9|16584.9|16598.9|16587.9|16590.9|16578.9|342
1625745000000|2021-07-08 11:50:00|16596.9|16583.9|16593.9|16582.9|16598.9|16586.9|16593.9|16581.9|65
1625745300000|2021-07-08 11:55:00|16594.9|16583.9|16593.9|16582.9|16595.9|16584.9|16591.9|16579.9|54
1625745600000|2021-07-08 12:00:00|16595.9|16583.9|16588.9|16576.9|16595.9|16583.9|16587.9|16576.9|88
1625745900000|2021-07-08 12:05:00|16587.9|16577.9|16578.9|16567.9|16588.9|16577.9|16578.9|16566.9|144
1625746200000|2021-07-08 12:10:00|16579.9|16566.9|16580.9|16568.9|16582.9|16571.9|16575.9|16564.9|211
1625746500000|2021-07-08 12:15:00|16579.9|16569.9|16602.9|16590.9|16602.9|16591.9|16579.9|16568.9|154
1625746800000|2021-07-08 12:20:00|16601.9|16591.9|16605.9|16594.9|16606.9|16595.9|16600.9|16589.9|272
1625747100000|2021-07-08 12:25:00|16604.9|16593.9|16609.9|16597.9|16610.9|16598.9|16603.9|16591.9|265
1625747400000|2021-07-08 12:30:00|16608.9|16598.9|16614.9|16603.9|16623.9|16612.9|16608.9|16598.9|261
1625747700000|2021-07-08 12:35:00|16613.9|16602.9|16616.9|16604.9|16617.9|16605.9|16610.9|16599.9|189
1625748000000|2021-07-08 12:40:00|16615.9|16603.9|16619.9|16608.9|16619.9|16608.9|16612.9|16601.9|162
1625748300000|2021-07-08 12:45:00|16618.9|16607.9|16619.9|16608.9|16620.9|16609.9|16615.9|16604.9|141
1625748600000|2021-07-08 12:50:00|16620.9|16607.9|16609.9|16597.9|16620.9|16608.9|16608.9|16597.9|216
1625748900000|2021-07-08 12:55:00|16608.9|16596.9|16594.9|16583.9|16608.9|16597.9|16594.9|16582.9|179
1625749200000|2021-07-08 13:00:00|16595.9|16584.9|16607.9|16595.9|16607.9|16596.9|16595.9|16584.9|108
1625749500000|2021-07-08 13:05:00|16608.9|16596.9|16602.9|16590.9|16608.9|16597.9|16602.9|16590.9|101
1625749800000|2021-07-08 13:10:00|16601.9|16591.9|16615.9|16604.9|16622.9|16611.9|16601.9|16590.9|461
1625750100000|2021-07-08 13:15:00|16616.9|16605.9|16616.9|16604.9|16620.9|16609.9|16614.9|16602.9|110
1625750400000|2021-07-08 13:20:00|16615.9|16605.9|16615.9|16603.9|16619.9|16607.9|16614.9|16603.9|114
1625750700000|2021-07-08 13:25:00|16614.9|16602.9|16615.9|16604.9|16615.9|16604.9|16610.9|16599.9|159
1625751000000|2021-07-08 13:30:00|16614.9|16603.9|16635.9|16623.9|16640.9|16629.9|16610.9|16599.9|1972
1625751300000|2021-07-08 13:35:00|16634.9|16621.9|16640.9|16629.9|16640.9|16629.9|16622.9|16610.9|867
1625751600000|2021-07-08 13:40:00|16641.9|16630.9|16627.9|16616.9|16643.9|16631.9|16624.9|16612.9|537
1625751900000|2021-07-08 13:45:00|16625.9|16614.9|16617.9|16606.9|16626.9|16614.9|16614.9|16603.9|562
1625752200000|2021-07-08 13:50:00|16618.9|16607.9|16642.9|16631.9|16645.9|16633.9|16617.9|16605.9|492
1625752500000|2021-07-08 13:55:00|16643.9|16632.9|16635.9|16623.9|16645.9|16633.9|16622.9|16611.9|699
1625752800000|2021-07-08 14:00:00|16636.9|16624.9|16645.9|16634.9|16646.9|16635.9|16627.9|16616.9|336
1625753100000|2021-07-08 14:05:00|16646.9|16636.9|16635.9|16624.9|16648.9|16637.9|16635.9|16624.9|499
1625753400000|2021-07-08 14:10:00|16634.9|16623.9|16629.9|16618.9|16646.9|16634.9|16629.9|16618.9|579
1625753700000|2021-07-08 14:15:00|16630.9|16619.9|16623.9|16612.9|16632.9|16621.9|16619.9|16608.9|475
1625754000000|2021-07-08 14:20:00|16624.9|16611.9|16622.9|16610.9|16627.9|16616.9|16612.9|16601.9|658
1625754300000|2021-07-08 14:25:00|16623.9|16611.9|16634.9|16622.9|16639.9|16628.9|16619.9|16607.9|590
1625754600000|2021-07-08 14:30:00|16635.9|16623.9|16623.9|16612.9|16637.9|16626.9|16619.9|16608.9|593
1625754900000|2021-07-08 14:35:00|16624.9|16611.9|16618.9|16607.9|16626.9|16615.9|16611.9|16600.9|499
1625755200000|2021-07-08 14:40:00|16619.9|16608.9|16630.9|16619.9|16631.9|16620.9|16613.9|16602.9|508
1625755500000|2021-07-08 14:45:00|16629.9|16618.9|16610.9|16598.9|16630.9|16618.9|16607.9|16596.9|460
1625755800000|2021-07-08 14:50:00|16611.9|16599.9|16617.9|16606.9|16621.9|16610.9|16602.9|16591.9|469
1625756100000|2021-07-08 14:55:00|16616.9|16605.9|16602.9|16591.9|16619.9|16608.9|16602.9|16591.9|571
1625756400000|2021-07-08 15:00:00|16603.9|16592.9|16609.9|16597.9|16611.9|16599.9|16596.9|16585.9|462
1625756700000|2021-07-08 15:05:00|16610.9|16598.9|16619.9|16607.9|16621.9|16609.9|16609.9|16598.9|552
1625757000000|2021-07-08 15:10:00|16618.9|16608.9|16612.9|16601.9|16621.9|16609.9|16611.9|16600.9|588
1625757300000|2021-07-08 15:15:00|16613.9|16602.9|16612.9|16600.9|16618.9|16607.9|16607.9|16595.9|459
1625757600000|2021-07-08 15:20:00|16611.9|16599.9|16618.9|16607.9|16621.9|16610.9|16608.9|16597.9|328
1625757900000|2021-07-08 15:25:00|16619.9|16608.9|16625.9|16614.9|16627.9|16616.9|16617.9|16606.9|360
1625758200000|2021-07-08 15:30:00|16626.9|16613.9|16613.9|16602.9|16630.9|16618.9|16610.9|16598.9|353
1625758500000|2021-07-08 15:35:00|16614.9|16603.9|16622.9|16611.9|16624.9|16613.9|16606.9|16595.9|456
1625758800000|2021-07-08 15:40:00|16621.9|16610.9|16614.9|16602.9|16625.9|16614.9|16614.9|16602.9|394
1625759100000|2021-07-08 15:45:00|16615.9|16603.9|16621.9|16609.9|16622.9|16611.9|16613.9|16601.9|353
1625759400000|2021-07-08 15:50:00|16620.9|16610.9|16620.9|16609.9|16630.9|16619.9|16617.9|16606.9|392
1625759700000|2021-07-08 15:55:00|16619.9|16608.9|16633.9|16622.9|16633.9|16622.9|16618.9|16607.9|308
1625760000000|2021-07-08 16:00:00|16632.9|16621.9|16626.9|16615.9|16636.9|16625.9|16626.9|16615.9|318
1625760300000|2021-07-08 16:05:00|16625.9|16614.9|16640.9|16629.9|16641.9|16629.9|16624.9|16613.9|237
1625760600000|2021-07-08 16:10:00|16639.9|16628.9|16631.9|16619.9|16639.9|16628.9|16630.9|16619.9|331
1625760900000|2021-07-08 16:15:00|16632.9|16620.9|16636.9|16625.9|16636.9|16625.9|16628.9|16617.9|294
1625761200000|2021-07-08 16:20:00|16635.9|16624.9|16637.9|16626.9|16644.9|16633.9|16635.9|16624.9|181
1625761500000|2021-07-08 16:25:00|16638.9|16625.9|16638.9|16627.9|16639.9|16627.9|16635.9|16624.9|84
1625761800000|2021-07-08 16:30:00|16639.9|16626.9|16638.9|16627.9|16640.9|16629.9|16635.9|16623.9|125
1625762100000|2021-07-08 16:35:00|16639.9|16626.9|16637.9|16626.9|16641.9|16630.9|16636.9|16625.9|102
1625762400000|2021-07-08 16:40:00|16636.9|16625.9|16641.9|16629.9|16642.9|16630.9|16634.9|16623.9|122
1625762700000|2021-07-08 16:45:00|16639.9|16630.9|16646.9|16635.9|16646.9|16635.9|16638.9|16627.9|168
1625763000000|2021-07-08 16:50:00|16647.9|16636.9|16648.9|16637.9|16649.9|16637.9|16644.9|16632.9|225
1625763300000|2021-07-08 16:55:00|16649.9|16636.9|16637.9|16625.9|16649.9|16637.9|16637.9|16625.9|259
1625763600000|2021-07-08 17:00:00|16638.9|16626.9|16639.9|16627.9|16641.9|16630.9|16636.9|16625.9|227
1625763900000|2021-07-08 17:05:00|16640.9|16628.9|16645.9|16634.9|16648.9|16636.9|16640.9|16628.9|327
1625764200000|2021-07-08 17:10:00|16646.9|16635.9|16634.9|16622.9|16646.9|16635.9|16633.9|16622.9|178
1625764500000|2021-07-08 17:15:00|16635.9|16623.9|16633.9|16622.9|16636.9|16624.9|16632.9|16621.9|95
1625764800000|2021-07-08 17:20:00|16632.9|16621.9|16633.9|16622.9|16636.9|16625.9|16632.9|16621.9|83
1625765100000|2021-07-08 17:25:00|16634.9|16623.9|16635.9|16623.9|16636.9|16625.9|16634.9|16622.9|44
1625765400000|2021-07-08 17:30:00|16634.9|16622.9|16636.9|16625.9|16636.9|16625.9|16633.9|16622.9|53
1625765700000|2021-07-08 17:35:00|16637.9|16626.9|16639.9|16627.9|16640.9|16628.9|16635.9|16624.9|36
1625766000000|2021-07-08 17:40:00|16638.9|16628.9|16639.9|16627.9|16640.9|16628.9|16636.9|16625.9|35
1625766300000|2021-07-08 17:45:00|16638.9|16628.9|16638.9|16626.9|16640.9|16629.9|16636.9|16625.9|46
1625766600000|2021-07-08 17:50:00|16637.9|16627.9|16636.9|16624.9|16639.9|16628.9|16635.9|16624.9|28
1625766900000|2021-07-08 17:55:00|16635.9|16625.9|16636.9|16625.9|16637.9|16626.9|16635.9|16624.9|15
1625767200000|2021-07-08 18:00:00|16637.9|16624.9|16635.9|16624.9|16637.9|16626.9|16634.9|16623.9|23
1625767500000|2021-07-08 18:05:00|16636.9|16623.9|16631.9|16620.9|16636.9|16623.9|16628.9|16617.9|113
1625767800000|2021-07-08 18:10:00|16632.9|16621.9|16635.9|16624.9|16635.9|16624.9|16632.9|16621.9|36
1625768100000|2021-07-08 18:15:00|16636.9|16625.9|16625.9|16614.9|16637.9|16625.9|16624.9|16613.9|130
1625768400000|2021-07-08 18:20:00|16626.9|16613.9|16621.9|16610.9|16626.9|16613.9|16621.9|16610.9|62
1625768700000|2021-07-08 18:25:00|16622.9|16609.9|16623.9|16612.9|16625.9|16614.9|16620.9|16609.9|101
1625769000000|2021-07-08 18:30:00|16622.9|16611.9|16626.9|16614.9|16626.9|16614.9|16619.9|16608.9|54
1625769300000|2021-07-08 18:35:00|16627.9|16615.9|16631.9|16620.9|16632.9|16621.9|16627.9|16615.9|277
1625769600000|2021-07-08 18:40:00|16630.9|16619.9|16632.9|16622.9|16634.9|16622.9|16629.9|16618.9|91
1625769900000|2021-07-08 18:45:00|16633.4|16623.4|16629.4|16619.4|16635.4|16625.4|16628.9|16618.9|98
1625770200000|2021-07-08 18:50:00|16629.9|16619.9|16630.4|16620.4|16632.9|16622.9|16627.4|16617.4|77
1625770500000|2021-07-08 18:55:00|16629.4|16619.4|16638.9|16628.9|16640.4|16630.4|16628.9|16618.9|107
1625770800000|2021-07-08 19:00:00|16638.4|16628.4|16642.4|16632.4|16644.4|16634.4|16637.9|16627.9|283
1625771100000|2021-07-08 19:05:00|16643.4|16633.4|16636.9|16626.9|16644.4|16634.4|16636.4|16626.4|116
1625771400000|2021-07-08 19:10:00|16637.4|16627.4|16639.9|16629.9|16644.4|16634.4|16636.4|16626.4|286
1625771700000|2021-07-08 19:15:00|16639.4|16629.4|16637.4|16627.4|16639.4|16629.4|16630.4|16620.4|201
1625772000000|2021-07-08 19:20:00|16639.4|16629.4|16642.4|16632.4|16645.4|16635.4|16638.4|16628.4|256
1625772300000|2021-07-08 19:25:00|16642.9|16632.9|16643.9|16633.9|16645.4|16635.4|16638.9|16628.9|125
1625772600000|2021-07-08 19:30:00|16644.4|16634.4|16640.4|16630.4|16646.4|16636.4|16640.4|16630.4|184
1625772900000|2021-07-08 19:35:00|16641.4|16631.4|16644.4|16634.4|16646.4|16636.4|16639.9|16629.9|132
1625773200000|2021-07-08 19:40:00|16644.9|16634.9|16632.4|16622.4|16644.9|16634.9|16631.4|16621.4|262
1625773500000|2021-07-08 19:45:00|16633.4|16623.4|16625.4|16615.4|16638.4|16628.4|16625.4|16615.4|402
1625773800000|2021-07-08 19:50:00|16624.4|16614.4|16642.4|16632.4|16643.4|16633.4|16621.4|16611.4|335
1625774100000|2021-07-08 19:55:00|16643.4|16633.4|16643.4|16633.4|16646.4|16636.4|16637.4|16627.4|664
1625774400000|2021-07-08 20:00:00|16643.9|16633.9|16644.4|16634.4|16648.4|16638.4|16642.9|16632.9|255
1625774700000|2021-07-08 20:05:00|16645.4|16635.4|16639.4|16629.4|16645.4|16635.4|16638.4|16628.4|81
1625775000000|2021-07-08 20:10:00|16640.4|16630.4|16651.4|16641.4|16651.4|16641.4|16640.4|16630.4|256
1625775300000|2021-07-08 20:15:00|16650.9|16640.9|16645.9|16635.9|16650.9|16640.9|16644.9|16634.9|159
1625775600000|2021-07-08 20:20:00|16645.4|16635.4|16649.4|16639.4|16649.4|16639.4|16645.4|16635.4|48
1625775900000|2021-07-08 20:25:00|16650.4|16640.4|16646.9|16636.9|16651.4|16641.4|16646.9|16636.9|79
1625776200000|2021-07-08 20:30:00|16646.4|16636.4|16647.9|16637.9|16647.9|16637.9|16645.9|16635.9|25
1625776500000|2021-07-08 20:35:00|16648.4|16638.4|16649.4|16639.4|16649.4|16639.4|16648.4|16638.4|7
1625776800000|2021-07-08 20:40:00|16647.9|16637.9|16651.4|16641.4|16651.4|16641.4|16646.9|16636.9|47
1625777100000|2021-07-08 20:45:00|16650.4|16640.4|16651.4|16641.4|16651.4|16641.4|16647.4|16637.4|68
1625777400000|2021-07-08 20:50:00|16650.4|16640.4|16648.9|16638.9|16650.4|16640.4|16648.9|16638.9|13
1625777700000|2021-07-08 20:55:00|16648.4|16638.4|16647.4|16637.4|16651.4|16641.4|16646.9|16636.9|47
1625778000000|2021-07-08 21:00:00|16646.9|16636.9|16645.4|16635.4|16646.9|16636.9|16645.4|16635.4|8
1625778300000|2021-07-08 21:05:00|16645.9|16635.9|16645.4|16635.4|16645.9|16635.9|16645.4|16635.4|5
1625778600000|2021-07-08 21:10:00|16647.4|16637.4|16647.4|16637.4|16647.9|16637.9|16647.4|16637.4|10
1625778900000|2021-07-08 21:15:00|16655.5|16631.5|16656.3|16632.3|16656.3|16632.3|16655.5|16631.5|1
1625779200000|2021-07-08 21:20:00|16656.4|16632.4|16656.7|16632.7|16656.7|16632.7|16656.4|16632.4|0
1625779500000|2021-07-08 21:25:00|16656.4|16632.4|16656.4|16632.4|16656.4|16632.4|16656.4|16632.4|0
1625779800000|2021-07-08 21:30:00|16656.9|16632.9|16656.4|16632.4|16656.9|16632.9|16656.3|16632.3|0
1625780100000|2021-07-08 21:35:00|16656.8|16632.8|16657.5|16633.5|16657.5|16633.5|16656.8|16632.8|0
1625780400000|2021-07-08 21:40:00|16657.3|16633.3|16657.3|16633.3|16657.7|16633.7|16657.3|16633.3|0
1625780700000|2021-07-08 21:45:00|16657.5|16633.5|16656.6|16632.6|16657.5|16633.5|16656.5|16632.5|0
1625781000000|2021-07-08 21:50:00|16656.7|16632.7|16657.7|16633.7|16657.7|16633.7|16656.7|16632.7|0
1625781300000|2021-07-08 21:55:00|16657.3|16633.3|16657.5|16633.5|16657.9|16633.9|16657.1|16633.1|0
1625781600000|2021-07-08 22:00:00|16657.4|16633.4|16656.5|16632.5|16658.9|16634.9|16653.6|16629.6|0
1625781900000|2021-07-08 22:05:00|16656.8|16632.8|16667.3|16643.3|16667.3|16643.3|16655.1|16631.1|0
1625782200000|2021-07-08 22:10:00|16666.9|16642.9|16666|16642|16667.3|16643.3|16666|16642|0
1625782500000|2021-07-08 22:15:00|16666.4|16642.4|16667.5|16643.5|16667.5|16643.5|16666.4|16642.4|0
1625782800000|2021-07-08 22:20:00|16668.2|16644.2|16671.2|16647.2|16671.8|16647.8|16668.2|16644.2|0
1625783100000|2021-07-08 22:25:00|16670.5|16646.5|16671.2|16647.2|16671.2|16647.2|16670.5|16646.5|0
1625783400000|2021-07-08 22:30:00|16670.8|16646.8|16666.2|16642.2|16670.8|16646.8|16666.2|16642.2|0
1625783700000|2021-07-08 22:35:00|16665.4|16641.4|16661.1|16637.1|16665.4|16641.4|16659.7|16635.7|0
1625784000000|2021-07-08 22:40:00|16660.7|16636.7|16658.7|16634.7|16661.6|16637.6|16658.7|16634.7|0
1625784300000|2021-07-08 22:45:00|16659.4|16635.4|16661.1|16637.1|16661.1|16637.1|16658|16634|0
1625784600000|2021-07-08 22:50:00|16661.5|16637.5|16664.5|16640.5|16664.5|16640.5|16661.1|16637.1|0
1625784900000|2021-07-08 22:55:00|16664.8|16640.8|16663.8|16639.8|16665.9|16641.9|16663.1|16639.1|0
1625785200000|2021-07-08 23:00:00|16663.4|16639.4|16663.8|16639.8|16663.8|16639.8|16662.3|16638.3|0
1625785500000|2021-07-08 23:05:00|16663.1|16639.1|16664.5|16640.5|16664.5|16640.5|16663.1|16639.1|0
1625785800000|2021-07-08 23:10:00|16663.8|16639.8|16665|16641|16665.7|16641.7|16663.2|16639.2|0
1625786100000|2021-07-08 23:15:00|16665.7|16641.7|16667.9|16643.9|16667.9|16643.9|16665|16641|0
1625786400000|2021-07-08 23:20:00|16667.5|16643.5|16669.3|16645.3|16670.8|16646.8|16667.5|16643.5|0
1625786700000|2021-07-08 23:25:00|16668.9|16644.9|16671.5|16647.5|16672.2|16648.2|16668.6|16644.6|0
1625787000000|2021-07-08 23:30:00|16672.2|16648.2|16668.6|16644.6|16672.2|16648.2|16667.9|16643.9|0
1625787300000|2021-07-08 23:35:00|16668.2|16644.2|16674|16650|16674.4|16650.4|16667.9|16643.9|0
1625787600000|2021-07-08 23:40:00|16673.6|16649.6|16674.4|16650.4|16674.6|16650.6|16670|16646|0
1625787900000|2021-07-08 23:45:00|16674.8|16650.8|16686.6|16662.6|16686.6|16662.6|16671.5|16647.5|0
1625788200000|2021-07-08 23:50:00|16687.3|16663.3|16681.5|16657.5|16688|16664|16680.8|16656.8|0
1625788500000|2021-07-08 23:55:00|16680.8|16656.8|16677.4|16653.4|16680.8|16656.8|16674.3|16650.3|0
1625788800000|2021-07-09 00:00:00|16678.1|16654.1|16687.5|16663.5|16690.4|16666.4|16676|16652|0
1625789100000|2021-07-09 00:05:00|16689|16665|16697.4|16673.4|16697.4|16673.4|16688.2|16664.2|0
1625789400000|2021-07-09 00:10:00|16696.7|16672.7|16691.8|16667.8|16697.5|16673.5|16691.8|16667.8|0
1625789700000|2021-07-09 00:15:00|16691|16667|16694.3|16670.3|16701.1|16677.1|16689.4|16665.4|0
1625790000000|2021-07-09 00:20:00|16694.2|16670.2|16681.2|16657.2|16694.5|16670.5|16677.3|16653.3|0
1625790300000|2021-07-09 00:25:00|16682.7|16658.7|16693.8|16669.8|16694.2|16670.2|16679.4|16655.4|0
1625790600000|2021-07-09 00:30:00|16692.8|16668.8|16681.5|16657.5|16692.8|16668.8|16680.4|16656.4|0
1625790900000|2021-07-09 00:35:00|16680.9|16656.9|16672.1|16648.1|16680.9|16656.9|16668.3|16644.3|0
1625791200000|2021-07-09 00:40:00|16672.5|16648.5|16671.7|16647.7|16675.3|16651.3|16669.3|16645.3|0
1625791500000|2021-07-09 00:45:00|16671.4|16647.4|16663.5|16639.5|16671.7|16647.7|16662.8|16638.8|0
1625791800000|2021-07-09 00:50:00|16664|16640|16648.3|16624.3|16670.3|16646.3|16648.3|16624.3|0
1625792100000|2021-07-09 00:55:00|16648.1|16624.1|16637.4|16613.4|16650.7|16626.7|16626.8|16602.8|0
1625792400000|2021-07-09 01:00:00|16636.9|16612.9|16638.9|16628.9|16648.9|16638.9|16622.9|16612.9|2202
1625792700000|2021-07-09 01:05:00|16639.9|16629.9|16654.9|16644.9|16655.9|16645.9|16637.9|16627.9|1719
1625793000000|2021-07-09 01:10:00|16653.9|16643.9|16651.9|16641.9|16665.9|16655.9|16650.9|16640.9|1977
1625793300000|2021-07-09 01:15:00|16650.9|16640.9|16678.9|16668.9|16697.9|16687.9|16648.9|16638.9|4323
1625793600000|2021-07-09 01:20:00|16676.9|16666.9|16666.9|16656.9|16704.9|16694.9|16663.9|16653.9|2213
1625793900000|2021-07-09 01:25:00|16665.9|16655.9|16661.9|16651.9|16678.9|16668.9|16658.9|16648.9|2004
1625794200000|2021-07-09 01:30:00|16678.9|16668.9|16727.9|16717.9|16731.9|16721.9|16661.9|16651.9|20290
1625794500000|2021-07-09 01:35:00|16724.9|16714.9|16673.9|16663.9|16735.9|16725.9|16664.9|16654.9|8116
1625794800000|2021-07-09 01:40:00|16674.9|16664.9|16680.8|16670.8|16706.9|16696.9|16667.9|16657.9|6728
1625795100000|2021-07-09 01:45:00|16679.8|16669.8|16646.8|16636.8|16687.8|16677.8|16635.8|16625.8|8185
1625795400000|2021-07-09 01:50:00|16644.8|16634.8|16635.8|16625.8|16662.8|16652.8|16623.8|16613.8|5780
1625795700000|2021-07-09 01:55:00|16634.8|16624.8|16572.8|16562.8|16635.8|16625.8|16569.8|16559.8|5873
1625796000000|2021-07-09 02:00:00|16573.8|16563.8|16520.8|16510.8|16575.8|16565.8|16517.8|16507.8|10537
1625796300000|2021-07-09 02:05:00|16519.8|16509.8|16528.8|16518.8|16538.8|16528.8|16492.8|16482.8|9064
1625796600000|2021-07-09 02:10:00|16527.8|16517.8|16553.8|16543.8|16558.8|16548.8|16491.8|16481.8|7713
1625796900000|2021-07-09 02:15:00|16556.8|16546.8|16526.8|16516.8|16556.8|16546.8|16508.8|16498.8|8843
1625797200000|2021-07-09 02:20:00|16525.8|16515.8|16534.8|16524.8|16571.8|16561.8|16517.8|16507.8|5171
1625797500000|2021-07-09 02:25:00|16533.8|16523.8|16537.8|16527.8|16539.8|16529.8|16498.8|16488.8|5183
1625797800000|2021-07-09 02:30:00|16538.8|16528.8|16565.8|16555.8|16575.8|16565.8|16535.8|16525.8|5187
1625798100000|2021-07-09 02:35:00|16566.8|16556.8|16574.8|16564.8|16599.8|16589.8|16560.8|16550.8|5962
1625798400000|2021-07-09 02:40:00|16575.8|16565.8|16575.8|16565.8|16587.8|16577.8|16566.8|16556.8|3776
1625798700000|2021-07-09 02:45:00|16574.8|16564.8|16567.8|16557.8|16585.8|16575.8|16560.8|16550.8|3891
1625799000000|2021-07-09 02:50:00|16568.8|16558.8|16577.8|16567.8|16606.8|16596.8|16568.8|16558.8|3851
1625799300000|2021-07-09 02:55:00|16578.8|16568.8|16612.8|16602.8|16619.8|16609.8|16578.8|16568.8|3264
1625799600000|2021-07-09 03:00:00|16613.8|16603.8|16600.8|16590.8|16623.8|16613.8|16598.8|16588.8|3060
1625799900000|2021-07-09 03:05:00|16601.8|16591.8|16625.8|16615.8|16627.8|16617.8|16588.8|16578.8|2986
1625800200000|2021-07-09 03:10:00|16624.8|16614.8|16595.8|16585.8|16645.8|16635.8|16589.8|16579.8|3870
1625800500000|2021-07-09 03:15:00|16594.8|16584.8|16570.8|16560.8|16601.8|16591.8|16569.8|16559.8|3104
1625800800000|2021-07-09 03:20:00|16572.8|16562.8|16536.8|16526.8|16573.8|16563.8|16528.8|16518.8|3100
1625801100000|2021-07-09 03:25:00|16538.8|16528.8|16532.8|16522.8|16550.8|16540.8|16523.8|16513.8|1717
1625801400000|2021-07-09 03:30:00|16533.8|16523.8|16547.8|16537.8|16550.8|16540.8|16533.8|16523.8|487
1625801700000|2021-07-09 03:35:00|16549.8|16539.8|16548.8|16538.8|16554.8|16544.8|16545.8|16535.8|781
1625802000000|2021-07-09 03:40:00|16549.8|16539.8|16550.8|16540.8|16558.8|16548.8|16546.8|16536.8|913
1625802300000|2021-07-09 03:45:00|16551.8|16541.8|16550.8|16540.8|16554.8|16544.8|16548.8|16538.8|225
1625802600000|2021-07-09 03:50:00|16551.8|16541.8|16553.8|16543.8|16553.8|16543.8|16549.8|16539.8|217
1625802900000|2021-07-09 03:55:00|16552.8|16542.8|16552.8|16542.8|16556.8|16546.8|16552.8|16542.8|255
1625803200000|2021-07-09 04:00:00|16551.8|16541.8|16560.8|16550.8|16560.8|16550.8|16550.8|16540.8|588
1625803500000|2021-07-09 04:05:00|16559.8|16549.8|16567.8|16557.8|16568.8|16558.8|16559.8|16549.8|387
1625803800000|2021-07-09 04:10:00|16565.8|16555.8|16559.8|16549.8|16566.8|16556.8|16558.8|16548.8|233
1625804100000|2021-07-09 04:15:00|16558.8|16548.8|16559.8|16549.8|16560.8|16550.8|16557.8|16547.8|262
1625804400000|2021-07-09 04:20:00|16558.8|16548.8|16560.8|16550.8|16560.8|16550.8|16556.8|16546.8|177
1625804700000|2021-07-09 04:25:00|16559.8|16549.8|16543.8|16533.8|16565.8|16555.8|16543.8|16533.8|1550
1625805000000|2021-07-09 04:30:00|16540.8|16530.8|16550.8|16540.8|16553.8|16543.8|16528.8|16518.8|2186
1625805300000|2021-07-09 04:35:00|16551.8|16541.8|16532.8|16522.8|16555.8|16545.8|16526.8|16516.8|1588
1625805600000|2021-07-09 04:40:00|16533.8|16523.8|16543.8|16533.8|16543.8|16533.8|16533.8|16523.8|109
1625805900000|2021-07-09 04:45:00|16542.8|16532.8|16543.8|16533.8|16544.8|16534.8|16539.8|16529.8|178
1625806200000|2021-07-09 04:50:00|16542.8|16532.8|16550.8|16540.8|16550.8|16540.8|16541.8|16531.8|132
1625806500000|2021-07-09 04:55:00|16551.8|16541.8|16549.8|16539.8|16551.8|16541.8|16547.8|16537.8|246
1625806800000|2021-07-09 05:00:00|16547.8|16537.8|16564.8|16554.8|16576.8|16566.8|16542.8|16532.8|3645
1625807100000|2021-07-09 05:05:00|16563.8|16553.8|16575.8|16565.8|16587.8|16577.8|16552.8|16542.8|3170
1625807400000|2021-07-09 05:10:00|16579.8|16569.8|16604.8|16594.8|16608.8|16598.8|16571.8|16561.8|2627
1625807700000|2021-07-09 05:15:00|16606.8|16596.8|16630.8|16620.8|16645.8|16635.8|16604.8|16594.8|4656
1625808000000|2021-07-09 05:20:00|16633.8|16623.8|16618.8|16608.8|16644.8|16634.8|16613.8|16603.8|2212
1625808300000|2021-07-09 05:25:00|16620.8|16610.8|16611.8|16601.8|16620.8|16610.8|16605.8|16595.8|1548
1625808600000|2021-07-09 05:30:00|16613.8|16603.8|16621.8|16611.8|16636.8|16626.8|16590.8|16580.8|2691
1625808900000|2021-07-09 05:35:00|16619.8|16609.8|16597.8|16587.8|16625.8|16615.8|16597.8|16587.8|1807
1625809200000|2021-07-09 05:40:00|16598.8|16588.8|16630.8|16620.8|16631.8|16621.8|16596.8|16586.8|1277
1625809500000|2021-07-09 05:45:00|16631.8|16621.8|16634.8|16624.8|16638.8|16628.8|16616.8|16606.8|1882
1625809800000|2021-07-09 05:50:00|16636.8|16626.8|16636.8|16626.8|16644.8|16634.8|16628.8|16618.8|1542
1625810100000|2021-07-09 05:55:00|16634.8|16624.8|16616.8|16606.8|16638.8|16628.8|16610.8|16600.8|1677
1625810400000|2021-07-09 06:00:00|16618.8|16608.8|16631.8|16621.8|16631.8|16621.8|16613.8|16603.8|2009
1625810700000|2021-07-09 06:05:00|16632.8|16622.8|16657.8|16647.8|16658.8|16648.8|16630.8|16620.8|3318
1625811000000|2021-07-09 06:10:00|16656.8|16646.8|16640.8|16630.8|16658.8|16648.8|16635.8|16625.8|1831
1625811300000|2021-07-09 06:15:00|16643.8|16633.8|16656.8|16646.8|16669.8|16659.8|16641.8|16631.8|1904
1625811600000|2021-07-09 06:20:00|16657.8|16647.8|16638.8|16628.8|16669.8|16659.8|16638.8|16628.8|1829
1625811900000|2021-07-09 06:25:00|16641.8|16631.8|16636.8|16626.8|16646.8|16636.8|16628.8|16618.8|1544
1625812200000|2021-07-09 06:30:00|16635.8|16625.8|16632.8|16622.8|16639.8|16629.8|16608.8|16598.8|2125
1625812500000|2021-07-09 06:35:00|16631.8|16621.8|16629.8|16619.8|16635.8|16625.8|16621.8|16611.8|2041
1625812800000|2021-07-09 06:40:00|16630.8|16620.8|16624.8|16614.8|16636.8|16626.8|16621.8|16611.8|1561
1625813100000|2021-07-09 06:45:00|16622.8|16612.8|16634.8|16624.8|16637.8|16627.8|16619.8|16609.8|2293
1625813400000|2021-07-09 06:50:00|16635.8|16625.8|16636.8|16626.8|16641.8|16631.8|16625.8|16615.8|2228
1625813700000|2021-07-09 06:55:00|16637.8|16627.8|16606.8|16596.8|16638.8|16628.8|16604.8|16594.8|5779
1625814000000|2021-07-09 07:00:00|16599.6|16588.6|16593.6|16582.6|16600.6|16589.6|16577.6|16565.6|3257
1625814300000|2021-07-09 07:05:00|16594.6|16583.6|16596.6|16585.6|16598.6|16587.6|16593.6|16582.6|1002
1625814600000|2021-07-09 07:10:00|16597.6|16586.6|16618.6|16606.6|16620.6|16608.6|16597.6|16586.6|1196
1625814900000|2021-07-09 07:15:00|16619.6|16605.6|16612.6|16600.6|16619.6|16606.6|16607.6|16596.6|696
1625815200000|2021-07-09 07:20:00|16611.6|16601.6|16616.6|16604.6|16621.6|16610.6|16610.6|16599.6|635
1625815500000|2021-07-09 07:25:00|16615.6|16603.6|16600.6|16588.6|16617.6|16605.6|16600.6|16588.6|384
1625815800000|2021-07-09 07:30:00|16599.6|16589.6|16607.6|16595.6|16607.6|16596.6|16597.6|16586.6|463
1625816100000|2021-07-09 07:35:00|16606.6|16594.6|16612.6|16601.6|16613.6|16601.6|16605.6|16593.6|279
1625816400000|2021-07-09 07:40:00|16611.6|16600.6|16605.6|16594.6|16614.6|16602.6|16605.6|16593.6|529
1625816700000|2021-07-09 07:45:00|16606.6|16592.6|16601.6|16589.6|16606.6|16592.6|16595.6|16584.6|501
1625817000000|2021-07-09 07:50:00|16602.6|16590.6|16597.6|16586.6|16602.6|16591.6|16597.6|16586.6|422
1625817300000|2021-07-09 07:55:00|16598.6|16587.6|16581.6|16569.6|16599.6|16587.6|16567.6|16555.6|1347
1625817600000|2021-07-09 08:00:00|16580.6|16570.6|16579.6|16568.6|16583.6|16571.6|16576.6|16565.6|873
1625817900000|2021-07-09 08:05:00|16580.6|16569.6|16582.6|16570.6|16588.6|16577.6|16580.6|16568.6|1186
1625818200000|2021-07-09 08:10:00|16581.6|16571.6|16585.6|16574.6|16587.6|16576.6|16579.6|16568.6|715
1625818500000|2021-07-09 08:15:00|16584.6|16573.6|16569.6|16558.6|16584.6|16573.6|16569.6|16558.6|650
1625818800000|2021-07-09 08:20:00|16570.6|16559.6|16563.6|16552.6|16572.6|16561.6|16561.6|16550.6|624
1625819100000|2021-07-09 08:25:00|16565.6|16553.6|16585.6|16573.6|16587.6|16576.6|16562.6|16551.6|2309
1625819400000|2021-07-09 08:30:00|16589|16565|16605.4|16581.4|16608.1|16584.1|16588.8|16564.8|0
1625819700000|2021-07-09 08:35:00|16606.4|16582.4|16605.7|16581.7|16609.5|16585.5|16602.6|16578.6|3214
1625820000000|2021-07-09 08:40:00|16606.8|16582.8|16606.2|16582.2|16613.3|16589.3|16605|16581|0
1625820300000|2021-07-09 08:45:00|16606.4|16582.4|16611.6|16587.6|16613|16589|16606.4|16582.4|0
1625820600000|2021-07-09 08:50:00|16611.5|16587.5|16613.5|16589.5|16619.4|16595.4|16609.9|16585.9|0
1625820900000|2021-07-09 08:55:00|16613|16589|16616.4|16592.4|16617.7|16593.7|16608.1|16584.1|0
1625821200000|2021-07-09 09:00:00|16617.4|16593.4|16609.6|16597.6|16618.6|16599.6|16594.6|16582.6|678
1625821500000|2021-07-09 09:05:00|16608.6|16596.6|16604.6|16592.6|16611.6|16599.6|16603.6|16591.6|237
1625821800000|2021-07-09 09:10:00|16605.6|16593.6|16671.6|16658.6|16671.6|16658.6|16601.6|16589.6|2964
1625822100000|2021-07-09 09:15:00|16670.6|16659.6|16691.6|16679.6|16697.6|16685.6|16668.6|16657.6|3301
1625822400000|2021-07-09 09:20:00|16690.6|16678.6|16715.6|16703.6|16715.6|16704.6|16690.6|16678.6|1970
1625822700000|2021-07-09 09:25:00|16714.6|16702.6|16724.6|16712.6|16738.6|16726.6|16714.6|16702.6|2163
1625823000000|2021-07-09 09:30:00|16723.6|16710.6|16751.6|16739.6|16756.6|16745.6|16716.6|16705.6|3060
1625823300000|2021-07-09 09:35:00|16750.6|16737.6|16752.6|16740.6|16757.6|16745.6|16737.6|16725.6|1252
1625823600000|2021-07-09 09:40:00|16753.6|16741.6|16749.6|16737.6|16774.6|16762.6|16740.6|16728.6|2658
1625823900000|2021-07-09 09:45:00|16748.6|16736.6|16734.6|16723.6|16749.6|16737.6|16730.6|16717.6|1702
1625824200000|2021-07-09 09:50:00|16733.6|16721.6|16742.6|16730.6|16745.6|16733.6|16730.6|16718.6|897
1625824500000|2021-07-09 09:55:00|16741.6|16729.6|16728.6|16716.6|16745.6|16733.6|16728.6|16716.6|549
1625824800000|2021-07-09 10:00:00|16726.6|16715.6|16719.6|16708.6|16741.6|16730.6|16716.6|16704.6|1153
1625825100000|2021-07-09 10:05:00|16718.6|16707.6|16713.6|16701.6|16719.6|16708.6|16710.6|16698.6|453
1625825400000|2021-07-09 10:10:00|16712.6|16702.6|16713.6|16701.6|16716.6|16705.6|16709.6|16698.6|309
1625825700000|2021-07-09 10:15:00|16712.6|16702.6|16722.6|16711.6|16722.6|16711.6|16707.6|16696.6|436
1625826000000|2021-07-09 10:20:00|16721.6|16709.6|16717.6|16706.6|16723.6|16712.6|16715.6|16703.6|325
1625826300000|2021-07-09 10:25:00|16716.6|16705.6|16718.6|16707.6|16728.6|16717.6|16716.6|16705.6|377
1625826600000|2021-07-09 10:30:00|16717.6|16706.6|16719.6|16707.6|16722.6|16710.6|16714.6|16703.6|278
1625826900000|2021-07-09 10:35:00|16718.6|16708.6|16723.6|16712.6|16723.6|16712.6|16717.6|16706.6|262
1625827200000|2021-07-09 10:40:00|16725.6|16713.6|16722.6|16711.6|16730.6|16719.6|16720.6|16709.6|251
1625827500000|2021-07-09 10:45:00|16721.6|16710.6|16727.6|16716.6|16730.6|16719.6|16717.6|16706.6|241
1625827800000|2021-07-09 10:50:00|16726.6|16715.6|16720.6|16709.6|16728.6|16716.6|16719.6|16707.6|219
1625828100000|2021-07-09 10:55:00|16721.6|16710.6|16719.6|16708.6|16725.6|16713.6|16715.6|16703.6|229
1625828400000|2021-07-09 11:00:00|16720.6|16709.6|16744.6|16732.6|16744.6|16733.6|16720.6|16709.6|409
1625828700000|2021-07-09 11:05:00|16745.6|16733.6|16749.6|16738.6|16752.6|16741.6|16745.6|16733.6|548
1625829000000|2021-07-09 11:10:00|16748.6|16737.6|16771.6|16759.6|16773.6|16761.6|16748.6|16737.6|1155
1625829300000|2021-07-09 11:15:00|16770.6|16758.6|16775.6|16763.6|16778.6|16767.6|16768.6|16757.6|574
1625829600000|2021-07-09 11:20:00|16774.6|16762.6|16769.6|16758.6|16774.6|16763.6|16767.6|16756.6|193
1625829900000|2021-07-09 11:25:00|16768.6|16757.6|16762.6|16751.6|16769.6|16758.6|16762.6|16751.6|167
1625830200000|2021-07-09 11:30:00|16761.6|16750.6|16763.6|16751.6|16764.6|16753.6|16754.6|16743.6|437
1625830500000|2021-07-09 11:35:00|16764.6|16752.6|16755.6|16743.6|16764.6|16752.6|16751.6|16740.6|247
1625830800000|2021-07-09 11:40:00|16754.6|16744.6|16762.6|16751.6|16762.6|16751.6|16752.6|16741.6|194
1625831100000|2021-07-09 11:45:00|16761.6|16750.6|16763.6|16752.6|16764.6|16752.6|16758.6|16746.6|318
1625831400000|2021-07-09 11:50:00|16764.6|16751.6|16763.6|16751.6|16764.6|16752.6|16761.6|16750.6|101
1625831700000|2021-07-09 11:55:00|16762.6|16749.6|16751.6|16740.6|16762.6|16750.6|16751.6|16739.6|208
1625832000000|2021-07-09 12:00:00|16752.6|16739.6|16762.6|16751.6|16766.6|16754.6|16751.6|16739.6|421
1625832300000|2021-07-09 12:05:00|16763.6|16750.6|16759.6|16748.6|16764.6|16753.6|16752.6|16741.6|547
1625832600000|2021-07-09 12:10:00|16760.6|16749.6|16765.6|16754.6|16769.6|16758.6|16759.6|16748.6|276
1625832900000|2021-07-09 12:15:00|16766.6|16755.6|16757.6|16745.6|16767.6|16756.6|16756.6|16745.6|330
1625833200000|2021-07-09 12:20:00|16756.6|16746.6|16765.6|16754.6|16766.6|16754.6|16756.6|16745.6|114
1625833500000|2021-07-09 12:25:00|16766.6|16755.6|16764.6|16752.6|16767.6|16756.6|16762.6|16751.6|164
1625833800000|2021-07-09 12:30:00|16763.6|16751.6|16759.6|16747.6|16763.6|16752.6|16759.6|16747.6|134
1625834100000|2021-07-09 12:35:00|16758.6|16746.6|16750.6|16739.6|16758.6|16746.6|16750.6|16739.6|217
1625834400000|2021-07-09 12:40:00|16751.6|16738.6|16751.6|16739.6|16756.6|16745.6|16749.6|16738.6|213
1625834700000|2021-07-09 12:45:00|16750.6|16738.6|16759.6|16747.6|16759.6|16747.6|16748.6|16737.6|173
1625835000000|2021-07-09 12:50:00|16758.6|16745.6|16762.6|16751.6|16763.6|16752.6|16755.6|16744.6|160
1625835300000|2021-07-09 12:55:00|16763.6|16750.6|16768.6|16757.6|16769.6|16758.6|16761.6|16749.6|306
1625835600000|2021-07-09 13:00:00|16767.6|16756.6|16763.6|16751.6|16768.6|16757.6|16761.6|16750.6|276
1625835900000|2021-07-09 13:05:00|16762.6|16750.6|16751.6|16740.6|16763.6|16750.6|16751.6|16740.6|265
1625836200000|2021-07-09 13:10:00|16750.6|16739.6|16751.6|16740.6|16752.6|16741.6|16748.6|16736.6|229
1625836500000|2021-07-09 13:15:00|16750.6|16739.6|16745.6|16733.6|16751.6|16740.6|16741.6|16729.6|518
1625836800000|2021-07-09 13:20:00|16744.6|16734.6|16741.6|16730.6|16746.6|16734.6|16740.6|16728.6|405
1625837100000|2021-07-09 13:25:00|16742.6|16731.6|16747.6|16735.6|16747.6|16735.6|16740.6|16729.6|247
1625837400000|2021-07-09 13:30:00|16748.6|16736.6|16733.6|16722.6|16749.6|16738.6|16731.6|16720.6|885
1625837700000|2021-07-09 13:35:00|16732.6|16721.6|16725.6|16714.6|16742.6|16730.6|16725.6|16714.6|953
1625838000000|2021-07-09 13:40:00|16726.6|16713.6|16746.6|16735.6|16746.6|16735.6|16725.6|16713.6|379
1625838300000|2021-07-09 13:45:00|16747.6|16736.6|16732.6|16721.6|16748.6|16737.6|16731.6|16720.6|431
1625838600000|2021-07-09 13:50:00|16733.6|16722.6|16738.6|16726.6|16742.6|16731.6|16732.6|16720.6|271
1625838900000|2021-07-09 13:55:00|16737.6|16727.6|16750.6|16738.6|16750.6|16739.6|16737.6|16727.6|444
1625839200000|2021-07-09 14:00:00|16752.6|16739.6|16749.6|16737.6|16752.6|16741.6|16742.6|16730.6|455
1625839500000|2021-07-09 14:05:00|16750.6|16738.6|16757.6|16745.6|16764.6|16753.6|16748.6|16737.6|1343
1625839800000|2021-07-09 14:10:00|16756.6|16746.6|16750.6|16739.6|16759.6|16748.6|16749.6|16737.6|616
1625840100000|2021-07-09 14:15:00|16751.6|16740.6|16755.6|16743.6|16756.6|16745.6|16751.6|16739.6|247
1625840400000|2021-07-09 14:20:00|16756.6|16744.6|16757.6|16746.6|16760.6|16749.6|16755.6|16743.6|461
1625840700000|2021-07-09 14:25:00|16758.6|16747.6|16753.6|16742.6|16759.6|16748.6|16749.6|16738.6|282
1625841000000|2021-07-09 14:30:00|16754.6|16743.6|16760.6|16748.6|16762.6|16751.6|16748.6|16737.6|690
1625841300000|2021-07-09 14:35:00|16759.6|16749.6|16754.6|16743.6|16761.6|16750.6|16751.6|16739.6|584
1625841600000|2021-07-09 14:40:00|16755.6|16744.6|16759.6|16748.6|16760.6|16749.6|16754.6|16743.6|742
1625841900000|2021-07-09 14:45:00|16758.6|16747.6|16759.6|16748.6|16762.6|16751.6|16755.6|16744.6|402
1625842200000|2021-07-09 14:50:00|16760.6|16749.6|16757.6|16746.6|16761.6|16750.6|16757.6|16746.6|253
1625842500000|2021-07-09 14:55:00|16758.6|16747.6|16752.6|16741.6|16760.6|16749.6|16751.6|16740.6|319
1625842800000|2021-07-09 15:00:00|16753.6|16740.6|16757.6|16746.6|16759.6|16748.6|16753.6|16740.6|107
1625843100000|2021-07-09 15:05:00|16758.6|16747.6|16760.6|16749.6|16760.6|16749.6|16756.6|16745.6|196
1625843400000|2021-07-09 15:10:00|16759.6|16748.6|16758.6|16747.6|16760.6|16749.6|16756.6|16745.6|131
1625843700000|2021-07-09 15:15:00|16759.6|16748.6|16757.6|16745.6|16759.6|16748.6|16755.6|16744.6|174
1625844000000|2021-07-09 15:20:00|16756.6|16746.6|16757.6|16746.6|16757.6|16746.6|16755.6|16744.6|90
1625844300000|2021-07-09 15:25:00|16758.6|16747.6|16753.6|16742.6|16759.6|16748.6|16750.6|16739.6|548
1625844600000|2021-07-09 15:30:00|16754.6|16741.6|16759.6|16748.6|16759.6|16748.6|16753.6|16741.6|134
1625844900000|2021-07-09 15:35:00|16758.6|16747.6|16765.6|16754.6|16765.6|16754.6|16757.6|16745.6|230
1625845200000|2021-07-09 15:40:00|16766.6|16755.6|16766.6|16754.6|16766.6|16755.6|16764.6|16752.6|251
1625845500000|2021-07-09 15:45:00|16765.6|16755.6|16765.6|16754.6|16766.6|16755.6|16764.6|16753.6|220
1625845800000|2021-07-09 15:50:00|16766.6|16753.6|16767.6|16755.6|16767.6|16756.6|16765.6|16753.6|148
1625846100000|2021-07-09 15:55:00|16766.6|16756.6|16767.6|16756.6|16768.6|16756.6|16765.6|16754.6|141
1625846400000|2021-07-09 16:00:00|16768.6|16757.6|16771.6|16760.6|16772.6|16761.6|16767.6|16756.6|149
1625846700000|2021-07-09 16:05:00|16772.6|16761.6|16775.6|16764.6|16775.6|16764.6|16772.6|16761.6|149
1625847000000|2021-07-09 16:10:00|16776.6|16763.6|16778.6|16767.6|16778.6|16767.6|16776.6|16763.6|142
1625847300000|2021-07-09 16:15:00|16780.6|16768.6|16786.6|16775.6|16786.6|16775.6|16780.6|16768.6|454
1625847600000|2021-07-09 16:20:00|16785.6|16774.6|16783.6|16771.6|16788.6|16776.6|16782.6|16771.6|271
1625847900000|2021-07-09 16:25:00|16784.6|16772.6|16786.6|16775.6|16789.6|16778.6|16784.6|16772.6|118
1625848200000|2021-07-09 16:30:00|16785.6|16774.6|16785.6|16774.6|16786.6|16774.6|16782.6|16770.6|92
1625848500000|2021-07-09 16:35:00|16786.6|16775.6|16791.6|16780.6|16791.6|16780.6|16785.6|16774.6|164
1625848800000|2021-07-09 16:40:00|16790.6|16779.6|16794.6|16783.6|16794.6|16783.6|16788.6|16777.6|211
1625849100000|2021-07-09 16:45:00|16795.6|16784.6|16796.6|16785.6|16797.6|16786.6|16794.6|16783.6|213
1625849400000|2021-07-09 16:50:00|16795.6|16784.6|16794.6|16782.6|16796.6|16784.6|16791.6|16780.6|262
1625849700000|2021-07-09 16:55:00|16793.6|16783.6|16798.6|16787.6|16798.6|16787.6|16793.6|16782.6|122
1625850000000|2021-07-09 17:00:00|16797.6|16786.6|16799.6|16788.6|16799.6|16788.6|16796.6|16785.6|215
1625850300000|2021-07-09 17:05:00|16800.6|16789.6|16796.6|16784.6|16800.6|16789.6|16795.6|16784.6|179
1625850600000|2021-07-09 17:10:00|16795.6|16785.6|16797.6|16786.6|16797.6|16786.6|16793.6|16782.6|111
1625850900000|2021-07-09 17:15:00|16798.6|16787.6|16805.6|16794.6|16806.6|16795.6|16797.6|16786.6|396
1625851200000|2021-07-09 17:20:00|16804.6|16793.6|16805.6|16794.6|16806.6|16794.6|16802.6|16791.6|171
1625851500000|2021-07-09 17:25:00|16806.6|16795.6|16807.6|16796.6|16807.6|16796.6|16805.6|16794.6|100
1625851800000|2021-07-09 17:30:00|16808.6|16797.6|16808.6|16797.6|16813.6|16802.6|16808.6|16796.6|331
1625852100000|2021-07-09 17:35:00|16807.6|16795.6|16807.6|16796.6|16808.6|16796.6|16800.6|16789.6|268
1625852400000|2021-07-09 17:40:00|16808.6|16797.6|16805.6|16794.6|16809.6|16798.6|16801.6|16790.6|118
1625852700000|2021-07-09 17:45:00|16806.6|16795.6|16813.6|16802.6|16814.6|16802.6|16806.6|16795.6|187
1625853000000|2021-07-09 17:50:00|16814.6|16803.6|16815.6|16804.6|16816.6|16804.6|16814.6|16803.6|93
1625853300000|2021-07-09 17:55:00|16816.6|16805.6|16816.6|16805.6|16816.6|16805.6|16814.6|16803.6|118
1625853600000|2021-07-09 18:00:00|16815.6|16804.6|16813.6|16802.6|16816.6|16805.6|16813.6|16802.6|160
1625853900000|2021-07-09 18:05:00|16814.6|16803.6|16818.6|16807.6|16819.6|16808.6|16813.6|16802.6|210
1625854200000|2021-07-09 18:10:00|16819.6|16806.6|16817.6|16806.6|16819.6|16806.6|16815.6|16803.6|169
1625854500000|2021-07-09 18:15:00|16818.6|16807.6|16826.6|16815.6|16826.6|16815.6|16818.6|16807.6|285
1625854800000|2021-07-09 18:20:00|16827.6|16816.6|16823.6|16811.6|16828.6|16817.6|16821.6|16809.6|197
1625855100000|2021-07-09 18:25:00|16822.6|16812.6|16827.6|16815.6|16827.6|16815.6|16822.6|16812.6|114
1625855400000|2021-07-09 18:30:00|16826.6|16816.6|16830.6|16819.6|16830.6|16819.6|16826.6|16815.6|144
1625855700000|2021-07-09 18:35:00|16831.6|16820.6|16826.6|16815.6|16832.6|16821.6|16826.6|16814.6|178
1625856000000|2021-07-09 18:40:00|16828.6|16817.6|16827.1|16817.1|16830.6|16818.6|16826.6|16815.6|183
1625856300000|2021-07-09 18:45:00|16827.6|16817.6|16830.1|16820.1|16830.1|16820.1|16824.1|16814.1|204
1625856600000|2021-07-09 18:50:00|16829.6|16819.6|16829.1|16819.1|16831.1|16821.1|16828.1|16818.1|122
1625856900000|2021-07-09 18:55:00|16829.6|16819.6|16832.1|16822.1|16832.1|16822.1|16829.1|16819.1|185
1625857200000|2021-07-09 19:00:00|16831.6|16821.6|16826.1|16816.1|16835.1|16825.1|16825.6|16815.6|253
1625857500000|2021-07-09 19:05:00|16825.6|16815.6|16820.1|16810.1|16827.1|16817.1|16818.1|16808.1|289
1625857800000|2021-07-09 19:10:00|16820.6|16810.6|16821.6|16811.6|16822.6|16812.6|16820.6|16810.6|172
1625858100000|2021-07-09 19:15:00|16821.1|16811.1|16824.1|16814.1|16825.6|16815.6|16821.1|16811.1|153
1625858400000|2021-07-09 19:20:00|16823.6|16813.6|16818.6|16808.6|16824.1|16814.1|16817.6|16807.6|147
1625858700000|2021-07-09 19:25:00|16819.1|16809.1|16819.1|16809.1|16820.1|16810.1|16816.1|16806.1|141
1625859000000|2021-07-09 19:30:00|16818.6|16808.6|16811.1|16801.1|16818.6|16808.6|16810.1|16800.1|209
1625859300000|2021-07-09 19:35:00|16810.6|16800.6|16809.6|16799.6|16813.1|16803.1|16806.6|16796.6|289
1625859600000|2021-07-09 19:40:00|16810.1|16800.1|16807.6|16797.6|16810.1|16800.1|16804.1|16794.1|188
1625859900000|2021-07-09 19:45:00|16806.6|16796.6|16810.1|16800.1|16810.1|16800.1|16802.6|16792.6|234
1625860200000|2021-07-09 19:50:00|16809.6|16799.6|16811.1|16801.1|16812.1|16802.1|16807.1|16797.1|232
1625860500000|2021-07-09 19:55:00|16810.6|16800.6|16818.6|16808.6|16820.1|16810.1|16809.1|16799.1|341
1625860800000|2021-07-09 20:00:00|16818.1|16808.1|16824.6|16814.6|16824.6|16814.6|16812.6|16802.6|503
1625861100000|2021-07-09 20:05:00|16827.6|16817.6|16818.6|16808.6|16827.6|16817.6|16815.6|16805.6|240
1625861400000|2021-07-09 20:10:00|16820.1|16810.1|16819.6|16809.6|16820.1|16810.1|16818.6|16808.6|52
1625861700000|2021-07-09 20:15:00|16820.1|16810.1|16820.6|16810.6|16820.6|16810.6|16817.1|16807.1|69
1625862000000|2021-07-09 20:20:00|16821.6|16811.6|16822.6|16812.6|16823.6|16813.6|16820.6|16810.6|79
1625862300000|2021-07-09 20:25:00|16822.1|16812.1|16824.1|16814.1|16824.1|16814.1|16822.1|16812.1|32
1625862600000|2021-07-09 20:30:00|16823.6|16813.6|16821.1|16811.1|16824.1|16814.1|16818.1|16808.1|69
1625862900000|2021-07-09 20:35:00|16820.1|16810.1|16823.6|16813.6|16823.6|16813.6|16819.1|16809.1|34
1625863200000|2021-07-09 20:40:00|16824.1|16814.1|16822.1|16812.1|16824.6|16814.6|16822.1|16812.1|42
1625863500000|2021-07-09 20:45:00|16821.6|16811.6|16823.1|16813.1|16823.1|16813.1|16821.1|16811.1|70
1625863800000|2021-07-09 20:50:00|16822.6|16812.6|16824.1|16814.1|16826.1|16816.1|16822.1|16812.1|89
1625864100000|2021-07-09 20:55:00|16823.1|16813.1|16822.1|16812.1|16825.6|16815.6|16819.6|16809.6|44
1626040800000|2021-07-11 22:00:00|16835.8|16811.8|16836.6|16812.6|16837.3|16813.3|16832.2|16808.2|0
1626041100000|2021-07-11 22:05:00|16837.3|16813.3|16831.1|16807.1|16837.3|16813.3|16829|16805|0
1626041400000|2021-07-11 22:10:00|16831.5|16807.5|16830.4|16806.4|16831.8|16807.8|16828.9|16804.9|0
1626041700000|2021-07-11 22:15:00|16831.1|16807.1|16834|16810|16834|16810|16830.7|16806.7|0
1626042000000|2021-07-11 22:20:00|16835.1|16811.1|16834.3|16810.3|16836.5|16812.5|16834.3|16810.3|0
1626042300000|2021-07-11 22:25:00|16835.1|16811.1|16836.4|16812.4|16837.1|16813.1|16833.6|16809.6|0
1626042600000|2021-07-11 22:30:00|16835.7|16811.7|16839.1|16815.1|16839.8|16815.8|16835|16811|0
1626042900000|2021-07-11 22:35:00|16838.9|16814.9|16840.4|16816.4|16840.4|16816.4|16837.4|16813.4|0
1626043200000|2021-07-11 22:40:00|16840|16816|16838.1|16814.1|16840|16816|16838.1|16814.1|0
1626043500000|2021-07-11 22:45:00|16839.5|16815.5|16837.3|16813.3|16839.5|16815.5|16837.3|16813.3|0
1626043800000|2021-07-11 22:50:00|16837.4|16813.4|16838.9|16814.9|16839.6|16815.6|16837.4|16813.4|0
1626044100000|2021-07-11 22:55:00|16839.1|16815.1|16838.5|16814.5|16841.2|16817.2|16837.7|16813.7|0
1626044400000|2021-07-11 23:00:00|16839.2|16815.2|16833.1|16809.1|16839.2|16815.2|16833.1|16809.1|0
1626044700000|2021-07-11 23:05:00|16833.4|16809.4|16833.4|16809.4|16835.3|16811.3|16832.7|16808.7|0
1626045000000|2021-07-11 23:10:00|16833|16809|16834.5|16810.5|16834.5|16810.5|16832|16808|0
1626045300000|2021-07-11 23:15:00|16834.9|16810.9|16832.9|16808.9|16834.9|16810.9|16831|16807|0
1626045600000|2021-07-11 23:20:00|16832.5|16808.5|16832.2|16808.2|16832.5|16808.5|16831.4|16807.4|0
1626045900000|2021-07-11 23:25:00|16832.9|16808.9|16835.8|16811.8|16835.8|16811.8|16832.2|16808.2|0
1626046200000|2021-07-11 23:30:00|16836.5|16812.5|16839|16815|16839.4|16815.4|16835.8|16811.8|0
1626046500000|2021-07-11 23:35:00|16838.6|16814.6|16835.8|16811.8|16839|16815|16835|16811|0
1626046800000|2021-07-11 23:40:00|16836.1|16812.1|16838.6|16814.6|16838.6|16814.6|16835.8|16811.8|0
1626047100000|2021-07-11 23:45:00|16839.4|16815.4|16843|16819|16843|16819|16837.2|16813.2|0
1626047400000|2021-07-11 23:50:00|16842.2|16818.2|16837.9|16813.9|16843|16819|16837.9|16813.9|0
1626047700000|2021-07-11 23:55:00|16838.6|16814.6|16838.1|16814.1|16841.5|16817.5|16838.1|16814.1|0
1626048000000|2021-07-12 00:00:00|16837.4|16813.4|16833.1|16809.1|16840.3|16816.3|16832.4|16808.4|0
1626048300000|2021-07-12 00:05:00|16833.8|16809.8|16828.9|16804.9|16836.1|16812.1|16827.4|16803.4|0
1626048600000|2021-07-12 00:10:00|16829.2|16805.2|16831.9|16807.9|16832.7|16808.7|16827.8|16803.8|0
1626048900000|2021-07-12 00:15:00|16831.2|16807.2|16831.6|16807.6|16831.9|16807.9|16823.1|16799.1|0
1626049200000|2021-07-12 00:20:00|16831.4|16807.4|16826.8|16802.8|16831.9|16807.9|16824.8|16800.8|0
1626049500000|2021-07-12 00:25:00|16827|16803|16830.4|16806.4|16830.4|16806.4|16825.2|16801.2|0
1626049800000|2021-07-12 00:30:00|16830.3|16806.3|16832|16808|16834.8|16810.8|16830.3|16806.3|0
1626050100000|2021-07-12 00:35:00|16831.8|16807.8|16832.4|16808.4|16838.7|16814.7|16831.6|16807.6|0
1626050400000|2021-07-12 00:40:00|16831.9|16807.9|16829.7|16805.7|16833.4|16809.4|16826.3|16802.3|0
1626050700000|2021-07-12 00:45:00|16830.2|16806.2|16833.9|16809.9|16834.9|16810.9|16830.2|16806.2|0
1626051000000|2021-07-12 00:50:00|16834.4|16810.4|16835.8|16811.8|16836.7|16812.7|16833.2|16809.2|0
1626051300000|2021-07-12 00:55:00|16835.3|16811.3|16819.5|16795.5|16839.5|16815.5|16819.1|16795.1|0
1626051600000|2021-07-12 01:00:00|16808.6|16798.6|16784.6|16774.6|16823.6|16813.6|16779.6|16769.6|6168
1626051900000|2021-07-12 01:05:00|16785.6|16775.6|16750.6|16740.6|16800.6|16790.6|16726.6|16716.6|4696
1626052200000|2021-07-12 01:10:00|16749.6|16739.6|16749.6|16739.6|16765.6|16755.6|16742.6|16732.6|1653
1626052500000|2021-07-12 01:15:00|16751.6|16741.6|16696.6|16686.6|16751.6|16741.6|16682.6|16672.6|4985
1626052800000|2021-07-12 01:20:00|16700.6|16690.6|16730.6|16720.6|16734.6|16724.6|16689.6|16679.6|2398
1626053100000|2021-07-12 01:25:00|16731.6|16721.6|16730.6|16720.6|16755.6|16745.6|16722.6|16712.6|3579
1626053400000|2021-07-12 01:30:00|16732.6|16722.6|16670.6|16660.6|16748.6|16738.6|16667.6|16657.6|19489
1626053700000|2021-07-12 01:35:00|16669.6|16659.6|16682.6|16672.6|16683.6|16673.6|16634.6|16624.6|10434
1626054000000|2021-07-12 01:40:00|16683.6|16673.6|16631.6|16621.6|16691.6|16681.6|16629.6|16619.6|7324
1626054300000|2021-07-12 01:45:00|16630.6|16620.6|16660.6|16650.6|16674.6|16664.6|16611.6|16601.6|7328
1626054600000|2021-07-12 01:50:00|16661.6|16651.6|16662.6|16652.6|16679.6|16669.6|16645.6|16635.6|5032
1626054900000|2021-07-12 01:55:00|16663.6|16653.6|16702.6|16692.6|16706.6|16696.6|16655.6|16645.6|4754
1626055200000|2021-07-12 02:00:00|16701.6|16691.6|16781.6|16771.6|16782.6|16772.6|16693.6|16683.6|6496
1626055500000|2021-07-12 02:05:00|16783.6|16773.6|16872.6|16862.6|16880.6|16870.6|16776.6|16766.6|11872
1626055800000|2021-07-12 02:10:00|16870.6|16860.6|16913.6|16903.6|16916.6|16906.6|16855.6|16845.6|8904
1626056100000|2021-07-12 02:15:00|16912.6|16902.6|16889.6|16879.6|16918.6|16908.6|16859.6|16849.6|7558
1626056400000|2021-07-12 02:20:00|16890.6|16880.6|16911.6|16901.6|16924.6|16914.6|16885.6|16875.6|6321
1626056700000|2021-07-12 02:25:00|16909.6|16899.6|16897.6|16887.6|16928.6|16918.6|16896.6|16886.6|5321
1626057000000|2021-07-12 02:30:00|16898.6|16888.6|16885.6|16875.6|16930.6|16920.6|16884.6|16874.6|3950
1626057300000|2021-07-12 02:35:00|16886.6|16876.6|16823|16813|16888.3|16878.3|16820|16810|6721
1626057600000|2021-07-12 02:40:00|16824|16814|16859|16849|16879|16869|16818|16808|4453
1626057900000|2021-07-12 02:45:00|16857|16847|16883|16873|16889|16879|16857|16847|4599
1626058200000|2021-07-12 02:50:00|16885|16875|16866|16856|16897|16887|16864|16854|2899
1626058500000|2021-07-12 02:55:00|16867|16857|16884|16874|16898|16888|16864|16854|2207
1626058800000|2021-07-12 03:00:00|16883|16873|16885|16875|16904|16894|16876|16866|3611
1626059100000|2021-07-12 03:05:00|16886|16876|16869|16859|16897|16887|16863|16853|3341
1626059400000|2021-07-12 03:10:00|16871|16861|16887|16877|16896|16886|16869|16859|2532
1626059700000|2021-07-12 03:15:00|16889|16879|16843|16833|16895|16885|16837|16827|2768
1626060000000|2021-07-12 03:20:00|16847|16837|16846|16836|16857|16847|16822|16812|3006
1626060300000|2021-07-12 03:25:00|16847|16837|16849|16839|16856|16846|16841|16831|1326
1626060600000|2021-07-12 03:30:00|16850|16840|16855|16845|16858|16848|16844|16834|398
1626060900000|2021-07-12 03:35:00|16857|16847|16860|16850|16862|16852|16855|16845|184
1626061200000|2021-07-12 03:40:00|16859|16849|16857|16847|16863|16853|16855|16845|248
1626061500000|2021-07-12 03:45:00|16859|16849|16856|16846|16860|16850|16852|16842|221
1626061800000|2021-07-12 03:50:00|16855|16845|16856|16846|16860|16850|16855|16845|203
1626062100000|2021-07-12 03:55:00|16855|16845|16855|16845|16859|16849|16854|16844|173
1626062400000|2021-07-12 04:00:00|16856|16846|16859|16849|16861|16851|16856|16846|135
1626062700000|2021-07-12 04:05:00|16860|16850|16859|16849|16860|16850|16857|16847|181
1626063000000|2021-07-12 04:10:00|16860|16850|16861|16851|16861|16851|16860|16850|52
1626063300000|2021-07-12 04:15:00|16860|16850|16860|16850|16860|16850|16858|16848|86
1626063600000|2021-07-12 04:20:00|16858|16848|16861|16851|16862|16852|16858|16848|118
1626063900000|2021-07-12 04:25:00|16860|16850|16860|16850|16861|16851|16858|16848|169
1626064200000|2021-07-12 04:30:00|16859|16849|16862|16852|16864|16854|16859|16849|43
1626064500000|2021-07-12 04:35:00|16863|16853|16864|16854|16866|16856|16862|16852|129
1626064800000|2021-07-12 04:40:00|16865|16855|16865|16855|16867|16857|16863|16853|171
1626065100000|2021-07-12 04:45:00|16866|16856|16862|16852|16867|16857|16861|16851|101
1626065400000|2021-07-12 04:50:00|16863|16853|16862|16852|16865|16855|16862|16852|196
1626065700000|2021-07-12 04:55:00|16863|16853|16866|16856|16868|16858|16861|16851|581
1626066000000|2021-07-12 05:00:00|16862|16852|16854|16844|16867|16857|16836|16826|4707
1626066300000|2021-07-12 05:05:00|16856|16846|16821|16811|16861|16851|16820|16810|4024
1626066600000|2021-07-12 05:10:00|16820|16810|16834|16824|16848|16838|16820|16810|2842
1626066900000|2021-07-12 05:15:00|16835|16825|16797|16787|16841|16831|16782|16772|4544
1626067200000|2021-07-12 05:20:00|16798|16788|16789|16779|16819|16809|16789|16779|2658
1626067500000|2021-07-12 05:25:00|16790|16780|16770|16760|16790|16780|16762|16752|4261
1626067800000|2021-07-12 05:30:00|16769|16759|16737|16727|16773|16763|16718|16708|6994
1626068100000|2021-07-12 05:35:00|16734|16724|16753|16743|16756|16746|16725|16715|6416
1626068400000|2021-07-12 05:40:00|16752|16742|16713|16703|16761|16751|16712|16702|6103
1626068700000|2021-07-12 05:45:00|16712|16702|16750|16740|16757|16747|16711|16701|3687
1626069000000|2021-07-12 05:50:00|16752|16742|16762|16752|16769|16759|16738|16728|2923
1626069300000|2021-07-12 05:55:00|16763|16753|16762|16752|16783|16773|16758|16748|2428
1626069600000|2021-07-12 06:00:00|16764|16754|16751|16741|16776|16766|16749|16739|3205
1626069900000|2021-07-12 06:05:00|16750|16740|16773|16763|16774|16764|16750|16740|2392
1626070200000|2021-07-12 06:10:00|16774|16764|16784|16774|16788|16778|16758|16748|3082
1626070500000|2021-07-12 06:15:00|16785|16775|16782|16772|16795|16785|16770|16760|4115
1626070800000|2021-07-12 06:20:00|16781|16771|16771|16761|16790|16780|16770|16760|1467
1626071100000|2021-07-12 06:25:00|16770|16760|16771|16761|16782|16772|16759|16749|2261
1626071400000|2021-07-12 06:30:00|16770|16760|16787|16777|16790|16780|16761|16751|2330
1626071700000|2021-07-12 06:35:00|16789|16779|16792|16782|16802|16792|16784|16774|2393
1626072000000|2021-07-12 06:40:00|16790|16780|16773|16763|16794|16784|16772|16762|2448
1626072300000|2021-07-12 06:45:00|16775|16765|16768|16758|16787|16777|16767|16757|2562
1626072600000|2021-07-12 06:50:00|16769|16759|16781|16771|16788|16778|16764|16754|2991
1626072900000|2021-07-12 06:55:00|16780|16770|16778|16768|16788|16778|16774|16764|3301
1626073200000|2021-07-12 07:00:00|16730.7|16718.7|16741.7|16729.7|16747.7|16735.7|16712.7|16700.7|1881
1626073500000|2021-07-12 07:05:00|16742.7|16730.7|16740.7|16728.7|16747.7|16736.7|16738.7|16726.7|731
1626073800000|2021-07-12 07:10:00|16741.7|16729.7|16739.7|16728.7|16743.7|16732.7|16736.7|16725.7|438
1626074100000|2021-07-12 07:15:00|16740.7|16729.7|16737.7|16726.7|16742.7|16731.7|16736.7|16724.7|278
1626074400000|2021-07-12 07:20:00|16738.7|16725.7|16731.7|16720.7|16738.7|16726.7|16730.7|16718.7|298
1626074700000|2021-07-12 07:25:00|16732.7|16719.7|16732.7|16721.7|16736.7|16724.7|16725.7|16714.7|446
1626075000000|2021-07-12 07:30:00|16731.7|16720.7|16728.7|16716.7|16734.7|16723.7|16727.7|16716.7|460
1626075300000|2021-07-12 07:35:00|16729.7|16717.7|16723.7|16711.7|16730.7|16719.7|16722.7|16710.7|443
1626075600000|2021-07-12 07:40:00|16722.7|16710.7|16719.7|16708.7|16726.7|16714.7|16718.7|16707.7|535
1626075900000|2021-07-12 07:45:00|16718.7|16707.7|16724.7|16713.7|16725.7|16713.7|16715.7|16703.7|645
1626076200000|2021-07-12 07:50:00|16725.7|16712.7|16717.7|16706.7|16725.7|16712.7|16714.7|16703.7|506
1626076500000|2021-07-12 07:55:00|16718.7|16707.7|16715.7|16704.7|16720.7|16708.7|16713.7|16701.7|493
1626076800000|2021-07-12 08:00:00|16716.7|16705.7|16723.7|16712.7|16725.7|16714.7|16715.7|16703.7|630
1626077100000|2021-07-12 08:05:00|16724.7|16711.7|16724.7|16712.7|16727.7|16716.7|16717.7|16706.7|1371
1626077400000|2021-07-12 08:10:00|16725.7|16713.7|16722.7|16710.7|16727.7|16715.7|16720.7|16709.7|780
1626077700000|2021-07-12 08:15:00|16723.7|16711.7|16721.7|16710.7|16726.7|16715.7|16721.7|16709.7|585
1626078000000|2021-07-12 08:20:00|16722.7|16711.7|16716.7|16705.7|16727.7|16715.7|16715.7|16704.7|549
1626078300000|2021-07-12 08:25:00|16717.7|16704.7|16714.7|16700.7|16728.7|16716.7|16705.7|16694.7|2764
1626078600000|2021-07-12 08:30:00|16730.7|16706.7|16737.9|16713.9|16737.9|16713.9|16729.3|16705.3|0
1626078900000|2021-07-12 08:35:00|16738.9|16714.9|16731.4|16707.4|16741.7|16717.7|16731|16707|352
1626079200000|2021-07-12 08:40:00|16731.2|16707.2|16735.1|16711.1|16739.7|16715.7|16726.5|16702.5|0
1626079500000|2021-07-12 08:45:00|16734.9|16710.9|16744.4|16720.4|16744.4|16720.4|16730.6|16706.6|0
1626079800000|2021-07-12 08:50:00|16743.4|16719.4|16744.4|16720.4|16745.7|16721.7|16735.7|16711.7|0
1626080100000|2021-07-12 08:55:00|16743.8|16719.8|16734.4|16710.4|16744.5|16720.5|16733.7|16709.7|0
1626080400000|2021-07-12 09:00:00|16709.7|16697.7|16712.7|16701.7|16719.7|16707.7|16709.7|16697.7|473
1626080700000|2021-07-12 09:05:00|16714.7|16702.7|16709.7|16697.7|16714.7|16703.7|16708.7|16696.7|114
1626081000000|2021-07-12 09:10:00|16708.7|16696.7|16703.7|16691.7|16708.7|16697.7|16703.7|16691.7|249
1626081300000|2021-07-12 09:15:00|16704.7|16690.7|16701.7|16689.7|16711.7|16700.7|16699.7|16687.7|826
1626081600000|2021-07-12 09:20:00|16700.7|16690.7|16701.7|16689.7|16702.7|16691.7|16694.7|16683.7|258
1626081900000|2021-07-12 09:25:00|16700.7|16688.7|16702.7|16691.7|16707.7|16696.7|16695.7|16684.7|185
1626082200000|2021-07-12 09:30:00|16703.7|16692.7|16706.7|16694.7|16709.7|16697.7|16701.7|16690.7|193
1626082500000|2021-07-12 09:35:00|16705.7|16695.7|16703.7|16692.7|16710.7|16699.7|16699.7|16688.7|291
1626082800000|2021-07-12 09:40:00|16702.7|16691.7|16690.7|16678.7|16703.7|16692.7|16687.7|16676.7|701
1626083100000|2021-07-12 09:45:00|16689.7|16677.7|16683.7|16672.7|16690.7|16678.7|16681.7|16670.7|336
1626083400000|2021-07-12 09:50:00|16684.7|16673.7|16682.7|16671.7|16685.7|16674.7|16681.7|16670.7|177
1626083700000|2021-07-12 09:55:00|16683.7|16672.7|16683.7|16672.7|16686.7|16675.7|16677.7|16666.7|272
1626084000000|2021-07-12 10:00:00|16682.7|16671.7|16688.7|16677.7|16690.7|16679.7|16681.7|16670.7|265
1626084300000|2021-07-12 10:05:00|16687.7|16676.7|16689.7|16678.7|16690.7|16679.7|16685.7|16674.7|166
1626084600000|2021-07-12 10:10:00|16688.7|16677.7|16681.7|16670.7|16691.7|16680.7|16680.7|16669.7|472
1626084900000|2021-07-12 10:15:00|16682.7|16669.7|16682.7|16671.7|16684.7|16673.7|16681.7|16668.7|429
1626085200000|2021-07-12 10:20:00|16681.7|16670.7|16683.7|16672.7|16683.7|16672.7|16681.7|16669.7|186
1626085500000|2021-07-12 10:25:00|16684.7|16673.7|16688.7|16677.7|16690.7|16679.7|16683.7|16672.7|231
1626085800000|2021-07-12 10:30:00|16689.7|16678.7|16692.7|16681.7|16693.7|16681.7|16685.7|16674.7|171
1626086100000|2021-07-12 10:35:00|16693.7|16682.7|16696.7|16684.7|16696.7|16685.7|16692.7|16680.7|246
1626086400000|2021-07-12 10:40:00|16695.7|16685.7|16703.7|16691.7|16703.7|16692.7|16695.7|16684.7|226
1626086700000|2021-07-12 10:45:00|16702.7|16692.7|16707.7|16696.7|16707.7|16696.7|16702.7|16690.7|131
1626087000000|2021-07-12 10:50:00|16706.7|16695.7|16707.7|16695.7|16707.7|16695.7|16704.7|16693.7|115
1626087300000|2021-07-12 10:55:00|16708.7|16696.7|16706.7|16695.7|16708.7|16697.7|16706.7|16695.7|144
1626087600000|2021-07-12 11:00:00|16707.7|16696.7|16714.7|16703.7|16715.7|16704.7|16707.7|16696.7|242
1626087900000|2021-07-12 11:05:00|16715.7|16702.7|16720.7|16709.7|16720.7|16709.7|16714.7|16702.7|177
1626088200000|2021-07-12 11:10:00|16719.7|16708.7|16721.7|16710.7|16723.7|16712.7|16719.7|16708.7|137
1626088500000|2021-07-12 11:15:00|16722.7|16711.7|16723.7|16712.7|16723.7|16712.7|16721.7|16710.7|104
1626088800000|2021-07-12 11:20:00|16724.7|16713.7|16728.7|16716.7|16728.7|16717.7|16723.7|16712.7|158
1626089100000|2021-07-12 11:25:00|16727.7|16717.7|16731.7|16720.7|16731.7|16720.7|16727.7|16716.7|148
1626089400000|2021-07-12 11:30:00|16732.7|16721.7|16731.7|16720.7|16732.7|16721.7|16729.7|16718.7|191
1626089700000|2021-07-12 11:35:00|16732.7|16721.7|16737.7|16725.7|16737.7|16726.7|16731.7|16720.7|193
1626090000000|2021-07-12 11:40:00|16736.7|16724.7|16741.7|16730.7|16742.7|16731.7|16734.7|16723.7|194
1626090300000|2021-07-12 11:45:00|16742.7|16729.7|16742.7|16730.7|16743.7|16732.7|16737.7|16725.7|210
1626090600000|2021-07-12 11:50:00|16741.7|16729.7|16734.7|16723.7|16742.7|16729.7|16734.7|16723.7|131
1626090900000|2021-07-12 11:55:00|16733.7|16722.7|16735.7|16724.7|16735.7|16724.7|16733.7|16721.7|77
1626091200000|2021-07-12 12:00:00|16736.7|16725.7|16739.7|16727.7|16741.7|16730.7|16735.7|16724.7|180
1626091500000|2021-07-12 12:05:00|16738.7|16728.7|16740.7|16728.7|16741.7|16729.7|16738.7|16727.7|131
1626091800000|2021-07-12 12:10:00|16739.7|16727.7|16744.7|16732.7|16744.7|16733.7|16739.7|16727.7|104
1626092100000|2021-07-12 12:15:00|16743.7|16731.7|16746.7|16734.7|16748.7|16737.7|16742.7|16731.7|195
1626092400000|2021-07-12 12:20:00|16745.7|16735.7|16751.7|16740.7|16751.7|16740.7|16745.7|16735.7|103
1626092700000|2021-07-12 12:25:00|16750.7|16739.7|16752.7|16740.7|16752.7|16741.7|16749.7|16738.7|169
1626093000000|2021-07-12 12:30:00|16751.7|16741.7|16756.7|16744.7|16756.7|16744.7|16751.7|16740.7|130
1626093300000|2021-07-12 12:35:00|16757.7|16745.7|16761.7|16750.7|16761.7|16750.7|16757.7|16745.7|153
1626093600000|2021-07-12 12:40:00|16760.7|16749.7|16763.7|16752.7|16764.7|16753.7|16759.7|16747.7|140
1626093900000|2021-07-12 12:45:00|16764.7|16751.7|16764.7|16753.7|16765.7|16754.7|16763.7|16751.7|136
1626094200000|2021-07-12 12:50:00|16763.7|16752.7|16762.7|16751.7|16764.7|16752.7|16761.7|16750.7|93
1626094500000|2021-07-12 12:55:00|16763.7|16752.7|16769.7|16757.7|16770.7|16758.7|16763.7|16752.7|149
1626094800000|2021-07-12 13:00:00|16768.7|16758.7|16767.7|16756.7|16771.7|16760.7|16766.7|16755.7|225
1626095100000|2021-07-12 13:05:00|16766.7|16755.7|16764.7|16753.7|16768.7|16756.7|16762.7|16751.7|193
1626095400000|2021-07-12 13:10:00|16765.7|16752.7|16763.7|16751.7|16765.7|16754.7|16760.7|16748.7|151
1626095700000|2021-07-12 13:15:00|16762.7|16752.7|16763.7|16752.7|16764.7|16753.7|16761.7|16750.7|97
1626096000000|2021-07-12 13:20:00|16764.7|16751.7|16764.7|16753.7|16764.7|16753.7|16764.7|16751.7|54
1626096300000|2021-07-12 13:25:00|16765.7|16754.7|16769.7|16758.7|16769.7|16758.7|16765.7|16754.7|112
1626096600000|2021-07-12 13:30:00|16770.7|16760.7|16769.7|16757.7|16774.7|16763.7|16764.7|16753.7|357
1626096900000|2021-07-12 13:35:00|16768.7|16758.7|16765.7|16754.7|16773.7|16761.7|16765.7|16754.7|293
1626097200000|2021-07-12 13:40:00|16766.7|16753.7|16771.7|16760.7|16772.7|16761.7|16761.7|16750.7|296
1626097500000|2021-07-12 13:45:00|16772.7|16761.7|16772.7|16760.7|16777.7|16766.7|16770.7|16758.7|597
1626097800000|2021-07-12 13:50:00|16773.7|16761.7|16771.7|16759.7|16775.7|16764.7|16763.7|16752.7|528
1626098100000|2021-07-12 13:55:00|16772.7|16760.7|16768.7|16757.7|16773.7|16762.7|16767.7|16756.7|259
1626098400000|2021-07-12 14:00:00|16769.7|16758.7|16760.7|16749.7|16769.7|16758.7|16755.7|16744.7|547
1626098700000|2021-07-12 14:05:00|16759.7|16748.7|16760.7|16749.7|16763.7|16752.7|16756.7|16745.7|405
1626099000000|2021-07-12 14:10:00|16761.7|16750.7|16754.7|16743.7|16762.7|16751.7|16753.7|16742.7|419
1626099300000|2021-07-12 14:15:00|16755.7|16744.7|16754.7|16742.7|16757.7|16745.7|16753.7|16741.7|491
1626099600000|2021-07-12 14:20:00|16753.7|16743.7|16747.7|16735.7|16754.7|16743.7|16747.7|16735.7|393
1626099900000|2021-07-12 14:25:00|16746.7|16736.7|16749.7|16738.7|16751.7|16740.7|16746.7|16735.7|290
1626100200000|2021-07-12 14:30:00|16750.7|16739.7|16756.7|16745.7|16756.7|16745.7|16749.7|16738.7|333
1626100500000|2021-07-12 14:35:00|16757.7|16746.7|16757.7|16746.7|16757.7|16746.7|16755.7|16744.7|127
1626100800000|2021-07-12 14:40:00|16758.7|16747.7|16759.7|16748.7|16761.7|16750.7|16758.7|16747.7|188
1626101100000|2021-07-12 14:45:00|16760.7|16747.7|16750.7|16739.7|16761.7|16749.7|16750.7|16738.7|232
1626101400000|2021-07-12 14:50:00|16751.7|16738.7|16749.7|16738.7|16752.7|16741.7|16748.7|16737.7|195
1626101700000|2021-07-12 14:55:00|16750.7|16739.7|16752.7|16740.7|16755.7|16744.7|16749.7|16739.7|187
1626102000000|2021-07-12 15:00:00|16753.7|16741.7|16754.7|16743.7|16756.7|16745.7|16751.7|16740.7|159
1626102300000|2021-07-12 15:05:00|16755.7|16744.7|16760.7|16749.7|16761.7|16749.7|16754.7|16743.7|207
1626102600000|2021-07-12 15:10:00|16761.7|16750.7|16763.7|16752.7|16763.7|16752.7|16761.7|16749.7|198
1626102900000|2021-07-12 15:15:00|16764.7|16751.7|16766.7|16755.7|16767.7|16756.7|16764.7|16751.7|206
1626103200000|2021-07-12 15:20:00|16765.7|16754.7|16767.7|16756.7|16767.7|16756.7|16765.7|16754.7|106
1626103500000|2021-07-12 15:25:00|16766.7|16755.7|16767.7|16756.7|16768.7|16757.7|16766.7|16754.7|95
1626103800000|2021-07-12 15:30:00|16766.7|16755.7|16764.7|16753.7|16766.7|16755.7|16763.7|16752.7|83
1626104100000|2021-07-12 15:35:00|16765.7|16755.7|16767.7|16756.7|16768.7|16756.7|16764.7|16753.7|150
1626104400000|2021-07-12 15:40:00|16768.7|16755.7|16767.7|16756.7|16768.7|16757.7|16765.7|16753.7|88
1626104700000|2021-07-12 15:45:00|16768.7|16755.7|16763.7|16752.7|16769.7|16758.7|16763.7|16752.7|68
1626105000000|2021-07-12 15:50:00|16762.7|16751.7|16765.7|16754.7|16768.7|16757.7|16762.7|16751.7|99
1626105300000|2021-07-12 15:55:00|16766.7|16755.7|16771.7|16759.7|16772.7|16760.7|16765.7|16755.7|86
1626105600000|2021-07-12 16:00:00|16772.7|16760.7|16771.7|16759.7|16772.7|16761.7|16770.7|16759.7|32
1626105900000|2021-07-12 16:05:00|16770.7|16760.7|16769.7|16758.7|16772.7|16760.7|16767.7|16756.7|20
1626106200000|2021-07-12 16:10:00|16770.7|16759.7|16773.7|16762.7|16774.7|16763.7|16770.7|16758.7|55
1626106500000|2021-07-12 16:15:00|16772.7|16761.7|16774.7|16763.7|16775.7|16764.7|16772.7|16761.7|78
1626106800000|2021-07-12 16:20:00|16775.7|16764.7|16768.7|16757.7|16775.7|16764.7|16768.7|16757.7|198
1626107100000|2021-07-12 16:25:00|16769.7|16758.7|16773.7|16761.7|16773.7|16762.7|16769.7|16758.7|58
1626107400000|2021-07-12 16:30:00|16774.7|16762.7|16774.7|16763.7|16774.7|16763.7|16773.7|16762.7|20
1626107700000|2021-07-12 16:35:00|16775.7|16764.7|16774.7|16762.7|16775.7|16764.7|16773.7|16761.7|23
1626108000000|2021-07-12 16:40:00|16773.7|16763.7|16774.7|16763.7|16775.7|16764.7|16773.7|16762.7|23
1626108300000|2021-07-12 16:45:00|16775.7|16764.7|16775.7|16763.7|16775.7|16764.7|16774.7|16763.7|39
1626108600000|2021-07-12 16:50:00|16774.7|16764.7|16774.7|16762.7|16775.7|16764.7|16773.7|16762.7|38
1626108900000|2021-07-12 16:55:00|16775.7|16763.7|16776.7|16764.7|16776.7|16764.7|16774.7|16762.7|47
1626109200000|2021-07-12 17:00:00|16775.7|16765.7|16778.7|16766.7|16779.7|16767.7|16775.7|16765.7|103
1626109500000|2021-07-12 17:05:00|16777.7|16765.7|16773.7|16762.7|16777.7|16766.7|16771.7|16760.7|43
1626109800000|2021-07-12 17:10:00|16774.7|16761.7|16769.7|16757.7|16774.7|16762.7|16768.7|16757.7|24
1626110100000|2021-07-12 17:15:00|16770.7|16758.7|16771.7|16760.7|16771.7|16760.7|16769.7|16758.7|23
1626110400000|2021-07-12 17:20:00|16770.7|16759.7|16776.7|16765.7|16776.7|16765.7|16770.7|16759.7|37
1626110700000|2021-07-12 17:25:00|16775.7|16764.7|16778.7|16766.7|16778.7|16767.7|16775.7|16763.7|58
1626111000000|2021-07-12 17:30:00|16777.7|16767.7|16775.7|16764.7|16778.7|16767.7|16775.7|16764.7|17
1626111300000|2021-07-12 17:35:00|16776.7|16765.7|16775.7|16763.7|16776.7|16765.7|16775.7|16763.7|7
1626111600000|2021-07-12 17:40:00|16774.7|16764.7|16773.7|16761.7|16774.7|16764.7|16773.7|16761.7|10
1626111900000|2021-07-12 17:45:00|16772.7|16760.7|16769.7|16757.7|16772.7|16760.7|16767.7|16756.7|18
1626112200000|2021-07-12 17:50:00|16768.7|16758.7|16770.7|16758.7|16770.7|16759.7|16768.7|16757.7|8
1626112500000|2021-07-12 17:55:00|16769.7|16759.7|16770.7|16759.7|16771.7|16759.7|16769.7|16758.7|15
1626112800000|2021-07-12 18:00:00|16771.7|16764.7|16771.7|16759.7|16776.7|16764.7|16770.7|16759.7|269
1626113100000|2021-07-12 18:05:00|16772.7|16760.7|16772.7|16761.7|16773.7|16762.7|16772.7|16760.7|11
1626113400000|2021-07-12 18:10:00|16771.7|16760.7|16772.7|16760.7|16773.7|16762.7|16771.7|16760.7|11
1626113700000|2021-07-12 18:15:00|16773.7|16761.7|16773.7|16761.7|16776.7|16765.7|16773.7|16760.7|29
1626114000000|2021-07-12 18:20:00|16772.7|16762.7|16772.7|16760.7|16775.7|16764.7|16770.7|16759.7|61
1626114300000|2021-07-12 18:25:00|16771.7|16761.7|16766.7|16754.7|16772.7|16761.7|16765.7|16754.7|159
1626114600000|2021-07-12 18:30:00|16767.7|16755.7|16769.7|16758.7|16771.7|16760.7|16766.7|16755.7|83
1626114900000|2021-07-12 18:35:00|16768.7|16757.7|16768.7|16757.7|16770.7|16759.7|16768.7|16757.7|38
1626115200000|2021-07-12 18:40:00|16769.7|16758.7|16768.2|16758.2|16770.7|16758.7|16768.2|16757.7|47
1626115500000|2021-07-12 18:45:00|16766.7|16756.7|16768.7|16758.7|16768.7|16758.7|16766.2|16756.2|41
1626115800000|2021-07-12 18:50:00|16768.2|16758.2|16769.2|16759.2|16769.7|16759.7|16768.2|16758.2|59
1626116100000|2021-07-12 18:55:00|16769.7|16759.7|16768.7|16758.7|16770.2|16760.2|16767.7|16757.7|185
1626116400000|2021-07-12 19:00:00|16769.2|16759.2|16772.7|16762.7|16773.7|16763.7|16769.2|16759.2|76
1626116700000|2021-07-12 19:05:00|16773.2|16763.2|16775.7|16765.7|16776.7|16766.7|16772.7|16762.7|69
1626117000000|2021-07-12 19:10:00|16776.2|16766.2|16775.7|16765.7|16777.7|16767.7|16775.7|16765.7|54
1626117300000|2021-07-12 19:15:00|16776.2|16766.2|16776.7|16766.7|16778.2|16768.2|16775.7|16765.7|79
1626117600000|2021-07-12 19:20:00|16777.2|16767.2|16777.7|16767.7|16779.2|16769.2|16776.2|16766.2|104
1626117900000|2021-07-12 19:25:00|16779.2|16769.2|16777.7|16767.7|16780.2|16770.2|16776.7|16766.7|94
1626118200000|2021-07-12 19:30:00|16777.2|16767.2|16777.7|16767.7|16779.2|16769.2|16776.2|16766.2|108
1626118500000|2021-07-12 19:35:00|16777.2|16767.2|16777.7|16767.7|16779.2|16769.2|16775.7|16765.7|109
1626118800000|2021-07-12 19:40:00|16777.2|16767.2|16775.7|16765.7|16778.2|16768.2|16775.7|16765.7|95
1626119100000|2021-07-12 19:45:00|16775.2|16765.2|16773.7|16763.7|16780.2|16770.2|16773.7|16763.7|282
1626119400000|2021-07-12 19:50:00|16774.2|16764.2|16777.7|16767.7|16781.2|16771.2|16773.2|16763.2|287
1626119700000|2021-07-12 19:55:00|16777.2|16767.2|16779.7|16769.7|16780.2|16770.2|16773.2|16763.2|108
1626120000000|2021-07-12 20:00:00|16779.2|16769.2|16782.2|16772.2|16783.2|16773.2|16777.2|16767.2|248
1626120300000|2021-07-12 20:05:00|16781.7|16771.7|16783.7|16773.7|16783.7|16773.7|16780.7|16770.7|131
1626120600000|2021-07-12 20:10:00|16784.2|16774.2|16781.2|16771.2|16784.2|16774.2|16781.2|16771.2|30
1626120900000|2021-07-12 20:15:00|16780.2|16770.2|16778.7|16768.7|16780.2|16770.2|16778.7|16768.7|15
1626121200000|2021-07-12 20:20:00|16779.2|16769.2|16782.2|16772.2|16782.7|16772.7|16779.2|16769.2|44
1626121500000|2021-07-12 20:25:00|16781.7|16771.7|16782.7|16772.7|16782.7|16772.7|16781.7|16771.7|8
1626121800000|2021-07-12 20:30:00|16782.2|16772.2|16777.7|16767.7|16782.2|16772.2|16777.7|16767.7|63
1626122100000|2021-07-12 20:35:00|16778.7|16768.7|16777.2|16767.2|16783.2|16773.2|16777.2|16767.2|102
1626122400000|2021-07-12 20:40:00|16776.7|16766.7|16767.7|16757.7|16776.7|16766.7|16767.2|16757.2|225
1626122700000|2021-07-12 20:45:00|16768.2|16758.2|16770.2|16760.2|16771.2|16761.2|16768.2|16758.2|37
1626123000000|2021-07-12 20:50:00|16769.7|16759.7|16769.7|16759.7|16769.7|16759.7|16769.7|16759.7|11
1626123300000|2021-07-12 20:55:00|16770.2|16760.2|16766.2|16756.2|16770.2|16760.2|16765.2|16755.2|79
1626123600000|2021-07-12 21:00:00|16765.7|16755.7|16765.7|16755.7|16765.7|16755.7|16765.7|16755.7|1
1626123900000|2021-07-12 21:05:00|16766.2|16756.2|16769.7|16759.7|16773.2|16763.2|16766.2|16756.2|2
1626124200000|2021-07-12 21:10:00|||||||||9
1626124500000|2021-07-12 21:15:00|16771|16747|16771|16747|16772.1|16748.1|16769.4|16745.4|0
1626124800000|2021-07-12 21:20:00|16771.3|16747.3|16769.7|16745.7|16771.3|16747.3|16769.7|16745.7|0
1626125100000|2021-07-12 21:25:00|16770.7|16746.7|16769.6|16745.6|16770.7|16746.7|16769.5|16745.5|0
1626125400000|2021-07-12 21:30:00|16769.7|16745.7|16769.7|16745.7|16769.7|16745.7|16769.7|16745.7|0
1626125700000|2021-07-12 21:35:00|16769.9|16745.9|16769.6|16745.6|16769.9|16745.9|16769.6|16745.6|0
1626126000000|2021-07-12 21:40:00|16769.9|16745.9|16770.7|16746.7|16771.4|16747.4|16769.1|16745.1|0
1626126300000|2021-07-12 21:45:00|16770.8|16746.8|16761.6|16737.6|16770.8|16746.8|16761.2|16737.2|0
1626126600000|2021-07-12 21:50:00|16761.5|16737.5|16762.1|16738.1|16762.4|16738.4|16761.5|16737.5|0
1626126900000|2021-07-12 21:55:00|16761.7|16737.7|16762.3|16738.3|16762.4|16738.4|16761.7|16737.7|0
1626127200000|2021-07-12 22:00:00|16763.1|16739.1|16762.8|16738.8|16765.3|16741.3|16760.6|16736.6|0
1626127500000|2021-07-12 22:05:00|16763.1|16739.1|16760.6|16736.6|16763.1|16739.1|16759.9|16735.9|0
1626127800000|2021-07-12 22:10:00|16759.9|16735.9|16760.6|16736.6|16760.6|16736.6|16759.9|16735.9|0
1626128100000|2021-07-12 22:15:00|16761.3|16737.3|16760.6|16736.6|16762|16738|16760.6|16736.6|0
1626128400000|2021-07-12 22:20:00|16761.3|16737.3|16760.6|16736.6|16762|16738|16760.6|16736.6|0
1626128700000|2021-07-12 22:25:00|16761.1|16737.1|16761.8|16737.8|16762.5|16738.5|16761.1|16737.1|0
1626129000000|2021-07-12 22:30:00|16761.1|16737.1|16759.5|16735.5|16761.1|16737.1|16758.8|16734.8|0
1626129300000|2021-07-12 22:35:00|16759.1|16735.1|16758.1|16734.1|16759.5|16735.5|16758.1|16734.1|0
1626129600000|2021-07-12 22:40:00|16757.3|16733.3|16758.8|16734.8|16758.8|16734.8|16757.3|16733.3|0
1626129900000|2021-07-12 22:45:00|16758.4|16734.4|16758.1|16734.1|16758.8|16734.8|16758.1|16734.1|0
1626130200000|2021-07-12 22:50:00|16759|16735|16758.3|16734.3|16759|16735|16758.3|16734.3|0
1626130500000|2021-07-12 22:55:00|16757.9|16733.9|16756.9|16732.9|16758.3|16734.3|16756.1|16732.1|0
1626130800000|2021-07-12 23:00:00|16757.6|16733.6|16759|16735|16759|16735|16756.1|16732.1|0
1626131100000|2021-07-12 23:05:00|16758.3|16734.3|16758.3|16734.3|16759.7|16735.7|16758.3|16734.3|0
1626131400000|2021-07-12 23:10:00|16757.6|16733.6|16758.3|16734.3|16758.3|16734.3|16757.6|16733.6|0
1626131700000|2021-07-12 23:15:00|16758.6|16734.6|16759.7|16735.7|16760.5|16736.5|16758.3|16734.3|0
1626132000000|2021-07-12 23:20:00|16759.4|16735.4|16759|16735|16759.4|16735.4|16759|16735|0
1626132300000|2021-07-12 23:25:00|16759.4|16735.4|16759.7|16735.7|16759.7|16735.7|16758.3|16734.3|0
1626132600000|2021-07-12 23:30:00|16760.5|16736.5|16761.9|16737.9|16761.9|16737.9|16759.7|16735.7|0
1626132900000|2021-07-12 23:35:00|16762.6|16738.6|16762.6|16738.6|16762.6|16738.6|16761.2|16737.2|0
1626133200000|2021-07-12 23:40:00|16761.9|16737.9|16761.9|16737.9|16762.6|16738.6|16761.9|16737.9|0
1626133500000|2021-07-12 23:45:00|16762.2|16738.2|16763.3|16739.3|16764|16740|16761.9|16737.9|0
1626133800000|2021-07-12 23:50:00|16764|16740|16767.6|16743.6|16768|16744|16763.3|16739.3|0
1626134100000|2021-07-12 23:55:00|16768|16744|16766.9|16742.9|16768.3|16744.3|16766.2|16742.2|0
1626134400000|2021-07-13 00:00:00|16766.2|16742.2|16760.7|16736.7|16767.6|16743.6|16760|16736|0
1626134700000|2021-07-13 00:05:00|16761.4|16737.4|16764.3|16740.3|16765|16741|16760.7|16736.7|0
1626135000000|2021-07-13 00:10:00|16765|16741|16763.5|16739.5|16765|16741|16763.5|16739.5|0
1626135300000|2021-07-13 00:15:00|16763.9|16739.9|16759|16735|16766.4|16742.4|16759|16735|0
1626135600000|2021-07-13 00:20:00|16758.6|16734.6|16761|16737|16761|16737|16757.2|16733.2|0
1626135900000|2021-07-13 00:25:00|16760.5|16736.5|16763.1|16739.1|16764.1|16740.1|16760.2|16736.2|0
1626136200000|2021-07-13 00:30:00|16763|16739|16765.8|16741.8|16766.6|16742.6|16762.1|16738.1|0
1626136500000|2021-07-13 00:35:00|16765.4|16741.4|16767.9|16743.9|16770.7|16746.7|16765.4|16741.4|0
1626136800000|2021-07-13 00:40:00|16768.1|16744.1|16769.6|16745.6|16771|16747|16768.1|16744.1|0
1626137100000|2021-07-13 00:45:00|16769.8|16745.8|16770.3|16746.3|16773.1|16749.1|16769.8|16745.8|0
1626137400000|2021-07-13 00:50:00|16770.8|16746.8|16771.5|16747.5|16771.7|16747.7|16770|16746|0
1626137700000|2021-07-13 00:55:00|16771|16747|16779.6|16755.6|16780|16756|16769.2|16745.2|0
1626138000000|2021-07-13 01:00:00|16775.7|16765.7|16777.7|16767.7|16782.7|16772.7|16767.7|16757.7|1005
1626138300000|2021-07-13 01:05:00|16778.7|16768.7|16785.7|16775.7|16789.7|16779.7|16772.7|16762.7|821
1626138600000|2021-07-13 01:10:00|16784.7|16774.7|16797.7|16787.7|16797.7|16787.7|16784.7|16774.7|1139
1626138900000|2021-07-13 01:15:00|16795.7|16785.7|16798.7|16788.7|16809.7|16799.7|16776.7|16766.7|2226
1626139200000|2021-07-13 01:20:00|16800.7|16790.7|16778.7|16768.7|16804.7|16794.7|16777.7|16767.7|835
1626139500000|2021-07-13 01:25:00|16777.7|16767.7|16757.7|16747.7|16781.7|16771.7|16757.7|16747.7|1883
1626139800000|2021-07-13 01:30:00|16758.7|16748.7|16789.7|16779.7|16798.7|16788.7|16729.7|16719.7|16655
1626140100000|2021-07-13 01:35:00|16790.7|16780.7|16881.7|16871.7|16881.7|16871.7|16779.7|16769.7|12755
1626140400000|2021-07-13 01:40:00|16880.7|16870.7|16854.7|16844.7|16887.7|16877.7|16816.7|16806.7|8817
1626140700000|2021-07-13 01:45:00|16855.7|16845.7|16870.7|16860.7|16874.7|16864.7|16811.7|16801.7|9213
1626141000000|2021-07-13 01:50:00|16869.7|16859.7|16891.7|16881.7|16893.7|16883.7|16833.7|16823.7|7987
1626141300000|2021-07-13 01:55:00|16890.7|16880.7|16900.7|16890.7|16913.7|16903.7|16872.7|16862.7|6884
1626141600000|2021-07-13 02:00:00|16901.7|16891.7|16883.7|16873.7|16922.7|16912.7|16882.7|16872.7|6840
1626141900000|2021-07-13 02:05:00|16884.7|16874.7|16876.7|16866.7|16890.7|16880.7|16858.7|16848.7|4269
1626142200000|2021-07-13 02:10:00|16877.7|16867.7|16858.7|16848.7|16879.7|16869.7|16826.7|16816.7|4291
1626142500000|2021-07-13 02:15:00|16857.7|16847.7|16871.7|16861.7|16879.7|16869.7|16851.7|16841.7|3407
1626142800000|2021-07-13 02:20:00|16872.7|16862.7|16857.7|16847.7|16876.7|16866.7|16834.7|16824.7|3290
1626143100000|2021-07-13 02:25:00|16854.7|16844.7|16835.7|16825.7|16872.7|16862.7|16835.7|16825.7|2370
1626143400000|2021-07-13 02:30:00|16834.7|16824.7|16838.7|16828.7|16840.7|16830.7|16807.7|16797.7|3606
1626143700000|2021-07-13 02:35:00|16837.7|16827.7|16854.7|16844.7|16855.7|16845.7|16830.7|16820.7|2486
1626144000000|2021-07-13 02:40:00|16853.7|16843.7|16861.7|16851.7|16870.7|16860.7|16852.7|16842.7|2761
1626144300000|2021-07-13 02:45:00|16863.7|16853.7|16858.7|16848.7|16865.7|16855.7|16850.7|16840.7|1590
1626144600000|2021-07-13 02:50:00|16856.7|16846.7|16870.7|16860.7|16871.7|16861.7|16846.7|16836.7|1847
1626144900000|2021-07-13 02:55:00|16871.7|16861.7|16837.5|16827.5|16873.7|16863.7|16834.5|16824.5|1610
1626145200000|2021-07-13 03:00:00|16836.5|16826.5|16824.5|16814.5|16846.5|16836.5|16821.5|16811.5|2041
1626145500000|2021-07-13 03:05:00|16823.5|16813.5|16811.5|16801.5|16836.5|16826.5|16809.5|16799.5|2069
1626145800000|2021-07-13 03:10:00|16812.5|16802.5|16808.5|16798.5|16816.5|16806.5|16792.5|16782.5|2113
1626146100000|2021-07-13 03:15:00|16809.5|16799.5|16830.5|16820.5|16840.5|16830.5|16803.5|16793.5|1923
1626146400000|2021-07-13 03:20:00|16831.5|16821.5|16824.5|16814.5|16842.5|16832.5|16822.5|16812.5|2054
1626146700000|2021-07-13 03:25:00|16823.5|16813.5|16822.5|16812.5|16827.5|16817.5|16815.5|16805.5|1145
1626147000000|2021-07-13 03:30:00|16821.5|16811.5|16824.5|16814.5|16828.5|16818.5|16821.5|16811.5|347
1626147300000|2021-07-13 03:35:00|16825.5|16815.5|16824.5|16814.5|16827.5|16817.5|16823.5|16813.5|292
1626147600000|2021-07-13 03:40:00|16825.5|16815.5|16827.5|16817.5|16828.5|16818.5|16823.5|16813.5|202
1626147900000|2021-07-13 03:45:00|16825.5|16815.5|16823.5|16813.5|16825.5|16815.5|16822.5|16812.5|112
1626148200000|2021-07-13 03:50:00|16825.5|16815.5|16821.5|16811.5|16826.5|16816.5|16820.5|16810.5|213
1626148500000|2021-07-13 03:55:00|16822.5|16812.5|16822.5|16812.5|16822.5|16812.5|16817.5|16807.5|185
1626148800000|2021-07-13 04:00:00|16820.5|16810.5|16815.5|16805.5|16820.5|16810.5|16815.5|16805.5|70
1626149100000|2021-07-13 04:05:00|16816.5|16806.5|16812.5|16802.5|16816.5|16806.5|16812.5|16802.5|114
1626149400000|2021-07-13 04:10:00|16811.5|16801.5|16807.5|16797.5|16813.5|16803.5|16806.5|16796.5|138
1626149700000|2021-07-13 04:15:00|16806.5|16796.5|16809.5|16799.5|16810.5|16800.5|16806.5|16796.5|181
1626150000000|2021-07-13 04:20:00|16808.5|16798.5|16811.5|16801.5|16813.5|16803.5|16808.5|16798.5|108
1626150300000|2021-07-13 04:25:00|16812.5|16802.5|16809.5|16799.5|16812.5|16802.5|16807.5|16797.5|54
1626150600000|2021-07-13 04:30:00|16808.5|16798.5|16810.5|16800.5|16810.5|16800.5|16808.5|16798.5|83
1626150900000|2021-07-13 04:35:00|16809.5|16799.5|16806.5|16796.5|16809.5|16799.5|16805.5|16795.5|132
1626151200000|2021-07-13 04:40:00|16807.5|16797.5|16803.5|16793.5|16807.5|16797.5|16803.5|16793.5|450
1626151500000|2021-07-13 04:45:00|16804.5|16794.5|16804.5|16794.5|16804.5|16794.5|16803.5|16793.5|192
1626151800000|2021-07-13 04:50:00|16803.5|16793.5|16807.5|16797.5|16807.5|16797.5|16803.5|16793.5|227
1626152100000|2021-07-13 04:55:00|16806.5|16796.5|16805.5|16795.5|16808.5|16798.5|16805.5|16795.5|254
1626152400000|2021-07-13 05:00:00|16804.5|16794.5|16796.5|16786.5|16811.5|16801.5|16778.5|16768.5|3631
1626152700000|2021-07-13 05:05:00|16795.5|16785.5|16760.5|16750.5|16797.5|16787.5|16759.5|16749.5|4426
1626153000000|2021-07-13 05:10:00|16759.5|16749.5|16754.5|16744.5|16763.5|16753.5|16733.5|16723.5|4189
1626153300000|2021-07-13 05:15:00|16752.5|16742.5|16737.5|16727.5|16773.5|16763.5|16733.5|16723.5|2996
1626153600000|2021-07-13 05:20:00|16738.5|16728.5|16742.5|16732.5|16759.5|16749.5|16733.5|16723.5|2257
1626153900000|2021-07-13 05:25:00|16740.5|16730.5|16750.5|16740.5|16755.5|16745.5|16726.5|16716.5|2223
1626154200000|2021-07-13 05:30:00|16751.5|16741.5|16783.5|16773.5|16787.5|16777.5|16747.5|16737.5|3293
1626154500000|2021-07-13 05:35:00|16782.5|16772.5|16781.5|16771.5|16788.5|16778.5|16772.5|16762.5|1984
1626154800000|2021-07-13 05:40:00|16782.5|16772.5|16769.5|16759.5|16788.5|16778.5|16767.5|16757.5|2761
1626155100000|2021-07-13 05:45:00|16770.5|16760.5|16760.5|16750.5|16778.5|16768.5|16758.5|16748.5|1874
1626155400000|2021-07-13 05:50:00|16759.5|16749.5|16778.5|16768.5|16778.5|16768.5|16753.5|16743.5|1835
1626155700000|2021-07-13 05:55:00|16775.5|16765.5|16778.5|16768.5|16782.5|16772.5|16770.5|16760.5|1848
1626156000000|2021-07-13 06:00:00|16780.5|16770.5|16799.5|16789.5|16806.5|16796.5|16780.5|16770.5|3599
1626156300000|2021-07-13 06:05:00|16798.5|16788.5|16776.5|16766.5|16803.5|16793.5|16776.5|16766.5|2121
1626156600000|2021-07-13 06:10:00|16775.5|16765.5|16766.5|16756.5|16778.5|16768.5|16755.5|16745.5|2882
1626156900000|2021-07-13 06:15:00|16768.5|16758.5|16775.5|16765.5|16785.5|16775.5|16767.5|16757.5|1554
1626157200000|2021-07-13 06:20:00|16772.5|16762.5|16770.5|16760.5|16778.5|16768.5|16764.5|16754.5|1173
1626157500000|2021-07-13 06:25:00|16769.5|16759.5|16791.5|16781.5|16791.5|16781.5|16767.5|16757.5|1310
1626157800000|2021-07-13 06:30:00|16790.5|16780.5|16775.5|16765.5|16794.5|16784.5|16766.5|16756.5|2246
1626158100000|2021-07-13 06:35:00|16774.5|16764.5|16773.5|16763.5|16776.5|16766.5|16764.5|16754.5|1327
1626158400000|2021-07-13 06:40:00|16772.5|16762.5|16780.5|16770.5|16786.5|16776.5|16772.5|16762.5|1842
1626158700000|2021-07-13 06:45:00|16778.5|16768.5|16787.5|16777.5|16787.5|16777.5|16774.5|16764.5|2147
1626159000000|2021-07-13 06:50:00|16788.5|16778.5|16779.5|16769.5|16792.5|16782.5|16775.5|16765.5|2842
1626159300000|2021-07-13 06:55:00|16778.5|16768.5|16779.5|16769.5|16787.5|16777.5|16777.5|16767.5|3094
1626159600000|2021-07-13 07:00:00|16778.5|16767.5|16773.5|16761.5|16783.5|16772.5|16770.5|16759.5|1467
1626159900000|2021-07-13 07:05:00|16772.5|16760.5|16770.5|16758.5|16772.5|16760.5|16767.5|16755.5|470
1626160200000|2021-07-13 07:10:00|16769.5|16759.5|16765.5|16753.5|16770.5|16759.5|16764.5|16752.5|688
1626160500000|2021-07-13 07:15:00|16764.5|16752.5|16769.5|16757.5|16770.5|16759.5|16763.5|16752.5|871
1626160800000|2021-07-13 07:20:00|16768.5|16756.5|16769.5|16757.5|16770.5|16758.5|16767.5|16756.5|154
1626161100000|2021-07-13 07:25:00|16770.5|16758.5|16770.5|16759.5|16775.5|16764.5|16768.5|16756.5|498
1626161400000|2021-07-13 07:30:00|16771.5|16760.5|16772.5|16761.5|16773.5|16762.5|16770.5|16759.5|239
1626161700000|2021-07-13 07:35:00|16773.5|16762.5|16769.5|16758.5|16773.5|16762.5|16769.5|16758.5|305
1626162000000|2021-07-13 07:40:00|16770.5|16759.5|16770.5|16758.5|16773.5|16761.5|16768.5|16757.5|303
1626162300000|2021-07-13 07:45:00|16769.5|16757.5|16771.5|16760.5|16773.5|16761.5|16767.5|16756.5|372
1626162600000|2021-07-13 07:50:00|16772.5|16759.5|16769.5|16758.5|16773.5|16761.5|16768.5|16757.5|322
1626162900000|2021-07-13 07:55:00|16770.5|16757.5|16767.5|16756.5|16770.5|16758.5|16767.5|16756.5|467
1626163200000|2021-07-13 08:00:00|16766.5|16755.5|16767.5|16756.5|16770.5|16759.5|16766.5|16755.5|625
1626163500000|2021-07-13 08:05:00|16768.5|16757.5|16768.5|16757.5|16768.5|16757.5|16763.5|16752.5|600
1626163800000|2021-07-13 08:10:00|16767.5|16756.5|16768.5|16757.5|16769.5|16758.5|16763.5|16752.5|370
1626164100000|2021-07-13 08:15:00|16767.5|16755.5|16769.5|16758.5|16772.5|16761.5|16766.5|16755.5|256
1626164400000|2021-07-13 08:20:00|16768.5|16757.5|16770.5|16759.5|16770.5|16759.5|16767.5|16756.5|191
1626164700000|2021-07-13 08:25:00|16769.5|16757.5|16772.5|16761.5|16772.5|16761.5|16766.5|16754.5|360
1626165000000|2021-07-13 08:30:00|16777.5|16753.5|16777.2|16753.2|16781|16757|16773.4|16749.4|3
1626165300000|2021-07-13 08:35:00|16778.2|16754.2|16773.4|16749.4|16780.6|16756.6|16773.4|16749.4|90
1626165600000|2021-07-13 08:40:00|16773.9|16749.9|16779.6|16755.6|16779.6|16755.6|16773.7|16749.7|0
1626165900000|2021-07-13 08:45:00|16779.8|16755.8|16777.6|16753.6|16779.8|16755.8|16777.2|16753.2|0
1626166200000|2021-07-13 08:50:00|16778.6|16754.6|16779.7|16755.7|16779.7|16755.7|16774.1|16750.1|0
1626166500000|2021-07-13 08:55:00|16779.9|16755.9|16780.8|16756.8|16785|16761|16777.3|16753.3|0
1626166800000|2021-07-13 09:00:00|16780.3|16756.3|16772.5|16760.5|16780.3|16768.5|16771.5|16756.3|116
1626167100000|2021-07-13 09:05:00|16771.5|16761.5|16772.5|16760.5|16773.5|16761.5|16771.5|16760.5|35
1626167400000|2021-07-13 09:10:00|16773.5|16761.5|16764.5|16752.5|16773.5|16761.5|16763.5|16752.5|130
1626167700000|2021-07-13 09:15:00|16763.5|16751.5|16767.5|16755.5|16770.5|16758.5|16760.5|16748.5|276
1626168000000|2021-07-13 09:20:00|16766.5|16754.5|16762.5|16750.5|16768.5|16757.5|16761.5|16749.5|197
1626168300000|2021-07-13 09:25:00|16763.5|16751.5|16756.5|16744.5|16763.5|16752.5|16753.5|16742.5|251
1626168600000|2021-07-13 09:30:00|16755.5|16743.5|16756.5|16744.5|16758.5|16747.5|16752.5|16741.5|230
1626168900000|2021-07-13 09:35:00|16757.5|16743.5|16756.5|16744.5|16760.5|16749.5|16754.5|16743.5|144
1626169200000|2021-07-13 09:40:00|16755.5|16743.5|16754.5|16742.5|16756.5|16745.5|16751.5|16739.5|171
1626169500000|2021-07-13 09:45:00|16753.5|16743.5|16753.5|16741.5|16756.5|16745.5|16750.5|16738.5|222
1626169800000|2021-07-13 09:50:00|16754.5|16743.5|16748.5|16736.5|16758.5|16746.5|16747.5|16736.5|474
1626170100000|2021-07-13 09:55:00|16749.5|16737.5|16752.5|16740.5|16753.5|16742.5|16749.5|16737.5|144
1626170400000|2021-07-13 10:00:00|16753.5|16741.5|16755.5|16743.5|16760.5|16748.5|16753.5|16741.5|138
1626170700000|2021-07-13 10:05:00|16756.5|16744.5|16758.5|16746.5|16759.5|16748.5|16755.5|16744.5|157
1626171000000|2021-07-13 10:10:00|16757.5|16745.5|16758.5|16747.5|16760.5|16749.5|16755.5|16744.5|78
1626171300000|2021-07-13 10:15:00|16757.5|16746.5|16758.5|16746.5|16761.5|16749.5|16756.5|16744.5|121
1626171600000|2021-07-13 10:20:00|16756.5|16744.5|16757.5|16745.5|16760.5|16748.5|16754.5|16743.5|111
1626171900000|2021-07-13 10:25:00|16754.5|16746.5|16755.5|16743.5|16758.5|16746.5|16752.5|16741.5|213
1626172200000|2021-07-13 10:30:00|16756.5|16744.5|16752.5|16741.5|16756.5|16744.5|16752.5|16741.5|90
1626172500000|2021-07-13 10:35:00|16753.5|16742.5|16758.5|16747.5|16759.5|16748.5|16753.5|16742.5|83
1626172800000|2021-07-13 10:40:00|16757.5|16746.5|16757.5|16746.5|16758.5|16747.5|16756.5|16744.5|80
1626173100000|2021-07-13 10:45:00|16756.5|16745.5|16752.5|16740.5|16757.5|16745.5|16752.5|16740.5|267
1626173400000|2021-07-13 10:50:00|16751.5|16741.5|16754.5|16743.5|16754.5|16743.5|16749.5|16738.5|385
1626173700000|2021-07-13 10:55:00|16755.5|16742.5|16750.5|16739.5|16757.5|16746.5|16749.5|16737.5|485
1626174000000|2021-07-13 11:00:00|16751.5|16740.5|16748.5|16737.5|16752.5|16741.5|16746.5|16734.5|152
1626174300000|2021-07-13 11:05:00|16749.5|16736.5|16748.5|16736.5|16751.5|16739.5|16748.5|16736.5|116
1626174600000|2021-07-13 11:10:00|16746.5|16735.5|16748.5|16736.5|16748.5|16737.5|16744.5|16733.5|173
1626174900000|2021-07-13 11:15:00|16747.5|16735.5|16747.5|16735.5|16749.5|16738.5|16744.5|16733.5|108
1626175200000|2021-07-13 11:20:00|16746.5|16734.5|16747.5|16735.5|16749.5|16737.5|16745.5|16733.5|111
1626175500000|2021-07-13 11:25:00|16748.5|16736.5|16748.5|16737.5|16749.5|16738.5|16744.5|16732.5|110
1626175800000|2021-07-13 11:30:00|16749.5|16738.5|16751.5|16739.5|16754.5|16742.5|16749.5|16737.5|197
1626176100000|2021-07-13 11:35:00|16750.5|16738.5|16746.5|16735.5|16750.5|16738.5|16746.5|16735.5|99
1626176400000|2021-07-13 11:40:00|16747.5|16736.5|16750.5|16739.5|16751.5|16740.5|16745.5|16734.5|131
1626176700000|2021-07-13 11:45:00|16751.5|16740.5|16750.5|16738.5|16752.5|16741.5|16750.5|16737.5|98
1626177000000|2021-07-13 11:50:00|16751.5|16739.5|16749.5|16737.5|16751.5|16739.5|16748.5|16736.5|101
1626177300000|2021-07-13 11:55:00|16748.5|16738.5|16749.5|16737.5|16751.5|16740.5|16748.5|16736.5|130
1626177600000|2021-07-13 12:00:00|16750.5|16738.5|16752.5|16741.5|16752.5|16741.5|16749.5|16737.5|83
1626177900000|2021-07-13 12:05:00|16753.5|16740.5|16757.5|16745.5|16757.5|16746.5|16753.5|16740.5|60
1626178200000|2021-07-13 12:10:00|16756.5|16744.5|16758.5|16746.5|16758.5|16747.5|16756.5|16744.5|60
1626178500000|2021-07-13 12:15:00|16759.5|16747.5|16763.5|16752.5|16764.5|16753.5|16759.5|16746.5|170
1626178800000|2021-07-13 12:20:00|16762.5|16751.5|16762.5|16751.5|16763.5|16752.5|16761.5|16749.5|63
1626179100000|2021-07-13 12:25:00|16763.5|16750.5|16761.5|16749.5|16764.5|16753.5|16760.5|16748.5|91
1626179400000|2021-07-13 12:30:00|16755.5|16742.5|16739.5|16727.5|16755.5|16742.5|16723.5|16712.5|1522
1626179700000|2021-07-13 12:35:00|16740.5|16728.5|16735.5|16723.5|16741.5|16730.5|16731.5|16719.5|172
1626180000000|2021-07-13 12:40:00|16734.5|16724.5|16737.5|16726.5|16750.5|16738.5|16734.5|16723.5|182
1626180300000|2021-07-13 12:45:00|16738.5|16725.5|16724.5|16713.5|16740.5|16728.5|16724.5|16713.5|146
1626180600000|2021-07-13 12:50:00|16725.5|16712.5|16710.5|16699.5|16725.5|16714.5|16709.5|16698.5|467
1626180900000|2021-07-13 12:55:00|16711.5|16700.5|16704.5|16693.5|16713.5|16702.5|16701.5|16690.5|261
1626181200000|2021-07-13 13:00:00|16703.5|16692.5|16715.5|16704.5|16716.5|16704.5|16697.5|16686.5|504
1626181500000|2021-07-13 13:05:00|16714.5|16703.5|16723.5|16711.5|16724.5|16713.5|16713.5|16701.5|140
1626181800000|2021-07-13 13:10:00|16722.5|16710.5|16722.5|16711.5|16725.5|16714.5|16715.5|16704.5|152
1626182100000|2021-07-13 13:15:00|16721.5|16710.5|16721.5|16709.5|16725.5|16714.5|16720.5|16708.5|89
1626182400000|2021-07-13 13:20:00|16720.5|16710.5|16727.5|16715.5|16729.5|16717.5|16720.5|16709.5|122
1626182700000|2021-07-13 13:25:00|16728.5|16716.5|16733.5|16722.5|16735.5|16723.5|16728.5|16716.5|187
1626183000000|2021-07-13 13:30:00|16732.5|16721.5|16755.5|16744.5|16756.5|16744.5|16732.5|16720.5|678
1626183300000|2021-07-13 13:35:00|16756.5|16745.5|16741.5|16729.5|16760.5|16749.5|16738.5|16726.5|752
1626183600000|2021-07-13 13:40:00|16743.5|16730.5|16748.5|16736.5|16756.5|16744.5|16742.5|16730.5|224
1626183900000|2021-07-13 13:45:00|16747.5|16737.5|16769.5|16758.5|16769.5|16758.5|16747.5|16737.5|361
1626184200000|2021-07-13 13:50:00|16768.5|16757.5|16767.5|16756.5|16772.5|16761.5|16766.5|16754.5|243
1626184500000|2021-07-13 13:55:00|16769.5|16755.5|16758.5|16746.5|16769.5|16758.5|16757.5|16745.5|166
1626184800000|2021-07-13 14:00:00|16759.5|16747.5|16764.5|16753.5|16768.5|16756.5|16757.5|16746.5|290
1626185100000|2021-07-13 14:05:00|16765.5|16752.5|16767.5|16755.5|16768.5|16757.5|16764.5|16752.5|124
1626185400000|2021-07-13 14:10:00|16766.5|16754.5|16767.5|16756.5|16769.5|16758.5|16765.5|16753.5|197
1626185700000|2021-07-13 14:15:00|16768.5|16755.5|16776.5|16765.5|16777.5|16766.5|16767.5|16755.5|277
1626186000000|2021-07-13 14:20:00|16777.5|16764.5|16788.5|16776.5|16788.5|16777.5|16774.5|16763.5|356
1626186300000|2021-07-13 14:25:00|16787.5|16775.5|16795.5|16783.5|16795.5|16783.5|16786.5|16775.5|358
1626186600000|2021-07-13 14:30:00|16794.5|16784.5|16793.5|16782.5|16796.5|16784.5|16792.5|16781.5|185
1626186900000|2021-07-13 14:35:00|16794.5|16783.5|16793.5|16782.5|16795.5|16783.5|16791.5|16780.5|166
1626187200000|2021-07-13 14:40:00|16794.5|16781.5|16789.5|16778.5|16794.5|16782.5|16789.5|16778.5|411
1626187500000|2021-07-13 14:45:00|16790.5|16779.5|16787.5|16776.5|16791.5|16780.5|16787.5|16775.5|162
1626187800000|2021-07-13 14:50:00|16786.5|16775.5|16790.5|16778.5|16791.5|16779.5|16784.5|16773.5|312
1626188100000|2021-07-13 14:55:00|16791.5|16779.5|16790.5|16779.5|16792.5|16781.5|16789.5|16778.5|199
1626188400000|2021-07-13 15:00:00|16791.5|16778.5|16790.5|16779.5|16792.5|16781.5|16789.5|16778.5|152
1626188700000|2021-07-13 15:05:00|16789.5|16778.5|16789.5|16778.5|16791.5|16779.5|16788.5|16777.5|90
1626189000000|2021-07-13 15:10:00|16788.5|16777.5|16784.5|16773.5|16789.5|16778.5|16784.5|16772.5|136
1626189300000|2021-07-13 15:15:00|16785.5|16774.5|16783.5|16772.5|16785.5|16774.5|16780.5|16769.5|151
1626189600000|2021-07-13 15:20:00|16784.5|16771.5|16788.5|16776.5|16788.5|16777.5|16783.5|16771.5|84
1626189900000|2021-07-13 15:25:00|16787.5|16775.5|16787.5|16775.5|16787.5|16776.5|16785.5|16773.5|140
1626190200000|2021-07-13 15:30:00|16786.5|16774.5|16785.5|16774.5|16786.5|16775.5|16784.5|16773.5|152
1626190500000|2021-07-13 15:35:00|16786.5|16775.5|16791.5|16780.5|16791.5|16780.5|16785.5|16774.5|166
1626190800000|2021-07-13 15:40:00|16790.5|16779.5|16790.5|16778.5|16791.5|16780.5|16790.5|16778.5|33
1626191100000|2021-07-13 15:45:00|16789.5|16777.5|16789.5|16778.5|16790.5|16779.5|16789.5|16777.5|14
1626191400000|2021-07-13 15:50:00|16790.5|16779.5|16789.5|16778.5|16792.5|16781.5|16789.5|16778.5|38
1626191700000|2021-07-13 15:55:00|16790.5|16779.5|16788.5|16777.5|16790.5|16779.5|16786.5|16775.5|116
1626192000000|2021-07-13 16:00:00|16789.5|16778.5|16793.5|16782.5|16794.5|16783.5|16789.5|16778.5|147
1626192300000|2021-07-13 16:05:00|16794.5|16781.5|16789.5|16777.5|16795.5|16784.5|16788.5|16777.5|159
1626192600000|2021-07-13 16:10:00|16788.5|16778.5|16784.5|16773.5|16789.5|16778.5|16784.5|16773.5|45
1626192900000|2021-07-13 16:15:00|16785.5|16772.5|16786.5|16774.5|16786.5|16775.5|16783.5|16771.5|30
1626193200000|2021-07-13 16:20:00|16785.5|16773.5|16784.5|16772.5|16785.5|16774.5|16783.5|16772.5|16
1626193500000|2021-07-13 16:25:00|16783.5|16773.5|16783.5|16771.5|16785.5|16773.5|16781.5|16770.5|33
1626193800000|2021-07-13 16:30:00|16782.5|16772.5|16783.5|16771.5|16783.5|16772.5|16781.5|16770.5|32
1626194100000|2021-07-13 16:35:00|16784.5|16772.5|16784.5|16773.5|16786.5|16775.5|16784.5|16772.5|54
1626194400000|2021-07-13 16:40:00|16783.5|16772.5|16787.5|16775.5|16788.5|16776.5|16783.5|16772.5|55
1626194700000|2021-07-13 16:45:00|16788.5|16776.5|16789.5|16778.5|16789.5|16778.5|16786.5|16775.5|20
1626195000000|2021-07-13 16:50:00|16788.5|16777.5|16790.5|16778.5|16790.5|16778.5|16788.5|16776.5|43
1626195300000|2021-07-13 16:55:00|16789.5|16777.5|16788.5|16776.5|16789.5|16777.5|16787.5|16776.5|20
1626195600000|2021-07-13 17:00:00|16787.5|16777.5|16786.5|16775.5|16790.5|16778.5|16786.5|16775.5|60
1626195900000|2021-07-13 17:05:00|16785.5|16774.5|16783.5|16771.5|16785.5|16775.5|16782.5|16771.5|27
1626196200000|2021-07-13 17:10:00|16782.5|16770.5|16772.5|16761.5|16782.5|16770.5|16771.5|16760.5|148
1626196500000|2021-07-13 17:15:00|16773.5|16762.5|16757.5|16746.5|16774.5|16762.5|16757.5|16746.5|154
1626196800000|2021-07-13 17:20:00|16758.5|16747.5|16764.5|16753.5|16765.5|16754.5|16757.5|16746.5|75
1626197100000|2021-07-13 17:25:00|16763.5|16752.5|16764.5|16753.5|16766.5|16755.5|16760.5|16749.5|84
1626197400000|2021-07-13 17:30:00|16765.5|16752.5|16764.5|16752.5|16766.5|16755.5|16761.5|16750.5|28
1626197700000|2021-07-13 17:35:00|16763.5|16751.5|16759.5|16748.5|16765.5|16753.5|16756.5|16745.5|50
1626198000000|2021-07-13 17:40:00|16760.5|16747.5|16759.5|16747.5|16763.5|16752.5|16752.5|16741.5|96
1626198300000|2021-07-13 17:45:00|16758.5|16746.5|16761.5|16749.5|16763.5|16752.5|16756.5|16745.5|28
1626198600000|2021-07-13 17:50:00|16760.5|16748.5|16761.5|16749.5|16763.5|16751.5|16759.5|16747.5|23
1626198900000|2021-07-13 17:55:00|16762.5|16750.5|16763.5|16751.5|16765.5|16754.5|16762.5|16750.5|19
1626199200000|2021-07-13 18:00:00|16762.5|16750.5|16753.5|16742.5|16763.5|16751.5|16750.5|16739.5|232
1626199500000|2021-07-13 18:05:00|16754.5|16743.5|16762.5|16751.5|16763.5|16752.5|16754.5|16742.5|126
1626199800000|2021-07-13 18:10:00|16763.5|16750.5|16766.5|16754.5|16768.5|16756.5|16762.5|16750.5|76
1626200100000|2021-07-13 18:15:00|16765.5|16755.5|16766.5|16754.5|16766.5|16755.5|16761.5|16750.5|119
1626200400000|2021-07-13 18:20:00|16765.5|16755.5|16764.5|16753.5|16768.5|16757.5|16760.5|16749.5|91
1626200700000|2021-07-13 18:25:00|16765.5|16754.5|16768.5|16756.5|16771.5|16759.5|16764.5|16753.5|70
1626201000000|2021-07-13 18:30:00|16767.5|16755.5|16767.5|16755.5|16768.5|16755.5|16764.5|16753.5|17
1626201300000|2021-07-13 18:35:00|16768.5|16756.5|16765.5|16753.5|16768.5|16757.5|16764.5|16753.5|62
1626201600000|2021-07-13 18:40:00|16766.5|16754.5|16757.5|16747.5|16766.5|16755.5|16756.5|16745.5|74
1626201900000|2021-07-13 18:45:00|16757|16747|16757|16747|16760|16750|16755|16745|58
1626202200000|2021-07-13 18:50:00|16757.5|16747.5|16756.5|16746.5|16758|16748|16755|16745|16
1626202500000|2021-07-13 18:55:00|16757|16747|16760|16750|16761|16751|16756|16746|104
1626202800000|2021-07-13 19:00:00|16760.5|16750.5|16760.5|16750.5|16760.5|16750.5|16758|16748|41
1626203100000|2021-07-13 19:05:00|16761|16751|16760.5|16750.5|16763.5|16753.5|16759|16749|39
1626203400000|2021-07-13 19:10:00|16760|16750|16754.5|16744.5|16760.5|16750.5|16753.5|16743.5|39
1626203700000|2021-07-13 19:15:00|16754|16744|16754|16744|16756|16746|16753|16743|22
1626204000000|2021-07-13 19:20:00|16754.5|16744.5|16748|16738|16754.5|16744.5|16748|16738|143
1626204300000|2021-07-13 19:25:00|16748.5|16738.5|16751|16741|16754|16744|16748|16738|40
1626204600000|2021-07-13 19:30:00|16750|16740|16751.5|16741.5|16752|16742|16747|16737|78
1626204900000|2021-07-13 19:35:00|16751|16741|16754|16744|16754|16744|16749.5|16739.5|33
1626205200000|2021-07-13 19:40:00|16753.5|16743.5|16757.5|16747.5|16758.5|16748.5|16752.5|16742.5|37
1626205500000|2021-07-13 19:45:00|16758|16748|16754.5|16744.5|16758.5|16748.5|16753.5|16743.5|121
1626205800000|2021-07-13 19:50:00|16754|16744|16751|16741|16755.5|16745.5|16748.5|16738.5|60
1626206100000|2021-07-13 19:55:00|16751.5|16741.5|16753.5|16743.5|16753.5|16743.5|16748|16738|77
1626206400000|2021-07-13 20:00:00|16755|16745|16752|16742|16756|16746|16752|16742|48
1626206700000|2021-07-13 20:05:00|16752.5|16742.5|16754.5|16744.5|16755|16745|16752.5|16742.5|3
1626207000000|2021-07-13 20:10:00|16754|16744|16755|16745|16757|16747|16753.5|16743.5|52
1626207300000|2021-07-13 20:15:00|16755.5|16745.5|16753.5|16743.5|16755.5|16745.5|16753.5|16743.5|4
1626207600000|2021-07-13 20:20:00|16752.5|16742.5|16752.5|16742.5|16753.5|16743.5|16751.5|16741.5|29
1626207900000|2021-07-13 20:25:00|16752|16742|16752.5|16742.5|16752.5|16742.5|16752|16742|3
1626208200000|2021-07-13 20:30:00|16753|16743|16753.5|16743.5|16753.5|16743.5|16751.5|16741.5|37
1626208500000|2021-07-13 20:35:00|16752.5|16742.5|16755|16745|16756|16746|16752.5|16742.5|61
1626208800000|2021-07-13 20:40:00|16754.5|16744.5|16755|16745|16755.5|16745.5|16752.5|16742.5|21
1626209100000|2021-07-13 20:45:00|16754.5|16744.5|16755.5|16745.5|16755.5|16745.5|16752.5|16742.5|38
1626209400000|2021-07-13 20:50:00|16755|16745|16756|16746|16756|16746|16755|16745|13
1626209700000|2021-07-13 20:55:00|16755.5|16745.5|16755|16745|16755.5|16745.5|16754.5|16744.5|16
1626210000000|2021-07-13 21:00:00|16755.5|16745.5|16755.5|16745.5|16755.5|16745.5|16755.5|16745.5|0
1626210600000|2021-07-13 21:10:00|16756|16746|16756|16746|16756|16746|16756|16746|3
1626210900000|2021-07-13 21:15:00|16762.7|16738.7|16760.9|16736.9|16763.2|16739.2|16760.9|16736.9|0
1626211200000|2021-07-13 21:20:00|16760.8|16736.8|16761|16737|16761|16737|16760.8|16736.8|0
1626211500000|2021-07-13 21:25:00|16760.6|16736.6|16762.1|16738.1|16762.1|16738.1|16760.6|16736.6|0
1626211800000|2021-07-13 21:30:00|16762.4|16738.4|16762.9|16738.9|16763|16739|16762.2|16738.2|0
1626212100000|2021-07-13 21:35:00|16763|16739|16763.4|16739.4|16763.5|16739.5|16762.7|16738.7|0
1626212400000|2021-07-13 21:40:00|16763.5|16739.5|16763.4|16739.4|16763.5|16739.5|16763.4|16739.4|0
1626212700000|2021-07-13 21:45:00|16763.5|16739.5|16763.4|16739.4|16763.5|16739.5|16763.4|16739.4|0
1626213300000|2021-07-13 21:55:00|16763.3|16739.3|16763.5|16739.5|16763.8|16739.8|16763.3|16739.3|0
1626213600000|2021-07-13 22:00:00|16763.4|16739.4|16764.5|16740.5|16766|16742|16762.4|16738.4|0
1626213900000|2021-07-13 22:05:00|16764.3|16740.3|16766.5|16742.5|16767.2|16743.2|16763.2|16739.2|0
1626214200000|2021-07-13 22:10:00|16767.2|16743.2|16765.9|16741.9|16767.2|16743.2|16764.5|16740.5|0
1626214500000|2021-07-13 22:15:00|16765.5|16741.5|16767.5|16743.5|16767.5|16743.5|16765.2|16741.2|0
1626214800000|2021-07-13 22:20:00|16767.9|16743.9|16766.8|16742.8|16768.3|16744.3|16766.8|16742.8|0
1626215100000|2021-07-13 22:25:00|16766.1|16742.1|16767.5|16743.5|16767.9|16743.9|16766.1|16742.1|0
1626215400000|2021-07-13 22:30:00|16768.3|16744.3|16769.7|16745.7|16769.7|16745.7|16767.5|16743.5|0
1626215700000|2021-07-13 22:35:00|16770.4|16746.4|16770.4|16746.4|16770.4|16746.4|16769|16745|0
1626216000000|2021-07-13 22:40:00|16770.8|16746.8|16771.9|16747.9|16773.3|16749.3|16770.8|16746.8|0
1626216300000|2021-07-13 22:45:00|16772.2|16748.2|16770.4|16746.4|16773.3|16749.3|16770.4|16746.4|0
1626216600000|2021-07-13 22:50:00|16771.1|16747.1|16769.5|16745.5|16771.9|16747.9|16769.5|16745.5|0
1626216900000|2021-07-13 22:55:00|16769.2|16745.2|16768.1|16744.1|16769.9|16745.9|16768.1|16744.1|0
1626217200000|2021-07-13 23:00:00|16768.4|16744.4|16768.1|16744.1|16770.3|16746.3|16768.1|16744.1|0
1626217500000|2021-07-13 23:05:00|16768.8|16744.8|16768.8|16744.8|16769.2|16745.2|16768.1|16744.1|0
1626217800000|2021-07-13 23:10:00|16769.2|16745.2|16768.8|16744.8|16770.3|16746.3|16768.1|16744.1|0
1626218100000|2021-07-13 23:15:00|16769.2|16745.2|16770.3|16746.3|16770.3|16746.3|16768.8|16744.8|0
1626218400000|2021-07-13 23:20:00|16770.6|16746.6|16769.5|16745.5|16770.6|16746.6|16769.5|16745.5|0
1626218700000|2021-07-13 23:25:00|16769.2|16745.2|16768.1|16744.1|16769.5|16745.5|16767.4|16743.4|0
1626219000000|2021-07-13 23:30:00|16768.4|16744.4|16764.9|16740.9|16768.8|16744.8|16764.9|16740.9|0
1626219300000|2021-07-13 23:35:00|16764.5|16740.5|16765.6|16741.6|16765.6|16741.6|16763.4|16739.4|0
1626219600000|2021-07-13 23:40:00|16765.2|16741.2|16761.3|16737.3|16765.6|16741.6|16761.3|16737.3|0
1626219900000|2021-07-13 23:45:00|16760.6|16736.6|16755.5|16731.5|16760.6|16736.6|16752.6|16728.6|0
1626220200000|2021-07-13 23:50:00|16754.8|16730.8|16754|16730|16758.4|16734.4|16750.4|16726.4|0
1626220500000|2021-07-13 23:55:00|16754.8|16730.8|16751.9|16727.9|16754.8|16730.8|16750.4|16726.4|0
1626220800000|2021-07-14 00:00:00|16751.2|16727.2|16758.4|16734.4|16758.4|16734.4|16751.2|16727.2|0
1626221100000|2021-07-14 00:05:00|16758|16734|16760.4|16736.4|16761.6|16737.6|16756.2|16732.2|0
1626221400000|2021-07-14 00:10:00|16760|16736|16760.4|16736.4|16761.1|16737.1|16758.2|16734.2|0
1626221700000|2021-07-14 00:15:00|16759.7|16735.7|16755.5|16731.5|16761.8|16737.8|16754.1|16730.1|0
1626222000000|2021-07-14 00:20:00|16754.5|16730.5|16760.1|16736.1|16763.2|16739.2|16752.8|16728.8|0
1626222300000|2021-07-14 00:25:00|16759.9|16735.9|16763.3|16739.3|16763.3|16739.3|16757.1|16733.1|0
1626222600000|2021-07-14 00:30:00|16763|16739|16768.1|16744.1|16769.2|16745.2|16763|16739|0
1626222900000|2021-07-14 00:35:00|16769.2|16745.2|16766.1|16742.1|16773|16749|16764.7|16740.7|0
1626223200000|2021-07-14 00:40:00|16766.3|16742.3|16762.9|16738.9|16767.5|16743.5|16762.9|16738.9|0
1626223500000|2021-07-14 00:45:00|16763.1|16739.1|16767.1|16743.1|16768.5|16744.5|16760.2|16736.2|0
1626223800000|2021-07-14 00:50:00|16767.3|16743.3|16768.5|16744.5|16768.9|16744.9|16764.7|16740.7|0
1626224100000|2021-07-14 00:55:00|16769.6|16745.6|16773|16749|16773|16749|16769.6|16745.6|0
1626224400000|2021-07-14 01:00:00|16758.5|16748.5|16761.5|16751.5|16776.5|16766.5|16754.5|16744.5|1172
1626224700000|2021-07-14 01:05:00|16760.5|16750.5|16745.5|16735.5|16760.5|16750.5|16742.5|16732.5|734
1626225000000|2021-07-14 01:10:00|16746.5|16736.5|16751.5|16741.5|16759.5|16749.5|16746.5|16736.5|922
1626225300000|2021-07-14 01:15:00|16753.5|16743.5|16760.5|16750.5|16787.5|16777.5|16753.5|16743.5|2374
1626225600000|2021-07-14 01:20:00|16761.5|16751.5|16738.5|16728.5|16764.5|16754.5|16736.5|16726.5|1776
1626225900000|2021-07-14 01:25:00|16737.5|16727.5|16732.5|16722.5|16739.5|16729.5|16717.5|16707.5|2130
1626226200000|2021-07-14 01:30:00|16730.5|16720.5|16587.5|16577.5|16732.5|16722.5|16576.5|16566.5|24982
1626226500000|2021-07-14 01:35:00|16586.5|16576.5|16580.5|16570.5|16614.5|16604.5|16552.5|16542.5|18773
1626226800000|2021-07-14 01:40:00|16578.5|16568.5|16605.5|16595.5|16615.5|16605.5|16573.5|16563.5|10704
1626227100000|2021-07-14 01:45:00|16603.5|16593.5|16553.5|16543.5|16604.5|16594.5|16535.5|16525.5|10120
1626227400000|2021-07-14 01:50:00|16554.5|16544.5|16556.5|16546.5|16589.5|16579.5|16538.5|16528.5|9752
1626227700000|2021-07-14 01:55:00|16555.5|16545.5|16558.5|16548.5|16570.5|16560.5|16539.5|16529.5|7411
1626228000000|2021-07-14 02:00:00|16556.5|16546.5|16568.5|16558.5|16574.5|16564.5|16540.5|16530.5|5864
1626228300000|2021-07-14 02:05:00|16569.5|16559.5|16559.5|16549.5|16582.5|16572.5|16551.5|16541.5|3753
1626228600000|2021-07-14 02:10:00|16558.5|16548.5|16530.5|16520.5|16559.5|16549.5|16525.5|16515.5|6145
1626228900000|2021-07-14 02:15:00|16531.5|16521.5|16540.5|16530.5|16542.5|16532.5|16515.5|16505.5|5535
1626229200000|2021-07-14 02:20:00|16539.5|16529.5|16520.5|16510.5|16547.5|16537.5|16516.5|16506.5|4204
1626229500000|2021-07-14 02:25:00|16519.5|16509.5|16487.5|16477.5|16533.5|16523.5|16483.5|16473.5|4827
1626229800000|2021-07-14 02:30:00|16486.5|16476.5|16465.5|16455.5|16494.5|16484.5|16464.5|16454.5|6305
1626230100000|2021-07-14 02:35:00|16467.5|16457.5|16478.5|16468.5|16485.5|16475.5|16462.5|16452.5|5398
1626230400000|2021-07-14 02:40:00|16476.5|16466.5|16512.5|16502.5|16513.5|16503.5|16461.5|16451.5|4812
1626230700000|2021-07-14 02:45:00|16511.5|16501.5|16489.5|16479.5|16515.5|16505.5|16463.5|16453.5|6412
1626231000000|2021-07-14 02:50:00|16490.5|16480.5|16524.5|16514.5|16534.5|16524.5|16489.5|16479.5|5006
1626231300000|2021-07-14 02:55:00|16528.5|16518.5|16522.5|16512.5|16532.5|16522.5|16507.5|16497.5|3784
1626231600000|2021-07-14 03:00:00|16520.5|16510.5|16523.5|16513.5|16540.5|16530.5|16517.5|16507.5|3241
1626231900000|2021-07-14 03:05:00|16522.5|16512.5|16532.5|16522.5|16538.5|16528.5|16516.5|16506.5|2938
1626232200000|2021-07-14 03:10:00|16533.5|16523.5|16524.5|16514.5|16538.5|16528.5|16521.5|16511.5|2809
1626232500000|2021-07-14 03:15:00|16526.5|16516.5|16536.5|16526.5|16542.5|16532.5|16521.5|16511.5|2570
1626232800000|2021-07-14 03:20:00|16535.5|16525.5|16538.5|16528.5|16551.5|16541.5|16524.5|16514.5|2213
1626233100000|2021-07-14 03:25:00|16539.5|16529.5|16520.5|16510.5|16543.5|16533.5|16514.5|16504.5|1798
1626233400000|2021-07-14 03:30:00|16518.5|16508.5|16521.5|16511.5|16523.5|16513.5|16517.5|16507.5|198
1626233700000|2021-07-14 03:35:00|16522.5|16512.5|16514.5|16504.5|16522.5|16512.5|16503.5|16493.5|613
1626234000000|2021-07-14 03:40:00|16513.5|16503.5|16507.5|16497.5|16515.5|16505.5|16505.5|16495.5|356
1626234300000|2021-07-14 03:45:00|16506.5|16496.5|16508.5|16498.5|16508.5|16498.5|16503.5|16493.5|423
1626234600000|2021-07-14 03:50:00|16509.5|16499.5|16511.5|16501.5|16514.5|16504.5|16508.5|16498.5|280
1626234900000|2021-07-14 03:55:00|16512.5|16502.5|16510.5|16500.5|16514.5|16504.5|16509.5|16499.5|154
1626235200000|2021-07-14 04:00:00|16509.5|16499.5|16510.5|16500.5|16512.5|16502.5|16506.5|16496.5|128
1626235500000|2021-07-14 04:05:00|16512.5|16502.5|16518.5|16508.5|16518.5|16508.5|16506.5|16496.5|184
1626235800000|2021-07-14 04:10:00|16519.5|16509.5|16509.5|16499.5|16519.5|16509.5|16509.5|16499.5|93
1626236100000|2021-07-14 04:15:00|16512.5|16502.5|16511.5|16501.5|16515.5|16505.5|16509.5|16499.5|109
1626236400000|2021-07-14 04:20:00|16512.5|16502.5|16516.5|16506.5|16516.5|16506.5|16512.5|16502.5|45
1626236700000|2021-07-14 04:25:00|16515.5|16505.5|16516.5|16506.5|16517.5|16507.5|16514.5|16504.5|114
1626237000000|2021-07-14 04:30:00|16515.5|16505.5|16510.5|16500.5|16516.5|16506.5|16510.5|16500.5|118
1626237300000|2021-07-14 04:35:00|16511.5|16501.5|16510.5|16500.5|16511.5|16501.5|16510.5|16500.5|63
1626237600000|2021-07-14 04:40:00|16511.5|16501.5|16506.5|16496.5|16511.5|16501.5|16506.5|16496.5|120
1626237900000|2021-07-14 04:45:00|16507.5|16497.5|16509.5|16499.5|16512.5|16502.5|16507.5|16497.5|138
1626238200000|2021-07-14 04:50:00|16511.5|16501.5|16509.5|16499.5|16512.5|16502.5|16507.5|16497.5|170
1626238500000|2021-07-14 04:55:00|16508.5|16498.5|16509.5|16499.5|16510.5|16500.5|16504.5|16494.5|235
1626238800000|2021-07-14 05:00:00|16507.5|16497.5|16541.5|16531.5|16550.5|16540.5|16507.5|16497.5|6072
1626239100000|2021-07-14 05:05:00|16540.5|16530.5|16510.5|16500.5|16543.5|16533.5|16504.5|16494.5|2715
1626239400000|2021-07-14 05:10:00|16509.5|16499.5|16563.5|16553.5|16563.5|16553.5|16508.5|16498.5|2744
1626239700000|2021-07-14 05:15:00|16564.5|16554.5|16554.5|16544.5|16566.5|16556.5|16543.5|16533.5|3100
1626240000000|2021-07-14 05:20:00|16555.5|16545.5|16572.5|16562.5|16582.5|16572.5|16548.5|16538.5|2999
1626240300000|2021-07-14 05:25:00|16571.5|16561.5|16587.5|16577.5|16595.5|16585.5|16563.5|16553.5|3766
1626240600000|2021-07-14 05:30:00|16588.5|16578.5|16600.5|16590.5|16602.5|16592.5|16576.5|16566.5|2824
1626240900000|2021-07-14 05:35:00|16601.5|16591.5|16593.5|16583.5|16614.5|16604.5|16588.5|16578.5|3906
1626241200000|2021-07-14 05:40:00|16592.5|16582.5|16587.5|16577.5|16597.5|16587.5|16574.5|16564.5|2726
1626241500000|2021-07-14 05:45:00|16586.5|16576.5|16585.5|16575.5|16593.5|16583.5|16570.5|16560.5|2701
1626241800000|2021-07-14 05:50:00|16584.5|16574.5|16574.5|16564.5|16592.5|16582.5|16559.5|16549.5|2917
1626242100000|2021-07-14 05:55:00|16573.5|16563.5|16561.5|16551.5|16585.5|16575.5|16557.5|16547.5|1174
1626242400000|2021-07-14 06:00:00|16562.5|16552.5|16531.5|16521.5|16564.5|16554.5|16530.5|16520.5|2676
1626242700000|2021-07-14 06:05:00|16530.5|16520.5|16513.5|16503.5|16536.5|16526.5|16503.5|16493.5|2935
1626243000000|2021-07-14 06:10:00|16511.5|16501.5|16518.5|16508.5|16525.5|16515.5|16505.5|16495.5|2325
1626243300000|2021-07-14 06:15:00|16519.5|16509.5|16487.5|16477.5|16520.5|16510.5|16474.5|16464.5|4587
1626243600000|2021-07-14 06:20:00|16488.5|16478.5|16508.5|16498.5|16509.5|16499.5|16484.5|16474.5|3246
1626243900000|2021-07-14 06:25:00|16507.5|16497.5|16506.5|16496.5|16517.5|16507.5|16502.5|16492.5|1699
1626244200000|2021-07-14 06:30:00|16505.5|16495.5|16535.5|16525.5|16542.5|16532.5|16498.5|16488.5|2757
1626244500000|2021-07-14 06:35:00|16537.5|16527.5|16546.5|16536.5|16549.5|16539.5|16529.5|16519.5|1993
1626244800000|2021-07-14 06:40:00|16545.5|16535.5|16537.5|16527.5|16554.5|16544.5|16537.5|16527.5|2640
1626245100000|2021-07-14 06:45:00|16541.5|16531.5|16546.5|16536.5|16554.5|16544.5|16533.5|16523.5|3534
1626245400000|2021-07-14 06:50:00|16548.5|16538.5|16548.5|16538.5|16556.5|16546.5|16538.5|16528.5|4477
1626245700000|2021-07-14 06:55:00|16547.5|16537.5|16527.5|16517.5|16551.5|16541.5|16527.5|16517.5|4131
1626246000000|2021-07-14 07:00:00|16520.6|16508.6|16538.6|16527.6|16538.6|16527.6|16511.6|16500.6|1611
1626246300000|2021-07-14 07:05:00|16539.6|16526.6|16537.6|16526.6|16545.6|16534.6|16535.6|16523.6|626
1626246600000|2021-07-14 07:10:00|16538.6|16525.6|16533.6|16521.6|16540.6|16528.6|16530.6|16518.6|737
1626246900000|2021-07-14 07:15:00|16532.6|16522.6|16540.6|16529.6|16540.6|16529.6|16532.6|16521.6|334
1626247200000|2021-07-14 07:20:00|16541.6|16530.6|16536.6|16524.6|16542.6|16531.6|16534.6|16523.6|246
1626247500000|2021-07-14 07:25:00|16535.6|16525.6|16532.6|16521.6|16536.6|16525.6|16532.6|16520.6|273
1626247800000|2021-07-14 07:30:00|16533.6|16522.6|16539.6|16528.6|16540.6|16529.6|16533.6|16522.6|432
1626248100000|2021-07-14 07:35:00|16540.6|16527.6|16543.6|16532.6|16545.6|16534.6|16540.6|16527.6|449
1626248400000|2021-07-14 07:40:00|16542.6|16531.6|16539.6|16528.6|16544.6|16532.6|16538.6|16527.6|597
1626248700000|2021-07-14 07:45:00|16540.6|16529.6|16533.6|16522.6|16543.6|16532.6|16533.6|16522.6|789
1626249000000|2021-07-14 07:50:00|16534.6|16523.6|16529.6|16518.6|16536.6|16525.6|16525.6|16513.6|575
1626249300000|2021-07-14 07:55:00|16528.6|16517.6|16527.6|16516.6|16529.6|16518.6|16526.6|16515.6|372
1626249600000|2021-07-14 08:00:00|16528.6|16517.6|16534.6|16523.6|16534.6|16523.6|16528.6|16516.6|417
1626249900000|2021-07-14 08:05:00|16532.6|16521.6|16528.6|16517.6|16534.6|16523.6|16527.6|16516.6|693
1626250200000|2021-07-14 08:10:00|16530.6|16518.6|16525.6|16514.6|16530.6|16519.6|16523.6|16512.6|756
1626250500000|2021-07-14 08:15:00|16524.6|16513.6|16531.6|16519.6|16531.6|16519.6|16524.6|16512.6|607
1626250800000|2021-07-14 08:20:00|16533.6|16520.6|16541.6|16530.6|16541.6|16530.6|16529.6|16518.6|708
1626251100000|2021-07-14 08:25:00|16540.6|16529.6|16547.6|16536.6|16549.6|16538.6|16534.6|16523.6|1513
1626251400000|2021-07-14 08:30:00|16553.4|16529.4|16553.6|16529.6|16554.6|16530.6|16545.4|16521.4|5
1626251700000|2021-07-14 08:35:00|16553.8|16529.8|16559.9|16535.9|16562.3|16538.3|16552.2|16528.2|1104
1626252000000|2021-07-14 08:40:00|16559.6|16535.6|16560.6|16536.6|16562.3|16538.3|16554.8|16530.8|0
1626252300000|2021-07-14 08:45:00|16560.1|16536.1|16548.1|16524.1|16560.6|16536.6|16543.5|16519.5|0
1626252600000|2021-07-14 08:50:00|16548.2|16524.2|16550.5|16526.5|16554.6|16530.6|16548.1|16524.1|0
1626252900000|2021-07-14 08:55:00|16550.8|16526.8|16551.8|16527.8|16553.2|16529.2|16548.2|16524.2|0
1626253200000|2021-07-14 09:00:00|16551.9|16527.9|16541.6|16528.6|16553.6|16541.6|16531.6|16519.6|761
1626253500000|2021-07-14 09:05:00|16542.6|16529.6|16537.6|16525.6|16544.6|16532.6|16537.6|16525.6|138
1626253800000|2021-07-14 09:10:00|16536.6|16526.6|16541.6|16528.6|16541.6|16529.6|16535.6|16523.6|132
1626254100000|2021-07-14 09:15:00|16542.6|16529.6|16539.6|16527.6|16544.6|16532.6|16538.6|16527.6|243
1626254400000|2021-07-14 09:20:00|16537.6|16528.6|16537.6|16524.6|16537.6|16528.6|16534.6|16522.6|168
1626254700000|2021-07-14 09:25:00|16536.6|16523.6|16534.6|16522.6|16536.6|16524.6|16533.6|16522.6|336
1626255000000|2021-07-14 09:30:00|16535.6|16523.6|16531.6|16520.6|16535.6|16523.6|16531.6|16519.6|291
1626255300000|2021-07-14 09:35:00|16530.6|16519.6|16532.6|16520.6|16534.6|16523.6|16529.6|16518.6|141
1626255600000|2021-07-14 09:40:00|16533.6|16521.6|16536.6|16524.6|16540.6|16529.6|16530.6|16519.6|359
1626255900000|2021-07-14 09:45:00|16538.6|16525.6|16534.6|16522.6|16538.6|16526.6|16531.6|16520.6|254
1626256200000|2021-07-14 09:50:00|16533.6|16523.6|16529.6|16518.6|16534.6|16523.6|16528.6|16517.6|218
1626256500000|2021-07-14 09:55:00|16528.6|16517.6|16526.6|16515.6|16529.6|16518.6|16524.6|16513.6|337
1626256800000|2021-07-14 10:00:00|16527.6|16516.6|16526.6|16515.6|16529.6|16517.6|16523.6|16512.6|343
1626257100000|2021-07-14 10:05:00|16525.6|16514.6|16526.6|16515.6|16527.6|16516.6|16523.6|16511.6|115
1626257400000|2021-07-14 10:10:00|16527.6|16514.6|16526.6|16515.6|16529.6|16517.6|16526.6|16514.6|139
1626257700000|2021-07-14 10:15:00|16527.6|16514.6|16528.6|16516.6|16529.6|16517.6|16526.6|16514.6|192
1626258000000|2021-07-14 10:20:00|16530.6|16518.6|16527.6|16515.6|16530.6|16518.6|16527.6|16515.6|138
1626258300000|2021-07-14 10:25:00|16528.6|16516.6|16525.6|16514.6|16528.6|16516.6|16523.6|16512.6|80
1626258600000|2021-07-14 10:30:00|16526.6|16513.6|16528.6|16516.6|16528.6|16516.6|16524.6|16513.6|135
1626258900000|2021-07-14 10:35:00|16529.6|16517.6|16529.6|16518.6|16533.6|16521.6|16529.6|16517.6|110
1626259200000|2021-07-14 10:40:00|16530.6|16517.6|16527.6|16515.6|16530.6|16518.6|16527.6|16515.6|76
1626259500000|2021-07-14 10:45:00|16526.6|16516.6|16531.6|16520.6|16536.6|16524.6|16526.6|16515.6|350
1626259800000|2021-07-14 10:50:00|16532.6|16521.6|16527.6|16515.6|16533.6|16522.6|16526.6|16515.6|327
1626260100000|2021-07-14 10:55:00|16528.6|16516.6|16529.6|16518.6|16530.6|16519.6|16527.6|16515.6|191
1626260400000|2021-07-14 11:00:00|16530.6|16519.6|16535.6|16524.6|16535.6|16524.6|16529.6|16518.6|154
1626260700000|2021-07-14 11:05:00|16536.6|16523.6|16532.6|16521.6|16540.6|16529.6|16532.6|16520.6|193
1626261000000|2021-07-14 11:10:00|16533.6|16522.6|16533.6|16521.6|16535.6|16524.6|16529.6|16518.6|165
1626261300000|2021-07-14 11:15:00|16534.6|16522.6|16531.6|16520.6|16535.6|16524.6|16529.6|16518.6|198
1626261600000|2021-07-14 11:20:00|16532.6|16521.6|16533.6|16521.6|16534.6|16522.6|16530.6|16519.6|96
1626261900000|2021-07-14 11:25:00|16532.6|16520.6|16530.6|16519.6|16532.6|16520.6|16528.6|16516.6|85
1626262200000|2021-07-14 11:30:00|16529.6|16518.6|16531.6|16519.6|16532.6|16521.6|16529.6|16518.6|80
1626262500000|2021-07-14 11:35:00|16532.6|16520.6|16531.6|16519.6|16532.6|16521.6|16529.6|16518.6|61
1626262800000|2021-07-14 11:40:00|16530.6|16517.6|16530.6|16519.6|16532.6|16521.6|16526.6|16514.6|188
1626263100000|2021-07-14 11:45:00|16531.6|16520.6|16534.6|16522.6|16534.6|16523.6|16530.6|16520.6|140
1626263400000|2021-07-14 11:50:00|16533.6|16521.6|16533.6|16521.6|16533.6|16522.6|16528.6|16517.6|99
1626263700000|2021-07-14 11:55:00|16532.6|16522.6|16535.6|16524.6|16537.6|16526.6|16532.6|16522.6|80
1626264000000|2021-07-14 12:00:00|16536.6|16525.6|16541.6|16529.6|16546.6|16534.6|16536.6|16525.6|169
1626264300000|2021-07-14 12:05:00|16542.6|16530.6|16542.6|16531.6|16544.6|16533.6|16538.6|16527.6|124
1626264600000|2021-07-14 12:10:00|16543.6|16532.6|16543.6|16531.6|16544.6|16533.6|16541.6|16529.6|106
1626264900000|2021-07-14 12:15:00|16544.6|16532.6|16540.6|16529.6|16544.6|16533.6|16540.6|16529.6|81
1626265200000|2021-07-14 12:20:00|16541.6|16530.6|16538.6|16527.6|16541.6|16530.6|16537.6|16526.6|121
1626265500000|2021-07-14 12:25:00|16537.6|16526.6|16538.6|16526.6|16539.6|16528.6|16537.6|16526.6|130
1626265800000|2021-07-14 12:30:00|16539.6|16527.6|16548.6|16537.6|16555.6|16543.6|16537.6|16526.6|415
1626266100000|2021-07-14 12:35:00|16549.6|16538.6|16548.6|16536.6|16550.6|16538.6|16544.6|16532.6|334
1626266400000|2021-07-14 12:40:00|16549.6|16537.6|16547.6|16536.6|16551.6|16540.6|16547.6|16535.6|121
1626266700000|2021-07-14 12:45:00|16548.6|16537.6|16551.6|16539.6|16552.6|16541.6|16547.6|16536.6|106
1626267000000|2021-07-14 12:50:00|16550.6|16538.6|16551.6|16539.6|16551.6|16540.6|16547.6|16536.6|90
1626267300000|2021-07-14 12:55:00|16552.6|16540.6|16548.6|16537.6|16553.6|16542.6|16547.6|16536.6|127
1626267600000|2021-07-14 13:00:00|16549.6|16538.6|16544.6|16533.6|16549.6|16538.6|16544.6|16533.6|102
1626267900000|2021-07-14 13:05:00|16545.6|16534.6|16545.6|16533.6|16545.6|16534.6|16543.6|16532.6|94
1626268200000|2021-07-14 13:10:00|16544.6|16534.6|16550.6|16538.6|16552.6|16541.6|16544.6|16534.6|227
1626268500000|2021-07-14 13:15:00|16549.6|16539.6|16544.6|16533.6|16549.6|16539.6|16544.6|16533.6|71
1626268800000|2021-07-14 13:20:00|16543.6|16532.6|16541.6|16530.6|16544.6|16533.6|16541.6|16530.6|203
1626269100000|2021-07-14 13:25:00|16542.6|16531.6|16541.6|16530.6|16547.6|16536.6|16541.6|16530.6|251
1626269400000|2021-07-14 13:30:00|16540.6|16529.6|16541.6|16529.6|16551.6|16539.6|16539.6|16527.6|633
1626269700000|2021-07-14 13:35:00|16542.6|16530.6|16539.6|16528.6|16544.6|16532.6|16537.6|16526.6|379
1626270000000|2021-07-14 13:40:00|16540.6|16527.6|16536.6|16525.6|16541.6|16529.6|16531.6|16520.6|789
1626270300000|2021-07-14 13:45:00|16537.6|16526.6|16523.6|16512.6|16539.6|16528.6|16521.6|16510.6|356
1626270600000|2021-07-14 13:50:00|16522.6|16511.6|16524.6|16512.6|16532.6|16521.6|16521.6|16510.6|322
1626270900000|2021-07-14 13:55:00|16525.6|16513.6|16514.6|16503.6|16526.6|16515.6|16513.6|16502.6|598
1626271200000|2021-07-14 14:00:00|16515.6|16504.6|16513.6|16501.6|16516.6|16505.6|16507.6|16496.6|836
1626271500000|2021-07-14 14:05:00|16512.6|16500.6|16504.6|16493.6|16512.6|16501.6|16502.6|16491.6|510
1626271800000|2021-07-14 14:10:00|16505.6|16494.6|16500.6|16488.6|16505.6|16494.6|16495.6|16484.6|508
1626272100000|2021-07-14 14:15:00|16501.6|16489.6|16506.6|16495.6|16506.6|16495.6|16500.6|16489.6|390
1626272400000|2021-07-14 14:20:00|16505.6|16494.6|16507.6|16496.6|16508.6|16497.6|16504.6|16493.6|384
1626272700000|2021-07-14 14:25:00|16508.6|16497.6|16500.6|16489.6|16508.6|16497.6|16495.6|16483.6|389
1626273000000|2021-07-14 14:30:00|16501.6|16490.6|16500.6|16489.6|16505.6|16494.6|16500.6|16489.6|203
1626273300000|2021-07-14 14:35:00|16499.6|16488.6|16493.6|16481.6|16502.6|16490.6|16493.6|16481.6|358
1626273600000|2021-07-14 14:40:00|16492.6|16482.6|16495.6|16484.6|16496.6|16485.6|16492.6|16482.6|281
1626273900000|2021-07-14 14:45:00|16496.6|16483.6|16504.6|16493.6|16506.6|16494.6|16493.6|16482.6|392
1626274200000|2021-07-14 14:50:00|16505.6|16494.6|16508.6|16497.6|16510.6|16499.6|16504.6|16494.6|154
1626274500000|2021-07-14 14:55:00|16509.6|16498.6|16511.6|16500.6|16512.6|16501.6|16508.6|16497.6|193
1626274800000|2021-07-14 15:00:00|16512.6|16501.6|16510.6|16499.6|16513.6|16502.6|16506.6|16495.6|224
1626275100000|2021-07-14 15:05:00|16509.6|16498.6|16509.6|16497.6|16512.6|16501.6|16507.6|16496.6|138
1626275400000|2021-07-14 15:10:00|16508.6|16496.6|16509.6|16498.6|16510.6|16499.6|16507.6|16496.6|146
1626275700000|2021-07-14 15:15:00|16510.6|16499.6|16513.6|16501.6|16513.6|16501.6|16507.6|16496.6|159
1626276000000|2021-07-14 15:20:00|16514.6|16502.6|16513.6|16502.6|16516.6|16505.6|16513.6|16501.6|128
1626276300000|2021-07-14 15:25:00|16512.6|16501.6|16506.6|16494.6|16513.6|16502.6|16499.6|16487.6|256
1626276600000|2021-07-14 15:30:00|16505.6|16495.6|16506.6|16495.6|16507.6|16496.6|16502.6|16491.6|224
1626276900000|2021-07-14 15:35:00|16505.6|16494.6|16505.6|16494.6|16508.6|16497.6|16503.6|16492.6|239
1626277200000|2021-07-14 15:40:00|16506.6|16493.6|16497.6|16485.6|16506.6|16493.6|16493.6|16481.6|336
1626277500000|2021-07-14 15:45:00|16496.6|16484.6|16496.6|16485.6|16497.6|16486.6|16492.6|16481.6|117
1626277800000|2021-07-14 15:50:00|16497.6|16484.6|16492.6|16480.6|16497.6|16485.6|16490.6|16479.6|155
1626278100000|2021-07-14 15:55:00|16491.6|16481.6|16496.6|16484.6|16497.6|16486.6|16490.6|16478.6|164
1626278400000|2021-07-14 16:00:00|16495.6|16483.6|16504.6|16493.6|16505.6|16494.6|16495.6|16483.6|155
1626278700000|2021-07-14 16:05:00|16505.6|16492.6|16510.6|16499.6|16514.6|16503.6|16504.6|16492.6|252
1626279000000|2021-07-14 16:10:00|16509.6|16498.6|16506.6|16495.6|16512.6|16500.6|16506.6|16495.6|95
1626279300000|2021-07-14 16:15:00|16507.6|16496.6|16511.6|16500.6|16512.6|16501.6|16503.6|16492.6|123
1626279600000|2021-07-14 16:20:00|16512.6|16501.6|16511.6|16500.6|16512.6|16501.6|16509.6|16498.6|90
1626279900000|2021-07-14 16:25:00|16510.6|16499.6|16507.6|16496.6|16510.6|16499.6|16504.6|16493.6|188
1626280200000|2021-07-14 16:30:00|16506.6|16495.6|16515.6|16503.6|16515.6|16503.6|16506.6|16495.6|98
1626280500000|2021-07-14 16:35:00|16513.6|16502.6|16507.6|16496.6|16513.6|16502.6|16505.6|16493.6|111
1626280800000|2021-07-14 16:40:00|16508.6|16497.6|16511.6|16499.6|16512.6|16500.6|16508.6|16496.6|68
1626281100000|2021-07-14 16:45:00|16510.6|16500.6|16504.6|16493.6|16511.6|16500.6|16494.6|16483.6|265
1626281400000|2021-07-14 16:50:00|16503.6|16492.6|16509.6|16497.6|16511.6|16499.6|16502.6|16491.6|82
1626281700000|2021-07-14 16:55:00|16508.6|16496.6|16503.6|16492.6|16508.6|16496.6|16503.6|16491.6|131
1626282000000|2021-07-14 17:00:00|16502.6|16491.6|16500.6|16488.6|16505.6|16494.6|16497.6|16486.6|159
1626282300000|2021-07-14 17:05:00|16501.6|16489.6|16494.6|16482.6|16504.6|16493.6|16491.6|16480.6|442
1626282600000|2021-07-14 17:10:00|16493.6|16481.6|16492.6|16481.6|16496.6|16485.6|16491.6|16480.6|140
1626282900000|2021-07-14 17:15:00|16493.6|16482.6|16490.6|16479.6|16493.6|16482.6|16489.6|16478.6|136
1626283200000|2021-07-14 17:20:00|16489.6|16478.6|16491.6|16479.6|16492.6|16481.6|16489.6|16478.6|78
1626283500000|2021-07-14 17:25:00|16490.6|16480.6|16493.6|16481.6|16493.6|16482.6|16488.6|16477.6|91
1626283800000|2021-07-14 17:30:00|16492.6|16482.6|16498.6|16487.6|16498.6|16487.6|16492.6|16481.6|43
1626284100000|2021-07-14 17:35:00|16499.6|16488.6|16499.6|16487.6|16501.6|16490.6|16497.6|16485.6|50
1626284400000|2021-07-14 17:40:00|16500.6|16488.6|16499.6|16487.6|16500.6|16489.6|16498.6|16487.6|76
1626284700000|2021-07-14 17:45:00|16500.6|16488.6|16499.6|16488.6|16501.6|16490.6|16498.6|16487.6|28
1626285000000|2021-07-14 17:50:00|16498.6|16487.6|16499.6|16488.6|16499.6|16488.6|16496.6|16485.6|62
1626285300000|2021-07-14 17:55:00|16498.6|16487.6|16493.6|16482.6|16499.6|16488.6|16493.6|16482.6|47
1626285600000|2021-07-14 18:00:00|16494.6|16483.6|16498.6|16486.6|16503.6|16491.6|16493.6|16481.6|203
1626285900000|2021-07-14 18:05:00|16497.6|16487.6|16496.6|16485.6|16497.6|16487.6|16495.6|16483.6|109
1626286200000|2021-07-14 18:10:00|16495.6|16484.6|16494.6|16483.6|16498.6|16486.6|16492.6|16481.6|73
1626286500000|2021-07-14 18:15:00|16495.6|16484.6|16500.6|16489.6|16505.6|16494.6|16493.6|16482.6|189
1626286800000|2021-07-14 18:20:00|16501.6|16490.6|16502.6|16491.6|16504.6|16493.6|16500.6|16489.6|48
1626287100000|2021-07-14 18:25:00|16503.6|16492.6|16502.6|16491.6|16504.6|16493.6|16500.6|16488.6|109
1626287400000|2021-07-14 18:30:00|16503.6|16492.6|16504.6|16493.6|16507.6|16495.6|16503.6|16492.6|182
1626287700000|2021-07-14 18:35:00|16505.6|16494.6|16511.6|16500.6|16513.6|16501.6|16505.6|16494.6|329
1626288000000|2021-07-14 18:40:00|16510.6|16499.6|16511.6|16501.6|16514.6|16503.6|16509.6|16498.6|151
1626288300000|2021-07-14 18:45:00|16512.1|16502.1|16511.1|16501.1|16513.1|16503.1|16511.1|16501.1|100
1626288600000|2021-07-14 18:50:00|16511.6|16501.6|16512.1|16502.1|16513.1|16503.1|16511.1|16501.1|101
1626288900000|2021-07-14 18:55:00|16511.1|16501.1|16513.6|16503.6|16516.1|16506.1|16511.1|16501.1|218
1626289200000|2021-07-14 19:00:00|16514.1|16504.1|16521.1|16511.1|16523.1|16513.1|16514.1|16504.1|318
1626289500000|2021-07-14 19:05:00|16520.1|16510.1|16519.6|16509.6|16520.1|16510.1|16518.1|16508.1|177
1626289800000|2021-07-14 19:10:00|16520.1|16510.1|16525.6|16515.6|16526.1|16516.1|16520.1|16510.1|275
1626290100000|2021-07-14 19:15:00|16526.1|16516.1|16519.1|16509.1|16526.1|16516.1|16519.1|16509.1|221
1626290400000|2021-07-14 19:20:00|16520.1|16510.1|16516.6|16506.6|16520.6|16510.6|16516.1|16506.1|207
1626290700000|2021-07-14 19:25:00|16517.1|16507.1|16510.6|16500.6|16518.1|16508.1|16509.1|16499.1|167
1626291000000|2021-07-14 19:30:00|16510.1|16500.1|16509.1|16499.1|16510.1|16500.1|16506.6|16496.6|151
1626291300000|2021-07-14 19:35:00|16510.1|16500.1|16503.6|16493.6|16512.1|16502.1|16503.1|16493.1|140
1626291600000|2021-07-14 19:40:00|16503.1|16493.1|16499.6|16489.6|16503.6|16493.6|16498.1|16488.1|115
1626291900000|2021-07-14 19:45:00|16500.1|16490.1|16513.6|16503.6|16514.1|16504.1|16500.1|16490.1|181
1626292200000|2021-07-14 19:50:00|16513.1|16503.1|16511.6|16501.6|16517.6|16507.6|16509.1|16499.1|291
1626292500000|2021-07-14 19:55:00|16511.1|16501.1|16510.6|16500.6|16513.1|16503.1|16508.1|16498.1|210
1626292800000|2021-07-14 20:00:00|16511.1|16501.1|16509.1|16499.1|16514.1|16504.1|16509.1|16499.1|86
1626293100000|2021-07-14 20:05:00|16510.1|16500.1|16510.6|16500.6|16510.6|16500.6|16509.1|16499.1|11
1626293400000|2021-07-14 20:10:00|16511.6|16501.6|16515.1|16505.1|16516.1|16506.1|16511.6|16501.6|50
1626293700000|2021-07-14 20:15:00|16518.1|16508.1|16519.6|16509.6|16519.6|16509.6|16518.1|16508.1|171
1626294000000|2021-07-14 20:20:00|16518.6|16508.6|16516.6|16506.6|16519.1|16509.1|16515.6|16505.6|134
1626294300000|2021-07-14 20:25:00|16517.1|16507.1|16515.1|16505.1|16517.1|16507.1|16515.1|16505.1|19
1626294600000|2021-07-14 20:30:00|16515.6|16505.6|16517.1|16507.1|16517.1|16507.1|16515.6|16505.6|13
1626294900000|2021-07-14 20:35:00|16515.6|16505.6|16514.6|16504.6|16517.1|16507.1|16514.6|16504.6|24
1626295200000|2021-07-14 20:40:00|16515.1|16505.1|16514.6|16504.6|16516.1|16506.1|16514.6|16504.6|28
1626295500000|2021-07-14 20:45:00|16514.1|16504.1|16500.6|16490.6|16514.1|16504.1|16500.6|16490.6|82
1626295800000|2021-07-14 20:50:00|16501.1|16491.1|16502.1|16492.1|16502.6|16492.6|16499.6|16489.6|40
1626296100000|2021-07-14 20:55:00|16501.6|16491.6|16492.6|16482.6|16501.6|16491.6|16492.6|16482.6|90
1626296400000|2021-07-14 21:00:00|16493.1|16483.1|16501.6|16491.6|16501.6|16491.6|16493.1|16483.1|14
1626296700000|2021-07-14 21:05:00|16501.1|16491.1|16498.6|16488.6|16501.1|16491.1|16497.1|16487.1|10
1626297000000|2021-07-14 21:10:00|16498.1|16488.1|16502.6|16492.6|16502.6|16492.6|16497.1|16487.1|10
1626297300000|2021-07-14 21:15:00|16514.9|16490.9|16516.7|16492.7|16517.6|16493.6|16514.9|16490.9|0
1626297600000|2021-07-14 21:20:00|16516.6|16492.6|16516.9|16492.9|16516.9|16492.9|16516.5|16492.5|0
1626297900000|2021-07-14 21:25:00|16516.5|16492.5|16516.5|16492.5|16517.6|16493.6|16516.5|16492.5|0
1626298200000|2021-07-14 21:30:00|16516.4|16492.4|16516.5|16492.5|16516.5|16492.5|16516.4|16492.4|0
1626298500000|2021-07-14 21:35:00|16516.6|16492.6|16516.9|16492.9|16517.1|16493.1|16516.4|16492.4|0
1626298800000|2021-07-14 21:40:00|16517.1|16493.1|16517.1|16493.1|16517.1|16493.1|16517.1|16493.1|0
1626299100000|2021-07-14 21:45:00|16517|16493|16517.2|16493.2|16517.7|16493.7|16516.9|16492.9|0
1626299400000|2021-07-14 21:50:00|16517.1|16493.1|16517.2|16493.2|16517.3|16493.3|16517.1|16493.1|0
1626299700000|2021-07-14 21:55:00|16517.3|16493.3|16517.6|16493.6|16517.6|16493.6|16516.7|16492.7|0
1626300000000|2021-07-14 22:00:00|16516|16492|16514.9|16490.9|16518.1|16494.1|16514.2|16490.2|0
1626300300000|2021-07-14 22:05:00|16514.2|16490.2|16516.3|16492.3|16516.3|16492.3|16513.5|16489.5|0
1626300600000|2021-07-14 22:10:00|16515.6|16491.6|16519.1|16495.1|16519.1|16495.1|16515.6|16491.6|0
1626300900000|2021-07-14 22:15:00|16518.8|16494.8|16521.1|16497.1|16521.1|16497.1|16518.4|16494.4|0
1626301200000|2021-07-14 22:20:00|16521.8|16497.8|16521.2|16497.2|16523.3|16499.3|16521.1|16497.1|0
1626301500000|2021-07-14 22:25:00|16521.6|16497.6|16522.6|16498.6|16523.3|16499.3|16521.2|16497.2|0
1626301800000|2021-07-14 22:30:00|16523|16499|16521.2|16497.2|16524|16500|16521.2|16497.2|0
1626302100000|2021-07-14 22:35:00|16521.9|16497.9|16521.2|16497.2|16521.9|16497.9|16520.5|16496.5|0
1626302400000|2021-07-14 22:40:00|16520.8|16496.8|16522.6|16498.6|16522.6|16498.6|16520.5|16496.5|0
1626302700000|2021-07-14 22:45:00|16521.9|16497.9|16519.1|16495.1|16522.6|16498.6|16519.1|16495.1|0
1626303000000|2021-07-14 22:50:00|16518.4|16494.4|16519.8|16495.8|16521.2|16497.2|16518.4|16494.4|0
1626303300000|2021-07-14 22:55:00|16519.4|16495.4|16519.7|16495.7|16519.8|16495.8|16519.1|16495.1|0
1626303600000|2021-07-14 23:00:00|16520.4|16496.4|16521.1|16497.1|16521.1|16497.1|16519.7|16495.7|0
1626303900000|2021-07-14 23:05:00|16521.5|16497.5|16522.5|16498.5|16523.9|16499.9|16521.1|16497.1|0
1626304200000|2021-07-14 23:10:00|16522.2|16498.2|16520.4|16496.4|16522.2|16498.2|16519.7|16495.7|0
1626304500000|2021-07-14 23:15:00|16519.7|16495.7|16521.1|16497.1|16521.1|16497.1|16519.7|16495.7|0
1626304800000|2021-07-14 23:20:00|16521.8|16497.8|16521.8|16497.8|16521.8|16497.8|16521.1|16497.1|0
1626305100000|2021-07-14 23:25:00|16521.1|16497.1|16520.4|16496.4|16521.1|16497.1|16519.7|16495.7|0
1626305400000|2021-07-14 23:30:00|16519.7|16495.7|16518.3|16494.3|16520.4|16496.4|16518.3|16494.3|0
1626305700000|2021-07-14 23:35:00|16517.9|16493.9|16517.6|16493.6|16518.3|16494.3|16516.9|16492.9|0
1626306000000|2021-07-14 23:40:00|16517.9|16493.9|16516.2|16492.2|16517.9|16493.9|16516.2|16492.2|0
1626306300000|2021-07-14 23:45:00|16515.8|16491.8|16518.3|16494.3|16518.6|16494.6|16515.8|16491.8|0
1626306600000|2021-07-14 23:50:00|16518.6|16494.6|16518.8|16494.8|16520.4|16496.4|16518.3|16494.3|0
1626306900000|2021-07-14 23:55:00|16519.1|16495.1|16521.6|16497.6|16521.6|16497.6|16518.8|16494.8|0
1626307200000|2021-07-15 00:00:00|16521.7|16497.7|16513.9|16489.9|16521.7|16497.7|16513.2|16489.2|0
1626307500000|2021-07-15 00:05:00|16514.6|16490.6|16513.2|16489.2|16516.1|16492.1|16512.5|16488.5|0
1626307800000|2021-07-15 00:10:00|16513.6|16489.6|16509.9|16485.9|16513.9|16489.9|16509.2|16485.2|0
1626308100000|2021-07-15 00:15:00|16509.2|16485.2|16508.8|16484.8|16510.1|16486.1|16505|16481|0
1626308400000|2021-07-15 00:20:00|16509.3|16485.3|16514.2|16490.2|16514.2|16490.2|16508.8|16484.8|0
1626308700000|2021-07-15 00:25:00|16514.4|16490.4|16517|16493|16518.3|16494.3|16514.2|16490.2|0
1626309000000|2021-07-15 00:30:00|16516.9|16492.9|16509.2|16485.2|16517.3|16493.3|16507.8|16483.8|0
1626309300000|2021-07-15 00:35:00|16509|16485|16514.6|16490.6|16516.9|16492.9|16507.3|16483.3|0
1626309600000|2021-07-15 00:40:00|16514.4|16490.4|16509.8|16485.8|16514.6|16490.6|16508.8|16484.8|0
1626309900000|2021-07-15 00:45:00|16509.6|16485.6|16501.9|16477.9|16509.8|16485.8|16500.6|16476.6|0
1626310200000|2021-07-15 00:50:00|16501.6|16477.6|16501.9|16477.9|16504.3|16480.3|16499.2|16475.2|0
1626310500000|2021-07-15 00:55:00|16502.2|16478.2|16509.8|16485.8|16512.7|16488.7|16500.9|16476.9|0
1626310800000|2021-07-15 01:00:00|16510.3|16486.3|16497.6|16487.6|16510.3|16496.6|16487.6|16477.6|1405
1626311100000|2021-07-15 01:05:00|16496.6|16486.6|16492.6|16482.6|16497.6|16487.6|16487.6|16477.6|1010
1626311400000|2021-07-15 01:10:00|16491.6|16481.6|16498.6|16488.6|16499.6|16489.6|16490.6|16480.6|584
1626311700000|2021-07-15 01:15:00|16497.6|16487.6|16514.6|16504.6|16514.6|16504.6|16483.6|16473.6|2444
1626312000000|2021-07-15 01:20:00|16513.6|16503.6|16519.6|16509.6|16540.6|16530.6|16513.6|16503.6|1568
1626312300000|2021-07-15 01:25:00|16518.6|16508.6|16533.6|16523.6|16534.6|16524.6|16508.6|16498.6|2192
1626312600000|2021-07-15 01:30:00|16531.6|16521.6|16525.6|16515.6|16532.6|16522.6|16478.6|16468.6|19934
1626312900000|2021-07-15 01:35:00|16524.6|16514.6|16591.6|16581.6|16606.6|16596.6|16515.6|16505.6|9793
1626313200000|2021-07-15 01:40:00|16590.6|16580.6|16568.6|16558.6|16593.6|16583.6|16556.6|16546.6|8345
1626313500000|2021-07-15 01:45:00|16569.6|16559.6|16597.6|16587.6|16623.6|16613.6|16569.6|16559.6|8819
1626313800000|2021-07-15 01:50:00|16596.6|16586.6|16579.5|16569.5|16596.6|16586.6|16565.6|16555.6|5726
1626314100000|2021-07-15 01:55:00|16578.5|16568.5|16571.5|16561.5|16580.5|16570.5|16548.5|16538.5|6784
1626314400000|2021-07-15 02:00:00|16570.5|16560.5|16585.5|16575.5|16594.5|16584.5|16565.5|16555.5|4438
1626314700000|2021-07-15 02:05:00|16586.5|16576.5|16592.5|16582.5|16620.5|16610.5|16586.5|16576.5|4678
1626315000000|2021-07-15 02:10:00|16594.5|16584.5|16645.5|16635.5|16652.5|16642.5|16583.5|16573.5|6192
1626315300000|2021-07-15 02:15:00|16646.5|16636.5|16652.5|16642.5|16668.5|16658.5|16628.5|16618.5|5061
1626315600000|2021-07-15 02:20:00|16654.5|16644.5|16657.5|16647.5|16675.5|16665.5|16637.5|16627.5|5067
1626315900000|2021-07-15 02:25:00|16656.5|16646.5|16647.5|16637.5|16666.5|16656.5|16634.5|16624.5|4497
1626316200000|2021-07-15 02:30:00|16648.5|16638.5|16645.5|16635.5|16658.5|16648.5|16626.5|16616.5|5826
1626316500000|2021-07-15 02:35:00|16646.5|16636.5|16672.5|16662.5|16675.5|16665.5|16631.5|16621.5|4564
1626316800000|2021-07-15 02:40:00|16671.5|16661.5|16659.5|16649.5|16678.5|16668.5|16651.5|16641.5|3192
1626317100000|2021-07-15 02:45:00|16662.5|16652.5|16691.5|16681.5|16692.5|16682.5|16656.5|16646.5|4247
1626317400000|2021-07-15 02:50:00|16690.5|16680.5|16734.5|16724.5|16735.5|16725.5|16690.5|16680.5|9427
1626317700000|2021-07-15 02:55:00|16738.5|16728.5|16791.5|16781.5|16791.5|16781.5|16720.5|16710.5|7857
1626318000000|2021-07-15 03:00:00|16790.5|16780.5|16787.5|16777.5|16806.5|16796.5|16770.5|16760.5|10775
1626318300000|2021-07-15 03:05:00|16786.5|16776.5|16784.5|16774.5|16792.5|16782.5|16767.5|16757.5|5109
1626318600000|2021-07-15 03:10:00|16785.5|16775.5|16777.5|16767.5|16793.5|16783.5|16763.5|16753.5|6143
1626318900000|2021-07-15 03:15:00|16778.5|16768.5|16748.5|16738.5|16788.5|16778.5|16744.5|16734.5|2788
1626319200000|2021-07-15 03:20:00|16747.5|16737.5|16751.5|16741.5|16764.5|16754.5|16729.5|16719.5|2758
1626319500000|2021-07-15 03:25:00|16752.5|16742.5|16757.5|16747.5|16765.5|16755.5|16737.5|16727.5|2555
1626319800000|2021-07-15 03:30:00|16758.5|16748.5|16763.5|16753.5|16763.5|16753.5|16756.5|16746.5|399
1626320100000|2021-07-15 03:35:00|16760.5|16750.5|16766.5|16756.5|16773.5|16763.5|16760.5|16750.5|477
1626320400000|2021-07-15 03:40:00|16767.5|16757.5|16761.5|16751.5|16767.5|16757.5|16761.5|16751.5|380
1626320700000|2021-07-15 03:45:00|16763.5|16753.5|16762.5|16752.5|16765.5|16755.5|16759.5|16749.5|286
1626321000000|2021-07-15 03:50:00|16763.5|16753.5|16762.5|16752.5|16763.5|16753.5|16759.5|16749.5|210
1626321300000|2021-07-15 03:55:00|16761.5|16751.5|16761.5|16751.5|16763.5|16753.5|16759.5|16749.5|191
1626321600000|2021-07-15 04:00:00|16762.5|16752.5|16768.5|16758.5|16769.5|16759.5|16761.5|16751.5|576
1626321900000|2021-07-15 04:05:00|16767.5|16757.5|16779.5|16769.5|16781.5|16771.5|16767.5|16757.5|839
1626322200000|2021-07-15 04:10:00|16780.5|16770.5|16778.5|16768.5|16780.5|16770.5|16776.5|16766.5|303
1626322500000|2021-07-15 04:15:00|16779.5|16769.5|16773.5|16763.5|16779.5|16769.5|16773.5|16763.5|209
1626322800000|2021-07-15 04:20:00|16774.5|16764.5|16778.5|16768.5|16780.5|16770.5|16772.5|16762.5|244
1626323100000|2021-07-15 04:25:00|16779.5|16769.5|16777.5|16767.5|16779.5|16769.5|16776.5|16766.5|196
1626323400000|2021-07-15 04:30:00|16776.5|16766.5|16769.5|16759.5|16777.5|16767.5|16768.5|16758.5|288
1626323700000|2021-07-15 04:35:00|16770.5|16760.5|16776.5|16766.5|16777.5|16767.5|16769.5|16759.5|144
1626324000000|2021-07-15 04:40:00|16777.5|16767.5|16775.5|16765.5|16777.5|16767.5|16772.5|16762.5|202
1626324300000|2021-07-15 04:45:00|16776.5|16766.5|16772.5|16762.5|16778.5|16768.5|16772.5|16762.5|231
1626324600000|2021-07-15 04:50:00|16773.5|16763.5|16772.5|16762.5|16773.5|16763.5|16768.5|16758.5|290
1626324900000|2021-07-15 04:55:00|16770.5|16760.5|16773.5|16763.5|16775.5|16765.5|16769.5|16759.5|473
1626325200000|2021-07-15 05:00:00|16774.5|16764.5|16800.5|16790.5|16802.5|16792.5|16761.5|16751.5|4438
1626325500000|2021-07-15 05:05:00|16801.5|16791.5|16812.5|16802.5|16813.5|16803.5|16791.5|16781.5|3448
1626325800000|2021-07-15 05:10:00|16813.5|16803.5|16802.5|16792.5|16816.5|16806.5|16791.5|16781.5|2842
1626326100000|2021-07-15 05:15:00|16800.5|16790.5|16794.5|16784.5|16807.5|16797.5|16788.5|16778.5|2639
1626326400000|2021-07-15 05:20:00|16793.5|16783.5|16804.5|16794.5|16818.5|16808.5|16791.5|16781.5|2882
1626326700000|2021-07-15 05:25:00|16805.5|16795.5|16829.5|16819.5|16835.5|16825.5|16805.5|16795.5|2973
1626327000000|2021-07-15 05:30:00|16826.5|16816.5|16825.5|16815.5|16831.5|16821.5|16811.5|16801.5|2620
1626327300000|2021-07-15 05:35:00|16823.5|16813.5|16833.5|16823.5|16842.5|16832.5|16823.5|16813.5|4661
1626327600000|2021-07-15 05:40:00|16834.5|16824.5|16864.5|16854.5|16866.5|16856.5|16832.5|16822.5|5075
1626327900000|2021-07-15 05:45:00|16866.5|16856.5|16896.5|16886.5|16896.5|16886.5|16864.5|16854.5|5341
1626328200000|2021-07-15 05:50:00|16898.5|16888.5|16903.5|16893.5|16909.5|16899.5|16875.5|16865.5|5032
1626328500000|2021-07-15 05:55:00|16904.5|16894.5|16911.5|16901.5|16925.5|16915.5|16890.5|16880.5|6790
1626328800000|2021-07-15 06:00:00|16912.5|16902.5|16903.5|16893.5|16920.5|16910.5|16893.5|16883.5|5291
1626329100000|2021-07-15 06:05:00|16904.5|16894.5|16914.5|16904.5|16928.5|16918.5|16896.5|16886.5|3058
1626329400000|2021-07-15 06:10:00|16912.5|16902.5|16889.5|16879.5|16918.5|16908.5|16887.5|16877.5|2469
1626329700000|2021-07-15 06:15:00|16888.5|16878.5|16874.5|16864.5|16894.5|16884.5|16872.5|16862.5|3124
1626330000000|2021-07-15 06:20:00|16875.5|16865.5|16875.5|16865.5|16884.5|16874.5|16867.5|16857.5|2300
1626330300000|2021-07-15 06:25:00|16874.5|16864.5|16880.5|16870.5|16891.5|16881.5|16868.5|16858.5|2128
1626330600000|2021-07-15 06:30:00|16881.5|16871.5|16891.5|16881.5|16896.5|16886.5|16878.5|16868.5|2362
1626330900000|2021-07-15 06:35:00|16892.5|16882.5|16874.5|16864.5|16892.5|16882.5|16868.5|16858.5|2919
1626331200000|2021-07-15 06:40:00|16875.5|16865.5|16881.5|16871.5|16889.5|16879.5|16861.5|16851.5|3073
1626331500000|2021-07-15 06:45:00|16882.5|16872.5|16886.5|16876.5|16898.5|16888.5|16881.5|16871.5|4428
1626331800000|2021-07-15 06:50:00|16887.5|16877.5|16890.5|16880.5|16894.5|16884.5|16881.5|16871.5|4553
1626332100000|2021-07-15 06:55:00|16888.5|16878.5|16898.5|16888.5|16898.5|16888.5|16881.5|16871.5|5119
1626332400000|2021-07-15 07:00:00|16891.9|16879.9|16889.9|16878.9|16894.9|16882.9|16878.9|16867.9|1323
1626332700000|2021-07-15 07:05:00|16888.9|16877.9|16884.9|16872.9|16889.9|16877.9|16883.9|16872.9|340
1626333000000|2021-07-15 07:10:00|16885.9|16873.9|16880.9|16869.9|16886.9|16875.9|16880.9|16868.9|512
1626333300000|2021-07-15 07:15:00|16879.9|16868.9|16880.9|16869.9|16882.9|16871.9|16878.9|16866.9|433
1626333600000|2021-07-15 07:20:00|16879.9|16868.9|16861.9|16849.9|16880.9|16869.9|16855.9|16844.9|1145
1626333900000|2021-07-15 07:25:00|16860.9|16848.9|16860.9|16848.9|16868.9|16856.9|16857.9|16845.9|899
1626334200000|2021-07-15 07:30:00|16859.9|16847.9|16852.9|16839.9|16859.9|16847.9|16845.9|16833.9|1315
1626334500000|2021-07-15 07:35:00|16851.9|16837.9|16869.9|16857.9|16869.9|16857.9|16848.9|16836.9|595
1626334800000|2021-07-15 07:40:00|16868.9|16856.9|16853.9|16841.9|16871.9|16859.9|16853.9|16841.9|1642
1626335100000|2021-07-15 07:45:00|16852.9|16840.9|16827.9|16816.9|16854.9|16842.9|16826.9|16814.9|2876
1626335400000|2021-07-15 07:50:00|16825.9|16815.9|16837.9|16825.9|16842.9|16830.9|16815.9|16803.9|1570
1626335700000|2021-07-15 07:55:00|16838.9|16826.9|16833.9|16821.9|16847.9|16835.9|16828.9|16817.9|488
1626336000000|2021-07-15 08:00:00|16834.9|16822.9|16850.9|16838.9|16851.9|16839.9|16833.9|16822.9|675
1626336300000|2021-07-15 08:05:00|16848.9|16837.9|16853.9|16842.9|16856.9|16844.9|16846.9|16834.9|552
1626336600000|2021-07-15 08:10:00|16854.9|16843.9|16856.9|16845.9|16858.9|16847.9|16853.9|16842.9|607
1626336900000|2021-07-15 08:15:00|16857.9|16846.9|16870.9|16859.9|16871.9|16860.9|16856.9|16845.9|1079
1626337200000|2021-07-15 08:20:00|16871.9|16858.9|16880.9|16869.9|16882.9|16870.9|16869.9|16858.9|1913
1626337500000|2021-07-15 08:25:00|16882.9|16868.9|16870.9|16856.9|16890.9|16878.9|16867.9|16855.9|2590
1626337800000|2021-07-15 08:30:00|16880.6|16856.6|16868.8|16844.8|16881.5|16857.5|16867.7|16843.7|0
1626338100000|2021-07-15 08:35:00|16869.1|16845.1|16866.7|16842.7|16876.8|16852.8|16863.9|16839.9|337
1626338400000|2021-07-15 08:40:00|16865.7|16841.7|16869.2|16845.2|16873.7|16849.7|16863.1|16839.1|0
1626338700000|2021-07-15 08:45:00|16869.6|16845.6|16861.8|16837.8|16873.7|16849.7|16861.6|16837.6|0
1626339000000|2021-07-15 08:50:00|16861.3|16837.3|16856.7|16832.7|16862.7|16838.7|16855.1|16831.1|0
1626339300000|2021-07-15 08:55:00|16857.8|16833.8|16862.4|16838.4|16865|16841|16856.7|16832.7|0
1626339600000|2021-07-15 09:00:00|16862.6|16838.6|16858.9|16846.9|16866.9|16854.9|16855.9|16838.6|421
1626339900000|2021-07-15 09:05:00|16859.9|16847.9|16861.9|16849.9|16863.9|16852.9|16858.9|16847.9|157
1626340200000|2021-07-15 09:10:00|16860.9|16848.9|16852.9|16840.9|16860.9|16848.9|16852.9|16840.9|130
1626340500000|2021-07-15 09:15:00|16851.9|16841.9|16843.9|16831.9|16853.9|16841.9|16842.9|16830.9|190
1626340800000|2021-07-15 09:20:00|16842.9|16832.9|16846.9|16834.9|16846.9|16834.9|16842.9|16830.9|170
1626341100000|2021-07-15 09:25:00|16847.9|16835.9|16866.9|16855.9|16867.9|16856.9|16846.9|16834.9|928
1626341400000|2021-07-15 09:30:00|16867.9|16854.9|16863.9|16851.9|16871.9|16860.9|16863.9|16851.9|741
1626341700000|2021-07-15 09:35:00|16864.9|16852.9|16867.9|16856.9|16867.9|16856.9|16863.9|16851.9|152
1626342000000|2021-07-15 09:40:00|16866.9|16855.9|16860.9|16848.9|16885.9|16874.9|16853.9|16842.9|706
1626342300000|2021-07-15 09:45:00|16859.9|16847.9|16864.9|16853.9|16866.9|16854.9|16856.9|16844.9|167
1626342600000|2021-07-15 09:50:00|16863.9|16852.9|16858.9|16846.9|16863.9|16852.9|16855.9|16843.9|129
1626342900000|2021-07-15 09:55:00|16857.9|16845.9|16860.9|16848.9|16861.9|16849.9|16856.9|16844.9|82
1626343200000|2021-07-15 10:00:00|16859.9|16849.9|16855.9|16843.9|16860.9|16849.9|16855.9|16843.9|155
1626343500000|2021-07-15 10:05:00|16856.9|16845.9|16856.9|16844.9|16860.9|16849.9|16855.9|16844.9|187
1626343800000|2021-07-15 10:10:00|16855.9|16843.9|16847.9|16836.9|16855.9|16843.9|16847.9|16835.9|279
1626344100000|2021-07-15 10:15:00|16846.9|16835.9|16847.9|16835.9|16847.9|16836.9|16839.9|16827.9|250
1626344400000|2021-07-15 10:20:00|16846.9|16836.9|16846.9|16835.9|16847.9|16836.9|16845.9|16833.9|64
1626344700000|2021-07-15 10:25:00|16845.9|16834.9|16840.9|16829.9|16847.9|16835.9|16840.9|16829.9|115
1626345000000|2021-07-15 10:30:00|16841.9|16828.9|16835.9|16824.9|16841.9|16828.9|16833.9|16822.9|179
1626345300000|2021-07-15 10:35:00|16837.9|16825.9|16840.9|16828.9|16840.9|16829.9|16835.9|16823.9|326
1626345600000|2021-07-15 10:40:00|16839.9|16829.9|16842.9|16831.9|16843.9|16832.9|16839.9|16827.9|91
1626345900000|2021-07-15 10:45:00|16843.9|16832.9|16841.9|16830.9|16845.9|16834.9|16841.9|16829.9|113
1626346200000|2021-07-15 10:50:00|16842.9|16829.9|16834.9|16822.9|16843.9|16831.9|16833.9|16821.9|310
1626346500000|2021-07-15 10:55:00|16833.9|16821.9|16833.9|16822.9|16836.9|16825.9|16832.9|16821.9|113
1626346800000|2021-07-15 11:00:00|16834.9|16823.9|16830.9|16818.9|16836.9|16825.9|16829.9|16818.9|151
1626347100000|2021-07-15 11:05:00|16831.9|16819.9|16830.9|16818.9|16832.9|16820.9|16827.9|16815.9|163
1626347400000|2021-07-15 11:10:00|16828.9|16817.9|16833.9|16822.9|16836.9|16825.9|16828.9|16816.9|280
1626347700000|2021-07-15 11:15:00|16832.9|16821.9|16826.9|16815.9|16833.9|16822.9|16825.9|16814.9|133
1626348000000|2021-07-15 11:20:00|16825.9|16814.9|16824.9|16812.9|16827.9|16815.9|16824.9|16812.9|218
1626348300000|2021-07-15 11:25:00|16823.9|16811.9|16822.9|16811.9|16824.9|16813.9|16821.9|16810.9|211
1626348600000|2021-07-15 11:30:00|16823.9|16812.9|16826.9|16815.9|16826.9|16815.9|16822.9|16811.9|94
1626348900000|2021-07-15 11:35:00|16825.9|16814.9|16824.9|16813.9|16829.9|16817.9|16824.9|16813.9|78
1626349200000|2021-07-15 11:40:00|16823.9|16812.9|16824.9|16812.9|16829.9|16818.9|16821.9|16810.9|230
1626349500000|2021-07-15 11:45:00|16823.9|16813.9|16830.9|16819.9|16831.9|16819.9|16822.9|16811.9|130
1626349800000|2021-07-15 11:50:00|16831.9|16820.9|16832.9|16821.9|16836.9|16825.9|16831.9|16819.9|214
1626350100000|2021-07-15 11:55:00|16833.9|16822.9|16831.9|16820.9|16833.9|16822.9|16830.9|16819.9|57
1626350400000|2021-07-15 12:00:00|16832.9|16821.9|16827.9|16816.9|16833.9|16822.9|16825.9|16814.9|120
1626350700000|2021-07-15 12:05:00|16828.9|16817.9|16822.9|16811.9|16828.9|16817.9|16822.9|16811.9|58
1626351000000|2021-07-15 12:10:00|16821.9|16810.9|16822.9|16810.9|16825.9|16813.9|16818.9|16807.9|112
1626351300000|2021-07-15 12:15:00|16823.9|16811.9|16825.9|16814.9|16826.9|16815.9|16821.9|16810.9|42
1626351600000|2021-07-15 12:20:00|16826.9|16813.9|16829.9|16818.9|16829.9|16818.9|16824.9|16812.9|48
1626351900000|2021-07-15 12:25:00|16828.9|16817.9|16829.9|16817.9|16830.9|16819.9|16828.9|16817.9|46
1626352200000|2021-07-15 12:30:00|16828.9|16818.9|16834.9|16823.9|16835.9|16824.9|16826.9|16815.9|121
1626352500000|2021-07-15 12:35:00|16833.9|16822.9|16830.9|16818.9|16835.9|16824.9|16829.9|16818.9|57
1626352800000|2021-07-15 12:40:00|16831.9|16819.9|16830.9|16818.9|16833.9|16822.9|16829.9|16818.9|51
1626353100000|2021-07-15 12:45:00|16829.9|16819.9|16825.9|16813.9|16830.9|16819.9|16823.9|16812.9|54
1626353400000|2021-07-15 12:50:00|16824.9|16814.9|16823.9|16812.9|16826.9|16815.9|16821.9|16809.9|124
1626353700000|2021-07-15 12:55:00|16824.9|16813.9|16823.9|16812.9|16824.9|16813.9|16819.9|16808.9|116
1626354000000|2021-07-15 13:00:00|16822.9|16811.9|16819.9|16808.9|16825.9|16814.9|16819.9|16808.9|143
1626354300000|2021-07-15 13:05:00|16820.9|16809.9|16828.9|16816.9|16831.9|16820.9|16820.9|16809.9|159
1626354600000|2021-07-15 13:10:00|16827.9|16815.9|16824.9|16813.9|16830.9|16819.9|16822.9|16811.9|229
1626354900000|2021-07-15 13:15:00|16825.9|16814.9|16823.9|16811.9|16826.9|16815.9|16821.9|16810.9|66
1626355200000|2021-07-15 13:20:00|16824.9|16812.9|16825.9|16814.9|16827.9|16816.9|16824.9|16812.9|65
1626355500000|2021-07-15 13:25:00|16826.9|16815.9|16824.9|16813.9|16827.9|16816.9|16820.9|16809.9|157
1626355800000|2021-07-15 13:30:00|16825.9|16814.9|16817.9|16806.9|16829.9|16818.9|16816.9|16804.9|741
1626356100000|2021-07-15 13:35:00|16816.9|16805.9|16813.9|16802.9|16827.9|16816.9|16812.9|16801.9|511
1626356400000|2021-07-15 13:40:00|16812.9|16801.9|16816.9|16805.9|16821.9|16810.9|16811.9|16800.9|327
1626356700000|2021-07-15 13:45:00|16815.9|16804.9|16830.9|16819.9|16831.9|16819.9|16815.9|16804.9|473
1626357000000|2021-07-15 13:50:00|16829.9|16818.9|16820.9|16809.9|16832.9|16820.9|16819.9|16808.9|250
1626357300000|2021-07-15 13:55:00|16821.9|16810.9|16837.9|16826.9|16839.9|16828.9|16820.9|16810.9|320
1626357600000|2021-07-15 14:00:00|16838.9|16827.9|16840.9|16829.9|16841.9|16830.9|16835.9|16823.9|214
1626357900000|2021-07-15 14:05:00|16839.9|16828.9|16841.9|16830.9|16841.9|16830.9|16837.9|16826.9|133
1626358200000|2021-07-15 14:10:00|16840.9|16829.9|16836.9|16824.9|16843.9|16832.9|16833.9|16822.9|199
1626358500000|2021-07-15 14:15:00|16835.9|16825.9|16832.9|16821.9|16839.9|16828.9|16832.9|16820.9|200
1626358800000|2021-07-15 14:20:00|16833.9|16820.9|16836.9|16824.9|16839.9|16827.9|16831.9|16820.9|327
1626359100000|2021-07-15 14:25:00|16835.9|16825.9|16826.9|16815.9|16836.9|16825.9|16824.9|16813.9|259
1626359400000|2021-07-15 14:30:00|16827.9|16814.9|16834.9|16822.9|16836.9|16825.9|16825.9|16814.9|141
1626359700000|2021-07-15 14:35:00|16833.9|16821.9|16838.9|16826.9|16838.9|16827.9|16829.9|16818.9|105
1626360000000|2021-07-15 14:40:00|16837.9|16825.9|16829.9|16818.9|16838.9|16826.9|16828.9|16816.9|165
1626360300000|2021-07-15 14:45:00|16828.9|16817.9|16829.9|16818.9|16833.9|16822.9|16827.9|16816.9|79
1626360600000|2021-07-15 14:50:00|16830.9|16817.9|16834.9|16823.9|16839.9|16828.9|16823.9|16812.9|261
1626360900000|2021-07-15 14:55:00|16833.9|16822.9|16831.9|16819.9|16836.9|16825.9|16829.9|16818.9|123
1626361200000|2021-07-15 15:00:00|16830.9|16818.9|16823.9|16812.9|16833.9|16822.9|16823.9|16812.9|108
1626361500000|2021-07-15 15:05:00|16824.9|16813.9|16830.9|16818.9|16831.9|16820.9|16821.9|16810.9|216
1626361800000|2021-07-15 15:10:00|16829.9|16817.9|16830.9|16819.9|16832.9|16821.9|16826.9|16815.9|64
1626362100000|2021-07-15 15:15:00|16831.9|16820.9|16831.9|16819.9|16835.9|16824.9|16826.9|16814.9|284
1626362400000|2021-07-15 15:20:00|16832.9|16820.9|16832.9|16820.9|16833.9|16822.9|16828.9|16817.9|209
1626362700000|2021-07-15 15:25:00|16831.9|16819.9|16830.9|16819.9|16832.9|16819.9|16826.9|16815.9|161
1626363000000|2021-07-15 15:30:00|16829.9|16818.9|16832.9|16821.9|16833.9|16821.9|16827.9|16816.9|102
1626363300000|2021-07-15 15:35:00|16833.9|16822.9|16827.9|16816.9|16833.9|16822.9|16827.9|16816.9|114
1626363600000|2021-07-15 15:40:00|16826.9|16815.9|16830.9|16819.9|16832.9|16821.9|16826.9|16815.9|102
1626363900000|2021-07-15 15:45:00|16831.9|16818.9|16825.9|16814.9|16831.9|16820.9|16825.9|16814.9|24
1626364200000|2021-07-15 15:50:00|16826.9|16815.9|16822.9|16811.9|16826.9|16815.9|16822.9|16811.9|37
1626364500000|2021-07-15 15:55:00|16821.9|16810.9|16819.9|16808.9|16823.9|16812.9|16818.9|16807.9|98
1626364800000|2021-07-15 16:00:00|16818.9|16807.9|16814.9|16803.9|16820.9|16809.9|16814.9|16803.9|109
1626365100000|2021-07-15 16:05:00|16815.9|16804.9|16815.9|16804.9|16820.9|16809.9|16811.9|16800.9|486
1626365400000|2021-07-15 16:10:00|16816.9|16803.9|16823.9|16811.9|16823.9|16812.9|16814.9|16802.9|329
1626365700000|2021-07-15 16:15:00|16822.9|16812.9|16826.9|16814.9|16827.9|16815.9|16820.9|16809.9|235
1626366000000|2021-07-15 16:20:00|16825.9|16813.9|16824.9|16813.9|16826.9|16815.9|16823.9|16811.9|71
1626366300000|2021-07-15 16:25:00|16823.9|16812.9|16826.9|16815.9|16827.9|16816.9|16822.9|16811.9|73
1626366600000|2021-07-15 16:30:00|16825.9|16814.9|16820.9|16808.9|16826.9|16815.9|16819.9|16808.9|178
1626366900000|2021-07-15 16:35:00|16819.9|16809.9|16825.9|16814.9|16828.9|16816.9|16819.9|16808.9|103
1626367200000|2021-07-15 16:40:00|16824.9|16813.9|16828.9|16816.9|16828.9|16816.9|16824.9|16813.9|137
1626367500000|2021-07-15 16:45:00|16827.9|16817.9|16826.9|16814.9|16828.9|16817.9|16826.9|16814.9|44
1626367800000|2021-07-15 16:50:00|16825.9|16813.9|16826.9|16815.9|16828.9|16817.9|16825.9|16813.9|80
1626368100000|2021-07-15 16:55:00|16827.9|16816.9|16829.9|16817.9|16830.9|16819.9|16826.9|16815.9|79
1626368400000|2021-07-15 17:00:00|16828.9|16816.9|16825.9|16813.9|16830.9|16818.9|16824.9|16812.9|188
1626368700000|2021-07-15 17:05:00|16824.9|16814.9|16828.9|16816.9|16828.9|16817.9|16824.9|16813.9|90
1626369000000|2021-07-15 17:10:00|16827.9|16815.9|16823.9|16811.9|16829.9|16818.9|16822.9|16811.9|114
1626369300000|2021-07-15 17:15:00|16824.9|16812.9|16822.9|16810.9|16829.9|16818.9|16820.9|16809.9|143
1626369600000|2021-07-15 17:20:00|16821.9|16811.9|16823.9|16812.9|16826.9|16815.9|16821.9|16810.9|73
1626369900000|2021-07-15 17:25:00|16822.9|16811.9|16825.9|16814.9|16827.9|16816.9|16822.9|16811.9|39
1626370200000|2021-07-15 17:30:00|16824.9|16813.9|16818.9|16807.9|16825.9|16813.9|16817.9|16806.9|105
1626370500000|2021-07-15 17:35:00|16817.9|16806.9|16816.9|16804.9|16820.9|16809.9|16814.9|16803.9|121
1626370800000|2021-07-15 17:40:00|16815.9|16803.9|16811.9|16800.9|16816.9|16805.9|16810.9|16799.9|311
1626371100000|2021-07-15 17:45:00|16810.9|16799.9|16812.9|16800.9|16813.9|16802.9|16807.9|16796.9|190
1626371400000|2021-07-15 17:50:00|16811.9|16799.9|16808.9|16797.9|16812.9|16801.9|16807.9|16796.9|73
1626371700000|2021-07-15 17:55:00|16807.9|16796.9|16808.9|16796.9|16809.9|16798.9|16806.9|16795.9|269
1626372000000|2021-07-15 18:00:00|16807.9|16797.9|16816.9|16804.9|16816.9|16804.9|16807.9|16796.9|187
1626372300000|2021-07-15 18:05:00|16817.9|16805.9|16817.9|16806.9|16820.9|16809.9|16816.9|16805.9|98
1626372600000|2021-07-15 18:10:00|16816.9|16805.9|16815.9|16803.9|16818.9|16806.9|16813.9|16802.9|81
1626372900000|2021-07-15 18:15:00|16814.9|16802.9|16822.9|16811.9|16822.9|16811.9|16813.9|16802.9|68
1626373200000|2021-07-15 18:20:00|16823.9|16812.9|16824.9|16813.9|16824.9|16813.9|16822.9|16811.9|48
1626373500000|2021-07-15 18:25:00|16823.9|16812.9|16827.9|16816.9|16830.9|16819.9|16823.9|16812.9|337
1626373800000|2021-07-15 18:30:00|16826.9|16815.9|16818.9|16807.9|16827.9|16815.9|16817.9|16806.9|218
1626374100000|2021-07-15 18:35:00|16817.9|16806.9|16823.9|16812.9|16824.9|16813.9|16815.9|16804.9|243
1626374400000|2021-07-15 18:40:00|16822.9|16811.9|16823.9|16813.9|16828.9|16817.9|16820.9|16808.9|196
1626374700000|2021-07-15 18:45:00|16823.4|16813.4|16829.9|16819.9|16830.9|16820.9|16817.9|16807.9|143
1626375000000|2021-07-15 18:50:00|16830.4|16820.4|16835.4|16825.4|16836.4|16826.4|16830.4|16820.4|165
1626375300000|2021-07-15 18:55:00|16834.9|16824.9|16837.4|16827.4|16838.4|16828.4|16834.4|16824.4|139
1626375600000|2021-07-15 19:00:00|16838.4|16828.4|16842.4|16832.4|16846.9|16836.9|16838.4|16828.4|266
1626375900000|2021-07-15 19:05:00|16842.9|16832.9|16843.4|16833.4|16844.4|16834.4|16841.4|16831.4|86
1626376200000|2021-07-15 19:10:00|16843.9|16833.9|16834.4|16824.4|16843.9|16833.9|16833.4|16823.4|176
1626376500000|2021-07-15 19:15:00|16834.9|16824.9|16833.4|16823.4|16836.9|16826.9|16830.4|16820.4|229
1626376800000|2021-07-15 19:20:00|16833.9|16823.9|16834.4|16824.4|16839.4|16829.4|16830.9|16820.9|141
1626377100000|2021-07-15 19:25:00|16834.9|16824.9|16840.9|16830.9|16842.4|16832.4|16834.9|16824.9|183
1626377400000|2021-07-15 19:30:00|16841.4|16831.4|16843.9|16833.9|16846.9|16836.9|16839.9|16829.9|165
1626377700000|2021-07-15 19:35:00|16844.9|16834.9|16837.4|16827.4|16844.9|16834.9|16837.4|16827.4|86
1626378000000|2021-07-15 19:40:00|16836.9|16826.9|16831.9|16821.9|16837.4|16827.4|16831.4|16821.4|69
1626378300000|2021-07-15 19:45:00|16831.4|16821.4|16829.4|16819.4|16833.4|16823.4|16829.4|16819.4|160
1626378600000|2021-07-15 19:50:00|16829.9|16819.9|16829.9|16819.9|16831.9|16821.9|16828.4|16818.4|192
1626378900000|2021-07-15 19:55:00|16829.4|16819.4|16833.4|16823.4|16836.4|16826.4|16828.9|16818.9|297
1626379200000|2021-07-15 20:00:00|16832.9|16822.9|16839.9|16829.9|16843.4|16833.4|16831.9|16821.9|344
1626379500000|2021-07-15 20:05:00|16840.4|16830.4|16833.4|16823.4|16840.4|16830.4|16833.4|16823.4|40
1626379800000|2021-07-15 20:10:00|16833.9|16823.9|16831.9|16821.9|16834.4|16824.4|16831.9|16821.9|62
1626380100000|2021-07-15 20:15:00|16831.4|16821.4|16831.9|16821.9|16832.4|16822.4|16831.4|16821.4|37
1626380400000|2021-07-15 20:20:00|16831.4|16821.4|16831.4|16821.4|16831.9|16821.9|16830.4|16820.4|28
1626380700000|2021-07-15 20:25:00|16830.9|16820.9|16829.9|16819.9|16831.4|16821.4|16829.9|16819.9|18
1626381000000|2021-07-15 20:30:00|16829.4|16819.4|16828.4|16818.4|16829.4|16819.4|16827.9|16817.9|43
1626381300000|2021-07-15 20:35:00|16828.9|16818.9|16828.9|16818.9|16828.9|16818.9|16827.9|16817.9|8
1626381600000|2021-07-15 20:40:00|16829.9|16819.9|16831.4|16821.4|16831.4|16821.4|16829.9|16819.9|39
1626381900000|2021-07-15 20:45:00|16830.4|16820.4|16828.9|16818.9|16830.4|16820.4|16828.4|16818.4|21
1626382200000|2021-07-15 20:50:00|16830.4|16820.4|16830.9|16820.9|16830.9|16820.9|16830.4|16820.4|16
1626382500000|2021-07-15 20:55:00|16831.4|16821.4|16831.4|16821.4|16831.4|16821.4|16831.4|16821.4|31
1626382800000|2021-07-15 21:00:00|||||||||5
1626383100000|2021-07-15 21:05:00|16830.9|16820.9|16830.9|16820.9|16830.9|16820.9|16830.9|16820.9|2
1626383400000|2021-07-15 21:10:00|16830.4|16820.4|16830.9|16820.9|16831.4|16821.4|16830.4|16820.4|32
1626383700000|2021-07-15 21:15:00|16837.1|16813.1|16837.2|16813.2|16837.3|16813.3|16837.1|16813.1|0
1626384000000|2021-07-15 21:20:00|16837.1|16813.1|16836.8|16812.8|16837.3|16813.3|16835.6|16811.6|0
1626384300000|2021-07-15 21:25:00|16837|16813|16837.1|16813.1|16837.9|16813.9|16837|16813|0
1626384600000|2021-07-15 21:30:00|16835.4|16811.4|16834.9|16810.9|16836.3|16812.3|16834.3|16810.3|0
1626384900000|2021-07-15 21:35:00|16835|16811|16836.4|16812.4|16837.2|16813.2|16835|16811|0
1626385200000|2021-07-15 21:40:00|16836.2|16812.2|16836.6|16812.6|16837.3|16813.3|16834.5|16810.5|0
1626385500000|2021-07-15 21:45:00|16837|16813|16836.3|16812.3|16837|16813|16836.3|16812.3|0
1626385800000|2021-07-15 21:50:00|16836.2|16812.2|16836.3|16812.3|16836.6|16812.6|16836|16812|0
1626386100000|2021-07-15 21:55:00|16835.9|16811.9|16836.5|16812.5|16836.5|16812.5|16835.9|16811.9|0
1626386400000|2021-07-15 22:00:00|16837.3|16813.3|16837.7|16813.7|16838.8|16814.8|16833.3|16809.3|0
1626386700000|2021-07-15 22:05:00|16838.4|16814.4|16835.5|16811.5|16838.4|16814.4|16834.8|16810.8|0
1626387000000|2021-07-15 22:10:00|16835.9|16811.9|16834.1|16810.1|16837|16813|16834.1|16810.1|0
1626387300000|2021-07-15 22:15:00|16834.8|16810.8|16832.6|16808.6|16835.5|16811.5|16832.6|16808.6|0
1626387600000|2021-07-15 22:20:00|16832.9|16808.9|16831.9|16807.9|16834.1|16810.1|16831.9|16807.9|0
1626387900000|2021-07-15 22:25:00|16831.1|16807.1|16831.1|16807.1|16831.1|16807.1|16829.7|16805.7|0
1626388200000|2021-07-15 22:30:00|16830.8|16806.8|16832.6|16808.6|16832.6|16808.6|16830.8|16806.8|0
1626388500000|2021-07-15 22:35:00|16831.9|16807.9|16832.6|16808.6|16832.6|16808.6|16831.9|16807.9|0
1626388800000|2021-07-15 22:40:00|16831.9|16807.9|16831.9|16807.9|16832.6|16808.6|16831.9|16807.9|0
1626389100000|2021-07-15 22:45:00|16832.6|16808.6|16834.1|16810.1|16834.8|16810.8|16832.6|16808.6|0
1626389400000|2021-07-15 22:50:00|16833.3|16809.3|16834.8|16810.8|16836.2|16812.2|16833.3|16809.3|0
1626389700000|2021-07-15 22:55:00|16835.1|16811.1|16835.9|16811.9|16836.6|16812.6|16834.1|16810.1|0
1626390000000|2021-07-15 23:00:00|16836.6|16812.6|16836.6|16812.6|16838.1|16814.1|16835.9|16811.9|0
1626390300000|2021-07-15 23:05:00|16837|16813|16835.2|16811.2|16838.8|16814.8|16835.2|16811.2|0
1626390600000|2021-07-15 23:10:00|16835.5|16811.5|16836.9|16812.9|16837.6|16813.6|16835.5|16811.5|0
1626390900000|2021-07-15 23:15:00|16837.2|16813.2|16837|16813|16838.8|16814.8|16836.2|16812.2|0
1626391200000|2021-07-15 23:20:00|16837.3|16813.3|16838.4|16814.4|16838.4|16814.4|16837|16813|0
1626391500000|2021-07-15 23:25:00|16838.8|16814.8|16837|16813|16839.2|16815.2|16837|16813|0
1626391800000|2021-07-15 23:30:00|16836.2|16812.2|16833.3|16809.3|16836.2|16812.2|16833.3|16809.3|0
1626392100000|2021-07-15 23:35:00|16834.1|16810.1|16831.9|16807.9|16834.8|16810.8|16830.4|16806.4|0
1626392400000|2021-07-15 23:40:00|16831.1|16807.1|16825.2|16801.2|16832.6|16808.6|16825.2|16801.2|0
1626392700000|2021-07-15 23:45:00|16825.6|16801.6|16826.6|16802.6|16828.9|16804.9|16825.6|16801.6|0
1626393000000|2021-07-15 23:50:00|16827.4|16803.4|16824.3|16800.3|16827.4|16803.4|16823.6|16799.6|0
1626393300000|2021-07-15 23:55:00|16823.6|16799.6|16824.3|16800.3|16825.7|16801.7|16822.1|16798.1|0
1626393600000|2021-07-16 00:00:00|16824.6|16800.6|16818.3|16794.3|16825|16801|16816.3|16792.3|0
1626393900000|2021-07-16 00:05:00|16817.9|16793.9|16809.5|16785.5|16818.3|16794.3|16809.5|16785.5|0
1626394200000|2021-07-16 00:10:00|16809.8|16785.8|16822.6|16798.6|16823.3|16799.3|16809.8|16785.8|0
1626394500000|2021-07-16 00:15:00|16823.3|16799.3|16824.3|16800.3|16829.8|16805.8|16821.9|16797.9|0
1626394800000|2021-07-16 00:20:00|16823.3|16799.3|16840.1|16816.1|16842.9|16818.9|16819.2|16795.2|0
1626395100000|2021-07-16 00:25:00|16839.5|16815.5|16841.7|16817.7|16844.3|16820.3|16836.7|16812.7|0
1626395400000|2021-07-16 00:30:00|16841.3|16817.3|16838.5|16814.5|16842|16818|16835.7|16811.7|0
1626395700000|2021-07-16 00:35:00|16838.3|16814.3|16836.7|16812.7|16839.6|16815.6|16835.3|16811.3|0
1626396000000|2021-07-16 00:40:00|16836.2|16812.2|16824.5|16800.5|16836.2|16812.2|16821.7|16797.7|0
1626396300000|2021-07-16 00:45:00|16823.5|16799.5|16824.2|16800.2|16825.2|16801.2|16820.1|16796.1|0
1626396600000|2021-07-16 00:50:00|16824.4|16800.4|16832.9|16808.9|16833.8|16809.8|16823.3|16799.3|0
1626396900000|2021-07-16 00:55:00|16832.4|16808.4|16831.8|16807.8|16835.3|16811.3|16823.2|16799.2|0
1626397200000|2021-07-16 01:00:00|16827.9|16817.9|16801.9|16791.9|16827.9|16817.9|16796.9|16786.9|2363
1626397500000|2021-07-16 01:05:00|16802.9|16792.9|16817.9|16807.9|16818.9|16808.9|16799.9|16789.9|1144
1626397800000|2021-07-16 01:10:00|16816.9|16806.9|16805.9|16795.9|16819.9|16809.9|16800.9|16790.9|1684
1626398100000|2021-07-16 01:15:00|16806.9|16796.9|16844.9|16834.9|16850.9|16840.9|16804.9|16794.9|2854
1626398400000|2021-07-16 01:20:00|16845.9|16835.9|16822.9|16812.9|16845.9|16835.9|16822.9|16812.9|1945
1626398700000|2021-07-16 01:25:00|16824.9|16814.9|16827.9|16817.9|16847.9|16837.9|16810.9|16800.9|3816
1626399000000|2021-07-16 01:30:00|16831.9|16821.9|16835.9|16825.9|16893.9|16883.9|16803.9|16793.9|18678
1626399300000|2021-07-16 01:35:00|16834.9|16824.9|16769.9|16759.9|16837.9|16827.9|16768.9|16758.9|9524
1626399600000|2021-07-16 01:40:00|16768.9|16758.9|16739.9|16729.9|16773.9|16763.9|16725.9|16715.9|9865
1626399900000|2021-07-16 01:45:00|16738.9|16728.9|16730.9|16720.9|16752.9|16742.9|16709.9|16699.9|9368
1626400200000|2021-07-16 01:50:00|16731.9|16721.9|16685.1|16675.1|16751.9|16741.9|16681.1|16671.1|8410
1626400500000|2021-07-16 01:55:00|16682.1|16672.1|16692.1|16682.1|16702.1|16692.1|16673.1|16663.1|8005
1626400800000|2021-07-16 02:00:00|16690.1|16680.1|16718.1|16708.1|16721.1|16711.1|16669.1|16659.1|5592
1626401100000|2021-07-16 02:05:00|16719.1|16709.1|16703.1|16693.1|16720.1|16710.1|16693.1|16683.1|3530
1626401400000|2021-07-16 02:10:00|16706.1|16696.1|16677.1|16667.1|16710.1|16700.1|16670.1|16660.1|4677
1626401700000|2021-07-16 02:15:00|16679.1|16669.1|16692.1|16682.1|16700.1|16690.1|16670.1|16660.1|3688
1626402000000|2021-07-16 02:20:00|16691.1|16681.1|16676.1|16666.1|16702.1|16692.1|16673.1|16663.1|3278
1626402300000|2021-07-16 02:25:00|16674.1|16664.1|16669.1|16659.1|16685.1|16675.1|16663.1|16653.1|2204
1626402600000|2021-07-16 02:30:00|16666.1|16656.1|16690.1|16680.1|16695.1|16685.1|16657.1|16647.1|3168
1626402900000|2021-07-16 02:35:00|16689.1|16679.1|16711.1|16701.1|16716.1|16706.1|16679.1|16669.1|2522
1626403200000|2021-07-16 02:40:00|16710.1|16700.1|16722.1|16712.1|16722.1|16712.1|16696.1|16686.1|2291
1626403500000|2021-07-16 02:45:00|16719.1|16709.1|16695.1|16685.1|16719.1|16709.1|16693.1|16683.1|1871
1626403800000|2021-07-16 02:50:00|16697.1|16687.1|16689.1|16679.1|16704.1|16694.1|16685.1|16675.1|2199
1626404100000|2021-07-16 02:55:00|16688.1|16678.1|16705.1|16695.1|16707.1|16697.1|16683.1|16673.1|2452
1626404400000|2021-07-16 03:00:00|16703.1|16693.1|16687.1|16677.1|16706.1|16696.1|16681.1|16671.1|1881
1626404700000|2021-07-16 03:05:00|16688.1|16678.1|16672.1|16662.1|16704.1|16694.1|16667.1|16657.1|3337
1626405000000|2021-07-16 03:10:00|16671.1|16661.1|16674.1|16664.1|16683.1|16673.1|16665.1|16655.1|1302
1626405300000|2021-07-16 03:15:00|16673.1|16663.1|16670.1|16660.1|16682.1|16672.1|16664.1|16654.1|1632
1626405600000|2021-07-16 03:20:00|16671.1|16661.1|16699.1|16689.1|16701.1|16691.1|16667.1|16657.1|2386
1626405900000|2021-07-16 03:25:00|16701.1|16691.1|16726.1|16716.1|16730.1|16720.1|16696.1|16686.1|2061
1626406200000|2021-07-16 03:30:00|16724.1|16714.1|16730.1|16720.1|16737.1|16727.1|16722.1|16712.1|1159
1626406500000|2021-07-16 03:35:00|16729.1|16719.1|16718.1|16708.1|16730.1|16720.1|16717.1|16707.1|666
1626406800000|2021-07-16 03:40:00|16720.1|16710.1|16717.1|16707.1|16720.1|16710.1|16709.1|16699.1|389
1626407100000|2021-07-16 03:45:00|16715.1|16705.1|16716.1|16706.1|16717.1|16707.1|16713.1|16703.1|142
1626407400000|2021-07-16 03:50:00|16717.1|16707.1|16706.1|16696.1|16717.1|16707.1|16704.1|16694.1|361
1626407700000|2021-07-16 03:55:00|16705.1|16695.1|16707.1|16697.1|16710.1|16700.1|16704.1|16694.1|212
1626408000000|2021-07-16 04:00:00|16705.1|16695.1|16706.1|16696.1|16707.1|16697.1|16704.1|16694.1|174
1626408300000|2021-07-16 04:05:00|16705.1|16695.1|16704.1|16694.1|16710.1|16700.1|16702.1|16692.1|243
1626408600000|2021-07-16 04:10:00|16703.1|16693.1|16706.1|16696.1|16709.1|16699.1|16701.1|16691.1|296
1626408900000|2021-07-16 04:15:00|16707.1|16697.1|16705.1|16695.1|16707.1|16697.1|16702.1|16692.1|210
1626409200000|2021-07-16 04:20:00|16706.1|16696.1|16702.1|16692.1|16706.1|16696.1|16701.1|16691.1|143
1626409500000|2021-07-16 04:25:00|16701.1|16691.1|16701.1|16691.1|16702.1|16692.1|16700.1|16690.1|113
1626409800000|2021-07-16 04:30:00|16702.1|16692.1|16702.1|16692.1|16703.1|16693.1|16700.1|16690.1|162
1626410100000|2021-07-16 04:35:00|16701.1|16691.1|16701.1|16691.1|16702.1|16692.1|16701.1|16691.1|92
1626410400000|2021-07-16 04:40:00|16700.1|16690.1|16704.1|16694.1|16705.1|16695.1|16699.1|16689.1|237
1626410700000|2021-07-16 04:45:00|16705.1|16695.1|16704.1|16694.1|16712.1|16702.1|16704.1|16694.1|368
1626411000000|2021-07-16 04:50:00|16705.1|16695.1|16706.1|16696.1|16708.1|16698.1|16702.1|16692.1|232
1626411300000|2021-07-16 04:55:00|16705.1|16695.1|16707.1|16697.1|16707.1|16697.1|16704.1|16694.1|160
1626411600000|2021-07-16 05:00:00|16708.1|16698.1|16706.1|16696.1|16725.1|16715.1|16702.1|16692.1|4170
1626411900000|2021-07-16 05:05:00|16707.1|16697.1|16700.1|16690.1|16714.1|16704.1|16694.1|16684.1|2088
1626412200000|2021-07-16 05:10:00|16699.1|16689.1|16704.1|16694.1|16709.1|16699.1|16692.1|16682.1|2382
1626412500000|2021-07-16 05:15:00|16705.1|16695.1|16707.1|16697.1|16716.1|16706.1|16700.1|16690.1|1748
1626412800000|2021-07-16 05:20:00|16705.1|16695.1|16706.1|16696.1|16716.1|16706.1|16694.1|16684.1|1604
1626413100000|2021-07-16 05:25:00|16707.1|16697.1|16712.1|16702.1|16714.1|16704.1|16699.1|16689.1|1719
1626413400000|2021-07-16 05:30:00|16713.1|16703.1|16718.1|16708.1|16725.1|16715.1|16700.1|16690.1|2298
1626413700000|2021-07-16 05:35:00|16719.1|16709.1|16740.1|16730.1|16744.1|16734.1|16713.1|16703.1|2295
1626414000000|2021-07-16 05:40:00|16741.1|16731.1|16725.1|16715.1|16742.1|16732.1|16715.1|16705.1|2053
1626414300000|2021-07-16 05:45:00|16724.1|16714.1|16692.1|16682.1|16729.1|16719.1|16691.1|16681.1|2021
1626414600000|2021-07-16 05:50:00|16693.1|16683.1|16696.1|16686.1|16710.1|16700.1|16689.1|16679.1|2404
1626414900000|2021-07-16 05:55:00|16697.1|16687.1|16649.1|16639.1|16697.1|16687.1|16646.1|16636.1|5774
1626415200000|2021-07-16 06:00:00|16647.1|16637.1|16622.1|16612.1|16647.1|16637.1|16616.1|16606.1|8339
1626415500000|2021-07-16 06:05:00|16620.1|16610.1|16620.1|16610.1|16643.1|16633.1|16617.1|16607.1|3818
1626415800000|2021-07-16 06:10:00|16621.1|16611.1|16633.1|16623.1|16633.1|16623.1|16616.1|16606.1|3724
1626416100000|2021-07-16 06:15:00|16634.1|16624.1|16647.1|16637.1|16655.1|16645.1|16626.1|16616.1|4140
1626416400000|2021-07-16 06:20:00|16649.1|16639.1|16649.1|16639.1|16658.1|16648.1|16645.1|16635.1|2432
1626416700000|2021-07-16 06:25:00|16650.1|16640.1|16628.1|16618.1|16661.1|16651.1|16626.1|16616.1|3559
1626417000000|2021-07-16 06:30:00|16630.1|16620.1|16603.1|16593.1|16630.1|16620.1|16602.1|16592.1|2886
1626417300000|2021-07-16 06:35:00|16604.1|16594.1|16608.1|16598.1|16617.1|16607.1|16594.1|16584.1|3516
1626417600000|2021-07-16 06:40:00|16609.1|16599.1|16617.1|16607.1|16632.1|16622.1|16609.1|16599.1|3307
1626417900000|2021-07-16 06:45:00|16622.1|16612.1|16607.1|16597.1|16624.1|16614.1|16607.1|16597.1|3475
1626418200000|2021-07-16 06:50:00|16610.1|16600.1|16618.1|16608.1|16626.1|16616.1|16605.1|16595.1|4591
1626418500000|2021-07-16 06:55:00|16619.1|16609.1|16618.1|16608.1|16640.1|16630.1|16613.1|16603.1|6920
1626418800000|2021-07-16 07:00:00|16616.1|16606.1|16607.1|16596.1|16619.1|16607.1|16598.1|16587.1|2079
1626419100000|2021-07-16 07:05:00|16608.1|16597.1|16621.1|16610.1|16624.1|16612.1|16605.1|16593.1|881
1626419400000|2021-07-16 07:10:00|16622.1|16609.1|16635.1|16624.1|16636.1|16624.1|16614.1|16603.1|1144
1626419700000|2021-07-16 07:15:00|16634.1|16623.1|16618.1|16607.1|16635.1|16623.1|16618.1|16607.1|497
1626420000000|2021-07-16 07:20:00|16619.1|16608.1|16610.1|16599.1|16623.1|16612.1|16608.1|16596.1|686
1626420300000|2021-07-16 07:25:00|16611.1|16600.1|16619.1|16608.1|16619.1|16608.1|16605.1|16593.1|746
1626420600000|2021-07-16 07:30:00|16620.1|16609.1|16626.1|16615.1|16626.1|16615.1|16616.1|16604.1|413
1626420900000|2021-07-16 07:35:00|16624.1|16613.1|16621.1|16610.1|16624.1|16613.1|16615.1|16604.1|293
1626421200000|2021-07-16 07:40:00|16623.1|16611.1|16619.1|16608.1|16625.1|16614.1|16616.1|16605.1|397
1626421500000|2021-07-16 07:45:00|16618.1|16607.1|16625.1|16614.1|16627.1|16616.1|16618.1|16606.1|409
1626421800000|2021-07-16 07:50:00|16624.1|16613.1|16620.1|16609.1|16628.1|16617.1|16620.1|16608.1|400
1626422100000|2021-07-16 07:55:00|16622.1|16610.1|16616.1|16605.1|16626.1|16615.1|16616.1|16604.1|586
1626422400000|2021-07-16 08:00:00|16617.1|16604.1|16620.1|16608.1|16626.1|16614.1|16609.1|16597.1|878
1626422700000|2021-07-16 08:05:00|16619.1|16607.1|16602.1|16591.1|16622.1|16610.1|16601.1|16589.1|905
1626423000000|2021-07-16 08:10:00|16603.1|16592.1|16610.1|16599.1|16613.1|16601.1|16601.1|16590.1|841
1626423300000|2021-07-16 08:15:00|16611.1|16600.1|16612.1|16600.1|16614.1|16602.1|16604.1|16592.1|1341
1626423600000|2021-07-16 08:20:00|16613.1|16599.1|16619.1|16607.1|16624.1|16613.1|16607.1|16596.1|1134
1626423900000|2021-07-16 08:25:00|16618.1|16605.1|16630.1|16617.1|16635.1|16623.1|16616.1|16604.1|1964
1626424200000|2021-07-16 08:30:00|16635.4|16611.4|16647|16623|16647.5|16623.5|16634.1|16610.1|0
1626424500000|2021-07-16 08:35:00|16647.5|16623.5|16644.6|16620.6|16649.1|16625.1|16641.2|16617.2|287
1626424800000|2021-07-16 08:40:00|16644.1|16620.1|16646.8|16622.8|16648.4|16624.4|16643.2|16619.2|0
1626425100000|2021-07-16 08:45:00|16647.2|16623.2|16655.8|16631.8|16655.8|16631.8|16645.2|16621.2|0
1626425400000|2021-07-16 08:50:00|16655.3|16631.3|16654.8|16630.8|16658.7|16634.7|16653.7|16629.7|0
1626425700000|2021-07-16 08:55:00|16655|16631|16658.4|16634.4|16660.9|16636.9|16654.8|16630.8|0
1626426000000|2021-07-16 09:00:00|16659.4|16635.4|16638.1|16626.1|16659.4|16635.4|16634.1|16622.1|133
1626426300000|2021-07-16 09:05:00|16639.1|16625.1|16643.1|16631.1|16644.1|16631.1|16638.1|16625.1|87
1626426600000|2021-07-16 09:10:00|16644.1|16632.1|16643.1|16630.1|16644.1|16632.1|16638.1|16626.1|187
1626426900000|2021-07-16 09:15:00|16644.1|16631.1|16644.1|16633.1|16650.1|16638.1|16644.1|16631.1|244
1626427200000|2021-07-16 09:20:00|16643.1|16632.1|16641.1|16629.1|16648.1|16636.1|16640.1|16628.1|88
1626427500000|2021-07-16 09:25:00|16642.1|16630.1|16643.1|16632.1|16646.1|16634.1|16642.1|16630.1|185
1626427800000|2021-07-16 09:30:00|16644.1|16633.1|16637.1|16626.1|16645.1|16633.1|16632.1|16621.1|287
1626428100000|2021-07-16 09:35:00|16636.1|16625.1|16642.1|16630.1|16642.1|16631.1|16636.1|16625.1|94
1626428400000|2021-07-16 09:40:00|16643.1|16631.1|16638.1|16627.1|16643.1|16632.1|16636.1|16625.1|143
1626428700000|2021-07-16 09:45:00|16639.1|16628.1|16640.1|16628.1|16641.1|16630.1|16637.1|16626.1|70
1626429000000|2021-07-16 09:50:00|16641.1|16629.1|16638.1|16626.1|16643.1|16632.1|16638.1|16626.1|124
1626429300000|2021-07-16 09:55:00|16637.1|16627.1|16643.1|16632.1|16643.1|16632.1|16637.1|16626.1|159
1626429600000|2021-07-16 10:00:00|16644.1|16631.1|16641.1|16629.1|16646.1|16635.1|16640.1|16628.1|149
1626429900000|2021-07-16 10:05:00|16642.1|16630.1|16634.1|16622.1|16643.1|16631.1|16633.1|16622.1|104
1626430200000|2021-07-16 10:10:00|16633.1|16621.1|16632.1|16621.1|16634.1|16623.1|16627.1|16616.1|247
1626430500000|2021-07-16 10:15:00|16633.1|16622.1|16626.1|16614.1|16633.1|16622.1|16623.1|16612.1|165
1626430800000|2021-07-16 10:20:00|16625.1|16613.1|16615.1|16603.1|16627.1|16615.1|16615.1|16603.1|481
1626431100000|2021-07-16 10:25:00|16616.1|16604.1|16624.1|16612.1|16627.1|16616.1|16608.1|16596.1|450
1626431400000|2021-07-16 10:30:00|16625.1|16613.1|16628.1|16617.1|16629.1|16618.1|16624.1|16612.1|45
1626431700000|2021-07-16 10:35:00|16629.1|16616.1|16628.1|16616.1|16629.1|16617.1|16624.1|16613.1|35
1626432000000|2021-07-16 10:40:00|16629.1|16617.1|16633.1|16621.1|16633.1|16621.1|16628.1|16616.1|24
1626432300000|2021-07-16 10:45:00|16634.1|16622.1|16633.1|16622.1|16636.1|16624.1|16633.1|16622.1|67
1626432600000|2021-07-16 10:50:00|16634.1|16623.1|16636.1|16625.1|16639.1|16627.1|16633.1|16623.1|70
1626432900000|2021-07-16 10:55:00|16635.1|16624.1|16636.1|16624.1|16637.1|16626.1|16634.1|16623.1|72
1626433200000|2021-07-16 11:00:00|16637.1|16625.1|16637.1|16626.1|16639.1|16627.1|16636.1|16625.1|75
1626433500000|2021-07-16 11:05:00|16638.1|16627.1|16638.1|16626.1|16639.1|16628.1|16637.1|16625.1|76
1626433800000|2021-07-16 11:10:00|16637.1|16625.1|16630.1|16618.1|16638.1|16627.1|16630.1|16618.1|112
1626434100000|2021-07-16 11:15:00|16631.1|16619.1|16634.1|16622.1|16634.1|16623.1|16630.1|16619.1|38
1626434400000|2021-07-16 11:20:00|16633.1|16621.1|16638.1|16626.1|16638.1|16627.1|16631.1|16620.1|144
1626434700000|2021-07-16 11:25:00|16639.1|16627.1|16636.1|16624.1|16642.1|16630.1|16636.1|16624.1|284
1626435000000|2021-07-16 11:30:00|16635.1|16623.1|16636.1|16624.1|16637.1|16625.1|16633.1|16622.1|20
1626435300000|2021-07-16 11:35:00|16637.1|16625.1|16634.1|16623.1|16637.1|16625.1|16634.1|16623.1|14
1626435600000|2021-07-16 11:40:00|16635.1|16622.1|16635.1|16623.1|16636.1|16625.1|16632.1|16620.1|68
1626435900000|2021-07-16 11:45:00|16634.1|16622.1|16632.1|16621.1|16634.1|16623.1|16631.1|16620.1|31
1626436200000|2021-07-16 11:50:00|16633.1|16622.1|16634.1|16622.1|16636.1|16625.1|16632.1|16621.1|114
1626436500000|2021-07-16 11:55:00|16633.1|16621.1|16630.1|16618.1|16633.1|16621.1|16627.1|16616.1|81
1626436800000|2021-07-16 12:00:00|16631.1|16620.1|16639.1|16627.1|16639.1|16627.1|16631.1|16620.1|37
1626437100000|2021-07-16 12:05:00|16638.1|16628.1|16640.1|16628.1|16640.1|16629.1|16638.1|16627.1|45
1626437400000|2021-07-16 12:10:00|16641.1|16629.1|16641.1|16629.1|16642.1|16631.1|16639.1|16628.1|103
1626437700000|2021-07-16 12:15:00|16642.1|16630.1|16645.1|16633.1|16645.1|16633.1|16642.1|16630.1|88
1626438000000|2021-07-16 12:20:00|16644.1|16634.1|16645.1|16633.1|16646.1|16635.1|16643.1|16632.1|80
1626438300000|2021-07-16 12:25:00|16646.1|16634.1|16645.1|16633.1|16646.1|16634.1|16642.1|16630.1|59
1626438600000|2021-07-16 12:30:00|16644.1|16631.1|16643.1|16631.1|16645.1|16632.1|16640.1|16629.1|76
1626438900000|2021-07-16 12:35:00|16642.1|16630.1|16644.1|16632.1|16646.1|16634.1|16641.1|16630.1|55
1626439200000|2021-07-16 12:40:00|16643.1|16633.1|16644.1|16633.1|16645.1|16634.1|16640.1|16628.1|110
1626439500000|2021-07-16 12:45:00|16645.1|16632.1|16645.1|16634.1|16646.1|16635.1|16644.1|16632.1|43
1626439800000|2021-07-16 12:50:00|16646.1|16633.1|16646.1|16634.1|16646.1|16635.1|16644.1|16633.1|51
1626440100000|2021-07-16 12:55:00|16644.1|16635.1|16644.1|16632.1|16646.1|16635.1|16643.1|16632.1|51
1626440400000|2021-07-16 13:00:00|16643.1|16633.1|16644.1|16633.1|16646.1|16634.1|16643.1|16631.1|30
1626440700000|2021-07-16 13:05:00|16645.1|16634.1|16645.1|16634.1|16645.1|16634.1|16644.1|16633.1|14
1626441000000|2021-07-16 13:10:00|16644.1|16633.1|16645.1|16634.1|16646.1|16634.1|16643.1|16632.1|40
1626441300000|2021-07-16 13:15:00|16646.1|16635.1|16647.1|16635.1|16647.1|16636.1|16645.1|16634.1|126
1626441600000|2021-07-16 13:20:00|16646.1|16634.1|16647.1|16635.1|16647.1|16636.1|16645.1|16634.1|64
1626441900000|2021-07-16 13:25:00|16646.1|16636.1|16642.1|16631.1|16647.1|16636.1|16640.1|16629.1|103
1626442200000|2021-07-16 13:30:00|16643.1|16632.1|16637.1|16626.1|16647.1|16635.1|16634.1|16623.1|385
1626442500000|2021-07-16 13:35:00|16636.1|16625.1|16634.1|16623.1|16637.1|16626.1|16627.1|16615.1|222
1626442800000|2021-07-16 13:40:00|16635.1|16624.1|16624.1|16612.1|16635.1|16624.1|16623.1|16612.1|140
1626443100000|2021-07-16 13:45:00|16625.1|16613.1|16612.1|16601.1|16626.1|16614.1|16608.1|16596.1|382
1626443400000|2021-07-16 13:50:00|16611.1|16600.1|16611.1|16599.1|16612.1|16601.1|16606.1|16595.1|315
1626443700000|2021-07-16 13:55:00|16612.1|16600.1|16610.1|16598.1|16614.1|16603.1|16607.1|16595.1|144
1626444000000|2021-07-16 14:00:00|16612.1|16600.1|16605.1|16594.1|16612.1|16601.1|16602.1|16591.1|251
1626444300000|2021-07-16 14:05:00|16606.1|16595.1|16601.1|16589.1|16608.1|16597.1|16600.1|16589.1|228
1626444600000|2021-07-16 14:10:00|16600.1|16590.1|16588.1|16577.1|16603.1|16591.1|16584.1|16573.1|385
1626444900000|2021-07-16 14:15:00|16587.1|16576.1|16590.1|16579.1|16591.1|16580.1|16583.1|16572.1|127
1626445200000|2021-07-16 14:20:00|16591.1|16580.1|16576.1|16564.1|16592.1|16581.1|16575.1|16564.1|308
1626445500000|2021-07-16 14:25:00|16575.1|16563.1|16572.1|16561.1|16581.1|16569.1|16569.1|16558.1|370
1626445800000|2021-07-16 14:30:00|16571.1|16560.1|16580.1|16569.1|16585.1|16574.1|16570.1|16559.1|364
1626446100000|2021-07-16 14:35:00|16579.1|16568.1|16581.1|16570.1|16582.1|16571.1|16570.1|16559.1|168
1626446400000|2021-07-16 14:40:00|16580.1|16569.1|16576.1|16564.1|16582.1|16571.1|16573.1|16562.1|190
1626446700000|2021-07-16 14:45:00|16575.1|16565.1|16575.1|16564.1|16578.1|16567.1|16572.1|16561.1|148
1626447000000|2021-07-16 14:50:00|16576.1|16565.1|16584.1|16573.1|16586.1|16575.1|16576.1|16565.1|150
1626447300000|2021-07-16 14:55:00|16585.1|16574.1|16585.1|16573.1|16586.1|16575.1|16581.1|16570.1|128
1626447600000|2021-07-16 15:00:00|16584.1|16574.1|16578.1|16567.1|16586.1|16575.1|16578.1|16567.1|88
1626447900000|2021-07-16 15:05:00|16579.1|16568.1|16580.1|16569.1|16584.1|16573.1|16574.1|16563.1|238
1626448200000|2021-07-16 15:10:00|16579.1|16568.1|16586.1|16575.1|16592.1|16581.1|16578.1|16567.1|661
1626448500000|2021-07-16 15:15:00|16587.1|16576.1|16583.1|16572.1|16587.1|16576.1|16578.1|16566.1|192
1626448800000|2021-07-16 15:20:00|16584.1|16573.1|16583.1|16572.1|16589.1|16577.1|16583.1|16572.1|93
1626449100000|2021-07-16 15:25:00|16584.1|16571.1|16582.1|16570.1|16587.1|16576.1|16580.1|16569.1|153
1626449400000|2021-07-16 15:30:00|16581.1|16569.1|16588.1|16577.1|16589.1|16577.1|16580.1|16569.1|112
1626449700000|2021-07-16 15:35:00|16587.1|16576.1|16589.1|16578.1|16591.1|16580.1|16585.1|16574.1|66
1626450000000|2021-07-16 15:40:00|16590.1|16579.1|16589.1|16578.1|16591.1|16579.1|16587.1|16576.1|229
1626450300000|2021-07-16 15:45:00|16590.1|16579.1|16586.1|16575.1|16591.1|16580.1|16584.1|16572.1|451
1626450600000|2021-07-16 15:50:00|16587.1|16576.1|16594.1|16583.1|16594.1|16583.1|16585.1|16574.1|142
1626450900000|2021-07-16 15:55:00|16595.1|16584.1|16593.1|16582.1|16596.1|16584.1|16592.1|16581.1|42
1626451200000|2021-07-16 16:00:00|16592.1|16581.1|16596.1|16585.1|16598.1|16587.1|16592.1|16581.1|115
1626451500000|2021-07-16 16:05:00|16597.1|16584.1|16599.1|16587.1|16600.1|16588.1|16596.1|16584.1|41
1626451800000|2021-07-16 16:10:00|16600.1|16588.1|16598.1|16586.1|16600.1|16588.1|16596.1|16585.1|42
1626452100000|2021-07-16 16:15:00|16597.1|16587.1|16599.1|16588.1|16600.1|16588.1|16597.1|16585.1|64
1626452400000|2021-07-16 16:20:00|16600.1|16589.1|16598.1|16587.1|16600.1|16589.1|16597.1|16586.1|33
1626452700000|2021-07-16 16:25:00|16599.1|16588.1|16601.1|16590.1|16601.1|16590.1|16599.1|16587.1|68
1626453000000|2021-07-16 16:30:00|16600.1|16589.1|16605.1|16594.1|16606.1|16595.1|16600.1|16589.1|66
1626453300000|2021-07-16 16:35:00|16606.1|16595.1|16601.1|16590.1|16607.1|16596.1|16601.1|16590.1|83
1626453600000|2021-07-16 16:40:00|16602.1|16591.1|16603.1|16591.1|16603.1|16592.1|16599.1|16588.1|37
1626453900000|2021-07-16 16:45:00|16602.1|16592.1|16600.1|16589.1|16604.1|16593.1|16597.1|16586.1|77
1626454200000|2021-07-16 16:50:00|16601.1|16590.1|16604.1|16593.1|16606.1|16595.1|16600.1|16590.1|36
1626454500000|2021-07-16 16:55:00|16605.1|16594.1|16600.1|16589.1|16608.1|16596.1|16600.1|16588.1|95
1626454800000|2021-07-16 17:00:00|16601.1|16590.1|16601.1|16590.1|16603.1|16592.1|16599.1|16587.1|148
1626455100000|2021-07-16 17:05:00|16602.1|16591.1|16607.1|16595.1|16608.1|16597.1|16602.1|16590.1|60
1626455400000|2021-07-16 17:10:00|16606.1|16596.1|16607.1|16595.1|16607.1|16596.1|16605.1|16593.1|12
1626455700000|2021-07-16 17:15:00|16606.1|16596.1|16609.1|16597.1|16609.1|16598.1|16604.1|16593.1|53
1626456000000|2021-07-16 17:20:00|16608.1|16596.1|16604.1|16593.1|16609.1|16598.1|16603.1|16591.1|56
1626456300000|2021-07-16 17:25:00|16605.1|16594.1|16604.1|16592.1|16605.1|16594.1|16602.1|16591.1|85
1626456600000|2021-07-16 17:30:00|16603.1|16591.1|16599.1|16587.1|16604.1|16593.1|16599.1|16587.1|141
1626456900000|2021-07-16 17:35:00|16598.1|16586.1|16597.1|16585.1|16599.1|16588.1|16594.1|16583.1|81
1626457200000|2021-07-16 17:40:00|16596.1|16586.1|16588.1|16577.1|16597.1|16586.1|16585.1|16573.1|239
1626457500000|2021-07-16 17:45:00|16589.1|16578.1|16586.1|16575.1|16591.1|16579.1|16586.1|16575.1|92
1626457800000|2021-07-16 17:50:00|16587.1|16576.1|16591.1|16580.1|16592.1|16580.1|16586.1|16575.1|50
1626458100000|2021-07-16 17:55:00|16590.1|16579.1|16589.1|16577.1|16591.1|16580.1|16589.1|16577.1|34
1626458400000|2021-07-16 18:00:00|16588.1|16576.1|16584.1|16572.1|16588.1|16576.1|16577.1|16565.1|202
1626458700000|2021-07-16 18:05:00|16585.1|16573.1|16588.1|16576.1|16592.1|16580.1|16582.1|16571.1|83
1626459000000|2021-07-16 18:10:00|16589.1|16577.1|16589.1|16577.1|16590.1|16578.1|16582.1|16571.1|162
1626459300000|2021-07-16 18:15:00|16590.1|16578.1|16595.1|16583.1|16598.1|16587.1|16588.1|16577.1|93
1626459600000|2021-07-16 18:20:00|16594.1|16584.1|16591.1|16580.1|16597.1|16586.1|16590.1|16578.1|99
1626459900000|2021-07-16 18:25:00|16592.1|16581.1|16583.1|16572.1|16593.1|16581.1|16583.1|16572.1|191
1626460200000|2021-07-16 18:30:00|16584.1|16573.1|16584.1|16572.1|16590.1|16578.1|16581.1|16569.1|157
1626460500000|2021-07-16 18:35:00|16585.1|16573.1|16581.1|16569.1|16586.1|16575.1|16578.1|16567.1|129
1626460800000|2021-07-16 18:40:00|16580.1|16568.1|16575.6|16565.6|16583.1|16572.1|16575.1|16564.1|64
1626461100000|2021-07-16 18:45:00|16576.1|16566.1|16574.6|16564.6|16577.6|16567.6|16572.1|16562.1|114
1626461400000|2021-07-16 18:50:00|16574.1|16564.1|16573.6|16563.6|16576.1|16566.1|16572.1|16562.1|73
1626461700000|2021-07-16 18:55:00|16574.1|16564.1|16571.1|16561.1|16574.6|16564.6|16569.1|16559.1|81
1626462000000|2021-07-16 19:00:00|16571.6|16561.6|16564.1|16554.1|16572.1|16562.1|16563.6|16553.6|219
1626462300000|2021-07-16 19:05:00|16564.6|16554.6|16565.6|16555.6|16566.1|16556.1|16561.6|16551.6|156
1626462600000|2021-07-16 19:10:00|16566.1|16556.1|16569.1|16559.1|16569.6|16559.6|16562.6|16552.6|170
1626462900000|2021-07-16 19:15:00|16568.6|16558.6|16580.1|16570.1|16580.1|16570.1|16566.6|16556.6|130
1626463200000|2021-07-16 19:20:00|16579.6|16569.6|16572.1|16562.1|16580.1|16570.1|16572.1|16562.1|50
1626463500000|2021-07-16 19:25:00|16573.1|16563.1|16565.1|16555.1|16573.1|16563.1|16564.6|16554.6|86
1626463800000|2021-07-16 19:30:00|16565.6|16555.6|16564.1|16554.1|16567.1|16557.1|16559.6|16549.6|170
1626464100000|2021-07-16 19:35:00|16565.1|16555.1|16562.1|16552.1|16566.1|16556.1|16560.6|16550.6|171
1626464400000|2021-07-16 19:40:00|16562.6|16552.6|16560.1|16550.1|16566.6|16556.6|16560.1|16550.1|62
1626464700000|2021-07-16 19:45:00|16559.1|16549.1|16557.1|16547.1|16559.6|16549.6|16554.6|16544.6|173
1626465000000|2021-07-16 19:50:00|16557.6|16547.6|16564.1|16554.1|16564.6|16554.6|16554.6|16544.6|251
1626465300000|2021-07-16 19:55:00|16563.6|16553.6|16572.1|16562.1|16572.6|16562.6|16561.1|16551.1|590
1626465600000|2021-07-16 20:00:00|16571.1|16561.1|16565.6|16555.6|16571.1|16561.1|16565.1|16555.1|60
1626465900000|2021-07-16 20:05:00|16565.1|16555.1|16564.1|16554.1|16568.1|16558.1|16564.1|16554.1|13
1626466200000|2021-07-16 20:10:00|16563.6|16553.6|16559.1|16549.1|16563.6|16553.6|16558.1|16548.1|38
1626466500000|2021-07-16 20:15:00|16558.6|16548.6|16560.1|16550.1|16560.1|16550.1|16557.6|16547.6|28
1626466800000|2021-07-16 20:20:00|16559.6|16549.6|16558.6|16548.6|16559.6|16549.6|16557.6|16547.6|24
1626467100000|2021-07-16 20:25:00|16559.1|16549.1|16559.1|16549.1|16559.1|16549.1|16559.1|16549.1|1
1626467400000|2021-07-16 20:30:00|16559.6|16549.6|16565.1|16555.1|16566.6|16556.6|16559.1|16549.1|68
1626467700000|2021-07-16 20:35:00|16565.6|16555.6|16566.1|16556.1|16566.6|16556.6|16565.1|16555.1|13
1626468000000|2021-07-16 20:40:00|16565.6|16555.6|16567.1|16557.1|16567.1|16557.1|16565.6|16555.6|16
1626468300000|2021-07-16 20:45:00|16566.6|16556.6|16560.1|16550.1|16566.6|16556.6|16559.6|16549.6|44
1626468600000|2021-07-16 20:50:00|16560.6|16550.6|16562.1|16552.1|16562.6|16552.6|16560.6|16550.6|17
1626468900000|2021-07-16 20:55:00|16561.6|16551.6|16573.1|16563.1|16574.1|16564.1|16561.6|16551.6|53
1626645600000|2021-07-18 22:00:00|16574.4|16550.4|16577.8|16553.8|16577.8|16553.8|16568.4|16544.4|0
1626645900000|2021-07-18 22:05:00|16578.1|16554.1|16564.2|16540.2|16579.9|16555.9|16564.2|16540.2|0
1626646200000|2021-07-18 22:10:00|16564.9|16540.9|16557.5|16533.5|16564.9|16540.9|16556.1|16532.1|0
1626646500000|2021-07-18 22:15:00|16556.8|16532.8|16555.8|16531.8|16556.8|16532.8|16548.7|16524.7|0
1626646800000|2021-07-18 22:20:00|16555.1|16531.1|16556.4|16532.4|16557.8|16533.8|16553.5|16529.5|0
1626647100000|2021-07-18 22:25:00|16557.1|16533.1|16553.7|16529.7|16557.1|16533.1|16553.7|16529.7|0
1626647400000|2021-07-18 22:30:00|16554|16530|16561.6|16537.6|16561.6|16537.6|16554|16530|0
1626647700000|2021-07-18 22:35:00|16562|16538|16560.1|16536.1|16565.2|16541.2|16559.4|16535.4|0
1626648000000|2021-07-18 22:40:00|16560.8|16536.8|16559.4|16535.4|16561.5|16537.5|16556.5|16532.5|0
1626648300000|2021-07-18 22:45:00|16560.1|16536.1|16561.2|16537.2|16562.3|16538.3|16557.2|16533.2|0
1626648600000|2021-07-18 22:50:00|16560.5|16536.5|16559|16535|16561.2|16537.2|16556.9|16532.9|0
1626648900000|2021-07-18 22:55:00|16559.7|16535.7|16563.3|16539.3|16564.1|16540.1|16559.4|16535.4|0
1626649200000|2021-07-18 23:00:00|16562.6|16538.6|16561.9|16537.9|16564|16540|16560.3|16536.3|0
1626649500000|2021-07-18 23:05:00|16561.5|16537.5|16559.7|16535.7|16564|16540|16559.7|16535.7|0
1626649800000|2021-07-18 23:10:00|16560.1|16536.1|16559|16535|16561.9|16537.9|16556.5|16532.5|0
1626650100000|2021-07-18 23:15:00|16558.3|16534.3|16555.7|16531.7|16559|16535|16554.9|16530.9|0
1626650400000|2021-07-18 23:20:00|16556.1|16532.1|16551.1|16527.1|16556.5|16532.5|16548.9|16524.9|0
1626650700000|2021-07-18 23:25:00|16550.4|16526.4|16547.4|16523.4|16551.8|16527.8|16545.2|16521.2|0
1626651000000|2021-07-18 23:30:00|16546.7|16522.7|16532.7|16508.7|16546.7|16522.7|16531.1|16507.1|0
1626651300000|2021-07-18 23:35:00|16532.4|16508.4|16536.7|16512.7|16537|16513|16532|16508|0
1626651600000|2021-07-18 23:40:00|16536|16512|16539|16515|16541|16517|16535.2|16511.2|0
1626651900000|2021-07-18 23:45:00|16539.4|16515.4|16543.4|16519.4|16543.4|16519.4|16538.7|16514.7|0
1626652200000|2021-07-18 23:50:00|16543.7|16519.7|16551.6|16527.6|16551.6|16527.6|16543.4|16519.4|0
1626652500000|2021-07-18 23:55:00|16551.2|16527.2|16546.6|16522.6|16551.2|16527.2|16545.9|16521.9|0
1626652800000|2021-07-19 00:00:00|16546.2|16522.2|16542.7|16518.7|16549.1|16525.1|16541.2|16517.2|0
1626653100000|2021-07-19 00:05:00|16541.9|16517.9|16534.7|16510.7|16543.4|16519.4|16533.9|16509.9|0
1626653400000|2021-07-19 00:10:00|16534|16510|16545.5|16521.5|16547.7|16523.7|16533.3|16509.3|0
1626653700000|2021-07-19 00:15:00|16546.2|16522.2|16554.5|16530.5|16563.9|16539.9|16541.9|16517.9|0
1626654000000|2021-07-19 00:20:00|16554.3|16530.3|16553.6|16529.6|16558.9|16534.9|16552.7|16528.7|0
1626654300000|2021-07-19 00:25:00|16552.6|16528.6|16556.1|16532.1|16560.3|16536.3|16551.4|16527.4|0
1626654600000|2021-07-19 00:30:00|16556.6|16532.6|16529.7|16505.7|16557.1|16533.1|16529|16505|0
1626654900000|2021-07-19 00:35:00|16529.9|16505.9|16530.5|16506.5|16536.4|16512.4|16529.5|16505.5|0
1626655200000|2021-07-19 00:40:00|16530.9|16506.9|16526.3|16502.3|16532.8|16508.8|16524.7|16500.7|0
1626655500000|2021-07-19 00:45:00|16526.1|16502.1|16516.5|16492.5|16526.1|16502.1|16513|16489|0
1626655800000|2021-07-19 00:50:00|16516.8|16492.8|16520.7|16496.7|16521.7|16497.7|16514.4|16490.4|0
1626656100000|2021-07-19 00:55:00|16520.5|16496.5|16518.7|16494.7|16522.4|16498.4|16518.2|16494.2|0
1626656400000|2021-07-19 01:00:00|16519.2|16495.2|16528.1|16518.1|16555.1|16545.1|16519.2|16495.2|3154
1626656700000|2021-07-19 01:05:00|16527.1|16517.1|16532.1|16522.1|16538.1|16528.1|16525.1|16515.1|1397
1626657000000|2021-07-19 01:10:00|16531.1|16521.1|16523.1|16513.1|16531.1|16521.1|16517.1|16507.1|2067
1626657300000|2021-07-19 01:15:00|16522.1|16512.1|16550.1|16540.1|16571.1|16561.1|16516.1|16506.1|4487
1626657600000|2021-07-19 01:20:00|16552.1|16542.1|16542.1|16532.1|16559.1|16549.1|16535.1|16525.1|2492
1626657900000|2021-07-19 01:25:00|16541.1|16531.1|16544.1|16534.1|16574.1|16564.1|16537.1|16527.1|3081
1626658200000|2021-07-19 01:30:00|16552.1|16542.1|16493.1|16483.1|16573.1|16563.1|16440.1|16430.1|29361
1626658500000|2021-07-19 01:35:00|16494.1|16484.1|16451.1|16441.1|16528.1|16518.1|16450.1|16440.1|10585
1626658800000|2021-07-19 01:40:00|16449.1|16439.1|16458.1|16448.1|16482.1|16472.1|16443.1|16433.1|7758
1626659100000|2021-07-19 01:45:00|16459.1|16449.1|16451.1|16441.1|16487.1|16477.1|16446.1|16436.1|8058
1626659400000|2021-07-19 01:50:00|16450.1|16440.1|16469.1|16459.1|16484.1|16474.1|16447.1|16437.1|4756
1626659700000|2021-07-19 01:55:00|16466.1|16456.1|16445.1|16435.1|16476.1|16466.1|16444.1|16434.1|5835
1626660000000|2021-07-19 02:00:00|16444.1|16434.1|16419.1|16409.1|16446.1|16436.1|16410.1|16400.1|10237
1626660300000|2021-07-19 02:05:00|16417.1|16407.1|16419.1|16409.1|16438.1|16428.1|16411.1|16401.1|5177
1626660600000|2021-07-19 02:10:00|16418.1|16408.1|16446.1|16436.1|16450.1|16440.1|16413.1|16403.1|3546
1626660900000|2021-07-19 02:15:00|16445.1|16435.1|16409.1|16399.1|16445.1|16435.1|16405.1|16395.1|5705
1626661200000|2021-07-19 02:20:00|16408.1|16398.1|16406.1|16396.1|16411.1|16401.1|16386.1|16376.1|6372
1626661500000|2021-07-19 02:25:00|16404.1|16394.1|16403.1|16393.1|16414.1|16404.1|16395.1|16385.1|2506
1626661800000|2021-07-19 02:30:00|16402.1|16392.1|16394.1|16384.1|16404.1|16394.1|16376.1|16366.1|4840
1626662100000|2021-07-19 02:35:00|16395.1|16385.1|16383.1|16373.1|16401.1|16391.1|16374.1|16364.1|4714
1626662400000|2021-07-19 02:40:00|16384.1|16374.1|16380.1|16370.1|16399.1|16389.1|16365.1|16355.1|4213
1626662700000|2021-07-19 02:45:00|16381.1|16371.1|16396.1|16386.1|16403.1|16393.1|16369.1|16359.1|2755
1626663000000|2021-07-19 02:50:00|16395.1|16385.1|16420.1|16410.1|16423.1|16413.1|16392.1|16382.1|3058
1626663300000|2021-07-19 02:55:00|16421.1|16411.1|16433.1|16423.1|16436.1|16426.1|16404.1|16394.1|2356
1626663600000|2021-07-19 03:00:00|16432.1|16422.1|16489.1|16479.1|16497.1|16487.1|16430.1|16420.1|6087
1626663900000|2021-07-19 03:05:00|16490.1|16480.1|16513.1|16503.1|16526.1|16516.1|16483.1|16473.1|5191
1626664200000|2021-07-19 03:10:00|16514.1|16504.1|16538.1|16528.1|16556.1|16546.1|16507.1|16497.1|6270
1626664500000|2021-07-19 03:15:00|16535.1|16525.1|16536.1|16526.1|16549.1|16539.1|16525.1|16515.1|6055
1626664800000|2021-07-19 03:20:00|16535.1|16525.1|16538.1|16528.1|16569.1|16559.1|16535.1|16525.1|5063
1626665100000|2021-07-19 03:25:00|16539.1|16529.1|16554.1|16544.1|16556.1|16546.1|16538.1|16528.1|2642
1626665400000|2021-07-19 03:30:00|16553.1|16543.1|16546.1|16536.1|16556.1|16546.1|16544.1|16534.1|514
1626665700000|2021-07-19 03:35:00|16545.1|16535.1|16552.1|16542.1|16562.1|16552.1|16545.1|16535.1|859
1626666000000|2021-07-19 03:40:00|16551.1|16541.1|16558.1|16548.1|16564.1|16554.1|16546.1|16536.1|685
1626666300000|2021-07-19 03:45:00|16559.1|16549.1|16557.1|16547.1|16562.1|16552.1|16557.1|16547.1|259
1626666600000|2021-07-19 03:50:00|16556.1|16546.1|16549.1|16539.1|16558.1|16548.1|16547.1|16537.1|540
1626666900000|2021-07-19 03:55:00|16550.1|16540.1|16551.1|16541.1|16554.1|16544.1|16549.1|16539.1|368
1626667200000|2021-07-19 04:00:00|16550.1|16540.1|16544.1|16534.1|16550.1|16540.1|16543.1|16533.1|294
1626667500000|2021-07-19 04:05:00|16545.1|16535.1|16547.1|16537.1|16547.1|16537.1|16545.1|16535.1|121
1626667800000|2021-07-19 04:10:00|16546.1|16536.1|16545.1|16535.1|16547.1|16537.1|16544.1|16534.1|192
1626668100000|2021-07-19 04:15:00|16547.1|16537.1|16544.1|16534.1|16547.1|16537.1|16543.1|16533.1|200
1626668400000|2021-07-19 04:20:00|16545.1|16535.1|16545.1|16535.1|16548.1|16538.1|16544.1|16534.1|210
1626668700000|2021-07-19 04:25:00|16544.1|16534.1|16550.1|16540.1|16553.1|16543.1|16544.1|16534.1|284
1626669000000|2021-07-19 04:30:00|16549.1|16539.1|16549.1|16539.1|16556.1|16546.1|16547.1|16537.1|381
1626669300000|2021-07-19 04:35:00|16551.1|16541.1|16551.1|16541.1|16552.1|16542.1|16550.1|16540.1|142
1626669600000|2021-07-19 04:40:00|16552.1|16542.1|16548.1|16538.1|16552.1|16542.1|16548.1|16538.1|120
1626669900000|2021-07-19 04:45:00|16549.1|16539.1|16546.1|16536.1|16549.1|16539.1|16544.1|16534.1|211
1626670200000|2021-07-19 04:50:00|16547.1|16537.1|16548.1|16538.1|16552.1|16542.1|16547.1|16537.1|268
1626670500000|2021-07-19 04:55:00|16550.1|16540.1|16545.1|16535.1|16550.1|16540.1|16545.1|16535.1|380
1626670800000|2021-07-19 05:00:00|16547.1|16537.1|16562.1|16552.1|16566.1|16556.1|16535.1|16525.1|2924
1626671100000|2021-07-19 05:05:00|16563.1|16553.1|16616.1|16606.1|16636.1|16626.1|16560.1|16550.1|9960
1626671400000|2021-07-19 05:10:00|16617.1|16607.1|16638.1|16628.1|16640.1|16630.1|16600.1|16590.1|6031
1626671700000|2021-07-19 05:15:00|16639.1|16629.1|16617.1|16607.1|16654.1|16644.1|16610.1|16600.1|6346
1626672000000|2021-07-19 05:20:00|16618.1|16608.1|16592.1|16582.1|16628.1|16618.1|16589.1|16579.1|3546
1626672300000|2021-07-19 05:25:00|16594.1|16584.1|16578.1|16568.1|16610.1|16600.1|16577.1|16567.1|2866
1626672600000|2021-07-19 05:30:00|16580.1|16570.1|16580.1|16570.1|16588.1|16578.1|16577.1|16567.1|2550
1626672900000|2021-07-19 05:35:00|16582.1|16572.1|16576.1|16566.1|16591.1|16581.1|16563.1|16553.1|4836
1626673200000|2021-07-19 05:40:00|16575.1|16565.1|16564.1|16554.1|16576.1|16566.1|16563.1|16553.1|1293
1626673500000|2021-07-19 05:45:00|16562.1|16552.1|16564.1|16554.1|16582.1|16572.1|16556.1|16546.1|3389
1626673800000|2021-07-19 05:50:00|16565.1|16555.1|16554.1|16544.1|16574.1|16564.1|16551.1|16541.1|2155
1626674100000|2021-07-19 05:55:00|16555.1|16545.1|16583.1|16573.1|16584.1|16574.1|16553.1|16543.1|2417
1626674400000|2021-07-19 06:00:00|16582.1|16572.1|16617.1|16607.1|16625.1|16615.1|16579.1|16569.1|3674
1626674700000|2021-07-19 06:05:00|16619.1|16609.1|16684.1|16674.1|16695.1|16685.1|16618.1|16608.1|7893
1626675000000|2021-07-19 06:10:00|16686.1|16676.1|16714.1|16704.1|16714.1|16704.1|16685.1|16675.1|4556
1626675300000|2021-07-19 06:15:00|16713.1|16703.1|16698.1|16688.1|16719.1|16709.1|16693.1|16683.1|4997
1626675600000|2021-07-19 06:20:00|16699.1|16689.1|16679.1|16669.1|16706.1|16696.1|16678.1|16668.1|2939
1626675900000|2021-07-19 06:25:00|16680.1|16670.1|16703.1|16693.1|16703.1|16693.1|16678.1|16668.1|2817
1626676200000|2021-07-19 06:30:00|16704.1|16694.1|16687.1|16677.1|16741.1|16731.1|16683.1|16673.1|4961
1626676500000|2021-07-19 06:35:00|16688.1|16678.1|16677.1|16667.1|16691.1|16681.1|16674.1|16664.1|2111
1626676800000|2021-07-19 06:40:00|16676.1|16666.1|16690.1|16680.1|16695.1|16685.1|16676.1|16666.1|2714
1626677100000|2021-07-19 06:45:00|16691.1|16681.1|16716.1|16706.1|16718.1|16708.1|16689.1|16679.1|2885
1626677400000|2021-07-19 06:50:00|16717.1|16707.1|16704.1|16694.1|16717.1|16707.1|16678.1|16668.1|4004
1626677700000|2021-07-19 06:55:00|16703.1|16693.1|16703.1|16693.1|16707.1|16697.1|16682.1|16672.1|4999
1626678000000|2021-07-19 07:00:00|16704.1|16692.1|16667.1|16656.1|16705.1|16694.1|16662.1|16649.1|1935
1626678300000|2021-07-19 07:05:00|16668.1|16657.1|16664.1|16653.1|16668.1|16657.1|16659.1|16647.1|928
1626678600000|2021-07-19 07:10:00|16665.1|16652.1|16668.1|16656.1|16670.1|16659.1|16660.1|16649.1|1121
1626678900000|2021-07-19 07:15:00|16669.1|16657.1|16678.1|16666.1|16678.1|16666.1|16668.1|16657.1|1010
1626679200000|2021-07-19 07:20:00|16677.1|16663.1|16673.1|16661.1|16682.1|16670.1|16669.1|16657.1|336
1626679500000|2021-07-19 07:25:00|16672.1|16660.1|16666.1|16655.1|16672.1|16661.1|16664.1|16652.1|303
1626679800000|2021-07-19 07:30:00|16667.1|16654.1|16657.1|16644.1|16667.1|16656.1|16656.1|16644.1|464
1626680100000|2021-07-19 07:35:00|16655.1|16645.1|16650.1|16638.1|16658.1|16646.1|16649.1|16637.1|520
1626680400000|2021-07-19 07:40:00|16649.1|16637.1|16658.1|16645.1|16661.1|16649.1|16649.1|16637.1|432
1626680700000|2021-07-19 07:45:00|16659.1|16646.1|16658.1|16647.1|16659.1|16647.1|16652.1|16641.1|381
1626681000000|2021-07-19 07:50:00|16659.1|16648.1|16660.1|16648.1|16666.1|16654.1|16656.1|16645.1|405
1626681300000|2021-07-19 07:55:00|16659.1|16649.1|16647.1|16635.1|16662.1|16650.1|16645.1|16634.1|759
1626681600000|2021-07-19 08:00:00|16648.1|16636.1|16663.1|16652.1|16666.1|16654.1|16647.1|16636.1|486
1626681900000|2021-07-19 08:05:00|16664.1|16651.1|16666.1|16654.1|16668.1|16656.1|16658.1|16646.1|669
1626682200000|2021-07-19 08:10:00|16665.1|16653.1|16671.1|16660.1|16671.1|16660.1|16658.1|16646.1|422
1626682500000|2021-07-19 08:15:00|16670.1|16658.1|16665.1|16654.1|16671.1|16660.1|16657.1|16646.1|1205
1626682800000|2021-07-19 08:20:00|16666.1|16652.1|16655.1|16643.1|16666.1|16652.1|16654.1|16642.1|506
1626683100000|2021-07-19 08:25:00|16654.1|16642.1|16639.1|16627.1|16664.1|16652.1|16639.1|16627.1|1292
1626683400000|2021-07-19 08:30:00|16647.4|16623.4|16631.8|16607.8|16649.1|16625.1|16629.4|16605.4|1
1626683700000|2021-07-19 08:35:00|16630.8|16606.8|16611.1|16587.1|16631.8|16607.8|16606.4|16582.4|1839
1626684000000|2021-07-19 08:40:00|16610|16586|16619.7|16595.7|16624.9|16600.9|16610|16586|0
1626684300000|2021-07-19 08:45:00|16619.3|16595.3|16610.4|16586.4|16619.3|16595.3|16599.2|16575.2|0
1626684600000|2021-07-19 08:50:00|16609|16585|16603.7|16579.7|16615.2|16591.2|16599.7|16575.7|0
1626684900000|2021-07-19 08:55:00|16603.5|16579.5|16598|16574|16605|16581|16584.1|16560.1|0
1626685200000|2021-07-19 09:00:00|16597.5|16573.5|16624.1|16613.1|16626.1|16614.1|16597.5|16573.5|806
1626685500000|2021-07-19 09:05:00|16623.1|16612.1|16614.1|16603.1|16627.1|16615.1|16613.1|16600.1|594
1626685800000|2021-07-19 09:10:00|16616.1|16604.1|16614.1|16603.1|16617.1|16605.1|16609.1|16598.1|317
1626686100000|2021-07-19 09:15:00|16613.1|16602.1|16615.1|16603.1|16616.1|16605.1|16608.1|16596.1|348
1626686400000|2021-07-19 09:20:00|16614.1|16604.1|16617.1|16606.1|16617.1|16606.1|16610.1|16598.1|146
1626686700000|2021-07-19 09:25:00|16616.1|16605.1|16616.1|16604.1|16619.1|16608.1|16615.1|16603.1|149
1626687000000|2021-07-19 09:30:00|16615.1|16603.1|16615.1|16604.1|16619.1|16607.1|16612.1|16601.1|208
1626687300000|2021-07-19 09:35:00|16614.1|16603.1|16616.1|16605.1|16619.1|16608.1|16614.1|16603.1|179
1626687600000|2021-07-19 09:40:00|16617.1|16606.1|16624.1|16612.1|16629.1|16618.1|16615.1|16604.1|323
1626687900000|2021-07-19 09:45:00|16625.1|16613.1|16624.1|16613.1|16626.1|16615.1|16620.1|16609.1|117
1626688200000|2021-07-19 09:50:00|16625.1|16614.1|16626.1|16615.1|16628.1|16617.1|16622.1|16611.1|116
1626688500000|2021-07-19 09:55:00|16627.1|16614.1|16629.1|16618.1|16629.1|16618.1|16624.1|16613.1|158
1626688800000|2021-07-19 10:00:00|16630.1|16619.1|16616.1|16604.1|16632.1|16621.1|16616.1|16604.1|399
1626689100000|2021-07-19 10:05:00|16615.1|16603.1|16617.1|16606.1|16617.1|16606.1|16604.1|16593.1|756
1626689400000|2021-07-19 10:10:00|16616.1|16605.1|16609.1|16598.1|16617.1|16606.1|16608.1|16597.1|174
1626689700000|2021-07-19 10:15:00|16610.1|16597.1|16619.1|16608.1|16620.1|16609.1|16608.1|16597.1|172
1626690000000|2021-07-19 10:20:00|16620.1|16609.1|16623.1|16612.1|16624.1|16613.1|16619.1|16608.1|112
1626690300000|2021-07-19 10:25:00|16624.1|16613.1|16626.1|16614.1|16626.1|16615.1|16623.1|16612.1|83
1626690600000|2021-07-19 10:30:00|16625.1|16615.1|16632.1|16621.1|16632.1|16621.1|16625.1|16614.1|152
1626690900000|2021-07-19 10:35:00|16633.1|16620.1|16626.1|16615.1|16633.1|16620.1|16621.1|16610.1|141
1626691200000|2021-07-19 10:40:00|16627.1|16616.1|16628.1|16617.1|16631.1|16619.1|16625.1|16614.1|88
1626691500000|2021-07-19 10:45:00|16627.1|16616.1|16634.1|16622.1|16634.1|16623.1|16626.1|16615.1|118
1626691800000|2021-07-19 10:50:00|16633.1|16621.1|16631.1|16620.1|16634.1|16621.1|16627.1|16616.1|112
1626692100000|2021-07-19 10:55:00|16632.1|16621.1|16632.1|16620.1|16634.1|16623.1|16631.1|16619.1|87
1626692400000|2021-07-19 11:00:00|16633.1|16621.1|16624.1|16613.1|16633.1|16622.1|16624.1|16612.1|200
1626692700000|2021-07-19 11:05:00|16625.1|16614.1|16616.1|16604.1|16628.1|16616.1|16615.1|16604.1|422
1626693000000|2021-07-19 11:10:00|16615.1|16601.1|16613.1|16601.1|16619.1|16608.1|16612.1|16601.1|148
1626693300000|2021-07-19 11:15:00|16614.1|16602.1|16616.1|16604.1|16617.1|16606.1|16612.1|16601.1|160
1626693600000|2021-07-19 11:20:00|16614.1|16603.1|16613.1|16602.1|16617.1|16605.1|16613.1|16602.1|152
1626693900000|2021-07-19 11:25:00|16612.1|16601.1|16604.1|16593.1|16616.1|16605.1|16603.1|16592.1|241
1626694200000|2021-07-19 11:30:00|16605.1|16592.1|16594.1|16583.1|16605.1|16594.1|16593.1|16582.1|386
1626694500000|2021-07-19 11:35:00|16595.1|16584.1|16597.1|16586.1|16599.1|16588.1|16592.1|16581.1|307
1626694800000|2021-07-19 11:40:00|16596.1|16585.1|16593.1|16582.1|16599.1|16588.1|16592.1|16581.1|365
1626695100000|2021-07-19 11:45:00|16592.1|16581.1|16601.1|16589.1|16601.1|16589.1|16590.1|16579.1|385
1626695400000|2021-07-19 11:50:00|16600.1|16588.1|16599.1|16588.1|16601.1|16589.1|16593.1|16582.1|107
1626695700000|2021-07-19 11:55:00|16600.1|16587.1|16610.1|16598.1|16610.1|16599.1|16600.1|16587.1|178
1626696000000|2021-07-19 12:00:00|16611.1|16599.1|16604.1|16593.1|16613.1|16602.1|16604.1|16593.1|204
1626696300000|2021-07-19 12:05:00|16603.1|16592.1|16599.1|16588.1|16608.1|16597.1|16598.1|16587.1|164
1626696600000|2021-07-19 12:10:00|16600.1|16589.1|16603.1|16591.1|16606.1|16595.1|16598.1|16587.1|136
1626696900000|2021-07-19 12:15:00|16602.1|16592.1|16602.1|16590.1|16603.1|16592.1|16591.1|16579.1|236
1626697200000|2021-07-19 12:20:00|16601.1|16591.1|16600.1|16588.1|16602.1|16591.1|16595.1|16584.1|166
1626697500000|2021-07-19 12:25:00|16599.1|16587.1|16604.1|16593.1|16605.1|16594.1|16597.1|16586.1|104
1626697800000|2021-07-19 12:30:00|16603.1|16592.1|16610.1|16599.1|16610.1|16599.1|16601.1|16590.1|91
1626698100000|2021-07-19 12:35:00|16611.1|16600.1|16601.1|16590.1|16612.1|16601.1|16600.1|16589.1|267
1626698400000|2021-07-19 12:40:00|16600.1|16589.1|16611.1|16599.1|16611.1|16600.1|16599.1|16588.1|166
1626698700000|2021-07-19 12:45:00|16610.1|16600.1|16601.1|16590.1|16610.1|16600.1|16595.1|16584.1|730
1626699000000|2021-07-19 12:50:00|16600.1|16589.1|16610.1|16598.1|16610.1|16598.1|16599.1|16588.1|648
1626699300000|2021-07-19 12:55:00|16609.1|16599.1|16609.1|16598.1|16612.1|16600.1|16609.1|16598.1|147
1626699600000|2021-07-19 13:00:00|16610.1|16599.1|16605.1|16593.1|16611.1|16600.1|16603.1|16592.1|180
1626699900000|2021-07-19 13:05:00|16606.1|16594.1|16612.1|16600.1|16612.1|16601.1|16605.1|16594.1|128
1626700200000|2021-07-19 13:10:00|16613.1|16601.1|16611.1|16600.1|16617.1|16606.1|16609.1|16598.1|312
1626700500000|2021-07-19 13:15:00|16612.1|16601.1|16610.1|16598.1|16613.1|16602.1|16607.1|16596.1|163
1626700800000|2021-07-19 13:20:00|16609.1|16599.1|16617.1|16605.1|16617.1|16605.1|16609.1|16598.1|146
1626701100000|2021-07-19 13:25:00|16616.1|16604.1|16622.1|16610.1|16622.1|16611.1|16615.1|16604.1|407
1626701400000|2021-07-19 13:30:00|16621.1|16611.1|16612.1|16600.1|16635.1|16624.1|16609.1|16598.1|1142
1626701700000|2021-07-19 13:35:00|16611.1|16601.1|16615.1|16604.1|16622.1|16610.1|16609.1|16598.1|548
1626702000000|2021-07-19 13:40:00|16614.1|16603.1|16625.1|16614.1|16628.1|16617.1|16606.1|16595.1|751
1626702300000|2021-07-19 13:45:00|16626.1|16613.1|16608.1|16597.1|16628.1|16617.1|16608.1|16597.1|574
1626702600000|2021-07-19 13:50:00|16607.1|16596.1|16581.1|16570.1|16608.1|16597.1|16580.1|16569.1|1162
1626702900000|2021-07-19 13:55:00|16582.1|16569.1|16574.1|16563.1|16582.1|16571.1|16571.1|16560.1|960
1626703200000|2021-07-19 14:00:00|16573.1|16562.1|16552.1|16541.1|16573.1|16562.1|16548.1|16537.1|1569
1626703500000|2021-07-19 14:05:00|16553.1|16542.1|16548.1|16537.1|16561.1|16550.1|16547.1|16536.1|1189
1626703800000|2021-07-19 14:10:00|16545.1|16536.1|16544.1|16532.1|16551.1|16540.1|16539.1|16528.1|658
1626704100000|2021-07-19 14:15:00|16545.1|16533.1|16549.1|16538.1|16560.1|16549.1|16543.1|16532.1|622
1626704400000|2021-07-19 14:20:00|16550.1|16537.1|16555.1|16544.1|16559.1|16548.1|16543.1|16532.1|556
1626704700000|2021-07-19 14:25:00|16553.1|16542.1|16556.1|16545.1|16557.1|16546.1|16543.1|16532.1|605
1626705000000|2021-07-19 14:30:00|16555.1|16544.1|16540.1|16529.1|16556.1|16545.1|16539.1|16528.1|496
1626705300000|2021-07-19 14:35:00|16541.1|16530.1|16540.1|16529.1|16544.1|16533.1|16528.1|16517.1|799
1626705600000|2021-07-19 14:40:00|16541.1|16528.1|16552.1|16541.1|16553.1|16542.1|16537.1|16526.1|522
1626705900000|2021-07-19 14:45:00|16550.1|16539.1|16563.1|16552.1|16563.1|16552.1|16550.1|16539.1|421
1626706200000|2021-07-19 14:50:00|16564.1|16553.1|16547.1|16536.1|16565.1|16553.1|16547.1|16536.1|301
1626706500000|2021-07-19 14:55:00|16548.1|16535.1|16556.1|16545.1|16557.1|16545.1|16543.1|16531.1|255
1626706800000|2021-07-19 15:00:00|16557.1|16546.1|16563.1|16552.1|16566.1|16555.1|16549.1|16538.1|573
1626707100000|2021-07-19 15:05:00|16564.1|16553.1|16564.1|16553.1|16566.1|16555.1|16558.1|16547.1|433
1626707400000|2021-07-19 15:10:00|16565.1|16554.1|16561.1|16550.1|16566.1|16555.1|16560.1|16549.1|202
1626707700000|2021-07-19 15:15:00|16562.1|16551.1|16563.1|16552.1|16567.1|16556.1|16561.1|16549.1|303
1626708000000|2021-07-19 15:20:00|16564.1|16553.1|16558.1|16547.1|16565.1|16554.1|16552.1|16541.1|239
1626708300000|2021-07-19 15:25:00|16557.1|16546.1|16561.1|16550.1|16566.1|16555.1|16555.1|16544.1|537
1626708600000|2021-07-19 15:30:00|16562.1|16549.1|16568.1|16556.1|16574.1|16563.1|16560.1|16548.1|365
1626708900000|2021-07-19 15:35:00|16567.1|16557.1|16568.1|16557.1|16572.1|16561.1|16561.1|16550.1|291
1626709200000|2021-07-19 15:40:00|16569.1|16558.1|16574.1|16563.1|16575.1|16564.1|16564.1|16553.1|299
1626709500000|2021-07-19 15:45:00|16575.1|16564.1|16571.1|16560.1|16578.1|16567.1|16570.1|16559.1|287
1626709800000|2021-07-19 15:50:00|16572.1|16561.1|16574.1|16563.1|16577.1|16565.1|16570.1|16559.1|200
1626710100000|2021-07-19 15:55:00|16575.1|16562.1|16575.1|16564.1|16583.1|16572.1|16574.1|16562.1|251
1626710400000|2021-07-19 16:00:00|16574.1|16563.1|16562.1|16551.1|16576.1|16565.1|16562.1|16551.1|252
1626710700000|2021-07-19 16:05:00|16561.1|16550.1|16563.1|16551.1|16569.1|16558.1|16560.1|16548.1|192
1626711000000|2021-07-19 16:10:00|16562.1|16552.1|16567.1|16556.1|16570.1|16559.1|16562.1|16551.1|144
1626711300000|2021-07-19 16:15:00|16566.1|16555.1|16571.1|16560.1|16575.1|16563.1|16565.1|16554.1|145
1626711600000|2021-07-19 16:20:00|16570.1|16559.1|16574.1|16563.1|16577.1|16565.1|16567.1|16556.1|184
1626711900000|2021-07-19 16:25:00|16575.1|16564.1|16570.1|16558.1|16579.1|16568.1|16566.1|16555.1|194
1626712200000|2021-07-19 16:30:00|16569.1|16557.1|16561.1|16550.1|16569.1|16557.1|16556.1|16545.1|474
1626712500000|2021-07-19 16:35:00|16560.1|16549.1|16553.1|16542.1|16563.1|16552.1|16553.1|16542.1|210
1626712800000|2021-07-19 16:40:00|16554.1|16543.1|16549.1|16537.1|16556.1|16545.1|16546.1|16535.1|293
1626713100000|2021-07-19 16:45:00|16550.1|16538.1|16554.1|16543.1|16558.1|16547.1|16550.1|16538.1|142
1626713400000|2021-07-19 16:50:00|16553.1|16542.1|16557.1|16546.1|16562.1|16550.1|16549.1|16537.1|173
1626713700000|2021-07-19 16:55:00|16556.1|16545.1|16564.1|16553.1|16566.1|16555.1|16553.1|16542.1|173
1626714000000|2021-07-19 17:00:00|16563.1|16552.1|16576.1|16565.1|16579.1|16568.1|16562.1|16551.1|421
1626714300000|2021-07-19 17:05:00|16575.1|16564.1|16581.1|16570.1|16581.1|16570.1|16571.1|16560.1|260
1626714600000|2021-07-19 17:10:00|16580.1|16569.1|16574.1|16562.1|16581.1|16569.1|16573.1|16561.1|113
1626714900000|2021-07-19 17:15:00|16573.1|16563.1|16570.1|16559.1|16580.1|16569.1|16570.1|16559.1|178
1626715200000|2021-07-19 17:20:00|16569.1|16558.1|16561.1|16550.1|16570.1|16559.1|16560.1|16549.1|222
1626715500000|2021-07-19 17:25:00|16562.1|16549.1|16562.1|16550.1|16563.1|16552.1|16554.1|16542.1|185
1626715800000|2021-07-19 17:30:00|16561.1|16549.1|16566.1|16555.1|16567.1|16556.1|16559.1|16548.1|104
1626716100000|2021-07-19 17:35:00|16567.1|16556.1|16569.1|16558.1|16574.1|16562.1|16564.1|16553.1|252
1626716400000|2021-07-19 17:40:00|16570.1|16559.1|16569.1|16558.1|16573.1|16562.1|16566.1|16555.1|102
1626716700000|2021-07-19 17:45:00|16570.1|16559.1|16568.1|16557.1|16576.1|16565.1|16566.1|16555.1|139
1626717000000|2021-07-19 17:50:00|16569.1|16558.1|16576.1|16564.1|16576.1|16564.1|16563.1|16552.1|135
1626717300000|2021-07-19 17:55:00|16575.1|16565.1|16568.1|16557.1|16577.1|16565.1|16566.1|16555.1|121
1626717600000|2021-07-19 18:00:00|16567.1|16556.1|16571.1|16560.1|16580.1|16569.1|16566.1|16555.1|211
1626717900000|2021-07-19 18:05:00|16572.1|16561.1|16567.1|16555.1|16575.1|16564.1|16565.1|16554.1|177
1626718200000|2021-07-19 18:10:00|16566.1|16556.1|16574.1|16563.1|16580.1|16569.1|16563.1|16551.1|176
1626718500000|2021-07-19 18:15:00|16575.1|16564.1|16584.1|16572.1|16584.1|16573.1|16572.1|16561.1|139
1626718800000|2021-07-19 18:20:00|16585.1|16573.1|16581.1|16570.1|16586.1|16574.1|16581.1|16570.1|122
1626719100000|2021-07-19 18:25:00|16582.1|16571.1|16585.1|16574.1|16585.1|16574.1|16576.1|16565.1|116
1626719400000|2021-07-19 18:30:00|16586.1|16573.1|16583.1|16572.1|16586.1|16574.1|16573.1|16562.1|228
1626719700000|2021-07-19 18:35:00|16584.1|16571.1|16579.1|16568.1|16584.1|16572.1|16573.1|16561.1|230
1626720000000|2021-07-19 18:40:00|16578.1|16567.1|16579.1|16569.1|16581.1|16570.1|16576.1|16564.1|164
1626720300000|2021-07-19 18:45:00|16579.6|16569.6|16580.1|16570.1|16581.1|16571.1|16575.1|16565.1|123
1626720600000|2021-07-19 18:50:00|16579.6|16569.6|16578.6|16568.6|16581.6|16571.6|16573.6|16563.6|157
1626720900000|2021-07-19 18:55:00|16579.1|16569.1|16575.6|16565.6|16584.6|16574.6|16574.1|16564.1|217
1626721200000|2021-07-19 19:00:00|16576.1|16566.1|16582.6|16572.6|16582.6|16572.6|16573.6|16563.6|106
1626721500000|2021-07-19 19:05:00|16583.1|16573.1|16586.1|16576.1|16587.1|16577.1|16579.6|16569.6|99
1626721800000|2021-07-19 19:10:00|16585.6|16575.6|16588.6|16578.6|16593.6|16583.6|16584.6|16574.6|251
1626722100000|2021-07-19 19:15:00|16587.6|16577.6|16580.1|16570.1|16589.1|16579.1|16579.6|16569.6|80
1626722400000|2021-07-19 19:20:00|16581.1|16571.1|16573.6|16563.6|16581.6|16571.6|16573.6|16563.6|106
1626722700000|2021-07-19 19:25:00|16574.1|16564.1|16581.6|16571.6|16584.6|16574.6|16572.1|16562.1|402
1626723000000|2021-07-19 19:30:00|16582.1|16572.1|16582.6|16572.6|16585.6|16575.6|16578.6|16568.6|320
1626723300000|2021-07-19 19:35:00|16583.1|16573.1|16594.6|16584.6|16594.6|16584.6|16581.6|16571.6|371
1626723600000|2021-07-19 19:40:00|16593.6|16583.6|16591.1|16581.1|16595.6|16585.6|16590.6|16580.6|305
1626723900000|2021-07-19 19:45:00|16591.6|16581.6|16599.1|16589.1|16599.6|16589.6|16589.6|16579.6|172
1626724200000|2021-07-19 19:50:00|16599.6|16589.6|16606.1|16596.1|16607.1|16597.1|16596.6|16586.6|538
1626724500000|2021-07-19 19:55:00|16606.6|16596.6|16621.6|16611.6|16621.6|16611.6|16603.6|16593.6|608
1626724800000|2021-07-19 20:00:00|16621.1|16611.1|16614.1|16604.1|16621.6|16611.6|16613.1|16603.1|126
1626725100000|2021-07-19 20:05:00|16613.6|16603.6|16612.1|16602.1|16614.1|16604.1|16611.6|16601.6|66
1626725400000|2021-07-19 20:10:00|16611.6|16601.6|16610.6|16600.6|16612.1|16602.1|16609.6|16599.6|92
1626725700000|2021-07-19 20:15:00|16611.1|16601.1|16613.6|16603.6|16614.6|16604.6|16611.1|16601.1|23
1626726000000|2021-07-19 20:20:00|16614.1|16604.1|16616.1|16606.1|16616.1|16606.1|16612.6|16602.6|67
1626726300000|2021-07-19 20:25:00|16615.6|16605.6|16614.6|16604.6|16616.1|16606.1|16614.1|16604.1|22
1626726600000|2021-07-19 20:30:00|16615.1|16605.1|16612.6|16602.6|16615.6|16605.6|16612.6|16602.6|52
1626726900000|2021-07-19 20:35:00|16613.1|16603.1|16614.6|16604.6|16614.6|16604.6|16613.1|16603.1|20
1626727200000|2021-07-19 20:40:00|16614.1|16604.1|16614.1|16604.1|16614.1|16604.1|16614.1|16604.1|7
1626727500000|2021-07-19 20:45:00|16613.6|16603.6|16613.1|16603.1|16617.1|16607.1|16611.1|16601.1|165
1626727800000|2021-07-19 20:50:00|16611.6|16601.6|16613.6|16603.6|16615.1|16605.1|16611.6|16601.6|10
1626728100000|2021-07-19 20:55:00|16613.1|16603.1|16619.6|16609.6|16619.6|16609.6|16613.1|16603.1|58
1626728400000|2021-07-19 21:00:00|16618.1|16608.1|16617.1|16607.1|16619.6|16609.6|16617.1|16607.1|7
1626729000000|2021-07-19 21:10:00|16617.6|16607.6|16615.6|16605.6|16618.6|16608.6|16615.6|16605.6|6
1626729300000|2021-07-19 21:15:00|16629.8|16605.8|16629.6|16605.6|16630.1|16606.1|16628.7|16604.7|0
1626729600000|2021-07-19 21:20:00|16630.1|16606.1|16630.3|16606.3|16631.7|16607.7|16629.3|16605.3|0
1626729900000|2021-07-19 21:25:00|16630.1|16606.1|16629.7|16605.7|16630.1|16606.1|16629.2|16605.2|0
1626730200000|2021-07-19 21:30:00|16630|16606|16631.2|16607.2|16631.3|16607.3|16629.7|16605.7|0
1626730500000|2021-07-19 21:35:00|16630.7|16606.7|16632.4|16608.4|16632.4|16608.4|16630.7|16606.7|0
1626730800000|2021-07-19 21:40:00|16632.5|16608.5|16632.3|16608.3|16632.5|16608.5|16632.2|16608.2|0
1626731100000|2021-07-19 21:45:00|16632.4|16608.4|16631.3|16607.3|16632.9|16608.9|16631.1|16607.1|0
1626731400000|2021-07-19 21:50:00|16631.5|16607.5|16644.7|16620.7|16644.9|16620.9|16630.4|16606.4|0
1626731700000|2021-07-19 21:55:00|16644.8|16620.8|16646.6|16622.6|16647.2|16623.2|16644.4|16620.4|0
1626732000000|2021-07-19 22:00:00|16646.4|16622.4|16646|16622|16649.7|16625.7|16642|16618|0
1626732300000|2021-07-19 22:05:00|16645.3|16621.3|16639.5|16615.5|16646|16622|16638|16614|0
1626732600000|2021-07-19 22:10:00|16640.2|16616.2|16638.4|16614.4|16641.7|16617.7|16638.4|16614.4|0
1626732900000|2021-07-19 22:15:00|16639.2|16615.2|16634.6|16610.6|16639.2|16615.2|16634.6|16610.6|0
1626733200000|2021-07-19 22:20:00|16635.3|16611.3|16636.1|16612.1|16636.1|16612.1|16634.6|16610.6|0
1626733500000|2021-07-19 22:25:00|16635.8|16611.8|16635.4|16611.4|16636.1|16612.1|16634|16610|0
1626733800000|2021-07-19 22:30:00|16636.9|16612.9|16634|16610|16637.6|16613.6|16634|16610|0
1626734100000|2021-07-19 22:35:00|16634.3|16610.3|16642|16618|16642|16618|16634|16610|0
1626734400000|2021-07-19 22:40:00|16641.3|16617.3|16641.3|16617.3|16642|16618|16640.6|16616.6|0
1626734700000|2021-07-19 22:45:00|16641.7|16617.7|16642.8|16618.8|16644.2|16620.2|16641.7|16617.7|0
1626735000000|2021-07-19 22:50:00|16643.1|16619.1|16644.2|16620.2|16644.2|16620.2|16642.8|16618.8|0
1626735300000|2021-07-19 22:55:00|16643.9|16619.9|16649.6|16625.6|16649.6|16625.6|16643.5|16619.5|0
1626735600000|2021-07-19 23:00:00|16649.9|16625.9|16654.7|16630.7|16655.4|16631.4|16649.6|16625.6|0
1626735900000|2021-07-19 23:05:00|16655|16631|16651.2|16627.2|16655.4|16631.4|16650.4|16626.4|0
1626736200000|2021-07-19 23:10:00|16650.4|16626.4|16643.7|16619.7|16650.4|16626.4|16643.7|16619.7|0
1626736500000|2021-07-19 23:15:00|16643|16619|16645.9|16621.9|16646.6|16622.6|16642.6|16618.6|0
1626736800000|2021-07-19 23:20:00|16646.2|16622.2|16645.1|16621.1|16647.3|16623.3|16644.4|16620.4|0
1626737100000|2021-07-19 23:25:00|16644.8|16620.8|16644.4|16620.4|16645.1|16621.1|16643|16619|0
1626737400000|2021-07-19 23:30:00|16644.8|16620.8|16650.8|16626.8|16653.2|16629.2|16644.8|16620.8|0
1626737700000|2021-07-19 23:35:00|16651.1|16627.1|16650.8|16626.8|16652.2|16628.2|16650.4|16626.4|0
1626738000000|2021-07-19 23:40:00|16650|16626|16655.9|16631.9|16656.6|16632.6|16650|16626|0
1626738300000|2021-07-19 23:45:00|16655.5|16631.5|16653.7|16629.7|16656.6|16632.6|16653|16629|0
1626738600000|2021-07-19 23:50:00|16653.3|16629.3|16655|16631|16655|16631|16649.2|16625.2|0
1626738900000|2021-07-19 23:55:00|16654.7|16630.7|16651.8|16627.8|16655|16631|16649.9|16625.9|0
1626739200000|2021-07-20 00:00:00|16651.1|16627.1|16658.9|16634.9|16661.1|16637.1|16651.1|16627.1|0
1626739500000|2021-07-20 00:05:00|16658.2|16634.2|16654.4|16630.4|16661.7|16637.7|16654|16630|0
1626739800000|2021-07-20 00:10:00|16654|16630|16655.7|16631.7|16656.5|16632.5|16650|16626|0
1626740100000|2021-07-20 00:15:00|16656.5|16632.5|16659.7|16635.7|16661.1|16637.1|16655|16631|0
1626740400000|2021-07-20 00:20:00|16659.3|16635.3|16662|16638|16663.4|16639.4|16658.8|16634.8|0
1626740700000|2021-07-20 00:25:00|16663|16639|16672.4|16648.4|16673.8|16649.8|16662.3|16638.3|0
1626741000000|2021-07-20 00:30:00|16673.5|16649.5|16672.5|16648.5|16675.8|16651.8|16670|16646|0
1626741300000|2021-07-20 00:35:00|16672.7|16648.7|16671|16647|16674.9|16650.9|16670|16646|0
1626741600000|2021-07-20 00:40:00|16671.2|16647.2|16682|16658|16682|16658|16671.2|16647.2|0
1626741900000|2021-07-20 00:45:00|16681.5|16657.5|16680.5|16656.5|16683.1|16659.1|16679.1|16655.1|0
1626742200000|2021-07-20 00:50:00|16681.3|16657.3|16680.9|16656.9|16684.1|16660.1|16680.5|16656.5|0
1626742500000|2021-07-20 00:55:00|16682|16658|16679.5|16655.5|16683.7|16659.7|16678.4|16654.4|0
1626742800000|2021-07-20 01:00:00|16636.1|16626.1|16610.1|16600.1|16639.1|16629.1|16609.1|16599.1|2249
1626743100000|2021-07-20 01:05:00|16609.1|16599.1|16606.1|16596.1|16614.1|16604.1|16593.1|16583.1|1214
1626743400000|2021-07-20 01:10:00|16607.1|16597.1|16624.1|16614.1|16638.1|16628.1|16606.1|16596.1|1174
1626743700000|2021-07-20 01:15:00|16627.1|16617.1|16619.1|16609.1|16634.1|16624.1|16613.1|16603.1|1371
1626744000000|2021-07-20 01:20:00|16617.1|16607.1|16593.1|16583.1|16627.1|16617.1|16592.1|16582.1|1588
1626744300000|2021-07-20 01:25:00|16594.1|16584.1|16624.1|16614.1|16625.1|16615.1|16590.1|16580.1|2070
1626744600000|2021-07-20 01:30:00|16623.1|16613.1|16703.1|16693.1|16721.1|16711.1|16605.1|16595.1|14834
1626744900000|2021-07-20 01:35:00|16701.1|16691.1|16658.1|16648.1|16701.1|16691.1|16639.1|16629.1|7640
1626745200000|2021-07-20 01:40:00|16659.1|16649.1|16641.1|16631.1|16685.1|16675.1|16640.1|16630.1|7906
1626745500000|2021-07-20 01:45:00|16642.1|16632.1|16650.1|16640.1|16655.1|16645.1|16611.1|16601.1|6736
1626745800000|2021-07-20 01:50:00|16651.1|16641.1|16633.1|16623.1|16664.1|16654.1|16622.1|16612.1|4986
1626746100000|2021-07-20 01:55:00|16636.1|16626.1|16629.1|16619.1|16645.1|16635.1|16608.1|16598.1|5878
1626746400000|2021-07-20 02:00:00|16628.1|16618.1|16591.1|16581.1|16629.1|16619.1|16583.1|16573.1|6013
1626746700000|2021-07-20 02:05:00|16590.1|16580.1|16622.1|16612.1|16642.1|16632.1|16589.1|16579.1|5246
1626747000000|2021-07-20 02:10:00|16621.1|16611.1|16603.1|16593.1|16637.1|16627.1|16601.1|16591.1|4446
1626747300000|2021-07-20 02:15:00|16604.1|16594.1|16593.1|16583.1|16605.1|16595.1|16582.1|16572.1|5235
1626747600000|2021-07-20 02:20:00|16594.1|16584.1|16604.1|16594.1|16616.1|16606.1|16587.1|16577.1|2665
1626747900000|2021-07-20 02:25:00|16603.1|16593.1|16639.1|16629.1|16640.1|16630.1|16601.1|16591.1|2672
1626748200000|2021-07-20 02:30:00|16638.1|16628.1|16636.1|16626.1|16656.1|16646.1|16633.1|16623.1|3240
1626748500000|2021-07-20 02:35:00|16635.1|16625.1|16622.1|16612.1|16640.1|16630.1|16613.1|16603.1|1494
1626748800000|2021-07-20 02:40:00|16620.1|16610.1|16629.1|16619.1|16639.1|16629.1|16615.1|16605.1|1224
1626749100000|2021-07-20 02:45:00|16627.1|16617.1|16624.1|16614.1|16635.1|16625.1|16618.1|16608.1|1527
1626749400000|2021-07-20 02:50:00|16623.1|16613.1|16602.1|16592.1|16626.1|16616.1|16600.1|16590.1|2617
1626749700000|2021-07-20 02:55:00|16601.1|16591.1|16570.1|16560.1|16606.1|16596.1|16554.1|16544.1|4478
1626750000000|2021-07-20 03:00:00|16571.1|16561.1|16588.1|16578.1|16591.1|16581.1|16568.1|16558.1|2345
1626750300000|2021-07-20 03:05:00|16589.1|16579.1|16571.1|16561.1|16597.1|16587.1|16565.1|16555.1|2488
1626750600000|2021-07-20 03:10:00|16569.1|16559.1|16600.1|16590.1|16612.1|16602.1|16567.1|16557.1|2113
1626750900000|2021-07-20 03:15:00|16599.1|16589.1|16604.1|16594.1|16604.1|16594.1|16585.1|16575.1|1033
1626751200000|2021-07-20 03:20:00|16605.1|16595.1|16621.1|16611.1|16634.1|16624.1|16585.1|16575.1|2089
1626751500000|2021-07-20 03:25:00|16619.1|16609.1|16601.1|16591.1|16619.1|16609.1|16592.1|16582.1|1563
1626751800000|2021-07-20 03:30:00|16600.1|16590.1|16593.1|16583.1|16600.1|16590.1|16587.1|16577.1|1644
1626752100000|2021-07-20 03:35:00|16594.1|16584.1|16579.1|16569.1|16594.1|16584.1|16576.1|16566.1|1059
1626752400000|2021-07-20 03:40:00|16578.1|16568.1|16576.1|16566.1|16581.1|16571.1|16569.1|16559.1|935
1626752700000|2021-07-20 03:45:00|16575.1|16565.1|16577.1|16567.1|16580.1|16570.1|16574.1|16564.1|421
1626753000000|2021-07-20 03:50:00|16576.1|16566.1|16576.1|16566.1|16576.1|16566.1|16570.1|16560.1|424
1626753300000|2021-07-20 03:55:00|16574.1|16564.1|16569.1|16559.1|16575.1|16565.1|16567.1|16557.1|482
1626753600000|2021-07-20 04:00:00|16568.1|16558.1|16568.1|16558.1|16569.1|16559.1|16565.1|16555.1|457
1626753900000|2021-07-20 04:05:00|16567.1|16557.1|16564.1|16554.1|16569.1|16559.1|16564.1|16554.1|283
1626754200000|2021-07-20 04:10:00|16565.1|16555.1|16563.1|16553.1|16566.1|16556.1|16562.1|16552.1|352
1626754500000|2021-07-20 04:15:00|16562.1|16552.1|16559.1|16549.1|16563.1|16553.1|16557.1|16547.1|443
1626754800000|2021-07-20 04:20:00|16557.1|16547.1|16565.1|16555.1|16568.1|16558.1|16557.1|16547.1|571
1626755100000|2021-07-20 04:25:00|16566.1|16556.1|16564.1|16554.1|16566.1|16556.1|16560.1|16550.1|400
1626755400000|2021-07-20 04:30:00|16563.1|16553.1|16563.1|16553.1|16568.1|16558.1|16561.1|16551.1|322
1626755700000|2021-07-20 04:35:00|16562.1|16552.1|16565.1|16555.1|16567.1|16557.1|16562.1|16552.1|324
1626756000000|2021-07-20 04:40:00|16564.1|16554.1|16566.1|16556.1|16567.1|16557.1|16563.1|16553.1|315
1626756300000|2021-07-20 04:45:00|16565.1|16555.1|16569.1|16559.1|16571.1|16561.1|16565.1|16555.1|364
1626756600000|2021-07-20 04:50:00|16570.1|16560.1|16571.1|16561.1|16576.1|16566.1|16569.1|16559.1|526
1626756900000|2021-07-20 04:55:00|16572.1|16562.1|16571.1|16561.1|16573.1|16563.1|16570.1|16560.1|215
1626757200000|2021-07-20 05:00:00|16575.1|16565.1|16578.1|16568.1|16595.1|16585.1|16569.1|16559.1|5484
1626757500000|2021-07-20 05:05:00|16579.1|16569.1|16605.1|16595.1|16627.1|16617.1|16574.1|16564.1|4572
1626757800000|2021-07-20 05:10:00|16606.1|16596.1|16592.1|16582.1|16612.1|16602.1|16587.1|16577.1|2275
1626758100000|2021-07-20 05:15:00|16591.1|16581.1|16578.1|16568.1|16592.1|16582.1|16565.1|16555.1|3201
1626758400000|2021-07-20 05:20:00|16579.1|16569.1|16574.1|16564.1|16585.1|16575.1|16568.1|16558.1|1908
1626758700000|2021-07-20 05:25:00|16573.1|16563.1|16583.1|16573.1|16583.1|16573.1|16560.1|16550.1|2996
1626759000000|2021-07-20 05:30:00|16582.1|16572.1|16580.1|16570.1|16590.1|16580.1|16565.1|16555.1|1896
1626759300000|2021-07-20 05:35:00|16581.1|16571.1|16558.1|16548.1|16588.1|16578.1|16556.1|16546.1|2063
1626759600000|2021-07-20 05:40:00|16561.1|16551.1|16549.1|16539.1|16568.1|16558.1|16540.1|16530.1|2699
1626759900000|2021-07-20 05:45:00|16548.1|16538.1|16549.1|16539.1|16566.1|16556.1|16545.1|16535.1|1951
1626760200000|2021-07-20 05:50:00|16550.1|16540.1|16578.1|16568.1|16584.1|16574.1|16550.1|16540.1|1645
1626760500000|2021-07-20 05:55:00|16579.1|16569.1|16583.1|16573.1|16585.1|16575.1|16566.1|16556.1|2547
1626760800000|2021-07-20 06:00:00|16582.1|16572.1|16596.1|16586.1|16597.1|16587.1|16564.1|16554.1|2452
1626761100000|2021-07-20 06:05:00|16593.1|16583.1|16592.1|16582.1|16596.1|16586.1|16581.1|16571.1|1663
1626761400000|2021-07-20 06:10:00|16593.1|16583.1|16596.1|16586.1|16607.1|16597.1|16586.1|16576.1|1952
1626761700000|2021-07-20 06:15:00|16595.1|16585.1|16631.1|16621.1|16631.1|16621.1|16595.1|16585.1|2218
1626762000000|2021-07-20 06:20:00|16632.1|16622.1|16628.1|16618.1|16635.1|16625.1|16622.1|16612.1|2885
1626762300000|2021-07-20 06:25:00|16629.1|16619.1|16657.1|16647.1|16658.1|16648.1|16618.1|16608.1|2868
1626762600000|2021-07-20 06:30:00|16655.1|16645.1|16635.1|16625.1|16657.1|16647.1|16631.1|16621.1|2761
1626762900000|2021-07-20 06:35:00|16633.1|16623.1|16622.1|16612.1|16644.1|16634.1|16619.1|16609.1|3015
1626763200000|2021-07-20 06:40:00|16620.1|16610.1|16627.1|16617.1|16628.1|16618.1|16614.1|16604.1|2770
1626763500000|2021-07-20 06:45:00|16626.1|16616.1|16622.1|16612.1|16633.1|16623.1|16618.1|16608.1|3111
1626763800000|2021-07-20 06:50:00|16623.1|16613.1|16616.1|16606.1|16629.1|16619.1|16615.1|16605.1|2991
1626764100000|2021-07-20 06:55:00|16614.1|16604.1|16617.1|16607.1|16623.1|16613.1|16608.1|16598.1|3957
1626764400000|2021-07-20 07:00:00|16603.3|16591.3|16614.3|16602.3|16621.3|16609.3|16600.3|16588.3|2054
1626764700000|2021-07-20 07:05:00|16613.3|16601.3|16612.3|16601.3|16613.3|16602.3|16607.3|16595.3|352
1626765000000|2021-07-20 07:10:00|16613.3|16602.3|16621.3|16609.3|16630.3|16618.3|16613.3|16601.3|944
1626765300000|2021-07-20 07:15:00|16620.3|16610.3|16625.3|16612.3|16629.3|16617.3|16620.3|16610.3|382
1626765600000|2021-07-20 07:20:00|16626.3|16613.3|16621.3|16609.3|16627.3|16616.3|16619.3|16608.3|346
1626765900000|2021-07-20 07:25:00|16620.3|16610.3|16622.3|16611.3|16624.3|16612.3|16613.3|16601.3|412
1626766200000|2021-07-20 07:30:00|16623.3|16612.3|16625.3|16613.3|16628.3|16616.3|16622.3|16610.3|430
1626766500000|2021-07-20 07:35:00|16624.3|16612.3|16614.3|16603.3|16626.3|16614.3|16613.3|16601.3|363
1626766800000|2021-07-20 07:40:00|16615.3|16604.3|16620.3|16609.3|16620.3|16609.3|16613.3|16602.3|369
1626767100000|2021-07-20 07:45:00|16621.3|16610.3|16625.3|16613.3|16627.3|16616.3|16620.3|16608.3|822
1626767400000|2021-07-20 07:50:00|16624.3|16612.3|16622.3|16610.3|16625.3|16614.3|16621.3|16609.3|193
1626767700000|2021-07-20 07:55:00|16621.3|16611.3|16616.3|16605.3|16623.3|16611.3|16613.3|16602.3|339
1626768000000|2021-07-20 08:00:00|16617.3|16606.3|16622.3|16611.3|16623.3|16611.3|16616.3|16605.3|453
1626768300000|2021-07-20 08:05:00|16623.3|16612.3|16627.3|16615.3|16627.3|16616.3|16619.3|16608.3|468
1626768600000|2021-07-20 08:10:00|16626.3|16614.3|16635.3|16622.3|16638.3|16626.3|16622.3|16611.3|685
1626768900000|2021-07-20 08:15:00|16634.3|16623.3|16643.3|16632.3|16643.3|16632.3|16633.3|16621.3|998
1626769200000|2021-07-20 08:20:00|16642.3|16631.3|16644.3|16633.3|16647.3|16635.3|16637.3|16626.3|960
1626769500000|2021-07-20 08:25:00|16643.3|16632.3|16660.3|16646.3|16661.3|16648.3|16642.3|16630.3|1616
1626769800000|2021-07-20 08:30:00|16666.9|16642.9|16661|16637|16672.2|16648.2|16660.7|16636.7|0
1626770100000|2021-07-20 08:35:00|16660.7|16636.7|16663.9|16639.9|16666.7|16642.7|16657.8|16633.8|63
1626770400000|2021-07-20 08:40:00|16663.3|16639.3|16657.6|16633.6|16666.8|16642.8|16654.8|16630.8|0
1626770700000|2021-07-20 08:45:00|16658.7|16634.7|16633.9|16609.9|16658.7|16634.7|16631.5|16607.5|0
1626771000000|2021-07-20 08:50:00|16635|16611|16634|16610|16639.6|16615.6|16628.1|16604.1|0
1626771300000|2021-07-20 08:55:00|16634.5|16610.5|16633.3|16609.3|16638.6|16614.6|16629.7|16605.7|0
1626771600000|2021-07-20 09:00:00|16649.3|16636.3|16651.3|16638.3|16653.3|16640.3|16646.3|16635.3|184
1626771900000|2021-07-20 09:05:00|16650.3|16637.3|16649.3|16636.3|16651.3|16638.3|16646.3|16635.3|90
1626772200000|2021-07-20 09:10:00|16647.3|16635.3|16648.3|16636.3|16650.3|16638.3|16644.3|16633.3|96
1626772500000|2021-07-20 09:15:00|16647.3|16635.3|16642.3|16630.3|16648.3|16636.3|16640.3|16629.3|232
1626772800000|2021-07-20 09:20:00|16643.3|16631.3|16638.3|16626.3|16643.3|16631.3|16637.3|16626.3|154
1626773100000|2021-07-20 09:25:00|16639.3|16627.3|16638.3|16626.3|16639.3|16628.3|16635.3|16624.3|149
1626773400000|2021-07-20 09:30:00|16639.3|16627.3|16636.3|16625.3|16639.3|16627.3|16632.3|16620.3|112
1626773700000|2021-07-20 09:35:00|16637.3|16626.3|16632.3|16620.3|16637.3|16626.3|16630.3|16619.3|180
1626774000000|2021-07-20 09:40:00|16631.3|16621.3|16628.3|16616.3|16634.3|16623.3|16622.3|16611.3|268
1626774300000|2021-07-20 09:45:00|16627.3|16617.3|16614.3|16602.3|16631.3|16620.3|16613.3|16601.3|456
1626774600000|2021-07-20 09:50:00|16613.3|16603.3|16610.3|16598.3|16616.3|16605.3|16605.3|16593.3|358
1626774900000|2021-07-20 09:55:00|16611.3|16599.3|16618.3|16606.3|16618.3|16606.3|16607.3|16595.3|94
1626775200000|2021-07-20 10:00:00|16617.3|16605.3|16609.3|16597.3|16619.3|16607.3|16607.3|16595.3|201
1626775500000|2021-07-20 10:05:00|16608.3|16599.3|16616.3|16604.3|16620.3|16608.3|16608.3|16598.3|473
1626775800000|2021-07-20 10:10:00|16615.3|16605.3|16620.3|16608.3|16626.3|16614.3|16615.3|16604.3|279
1626776100000|2021-07-20 10:15:00|16621.3|16609.3|16622.3|16610.3|16624.3|16612.3|16619.3|16608.3|47
1626776400000|2021-07-20 10:20:00|16623.3|16611.3|16622.3|16610.3|16627.3|16615.3|16622.3|16610.3|39
1626776700000|2021-07-20 10:25:00|16623.3|16611.3|16620.3|16609.3|16623.3|16611.3|16616.3|16605.3|41
1626777000000|2021-07-20 10:30:00|16621.3|16610.3|16626.3|16615.3|16626.3|16615.3|16620.3|16609.3|27
1626777300000|2021-07-20 10:35:00|16625.3|16614.3|16619.3|16608.3|16626.3|16614.3|16619.3|16608.3|39
1626777600000|2021-07-20 10:40:00|16620.3|16609.3|16615.3|16604.3|16621.3|16609.3|16614.3|16602.3|60
1626777900000|2021-07-20 10:45:00|16616.3|16603.3|16606.3|16594.3|16619.3|16608.3|16603.3|16592.3|114
1626778200000|2021-07-20 10:50:00|16607.3|16595.3|16610.3|16598.3|16611.3|16600.3|16605.3|16594.3|39
1626778500000|2021-07-20 10:55:00|16609.3|16597.3|16611.3|16600.3|16615.3|16604.3|16609.3|16597.3|62
1626778800000|2021-07-20 11:00:00|16610.3|16599.3|16617.3|16606.3|16618.3|16606.3|16603.3|16592.3|196
1626779100000|2021-07-20 11:05:00|16618.3|16605.3|16616.3|16604.3|16619.3|16608.3|16612.3|16600.3|64
1626779400000|2021-07-20 11:10:00|16615.3|16603.3|16608.3|16597.3|16615.3|16603.3|16604.3|16592.3|67
1626779700000|2021-07-20 11:15:00|16609.3|16598.3|16613.3|16602.3|16619.3|16608.3|16609.3|16598.3|118
1626780000000|2021-07-20 11:20:00|16614.3|16603.3|16620.3|16608.3|16622.3|16611.3|16613.3|16602.3|89
1626780300000|2021-07-20 11:25:00|16619.3|16607.3|16624.3|16612.3|16624.3|16612.3|16617.3|16606.3|73
1626780600000|2021-07-20 11:30:00|16623.3|16613.3|16628.3|16617.3|16631.3|16619.3|16623.3|16611.3|166
1626780900000|2021-07-20 11:35:00|16629.3|16618.3|16629.3|16617.3|16630.3|16619.3|16625.3|16613.3|100
1626781200000|2021-07-20 11:40:00|16630.3|16618.3|16625.3|16614.3|16630.3|16619.3|16625.3|16614.3|72
1626781500000|2021-07-20 11:45:00|16624.3|16613.3|16620.3|16608.3|16626.3|16614.3|16618.3|16607.3|32
1626781800000|2021-07-20 11:50:00|16621.3|16609.3|16624.3|16612.3|16627.3|16615.3|16619.3|16608.3|59
1626782100000|2021-07-20 11:55:00|16623.3|16613.3|16623.3|16612.3|16626.3|16615.3|16622.3|16610.3|52
1626782400000|2021-07-20 12:00:00|16622.3|16611.3|16628.3|16616.3|16629.3|16618.3|16621.3|16610.3|119
1626782700000|2021-07-20 12:05:00|16627.3|16615.3|16622.3|16610.3|16627.3|16615.3|16620.3|16609.3|118
1626783000000|2021-07-20 12:10:00|16621.3|16611.3|16621.3|16609.3|16624.3|16612.3|16619.3|16608.3|32
1626783300000|2021-07-20 12:15:00|16620.3|16608.3|16617.3|16605.3|16622.3|16611.3|16615.3|16604.3|146
1626783600000|2021-07-20 12:20:00|16616.3|16606.3|16614.3|16603.3|16621.3|16610.3|16614.3|16603.3|153
1626783900000|2021-07-20 12:25:00|16615.3|16602.3|16612.3|16601.3|16616.3|16605.3|16612.3|16601.3|69
1626784200000|2021-07-20 12:30:00|16613.3|16600.3|16611.3|16599.3|16616.3|16605.3|16608.3|16596.3|178
1626784500000|2021-07-20 12:35:00|16610.3|16600.3|16610.3|16599.3|16613.3|16602.3|16606.3|16595.3|50
1626784800000|2021-07-20 12:40:00|16609.3|16598.3|16609.3|16597.3|16612.3|16601.3|16604.3|16593.3|162
1626785100000|2021-07-20 12:45:00|16608.3|16596.3|16608.3|16596.3|16613.3|16601.3|16607.3|16596.3|67
1626785400000|2021-07-20 12:50:00|16607.3|16597.3|16607.3|16596.3|16609.3|16598.3|16605.3|16594.3|137
1626785700000|2021-07-20 12:55:00|16606.3|16595.3|16608.3|16596.3|16609.3|16598.3|16605.3|16594.3|92
1626786000000|2021-07-20 13:00:00|16607.3|16597.3|16608.3|16596.3|16614.3|16603.3|16606.3|16595.3|118
1626786300000|2021-07-20 13:05:00|16607.3|16595.3|16604.3|16593.3|16607.3|16595.3|16599.3|16588.3|204
1626786600000|2021-07-20 13:10:00|16605.3|16592.3|16599.3|16587.3|16606.3|16595.3|16596.3|16585.3|159
1626786900000|2021-07-20 13:15:00|16598.3|16586.3|16597.3|16585.3|16599.3|16588.3|16594.3|16583.3|119
1626787200000|2021-07-20 13:20:00|16596.3|16584.3|16591.3|16579.3|16596.3|16584.3|16588.3|16576.3|225
1626787500000|2021-07-20 13:25:00|16592.3|16580.3|16589.3|16577.3|16596.3|16584.3|16586.3|16574.3|207
1626787800000|2021-07-20 13:30:00|16590.3|16578.3|16585.3|16574.3|16597.3|16586.3|16577.3|16566.3|538
1626788100000|2021-07-20 13:35:00|16586.3|16573.3|16589.3|16578.3|16593.3|16581.3|16579.3|16568.3|375
1626788400000|2021-07-20 13:40:00|16587.3|16577.3|16596.3|16585.3|16600.3|16589.3|16584.3|16572.3|287
1626788700000|2021-07-20 13:45:00|16595.3|16584.3|16614.3|16603.3|16617.3|16606.3|16595.3|16583.3|372
1626789000000|2021-07-20 13:50:00|16613.3|16602.3|16611.3|16599.3|16616.3|16605.3|16604.3|16593.3|381
1626789300000|2021-07-20 13:55:00|16610.3|16600.3|16615.3|16604.3|16620.3|16609.3|16609.3|16598.3|232
1626789600000|2021-07-20 14:00:00|16614.3|16603.3|16612.3|16601.3|16619.3|16608.3|16609.3|16598.3|385
1626789900000|2021-07-20 14:05:00|16613.3|16600.3|16606.3|16595.3|16614.3|16603.3|16606.3|16594.3|175
1626790200000|2021-07-20 14:10:00|16607.3|16594.3|16609.3|16598.3|16613.3|16602.3|16603.3|16591.3|292
1626790500000|2021-07-20 14:15:00|16610.3|16599.3|16632.3|16620.3|16632.3|16620.3|16610.3|16599.3|283
1626790800000|2021-07-20 14:20:00|16631.3|16621.3|16637.3|16625.3|16638.3|16627.3|16629.3|16618.3|289
1626791100000|2021-07-20 14:25:00|16636.3|16626.3|16627.3|16616.3|16637.3|16626.3|16626.3|16614.3|400
1626791400000|2021-07-20 14:30:00|16628.3|16615.3|16635.3|16624.3|16643.3|16632.3|16625.3|16614.3|1192
1626791700000|2021-07-20 14:35:00|16636.3|16623.3|16629.3|16617.3|16638.3|16627.3|16624.3|16613.3|422
1626792000000|2021-07-20 14:40:00|16630.3|16618.3|16633.3|16622.3|16634.3|16623.3|16627.3|16615.3|127
1626792300000|2021-07-20 14:45:00|16632.3|16621.3|16641.3|16630.3|16644.3|16632.3|16625.3|16614.3|376
1626792600000|2021-07-20 14:50:00|16642.3|16631.3|16638.3|16626.3|16643.3|16632.3|16632.3|16621.3|307
1626792900000|2021-07-20 14:55:00|16637.3|16625.3|16641.3|16630.3|16644.3|16633.3|16636.3|16625.3|154
1626793200000|2021-07-20 15:00:00|16642.3|16629.3|16640.3|16629.3|16643.3|16632.3|16635.3|16624.3|321
1626793500000|2021-07-20 15:05:00|16639.3|16628.3|16636.3|16624.3|16643.3|16632.3|16636.3|16624.3|173
1626793800000|2021-07-20 15:10:00|16637.3|16625.3|16645.3|16634.3|16647.3|16636.3|16635.3|16624.3|298
1626794100000|2021-07-20 15:15:00|16646.3|16635.3|16640.3|16629.3|16647.3|16635.3|16640.3|16628.3|248
1626794400000|2021-07-20 15:20:00|16641.3|16628.3|16642.3|16631.3|16645.3|16633.3|16637.3|16626.3|247
1626794700000|2021-07-20 15:25:00|16643.3|16632.3|16630.3|16619.3|16645.3|16634.3|16630.3|16619.3|203
1626795000000|2021-07-20 15:30:00|16631.3|16618.3|16633.3|16621.3|16634.3|16623.3|16628.3|16617.3|205
1626795300000|2021-07-20 15:35:00|16632.3|16622.3|16633.3|16621.3|16634.3|16622.3|16629.3|16618.3|160
1626795600000|2021-07-20 15:40:00|16634.3|16622.3|16639.3|16628.3|16641.3|16629.3|16634.3|16622.3|100
1626795900000|2021-07-20 15:45:00|16638.3|16627.3|16642.3|16631.3|16643.3|16632.3|16637.3|16625.3|132
1626796200000|2021-07-20 15:50:00|16643.3|16632.3|16647.3|16636.3|16647.3|16636.3|16643.3|16632.3|108
1626796500000|2021-07-20 15:55:00|16646.3|16635.3|16648.3|16636.3|16648.3|16637.3|16645.3|16634.3|140
1626796800000|2021-07-20 16:00:00|16649.3|16637.3|16652.3|16640.3|16657.3|16646.3|16649.3|16637.3|314
1626797100000|2021-07-20 16:05:00|16651.3|16641.3|16646.3|16635.3|16652.3|16641.3|16641.3|16629.3|128
1626797400000|2021-07-20 16:10:00|16647.3|16636.3|16649.3|16637.3|16650.3|16638.3|16645.3|16633.3|85
1626797700000|2021-07-20 16:15:00|16648.3|16638.3|16648.3|16636.3|16650.3|16638.3|16646.3|16635.3|40
1626798000000|2021-07-20 16:20:00|16647.3|16635.3|16643.3|16632.3|16647.3|16636.3|16642.3|16631.3|123
1626798300000|2021-07-20 16:25:00|16642.3|16631.3|16643.3|16632.3|16646.3|16635.3|16642.3|16631.3|226
1626798600000|2021-07-20 16:30:00|16644.3|16633.3|16651.3|16640.3|16651.3|16640.3|16643.3|16632.3|164
1626798900000|2021-07-20 16:35:00|16652.3|16641.3|16651.3|16640.3|16654.3|16643.3|16648.3|16636.3|267
1626799200000|2021-07-20 16:40:00|16650.3|16639.3|16653.3|16642.3|16654.3|16643.3|16650.3|16638.3|85
1626799500000|2021-07-20 16:45:00|16654.3|16641.3|16654.3|16642.3|16655.3|16644.3|16652.3|16640.3|106
1626799800000|2021-07-20 16:50:00|16655.3|16643.3|16656.3|16645.3|16658.3|16647.3|16655.3|16642.3|202
1626800100000|2021-07-20 16:55:00|16657.3|16644.3|16657.3|16645.3|16657.3|16646.3|16654.3|16642.3|251
1626800400000|2021-07-20 17:00:00|16658.3|16646.3|16650.3|16639.3|16660.3|16648.3|16650.3|16639.3|213
1626800700000|2021-07-20 17:05:00|16651.3|16640.3|16650.3|16639.3|16654.3|16643.3|16649.3|16638.3|255
1626801000000|2021-07-20 17:10:00|16649.3|16638.3|16656.3|16645.3|16659.3|16648.3|16648.3|16637.3|230
1626801300000|2021-07-20 17:15:00|16655.3|16644.3|16657.3|16645.3|16657.3|16646.3|16654.3|16643.3|79
1626801600000|2021-07-20 17:20:00|16656.3|16646.3|16651.3|16640.3|16659.3|16648.3|16651.3|16639.3|115
1626801900000|2021-07-20 17:25:00|16652.3|16639.3|16652.3|16640.3|16653.3|16641.3|16649.3|16638.3|143
1626802200000|2021-07-20 17:30:00|16653.3|16641.3|16658.3|16646.3|16658.3|16646.3|16652.3|16641.3|104
1626802500000|2021-07-20 17:35:00|16659.3|16647.3|16659.3|16648.3|16660.3|16649.3|16657.3|16646.3|184
1626802800000|2021-07-20 17:40:00|16660.3|16649.3|16655.3|16643.3|16660.3|16649.3|16655.3|16643.3|104
1626803100000|2021-07-20 17:45:00|16656.3|16644.3|16654.3|16643.3|16658.3|16646.3|16652.3|16641.3|161
1626803400000|2021-07-20 17:50:00|16653.3|16642.3|16659.3|16648.3|16660.3|16649.3|16653.3|16642.3|117
1626803700000|2021-07-20 17:55:00|16660.3|16647.3|16662.3|16651.3|16663.3|16652.3|16659.3|16647.3|127
1626804000000|2021-07-20 18:00:00|16663.3|16652.3|16665.3|16653.3|16665.3|16654.3|16662.3|16651.3|347
1626804300000|2021-07-20 18:05:00|16666.3|16654.3|16666.3|16655.3|16668.3|16657.3|16666.3|16653.3|237
1626804600000|2021-07-20 18:10:00|16667.3|16656.3|16668.3|16657.3|16672.3|16660.3|16667.3|16656.3|376
1626804900000|2021-07-20 18:15:00|16669.3|16658.3|16672.3|16660.3|16672.3|16660.3|16668.3|16657.3|190
1626805200000|2021-07-20 18:20:00|16671.3|16661.3|16674.3|16663.3|16674.3|16663.3|16671.3|16661.3|265
1626805500000|2021-07-20 18:25:00|16673.3|16662.3|16672.3|16661.3|16675.3|16664.3|16671.3|16660.3|197
1626805800000|2021-07-20 18:30:00|16673.3|16662.3|16673.3|16661.3|16675.3|16664.3|16672.3|16661.3|263
1626806100000|2021-07-20 18:35:00|16674.3|16662.3|16671.3|16660.3|16676.3|16665.3|16671.3|16660.3|261
1626806400000|2021-07-20 18:40:00|16670.3|16659.3|16670.8|16660.8|16676.3|16664.3|16668.3|16657.3|276
1626806700000|2021-07-20 18:45:00|16671.3|16661.3|16674.3|16664.3|16674.3|16664.3|16670.3|16660.3|226
1626807000000|2021-07-20 18:50:00|16673.8|16663.8|16673.8|16663.8|16676.8|16666.8|16673.8|16663.8|250
1626807300000|2021-07-20 18:55:00|16672.8|16662.8|16674.3|16664.3|16676.8|16666.8|16670.8|16660.8|267
1626807600000|2021-07-20 19:00:00|16674.8|16664.8|16679.3|16669.3|16679.3|16669.3|16673.8|16663.8|97
1626807900000|2021-07-20 19:05:00|16678.8|16668.8|16679.3|16669.3|16680.3|16670.3|16678.3|16668.3|99
1626808200000|2021-07-20 19:10:00|16679.8|16669.8|16681.3|16671.3|16682.3|16672.3|16679.3|16669.3|137
1626808500000|2021-07-20 19:15:00|16680.8|16670.8|16676.8|16666.8|16682.8|16672.8|16676.8|16666.8|140
1626808800000|2021-07-20 19:20:00|16676.3|16666.3|16674.8|16664.8|16677.8|16667.8|16674.8|16664.8|75
1626809100000|2021-07-20 19:25:00|16675.3|16665.3|16676.8|16666.8|16676.8|16666.8|16672.3|16662.3|124
1626809400000|2021-07-20 19:30:00|16677.3|16667.3|16672.3|16662.3|16678.3|16668.3|16671.8|16661.8|111
1626809700000|2021-07-20 19:35:00|16671.8|16661.8|16673.3|16663.3|16673.8|16663.8|16670.8|16660.8|94
1626810000000|2021-07-20 19:40:00|16672.8|16662.8|16674.3|16664.3|16674.3|16664.3|16670.8|16660.8|91
1626810300000|2021-07-20 19:45:00|16673.8|16663.8|16671.3|16661.3|16673.8|16663.8|16668.8|16658.8|231
1626810600000|2021-07-20 19:50:00|16671.8|16661.8|16668.3|16658.3|16671.8|16661.8|16663.8|16653.8|529
1626810900000|2021-07-20 19:55:00|16668.8|16658.8|16651.8|16641.8|16668.8|16658.8|16651.8|16641.8|588
1626811200000|2021-07-20 20:00:00|16651.3|16641.3|16656.3|16646.3|16656.3|16646.3|16651.3|16641.3|90
1626811500000|2021-07-20 20:05:00|16655.8|16645.8|16662.3|16652.3|16665.8|16655.8|16655.8|16645.8|273
1626811800000|2021-07-20 20:10:00|16663.3|16653.3|16663.8|16653.8|16664.3|16654.3|16661.3|16651.3|61
1626812100000|2021-07-20 20:15:00|16664.3|16654.3|16662.8|16652.8|16664.3|16654.3|16662.8|16652.8|27
1626812400000|2021-07-20 20:20:00|16661.8|16651.8|16662.3|16652.3|16662.8|16652.8|16661.8|16651.8|24
1626812700000|2021-07-20 20:25:00|16661.8|16651.8|16661.3|16651.3|16661.8|16651.8|16661.3|16651.3|10
1626813000000|2021-07-20 20:30:00|16660.8|16650.8|16659.3|16649.3|16661.3|16651.3|16659.3|16649.3|15
1626813300000|2021-07-20 20:35:00|16659.8|16649.8|16659.3|16649.3|16659.8|16649.8|16658.3|16648.3|11
1626813600000|2021-07-20 20:40:00|16659.8|16649.8|16660.3|16650.3|16660.8|16650.8|16658.8|16648.8|24
1626813900000|2021-07-20 20:45:00|16660.8|16650.8|16658.3|16648.3|16660.8|16650.8|16658.3|16648.3|18
1626814200000|2021-07-20 20:50:00|16658.8|16648.8|16661.3|16651.3|16661.3|16651.3|16657.3|16647.3|74
1626814500000|2021-07-20 20:55:00|16660.8|16650.8|16653.3|16643.3|16663.3|16653.3|16652.3|16642.3|81
1626814800000|2021-07-20 21:00:00|16653.8|16643.8|16657.3|16647.3|16657.3|16647.3|16653.3|16643.3|15
1626815100000|2021-07-20 21:05:00|16657.8|16647.8|16658.3|16648.3|16658.8|16648.8|16657.8|16647.8|1
1626815400000|2021-07-20 21:10:00|16657.8|16647.8|16659.3|16649.3|16659.3|16649.3|16657.8|16647.8|2
1626815700000|2021-07-20 21:15:00|16663.9|16639.9|16663.9|16639.9|16664.3|16640.3|16663|16639|0
1626816000000|2021-07-20 21:20:00|16664|16640|16664|16640|16664.1|16640.1|16663.5|16639.5|0
1626816300000|2021-07-20 21:25:00|16664.1|16640.1|16663.9|16639.9|16664.1|16640.1|16663.3|16639.3|0
1626816600000|2021-07-20 21:30:00|16663.7|16639.7|16663.8|16639.8|16664|16640|16663.7|16639.7|0
1626816900000|2021-07-20 21:35:00|16664|16640|16664|16640|16664.3|16640.3|16664|16640|0
1626817200000|2021-07-20 21:40:00|16664.2|16640.2|16664.2|16640.2|16664.3|16640.3|16664|16640|0
1626817500000|2021-07-20 21:45:00|16664|16640|16664.2|16640.2|16664.2|16640.2|16664|16640|0
1626817800000|2021-07-20 21:50:00|16664.4|16640.4|16665|16641|16665.1|16641.1|16664.4|16640.4|0
1626818100000|2021-07-20 21:55:00|16665.1|16641.1|16666.4|16642.4|16667|16643|16665.1|16641.1|0
1626818400000|2021-07-20 22:00:00|16665.8|16641.8|16666.1|16642.1|16669|16645|16665.4|16641.4|0
1626818700000|2021-07-20 22:05:00|16666.9|16642.9|16676|16652|16676|16652|16666.5|16642.5|0
1626819000000|2021-07-20 22:10:00|16676.8|16652.8|16673.4|16649.4|16677.1|16653.1|16673.4|16649.4|0
1626819300000|2021-07-20 22:15:00|16674.1|16650.1|16675.7|16651.7|16676.5|16652.5|16673.4|16649.4|0
1626819600000|2021-07-20 22:20:00|16675|16651|16677.9|16653.9|16677.9|16653.9|16675|16651|0
1626819900000|2021-07-20 22:25:00|16677.5|16653.5|16673.5|16649.5|16677.9|16653.9|16672.1|16648.1|0
1626820200000|2021-07-20 22:30:00|16673.1|16649.1|16674.1|16650.1|16674.1|16650.1|16672.6|16648.6|0
1626820500000|2021-07-20 22:35:00|16673.7|16649.7|16673.3|16649.3|16674.8|16650.8|16672.6|16648.6|0
1626820800000|2021-07-20 22:40:00|16672.6|16648.6|16673.9|16649.9|16675.5|16651.5|16672.6|16648.6|0
1626821100000|2021-07-20 22:45:00|16674.2|16650.2|16674.6|16650.6|16675.7|16651.7|16673.2|16649.2|0
1626821400000|2021-07-20 22:50:00|16674.2|16650.2|16673.9|16649.9|16674.6|16650.6|16673.9|16649.9|0
1626821700000|2021-07-20 22:55:00|16674.2|16650.2|16675.3|16651.3|16675.7|16651.7|16673.2|16649.2|0
1626822000000|2021-07-20 23:00:00|16674.6|16650.6|16673.9|16649.9|16676|16652|16673.5|16649.5|0
1626822300000|2021-07-20 23:05:00|16674.2|16650.2|16678.6|16654.6|16680.7|16656.7|16674.2|16650.2|0
1626822600000|2021-07-20 23:10:00|16678.9|16654.9|16684.5|16660.5|16685.3|16661.3|16678.6|16654.6|0
1626822900000|2021-07-20 23:15:00|16683.8|16659.8|16684.3|16660.3|16684.5|16660.5|16682.1|16658.1|0
1626823200000|2021-07-20 23:20:00|16685.8|16661.8|16685.7|16661.7|16687.9|16663.9|16684.7|16660.7|0
1626823500000|2021-07-20 23:25:00|16685.3|16661.3|16685.7|16661.7|16687.8|16663.8|16684.9|16660.9|0
1626823800000|2021-07-20 23:30:00|16685.3|16661.3|16686.5|16662.5|16686.8|16662.8|16684.9|16660.9|0
1626824100000|2021-07-20 23:35:00|16686.1|16662.1|16682.9|16658.9|16686.1|16662.1|16681.4|16657.4|0
1626824400000|2021-07-20 23:40:00|16683.2|16659.2|16682.9|16658.9|16684.3|16660.3|16682.9|16658.9|0
1626824700000|2021-07-20 23:45:00|16682.1|16658.1|16680.7|16656.7|16682.9|16658.9|16680|16656|0
1626825000000|2021-07-20 23:50:00|16680.6|16656.6|16683.5|16659.5|16684.2|16660.2|16680.6|16656.6|0
1626825300000|2021-07-20 23:55:00|16683.8|16659.8|16683.5|16659.5|16685.7|16661.7|16682.8|16658.8|0
1626825600000|2021-07-21 00:00:00|16683.1|16659.1|16671.3|16647.3|16683.8|16659.8|16669.8|16645.8|0
1626825900000|2021-07-21 00:05:00|16670.6|16646.6|16670.6|16646.6|16674.2|16650.2|16667.7|16643.7|0
1626826200000|2021-07-21 00:10:00|16671.3|16647.3|16672|16648|16673.5|16649.5|16669.1|16645.1|0
1626826500000|2021-07-21 00:15:00|16671.6|16647.6|16669.4|16645.4|16673.4|16649.4|16664.8|16640.8|0
1626826800000|2021-07-21 00:20:00|16669|16645|16677.6|16653.6|16680.4|16656.4|16668|16644|0
1626827100000|2021-07-21 00:25:00|16676.5|16652.5|16676.5|16652.5|16677.6|16653.6|16669.1|16645.1|0
1626827400000|2021-07-21 00:30:00|16676.9|16652.9|16685.6|16661.6|16688.2|16664.2|16676.9|16652.9|0
1626827700000|2021-07-21 00:35:00|16685.4|16661.4|16687.1|16663.1|16687.5|16663.5|16679.5|16655.5|0
1626828000000|2021-07-21 00:40:00|16687.5|16663.5|16701.1|16677.1|16701.1|16677.1|16685.3|16661.3|0
1626828300000|2021-07-21 00:45:00|16701.4|16677.4|16699.7|16675.7|16705.5|16681.5|16698.3|16674.3|0
1626828600000|2021-07-21 00:50:00|16699.5|16675.5|16699.7|16675.7|16702.5|16678.5|16698.3|16674.3|0
1626828900000|2021-07-21 00:55:00|16700.2|16676.2|16697.2|16673.2|16701.4|16677.4|16695.8|16671.8|0
1626829200000|2021-07-21 01:00:00|16696.2|16672.2|16645.3|16635.3|16696.7|16672.7|16636.3|16626.3|2432
1626829500000|2021-07-21 01:05:00|16644.3|16634.3|16652.3|16642.3|16660.3|16650.3|16643.3|16633.3|772
1626829800000|2021-07-21 01:10:00|16651.3|16641.3|16648.3|16638.3|16651.3|16641.3|16637.3|16627.3|748
1626830100000|2021-07-21 01:15:00|16649.3|16639.3|16637.3|16627.3|16657.3|16647.3|16626.3|16616.3|1909
1626830400000|2021-07-21 01:20:00|16636.3|16626.3|16633.3|16623.3|16643.3|16633.3|16628.3|16618.3|1039
1626830700000|2021-07-21 01:25:00|16639.3|16629.3|16643.3|16633.3|16657.3|16647.3|16638.3|16628.3|1741
1626831000000|2021-07-21 01:30:00|16635.3|16625.3|16665.3|16655.3|16689.3|16679.3|16629.3|16619.3|13451
1626831300000|2021-07-21 01:35:00|16666.3|16656.3|16742.3|16732.3|16742.3|16732.3|16660.3|16650.3|9869
1626831600000|2021-07-21 01:40:00|16741.3|16731.3|16762.3|16752.3|16790.3|16780.3|16741.3|16731.3|11106
1626831900000|2021-07-21 01:45:00|16759.3|16749.3|16781.3|16771.3|16798.3|16788.3|16759.3|16749.3|8441
1626832200000|2021-07-21 01:50:00|16783.3|16773.3|16766.3|16756.3|16790.3|16780.3|16764.3|16754.3|6043
1626832500000|2021-07-21 01:55:00|16765.3|16755.3|16759.3|16749.3|16774.3|16764.3|16723.3|16713.3|5705
1626832800000|2021-07-21 02:00:00|16760.3|16750.3|16722.3|16712.3|16765.3|16755.3|16721.3|16711.3|5978
1626833100000|2021-07-21 02:05:00|16723.3|16713.3|16699.3|16689.3|16735.3|16725.3|16697.3|16687.3|4507
1626833400000|2021-07-21 02:10:00|16700.3|16690.3|16698.3|16688.3|16708.3|16698.3|16686.3|16676.3|3751
1626833700000|2021-07-21 02:15:00|16697.3|16687.3|16660.3|16650.3|16714.3|16704.3|16656.3|16646.3|3854
1626834000000|2021-07-21 02:20:00|16659.3|16649.3|16611.1|16601.1|16670.3|16660.3|16602|16592|7302
1626834300000|2021-07-21 02:25:00|16612.1|16602.1|16617.6|16607.6|16627.6|16617.6|16596.1|16586.1|9190
1626834600000|2021-07-21 02:30:00|16616.6|16606.6|16591.6|16581.6|16623.6|16613.6|16591.6|16581.6|4465
1626834900000|2021-07-21 02:35:00|16590.6|16580.6|16614.6|16604.6|16614.6|16604.6|16574.6|16564.6|5963
1626835200000|2021-07-21 02:40:00|16612.6|16602.6|16596.6|16586.6|16634.6|16624.6|16593.6|16583.6|5743
1626835500000|2021-07-21 02:45:00|16593.6|16583.6|16578.6|16568.6|16607.6|16597.6|16568.6|16558.6|3463
1626835800000|2021-07-21 02:50:00|16579.6|16569.6|16606.6|16596.6|16607.6|16597.6|16575.6|16565.6|2694
1626836100000|2021-07-21 02:55:00|16607.6|16597.6|16590.6|16580.6|16607.6|16597.6|16584.6|16574.6|2241
1626836400000|2021-07-21 03:00:00|16591.6|16581.6|16586.6|16576.6|16596.6|16586.6|16581.6|16571.6|2041
1626836700000|2021-07-21 03:05:00|16585.6|16575.6|16589.6|16579.6|16598.6|16588.6|16577.6|16567.6|3182
1626837000000|2021-07-21 03:10:00|16590.6|16580.6|16580.6|16570.6|16602.6|16592.6|16579.6|16569.6|2046
1626837300000|2021-07-21 03:15:00|16581.6|16571.6|16586.6|16576.6|16593.6|16583.6|16577.6|16567.6|1983
1626837600000|2021-07-21 03:20:00|16587.6|16577.6|16595.6|16585.6|16602.6|16592.6|16580.6|16570.6|1413
1626837900000|2021-07-21 03:25:00|16592.6|16582.6|16586.6|16576.6|16593.6|16583.6|16567.6|16557.6|4251
1626838200000|2021-07-21 03:30:00|16582.6|16572.6|16589.6|16579.6|16596.6|16586.6|16576.6|16566.6|483
1626838500000|2021-07-21 03:35:00|16587.6|16577.6|16589.6|16579.6|16599.6|16589.6|16587.6|16577.6|510
1626838800000|2021-07-21 03:40:00|16588.6|16578.6|16590.6|16580.6|16594.6|16584.6|16585.6|16575.6|297
1626839100000|2021-07-21 03:45:00|16588.6|16578.6|16583.6|16573.6|16588.6|16578.6|16580.6|16570.6|229
1626839400000|2021-07-21 03:50:00|16582.6|16572.6|16582.6|16572.6|16584.6|16574.6|16577.6|16567.6|251
1626839700000|2021-07-21 03:55:00|16583.6|16573.6|16586.6|16576.6|16588.6|16578.6|16582.6|16572.6|170
1626840000000|2021-07-21 04:00:00|16584.6|16574.6|16587.6|16577.6|16587.6|16577.6|16582.6|16572.6|152
1626840300000|2021-07-21 04:05:00|16589.6|16579.6|16585.6|16575.6|16591.6|16581.6|16584.6|16574.6|253
1626840600000|2021-07-21 04:10:00|16584.6|16574.6|16581.6|16571.6|16587.6|16577.6|16580.6|16570.6|87
1626840900000|2021-07-21 04:15:00|16580.6|16570.6|16580.6|16570.6|16581.6|16571.6|16579.6|16569.6|159
1626841200000|2021-07-21 04:20:00|16579.6|16569.6|16573.6|16563.6|16580.6|16570.6|16573.6|16563.6|305
1626841500000|2021-07-21 04:25:00|16574.6|16564.6|16574.6|16564.6|16575.6|16565.6|16572.6|16562.6|379
1626841800000|2021-07-21 04:30:00|16573.6|16563.6|16573.6|16563.6|16574.6|16564.6|16572.6|16562.6|76
1626842100000|2021-07-21 04:35:00|16574.6|16564.6|16579.6|16569.6|16579.6|16569.6|16573.6|16563.6|109
1626842400000|2021-07-21 04:40:00|16578.6|16568.6|16576.6|16566.6|16581.6|16571.6|16576.6|16566.6|120
1626842700000|2021-07-21 04:45:00|16577.6|16567.6|16576.6|16566.6|16578.6|16568.6|16574.6|16564.6|127
1626843000000|2021-07-21 04:50:00|16577.6|16567.6|16578.6|16568.6|16578.6|16568.6|16576.6|16566.6|75
1626843300000|2021-07-21 04:55:00|16577.6|16567.6|16571.6|16561.6|16577.6|16567.6|16569.6|16559.6|397
1626843600000|2021-07-21 05:00:00|16570.6|16560.6|16586.6|16576.6|16593.6|16583.6|16568.6|16558.6|3980
1626843900000|2021-07-21 05:05:00|16587.6|16577.6|16566.6|16556.6|16588.6|16578.6|16561.6|16551.6|3856
1626844200000|2021-07-21 05:10:00|16567.6|16557.6|16573.6|16563.6|16581.6|16571.6|16554.6|16544.6|2601
1626844500000|2021-07-21 05:15:00|16571.6|16561.6|16587.6|16577.6|16592.6|16582.6|16568.6|16558.6|1855
1626844800000|2021-07-21 05:20:00|16586.6|16576.6|16594.6|16584.6|16597.6|16587.6|16573.6|16563.6|2529
1626845100000|2021-07-21 05:25:00|16596.6|16586.6|16597.6|16587.6|16604.6|16594.6|16590.6|16580.6|1486
1626845400000|2021-07-21 05:30:00|16596.6|16586.6|16596.6|16586.6|16607.6|16597.6|16590.6|16580.6|1864
1626845700000|2021-07-21 05:35:00|16597.6|16587.6|16581.6|16571.6|16598.6|16588.6|16577.6|16567.6|2916
1626846000000|2021-07-21 05:40:00|16582.6|16572.6|16598.6|16588.6|16602.6|16592.6|16571.6|16561.6|3960
1626846300000|2021-07-21 05:45:00|16597.6|16587.6|16609.6|16599.6|16610.6|16600.6|16597.6|16587.6|1822
1626846600000|2021-07-21 05:50:00|16610.6|16600.6|16601.6|16591.6|16617.6|16607.6|16597.6|16587.6|1924
1626846900000|2021-07-21 05:55:00|16603.6|16593.6|16604.6|16594.6|16608.6|16598.6|16596.6|16586.6|1826
1626847200000|2021-07-21 06:00:00|16605.6|16595.6|16600.6|16590.6|16614.6|16604.6|16599.6|16589.6|1445
1626847500000|2021-07-21 06:05:00|16599.6|16589.6|16601.6|16591.6|16605.6|16595.6|16593.6|16583.6|1892
1626847800000|2021-07-21 06:10:00|16603.6|16593.6|16630.6|16620.6|16635.6|16625.6|16603.6|16593.6|2349
1626848100000|2021-07-21 06:15:00|16629.6|16619.6|16642.6|16632.6|16643.6|16633.6|16626.6|16616.6|2509
1626848400000|2021-07-21 06:20:00|16641.6|16631.6|16634.6|16624.6|16652.6|16642.6|16627.6|16617.6|2301
1626848700000|2021-07-21 06:25:00|16633.6|16623.6|16598.6|16588.6|16638.6|16628.6|16591.6|16581.6|2734
1626849000000|2021-07-21 06:30:00|16595.6|16585.6|16612.6|16602.6|16621.6|16611.6|16592.6|16582.6|2604
1626849300000|2021-07-21 06:35:00|16613.6|16603.6|16611.6|16601.6|16615.6|16605.6|16597.6|16587.6|2329
1626849600000|2021-07-21 06:40:00|16612.6|16602.6|16623.6|16613.6|16633.6|16623.6|16610.6|16600.6|3916
1626849900000|2021-07-21 06:45:00|16624.6|16614.6|16616.6|16606.6|16625.6|16615.6|16610.6|16600.6|2465
1626850200000|2021-07-21 06:50:00|16617.6|16607.6|16602.6|16592.6|16617.6|16607.6|16598.6|16588.6|4872
1626850500000|2021-07-21 06:55:00|16601.6|16591.6|16603.6|16593.6|16610.6|16600.6|16592.6|16582.6|2970
1626850800000|2021-07-21 07:00:00|16604.6|16591.6|16608.6|16596.6|16616.6|16604.6|16602.6|16591.6|1306
1626851100000|2021-07-21 07:05:00|16607.6|16595.6|16609.6|16598.6|16610.6|16599.6|16598.6|16587.6|573
1626851400000|2021-07-21 07:10:00|16608.6|16597.6|16606.6|16595.6|16609.6|16597.6|16600.6|16589.6|1247
1626851700000|2021-07-21 07:15:00|16607.6|16596.6|16603.6|16592.6|16608.6|16596.6|16601.6|16590.6|383
1626852000000|2021-07-21 07:20:00|16604.6|16593.6|16604.6|16591.6|16604.6|16593.6|16598.6|16587.6|412
1626852300000|2021-07-21 07:25:00|16603.6|16592.6|16605.6|16593.6|16608.6|16597.6|16602.6|16592.6|167
1626852600000|2021-07-21 07:30:00|16604.6|16594.6|16606.6|16594.6|16607.6|16596.6|16604.6|16593.6|302
1626852900000|2021-07-21 07:35:00|16605.6|16595.6|16607.6|16596.6|16607.6|16596.6|16602.6|16591.6|234
1626853200000|2021-07-21 07:40:00|16608.6|16597.6|16611.6|16600.6|16611.6|16600.6|16606.6|16595.6|325
1626853500000|2021-07-21 07:45:00|16612.6|16599.6|16609.6|16597.6|16612.6|16601.6|16605.6|16594.6|541
1626853800000|2021-07-21 07:50:00|16610.6|16598.6|16615.6|16604.6|16618.6|16606.6|16610.6|16598.6|419
1626854100000|2021-07-21 07:55:00|16616.6|16605.6|16615.6|16602.6|16617.6|16605.6|16609.6|16597.6|206
1626854400000|2021-07-21 08:00:00|16614.6|16603.6|16609.6|16598.6|16615.6|16604.6|16605.6|16594.6|494
1626854700000|2021-07-21 08:05:00|16608.6|16597.6|16602.6|16591.6|16609.6|16598.6|16602.6|16591.6|624
1626855000000|2021-07-21 08:10:00|16603.6|16592.6|16608.6|16597.6|16608.6|16597.6|16603.6|16591.6|267
1626855300000|2021-07-21 08:15:00|16609.6|16598.6|16605.6|16594.6|16614.6|16603.6|16605.6|16594.6|552
1626855600000|2021-07-21 08:20:00|16606.6|16595.6|16623.6|16612.6|16623.6|16612.6|16606.6|16594.6|584
1626855900000|2021-07-21 08:25:00|16622.6|16611.6|16624.6|16612.6|16626.6|16614.6|16614.6|16602.6|986
1626856200000|2021-07-21 08:30:00|16629|16605|16638.6|16614.6|16642.6|16618.6|16625.5|16601.5|0
1626856500000|2021-07-21 08:35:00|16638.1|16614.1|16632.7|16608.7|16640.7|16616.7|16632.7|16608.7|95
1626856800000|2021-07-21 08:40:00|16634.8|16610.8|16628.6|16604.6|16635.5|16611.5|16627.8|16603.8|0
1626857100000|2021-07-21 08:45:00|16628.9|16604.9|16631.1|16607.1|16636.6|16612.6|16626|16602|0
1626857400000|2021-07-21 08:50:00|16631.6|16607.6|16629.9|16605.9|16640.6|16616.6|16628.9|16604.9|0
1626857700000|2021-07-21 08:55:00|16631|16607|16625.4|16601.4|16636.6|16612.6|16623|16599|0
1626858000000|2021-07-21 09:00:00|16625.7|16601.7|16626.6|16614.6|16630.1|16615.6|16619.6|16601.7|249
1626858300000|2021-07-21 09:05:00|16625.6|16613.6|16630.6|16618.6|16630.6|16618.6|16623.6|16612.6|301
1626858600000|2021-07-21 09:10:00|16629.6|16617.6|16627.6|16615.6|16631.6|16619.6|16626.6|16614.6|126
1626858900000|2021-07-21 09:15:00|16626.6|16614.6|16635.6|16623.6|16636.6|16625.6|16625.6|16613.6|232
1626859200000|2021-07-21 09:20:00|16636.6|16624.6|16634.6|16622.6|16636.6|16624.6|16631.6|16620.6|104
1626859500000|2021-07-21 09:25:00|16635.6|16623.6|16627.6|16615.6|16635.6|16624.6|16625.6|16614.6|138
1626859800000|2021-07-21 09:30:00|16628.6|16616.6|16618.6|16607.6|16628.6|16616.6|16616.6|16605.6|192
1626860100000|2021-07-21 09:35:00|16619.6|16608.6|16621.6|16610.6|16623.6|16611.6|16618.6|16607.6|132
1626860400000|2021-07-21 09:40:00|16620.6|16609.6|16610.6|16599.6|16621.6|16610.6|16610.6|16598.6|453
1626860700000|2021-07-21 09:45:00|16613.6|16601.6|16612.6|16600.6|16613.6|16602.6|16609.6|16598.6|477
1626861000000|2021-07-21 09:50:00|16611.6|16601.6|16611.6|16600.6|16612.6|16601.6|16606.6|16595.6|361
1626861300000|2021-07-21 09:55:00|16610.6|16599.6|16616.6|16605.6|16617.6|16605.6|16610.6|16598.6|68
1626861600000|2021-07-21 10:00:00|16617.6|16604.6|16615.6|16603.6|16619.6|16608.6|16614.6|16603.6|77
1626861900000|2021-07-21 10:05:00|16616.6|16604.6|16614.6|16602.6|16616.6|16605.6|16610.6|16599.6|144
1626862200000|2021-07-21 10:10:00|16615.6|16603.6|16610.6|16599.6|16615.6|16604.6|16609.6|16598.6|119
1626862500000|2021-07-21 10:15:00|16611.6|16600.6|16611.6|16599.6|16612.6|16601.6|16608.6|16597.6|76
1626862800000|2021-07-21 10:20:00|16612.6|16600.6|16618.6|16607.6|16618.6|16607.6|16612.6|16600.6|59
1626863100000|2021-07-21 10:25:00|16617.6|16606.6|16619.6|16608.6|16620.6|16609.6|16617.6|16605.6|352
1626863400000|2021-07-21 10:30:00|16620.6|16609.6|16614.6|16603.6|16620.6|16609.6|16613.6|16602.6|158
1626863700000|2021-07-21 10:35:00|16613.6|16602.6|16613.6|16602.6|16615.6|16604.6|16613.6|16602.6|311
1626864000000|2021-07-21 10:40:00|16614.6|16603.6|16618.6|16607.6|16619.6|16608.6|16613.6|16602.6|55
1626864300000|2021-07-21 10:45:00|16617.6|16606.6|16617.6|16605.6|16619.6|16608.6|16615.6|16604.6|44
1626864600000|2021-07-21 10:50:00|16618.6|16606.6|16616.6|16605.6|16618.6|16607.6|16615.6|16603.6|36
1626864900000|2021-07-21 10:55:00|16617.6|16606.6|16619.6|16608.6|16621.6|16610.6|16615.6|16604.6|118
1626865200000|2021-07-21 11:00:00|16618.6|16607.6|16621.6|16610.6|16625.6|16614.6|16617.6|16606.6|250
1626865500000|2021-07-21 11:05:00|16620.6|16609.6|16623.6|16611.6|16624.6|16613.6|16618.6|16607.6|143
1626865800000|2021-07-21 11:10:00|16622.6|16612.6|16624.6|16613.6|16625.6|16614.6|16620.6|16609.6|104
1626866100000|2021-07-21 11:15:00|16625.6|16612.6|16625.6|16613.6|16625.6|16614.6|16622.6|16611.6|95
1626866400000|2021-07-21 11:20:00|16624.6|16612.6|16621.6|16610.6|16626.6|16614.6|16621.6|16610.6|122
1626866700000|2021-07-21 11:25:00|16620.6|16609.6|16618.6|16607.6|16621.6|16609.6|16616.6|16604.6|67
1626867000000|2021-07-21 11:30:00|16617.6|16606.6|16618.6|16606.6|16619.6|16607.6|16617.6|16605.6|44
1626867300000|2021-07-21 11:35:00|16617.6|16607.6|16615.6|16603.6|16619.6|16607.6|16614.6|16603.6|44
1626867600000|2021-07-21 11:40:00|16614.6|16602.6|16615.6|16604.6|16615.6|16604.6|16610.6|16599.6|479
1626867900000|2021-07-21 11:45:00|16614.6|16603.6|16615.6|16604.6|16616.6|16605.6|16613.6|16601.6|38
1626868200000|2021-07-21 11:50:00|16614.6|16603.6|16601.6|16590.6|16614.6|16604.6|16601.6|16589.6|156
1626868500000|2021-07-21 11:55:00|16602.6|16589.6|16606.6|16595.6|16606.6|16595.6|16595.6|16583.6|184
1626868800000|2021-07-21 12:00:00|16605.6|16594.6|16605.6|16593.6|16610.6|16599.6|16604.6|16593.6|128
1626869100000|2021-07-21 12:05:00|16604.6|16594.6|16610.6|16599.6|16611.6|16600.6|16604.6|16594.6|163
1626869400000|2021-07-21 12:10:00|16611.6|16598.6|16611.6|16600.6|16611.6|16600.6|16607.6|16596.6|37
1626869700000|2021-07-21 12:15:00|16612.6|16601.6|16612.6|16601.6|16613.6|16602.6|16609.6|16598.6|63
1626870000000|2021-07-21 12:20:00|16613.6|16602.6|16614.6|16602.6|16615.6|16603.6|16612.6|16601.6|53
1626870300000|2021-07-21 12:25:00|16613.6|16603.6|16617.6|16605.6|16618.6|16606.6|16613.6|16602.6|57
1626870600000|2021-07-21 12:30:00|16618.6|16606.6|16617.6|16606.6|16619.6|16608.6|16615.6|16604.6|39
1626870900000|2021-07-21 12:35:00|16618.6|16607.6|16615.6|16603.6|16618.6|16607.6|16613.6|16602.6|20
1626871200000|2021-07-21 12:40:00|16616.6|16604.6|16616.6|16604.6|16617.6|16606.6|16615.6|16604.6|22
1626871500000|2021-07-21 12:45:00|16615.6|16603.6|16613.6|16602.6|16615.6|16603.6|16611.6|16599.6|127
1626871800000|2021-07-21 12:50:00|16612.6|16601.6|16615.6|16604.6|16617.6|16606.6|16611.6|16599.6|73
1626872100000|2021-07-21 12:55:00|16616.6|16605.6|16622.6|16611.6|16622.6|16611.6|16615.6|16604.6|136
1626872400000|2021-07-21 13:00:00|16621.6|16610.6|16623.6|16611.6|16625.6|16614.6|16620.6|16609.6|173
1626872700000|2021-07-21 13:05:00|16624.6|16612.6|16622.6|16610.6|16625.6|16614.6|16619.6|16608.6|143
1626873000000|2021-07-21 13:10:00|16621.6|16611.6|16620.6|16609.6|16625.6|16613.6|16620.6|16609.6|128
1626873300000|2021-07-21 13:15:00|16621.6|16610.6|16626.6|16615.6|16626.6|16615.6|16619.6|16608.6|118
1626873600000|2021-07-21 13:20:00|16627.6|16616.6|16626.6|16615.6|16628.6|16617.6|16625.6|16614.6|83
1626873900000|2021-07-21 13:25:00|16627.6|16616.6|16622.6|16610.6|16627.6|16616.6|16621.6|16610.6|79
1626874200000|2021-07-21 13:30:00|16621.6|16611.6|16625.6|16614.6|16627.6|16615.6|16607.6|16596.6|637
1626874500000|2021-07-21 13:35:00|16626.6|16615.6|16622.6|16611.6|16630.6|16619.6|16621.6|16610.6|509
1626874800000|2021-07-21 13:40:00|16621.6|16610.6|16629.6|16618.6|16631.6|16619.6|16618.6|16607.6|505
1626875100000|2021-07-21 13:45:00|16630.6|16617.6|16629.6|16617.6|16630.6|16618.6|16622.6|16611.6|616
1626875400000|2021-07-21 13:50:00|16630.6|16618.6|16637.6|16626.6|16639.6|16628.6|16629.6|16618.6|491
1626875700000|2021-07-21 13:55:00|16638.6|16627.6|16637.6|16626.6|16641.6|16630.6|16636.6|16625.6|210
1626876000000|2021-07-21 14:00:00|16636.6|16625.6|16632.6|16621.6|16637.6|16626.6|16631.6|16620.6|284
1626876300000|2021-07-21 14:05:00|16633.6|16622.6|16633.6|16622.6|16637.6|16626.6|16633.6|16622.6|232
1626876600000|2021-07-21 14:10:00|16634.6|16623.6|16636.6|16624.6|16639.6|16628.6|16633.6|16622.6|189
1626876900000|2021-07-21 14:15:00|16635.6|16625.6|16632.6|16621.6|16640.6|16628.6|16632.6|16620.6|261
1626877200000|2021-07-21 14:20:00|16633.6|16622.6|16633.6|16621.6|16636.6|16624.6|16630.6|16618.6|307
1626877500000|2021-07-21 14:25:00|16634.6|16622.6|16621.6|16610.6|16634.6|16623.6|16621.6|16610.6|213
1626877800000|2021-07-21 14:30:00|16622.6|16611.6|16620.6|16608.6|16626.6|16615.6|16618.6|16607.6|440
1626878100000|2021-07-21 14:35:00|16619.6|16609.6|16632.6|16621.6|16634.6|16622.6|16619.6|16609.6|182
1626878400000|2021-07-21 14:40:00|16633.6|16622.6|16632.6|16621.6|16637.6|16626.6|16632.6|16621.6|255
1626878700000|2021-07-21 14:45:00|16631.6|16620.6|16627.6|16616.6|16635.6|16624.6|16624.6|16612.6|454
1626879000000|2021-07-21 14:50:00|16628.6|16617.6|16628.6|16616.6|16634.6|16622.6|16625.6|16614.6|209
1626879300000|2021-07-21 14:55:00|16627.6|16617.6|16633.6|16621.6|16638.6|16627.6|16627.6|16617.6|182
1626879600000|2021-07-21 15:00:00|16634.6|16622.6|16633.6|16622.6|16638.6|16627.6|16632.6|16621.6|166
1626879900000|2021-07-21 15:05:00|16634.6|16623.6|16639.6|16627.6|16639.6|16628.6|16633.6|16622.6|156
1626880200000|2021-07-21 15:10:00|16640.6|16628.6|16636.6|16625.6|16640.6|16629.6|16634.6|16622.6|257
1626880500000|2021-07-21 15:15:00|16637.6|16626.6|16637.6|16626.6|16641.6|16630.6|16636.6|16625.6|244
1626880800000|2021-07-21 15:20:00|16636.6|16625.6|16636.6|16625.6|16639.6|16627.6|16634.6|16623.6|219
1626881100000|2021-07-21 15:25:00|16637.6|16626.6|16633.6|16621.6|16638.6|16626.6|16632.6|16621.6|208
1626881400000|2021-07-21 15:30:00|16632.6|16622.6|16636.6|16625.6|16637.6|16626.6|16632.6|16621.6|179
1626881700000|2021-07-21 15:35:00|16637.6|16626.6|16635.6|16624.6|16637.6|16626.6|16633.6|16622.6|79
1626882000000|2021-07-21 15:40:00|16636.6|16625.6|16637.6|16626.6|16638.6|16626.6|16635.6|16624.6|133
1626882300000|2021-07-21 15:45:00|16638.6|16625.6|16640.6|16629.6|16641.6|16629.6|16636.6|16625.6|119
1626882600000|2021-07-21 15:50:00|16641.6|16630.6|16639.6|16628.6|16645.6|16633.6|16639.6|16628.6|339
1626882900000|2021-07-21 15:55:00|16640.6|16629.6|16645.6|16634.6|16645.6|16634.6|16640.6|16629.6|178
1626883200000|2021-07-21 16:00:00|16644.6|16633.6|16643.6|16632.6|16645.6|16634.6|16642.6|16631.6|109
1626883500000|2021-07-21 16:05:00|16642.6|16631.6|16644.6|16633.6|16645.6|16633.6|16642.6|16631.6|78
1626883800000|2021-07-21 16:10:00|16645.6|16632.6|16642.6|16631.6|16645.6|16634.6|16641.6|16629.6|102
1626884100000|2021-07-21 16:15:00|16643.6|16632.6|16644.6|16633.6|16644.6|16633.6|16641.6|16630.6|81
1626884400000|2021-07-21 16:20:00|16645.6|16634.6|16643.6|16631.6|16645.6|16634.6|16640.6|16629.6|274
1626884700000|2021-07-21 16:25:00|16644.6|16632.6|16642.6|16630.6|16644.6|16633.6|16642.6|16630.6|113
1626885000000|2021-07-21 16:30:00|16643.6|16631.6|16642.6|16630.6|16643.6|16632.6|16641.6|16630.6|76
1626885300000|2021-07-21 16:35:00|16643.6|16631.6|16640.6|16628.6|16643.6|16631.6|16639.6|16628.6|92
1626885600000|2021-07-21 16:40:00|16639.6|16629.6|16641.6|16629.6|16641.6|16630.6|16639.6|16628.6|75
1626885900000|2021-07-21 16:45:00|16642.6|16630.6|16640.6|16629.6|16642.6|16631.6|16639.6|16628.6|61
1626886200000|2021-07-21 16:50:00|16639.6|16628.6|16643.6|16632.6|16644.6|16633.6|16639.6|16628.6|104
1626886500000|2021-07-21 16:55:00|16642.6|16631.6|16641.6|16630.6|16644.6|16632.6|16641.6|16630.6|86
1626886800000|2021-07-21 17:00:00|16642.6|16631.6|16646.6|16635.6|16646.6|16635.6|16641.6|16630.6|177
1626887100000|2021-07-21 17:05:00|16647.6|16634.6|16648.6|16637.6|16652.6|16640.6|16645.6|16634.6|353
1626887400000|2021-07-21 17:10:00|16649.6|16638.6|16650.6|16639.6|16652.6|16641.6|16647.6|16636.6|397
1626887700000|2021-07-21 17:15:00|16651.6|16640.6|16650.6|16639.6|16652.6|16641.6|16647.6|16636.6|246
1626888000000|2021-07-21 17:20:00|16651.6|16640.6|16655.6|16643.6|16656.6|16645.6|16651.6|16639.6|202
1626888300000|2021-07-21 17:25:00|16653.6|16642.6|16643.6|16632.6|16653.6|16642.6|16643.6|16631.6|657
1626888600000|2021-07-21 17:30:00|16644.6|16633.6|16649.6|16638.6|16650.6|16638.6|16644.6|16633.6|82
1626888900000|2021-07-21 17:35:00|16650.6|16637.6|16649.6|16638.6|16652.6|16641.6|16649.6|16637.6|113
1626889200000|2021-07-21 17:40:00|16650.6|16639.6|16652.6|16641.6|16653.6|16642.6|16649.6|16639.6|60
1626889500000|2021-07-21 17:45:00|16653.6|16640.6|16651.6|16640.6|16653.6|16641.6|16650.6|16639.6|46
1626889800000|2021-07-21 17:50:00|16652.6|16641.6|16654.6|16643.6|16654.6|16643.6|16651.6|16641.6|179
1626890100000|2021-07-21 17:55:00|16655.6|16642.6|16653.6|16642.6|16655.6|16643.6|16652.6|16641.6|276
1626890400000|2021-07-21 18:00:00|16654.6|16641.6|16655.6|16644.6|16655.6|16644.6|16652.6|16641.6|46
1626890700000|2021-07-21 18:05:00|16656.6|16643.6|16652.6|16641.6|16657.6|16645.6|16651.6|16640.6|280
1626891000000|2021-07-21 18:10:00|16653.6|16640.6|16648.6|16637.6|16653.6|16640.6|16648.6|16637.6|135
1626891300000|2021-07-21 18:15:00|16649.6|16636.6|16649.6|16638.6|16650.6|16639.6|16647.6|16636.6|216
1626891600000|2021-07-21 18:20:00|16650.6|16639.6|16651.6|16640.6|16652.6|16641.6|16650.6|16639.6|31
1626891900000|2021-07-21 18:25:00|16652.6|16641.6|16651.6|16640.6|16652.6|16641.6|16648.6|16637.6|84
1626892200000|2021-07-21 18:30:00|16652.6|16641.6|16653.6|16641.6|16653.6|16642.6|16651.6|16640.6|54
1626892500000|2021-07-21 18:35:00|16652.6|16642.6|16653.6|16642.6|16653.6|16642.6|16651.6|16640.6|41
1626892800000|2021-07-21 18:40:00|16654.6|16643.6|16651.6|16641.6|16655.6|16643.6|16651.6|16640.6|41
1626893100000|2021-07-21 18:45:00|16652.1|16642.1|16653.6|16643.6|16655.1|16645.1|16652.1|16642.1|46
1626893400000|2021-07-21 18:50:00|16654.1|16644.1|16655.6|16645.6|16655.6|16645.6|16654.1|16644.1|39
1626893700000|2021-07-21 18:55:00|16655.1|16645.1|16659.1|16649.1|16659.1|16649.1|16655.1|16645.1|106
1626894000000|2021-07-21 19:00:00|16659.6|16649.6|16659.6|16649.6|16659.6|16649.6|16658.1|16648.1|91
1626894300000|2021-07-21 19:05:00|16659.1|16649.1|16664.1|16654.1|16664.1|16654.1|16659.1|16649.1|165
1626894600000|2021-07-21 19:10:00|16665.1|16655.1|16662.6|16652.6|16665.1|16655.1|16662.1|16652.1|178
1626894900000|2021-07-21 19:15:00|16663.6|16653.6|16665.1|16655.1|16665.1|16655.1|16662.1|16652.1|44
1626895200000|2021-07-21 19:20:00|16666.1|16656.1|16664.6|16654.6|16666.1|16656.1|16664.6|16654.6|100
1626895500000|2021-07-21 19:25:00|16664.1|16654.1|16662.6|16652.6|16664.6|16654.6|16661.1|16651.1|87
1626895800000|2021-07-21 19:30:00|16663.1|16653.1|16662.6|16652.6|16664.1|16654.1|16661.6|16651.6|98
1626896100000|2021-07-21 19:35:00|16662.1|16652.1|16660.1|16650.1|16664.1|16654.1|16659.1|16649.1|102
1626896400000|2021-07-21 19:40:00|16659.6|16649.6|16667.1|16657.1|16671.1|16661.1|16659.1|16649.1|352
1626896700000|2021-07-21 19:45:00|16666.6|16656.6|16660.1|16650.1|16667.1|16657.1|16660.1|16650.1|119
1626897000000|2021-07-21 19:50:00|16659.6|16649.6|16676.1|16666.1|16678.1|16668.1|16658.1|16648.1|427
1626897300000|2021-07-21 19:55:00|16677.1|16667.1|16681.6|16671.6|16681.6|16671.6|16674.1|16664.1|195
1626897600000|2021-07-21 20:00:00|16681.1|16671.1|16678.6|16668.6|16681.1|16671.1|16678.1|16668.1|73
1626897900000|2021-07-21 20:05:00|16678.1|16668.1|16677.1|16667.1|16678.1|16668.1|16676.6|16666.6|13
1626898200000|2021-07-21 20:10:00|16676.6|16666.6|16676.6|16666.6|16677.1|16667.1|16675.1|16665.1|55
1626898500000|2021-07-21 20:15:00|16677.6|16667.6|16678.6|16668.6|16678.6|16668.6|16677.6|16667.6|4
1626898800000|2021-07-21 20:20:00|16678.1|16668.1|16677.6|16667.6|16678.1|16668.1|16677.1|16667.1|14
1626899100000|2021-07-21 20:25:00|16678.1|16668.1|16677.1|16667.1|16678.1|16668.1|16677.1|16667.1|13
1626899400000|2021-07-21 20:30:00|16676.1|16666.1|16677.6|16667.6|16677.6|16667.6|16674.1|16664.1|71
1626899700000|2021-07-21 20:35:00|16677.1|16667.1|16677.6|16667.6|16679.1|16669.1|16677.1|16667.1|10
1626900000000|2021-07-21 20:40:00|16678.1|16668.1|16678.6|16668.6|16678.6|16668.6|16677.6|16667.6|24
1626900300000|2021-07-21 20:45:00|16679.1|16669.1|16673.1|16663.1|16679.6|16669.6|16673.1|16663.1|114
1626900600000|2021-07-21 20:50:00|16673.6|16663.6|16675.6|16665.6|16676.1|16666.1|16673.6|16663.6|39
1626900900000|2021-07-21 20:55:00|16676.1|16666.1|16675.1|16665.1|16676.1|16666.1|16675.1|16665.1|33
1626901200000|2021-07-21 21:00:00|16675.6|16665.6|16676.1|16666.1|16676.1|16666.1|16675.6|16665.6|12
1626901500000|2021-07-21 21:05:00|||||||||7
1626901800000|2021-07-21 21:10:00|16675.6|16665.6|16675.6|16665.6|16675.6|16665.6|16675.6|16665.6|16
1626902100000|2021-07-21 21:15:00|16689.1|16665.1|16688.8|16664.8|16689.1|16665.1|16688.8|16664.8|0
1626902400000|2021-07-21 21:20:00|16688.9|16664.9|16688.9|16664.9|16689.2|16665.2|16688.9|16664.9|0
1626902700000|2021-07-21 21:25:00|16688.8|16664.8|16688.8|16664.8|16688.9|16664.9|16688.5|16664.5|0
1626903000000|2021-07-21 21:30:00|16688.9|16664.9|16688.6|16664.6|16689.2|16665.2|16688.6|16664.6|0
1626903300000|2021-07-21 21:35:00|16688.5|16664.5|16689|16665|16689|16665|16688.5|16664.5|0
1626903600000|2021-07-21 21:40:00|16688.9|16664.9|16688.8|16664.8|16689|16665|16688.5|16664.5|0
1626903900000|2021-07-21 21:45:00|16688.9|16664.9|16685.9|16661.9|16688.9|16664.9|16685.9|16661.9|0
1626904500000|2021-07-21 21:55:00|16685.8|16661.8|16686.1|16662.1|16686.5|16662.5|16685.8|16661.8|0
1626904800000|2021-07-21 22:00:00|16687.3|16663.3|16683.8|16659.8|16687.3|16663.3|16680.5|16656.5|0
1626905100000|2021-07-21 22:05:00|16684.2|16660.2|16683.8|16659.8|16684.5|16660.5|16682.4|16658.4|0
1626905400000|2021-07-21 22:10:00|16684.2|16660.2|16683.9|16659.9|16685.5|16661.5|16683.9|16659.9|0
1626905700000|2021-07-21 22:15:00|16683.5|16659.5|16681.7|16657.7|16683.5|16659.5|16680.3|16656.3|0
1626906000000|2021-07-21 22:20:00|16682.5|16658.5|16681|16657|16682.5|16658.5|16681|16657|0
1626906300000|2021-07-21 22:25:00|16681.7|16657.7|16681.8|16657.8|16683.3|16659.3|16681.7|16657.7|0
1626906600000|2021-07-21 22:30:00|16682.6|16658.6|16682.6|16658.6|16683.3|16659.3|16681.8|16657.8|0
1626906900000|2021-07-21 22:35:00|16682.9|16658.9|16683.3|16659.3|16683.3|16659.3|16682.6|16658.6|0
1626907200000|2021-07-21 22:40:00|16682.9|16658.9|16683.3|16659.3|16683.3|16659.3|16681.8|16657.8|0
1626907500000|2021-07-21 22:45:00|16683.6|16659.6|16686.4|16662.4|16686.4|16662.4|16683.4|16659.4|0
1626907800000|2021-07-21 22:50:00|16686|16662|16684.3|16660.3|16686.4|16662.4|16684.3|16660.3|0
1626908100000|2021-07-21 22:55:00|16684.6|16660.6|16684.3|16660.3|16685|16661|16684.3|16660.3|0
1626908400000|2021-07-21 23:00:00|16685|16661|16687.8|16663.8|16687.9|16663.9|16685|16661|0
1626908700000|2021-07-21 23:05:00|16687.5|16663.5|16684.2|16660.2|16687.8|16663.8|16684.2|16660.2|0
1626909000000|2021-07-21 23:10:00|16684.7|16660.7|16686.5|16662.5|16687.2|16663.2|16684.7|16660.7|0
1626909300000|2021-07-21 23:15:00|16687.2|16663.2|16689|16665|16689|16665|16686.5|16662.5|0
1626909600000|2021-07-21 23:20:00|16688.6|16664.6|16690.7|16666.7|16690.7|16666.7|16688.6|16664.6|0
1626909900000|2021-07-21 23:25:00|16691.1|16667.1|16690.7|16666.7|16691.4|16667.4|16689.3|16665.3|0
1626910200000|2021-07-21 23:30:00|16690.3|16666.3|16688.5|16664.5|16690.7|16666.7|16687|16663|0
1626910500000|2021-07-21 23:35:00|16689.2|16665.2|16695.7|16671.7|16697.8|16673.8|16689.2|16665.2|0
1626910800000|2021-07-21 23:40:00|16696.4|16672.4|16695.7|16671.7|16696.4|16672.4|16695|16671|0
1626911100000|2021-07-21 23:45:00|16695.4|16671.4|16698.4|16674.4|16698.4|16674.4|16694.8|16670.8|0
1626911400000|2021-07-21 23:50:00|16697.7|16673.7|16695.4|16671.4|16699.7|16675.7|16695.4|16671.4|0
1626911700000|2021-07-21 23:55:00|16695.8|16671.8|16692.7|16668.7|16696.1|16672.1|16692|16668|0
1626912000000|2021-07-22 00:00:00|16692|16668|16691.6|16667.6|16692.3|16668.3|16689.1|16665.1|0
1626912300000|2021-07-22 00:05:00|16692|16668|16689.5|16665.5|16692.3|16668.3|16686.6|16662.6|0
1626912600000|2021-07-22 00:10:00|16689.8|16665.8|16693.1|16669.1|16693.8|16669.8|16689.5|16665.5|0
1626912900000|2021-07-22 00:15:00|16693.4|16669.4|16694.3|16670.3|16696.1|16672.1|16690.9|16666.9|0
1626913200000|2021-07-22 00:20:00|16694.5|16670.5|16694.2|16670.2|16698.2|16674.2|16692.8|16668.8|0
1626913500000|2021-07-22 00:25:00|16693.1|16669.1|16687.2|16663.2|16694.9|16670.9|16687.2|16663.2|0
1626913800000|2021-07-22 00:30:00|16686.9|16662.9|16684.4|16660.4|16687.2|16663.2|16682.7|16658.7|0
1626914100000|2021-07-22 00:35:00|16684.9|16660.9|16679.7|16655.7|16687.6|16663.6|16679.7|16655.7|0
1626914400000|2021-07-22 00:40:00|16679.9|16655.9|16677.4|16653.4|16680.6|16656.6|16676.9|16652.9|0
1626914700000|2021-07-22 00:45:00|16677.1|16653.1|16679.9|16655.9|16680.2|16656.2|16677.1|16653.1|0
1626915000000|2021-07-22 00:50:00|16680.4|16656.4|16680.9|16656.9|16682.8|16658.8|16680.4|16656.4|0
1626915300000|2021-07-22 00:55:00|16681.1|16657.1|16679.5|16655.5|16681.2|16657.2|16678.1|16654.1|0
1626915600000|2021-07-22 01:00:00|16677.6|16667.6|16658.6|16648.6|16678.6|16668.6|16648.6|16638.6|2317
1626915900000|2021-07-22 01:05:00|16659.6|16649.6|16666.6|16656.6|16667.6|16657.6|16656.6|16646.6|1037
1626916200000|2021-07-22 01:10:00|16665.6|16655.6|16659.6|16649.6|16674.6|16664.6|16658.6|16648.6|1077
1626916500000|2021-07-22 01:15:00|16662.6|16652.6|16649.6|16639.6|16673.6|16663.6|16643.6|16633.6|1956
1626916800000|2021-07-22 01:20:00|16650.6|16640.6|16639.6|16629.6|16663.6|16653.6|16637.6|16627.6|2430
1626917100000|2021-07-22 01:25:00|16640.6|16630.6|16636.6|16626.6|16642.6|16632.6|16631.6|16621.6|1899
1626917400000|2021-07-22 01:30:00|16637.6|16627.6|16697.6|16687.6|16722.6|16712.6|16607.6|16597.6|16514
1626917700000|2021-07-22 01:35:00|16699.6|16689.6|16692.6|16682.6|16728.6|16718.6|16666.6|16656.6|9739
1626918000000|2021-07-22 01:40:00|16691.6|16681.6|16732.6|16722.6|16764.6|16754.6|16681.6|16671.6|10795
1626918300000|2021-07-22 01:45:00|16735.6|16725.6|16705.6|16695.6|16745.6|16735.6|16704.6|16694.6|6345
1626918600000|2021-07-22 01:50:00|16706.6|16696.6|16685.6|16675.6|16716.6|16706.6|16679.6|16669.6|5152
1626918900000|2021-07-22 01:55:00|16684.6|16674.6|16703.6|16693.6|16725.6|16715.6|16668.6|16658.6|4143
1626919200000|2021-07-22 02:00:00|16702.6|16692.6|16678.6|16668.6|16722.6|16712.6|16677.6|16667.6|3678
1626919500000|2021-07-22 02:05:00|16677.6|16667.6|16661.6|16651.6|16679.6|16669.6|16655.6|16645.6|3442
1626919800000|2021-07-22 02:10:00|16660.6|16650.6|16695.6|16685.6|16695.6|16685.6|16658.6|16648.6|2651
1626920100000|2021-07-22 02:15:00|16694.6|16684.6|16694.6|16684.6|16704.6|16694.6|16684.6|16674.6|2498
1626920400000|2021-07-22 02:20:00|16696.6|16686.6|16718.6|16708.6|16731.6|16721.6|16688.6|16678.6|3918
1626920700000|2021-07-22 02:25:00|16721.6|16711.6|16722.6|16712.6|16738.6|16728.6|16708.6|16698.6|4263
1626921000000|2021-07-22 02:30:00|16719.6|16709.6|16710.6|16700.6|16734.6|16724.6|16703.6|16693.6|3387
1626921300000|2021-07-22 02:35:00|16709.6|16699.6|16706.6|16696.6|16713.6|16703.6|16697.6|16687.6|2201
1626921600000|2021-07-22 02:40:00|16707.6|16697.6|16707.6|16697.6|16722.6|16712.6|16703.6|16693.6|1484
1626921900000|2021-07-22 02:45:00|16706.6|16696.6|16699.6|16689.6|16714.6|16704.6|16693.6|16683.6|1373
1626922200000|2021-07-22 02:50:00|16700.6|16690.6|16697.6|16687.6|16712.6|16702.6|16687.6|16677.6|1128
1626922500000|2021-07-22 02:55:00|16698.6|16688.6|16684.6|16674.6|16700.6|16690.6|16681.6|16671.6|1571
1626922800000|2021-07-22 03:00:00|16683.6|16673.6|16659.6|16649.6|16684.6|16674.6|16648.6|16638.6|3738
1626923100000|2021-07-22 03:05:00|16660.6|16650.6|16677.6|16667.6|16684.6|16674.6|16659.6|16649.6|1367
1626923400000|2021-07-22 03:10:00|16678.6|16668.6|16669.6|16659.6|16678.6|16668.6|16658.6|16648.6|1598
1626923700000|2021-07-22 03:15:00|16668.6|16658.6|16661.6|16651.6|16676.6|16666.6|16658.6|16648.6|1685
1626924000000|2021-07-22 03:20:00|16660.6|16650.6|16673.6|16663.6|16682.6|16672.6|16659.6|16649.6|2134
1626924300000|2021-07-22 03:25:00|16674.6|16664.6|16668.6|16658.6|16678.6|16668.6|16663.6|16653.6|1599
1626924600000|2021-07-22 03:30:00|16671.6|16661.6|16669.6|16659.6|16678.6|16668.6|16669.6|16659.6|699
1626924900000|2021-07-22 03:35:00|16671.6|16661.6|16671.6|16661.6|16672.6|16662.6|16667.6|16657.6|213
1626925200000|2021-07-22 03:40:00|16670.6|16660.6|16678.6|16668.6|16678.6|16668.6|16670.6|16660.6|293
1626925500000|2021-07-22 03:45:00|16677.6|16667.6|16679.6|16669.6|16679.6|16669.6|16675.6|16665.6|279
1626925800000|2021-07-22 03:50:00|16678.6|16668.6|16674.6|16664.6|16678.6|16668.6|16673.6|16663.6|205
1626926100000|2021-07-22 03:55:00|16675.6|16665.6|16673.6|16663.6|16677.6|16667.6|16672.6|16662.6|126
1626926400000|2021-07-22 04:00:00|16672.6|16662.6|16667.6|16657.6|16674.6|16664.6|16667.6|16657.6|211
1626926700000|2021-07-22 04:05:00|16666.6|16656.6|16672.6|16662.6|16672.6|16662.6|16664.6|16654.6|160
1626927000000|2021-07-22 04:10:00|16671.6|16661.6|16670.6|16660.6|16671.6|16661.6|16669.6|16659.6|85
1626927300000|2021-07-22 04:15:00|16671.6|16661.6|16672.6|16662.6|16672.6|16662.6|16669.6|16659.6|71
1626927600000|2021-07-22 04:20:00|16671.6|16661.6|16670.6|16660.6|16672.6|16662.6|16669.6|16659.6|72
1626927900000|2021-07-22 04:25:00|16669.6|16659.6|16668.6|16658.6|16670.6|16660.6|16666.6|16656.6|62
1626928200000|2021-07-22 04:30:00|16666.6|16656.6|16663.6|16653.6|16670.6|16660.6|16663.6|16653.6|243
1626928500000|2021-07-22 04:35:00|16662.6|16652.6|16659.6|16649.6|16663.6|16653.6|16658.6|16648.6|469
1626928800000|2021-07-22 04:40:00|16660.6|16650.6|16662.6|16652.6|16662.6|16652.6|16658.6|16648.6|220
1626929100000|2021-07-22 04:45:00|16663.6|16653.6|16662.6|16652.6|16665.6|16655.6|16662.6|16652.6|97
1626929400000|2021-07-22 04:50:00|16663.6|16653.6|16665.6|16655.6|16665.6|16655.6|16662.6|16652.6|165
1626929700000|2021-07-22 04:55:00|16666.6|16656.6|16661.6|16651.6|16666.6|16656.6|16661.6|16651.6|379
1626930000000|2021-07-22 05:00:00|16663.6|16653.6|16657.6|16647.6|16669.6|16659.6|16647.6|16637.6|4971
1626930300000|2021-07-22 05:05:00|16655.6|16645.6|16636.6|16626.6|16655.6|16645.6|16628.6|16618.6|2207
1626930600000|2021-07-22 05:10:00|16635.6|16625.6|16630.6|16620.6|16637.6|16627.6|16614.6|16604.6|2967
1626930900000|2021-07-22 05:15:00|16629.6|16619.6|16628.6|16618.6|16633.6|16623.6|16625.6|16615.6|1327
1626931200000|2021-07-22 05:20:00|16627.6|16617.6|16642.6|16632.6|16648.6|16638.6|16623.6|16613.6|2381
1626931500000|2021-07-22 05:25:00|16643.6|16633.6|16649.6|16639.6|16653.6|16643.6|16643.6|16633.6|1334
1626931800000|2021-07-22 05:30:00|16651.6|16641.6|16659.6|16649.6|16666.6|16656.6|16645.6|16635.6|1910
1626932100000|2021-07-22 05:35:00|16660.6|16650.6|16657.6|16647.6|16663.6|16653.6|16651.6|16641.6|1573
1626932400000|2021-07-22 05:40:00|16658.6|16648.6|16660.6|16650.6|16667.6|16657.6|16650.6|16640.6|1195
1626932700000|2021-07-22 05:45:00|16658.6|16648.6|16644.6|16634.6|16660.6|16650.6|16638.6|16628.6|1552
1626933000000|2021-07-22 05:50:00|16643.6|16633.6|16650.6|16640.6|16655.6|16645.6|16640.6|16630.6|1010
1626933300000|2021-07-22 05:55:00|16651.6|16641.6|16641.6|16631.6|16652.6|16642.6|16637.6|16627.6|1451
1626933600000|2021-07-22 06:00:00|16640.6|16630.6|16636.6|16626.6|16651.6|16641.6|16630.6|16620.6|1893
1626933900000|2021-07-22 06:05:00|16635.6|16625.6|16635.6|16625.6|16645.6|16635.6|16630.6|16620.6|1450
1626934200000|2021-07-22 06:10:00|16634.6|16624.6|16637.6|16627.6|16638.6|16628.6|16627.6|16617.6|2155
1626934500000|2021-07-22 06:15:00|16635.6|16625.6|16621.6|16611.6|16638.6|16628.6|16618.6|16608.6|1841
1626934800000|2021-07-22 06:20:00|16622.6|16612.6|16622.6|16612.6|16630.6|16620.6|16617.6|16607.6|3719
1626935100000|2021-07-22 06:25:00|16621.6|16611.6|16626.6|16616.6|16628.6|16618.6|16618.6|16608.6|2011
1626935400000|2021-07-22 06:30:00|16627.6|16617.6|16628.6|16618.6|16635.6|16625.6|16626.6|16616.6|1637
1626935700000|2021-07-22 06:35:00|16627.6|16617.6|16626.6|16616.6|16632.6|16622.6|16617.6|16607.6|4003
1626936000000|2021-07-22 06:40:00|16628.6|16618.6|16632.6|16622.6|16637.6|16627.6|16626.6|16616.6|2149
1626936300000|2021-07-22 06:45:00|16631.6|16621.6|16633.6|16623.6|16640.6|16630.6|16630.6|16620.6|3378
1626936600000|2021-07-22 06:50:00|16634.6|16624.6|16644.6|16634.6|16644.6|16634.6|16632.6|16622.6|3244
1626936900000|2021-07-22 06:55:00|16643.6|16633.6|16642.6|16632.6|16645.6|16635.6|16638.6|16628.6|2704
1626937200000|2021-07-22 07:00:00|16641.6|16630.6|16636.6|16625.6|16652.6|16641.6|16636.6|16624.6|1976
1626937500000|2021-07-22 07:05:00|16637.6|16624.6|16640.6|16628.6|16642.6|16630.6|16635.6|16624.6|545
1626937800000|2021-07-22 07:10:00|16641.6|16629.6|16638.6|16627.6|16643.6|16631.6|16636.6|16624.6|1057
1626938100000|2021-07-22 07:15:00|16639.6|16626.6|16644.6|16632.6|16648.6|16636.6|16638.6|16626.6|595
1626938400000|2021-07-22 07:20:00|16645.6|16633.6|16649.6|16638.6|16651.6|16640.6|16643.6|16631.6|439
1626938700000|2021-07-22 07:25:00|16650.6|16637.6|16646.6|16635.6|16651.6|16640.6|16644.6|16633.6|462
1626939000000|2021-07-22 07:30:00|16645.6|16634.6|16645.6|16634.6|16647.6|16636.6|16645.6|16633.6|228
1626939300000|2021-07-22 07:35:00|16646.6|16633.6|16644.6|16633.6|16648.6|16636.6|16644.6|16633.6|234
1626939600000|2021-07-22 07:40:00|16645.6|16634.6|16646.6|16634.6|16649.6|16637.6|16645.6|16633.6|341
1626939900000|2021-07-22 07:45:00|16645.6|16635.6|16649.6|16638.6|16654.6|16642.6|16645.6|16635.6|544
1626940200000|2021-07-22 07:50:00|16648.6|16637.6|16654.6|16643.6|16654.6|16643.6|16647.6|16636.6|299
1626940500000|2021-07-22 07:55:00|16653.6|16642.6|16654.6|16643.6|16656.6|16645.6|16653.6|16642.6|340
1626940800000|2021-07-22 08:00:00|16653.6|16642.6|16652.6|16641.6|16655.6|16644.6|16650.6|16639.6|534
1626941100000|2021-07-22 08:05:00|16653.6|16642.6|16652.6|16641.6|16657.6|16645.6|16650.6|16638.6|574
1626941400000|2021-07-22 08:10:00|16653.6|16642.6|16649.6|16638.6|16656.6|16645.6|16648.6|16637.6|319
1626941700000|2021-07-22 08:15:00|16648.6|16637.6|16650.6|16638.6|16651.6|16639.6|16646.6|16635.6|363
1626942000000|2021-07-22 08:20:00|16649.6|16637.6|16647.6|16636.6|16650.6|16638.6|16646.6|16635.6|203
1626942300000|2021-07-22 08:25:00|16648.6|16635.6|16658.6|16647.6|16658.6|16647.6|16646.6|16634.6|758
1626942600000|2021-07-22 08:30:00|16665.6|16641.6|16666.5|16642.5|16666.5|16642.5|16660.8|16636.8|1
1626942900000|2021-07-22 08:35:00|16666.7|16642.7|16662|16638|16668.9|16644.9|16661.6|16637.6|116
1626943200000|2021-07-22 08:40:00|16660.9|16636.9|16668.3|16644.3|16668.9|16644.9|16660.9|16636.9|0
1626943500000|2021-07-22 08:45:00|16667.8|16643.8|16664.5|16640.5|16670.1|16646.1|16664.5|16640.5|0
1626943800000|2021-07-22 08:50:00|16664.7|16640.7|16658.7|16634.7|16666.3|16642.3|16654.5|16630.5|0
1626944100000|2021-07-22 08:55:00|16657.7|16633.7|16664.5|16640.5|16664.5|16640.5|16657.3|16633.3|0
1626944400000|2021-07-22 09:00:00|16653.6|16640.6|16649.6|16637.6|16653.6|16640.6|16649.6|16637.6|121
1626944700000|2021-07-22 09:05:00|16648.6|16636.6|16645.6|16633.6|16649.6|16637.6|16645.6|16633.6|54
1626945000000|2021-07-22 09:10:00|16644.6|16632.6|16640.6|16628.6|16645.6|16633.6|16639.6|16628.6|590
1626945300000|2021-07-22 09:15:00|16641.6|16629.6|16643.6|16631.6|16643.6|16631.6|16639.6|16627.6|373
1626945600000|2021-07-22 09:20:00|16644.6|16632.6|16645.6|16633.6|16647.6|16635.6|16643.6|16631.6|288
1626945900000|2021-07-22 09:25:00|16646.6|16632.6|16646.6|16634.6|16646.6|16634.6|16643.6|16632.6|167
1626946200000|2021-07-22 09:30:00|16645.6|16633.6|16645.6|16634.6|16646.6|16635.6|16643.6|16632.6|244
1626946500000|2021-07-22 09:35:00|16646.6|16635.6|16647.6|16636.6|16648.6|16636.6|16646.6|16634.6|126
1626946800000|2021-07-22 09:40:00|16648.6|16637.6|16645.6|16633.6|16648.6|16637.6|16645.6|16633.6|248
1626947100000|2021-07-22 09:45:00|16644.6|16632.6|16644.6|16632.6|16645.6|16633.6|16641.6|16630.6|185
1626947400000|2021-07-22 09:50:00|16643.6|16631.6|16642.6|16631.6|16644.6|16633.6|16642.6|16631.6|97
1626947700000|2021-07-22 09:55:00|16643.6|16630.6|16640.6|16629.6|16643.6|16630.6|16639.6|16628.6|124
1626948000000|2021-07-22 10:00:00|16641.6|16628.6|16643.6|16632.6|16643.6|16632.6|16639.6|16628.6|62
1626948300000|2021-07-22 10:05:00|16642.6|16631.6|16637.6|16626.6|16642.6|16631.6|16637.6|16626.6|174
1626948600000|2021-07-22 10:10:00|16638.6|16625.6|16635.6|16624.6|16638.6|16625.6|16632.6|16620.6|382
1626948900000|2021-07-22 10:15:00|16636.6|16623.6|16635.6|16624.6|16636.6|16624.6|16632.6|16621.6|125
1626949200000|2021-07-22 10:20:00|16634.6|16623.6|16637.6|16626.6|16638.6|16627.6|16634.6|16623.6|63
1626949500000|2021-07-22 10:25:00|16638.6|16625.6|16635.6|16624.6|16638.6|16627.6|16635.6|16623.6|95
1626949800000|2021-07-22 10:30:00|16636.6|16625.6|16634.6|16622.6|16636.6|16625.6|16634.6|16622.6|105
1626950100000|2021-07-22 10:35:00|16633.6|16623.6|16635.6|16624.6|16636.6|16625.6|16633.6|16623.6|46
1626950400000|2021-07-22 10:40:00|16636.6|16623.6|16639.6|16627.6|16640.6|16629.6|16635.6|16623.6|56
1626950700000|2021-07-22 10:45:00|16640.6|16628.6|16642.6|16630.6|16642.6|16631.6|16639.6|16628.6|32
1626951000000|2021-07-22 10:50:00|16643.6|16631.6|16640.6|16628.6|16644.6|16632.6|16638.6|16627.6|96
1626951300000|2021-07-22 10:55:00|16639.6|16627.6|16637.6|16625.6|16639.6|16627.6|16636.6|16625.6|47
1626951600000|2021-07-22 11:00:00|16636.6|16626.6|16635.6|16623.6|16638.6|16627.6|16635.6|16623.6|42
1626951900000|2021-07-22 11:05:00|16634.6|16624.6|16635.6|16624.6|16636.6|16624.6|16634.6|16623.6|17
1626952200000|2021-07-22 11:10:00|16636.6|16623.6|16635.6|16624.6|16636.6|16624.6|16634.6|16622.6|45
1626952500000|2021-07-22 11:15:00|16634.6|16623.6|16634.6|16623.6|16636.6|16625.6|16633.6|16622.6|43
1626952800000|2021-07-22 11:20:00|16635.6|16624.6|16635.6|16624.6|16636.6|16624.6|16635.6|16623.6|27
1626953100000|2021-07-22 11:25:00|16634.6|16623.6|16633.6|16621.6|16634.6|16624.6|16631.6|16620.6|93
1626953400000|2021-07-22 11:30:00|16632.6|16622.6|16635.6|16624.6|16637.6|16626.6|16632.6|16622.6|96
1626953700000|2021-07-22 11:35:00|16636.6|16625.6|16635.6|16623.6|16636.6|16625.6|16631.6|16620.6|120
1626954000000|2021-07-22 11:40:00|16634.6|16624.6|16628.6|16617.6|16634.6|16624.6|16626.6|16615.6|339
1626954300000|2021-07-22 11:45:00|16629.6|16618.6|16635.6|16624.6|16637.6|16625.6|16628.6|16618.6|180
1626954600000|2021-07-22 11:50:00|16636.6|16625.6|16636.6|16625.6|16640.6|16629.6|16635.6|16624.6|88
1626954900000|2021-07-22 11:55:00|16637.6|16624.6|16637.6|16625.6|16638.6|16626.6|16632.6|16621.6|312
1626955200000|2021-07-22 12:00:00|16636.6|16624.6|16625.6|16614.6|16636.6|16625.6|16625.6|16614.6|100
1626955500000|2021-07-22 12:05:00|16624.6|16613.6|16622.6|16611.6|16626.6|16614.6|16621.6|16610.6|107
1626955800000|2021-07-22 12:10:00|16623.6|16610.6|16627.6|16615.6|16628.6|16617.6|16621.6|16610.6|221
1626956100000|2021-07-22 12:15:00|16626.6|16614.6|16628.6|16616.6|16628.6|16616.6|16625.6|16614.6|31
1626956400000|2021-07-22 12:20:00|16627.6|16615.6|16628.6|16616.6|16630.6|16619.6|16626.6|16614.6|42
1626956700000|2021-07-22 12:25:00|16627.6|16615.6|16627.6|16615.6|16628.6|16616.6|16625.6|16614.6|44
1626957000000|2021-07-22 12:30:00|16628.6|16616.6|16623.6|16612.6|16628.6|16617.6|16622.6|16610.6|107
1626957300000|2021-07-22 12:35:00|16624.6|16613.6|16613.6|16602.6|16624.6|16613.6|16613.6|16602.6|182
1626957600000|2021-07-22 12:40:00|16614.6|16603.6|16615.6|16603.6|16615.6|16604.6|16606.6|16595.6|207
1626957900000|2021-07-22 12:45:00|16614.6|16602.6|16617.6|16606.6|16617.6|16606.6|16612.6|16601.6|61
1626958200000|2021-07-22 12:50:00|16616.6|16605.6|16610.6|16598.6|16618.6|16606.6|16608.6|16597.6|129
1626958500000|2021-07-22 12:55:00|16611.6|16599.6|16614.6|16602.6|16614.6|16602.6|16607.6|16596.6|166
1626958800000|2021-07-22 13:00:00|16613.6|16601.6|16613.6|16602.6|16615.6|16604.6|16611.6|16600.6|87
1626959100000|2021-07-22 13:05:00|16612.6|16601.6|16616.6|16605.6|16616.6|16605.6|16612.6|16600.6|106
1626959400000|2021-07-22 13:10:00|16617.6|16606.6|16614.6|16603.6|16620.6|16609.6|16614.6|16603.6|149
1626959700000|2021-07-22 13:15:00|16615.6|16604.6|16618.6|16606.6|16621.6|16610.6|16614.6|16603.6|79
1626960000000|2021-07-22 13:20:00|16617.6|16605.6|16617.6|16606.6|16619.6|16607.6|16616.6|16605.6|91
1626960300000|2021-07-22 13:25:00|16616.6|16605.6|16618.6|16607.6|16620.6|16609.6|16616.6|16605.6|43
1626960600000|2021-07-22 13:30:00|16619.6|16606.6|16611.6|16600.6|16620.6|16609.6|16609.6|16598.6|620
1626960900000|2021-07-22 13:35:00|16610.6|16599.6|16612.6|16600.6|16617.6|16606.6|16600.6|16589.6|502
1626961200000|2021-07-22 13:40:00|16611.6|16601.6|16616.6|16604.6|16616.6|16605.6|16605.6|16593.6|750
1626961500000|2021-07-22 13:45:00|16617.6|16605.6|16603.6|16591.6|16618.6|16607.6|16601.6|16590.6|640
1626961800000|2021-07-22 13:50:00|16604.6|16592.6|16602.6|16591.6|16611.6|16599.6|16599.6|16588.6|563
1626962100000|2021-07-22 13:55:00|16603.6|16592.6|16599.6|16588.6|16606.6|16595.6|16598.6|16587.6|368
1626962400000|2021-07-22 14:00:00|16601.6|16590.6|16595.6|16583.6|16608.6|16596.6|16593.6|16582.6|738
1626962700000|2021-07-22 14:05:00|16596.6|16584.6|16595.6|16584.6|16599.6|16588.6|16587.6|16576.6|819
1626963000000|2021-07-22 14:10:00|16596.6|16583.6|16600.6|16589.6|16603.6|16592.6|16596.6|16583.6|231
1626963300000|2021-07-22 14:15:00|16601.6|16588.6|16616.6|16604.6|16616.6|16604.6|16598.6|16587.6|403
1626963600000|2021-07-22 14:20:00|16615.6|16603.6|16604.6|16593.6|16616.6|16605.6|16604.6|16593.6|181
1626963900000|2021-07-22 14:25:00|16605.6|16594.6|16608.6|16596.6|16609.6|16597.6|16604.6|16593.6|115
1626964200000|2021-07-22 14:30:00|16607.6|16597.6|16608.6|16596.6|16611.6|16600.6|16605.6|16593.6|89
1626964500000|2021-07-22 14:35:00|16607.6|16597.6|16609.6|16597.6|16609.6|16597.6|16605.6|16593.6|49
1626964800000|2021-07-22 14:40:00|16608.6|16596.6|16609.6|16597.6|16613.6|16602.6|16608.6|16596.6|140
1626965100000|2021-07-22 14:45:00|16608.6|16596.6|16605.6|16594.6|16609.6|16597.6|16604.6|16592.6|58
1626965400000|2021-07-22 14:50:00|16604.6|16593.6|16602.6|16590.6|16608.6|16596.6|16601.6|16590.6|157
1626965700000|2021-07-22 14:55:00|16601.6|16589.6|16605.6|16594.6|16607.6|16596.6|16600.6|16589.6|59
1626966000000|2021-07-22 15:00:00|16604.6|16593.6|16612.6|16600.6|16612.6|16600.6|16604.6|16593.6|152
1626966300000|2021-07-22 15:05:00|16611.6|16601.6|16615.6|16604.6|16616.6|16605.6|16606.6|16595.6|350
1626966600000|2021-07-22 15:10:00|16614.6|16603.6|16609.6|16597.6|16615.6|16604.6|16605.6|16594.6|131
1626966900000|2021-07-22 15:15:00|16610.6|16598.6|16610.6|16599.6|16613.6|16601.6|16605.6|16594.6|124
1626967200000|2021-07-22 15:20:00|16611.6|16598.6|16612.6|16600.6|16612.6|16601.6|16608.6|16597.6|72
1626967500000|2021-07-22 15:25:00|16611.6|16599.6|16609.6|16597.6|16611.6|16600.6|16600.6|16589.6|350
1626967800000|2021-07-22 15:30:00|16608.6|16598.6|16602.6|16591.6|16608.6|16598.6|16602.6|16591.6|211
1626968100000|2021-07-22 15:35:00|16603.6|16592.6|16603.6|16591.6|16605.6|16594.6|16602.6|16590.6|71
1626968400000|2021-07-22 15:40:00|16602.6|16590.6|16597.6|16585.6|16603.6|16590.6|16595.6|16584.6|209
1626968700000|2021-07-22 15:45:00|16596.6|16586.6|16595.6|16583.6|16596.6|16586.6|16590.6|16579.6|261
1626969000000|2021-07-22 15:50:00|16594.6|16584.6|16596.6|16584.6|16596.6|16585.6|16590.6|16579.6|156
1626969300000|2021-07-22 15:55:00|16595.6|16585.6|16596.6|16585.6|16598.6|16587.6|16595.6|16584.6|46
1626969600000|2021-07-22 16:00:00|16597.6|16586.6|16593.6|16581.6|16597.6|16586.6|16592.6|16581.6|79
1626969900000|2021-07-22 16:05:00|16594.6|16582.6|16585.6|16574.6|16594.6|16583.6|16585.6|16574.6|278
1626970200000|2021-07-22 16:10:00|16586.6|16573.6|16586.6|16575.6|16586.6|16575.6|16583.6|16572.6|213
1626970500000|2021-07-22 16:15:00|16585.6|16574.6|16587.6|16576.6|16591.6|16579.6|16584.6|16573.6|132
1626970800000|2021-07-22 16:20:00|16588.6|16577.6|16585.6|16573.6|16588.6|16577.6|16583.6|16572.6|206
1626971100000|2021-07-22 16:25:00|16584.6|16574.6|16589.6|16578.6|16591.6|16580.6|16580.6|16569.6|706
1626971400000|2021-07-22 16:30:00|16588.6|16577.6|16591.6|16580.6|16594.6|16582.6|16587.6|16576.6|74
1626971700000|2021-07-22 16:35:00|16592.6|16581.6|16595.6|16584.6|16596.6|16584.6|16591.6|16580.6|47
1626972000000|2021-07-22 16:40:00|16596.6|16583.6|16596.6|16584.6|16598.6|16586.6|16594.6|16582.6|96
1626972300000|2021-07-22 16:45:00|16595.6|16583.6|16593.6|16582.6|16597.6|16586.6|16593.6|16582.6|44
1626972600000|2021-07-22 16:50:00|16594.6|16583.6|16598.6|16586.6|16599.6|16587.6|16593.6|16582.6|87
1626972900000|2021-07-22 16:55:00|16597.6|16587.6|16602.6|16590.6|16602.6|16590.6|16597.6|16585.6|93
1626973200000|2021-07-22 17:00:00|16601.6|16591.6|16606.6|16594.6|16606.6|16594.6|16601.6|16590.6|46
1626973500000|2021-07-22 17:05:00|16605.6|16593.6|16608.6|16596.6|16608.6|16597.6|16603.6|16592.6|64
1626973800000|2021-07-22 17:10:00|16607.6|16595.6|16611.6|16599.6|16612.6|16601.6|16607.6|16595.6|118
1626974100000|2021-07-22 17:15:00|16610.6|16598.6|16608.6|16596.6|16610.6|16599.6|16608.6|16596.6|33
1626974400000|2021-07-22 17:20:00|16607.6|16595.6|16611.6|16600.6|16611.6|16600.6|16606.6|16594.6|60
1626974700000|2021-07-22 17:25:00|16612.6|16601.6|16609.6|16598.6|16612.6|16601.6|16609.6|16597.6|66
1626975000000|2021-07-22 17:30:00|16610.6|16599.6|16611.6|16600.6|16612.6|16601.6|16610.6|16599.6|62
1626975300000|2021-07-22 17:35:00|16612.6|16601.6|16611.6|16600.6|16612.6|16601.6|16611.6|16599.6|25
1626975600000|2021-07-22 17:40:00|16612.6|16599.6|16612.6|16600.6|16612.6|16601.6|16610.6|16599.6|61
1626975900000|2021-07-22 17:45:00|16611.6|16599.6|16612.6|16600.6|16612.6|16601.6|16608.6|16597.6|95
1626976200000|2021-07-22 17:50:00|16611.6|16601.6|16613.6|16602.6|16614.6|16603.6|16611.6|16599.6|68
1626976500000|2021-07-22 17:55:00|16614.6|16603.6|16614.6|16603.6|16615.6|16603.6|16612.6|16600.6|54
1626976800000|2021-07-22 18:00:00|16613.6|16602.6|16612.6|16601.6|16614.6|16603.6|16612.6|16600.6|64
1626977100000|2021-07-22 18:05:00|16613.6|16602.6|16612.6|16601.6|16614.6|16603.6|16612.6|16601.6|63
1626977400000|2021-07-22 18:10:00|16613.6|16602.6|16617.6|16606.6|16617.6|16606.6|16613.6|16601.6|81
1626977700000|2021-07-22 18:15:00|16618.6|16607.6|16618.6|16606.6|16619.6|16608.6|16617.6|16606.6|147
1626978000000|2021-07-22 18:20:00|16617.6|16605.6|16618.6|16606.6|16619.6|16608.6|16616.6|16604.6|56
1626978300000|2021-07-22 18:25:00|16617.6|16607.6|16618.6|16607.6|16618.6|16607.6|16617.6|16606.6|27
1626978600000|2021-07-22 18:30:00|16619.6|16606.6|16620.6|16608.6|16621.6|16609.6|16617.6|16606.6|83
1626978900000|2021-07-22 18:35:00|16621.6|16609.6|16619.6|16608.6|16621.6|16610.6|16618.6|16607.6|54
1626979200000|2021-07-22 18:40:00|16620.6|16609.6|16618.1|16608.1|16620.6|16609.6|16617.6|16606.6|82
1626979500000|2021-07-22 18:45:00|16617.1|16607.1|16617.1|16607.1|16619.6|16609.6|16616.6|16606.6|50
1626979800000|2021-07-22 18:50:00|16617.6|16607.6|16617.1|16607.1|16618.1|16608.1|16615.6|16605.6|40
1626980100000|2021-07-22 18:55:00|16616.6|16606.6|16621.1|16611.1|16621.6|16611.6|16616.6|16606.6|120
1626980400000|2021-07-22 19:00:00|16621.6|16611.6|16623.6|16613.6|16623.6|16613.6|16620.1|16610.1|69
1626980700000|2021-07-22 19:05:00|16624.1|16614.1|16620.6|16610.6|16624.1|16614.1|16617.6|16607.6|127
1626981000000|2021-07-22 19:10:00|16620.1|16610.1|16617.6|16607.6|16620.1|16610.1|16616.6|16606.6|19
1626981300000|2021-07-22 19:15:00|16617.1|16607.1|16617.6|16607.6|16618.1|16608.1|16614.6|16604.6|65
1626981600000|2021-07-22 19:20:00|16618.1|16608.1|16615.6|16605.6|16618.6|16608.6|16614.6|16604.6|43
1626981900000|2021-07-22 19:25:00|16616.1|16606.1|16616.6|16606.6|16617.6|16607.6|16614.6|16604.6|88
1626982200000|2021-07-22 19:30:00|16616.1|16606.1|16614.1|16604.1|16616.6|16606.6|16610.6|16600.6|110
1626982500000|2021-07-22 19:35:00|16614.6|16604.6|16609.6|16599.6|16614.6|16604.6|16608.6|16598.6|85
1626982800000|2021-07-22 19:40:00|16610.1|16600.1|16614.1|16604.1|16615.6|16605.6|16608.1|16598.1|97
1626983100000|2021-07-22 19:45:00|16615.1|16605.1|16617.6|16607.6|16622.1|16612.1|16615.1|16605.1|205
1626983400000|2021-07-22 19:50:00|16618.1|16608.1|16618.1|16608.1|16619.1|16609.1|16612.6|16602.6|271
1626983700000|2021-07-22 19:55:00|16618.6|16608.6|16617.1|16607.1|16619.1|16609.1|16614.6|16604.6|230
1626984000000|2021-07-22 20:00:00|16617.6|16607.6|16621.6|16611.6|16622.6|16612.6|16617.6|16607.6|176
1626984300000|2021-07-22 20:05:00|16621.1|16611.1|16621.6|16611.6|16621.6|16611.6|16621.1|16611.1|6
1626984600000|2021-07-22 20:10:00|16621.1|16611.1|16620.6|16610.6|16621.1|16611.1|16618.6|16608.6|73
1626984900000|2021-07-22 20:15:00|16621.1|16611.1|16621.6|16611.6|16623.1|16613.1|16621.1|16611.1|72
1626985200000|2021-07-22 20:20:00|16621.1|16611.1|16621.1|16611.1|16621.6|16611.6|16620.1|16610.1|22
1626985500000|2021-07-22 20:25:00|16621.6|16611.6|16621.6|16611.6|16621.6|16611.6|16621.6|16611.6|4
1626985800000|2021-07-22 20:30:00|16621.1|16611.1|16621.1|16611.1|16621.1|16611.1|16621.1|16611.1|7
1626986100000|2021-07-22 20:35:00|16620.6|16610.6|16620.6|16610.6|16620.6|16610.6|16620.6|16610.6|2
1626986400000|2021-07-22 20:40:00|16620.1|16610.1|16620.6|16610.6|16621.1|16611.1|16620.1|16610.1|21
1626986700000|2021-07-22 20:45:00|16621.6|16611.6|16620.6|16610.6|16623.1|16613.1|16620.6|16610.6|73
1626987300000|2021-07-22 20:55:00|16620.1|16610.1|16622.6|16612.6|16622.6|16612.6|16619.1|16609.1|21
1626987600000|2021-07-22 21:00:00|16622.1|16612.1|16621.6|16611.6|16624.1|16614.1|16621.6|16611.6|3
1626987900000|2021-07-22 21:05:00|16622.6|16612.6|16621.1|16611.1|16622.6|16612.6|16621.1|16611.1|2
1626988200000|2021-07-22 21:10:00|16621.6|16611.6|16622.1|16612.1|16623.1|16613.1|16621.1|16611.1|12
1626988500000|2021-07-22 21:15:00|16622.6|16612.6|16634.5|16610.5|16634.8|16612.6|16622.6|16609.6|0
1626988800000|2021-07-22 21:20:00|16634.8|16610.8|16634.5|16610.5|16635.3|16611.3|16634.2|16610.2|0
1626989100000|2021-07-22 21:25:00|16634.8|16610.8|16635.3|16611.3|16635.8|16611.8|16634.6|16610.6|0
1626989400000|2021-07-22 21:30:00|16634.3|16610.3|16634.7|16610.7|16634.7|16610.7|16634.1|16610.1|0
1626989700000|2021-07-22 21:35:00|16634.8|16610.8|16634.5|16610.5|16634.8|16610.8|16634.2|16610.2|0
1626990000000|2021-07-22 21:40:00|16634.2|16610.2|16634.3|16610.3|16634.3|16610.3|16633.7|16609.7|0
1626990300000|2021-07-22 21:45:00|16634.4|16610.4|16632.6|16608.6|16634.6|16610.6|16632.6|16608.6|0
1626990600000|2021-07-22 21:50:00|16632.5|16608.5|16632.5|16608.5|16633.1|16609.1|16632.4|16608.4|0
1626990900000|2021-07-22 21:55:00|16632.4|16608.4|16633.3|16609.3|16633.3|16609.3|16632|16608|0
1626991200000|2021-07-22 22:00:00|16635.1|16611.1|16634|16610|16635.8|16611.8|16631.9|16607.9|0
1626991500000|2021-07-22 22:05:00|16633.3|16609.3|16631.2|16607.2|16633.3|16609.3|16631.2|16607.2|0
1626991800000|2021-07-22 22:10:00|16631.9|16607.9|16631.2|16607.2|16632.6|16608.6|16630.5|16606.5|0
1626992100000|2021-07-22 22:15:00|16630.8|16606.8|16631.2|16607.2|16632.6|16608.6|16630.5|16606.5|0
1626992400000|2021-07-22 22:20:00|16630.8|16606.8|16631.2|16607.2|16631.9|16607.9|16630.5|16606.5|0
1626992700000|2021-07-22 22:25:00|16630.5|16606.5|16631.5|16607.5|16632.2|16608.2|16629.7|16605.7|0
1626993000000|2021-07-22 22:30:00|16632.2|16608.2|16632.2|16608.2|16632.5|16608.5|16630.7|16606.7|0
1626993300000|2021-07-22 22:35:00|16631.8|16607.8|16630.7|16606.7|16632.9|16608.9|16630.7|16606.7|0
1626993600000|2021-07-22 22:40:00|16630.4|16606.4|16631.5|16607.5|16631.5|16607.5|16630|16606|0
1626993900000|2021-07-22 22:45:00|16632.2|16608.2|16630.7|16606.7|16632.2|16608.2|16630.7|16606.7|0
1626994200000|2021-07-22 22:50:00|16631.1|16607.1|16632.2|16608.2|16632.5|16608.5|16630.7|16606.7|0
1626994500000|2021-07-22 22:55:00|16631.8|16607.8|16632.2|16608.2|16632.9|16608.9|16631.8|16607.8|0
1626994800000|2021-07-22 23:00:00|16632.5|16608.5|16632.9|16608.9|16632.9|16608.9|16632.2|16608.2|0
1626995100000|2021-07-22 23:05:00|16633.6|16609.6|16632.9|16608.9|16635.7|16611.7|16632.9|16608.9|0
1626995400000|2021-07-22 23:10:00|16632.2|16608.2|16632.1|16608.1|16632.9|16608.9|16632.1|16608.1|0
1626995700000|2021-07-22 23:15:00|16632.8|16608.8|16632.1|16608.1|16632.8|16608.8|16632.1|16608.1|0
1626996000000|2021-07-22 23:20:00|16631.4|16607.4|16632.8|16608.8|16632.8|16608.8|16630.6|16606.6|0
1626996300000|2021-07-22 23:25:00|16632.4|16608.4|16632.8|16608.8|16632.8|16608.8|16632.1|16608.1|0
1626996600000|2021-07-22 23:30:00|16632.4|16608.4|16630.6|16606.6|16632.8|16608.8|16630.6|16606.6|0
1626996900000|2021-07-22 23:35:00|16631.4|16607.4|16631.4|16607.4|16631.4|16607.4|16630.6|16606.6|0
1626997200000|2021-07-22 23:40:00|16631.7|16607.7|16630.6|16606.6|16632.1|16608.1|16630.6|16606.6|0
1626997500000|2021-07-22 23:45:00|16631.1|16607.1|16632.5|16608.5|16633.3|16609.3|16631.1|16607.1|0
1626997800000|2021-07-22 23:50:00|16632.9|16608.9|16632.5|16608.5|16633.3|16609.3|16632.5|16608.5|0
1626998100000|2021-07-22 23:55:00|16631.8|16607.8|16631.8|16607.8|16632.5|16608.5|16631.8|16607.8|0
1626998400000|2021-07-23 00:00:00|16631.5|16607.5|16626.8|16602.8|16631.5|16607.5|16626.1|16602.1|0
1626998700000|2021-07-23 00:05:00|16627.6|16603.6|16629|16605|16630.4|16606.4|16627.2|16603.2|0
1626999000000|2021-07-23 00:10:00|16629.3|16605.3|16629.7|16605.7|16630.4|16606.4|16628.3|16604.3|0
1626999300000|2021-07-23 00:15:00|16629|16605|16631.1|16607.1|16632.9|16608.9|16628.7|16604.7|0
1626999600000|2021-07-23 00:20:00|16630.9|16606.9|16634.2|16610.2|16634.2|16610.2|16630.9|16606.9|0
1626999900000|2021-07-23 00:25:00|16633.7|16609.7|16634.6|16610.6|16636.3|16612.3|16632.2|16608.2|0
1627000200000|2021-07-23 00:30:00|16634.8|16610.8|16638.4|16614.4|16638.4|16614.4|16632.2|16608.2|0
1627000500000|2021-07-23 00:35:00|16638.8|16614.8|16640.9|16616.9|16642.4|16618.4|16638.4|16614.4|0
1627000800000|2021-07-23 00:40:00|16639.9|16615.9|16639.5|16615.5|16640.9|16616.9|16638.1|16614.1|0
1627001100000|2021-07-23 00:45:00|16639.1|16615.1|16643.3|16619.3|16645|16621|16639.1|16615.1|0
1627001400000|2021-07-23 00:50:00|16643.5|16619.5|16642.5|16618.5|16645.4|16621.4|16642.3|16618.3|0
1627001700000|2021-07-23 00:55:00|16642.6|16618.6|16635.9|16611.9|16642.6|16618.6|16635.9|16611.9|0
1627002000000|2021-07-23 01:00:00|16632.6|16622.6|16635.6|16625.6|16645.6|16635.6|16628.6|16618.6|1145
1627002300000|2021-07-23 01:05:00|16636.6|16626.6|16639.6|16629.6|16650.6|16640.6|16634.6|16624.6|1048
1627002600000|2021-07-23 01:10:00|16640.6|16630.6|16650.6|16640.6|16650.6|16640.6|16638.6|16628.6|877
1627002900000|2021-07-23 01:15:00|16649.6|16639.6|16652.6|16642.6|16653.6|16643.6|16636.6|16626.6|1295
1627003200000|2021-07-23 01:20:00|16653.6|16643.6|16639.6|16629.6|16664.6|16654.6|16638.6|16628.6|1334
1627003500000|2021-07-23 01:25:00|16637.6|16627.6|16651.6|16641.6|16660.6|16650.6|16631.6|16621.6|2696
1627003800000|2021-07-23 01:30:00|16641.6|16631.6|16532.6|16522.6|16641.6|16631.6|16527.6|16517.6|17257
1627004100000|2021-07-23 01:35:00|16531.6|16521.6|16460.6|16450.6|16532.6|16522.6|16458.6|16448.6|15475
1627004400000|2021-07-23 01:40:00|16459.6|16449.6|16465.6|16455.6|16482.6|16472.6|16451.6|16441.6|11962
1627004700000|2021-07-23 01:45:00|16463.6|16453.6|16487.6|16477.6|16492.6|16482.6|16455.6|16445.6|10573
1627005000000|2021-07-23 01:50:00|16486.6|16476.6|16486.6|16476.6|16506.6|16496.6|16477.6|16467.6|5499
1627005300000|2021-07-23 01:55:00|16487.6|16477.6|16457.6|16447.6|16489.6|16479.6|16456.6|16446.6|5153
1627005600000|2021-07-23 02:00:00|16455.6|16445.6|16465.6|16455.6|16472.6|16462.6|16437.6|16427.6|5524
1627005900000|2021-07-23 02:05:00|16466.6|16456.6|16449.6|16439.6|16487.6|16477.6|16443.6|16433.6|3377
1627006200000|2021-07-23 02:10:00|16447.6|16437.6|16442.6|16432.6|16453.6|16443.6|16441.6|16431.6|3378
1627006500000|2021-07-23 02:15:00|16443.6|16433.6|16433.6|16423.6|16445.6|16435.6|16431.6|16421.6|4166
1627006800000|2021-07-23 02:20:00|16432.6|16422.6|16434.6|16424.6|16451.6|16441.6|16427.6|16417.6|4287
1627007100000|2021-07-23 02:25:00|16436.6|16426.6|16425.6|16415.6|16446.6|16436.6|16423.6|16413.6|4559
1627007400000|2021-07-23 02:30:00|16424.6|16414.6|16430.6|16420.6|16440.6|16430.6|16422.6|16412.6|4977
1627007700000|2021-07-23 02:35:00|16431.6|16421.6|16436.6|16426.6|16442.6|16432.6|16426.6|16416.6|2228
1627008000000|2021-07-23 02:40:00|16435.6|16425.6|16436.6|16426.6|16443.6|16433.6|16426.6|16416.6|2567
1627008300000|2021-07-23 02:45:00|16437.6|16427.6|16457.6|16447.6|16459.6|16449.6|16434.6|16424.6|1915
1627008600000|2021-07-23 02:50:00|16459.6|16449.6|16461.6|16451.6|16472.6|16462.6|16455.6|16445.6|4044
1627008900000|2021-07-23 02:55:00|16460.6|16450.6|16445.6|16435.6|16462.6|16452.6|16444.6|16434.6|2462
1627009200000|2021-07-23 03:00:00|16444.6|16434.6|16538.6|16528.6|16539.6|16529.6|16439.6|16429.6|7482
1627009500000|2021-07-23 03:05:00|16539.6|16529.6|16538.6|16528.6|16550.6|16540.6|16531.6|16521.6|5038
1627009800000|2021-07-23 03:10:00|16539.6|16529.6|16504.6|16494.6|16540.6|16530.6|16492.6|16482.6|3173
1627010100000|2021-07-23 03:15:00|16505.6|16495.6|16512.6|16502.6|16526.6|16516.6|16505.6|16495.6|3227
1627010400000|2021-07-23 03:20:00|16511.6|16501.6|16494.6|16484.6|16514.6|16504.6|16493.6|16483.6|2287
1627010700000|2021-07-23 03:25:00|16492.6|16482.6|16448.6|16438.6|16495.6|16485.6|16448.6|16438.6|4521
1627011000000|2021-07-23 03:30:00|16449.6|16439.6|16450.6|16440.6|16459.6|16449.6|16447.6|16437.6|710
1627011300000|2021-07-23 03:35:00|16452.6|16442.6|16453.6|16443.6|16455.6|16445.6|16450.6|16440.6|324
1627011600000|2021-07-23 03:40:00|16454.6|16444.6|16454.6|16444.6|16454.6|16444.6|16447.6|16437.6|417
1627011900000|2021-07-23 03:45:00|16453.6|16443.6|16455.6|16445.6|16459.6|16449.6|16451.6|16441.6|274
1627012200000|2021-07-23 03:50:00|16456.6|16446.6|16455.6|16445.6|16460.6|16450.6|16454.6|16444.6|321
1627012500000|2021-07-23 03:55:00|16456.6|16446.6|16459.6|16449.6|16460.6|16450.6|16454.6|16444.6|147
1627012800000|2021-07-23 04:00:00|16458.6|16448.6|16456.6|16446.6|16459.6|16449.6|16455.6|16445.6|113
1627013100000|2021-07-23 04:05:00|16455.6|16445.6|16456.6|16446.6|16458.6|16448.6|16454.6|16444.6|104
1627013400000|2021-07-23 04:10:00|16455.6|16445.6|16454.6|16444.6|16457.6|16447.6|16454.6|16444.6|100
1627013700000|2021-07-23 04:15:00|16453.6|16443.6|16459.6|16449.6|16460.6|16450.6|16453.6|16443.6|302
1627014000000|2021-07-23 04:20:00|16458.6|16448.6|16456.6|16446.6|16459.6|16449.6|16455.6|16445.6|145
1627014300000|2021-07-23 04:25:00|16455.6|16445.6|16456.6|16446.6|16456.6|16446.6|16454.6|16444.6|105
1627014600000|2021-07-23 04:30:00|16457.6|16447.6|16457.6|16447.6|16460.6|16450.6|16454.6|16444.6|141
1627014900000|2021-07-23 04:35:00|16460.6|16450.6|16457.6|16447.6|16461.6|16451.6|16457.6|16447.6|119
1627015200000|2021-07-23 04:40:00|16459.6|16449.6|16456.6|16446.6|16461.6|16451.6|16454.6|16444.6|172
1627015500000|2021-07-23 04:45:00|16455.6|16445.6|16457.6|16447.6|16457.6|16447.6|16455.6|16445.6|869
1627015800000|2021-07-23 04:50:00|16458.6|16448.6|16455.6|16445.6|16458.6|16448.6|16452.6|16442.6|484
1627016100000|2021-07-23 04:55:00|16457.6|16447.6|16456.6|16446.6|16457.6|16447.6|16455.6|16445.6|224
1627016400000|2021-07-23 05:00:00|16455.6|16445.6|16435.6|16425.6|16457.6|16447.6|16427.6|16417.6|6397
1627016700000|2021-07-23 05:05:00|16433.6|16423.6|16440.6|16430.6|16448.6|16438.6|16428.6|16418.6|3495
1627017000000|2021-07-23 05:10:00|16441.6|16431.6|16446.6|16436.6|16451.6|16441.6|16436.6|16426.6|2874
1627017300000|2021-07-23 05:15:00|16444.6|16434.6|16444.6|16434.6|16452.6|16442.6|16438.6|16428.6|2090
1627017600000|2021-07-23 05:20:00|16445.6|16435.6|16454.6|16444.6|16457.6|16447.6|16443.6|16433.6|3288
1627017900000|2021-07-23 05:25:00|16452.6|16442.6|16449.6|16439.6|16454.6|16444.6|16438.6|16428.6|1016
1627018200000|2021-07-23 05:30:00|16447.6|16437.6|16447.6|16437.6|16449.6|16439.6|16438.6|16428.6|1650
1627018500000|2021-07-23 05:35:00|16448.6|16438.6|16454.6|16444.6|16466.6|16456.6|16448.6|16438.6|3026
1627018800000|2021-07-23 05:40:00|16455.6|16445.6|16463.6|16453.6|16464.6|16454.6|16445.6|16435.6|4309
1627019100000|2021-07-23 05:45:00|16464.6|16454.6|16454.6|16444.6|16477.6|16467.6|16452.6|16442.6|2737
1627019400000|2021-07-23 05:50:00|16455.6|16445.6|16429.6|16419.6|16455.6|16445.6|16426.6|16416.6|4401
1627019700000|2021-07-23 05:55:00|16428.6|16418.6|16433.6|16423.6|16437.6|16427.6|16414.6|16404.6|2988
1627020000000|2021-07-23 06:00:00|16431.6|16421.6|16424.6|16414.6|16431.6|16421.6|16415.6|16405.6|3182
1627020300000|2021-07-23 06:05:00|16425.6|16415.6|16431.6|16421.6|16435.6|16425.6|16416.6|16406.6|2354
1627020600000|2021-07-23 06:10:00|16430.6|16420.6|16430.6|16420.6|16441.6|16431.6|16425.6|16415.6|2082
1627020900000|2021-07-23 06:15:00|16431.6|16421.6|16405.6|16395.6|16432.6|16422.6|16399.6|16389.6|2341
1627021200000|2021-07-23 06:20:00|16404.6|16394.6|16419.6|16409.6|16420.6|16410.6|16403.6|16393.6|1763
1627021500000|2021-07-23 06:25:00|16420.6|16410.6|16417.6|16407.6|16426.6|16416.6|16414.6|16404.6|1805
1627021800000|2021-07-23 06:30:00|16416.6|16406.6|16430.6|16420.6|16439.6|16429.6|16408.6|16398.6|2673
1627022100000|2021-07-23 06:35:00|16431.6|16421.6|16424.6|16414.6|16437.6|16427.6|16417.6|16407.6|2965
1627022400000|2021-07-23 06:40:00|16425.6|16415.6|16435.6|16425.6|16436.6|16426.6|16414.6|16404.6|3150
1627022700000|2021-07-23 06:45:00|16436.6|16426.6|16428.6|16418.6|16446.6|16436.6|16427.6|16417.6|3498
1627023000000|2021-07-23 06:50:00|16427.6|16417.6|16434.6|16424.6|16435.6|16425.6|16426.6|16416.6|3613
1627023300000|2021-07-23 06:55:00|16435.6|16425.6|16421.6|16411.6|16437.6|16427.6|16421.6|16411.6|2921
1627023600000|2021-07-23 07:00:00|16423.6|16412.6|16429.6|16417.6|16431.6|16419.6|16418.6|16406.6|2122
1627023900000|2021-07-23 07:05:00|16427.6|16416.6|16425.6|16414.6|16433.6|16422.6|16423.6|16412.6|1303
1627024200000|2021-07-23 07:10:00|16426.6|16415.6|16421.6|16409.6|16427.6|16416.6|16413.6|16402.6|1317
1627024500000|2021-07-23 07:15:00|16419.6|16408.6|16410.6|16398.6|16420.6|16408.6|16404.6|16392.6|1010
1627024800000|2021-07-23 07:20:00|16409.6|16399.6|16421.6|16409.6|16422.6|16411.6|16409.6|16398.6|517
1627025100000|2021-07-23 07:25:00|16422.6|16410.6|16420.6|16408.6|16423.6|16412.6|16413.6|16401.6|850
1627025400000|2021-07-23 07:30:00|16421.6|16410.6|16435.6|16423.6|16435.6|16423.6|16421.6|16410.6|752
1627025700000|2021-07-23 07:35:00|16434.6|16422.6|16428.6|16416.6|16435.6|16423.6|16426.6|16415.6|472
1627026000000|2021-07-23 07:40:00|16427.6|16415.6|16421.6|16410.6|16428.6|16417.6|16417.6|16405.6|740
1627026300000|2021-07-23 07:45:00|16423.6|16409.6|16422.6|16410.6|16427.6|16416.6|16418.6|16406.6|789
1627026600000|2021-07-23 07:50:00|16423.6|16412.6|16423.6|16411.6|16427.6|16415.6|16420.6|16409.6|1040
1627026900000|2021-07-23 07:55:00|16424.6|16412.6|16402.6|16391.6|16426.6|16414.6|16402.6|16391.6|2052
1627027200000|2021-07-23 08:00:00|16404.6|16392.6|16402.6|16390.6|16414.6|16403.6|16400.6|16389.6|2839
1627027500000|2021-07-23 08:05:00|16403.6|16391.6|16407.6|16396.6|16409.6|16398.6|16396.6|16385.6|2184
1627027800000|2021-07-23 08:10:00|16409.6|16395.6|16419.6|16408.6|16421.6|16410.6|16405.6|16393.6|986
1627028100000|2021-07-23 08:15:00|16420.6|16407.6|16427.6|16416.6|16427.6|16416.6|16416.6|16405.6|965
1627028400000|2021-07-23 08:20:00|16428.6|16418.6|16431.6|16420.6|16434.6|16423.6|16424.6|16412.6|1297
1627028700000|2021-07-23 08:25:00|16432.6|16419.6|16428.6|16417.6|16434.6|16423.6|16424.6|16413.6|2022
1627029000000|2021-07-23 08:30:00|16435.4|16411.4|16438.9|16414.9|16441.2|16417.2|16432.9|16408.9|2
1627029300000|2021-07-23 08:35:00|16439.9|16415.9|16444.8|16420.8|16446.3|16422.3|16436.5|16412.5|374
1627029600000|2021-07-23 08:40:00|16444.4|16420.4|16447.4|16423.4|16447.4|16423.4|16442.7|16418.7|0
1627029900000|2021-07-23 08:45:00|16447.6|16423.6|16447|16423|16452.5|16428.5|16446|16422|0
1627030200000|2021-07-23 08:50:00|16446|16422|16450.8|16426.8|16452.1|16428.1|16446|16422|0
1627030500000|2021-07-23 08:55:00|16451.8|16427.8|16447.7|16423.7|16451.8|16427.8|16444.3|16420.3|0
1627030800000|2021-07-23 09:00:00|16434.6|16422.6|16440.6|16429.6|16442.6|16431.6|16434.6|16422.6|478
1627031100000|2021-07-23 09:05:00|16441.6|16428.6|16440.6|16429.6|16441.6|16429.6|16437.6|16425.6|187
1627031400000|2021-07-23 09:10:00|16441.6|16430.6|16442.6|16429.6|16444.6|16433.6|16440.6|16428.6|182
1627031700000|2021-07-23 09:15:00|16443.6|16430.6|16443.6|16431.6|16447.6|16436.6|16441.6|16430.6|495
1627032000000|2021-07-23 09:20:00|16444.6|16432.6|16443.6|16431.6|16445.6|16434.6|16441.6|16430.6|167
1627032300000|2021-07-23 09:25:00|16442.6|16430.6|16439.6|16427.6|16443.6|16431.6|16439.6|16427.6|76
1627032600000|2021-07-23 09:30:00|16440.6|16428.6|16438.6|16427.6|16440.6|16429.6|16437.6|16426.6|149
1627032900000|2021-07-23 09:35:00|16439.6|16428.6|16442.6|16431.6|16443.6|16432.6|16438.6|16427.6|98
1627033200000|2021-07-23 09:40:00|16443.6|16432.6|16442.6|16430.6|16444.6|16433.6|16441.6|16430.6|117
1627033500000|2021-07-23 09:45:00|16441.6|16431.6|16443.6|16432.6|16444.6|16432.6|16441.6|16429.6|53
1627033800000|2021-07-23 09:50:00|16444.6|16433.6|16443.6|16432.6|16446.6|16435.6|16442.6|16431.6|694
1627034100000|2021-07-23 09:55:00|16444.6|16431.6|16436.6|16424.6|16444.6|16432.6|16436.6|16424.6|423
1627034400000|2021-07-23 10:00:00|16435.6|16423.6|16436.6|16425.6|16439.6|16428.6|16433.6|16422.6|761
1627034700000|2021-07-23 10:05:00|16437.6|16424.6|16437.6|16426.6|16439.6|16427.6|16435.6|16423.6|251
1627035000000|2021-07-23 10:10:00|16436.6|16425.6|16438.6|16427.6|16441.6|16430.6|16436.6|16425.6|236
1627035300000|2021-07-23 10:15:00|16437.6|16426.6|16435.6|16424.6|16438.6|16427.6|16435.6|16424.6|67
1627035600000|2021-07-23 10:20:00|16436.6|16423.6|16434.6|16423.6|16436.6|16424.6|16433.6|16422.6|119
1627035900000|2021-07-23 10:25:00|16433.6|16422.6|16431.6|16420.6|16435.6|16424.6|16431.6|16420.6|132
1627036200000|2021-07-23 10:30:00|16432.6|16421.6|16433.6|16421.6|16433.6|16422.6|16431.6|16420.6|28
1627036500000|2021-07-23 10:35:00|16432.6|16422.6|16434.6|16423.6|16435.6|16424.6|16431.6|16420.6|26
1627036800000|2021-07-23 10:40:00|16435.6|16422.6|16436.6|16424.6|16437.6|16425.6|16433.6|16421.6|29
1627037100000|2021-07-23 10:45:00|16435.6|16423.6|16436.6|16424.6|16436.6|16425.6|16434.6|16423.6|35
1627037400000|2021-07-23 10:50:00|16435.6|16423.6|16433.6|16421.6|16437.6|16425.6|16432.6|16421.6|51
1627037700000|2021-07-23 10:55:00|16432.6|16422.6|16433.6|16421.6|16433.6|16422.6|16430.6|16419.6|49
1627038000000|2021-07-23 11:00:00|16432.6|16420.6|16433.6|16421.6|16434.6|16423.6|16432.6|16420.6|36
1627038300000|2021-07-23 11:05:00|16432.6|16422.6|16429.6|16417.6|16432.6|16422.6|16425.6|16414.6|167
1627038600000|2021-07-23 11:10:00|16428.6|16418.6|16428.6|16417.6|16430.6|16419.6|16427.6|16416.6|44
1627038900000|2021-07-23 11:15:00|16429.6|16416.6|16431.6|16419.6|16431.6|16420.6|16428.6|16416.6|31
1627039200000|2021-07-23 11:20:00|16430.6|16418.6|16427.6|16415.6|16431.6|16420.6|16426.6|16415.6|21
1627039500000|2021-07-23 11:25:00|16428.6|16416.6|16426.6|16415.6|16429.6|16418.6|16426.6|16415.6|135
1627039800000|2021-07-23 11:30:00|16427.6|16416.6|16427.6|16416.6|16429.6|16418.6|16426.6|16414.6|236
1627040100000|2021-07-23 11:35:00|16428.6|16417.6|16432.6|16420.6|16432.6|16421.6|16428.6|16417.6|52
1627040400000|2021-07-23 11:40:00|16431.6|16421.6|16432.6|16420.6|16433.6|16422.6|16431.6|16420.6|26
1627040700000|2021-07-23 11:45:00|16433.6|16421.6|16431.6|16420.6|16433.6|16422.6|16431.6|16419.6|32
1627041000000|2021-07-23 11:50:00|16432.6|16421.6|16433.6|16422.6|16435.6|16424.6|16431.6|16420.6|34
1627041300000|2021-07-23 11:55:00|16434.6|16421.6|16431.6|16420.6|16434.6|16421.6|16431.6|16420.6|20
1627041600000|2021-07-23 12:00:00|16432.6|16419.6|16433.6|16422.6|16433.6|16422.6|16430.6|16419.6|39
1627041900000|2021-07-23 12:05:00|16432.6|16421.6|16431.6|16419.6|16433.6|16422.6|16431.6|16419.6|42
1627042200000|2021-07-23 12:10:00|16430.6|16418.6|16433.6|16421.6|16433.6|16422.6|16430.6|16418.6|35
1627042500000|2021-07-23 12:15:00|16432.6|16420.6|16434.6|16423.6|16434.6|16423.6|16431.6|16420.6|41
1627042800000|2021-07-23 12:20:00|16435.6|16422.6|16433.6|16422.6|16435.6|16424.6|16433.6|16422.6|34
1627043100000|2021-07-23 12:25:00|16434.6|16423.6|16433.6|16421.6|16435.6|16423.6|16432.6|16420.6|28
1627043400000|2021-07-23 12:30:00|16432.6|16422.6|16427.6|16416.6|16435.6|16423.6|16427.6|16416.6|137
1627043700000|2021-07-23 12:35:00|16428.6|16415.6|16425.6|16413.6|16428.6|16417.6|16424.6|16413.6|56
1627044000000|2021-07-23 12:40:00|16424.6|16414.6|16421.6|16410.6|16425.6|16414.6|16421.6|16410.6|102
1627044300000|2021-07-23 12:45:00|16422.6|16411.6|16415.6|16403.6|16425.6|16414.6|16415.6|16403.6|127
1627044600000|2021-07-23 12:50:00|16416.6|16404.6|16417.6|16405.6|16421.6|16410.6|16415.6|16404.6|65
1627044900000|2021-07-23 12:55:00|16418.6|16406.6|16416.6|16405.6|16419.6|16408.6|16416.6|16405.6|43
1627045200000|2021-07-23 13:00:00|16415.6|16404.6|16406.6|16395.6|16415.6|16404.6|16400.6|16389.6|500
1627045500000|2021-07-23 13:05:00|16405.6|16394.6|16409.6|16397.6|16409.6|16398.6|16405.6|16393.6|119
1627045800000|2021-07-23 13:10:00|16408.6|16398.6|16413.6|16402.6|16414.6|16402.6|16407.6|16396.6|82
1627046100000|2021-07-23 13:15:00|16412.6|16401.6|16405.6|16394.6|16413.6|16402.6|16405.6|16394.6|161
1627046400000|2021-07-23 13:20:00|16406.6|16395.6|16410.6|16399.6|16411.6|16399.6|16405.6|16394.6|79
1627046700000|2021-07-23 13:25:00|16411.6|16400.6|16406.6|16394.6|16411.6|16400.6|16402.6|16391.6|97
1627047000000|2021-07-23 13:30:00|16407.6|16395.6|16374.6|16363.6|16407.6|16396.6|16367.6|16356.6|1734
1627047300000|2021-07-23 13:35:00|16373.6|16362.6|16366.6|16355.6|16382.6|16371.6|16365.6|16354.6|670
1627047600000|2021-07-23 13:40:00|16367.6|16354.6|16378.6|16367.6|16381.6|16370.6|16365.6|16354.6|1063
1627047900000|2021-07-23 13:45:00|16379.6|16368.6|16379.6|16368.6|16388.6|16377.6|16369.6|16358.6|409
1627048200000|2021-07-23 13:50:00|16378.6|16367.6|16372.6|16361.6|16379.6|16367.6|16363.6|16352.6|295
1627048500000|2021-07-23 13:55:00|16373.6|16360.6|16374.6|16363.6|16378.6|16366.6|16368.6|16357.6|232
1627048800000|2021-07-23 14:00:00|16373.6|16361.6|16387.6|16375.6|16389.6|16378.6|16371.6|16360.6|516
1627049100000|2021-07-23 14:05:00|16386.6|16376.6|16386.6|16375.6|16390.6|16379.6|16384.6|16373.6|145
1627049400000|2021-07-23 14:10:00|16385.6|16374.6|16371.6|16359.6|16386.6|16374.6|16368.6|16356.6|363
1627049700000|2021-07-23 14:15:00|16370.6|16358.6|16375.6|16363.6|16381.6|16370.6|16369.6|16358.6|242
1627050000000|2021-07-23 14:20:00|16376.6|16364.6|16370.6|16358.6|16381.6|16370.6|16369.6|16358.6|191
1627050300000|2021-07-23 14:25:00|16369.6|16357.6|16377.6|16365.6|16377.6|16366.6|16363.6|16352.6|317
1627050600000|2021-07-23 14:30:00|16376.6|16366.6|16370.6|16359.6|16376.6|16366.6|16367.6|16356.6|200
1627050900000|2021-07-23 14:35:00|16371.6|16358.6|16367.6|16356.6|16371.6|16360.6|16366.6|16355.6|270
1627051200000|2021-07-23 14:40:00|16368.6|16357.6|16367.6|16355.6|16371.6|16359.6|16364.6|16353.6|251
1627051500000|2021-07-23 14:45:00|16366.6|16356.6|16373.6|16362.6|16373.6|16362.6|16366.6|16354.6|149
1627051800000|2021-07-23 14:50:00|16374.6|16361.6|16381.6|16370.6|16383.6|16371.6|16372.6|16361.6|322
1627052100000|2021-07-23 14:55:00|16382.6|16371.6|16384.6|16372.6|16384.6|16372.6|16379.6|16368.6|186
1627052400000|2021-07-23 15:00:00|16385.6|16373.6|16377.6|16365.6|16385.6|16374.6|16376.6|16365.6|201
1627052700000|2021-07-23 15:05:00|16376.6|16366.6|16373.6|16362.6|16378.6|16367.6|16372.6|16361.6|153
1627053000000|2021-07-23 15:10:00|16372.6|16361.6|16380.6|16369.6|16381.6|16370.6|16370.6|16359.6|270
1627053300000|2021-07-23 15:15:00|16379.6|16368.6|16386.6|16375.6|16388.6|16377.6|16378.6|16367.6|217
1627053600000|2021-07-23 15:20:00|16387.6|16376.6|16386.6|16374.6|16388.6|16377.6|16381.6|16370.6|158
1627053900000|2021-07-23 15:25:00|16385.6|16375.6|16391.6|16380.6|16391.6|16380.6|16384.6|16373.6|159
1627054200000|2021-07-23 15:30:00|16392.6|16379.6|16381.6|16369.6|16393.6|16381.6|16380.6|16369.6|183
1627054500000|2021-07-23 15:35:00|16382.6|16370.6|16383.6|16372.6|16387.6|16376.6|16380.6|16369.6|221
1627054800000|2021-07-23 15:40:00|16384.6|16373.6|16377.6|16366.6|16387.6|16376.6|16377.6|16366.6|304
1627055100000|2021-07-23 15:45:00|16376.6|16365.6|16378.6|16366.6|16379.6|16368.6|16372.6|16361.6|86
1627055400000|2021-07-23 15:50:00|16379.6|16367.6|16378.6|16366.6|16380.6|16368.6|16374.6|16362.6|124
1627055700000|2021-07-23 15:55:00|16377.6|16367.6|16375.6|16364.6|16380.6|16369.6|16374.6|16363.6|80
1627056000000|2021-07-23 16:00:00|16376.6|16365.6|16376.6|16364.6|16379.6|16367.6|16375.6|16364.6|84
1627056300000|2021-07-23 16:05:00|16375.6|16363.6|16378.6|16366.6|16378.6|16367.6|16373.6|16362.6|103
1627056600000|2021-07-23 16:10:00|16379.6|16367.6|16387.6|16375.6|16387.6|16375.6|16379.6|16367.6|92
1627056900000|2021-07-23 16:15:00|16386.6|16374.6|16396.6|16384.6|16396.6|16385.6|16385.6|16374.6|342
1627057200000|2021-07-23 16:20:00|16395.6|16385.6|16392.6|16381.6|16397.6|16386.6|16391.6|16380.6|116
1627057500000|2021-07-23 16:25:00|16393.6|16382.6|16388.6|16377.6|16394.6|16382.6|16386.6|16374.6|87
1627057800000|2021-07-23 16:30:00|16389.6|16378.6|16390.6|16378.6|16394.6|16383.6|16389.6|16377.6|87
1627058100000|2021-07-23 16:35:00|16391.6|16379.6|16387.6|16375.6|16391.6|16379.6|16385.6|16374.6|100
1627058400000|2021-07-23 16:40:00|16386.6|16376.6|16392.6|16380.6|16393.6|16382.6|16386.6|16375.6|79
1627058700000|2021-07-23 16:45:00|16391.6|16381.6|16394.6|16383.6|16395.6|16383.6|16390.6|16378.6|30
1627059000000|2021-07-23 16:50:00|16395.6|16384.6|16394.6|16382.6|16395.6|16384.6|16393.6|16382.6|73
1627059300000|2021-07-23 16:55:00|16393.6|16383.6|16397.6|16385.6|16397.6|16386.6|16392.6|16380.6|42
1627059600000|2021-07-23 17:00:00|16398.6|16386.6|16401.6|16389.6|16402.6|16391.6|16398.6|16385.6|96
1627059900000|2021-07-23 17:05:00|16402.6|16390.6|16404.6|16392.6|16405.6|16394.6|16401.6|16389.6|95
1627060200000|2021-07-23 17:10:00|16405.6|16393.6|16404.6|16393.6|16406.6|16395.6|16404.6|16392.6|94
1627060500000|2021-07-23 17:15:00|16405.6|16394.6|16407.6|16396.6|16408.6|16397.6|16405.6|16394.6|59
1627060800000|2021-07-23 17:20:00|16408.6|16397.6|16407.6|16396.6|16409.6|16397.6|16406.6|16395.6|37
1627061100000|2021-07-23 17:25:00|16408.6|16397.6|16406.6|16394.6|16409.6|16398.6|16404.6|16393.6|138
1627061400000|2021-07-23 17:30:00|16407.6|16395.6|16399.6|16388.6|16407.6|16395.6|16396.6|16385.6|277
1627061700000|2021-07-23 17:35:00|16400.6|16387.6|16394.6|16382.6|16400.6|16387.6|16393.6|16382.6|62
1627062000000|2021-07-23 17:40:00|16393.6|16383.6|16394.6|16383.6|16394.6|16383.6|16391.6|16380.6|72
1627062300000|2021-07-23 17:45:00|16395.6|16384.6|16398.6|16387.6|16399.6|16388.6|16394.6|16382.6|51
1627062600000|2021-07-23 17:50:00|16399.6|16386.6|16400.6|16388.6|16400.6|16388.6|16397.6|16385.6|46
1627062900000|2021-07-23 17:55:00|16401.6|16389.6|16397.6|16386.6|16401.6|16390.6|16397.6|16386.6|53
1627063200000|2021-07-23 18:00:00|16398.6|16387.6|16398.6|16387.6|16399.6|16387.6|16395.6|16384.6|69
1627063500000|2021-07-23 18:05:00|16399.6|16386.6|16404.6|16393.6|16404.6|16393.6|16396.6|16385.6|61
1627063800000|2021-07-23 18:10:00|16405.6|16392.6|16404.6|16393.6|16408.6|16397.6|16403.6|16392.6|56
1627064100000|2021-07-23 18:15:00|16405.6|16394.6|16404.6|16393.6|16405.6|16394.6|16402.6|16391.6|39
1627064400000|2021-07-23 18:20:00|16403.6|16392.6|16406.6|16394.6|16408.6|16396.6|16403.6|16392.6|162
1627064700000|2021-07-23 18:25:00|16407.6|16395.6|16409.6|16397.6|16409.6|16397.6|16406.6|16395.6|106
1627065000000|2021-07-23 18:30:00|16408.6|16398.6|16406.6|16394.6|16410.6|16398.6|16404.6|16393.6|145
1627065300000|2021-07-23 18:35:00|16407.6|16395.6|16410.6|16399.6|16411.6|16399.6|16405.6|16394.6|124
1627065600000|2021-07-23 18:40:00|16409.6|16398.6|16408.1|16398.1|16409.6|16398.6|16406.6|16395.6|149
1627065900000|2021-07-23 18:45:00|16407.6|16397.6|16406.1|16396.1|16408.1|16398.1|16405.1|16395.1|59
1627066200000|2021-07-23 18:50:00|16407.1|16397.1|16407.6|16397.6|16408.6|16398.6|16406.1|16396.1|103
1627066500000|2021-07-23 18:55:00|16407.1|16397.1|16407.6|16397.6|16409.6|16399.6|16406.1|16396.1|269
1627066800000|2021-07-23 19:00:00|16408.1|16398.1|16410.6|16400.6|16412.1|16402.1|16407.1|16397.1|107
1627067100000|2021-07-23 19:05:00|16410.1|16400.1|16409.6|16399.6|16410.6|16400.6|16408.1|16398.1|110
1627067400000|2021-07-23 19:10:00|16410.1|16400.1|16404.1|16394.1|16411.1|16401.1|16403.6|16393.6|87
1627067700000|2021-07-23 19:15:00|16403.6|16393.6|16404.1|16394.1|16406.6|16396.6|16401.1|16391.1|67
1627068000000|2021-07-23 19:20:00|16404.6|16394.6|16402.6|16392.6|16404.6|16394.6|16401.6|16391.6|36
1627068300000|2021-07-23 19:25:00|16402.1|16392.1|16404.1|16394.1|16404.1|16394.1|16399.1|16389.1|86
1627068600000|2021-07-23 19:30:00|16403.6|16393.6|16415.1|16405.1|16415.6|16405.6|16403.6|16393.6|251
1627068900000|2021-07-23 19:35:00|16414.6|16404.6|16417.1|16407.1|16421.1|16411.1|16413.6|16403.6|278
1627069200000|2021-07-23 19:40:00|16416.6|16406.6|16418.1|16408.1|16421.1|16411.1|16416.6|16406.6|199
1627069500000|2021-07-23 19:45:00|16418.6|16408.6|16419.6|16409.6|16420.1|16410.1|16416.6|16406.6|173
1627069800000|2021-07-23 19:50:00|16420.1|16410.1|16419.1|16409.1|16421.1|16411.1|16414.6|16404.6|307
1627070100000|2021-07-23 19:55:00|16418.6|16408.6|16417.6|16407.6|16421.1|16411.1|16413.6|16403.6|284
1627070400000|2021-07-23 20:00:00|16419.1|16409.1|16416.1|16406.1|16420.6|16410.6|16416.1|16406.1|117
1627070700000|2021-07-23 20:05:00|16415.6|16405.6|16417.1|16407.1|16418.1|16408.1|16415.6|16405.6|25
1627071000000|2021-07-23 20:10:00|16416.6|16406.6|16417.6|16407.6|16418.1|16408.1|16416.6|16406.6|31
1627071300000|2021-07-23 20:15:00|16417.1|16407.1|16416.6|16406.6|16417.6|16407.6|16416.6|16406.6|9
1627071600000|2021-07-23 20:20:00|16416.1|16406.1|16418.1|16408.1|16419.1|16409.1|16416.1|16406.1|25
1627071900000|2021-07-23 20:25:00|16417.6|16407.6|16416.6|16406.6|16418.1|16408.1|16416.1|16406.1|11
1627072200000|2021-07-23 20:30:00|16418.1|16408.1|16414.6|16404.6|16418.1|16408.1|16414.1|16404.1|68
1627072500000|2021-07-23 20:35:00|16414.1|16404.1|16413.6|16403.6|16414.1|16404.1|16413.6|16403.6|6
1627072800000|2021-07-23 20:40:00|16413.1|16403.1|16412.1|16402.1|16413.1|16403.1|16411.1|16401.1|43
1627073100000|2021-07-23 20:45:00|16411.6|16401.6|16406.1|16396.1|16411.6|16401.6|16404.1|16394.1|103
1627073400000|2021-07-23 20:50:00|16405.6|16395.6|16407.1|16397.1|16407.1|16397.1|16405.1|16395.1|15
1627073700000|2021-07-23 20:55:00|16406.6|16396.6|16400.1|16390.1|16410.1|16400.1|16400.1|16390.1|73
1627250400000|2021-07-25 22:00:00|16428.1|16404.1|16423.6|16399.6|16428.1|16404.1|16423.6|16399.6|0
1627250700000|2021-07-25 22:05:00|16423.9|16399.9|16428.5|16404.5|16433.3|16409.3|16423.9|16399.9|0
1627251000000|2021-07-25 22:10:00|16429.2|16405.2|16433.9|16409.9|16433.9|16409.9|16428.5|16404.5|0
1627251300000|2021-07-25 22:15:00|16434.2|16410.2|16433.8|16409.8|16434.2|16410.2|16431.8|16407.8|0
1627251600000|2021-07-25 22:20:00|16433.5|16409.5|16433.9|16409.9|16435.6|16411.6|16433.1|16409.1|0
1627251900000|2021-07-25 22:25:00|16433.5|16409.5|16433.2|16409.2|16434.6|16410.6|16433.2|16409.2|0
1627252200000|2021-07-25 22:30:00|16432.5|16408.5|16431.8|16407.8|16432.8|16408.8|16431.4|16407.4|0
1627252500000|2021-07-25 22:35:00|16431.4|16407.4|16432.5|16408.5|16433.2|16409.2|16431.1|16407.1|18981
1627252800000|2021-07-25 22:40:00|16432.8|16408.8|16438.4|16414.4|16438.4|16414.4|16432.5|16408.5|0
1627253100000|2021-07-25 22:45:00|16438.1|16414.1|16437.7|16413.7|16438.4|16414.4|16436.3|16412.3|0
1627253400000|2021-07-25 22:50:00|16438.4|16414.4|16437.7|16413.7|16438.4|16414.4|16436.3|16412.3|0
1627253700000|2021-07-25 22:55:00|16437|16413|16436.3|16412.3|16437|16413|16435.6|16411.6|0
1627254000000|2021-07-25 23:00:00|16437|16413|16436.3|16412.3|16437|16413|16435.6|16411.6|0
1627254300000|2021-07-25 23:05:00|16436.7|16412.7|16437.2|16413.2|16438.3|16414.3|16436.2|16412.2|0
1627254600000|2021-07-25 23:10:00|16436.9|16412.9|16436.6|16412.6|16437.6|16413.6|16435.2|16411.2|0
1627254900000|2021-07-25 23:15:00|16437.3|16413.3|16438.7|16414.7|16439.7|16415.7|16436.6|16412.6|0
1627255200000|2021-07-25 23:20:00|16438.3|16414.3|16438|16414|16441.1|16417.1|16437.3|16413.3|0
1627255500000|2021-07-25 23:25:00|16438.7|16414.7|16440.8|16416.8|16440.8|16416.8|16438|16414|0
1627255800000|2021-07-25 23:30:00|16440.4|16416.4|16438.1|16414.1|16440.8|16416.8|16437.3|16413.3|0
1627256100000|2021-07-25 23:35:00|16437.7|16413.7|16439.8|16415.8|16440.9|16416.9|16437.7|16413.7|0
1627256400000|2021-07-25 23:40:00|16439.5|16415.5|16434.6|16410.6|16440.2|16416.2|16434.6|16410.6|0
1627256700000|2021-07-25 23:45:00|16434.9|16410.9|16430.4|16406.4|16435.3|16411.3|16430.4|16406.4|0
1627257000000|2021-07-25 23:50:00|16430.7|16406.7|16434.1|16410.1|16436|16412|16430.4|16406.4|0
1627257300000|2021-07-25 23:55:00|16434.4|16410.4|16434.5|16410.5|16437.6|16413.6|16434.1|16410.1|0
1627257600000|2021-07-26 00:00:00|16433.8|16409.8|16427.5|16403.5|16436.6|16412.6|16424.7|16400.7|0
1627257900000|2021-07-26 00:05:00|16427.2|16403.2|16425|16401|16427.5|16403.5|16423.3|16399.3|0
1627258200000|2021-07-26 00:10:00|16425.3|16401.3|16426.4|16402.4|16427.8|16403.8|16424.6|16400.6|0
1627258500000|2021-07-26 00:15:00|16426.7|16402.7|16414.6|16390.6|16427.8|16403.8|16410.9|16386.9|0
1627258800000|2021-07-26 00:20:00|16414.2|16390.2|16359.9|16335.9|16414.2|16390.2|16356.6|16332.6|0
1627259100000|2021-07-26 00:25:00|16360.4|16336.4|16355.7|16331.7|16364.3|16340.3|16355.7|16331.7|0
1627259400000|2021-07-26 00:30:00|16356.1|16332.1|16360.8|16336.8|16362.2|16338.2|16355.7|16331.7|0
1627259700000|2021-07-26 00:35:00|16361.2|16337.2|16362.2|16338.2|16364.9|16340.9|16357.5|16333.5|0
1627260000000|2021-07-26 00:40:00|16362.7|16338.7|16386.1|16362.1|16386.8|16362.8|16361.3|16337.3|0
1627260300000|2021-07-26 00:45:00|16386.4|16362.4|16384.7|16360.7|16386.4|16362.4|16375.9|16351.9|0
1627260600000|2021-07-26 00:50:00|16384.9|16360.9|16393.9|16369.9|16396.4|16372.4|16384.7|16360.7|0
1627260900000|2021-07-26 00:55:00|16394.4|16370.4|16392.2|16368.2|16397.8|16373.8|16390.9|16366.9|0
1627261200000|2021-07-26 01:00:00|16392.7|16368.7|16378.6|16368.6|16401.6|16391.6|16377.6|16367.6|1647
1627261500000|2021-07-26 01:05:00|16379.6|16369.6|16375.6|16365.6|16386.6|16376.6|16372.6|16362.6|2165
1627261800000|2021-07-26 01:10:00|16377.6|16367.6|16365.6|16355.6|16384.6|16374.6|16365.6|16355.6|1862
1627262100000|2021-07-26 01:15:00|16364.6|16354.6|16380.6|16370.6|16385.6|16375.6|16351.6|16341.6|3743
1627262400000|2021-07-26 01:20:00|16379.6|16369.6|16325.6|16315.6|16387.6|16377.6|16323.6|16313.6|4393
1627262700000|2021-07-26 01:25:00|16324.6|16314.6|16293.6|16283.6|16327.6|16317.6|16290.6|16280.6|8704
1627263000000|2021-07-26 01:30:00|16294.6|16284.6|16121.6|16111.6|16294.6|16284.6|16108.6|16098.6|33992
1627263300000|2021-07-26 01:35:00|16122.6|16112.6|16065.6|16055.6|16144.6|16134.6|16062.6|16052.6|20082
1627263600000|2021-07-26 01:40:00|16069.6|16059.6|16026.6|16016.6|16078.6|16068.6|16018.6|16008.6|17221
1627263900000|2021-07-26 01:45:00|16024.6|16014.6|16024.6|16014.6|16065.6|16055.6|16011.6|16001.6|11075
1627264200000|2021-07-26 01:50:00|16023.6|16013.6|16031.6|16021.6|16046.6|16036.6|16008.6|15998.6|10555
1627264500000|2021-07-26 01:55:00|16032.6|16022.6|16011.6|16001.6|16060.6|16050.6|16003.6|15993.6|10061
1627264800000|2021-07-26 02:00:00|16010.6|16000.6|15969.6|15959.6|16010.6|16000.6|15956.6|15946.6|12256
1627265100000|2021-07-26 02:05:00|15970.6|15960.6|15974.6|15964.6|16007.6|15997.6|15967.6|15957.6|9227
1627265400000|2021-07-26 02:10:00|15973.6|15963.6|15925.6|15915.6|15994.6|15984.6|15921.6|15911.6|9932
1627265700000|2021-07-26 02:15:00|15923.6|15913.6|15913.6|15903.6|15929.6|15919.6|15891.6|15881.6|9916
1627266000000|2021-07-26 02:20:00|15911.6|15901.6|15930.6|15920.6|15937.6|15927.6|15895.6|15885.6|6086
1627266300000|2021-07-26 02:25:00|15928.6|15918.6|15952.6|15942.6|15968.6|15958.6|15918.6|15908.6|8691
1627266600000|2021-07-26 02:30:00|15950.6|15940.6|15889.6|15879.6|15954.6|15944.6|15875.6|15865.6|7718
1627266900000|2021-07-26 02:35:00|15886.6|15876.6|15883.6|15873.6|15899.6|15889.6|15862.6|15852.6|9825
1627267200000|2021-07-26 02:40:00|15884.6|15874.6|15897.6|15887.6|15909.6|15899.6|15872.6|15862.6|5842
1627267500000|2021-07-26 02:45:00|15896.6|15886.6|15881.6|15871.6|15910.6|15900.6|15875.6|15865.6|5533
1627267800000|2021-07-26 02:50:00|15879.6|15869.6|15873.6|15863.6|15891.6|15881.6|15868.6|15858.6|4669
1627268100000|2021-07-26 02:55:00|15870.6|15860.6|15859.6|15849.6|15877.6|15867.6|15856.6|15846.6|5299
1627268400000|2021-07-26 03:00:00|15858.6|15848.6|15864.6|15854.6|15869.6|15859.6|15842.6|15832.6|4819
1627268700000|2021-07-26 03:05:00|15865.6|15855.6|15814.6|15804.6|15865.6|15855.6|15813.6|15803.6|5663
1627269000000|2021-07-26 03:10:00|15815.6|15805.6|15765.6|15755.6|15818.6|15808.6|15763.6|15753.6|8121
1627269300000|2021-07-26 03:15:00|15766.6|15756.6|15766.6|15756.6|15779.6|15769.6|15757.6|15747.6|10050
1627269600000|2021-07-26 03:20:00|15765.6|15755.6|15808.6|15798.6|15817.6|15807.6|15765.6|15755.6|7185
1627269900000|2021-07-26 03:25:00|15807.6|15797.6|15745.6|15735.6|15811.6|15801.6|15745.6|15735.6|8082
1627270200000|2021-07-26 03:30:00|15746.6|15736.6|15745.6|15735.6|15750.6|15740.6|15732.6|15722.6|2213
1627270500000|2021-07-26 03:35:00|15744.6|15734.6|15690.6|15680.6|15744.6|15734.6|15690.6|15680.6|3903
1627270800000|2021-07-26 03:40:00|15692.6|15682.6|15673.6|15663.6|15692.6|15682.6|15666.6|15656.6|4380
1627271100000|2021-07-26 03:45:00|15672.6|15662.6|15674.6|15664.6|15678.6|15668.6|15667.6|15657.6|2323
1627271400000|2021-07-26 03:50:00|15673.6|15663.6|15681.6|15671.6|15682.6|15672.6|15673.6|15663.6|2931
1627271700000|2021-07-26 03:55:00|15680.6|15670.6|15695.6|15685.6|15695.6|15685.6|15676.6|15666.6|1329
1627272000000|2021-07-26 04:00:00|15693.6|15683.6|15682.6|15672.6|15696.6|15686.6|15677.6|15667.6|1002
1627272300000|2021-07-26 04:05:00|15683.6|15673.6|15679.6|15669.6|15683.6|15673.6|15674.6|15664.6|1281
1627272600000|2021-07-26 04:10:00|15680.6|15670.6|15682.6|15672.6|15685.6|15675.6|15680.6|15670.6|482
1627272900000|2021-07-26 04:15:00|15681.6|15671.6|15690.6|15680.6|15690.6|15680.6|15679.6|15669.6|851
1627273200000|2021-07-26 04:20:00|15688.6|15678.6|15682.6|15672.6|15689.6|15679.6|15679.6|15669.6|581
1627273500000|2021-07-26 04:25:00|15683.6|15673.6|15679.6|15669.6|15683.6|15673.6|15679.6|15669.6|511
1627273800000|2021-07-26 04:30:00|15680.6|15670.6|15692.6|15682.6|15693.6|15683.6|15679.6|15669.6|1161
1627274100000|2021-07-26 04:35:00|15691.6|15681.6|15688.6|15678.6|15693.6|15683.6|15687.6|15677.6|640
1627274400000|2021-07-26 04:40:00|15689.6|15679.6|15680.6|15670.6|15689.6|15679.6|15680.6|15670.6|510
1627274700000|2021-07-26 04:45:00|15681.6|15671.6|15689.6|15679.6|15691.6|15681.6|15679.6|15669.6|493
1627275000000|2021-07-26 04:50:00|15688.6|15678.6|15695.6|15685.6|15695.6|15685.6|15686.6|15676.6|738
1627275300000|2021-07-26 04:55:00|15696.6|15686.6|15695.6|15685.6|15700.6|15690.6|15693.6|15683.6|1385
1627275600000|2021-07-26 05:00:00|15694.6|15684.6|15704.6|15694.6|15743.6|15733.6|15693.6|15683.6|13188
1627275900000|2021-07-26 05:05:00|15703.6|15693.6|15715.6|15705.6|15741.6|15731.6|15696.6|15686.6|4905
1627276200000|2021-07-26 05:10:00|15714.6|15704.6|15655.6|15645.6|15717.6|15707.6|15653.6|15643.6|6555
1627276500000|2021-07-26 05:15:00|15654.6|15644.6|15633.6|15623.6|15682.6|15672.6|15630.6|15620.6|6824
1627276800000|2021-07-26 05:20:00|15634.6|15624.6|15585.6|15575.6|15638.6|15628.6|15585.6|15575.6|9002
1627277100000|2021-07-26 05:25:00|15584.6|15574.6|15503.6|15493.6|15595.6|15585.6|15498.6|15488.6|15432
1627277400000|2021-07-26 05:30:00|15504.6|15494.6|15632.6|15622.6|15633.6|15623.6|15500.6|15490.6|14767
1627277700000|2021-07-26 05:35:00|15631.6|15621.6|15576.6|15566.6|15633.6|15623.6|15570.6|15560.6|9953
1627278000000|2021-07-26 05:40:00|15577.6|15567.6|15598.6|15588.6|15604.6|15594.6|15534.6|15524.6|10181
1627278300000|2021-07-26 05:45:00|15599.6|15589.6|15634.6|15624.6|15639.6|15629.6|15599.6|15589.6|9492
1627278600000|2021-07-26 05:50:00|15632.6|15622.6|15626.6|15616.6|15648.6|15638.6|15613.6|15603.6|8667
1627278900000|2021-07-26 05:55:00|15628.6|15618.6|15688.6|15678.6|15695.6|15685.6|15625.6|15615.6|7677
1627279200000|2021-07-26 06:00:00|15687.6|15677.6|15686.6|15676.6|15692.6|15682.6|15669.6|15659.6|11493
1627279500000|2021-07-26 06:05:00|15685.6|15675.6|15632.6|15622.6|15686.6|15676.6|15632.6|15622.6|11579
1627279800000|2021-07-26 06:10:00|15634.6|15624.6|15640.6|15630.6|15644.6|15634.6|15607.6|15597.6|7661
1627280100000|2021-07-26 06:15:00|15639.6|15629.6|15626.6|15616.6|15645.6|15635.6|15625.6|15615.6|4657
1627280400000|2021-07-26 06:20:00|15627.6|15617.6|15596.6|15586.6|15627.6|15617.6|15578.6|15568.6|7865
1627280700000|2021-07-26 06:25:00|15594.6|15584.6|15609.6|15599.6|15610.6|15600.6|15588.6|15578.6|6804
1627281000000|2021-07-26 06:30:00|15608.6|15598.6|15651.6|15641.6|15664.6|15654.6|15607.6|15597.6|8278
1627281300000|2021-07-26 06:35:00|15650.6|15640.6|15636.6|15626.6|15653.6|15643.6|15616.6|15606.6|6475
1627281600000|2021-07-26 06:40:00|15638.6|15628.6|15640.6|15630.6|15663.6|15653.6|15632.6|15622.6|4313
1627281900000|2021-07-26 06:45:00|15645.6|15635.6|15612.6|15602.6|15669.6|15659.6|15612.6|15602.6|8479
1627282200000|2021-07-26 06:50:00|15611.6|15601.6|15617.6|15607.6|15631.6|15621.6|15611.6|15601.6|8860
1627282500000|2021-07-26 06:55:00|15618.6|15608.6|15615.6|15605.6|15641.6|15631.6|15613.6|15603.6|9150
1627282800000|2021-07-26 07:00:00|15615|15605|15634|15622|15641|15630|15613|15601|4927
1627283100000|2021-07-26 07:05:00|15633|15621|15650|15639|15663|15651|15632|15621|1942
1627283400000|2021-07-26 07:10:00|15649|15638|15641|15629|15651|15640|15633|15622|3326
1627283700000|2021-07-26 07:15:00|15640|15628|15623|15612|15640|15628|15622|15610|1932
1627284000000|2021-07-26 07:20:00|15625|15613|15615|15603|15632|15621|15608|15596|2291
1627284300000|2021-07-26 07:25:00|15613|15602|15619|15608|15625|15614|15605|15594|1256
1627284600000|2021-07-26 07:30:00|15618|15607|15618|15607|15626|15615|15618|15606|1118
1627284900000|2021-07-26 07:35:00|15619|15608|15608|15597|15623|15611|15606|15595|1690
1627285200000|2021-07-26 07:40:00|15609|15596|15594|15582|15611|15599|15589|15578|1814
1627285500000|2021-07-26 07:45:00|15593|15583|15586|15575|15595|15583|15581|15569|2324
1627285800000|2021-07-26 07:50:00|15587|15577|15584|15572|15593|15581|15575|15563|2567
1627286100000|2021-07-26 07:55:00|15583|15573|15583|15571|15588|15577|15578|15567|1837
1627286400000|2021-07-26 08:00:00|15582|15570|15560|15548|15588|15576|15557|15545|2757
1627286700000|2021-07-26 08:05:00|15561|15549|15503|15492|15564|15553|15502|15491|5851
1627287000000|2021-07-26 08:10:00|15502|15491|15485|15473|15510|15499|15481|15469|4597
1627287300000|2021-07-26 08:15:00|15484|15472|15483|15472|15494|15482|15475|15464|2096
1627287600000|2021-07-26 08:20:00|15482|15471|15469|15457|15486|15475|15465|15454|1885
1627287900000|2021-07-26 08:25:00|15468|15458|15460|15449|15486|15474|15460|15448|4140
1627288200000|2021-07-26 08:30:00|15470.7|15446.7|15508.1|15484.1|15508.1|15484.1|15469.2|15445.2|0
1627288500000|2021-07-26 08:35:00|15507.9|15483.9|15499.8|15475.8|15507.9|15483.9|15494.3|15470.3|2266
1627288800000|2021-07-26 08:40:00|15498.8|15474.8|15500.2|15476.2|15503.4|15479.4|15495.2|15471.2|0
1627289100000|2021-07-26 08:45:00|15500.5|15476.5|15494.5|15470.5|15506.6|15482.6|15491.8|15467.8|0
1627289400000|2021-07-26 08:50:00|15493.6|15469.6|15494.2|15470.2|15497.1|15473.1|15493.4|15469.4|0
1627289700000|2021-07-26 08:55:00|15493.3|15469.3|15490.7|15466.7|15495.1|15471.1|15490.5|15466.5|0
1627290000000|2021-07-26 09:00:00|15491|15467|15474|15462|15491|15467|15467|15454|1538
1627290300000|2021-07-26 09:05:00|15475|15461|15494|15483|15494|15483|15475|15461|984
1627290600000|2021-07-26 09:10:00|15497|15482|15495|15483|15498|15487|15492|15481|505
1627290900000|2021-07-26 09:15:00|15496|15484|15505|15493|15509|15498|15496|15484|445
1627291200000|2021-07-26 09:20:00|15506|15494|15516|15504|15517|15504|15504|15492|279
1627291500000|2021-07-26 09:25:00|15517|15506|15512|15501|15521|15509|15511|15500|248
1627291800000|2021-07-26 09:30:00|15513|15500|15520|15509|15523|15511|15513|15500|320
1627292100000|2021-07-26 09:35:00|15521|15510|15521|15509|15523|15512|15520|15509|234
1627292400000|2021-07-26 09:40:00|15520|15510|15524|15513|15525|15514|15518|15507|277
1627292700000|2021-07-26 09:45:00|15525|15514|15525|15513|15529|15518|15525|15513|213
1627293000000|2021-07-26 09:50:00|15524|15514|15525|15514|15528|15517|15524|15512|128
1627293300000|2021-07-26 09:55:00|15526|15515|15522|15510|15528|15517|15519|15508|140
1627293600000|2021-07-26 10:00:00|15523|15511|15529|15517|15529|15518|15523|15511|136
1627293900000|2021-07-26 10:05:00|15528|15518|15537|15526|15537|15526|15528|15516|195
1627294200000|2021-07-26 10:10:00|15538|15527|15535|15523|15542|15531|15532|15521|332
1627294500000|2021-07-26 10:15:00|15534|15522|15529|15518|15536|15525|15529|15518|98
1627294800000|2021-07-26 10:20:00|15530|15519|15533|15522|15533|15522|15526|15515|134
1627295100000|2021-07-26 10:25:00|15534|15523|15530|15519|15535|15524|15530|15519|112
1627295400000|2021-07-26 10:30:00|15531|15520|15532|15521|15534|15523|15528|15517|148
1627295700000|2021-07-26 10:35:00|15533|15522|15529|15518|15536|15524|15529|15518|143
1627296000000|2021-07-26 10:40:00|15530|15519|15522|15511|15531|15519|15521|15509|639
1627296300000|2021-07-26 10:45:00|15523|15510|15523|15512|15524|15513|15520|15509|473
1627296600000|2021-07-26 10:50:00|15522|15511|15517|15505|15523|15512|15517|15505|335
1627296900000|2021-07-26 10:55:00|15518|15506|15510|15498|15518|15507|15509|15498|253
1627297200000|2021-07-26 11:00:00|15511|15499|15524|15513|15527|15516|15511|15499|353
1627297500000|2021-07-26 11:05:00|15523|15512|15527|15516|15527|15516|15522|15511|106
1627297800000|2021-07-26 11:10:00|15525|15514|15519|15508|15525|15514|15519|15508|274
1627298100000|2021-07-26 11:15:00|15520|15509|15523|15512|15524|15513|15519|15508|184
1627298400000|2021-07-26 11:20:00|15524|15513|15525|15513|15525|15514|15520|15509|118
1627298700000|2021-07-26 11:25:00|15524|15514|15524|15513|15525|15514|15523|15511|79
1627299000000|2021-07-26 11:30:00|15523|15512|15527|15515|15527|15516|15523|15511|93
1627299300000|2021-07-26 11:35:00|15528|15516|15536|15524|15536|15525|15528|15516|442
1627299600000|2021-07-26 11:40:00|15535|15522|15547|15536|15547|15536|15534|15522|483
1627299900000|2021-07-26 11:45:00|15549|15538|15552|15541|15555|15544|15549|15538|246
1627300200000|2021-07-26 11:50:00|15553|15540|15546|15535|15553|15542|15545|15534|91
1627300500000|2021-07-26 11:55:00|15547|15534|15552|15540|15552|15540|15545|15534|97
1627300800000|2021-07-26 12:00:00|15553|15541|15553|15542|15557|15546|15548|15537|177
1627301100000|2021-07-26 12:05:00|15554|15541|15550|15538|15554|15542|15548|15536|326
1627301400000|2021-07-26 12:10:00|15551|15539|15552|15541|15555|15543|15551|15539|102
1627301700000|2021-07-26 12:15:00|15553|15542|15556|15545|15560|15548|15551|15539|215
1627302000000|2021-07-26 12:20:00|15557|15544|15561|15550|15561|15550|15557|15544|119
1627302300000|2021-07-26 12:25:00|15560|15549|15556|15544|15561|15550|15554|15543|157
1627302600000|2021-07-26 12:30:00|15557|15545|15551|15540|15557|15546|15551|15539|115
1627302900000|2021-07-26 12:35:00|15552|15539|15546|15535|15553|15542|15545|15534|294
1627303200000|2021-07-26 12:40:00|15545|15534|15545|15534|15549|15537|15543|15532|224
1627303500000|2021-07-26 12:45:00|15544|15533|15545|15534|15548|15536|15541|15530|313
1627303800000|2021-07-26 12:50:00|15546|15535|15557|15546|15560|15549|15545|15535|226
1627304100000|2021-07-26 12:55:00|15558|15547|15566|15555|15566|15555|15557|15546|163
1627304400000|2021-07-26 13:00:00|15565|15554|15572|15560|15573|15562|15564|15552|289
1627304700000|2021-07-26 13:05:00|15573|15561|15562|15551|15573|15562|15562|15550|445
1627305000000|2021-07-26 13:10:00|15563|15552|15566|15555|15575|15564|15563|15551|364
1627305300000|2021-07-26 13:15:00|15567|15556|15557|15546|15569|15558|15557|15545|382
1627305600000|2021-07-26 13:20:00|15558|15545|15538|15527|15558|15545|15538|15527|486
1627305900000|2021-07-26 13:25:00|15537|15526|15542|15530|15545|15534|15534|15522|295
1627306200000|2021-07-26 13:30:00|15541|15528|15542|15531|15551|15540|15530|15518|1130
1627306500000|2021-07-26 13:35:00|15541|15530|15562|15551|15569|15557|15540|15529|819
1627306800000|2021-07-26 13:40:00|15563|15550|15571|15559|15575|15563|15556|15545|699
1627307100000|2021-07-26 13:45:00|15570|15560|15572|15561|15576|15564|15560|15549|1114
1627307400000|2021-07-26 13:50:00|15573|15562|15584|15573|15584|15573|15572|15560|518
1627307700000|2021-07-26 13:55:00|15583|15572|15594|15582|15594|15582|15582|15570|671
1627308000000|2021-07-26 14:00:00|15592|15580|15603|15592|15609|15597|15592|15580|962
1627308300000|2021-07-26 14:05:00|15604|15593|15607|15596|15608|15597|15601|15590|984
1627308600000|2021-07-26 14:10:00|15608|15595|15606|15595|15610|15599|15597|15585|993
1627308900000|2021-07-26 14:15:00|15605|15594|15610|15599|15616|15605|15603|15592|533
1627309200000|2021-07-26 14:20:00|15609|15598|15615|15604|15616|15605|15607|15595|437
1627309500000|2021-07-26 14:25:00|15613|15603|15607|15595|15614|15603|15606|15595|636
1627309800000|2021-07-26 14:30:00|15605|15594|15605|15594|15608|15596|15595|15583|420
1627310100000|2021-07-26 14:35:00|15604|15593|15606|15595|15606|15595|15590|15579|323
1627310400000|2021-07-26 14:40:00|15605|15594|15605|15594|15613|15602|15605|15594|639
1627310700000|2021-07-26 14:45:00|15606|15593|15622|15611|15622|15611|15604|15593|665
1627311000000|2021-07-26 14:50:00|15621|15610|15621|15610|15629|15618|15619|15608|734
1627311300000|2021-07-26 14:55:00|15620|15609|15626|15614|15631|15620|15618|15607|537
1627311600000|2021-07-26 15:00:00|15625|15615|15621|15610|15626|15615|15613|15601|559
1627311900000|2021-07-26 15:05:00|15622|15611|15616|15605|15622|15611|15614|15602|255
1627312200000|2021-07-26 15:10:00|15615|15604|15617|15606|15623|15611|15615|15604|204
1627312500000|2021-07-26 15:15:00|15618|15607|15622|15611|15625|15613|15616|15605|181
1627312800000|2021-07-26 15:20:00|15621|15610|15613|15602|15621|15610|15609|15598|220
1627313100000|2021-07-26 15:25:00|15612|15601|15614|15603|15618|15607|15611|15600|123
1627313400000|2021-07-26 15:30:00|15615|15602|15621|15609|15623|15611|15612|15601|424
1627313700000|2021-07-26 15:35:00|15622|15610|15636|15624|15636|15624|15622|15610|500
1627314000000|2021-07-26 15:40:00|15635|15625|15625|15613|15636|15625|15622|15611|226
1627314300000|2021-07-26 15:45:00|15624|15614|15631|15619|15632|15620|15623|15612|158
1627314600000|2021-07-26 15:50:00|15632|15620|15626|15615|15632|15621|15625|15614|130
1627314900000|2021-07-26 15:55:00|15625|15614|15625|15613|15628|15617|15623|15611|82
1627315200000|2021-07-26 16:00:00|15626|15614|15627|15616|15628|15616|15623|15612|156
1627315500000|2021-07-26 16:05:00|15626|15615|15622|15611|15627|15616|15616|15605|385
1627315800000|2021-07-26 16:10:00|15621|15610|15622|15611|15625|15613|15619|15608|237
1627316100000|2021-07-26 16:15:00|15623|15612|15621|15610|15623|15612|15614|15603|257
1627316400000|2021-07-26 16:20:00|15620|15609|15621|15610|15623|15611|15617|15606|674
1627316700000|2021-07-26 16:25:00|15620|15609|15621|15610|15626|15615|15620|15609|1200
1627317000000|2021-07-26 16:30:00|15622|15611|15611|15600|15622|15611|15611|15600|303
1627317300000|2021-07-26 16:35:00|15612|15601|15604|15593|15618|15607|15604|15593|301
1627317600000|2021-07-26 16:40:00|15605|15592|15601|15589|15605|15594|15599|15588|425
1627317900000|2021-07-26 16:45:00|15602|15590|15602|15591|15606|15595|15601|15590|234
1627318200000|2021-07-26 16:50:00|15603|15592|15605|15594|15609|15597|15602|15592|245
1627318500000|2021-07-26 16:55:00|15606|15595|15609|15597|15609|15597|15605|15593|224
1627318800000|2021-07-26 17:00:00|15608|15598|15609|15598|15609|15598|15607|15596|72
1627319100000|2021-07-26 17:05:00|15610|15597|15614|15603|15614|15603|15605|15594|264
1627319400000|2021-07-26 17:10:00|15613|15602|15611|15599|15615|15603|15610|15599|187
1627319700000|2021-07-26 17:15:00|15612|15600|15603|15592|15615|15603|15602|15590|425
1627320000000|2021-07-26 17:20:00|15604|15593|15610|15599|15612|15601|15603|15592|165
1627320300000|2021-07-26 17:25:00|15611|15600|15614|15602|15615|15603|15607|15596|110
1627320600000|2021-07-26 17:30:00|15613|15603|15610|15599|15615|15603|15608|15596|144
1627320900000|2021-07-26 17:35:00|15609|15598|15609|15598|15611|15599|15607|15596|73
1627321200000|2021-07-26 17:40:00|15610|15596|15606|15595|15610|15599|15604|15593|53
1627321500000|2021-07-26 17:45:00|15607|15594|15605|15594|15607|15595|15602|15591|135
1627321800000|2021-07-26 17:50:00|15606|15593|15605|15594|15608|15597|15602|15590|145
1627322100000|2021-07-26 17:55:00|15604|15593|15604|15592|15609|15598|15603|15591|204
1627322400000|2021-07-26 18:00:00|15602|15591|15597|15586|15603|15591|15597|15585|337
1627322700000|2021-07-26 18:05:00|15598|15587|15599|15588|15605|15593|15598|15587|208
1627323000000|2021-07-26 18:10:00|15601|15589|15590|15579|15604|15592|15590|15579|393
1627323300000|2021-07-26 18:15:00|15591|15580|15586|15575|15591|15580|15586|15574|602
1627323600000|2021-07-26 18:20:00|15587|15576|15588|15576|15590|15579|15586|15575|261
1627323900000|2021-07-26 18:25:00|15589|15577|15588|15577|15592|15581|15585|15574|331
1627324200000|2021-07-26 18:30:00|15587|15576|15599|15588|15601|15590|15587|15575|387
1627324500000|2021-07-26 18:35:00|15600|15587|15599|15588|15601|15590|15597|15585|252
1627324800000|2021-07-26 18:40:00|15600|15589|15598|15588|15602|15591|15597|15586|134
1627325100000|2021-07-26 18:45:00|15597.5|15587.5|15600.5|15590.5|15601.5|15591.5|15597.5|15587.5|224
1627325400000|2021-07-26 18:50:00|15599.5|15589.5|15592.5|15582.5|15599.5|15589.5|15590|15580|250
1627325700000|2021-07-26 18:55:00|15592|15582|15598.5|15588.5|15600.5|15590.5|15591.5|15581.5|462
1627326000000|2021-07-26 19:00:00|15599|15589|15601.5|15591.5|15605.5|15595.5|15596.5|15586.5|371
1627326300000|2021-07-26 19:05:00|15601|15591|15608.5|15598.5|15608.5|15598.5|15600.5|15590.5|298
1627326600000|2021-07-26 19:10:00|15609.5|15599.5|15611.5|15601.5|15611.5|15601.5|15607.5|15597.5|323
1627326900000|2021-07-26 19:15:00|15610.5|15600.5|15613|15603|15617|15607|15610.5|15600.5|372
1627327200000|2021-07-26 19:20:00|15613.5|15603.5|15616.5|15606.5|15618.5|15608.5|15612.5|15602.5|265
1627327500000|2021-07-26 19:25:00|15616|15606|15616|15606|15617.5|15607.5|15615.5|15605.5|199
1627327800000|2021-07-26 19:30:00|15616.5|15606.5|15607.5|15597.5|15619.5|15609.5|15607.5|15597.5|451
1627328100000|2021-07-26 19:35:00|15607|15597|15611|15601|15611|15601|15606|15596|175
1627328400000|2021-07-26 19:40:00|15611.5|15601.5|15618|15608|15621.5|15611.5|15611.5|15601.5|318
1627328700000|2021-07-26 19:45:00|15618.5|15608.5|15618|15608|15621|15611|15615.5|15605.5|729
1627329000000|2021-07-26 19:50:00|15618.5|15608.5|15622|15612|15626.5|15616.5|15615|15605|802
1627329300000|2021-07-26 19:55:00|15621.5|15611.5|15639.5|15629.5|15640|15630|15620|15610|528
1627329600000|2021-07-26 20:00:00|15640|15630|15637|15627|15640|15630|15633.5|15623.5|200
1627329900000|2021-07-26 20:05:00|15637.5|15627.5|15636.5|15626.5|15639|15629|15635|15625|392
1627330200000|2021-07-26 20:10:00|15637|15627|15645|15635|15645.5|15635.5|15637|15627|214
1627330500000|2021-07-26 20:15:00|15645.5|15635.5|15646.5|15636.5|15647.5|15637.5|15645|15635|292
1627330800000|2021-07-26 20:20:00|15645.5|15635.5|15651.5|15641.5|15652.5|15642.5|15645|15635|405
1627331100000|2021-07-26 20:25:00|15652|15642|15656|15646|15656|15646|15651.5|15641.5|295
1627331400000|2021-07-26 20:30:00|15655.5|15645.5|15647.5|15637.5|15655.5|15645.5|15647|15637|172
1627331700000|2021-07-26 20:35:00|15648|15638|15650|15640|15650.5|15640.5|15648|15638|16
1627332000000|2021-07-26 20:40:00|15649.5|15639.5|15651|15641|15651|15641|15649|15639|39
1627332300000|2021-07-26 20:45:00|15650.5|15640.5|15652|15642|15652|15642|15650.5|15640.5|1488
1627332600000|2021-07-26 20:50:00|15652.5|15642.5|15651.5|15641.5|15652.5|15642.5|15651.5|15641.5|1089
1627332900000|2021-07-26 20:55:00|15650.5|15640.5|15640.5|15630.5|15651|15641|15639|15629|1056
1627333200000|2021-07-26 21:00:00|15641|15631|15643|15633|15644.5|15634.5|15640.5|15630.5|58
1627333500000|2021-07-26 21:05:00|15642.5|15632.5|15641.5|15631.5|15642.5|15632.5|15641|15631|21
1627333800000|2021-07-26 21:10:00|15641|15631|15644|15634|15644|15634|15640.5|15630.5|10
1627334100000|2021-07-26 21:15:00|15644.5|15634.5|15657.1|15633.1|15657.3|15634.5|15644.5|15633.1|0
1627334400000|2021-07-26 21:20:00|15657|15633|15656.5|15632.5|15657|15633|15655.8|15631.8|0
1627334700000|2021-07-26 21:25:00|15656.8|15632.8|15656.7|15632.7|15656.8|15632.8|15656.5|15632.5|0
1627335000000|2021-07-26 21:30:00|15656.6|15632.6|15656.8|15632.8|15656.8|15632.8|15656.3|15632.3|0
1627335300000|2021-07-26 21:35:00|15656.5|15632.5|15657.1|15633.1|15657.1|15633.1|15656.3|15632.3|0
1627335600000|2021-07-26 21:40:00|15656.8|15632.8|15657|15633|15657.8|15633.8|15656.8|15632.8|0
1627335900000|2021-07-26 21:45:00|15656.7|15632.7|15657.3|15633.3|15657.3|15633.3|15656.7|15632.7|0
1627336200000|2021-07-26 21:50:00|15657.4|15633.4|15657.4|15633.4|15657.6|15633.6|15657.4|15633.4|0
1627336500000|2021-07-26 21:55:00|15657.6|15633.6|15659.1|15635.1|15659.6|15635.6|15657.6|15633.6|0
1627336800000|2021-07-26 22:00:00|15658.7|15634.7|15654.4|15630.4|15659.4|15635.4|15654.4|15630.4|0
1627337100000|2021-07-26 22:05:00|15654.1|15630.1|15654.9|15630.9|15656.3|15632.3|15653.8|15629.8|0
1627337400000|2021-07-26 22:10:00|15655.6|15631.6|15654.6|15630.6|15655.6|15631.6|15654.5|15630.5|0
1627337700000|2021-07-26 22:15:00|15655.9|15631.9|15655.3|15631.3|15655.9|15631.9|15655.3|15631.3|0
1627338000000|2021-07-26 22:20:00|15654.9|15630.9|15653.9|15629.9|15655.3|15631.3|15653.9|15629.9|0
1627338300000|2021-07-26 22:25:00|15654|15630|15653.3|15629.3|15654|15630|15653.3|15629.3|0
1627338600000|2021-07-26 22:30:00|15652.6|15628.6|15653|15629|15653|15629|15651.7|15627.7|0
1627338900000|2021-07-26 22:35:00|15653.7|15629.7|15653.7|15629.7|15654.3|15630.3|15653|15629|0
1627339200000|2021-07-26 22:40:00|15653.3|15629.3|15654.3|15630.3|15655|15631|15653|15629|0
1627339500000|2021-07-26 22:45:00|15654|15630|15653.7|15629.7|15654.3|15630.3|15653.3|15629.3|0
1627339800000|2021-07-26 22:50:00|15653|15629|15652.9|15628.9|15653.7|15629.7|15652.9|15628.9|0
1627340100000|2021-07-26 22:55:00|15653.2|15629.2|15652.9|15628.9|15653.6|15629.6|15652.9|15628.9|0
1627340400000|2021-07-26 23:00:00|15653.6|15629.6|15656.3|15632.3|15656.3|15632.3|15653.6|15629.6|0
1627340700000|2021-07-26 23:05:00|15655.7|15631.7|15654.7|15630.7|15657|15633|15654.4|15630.4|0
1627341000000|2021-07-26 23:10:00|15654.4|15630.4|15654.4|15630.4|15655|15631|15654.4|15630.4|0
1627341300000|2021-07-26 23:15:00|15655|15631|15654.4|15630.4|15655|15631|15654.4|15630.4|0
1627341600000|2021-07-26 23:20:00|15655|15631|15654.3|15630.3|15655|15631|15654.3|15630.3|0
1627341900000|2021-07-26 23:25:00|15655|15631|15655.6|15631.6|15655.6|15631.6|15654.9|15630.9|0
1627342200000|2021-07-26 23:30:00|15655.2|15631.2|15651.8|15627.8|15655.2|15631.2|15651.1|15627.1|0
1627342500000|2021-07-26 23:35:00|15651.1|15627.1|15651.7|15627.7|15652.5|15628.5|15650.4|15626.4|0
1627342800000|2021-07-26 23:40:00|15651.4|15627.4|15650.2|15626.2|15652.2|15628.2|15650.2|15626.2|0
1627343100000|2021-07-26 23:45:00|15650.9|15626.9|15653.2|15629.2|15653.8|15629.8|15649.6|15625.6|0
1627343400000|2021-07-26 23:50:00|15653.8|15629.8|15653.2|15629.2|15653.8|15629.8|15652.5|15628.5|0
1627343700000|2021-07-26 23:55:00|15652.8|15628.8|15649.5|15625.5|15652.8|15628.8|15648.8|15624.8|0
1627344000000|2021-07-27 00:00:00|15648.8|15624.8|15646.8|15622.8|15648.8|15624.8|15645.5|15621.5|0
1627344300000|2021-07-27 00:05:00|15647.1|15623.1|15648.7|15624.7|15650.7|15626.7|15646.8|15622.8|0
1627344600000|2021-07-27 00:10:00|15649.3|15625.3|15648|15624|15651.3|15627.3|15645.6|15621.6|0
1627344900000|2021-07-27 00:15:00|15648.7|15624.7|15647.8|15623.8|15650.7|15626.7|15644.3|15620.3|0
1627345200000|2021-07-27 00:20:00|15647.5|15623.5|15644.9|15620.9|15649.6|15625.6|15644.3|15620.3|0
1627345500000|2021-07-27 00:25:00|15645.4|15621.4|15632.5|15608.5|15645.4|15621.4|15632.5|15608.5|0
1627345800000|2021-07-27 00:30:00|15633|15609|15619.5|15595.5|15633|15609|15616.4|15592.4|0
1627346100000|2021-07-27 00:35:00|15619.7|15595.7|15616.1|15592.1|15621.6|15597.6|15616.1|15592.1|0
1627346400000|2021-07-27 00:40:00|15616.3|15592.3|15611.4|15587.4|15619.3|15595.3|15610.9|15586.9|0
1627346700000|2021-07-27 00:45:00|15611.9|15587.9|15614.5|15590.5|15617.7|15593.7|15610.6|15586.6|0
1627347000000|2021-07-27 00:50:00|15614.6|15590.6|15612.5|15588.5|15617.4|15593.4|15612.5|15588.5|0
1627347300000|2021-07-27 00:55:00|15612.2|15588.2|15617|15593|15618.3|15594.3|15610.3|15586.3|0
1627347600000|2021-07-27 01:00:00|15614|15604|15615|15605|15634|15624|15611|15601|5930
1627347900000|2021-07-27 01:05:00|15616|15606|15570|15560|15616|15606|15563|15553|2907
1627348200000|2021-07-27 01:10:00|15571|15561|15590|15580|15596|15586|15545|15535|2918
1627348500000|2021-07-27 01:15:00|15592|15582|15579|15569|15598|15588|15564|15554|3123
1627348800000|2021-07-27 01:20:00|15582|15572|15598|15588|15602|15592|15568|15558|4597
1627349100000|2021-07-27 01:25:00|15600|15590|15648|15638|15651|15641|15600|15590|4100
1627349400000|2021-07-27 01:30:00|15649|15639|15629|15619|15692|15682|15628|15618|21929
1627349700000|2021-07-27 01:35:00|15631|15621|15673|15663|15673|15663|15603|15593|11831
1627350000000|2021-07-27 01:40:00|15674|15664|15643|15633|15701|15691|15642|15632|13181
1627350300000|2021-07-27 01:45:00|15644|15634|15578|15568|15653|15643|15574|15564|7470
1627350600000|2021-07-27 01:50:00|15577|15567|15600|15590|15635|15625|15571|15561|13086
1627350900000|2021-07-27 01:55:00|15601|15591|15551|15541|15615|15605|15548|15538|9547
1627351200000|2021-07-27 02:00:00|15549|15539|15564|15554|15595|15585|15548|15538|6789
1627351500000|2021-07-27 02:05:00|15561|15551|15501|15491|15565|15555|15495|15485|9100
1627351800000|2021-07-27 02:10:00|15500|15490|15538|15528|15544|15534|15499|15489|12535
1627352100000|2021-07-27 02:15:00|15534|15524|15512|15502|15536|15526|15507|15497|9205
1627352400000|2021-07-27 02:20:00|15511|15501|15464|15454|15515|15505|15463|15453|5847
1627352700000|2021-07-27 02:25:00|15465|15455|15432|15422|15480|15470|15428|15418|9189
1627353000000|2021-07-27 02:30:00|15429|15419|15510|15500|15513|15503|15429|15419|11873
1627353300000|2021-07-27 02:35:00|15512|15502|15516|15506|15533|15523|15499|15489|8057
1627353600000|2021-07-27 02:40:00|15511|15501|15556|15546|15577|15567|15508|15498|6497
1627353900000|2021-07-27 02:45:00|15558|15548|15558|15548|15581|15571|15532|15522|11601
1627354200000|2021-07-27 02:50:00|15559|15549|15563|15553|15583|15573|15546|15536|6445
1627354500000|2021-07-27 02:55:00|15564|15554|15577|15567|15585|15575|15556|15546|4986
1627354800000|2021-07-27 03:00:00|15579|15569|15561|15551|15584|15574|15554|15544|4298
1627355100000|2021-07-27 03:05:00|15563|15553|15552|15542|15564|15554|15534|15524|3093
1627355400000|2021-07-27 03:10:00|15551|15541|15536|15526|15565|15555|15527|15517|3390
1627355700000|2021-07-27 03:15:00|15535|15525|15537|15527|15551|15541|15517|15507|3464
1627356000000|2021-07-27 03:20:00|15536|15526|15494|15484|15544|15534|15487|15477|3576
1627356300000|2021-07-27 03:25:00|15493|15483|15500|15490|15502|15492|15484|15474|2830
1627356600000|2021-07-27 03:30:00|15499|15489|15490|15480|15502|15492|15486|15476|2854
1627356900000|2021-07-27 03:35:00|15491|15481|15518|15508|15522|15512|15488|15478|3249
1627357200000|2021-07-27 03:40:00|15517|15507|15517|15507|15522|15512|15510|15500|2216
1627357500000|2021-07-27 03:45:00|15516|15506|15517|15507|15520|15510|15511|15501|1511
1627357800000|2021-07-27 03:50:00|15515|15505|15526|15516|15526|15516|15515|15505|1073
1627358100000|2021-07-27 03:55:00|15524|15514|15522|15512|15525|15515|15515|15505|4345
1627358400000|2021-07-27 04:00:00|15520|15510|15512|15502|15520|15510|15511|15501|2248
1627358700000|2021-07-27 04:05:00|15511|15501|15508|15498|15511|15501|15508|15498|1557
1627359000000|2021-07-27 04:10:00|15510|15500|15509|15499|15511|15501|15506|15496|1263
1627359300000|2021-07-27 04:15:00|15510|15500|15508|15498|15510|15500|15506|15496|1079
1627359600000|2021-07-27 04:20:00|15507|15497|15507|15497|15508|15498|15506|15496|1142
1627359900000|2021-07-27 04:25:00|15508|15498|15505|15495|15509|15499|15504|15494|1078
1627360200000|2021-07-27 04:30:00|15504|15494|15505|15495|15507|15497|15503|15493|1405
1627360500000|2021-07-27 04:35:00|15506|15496|15504|15494|15507|15497|15503|15493|757
1627360800000|2021-07-27 04:40:00|15503|15493|15504|15494|15506|15496|15503|15493|552
1627361100000|2021-07-27 04:45:00|15505|15495|15507|15497|15507|15497|15504|15494|586
1627361400000|2021-07-27 04:50:00|15506|15496|15509|15499|15509|15499|15505|15495|478
1627361700000|2021-07-27 04:55:00|15508|15498|15507|15497|15509|15499|15504|15494|724
1627362000000|2021-07-27 05:00:00|15506|15496|15465|15455|15517|15507|15463|15453|4677
1627362300000|2021-07-27 05:05:00|15464|15454|15452|15442|15464|15454|15430|15420|8203
1627362600000|2021-07-27 05:10:00|15450|15440|15433|15423|15459|15449|15430|15420|5986
1627362900000|2021-07-27 05:15:00|15430|15420|15424|15414|15443|15433|15420|15410|3596
1627363200000|2021-07-27 05:20:00|15423|15413|15416|15406|15441|15431|15413|15403|5184
1627363500000|2021-07-27 05:25:00|15417|15407|15422|15412|15436|15426|15411|15401|3737
1627363800000|2021-07-27 05:30:00|15423|15413|15392|15382|15427|15417|15391|15381|4040
1627364100000|2021-07-27 05:35:00|15391|15381|15390|15380|15413|15403|15385|15375|5891
1627364400000|2021-07-27 05:40:00|15389|15379|15382|15372|15391|15381|15357|15347|6936
1627364700000|2021-07-27 05:45:00|15383|15373|15369|15359|15387|15377|15334|15324|6334
1627365000000|2021-07-27 05:50:00|15367|15357|15432|15422|15434|15424|15364|15354|7304
1627365300000|2021-07-27 05:55:00|15431|15421|15394|15384|15431|15421|15392|15382|7752
1627365600000|2021-07-27 06:00:00|15392|15382|15367|15357|15396|15386|15364|15354|5023
1627365900000|2021-07-27 06:05:00|15366|15356|15371|15361|15379|15369|15358|15348|4386
1627366200000|2021-07-27 06:10:00|15370|15360|15328|15318|15403|15393|15325|15315|8439
1627366500000|2021-07-27 06:15:00|15330|15320|15301|15291|15353|15343|15300|15290|5658
1627366800000|2021-07-27 06:20:00|15300|15290|15246|15236|15310|15300|15245|15235|8495
1627367100000|2021-07-27 06:25:00|15245|15235|15164|15154|15256|15246|15158|15148|12262
1627367400000|2021-07-27 06:30:00|15162|15152|15132|15122|15203|15193|15130|15120|9577
1627367700000|2021-07-27 06:35:00|15135|15125|15096|15086|15136|15126|15011|15001|22530
1627368000000|2021-07-27 06:40:00|15098|15088|15075|15065|15117|15107|15045|15035|14804
1627368300000|2021-07-27 06:45:00|15076|15066|14960|14950|15091|15081|14951|14941|19360
1627368600000|2021-07-27 06:50:00|14958|14948|15014|15004|15060|15050|14958|14948|14639
1627368900000|2021-07-27 06:55:00|15017|15007|15008|14998|15055|15045|15008|14998|11386
1627369200000|2021-07-27 07:00:00|15009|14997|14993|14981|15030|15019|14992|14981|5107
1627369500000|2021-07-27 07:05:00|14994|14983|14962|14951|14996|14984|14953|14941|3199
1627369800000|2021-07-27 07:10:00|14963|14949|14910|14898|14971|14959|14897|14884|3293
1627370100000|2021-07-27 07:15:00|14909|14899|14775|14763|14920|14909|14774|14762|4032
1627370400000|2021-07-27 07:20:00|14777|14765|14658|14645|14801|14788|14623|14609|16280
1627370700000|2021-07-27 07:25:00|14660|14648|14569|14556|14669|14657|14535|14523|7795
1627371000000|2021-07-27 07:30:00|14570|14557|14736|14724|14736|14724|14564|14551|5591
1627371300000|2021-07-27 07:35:00|14737|14720|14683|14669|14780|14768|14683|14669|9384
1627371600000|2021-07-27 07:40:00|14684|14671|14626|14614|14685|14671|14614|14602|4646
1627371900000|2021-07-27 07:45:00|14622|14610|14645|14634|14661|14647|14622|14610|3607
1627372200000|2021-07-27 07:50:00|14647|14635|14673|14659|14675|14662|14639|14628|2730
1627372500000|2021-07-27 07:55:00|14675|14658|14731|14719|14736|14723|14657|14645|4959
1627372800000|2021-07-27 08:00:00|14733|14722|14711|14698|14759|14747|14690|14677|4165
1627373100000|2021-07-27 08:05:00|14714|14699|14732|14720|14733|14721|14670|14657|3604
1627373400000|2021-07-27 08:10:00|14733|14722|14724|14711|14753|14742|14709|14697|4069
1627373700000|2021-07-27 08:15:00|14722|14708|14671|14659|14732|14721|14668|14655|2362
1627374000000|2021-07-27 08:20:00|14674|14658|14754|14742|14756|14744|14674|14658|2602
1627374300000|2021-07-27 08:25:00|14758|14741|14724|14705|14777|14765|14722|14705|4042
1627374600000|2021-07-27 08:30:00|14729|14738.3|14785.6|14761.6|14788|14764|14729|14738.2|6
1627374900000|2021-07-27 08:35:00|14785.4|14761.4|14784.2|14760.2|14785.4|14761.4|14779.6|14755.6|1989
1627375200000|2021-07-27 08:40:00|14784.4|14760.4|14797.1|14773.1|14803.4|14779.4|14778.6|14754.6|0
1627375500000|2021-07-27 08:45:00|14795.3|14771.3|14804.6|14780.6|14805.7|14781.7|14785|14761|0
1627375800000|2021-07-27 08:50:00|14805.1|14781.1|14800.2|14776.2|14808.7|14784.7|14797.4|14773.4|0
1627376100000|2021-07-27 08:55:00|14800.6|14776.6|14793.4|14769.4|14805.8|14781.8|14793.4|14769.4|0
1627376400000|2021-07-27 09:00:00|14793.7|14769.7|14784|14771|14793.7|14775|14759|14738|1715
1627376700000|2021-07-27 09:05:00|14783|14769|14782|14771|14788|14775|14779|14766|439
1627377000000|2021-07-27 09:10:00|14783|14770|14776|14763|14787|14776|14774|14763|462
1627377300000|2021-07-27 09:15:00|14777|14764|14771|14759|14778|14764|14766|14755|572
1627377600000|2021-07-27 09:20:00|14770|14758|14744|14732|14772|14759|14735|14723|1655
1627377900000|2021-07-27 09:25:00|14741|14730|14750|14738|14751|14738|14736|14724|394
1627378200000|2021-07-27 09:30:00|14751|14739|14752|14740|14753|14742|14739|14727|222
1627378500000|2021-07-27 09:35:00|14754|14739|14768|14757|14777|14766|14744|14733|506
1627378800000|2021-07-27 09:40:00|14769|14758|14766|14754|14773|14761|14762|14751|350
1627379100000|2021-07-27 09:45:00|14767|14755|14770|14758|14777|14765|14767|14755|419
1627379400000|2021-07-27 09:50:00|14769|14759|14769|14757|14773|14761|14767|14756|254
1627379700000|2021-07-27 09:55:00|14768|14756|14782|14771|14785|14774|14766|14754|415
1627380000000|2021-07-27 10:00:00|14783|14772|14788|14777|14789|14778|14780|14768|347
1627380300000|2021-07-27 10:05:00|14789|14778|14788|14776|14793|14782|14782|14771|338
1627380600000|2021-07-27 10:10:00|14787|14775|14778|14766|14788|14777|14777|14764|135
1627380900000|2021-07-27 10:15:00|14777|14765|14788|14776|14792|14780|14777|14765|982
1627381200000|2021-07-27 10:20:00|14789|14777|14815|14804|14819|14807|14787|14775|575
1627381500000|2021-07-27 10:25:00|14816|14803|14814|14801|14819|14808|14807|14795|110
1627381800000|2021-07-27 10:30:00|14817|14802|14823|14812|14827|14815|14814|14802|445
1627382100000|2021-07-27 10:35:00|14824|14813|14828|14817|14832|14821|14822|14811|460
1627382400000|2021-07-27 10:40:00|14829|14816|14821|14809|14830|14818|14819|14808|89
1627382700000|2021-07-27 10:45:00|14820|14808|14821|14810|14822|14811|14811|14799|141
1627383000000|2021-07-27 10:50:00|14820|14809|14820|14808|14823|14812|14817|14805|61
1627383300000|2021-07-27 10:55:00|14821|14809|14834|14822|14836|14824|14821|14809|279
1627383600000|2021-07-27 11:00:00|14835|14823|14844|14832|14844|14832|14835|14823|387
1627383900000|2021-07-27 11:05:00|14843|14833|14855|14843|14855|14844|14842|14830|481
1627384200000|2021-07-27 11:10:00|14854|14842|14860|14848|14864|14852|14849|14837|749
1627384500000|2021-07-27 11:15:00|14861|14849|14855|14844|14865|14853|14855|14843|203
1627384800000|2021-07-27 11:20:00|14854|14843|14845|14833|14854|14843|14844|14833|242
1627385100000|2021-07-27 11:25:00|14846|14834|14846|14834|14847|14836|14840|14829|299
1627385400000|2021-07-27 11:30:00|14845|14833|14853|14841|14853|14842|14843|14832|224
1627385700000|2021-07-27 11:35:00|14854|14842|14859|14847|14861|14849|14853|14842|222
1627386000000|2021-07-27 11:40:00|14860|14848|14852|14841|14861|14849|14850|14838|183
1627386300000|2021-07-27 11:45:00|14853|14842|14858|14846|14864|14852|14850|14839|569
1627386600000|2021-07-27 11:50:00|14857|14847|14849|14838|14857|14847|14845|14834|277
1627386900000|2021-07-27 11:55:00|14850|14837|14848|14836|14852|14840|14847|14835|32
1627387200000|2021-07-27 12:00:00|14849|14837|14851|14840|14853|14841|14846|14834|72
1627387500000|2021-07-27 12:05:00|14852|14841|14855|14843|14856|14844|14851|14840|66
1627387800000|2021-07-27 12:10:00|14856|14844|14856|14844|14858|14847|14852|14840|26
1627388100000|2021-07-27 12:15:00|14857|14845|14843|14831|14857|14845|14842|14831|49
1627388400000|2021-07-27 12:20:00|14844|14832|14851|14839|14851|14840|14842|14831|81
1627388700000|2021-07-27 12:25:00|14850|14840|14853|14842|14854|14843|14848|14836|71
1627389000000|2021-07-27 12:30:00|14852|14841|14850|14839|14853|14841|14843|14831|90
1627389300000|2021-07-27 12:35:00|14849|14837|14853|14841|14855|14844|14846|14835|83
1627389600000|2021-07-27 12:40:00|14854|14842|14863|14851|14863|14852|14853|14841|123
1627389900000|2021-07-27 12:45:00|14862|14850|14874|14862|14875|14864|14862|14850|376
1627390200000|2021-07-27 12:50:00|14873|14861|14871|14859|14877|14865|14871|14859|400
1627390500000|2021-07-27 12:55:00|14870|14860|14865|14854|14871|14860|14861|14850|590
1627390800000|2021-07-27 13:00:00|14864|14853|14864|14853|14867|14856|14860|14848|88
1627391100000|2021-07-27 13:05:00|14866|14855|14858|14846|14868|14856|14857|14845|379
1627391400000|2021-07-27 13:10:00|14859|14847|14847|14836|14863|14852|14847|14836|264
1627391700000|2021-07-27 13:15:00|14848|14837|14847|14836|14855|14844|14846|14835|277
1627392000000|2021-07-27 13:20:00|14848|14837|14847|14835|14853|14842|14846|14835|181
1627392300000|2021-07-27 13:25:00|14846|14834|14867|14855|14868|14857|14846|14834|393
1627392600000|2021-07-27 13:30:00|14866|14854|14874|14862|14911|14899|14860|14848|3585
1627392900000|2021-07-27 13:35:00|14875|14863|14894|14883|14908|14896|14870|14858|1208
1627393200000|2021-07-27 13:40:00|14893|14881|14862|14851|14896|14884|14859|14848|1560
1627393500000|2021-07-27 13:45:00|14863|14852|14909|14897|14911|14899|14862|14851|1346
1627393800000|2021-07-27 13:50:00|14908|14896|14904|14892|14919|14907|14891|14880|987
1627394100000|2021-07-27 13:55:00|14903|14891|14889|14878|14903|14891|14879|14868|351
1627394400000|2021-07-27 14:00:00|14888|14876|14886|14875|14896|14884|14880|14869|511
1627394700000|2021-07-27 14:05:00|14884|14874|14869|14857|14886|14874|14862|14851|913
1627395000000|2021-07-27 14:10:00|14868|14856|14841|14829|14868|14856|14835|14823|727
1627395300000|2021-07-27 14:15:00|14840|14828|14844|14832|14847|14836|14825|14814|735
1627395600000|2021-07-27 14:20:00|14843|14831|14843|14832|14850|14838|14834|14823|525
1627395900000|2021-07-27 14:25:00|14844|14831|14847|14835|14856|14844|14836|14824|451
1627396200000|2021-07-27 14:30:00|14846|14834|14816|14804|14848|14836|14813|14802|525
1627396500000|2021-07-27 14:35:00|14817|14805|14810|14799|14825|14814|14803|14792|453
1627396800000|2021-07-27 14:40:00|14809|14798|14803|14791|14824|14813|14800|14788|567
1627397100000|2021-07-27 14:45:00|14802|14790|14802|14790|14812|14800|14797|14786|356
1627397400000|2021-07-27 14:50:00|14803|14791|14784|14772|14805|14794|14779|14767|595
1627397700000|2021-07-27 14:55:00|14786|14773|14800|14789|14810|14799|14786|14773|374
1627398000000|2021-07-27 15:00:00|14799|14788|14801|14790|14818|14807|14796|14784|463
1627398300000|2021-07-27 15:05:00|14802|14791|14786|14774|14809|14797|14784|14772|1130
1627398600000|2021-07-27 15:10:00|14785|14773|14781|14770|14795|14783|14780|14769|754
1627398900000|2021-07-27 15:15:00|14782|14769|14772|14761|14782|14769|14769|14757|1382
1627399200000|2021-07-27 15:20:00|14770|14760|14769|14758|14785|14773|14766|14755|947
1627399500000|2021-07-27 15:25:00|14770|14759|14794|14783|14796|14785|14762|14751|1587
1627399800000|2021-07-27 15:30:00|14795|14782|14766|14755|14802|14790|14765|14754|995
1627400100000|2021-07-27 15:35:00|14765|14754|14742|14730|14767|14755|14739|14728|1100
1627400400000|2021-07-27 15:40:00|14741|14728|14754|14742|14762|14750|14735|14724|577
1627400700000|2021-07-27 15:45:00|14753|14743|14767|14755|14771|14759|14753|14742|315
1627401000000|2021-07-27 15:50:00|14766|14754|14769|14757|14770|14759|14759|14748|359
1627401300000|2021-07-27 15:55:00|14770|14758|14774|14763|14781|14770|14768|14757|341
1627401600000|2021-07-27 16:00:00|14775|14765|14756|14745|14777|14765|14751|14739|543
1627401900000|2021-07-27 16:05:00|14757|14746|14751|14739|14759|14747|14739|14727|484
1627402200000|2021-07-27 16:10:00|14750|14738|14730|14718|14750|14738|14725|14714|547
1627402500000|2021-07-27 16:15:00|14731|14719|14736|14725|14742|14730|14729|14717|224
1627402800000|2021-07-27 16:20:00|14737|14724|14747|14735|14751|14739|14734|14722|118
1627403100000|2021-07-27 16:25:00|14748|14736|14750|14738|14750|14739|14743|14731|110
1627403400000|2021-07-27 16:30:00|14749|14737|14736|14725|14750|14739|14736|14724|158
1627403700000|2021-07-27 16:35:00|14737|14726|14743|14731|14747|14736|14737|14726|76
1627404000000|2021-07-27 16:40:00|14744|14732|14754|14743|14755|14744|14733|14722|168
1627404300000|2021-07-27 16:45:00|14753|14742|14750|14738|14757|14745|14749|14737|62
1627404600000|2021-07-27 16:50:00|14752|14739|14742|14730|14759|14748|14742|14730|147
1627404900000|2021-07-27 16:55:00|14743|14731|14750|14739|14752|14740|14739|14727|301
1627405200000|2021-07-27 17:00:00|14751|14738|14755|14743|14760|14748|14749|14738|478
1627405500000|2021-07-27 17:05:00|14756|14744|14767|14755|14768|14757|14750|14738|371
1627405800000|2021-07-27 17:10:00|14765|14754|14761|14750|14773|14761|14761|14749|366
1627406100000|2021-07-27 17:15:00|14762|14751|14765|14754|14772|14761|14761|14750|271
1627406400000|2021-07-27 17:20:00|14766|14753|14749|14737|14766|14754|14747|14736|593
1627406700000|2021-07-27 17:25:00|14748|14738|14748|14736|14752|14740|14736|14724|264
1627407000000|2021-07-27 17:30:00|14747|14737|14753|14741|14757|14746|14746|14734|132
1627407300000|2021-07-27 17:35:00|14752|14740|14765|14754|14767|14756|14751|14739|213
1627407600000|2021-07-27 17:40:00|14766|14756|14774|14762|14774|14762|14766|14754|153
1627407900000|2021-07-27 17:45:00|14775|14763|14785|14773|14785|14773|14771|14760|137
1627408200000|2021-07-27 17:50:00|14784|14772|14791|14779|14793|14782|14778|14766|226
1627408500000|2021-07-27 17:55:00|14790|14780|14791|14780|14797|14786|14789|14777|609
1627408800000|2021-07-27 18:00:00|14790|14779|14790|14779|14795|14783|14786|14774|160
1627409100000|2021-07-27 18:05:00|14791|14778|14793|14781|14794|14782|14785|14773|177
1627409400000|2021-07-27 18:10:00|14795|14782|14804|14792|14804|14793|14791|14779|93
1627409700000|2021-07-27 18:15:00|14805|14793|14821|14809|14823|14811|14805|14793|585
1627410000000|2021-07-27 18:20:00|14822|14810|14827|14815|14828|14817|14822|14809|161
1627410300000|2021-07-27 18:25:00|14828|14816|14824|14813|14828|14816|14817|14805|117
1627410600000|2021-07-27 18:30:00|14823|14812|14825|14814|14828|14817|14822|14810|174
1627410900000|2021-07-27 18:35:00|14826|14815|14830|14819|14832|14821|14824|14813|155
1627411200000|2021-07-27 18:40:00|14831|14820|14831.5|14821.5|14834|14823|14829|14818|146
1627411500000|2021-07-27 18:45:00|14832|14822|14837|14827|14840|14830|14832|14822|325
1627411800000|2021-07-27 18:50:00|14836.5|14826.5|14831|14821|14838|14828|14825.5|14815.5|100
1627412100000|2021-07-27 18:55:00|14833|14823|14856|14846|14856.5|14846.5|14833|14823|442
1627412400000|2021-07-27 19:00:00|14858|14848|14865|14855|14869.5|14859.5|14858|14848|401
1627412700000|2021-07-27 19:05:00|14864.5|14854.5|14869.5|14859.5|14872.5|14862.5|14864.5|14854.5|176
1627413000000|2021-07-27 19:10:00|14870|14860|14858|14848|14872.5|14862.5|14858|14848|164
1627413300000|2021-07-27 19:15:00|14857.5|14847.5|14862|14852|14864.5|14854.5|14855|14845|436
1627413600000|2021-07-27 19:20:00|14861.5|14851.5|14867|14857|14867|14857|14856.5|14846.5|424
1627413900000|2021-07-27 19:25:00|14867.5|14857.5|14869|14859|14879|14869|14866|14856|717
1627414200000|2021-07-27 19:30:00|14868.5|14858.5|14867|14857|14880.5|14870.5|14866|14856|449
1627414500000|2021-07-27 19:35:00|14866.5|14856.5|14858.5|14848.5|14868|14858|14858.5|14848.5|130
1627414800000|2021-07-27 19:40:00|14858|14848|14874|14864|14874.5|14864.5|14858|14848|223
1627415100000|2021-07-27 19:45:00|14874.5|14864.5|14887.5|14877.5|14887.5|14877.5|14873.5|14863.5|310
1627415400000|2021-07-27 19:50:00|14889|14879|14905|14895|14909.5|14899.5|14886|14876|525
1627415700000|2021-07-27 19:55:00|14905.5|14895.5|14906|14896|14915.5|14905.5|14899|14889|1108
1627416000000|2021-07-27 20:00:00|14906.5|14896.5|14895|14885|14911|14901|14893.5|14883.5|350
1627416300000|2021-07-27 20:05:00|14894.5|14884.5|14897.5|14887.5|14898.5|14888.5|14893|14883|84
1627416600000|2021-07-27 20:10:00|14897|14887|14895.5|14885.5|14900|14890|14893|14883|103
1627416900000|2021-07-27 20:15:00|14895|14885|14892.5|14882.5|14895|14885|14891|14881|23
1627417200000|2021-07-27 20:20:00|14891.5|14881.5|14899.5|14889.5|14901.5|14891.5|14890.5|14880.5|71
1627417500000|2021-07-27 20:25:00|14899|14889|14903.5|14893.5|14903.5|14893.5|14897.5|14887.5|98
1627417800000|2021-07-27 20:30:00|14904|14894|14917.5|14907.5|14918.5|14908.5|14899.5|14889.5|305
1627418100000|2021-07-27 20:35:00|14915.5|14905.5|14908.5|14898.5|14915.5|14905.5|14908.5|14898.5|35
1627418400000|2021-07-27 20:40:00|14908|14898|14902.5|14892.5|14908|14898|14901.5|14891.5|355
1627418700000|2021-07-27 20:45:00|14902|14892|14902|14892|14904|14894|14901|14891|91
1627419000000|2021-07-27 20:50:00|14902.5|14892.5|14888.5|14878.5|14902.5|14892.5|14888.5|14878.5|111
1627419300000|2021-07-27 20:55:00|14889|14879|14900.5|14890.5|14911.5|14901.5|14889|14879|202
1627419600000|2021-07-27 21:00:00|14901|14891|14903.5|14893.5|14906.5|14896.5|14900.5|14890.5|3
1627419900000|2021-07-27 21:05:00|14904|14894|14899|14889|14904.5|14894.5|14892.5|14882.5|16
1627420200000|2021-07-27 21:10:00|14898.5|14888.5|14895.5|14885.5|14899|14889|14895.5|14885.5|16
1627420500000|2021-07-27 21:15:00|14898.8|14874.8|14899.7|14875.7|14899.7|14875.7|14898.7|14874.7|0
1627420800000|2021-07-27 21:20:00|14906.9|14882.9|14901.6|14877.6|14906.9|14882.9|14899.9|14875.9|0
1627421100000|2021-07-27 21:25:00|14902.7|14878.7|14902.9|14878.9|14903.2|14879.2|14900.6|14876.6|0
1627421400000|2021-07-27 21:30:00|14902.7|14878.7|14902.5|14878.5|14903.2|14879.2|14900.2|14876.2|0
1627421700000|2021-07-27 21:35:00|14902.6|14878.6|14902.4|14878.4|14902.6|14878.6|14902.3|14878.3|0
1627422000000|2021-07-27 21:40:00|14902.3|14878.3|14896.4|14872.4|14903.6|14879.6|14896.4|14872.4|0
1627422300000|2021-07-27 21:45:00|14895.8|14871.8|14896.6|14872.6|14897.4|14873.4|14894.7|14870.7|0
1627422600000|2021-07-27 21:50:00|14896.1|14872.1|14897.4|14873.4|14897.4|14873.4|14895.9|14871.9|0
1627422900000|2021-07-27 21:55:00|14897.7|14873.7|14895.5|14871.5|14900|14876|14895.5|14871.5|0
1627423200000|2021-07-27 22:00:00|14896.5|14872.5|14907.1|14883.1|14909.5|14885.5|14896.2|14872.2|0
1627423500000|2021-07-27 22:05:00|14906.4|14882.4|14901.2|14877.2|14907.1|14883.1|14898.1|14874.1|0
1627423800000|2021-07-27 22:10:00|14901.5|14877.5|14907.7|14883.7|14908.9|14884.9|14901.5|14877.5|0
1627424100000|2021-07-27 22:15:00|14908.3|14884.3|14908.8|14884.8|14912.3|14888.3|14907.5|14883.5|0
1627424400000|2021-07-27 22:20:00|14909.1|14885.1|14910.1|14886.1|14914.1|14890.1|14908.8|14884.8|0
1627424700000|2021-07-27 22:25:00|14910.8|14886.8|14913.7|14889.7|14914.3|14890.3|14908.9|14884.9|0
1627425000000|2021-07-27 22:30:00|14913.1|14889.1|14917|14893|14917.6|14893.6|14913.1|14889.1|0
1627425300000|2021-07-27 22:35:00|14917.3|14893.3|14919.4|14895.4|14919.4|14895.4|14915.7|14891.7|0
1627425600000|2021-07-27 22:40:00|14918.7|14894.7|14921.4|14897.4|14921.4|14897.4|14917.5|14893.5|0
1627425900000|2021-07-27 22:45:00|14922|14898|14923.1|14899.1|14923.9|14899.9|14922|14898|0
1627426200000|2021-07-27 22:50:00|14922.8|14898.8|14922.5|14898.5|14923.4|14899.4|14919.9|14895.9|0
1627426500000|2021-07-27 22:55:00|14922.8|14898.8|14922.3|14898.3|14924.2|14900.2|14921|14897|0
1627426800000|2021-07-27 23:00:00|14923|14899|14921.8|14897.8|14923|14899|14921.1|14897.1|0
1627427100000|2021-07-27 23:05:00|14921.5|14897.5|14917|14893|14921.5|14897.5|14916.4|14892.4|0
1627427400000|2021-07-27 23:10:00|14916.7|14892.7|14917.9|14893.9|14919.5|14895.5|14916.4|14892.4|0
1627427700000|2021-07-27 23:15:00|14918.3|14894.3|14924.6|14900.6|14924.6|14900.6|14917.6|14893.6|0
1627428000000|2021-07-27 23:20:00|14924.3|14900.3|14923.4|14899.4|14925.5|14901.5|14923.4|14899.4|0
1627428300000|2021-07-27 23:25:00|14923.7|14899.7|14924|14900|14924.6|14900.6|14922.3|14898.3|0
1627428600000|2021-07-27 23:30:00|14923.6|14899.6|14922|14898|14927.2|14903.2|14921.7|14897.7|0
1627428900000|2021-07-27 23:35:00|14921.7|14897.7|14922.5|14898.5|14924.4|14900.4|14921.4|14897.4|0
1627429200000|2021-07-27 23:40:00|14922.8|14898.8|14923.9|14899.9|14925.1|14901.1|14922.8|14898.8|0
1627429500000|2021-07-27 23:45:00|14924.2|14900.2|14927.1|14903.1|14928.4|14904.4|14923.9|14899.9|0
1627429800000|2021-07-27 23:50:00|14927.4|14903.4|14926.5|14902.5|14928.4|14904.4|14925.2|14901.2|0
1627430100000|2021-07-27 23:55:00|14926.1|14902.1|14926.8|14902.8|14928|14904|14925.8|14901.8|0
1627430400000|2021-07-28 00:00:00|14927.1|14903.1|14926.1|14902.1|14929.9|14905.9|14924.8|14900.8|0
1627430700000|2021-07-28 00:05:00|14926.7|14902.7|14934.1|14910.1|14934.7|14910.7|14926.1|14902.1|0
1627431000000|2021-07-28 00:10:00|14934.4|14910.4|14940.2|14916.2|14940.8|14916.8|14934.1|14910.1|0
1627431300000|2021-07-28 00:15:00|14940.8|14916.8|14944.9|14920.9|14949.2|14925.2|14939.5|14915.5|0
1627431600000|2021-07-28 00:20:00|14945.1|14921.1|14948.6|14924.6|14950.7|14926.7|14943.1|14919.1|0
1627431900000|2021-07-28 00:25:00|14948.1|14924.1|14944.7|14920.7|14948.7|14924.7|14942.4|14918.4|0
1627432200000|2021-07-28 00:30:00|14944.8|14920.8|14947.8|14923.8|14950.3|14926.3|14944.8|14920.8|0
1627432500000|2021-07-28 00:35:00|14948.1|14924.1|14950.2|14926.2|14951.3|14927.3|14945.5|14921.5|0
1627432800000|2021-07-28 00:40:00|14949.9|14925.9|14943.7|14919.7|14950.2|14926.2|14942.9|14918.9|0
1627433100000|2021-07-28 00:45:00|14943.5|14919.5|14942.9|14918.9|14944.5|14920.5|14939.7|14915.7|0
1627433400000|2021-07-28 00:50:00|14943.3|14919.3|14945.4|14921.4|14947|14923|14943.3|14919.3|0
1627433700000|2021-07-28 00:55:00|14945.2|14921.2|14954.4|14930.4|14954.4|14930.4|14944.2|14920.2|0
1627434000000|2021-07-28 01:00:00|14923|14913|15045|15035|15074|15064|14923|14913|9495
1627434300000|2021-07-28 01:05:00|15043|15033|15048|15038|15058|15048|15031|15021|2022
1627434600000|2021-07-28 01:10:00|15049|15039|15084|15074|15085|15075|15047|15037|2786
1627434900000|2021-07-28 01:15:00|15086|15076|15014|15004|15089|15079|15014|15004|5049
1627435200000|2021-07-28 01:20:00|15017|15007|15014|15004|15032|15022|15002|14992|3625
1627435500000|2021-07-28 01:25:00|15010|15000|15104|15094|15105|15095|15005|14995|7793
1627435800000|2021-07-28 01:30:00|15107|15097|15084|15074|15179|15169|15051|15041|28971
1627436100000|2021-07-28 01:35:00|15087|15077|14985|14975|15152|15142|14965|14955|18229
1627436400000|2021-07-28 01:40:00|14984|14974|15097|15087|15120|15110|14984|14974|24131
1627436700000|2021-07-28 01:45:00|15096|15086|15036|15026|15128|15118|15025|15015|20841
1627437000000|2021-07-28 01:50:00|15038|15028|15040|15030|15063|15053|14999|14989|19631
1627437300000|2021-07-28 01:55:00|15043|15033|15001|14991|15052|15042|14991|14981|10043
1627437600000|2021-07-28 02:00:00|15002|14992|14919|14909|15002|14992|14855|14845|10453
1627437900000|2021-07-28 02:05:00|14917|14907|14887|14877|14966|14956|14872|14862|10821
1627438200000|2021-07-28 02:10:00|14888|14878|15029|15019|15031|15021|14878|14868|10191
1627438500000|2021-07-28 02:15:00|15032|15022|15049|15039|15078|15068|15015|15005|8318
1627438800000|2021-07-28 02:20:00|15055|15045|15096|15086|15120|15110|15024|15014|7778
1627439100000|2021-07-28 02:25:00|15097|15087|15073|15063|15112|15102|15068|15058|6039
1627439400000|2021-07-28 02:30:00|15074|15064|15128|15118|15161|15151|15068|15058|6325
1627439700000|2021-07-28 02:35:00|15127|15117|15127|15117|15140|15130|15088|15078|5587
1627440000000|2021-07-28 02:40:00|15128|15118|15134|15124|15183|15173|15126|15116|5454
1627440300000|2021-07-28 02:45:00|15136|15126|15213|15203|15213|15203|15133|15123|5696
1627440600000|2021-07-28 02:50:00|15212|15202|15183|15173|15262|15252|15183|15173|7629
1627440900000|2021-07-28 02:55:00|15184|15174|15169|15159|15193|15183|15146|15136|5656
1627441200000|2021-07-28 03:00:00|15167|15157|15156|15146|15186|15176|15141|15131|4083
1627441500000|2021-07-28 03:05:00|15154|15144|15191|15181|15193|15183|15143|15133|7913
1627441800000|2021-07-28 03:10:00|15192|15182|15230|15220|15239|15229|15182|15172|5020
1627442100000|2021-07-28 03:15:00|15235|15225|15165|15155|15255|15245|15163|15153|6835
1627442400000|2021-07-28 03:20:00|15164|15154|15244|15234|15245|15235|15153|15143|4712
1627442700000|2021-07-28 03:25:00|15242|15232|15204|15194|15248|15238|15192|15182|3804
1627443000000|2021-07-28 03:30:00|15206|15196|15208|15198|15223|15213|15202|15192|1075
1627443300000|2021-07-28 03:35:00|15209|15199|15192|15182|15211|15201|15192|15182|2819
1627443600000|2021-07-28 03:40:00|15194|15184|15192|15182|15199|15189|15187|15177|1206
1627443900000|2021-07-28 03:45:00|15191|15181|15175|15165|15192|15182|15170|15160|1347
1627444200000|2021-07-28 03:50:00|15174|15164|15181|15171|15181|15171|15170|15160|1303
1627444500000|2021-07-28 03:55:00|15180|15170|15173|15163|15180|15170|15171|15161|1505
1627444800000|2021-07-28 04:00:00|15172|15162|15171|15161|15175|15165|15168|15158|1202
1627445100000|2021-07-28 04:05:00|15172|15162|15174|15164|15175|15165|15170|15160|1375
1627445400000|2021-07-28 04:10:00|15173|15163|15176|15166|15176|15166|15167|15157|1588
1627445700000|2021-07-28 04:15:00|15177|15167|15169|15159|15177|15167|15168|15158|1144
1627446000000|2021-07-28 04:20:00|15170|15160|15174|15164|15176|15166|15170|15160|1095
1627446300000|2021-07-28 04:25:00|15175|15165|15177|15167|15178|15168|15173|15163|1166
1627446600000|2021-07-28 04:30:00|15179|15169|15175|15165|15184|15174|15175|15165|1263
1627446900000|2021-07-28 04:35:00|15176|15166|15174|15164|15179|15169|15174|15164|1840
1627447200000|2021-07-28 04:40:00|15173|15163|15177|15167|15180|15170|15173|15163|1515
1627447500000|2021-07-28 04:45:00|15176|15166|15183|15173|15183|15173|15176|15166|1161
1627447800000|2021-07-28 04:50:00|15182|15172|15185|15175|15186|15176|15180|15170|900
1627448100000|2021-07-28 04:55:00|15186|15176|15186|15176|15191|15181|15185|15175|1277
1627448400000|2021-07-28 05:00:00|15185|15175|15120|15110|15189|15179|15119|15109|7347
1627448700000|2021-07-28 05:05:00|15121|15111|15178|15168|15191|15181|15117|15107|7234
1627449000000|2021-07-28 05:10:00|15177|15167|15213|15203|15254|15244|15167|15157|4864
1627449300000|2021-07-28 05:15:00|15214|15204|15198|15188|15237|15227|15194|15184|3640
1627449600000|2021-07-28 05:20:00|15195|15185|15182|15172|15218|15208|15174|15164|4666
1627449900000|2021-07-28 05:25:00|15181|15171|15180|15170|15196|15186|15161|15151|5466
1627450200000|2021-07-28 05:30:00|15179|15169|15167|15157|15220|15210|15156|15146|6324
1627450500000|2021-07-28 05:35:00|15166|15156|15210|15200|15213|15203|15161|15151|4310
1627450800000|2021-07-28 05:40:00|15212|15202|15213|15203|15225|15215|15185|15175|5733
1627451100000|2021-07-28 05:45:00|15215|15205|15215|15205|15228|15218|15193|15183|4249
1627451400000|2021-07-28 05:50:00|15214|15204|15252|15242|15265|15255|15210|15200|4994
1627451700000|2021-07-28 05:55:00|15253|15243|15293|15283|15297|15287|15252|15242|6323
1627452000000|2021-07-28 06:00:00|15294|15284|15316|15306|15327|15317|15276|15266|6676
1627452300000|2021-07-28 06:05:00|15315|15305|15283|15273|15331|15321|15281|15271|4451
1627452600000|2021-07-28 06:10:00|15280|15270|15279|15269|15287|15277|15253|15243|3849
1627452900000|2021-07-28 06:15:00|15280|15270|15268|15258|15283|15273|15252|15242|3783
1627453200000|2021-07-28 06:20:00|15269|15259|15288|15278|15291|15281|15254|15244|3515
1627453500000|2021-07-28 06:25:00|15287|15277|15285|15275|15303|15293|15274|15264|3466
1627453800000|2021-07-28 06:30:00|15287|15277|15264|15254|15305|15295|15260|15250|3775
1627454100000|2021-07-28 06:35:00|15263|15253|15264|15254|15270|15260|15236|15226|5335
1627454400000|2021-07-28 06:40:00|15262|15252|15237|15227|15262|15252|15212|15202|4580
1627454700000|2021-07-28 06:45:00|15239|15229|15235|15225|15254|15244|15229|15219|3703
1627455000000|2021-07-28 06:50:00|15234|15224|15247|15237|15249|15239|15222|15212|6049
1627455300000|2021-07-28 06:55:00|15249|15239|15225|15215|15249|15239|15217|15207|8416
1627455600000|2021-07-28 07:00:00|15223.4|15211.4|15229.4|15218.4|15234.4|15223.4|15212.4|15201.4|2683
1627455900000|2021-07-28 07:05:00|15231.4|15219.4|15221.4|15210.4|15240.4|15228.4|15220.4|15209.4|1715
1627456200000|2021-07-28 07:10:00|15222.4|15211.4|15193.4|15180.4|15227.4|15214.4|15182.4|15169.4|2557
1627456500000|2021-07-28 07:15:00|15194.4|15181.4|15188.4|15176.4|15197.4|15186.4|15176.4|15163.4|2363
1627456800000|2021-07-28 07:20:00|15186.4|15173.4|15187.4|15175.4|15194.4|15182.4|15178.4|15166.4|1520
1627457100000|2021-07-28 07:25:00|15189.4|15177.4|15193.4|15180.4|15199.4|15186.4|15187.4|15176.4|1240
1627457400000|2021-07-28 07:30:00|15195.4|15181.4|15177.4|15165.4|15195.4|15183.4|15177.4|15165.4|755
1627457700000|2021-07-28 07:35:00|15176.4|15164.4|15164.4|15153.4|15178.4|15167.4|15161.4|15148.4|1164
1627458000000|2021-07-28 07:40:00|15163.4|15152.4|15171.4|15159.4|15172.4|15161.4|15159.4|15147.4|1226
1627458300000|2021-07-28 07:45:00|15169.4|15157.4|15182.4|15169.4|15188.4|15176.4|15166.4|15154.4|883
1627458600000|2021-07-28 07:50:00|15181.4|15170.4|15184.4|15172.4|15184.4|15172.4|15179.4|15167.4|586
1627458900000|2021-07-28 07:55:00|15183.4|15171.4|15218.4|15206.4|15218.4|15207.4|15183.4|15170.4|1452
1627459200000|2021-07-28 08:00:00|15216.4|15204.4|15218.4|15205.4|15219.4|15207.4|15196.4|15184.4|1551
1627459500000|2021-07-28 08:05:00|15216.4|15206.4|15227.4|15215.4|15234.4|15222.4|15214.4|15203.4|2439
1627459800000|2021-07-28 08:10:00|15226.4|15212.4|15235.4|15222.4|15238.4|15225.4|15222.4|15209.4|2405
1627460100000|2021-07-28 08:15:00|15233.4|15223.4|15260.4|15247.4|15264.4|15250.4|15233.4|15222.4|2778
1627460400000|2021-07-28 08:20:00|15261.4|15245.4|15266.4|15254.4|15266.4|15255.4|15248.4|15237.4|1580
1627460700000|2021-07-28 08:25:00|15270.4|15253.4|15257.4|15238.4|15275.4|15261.4|15249.4|15237.4|2231
1627461000000|2021-07-28 08:30:00|15264.3|15240.3|15271.8|15247.8|15274|15250|15264.3|15240.3|5
1627461300000|2021-07-28 08:35:00|15272.3|15248.3|15271.7|15247.7|15273.8|15249.8|15267.3|15243.3|501
1627461600000|2021-07-28 08:40:00|15271.9|15247.9|15263.5|15239.5|15275.4|15251.4|15263.5|15239.5|0
1627461900000|2021-07-28 08:45:00|15264.4|15240.4|15268.5|15244.5|15269.8|15245.8|15262|15238|0
1627462200000|2021-07-28 08:50:00|15268.8|15244.8|15268.6|15244.6|15271.7|15247.7|15265.1|15241.1|0
1627462500000|2021-07-28 08:55:00|15268.9|15244.9|15271.5|15247.5|15273|15249|15268.9|15244.9|0
1627462800000|2021-07-28 09:00:00|15271.1|15247.1|15252.4|15241.4|15271.1|15250.4|15244.4|15229.4|406
1627463100000|2021-07-28 09:05:00|15253.4|15242.4|15254.4|15241.4|15258.4|15246.4|15253.4|15241.4|155
1627463400000|2021-07-28 09:10:00|15255.4|15242.4|15266.4|15255.4|15266.4|15255.4|15255.4|15242.4|483
1627463700000|2021-07-28 09:15:00|15267.4|15253.4|15295.4|15284.4|15307.4|15296.4|15266.4|15253.4|1601
1627464000000|2021-07-28 09:20:00|15296.4|15283.4|15311.4|15300.4|15311.4|15300.4|15293.4|15282.4|721
1627464300000|2021-07-28 09:25:00|15312.4|15299.4|15296.4|15285.4|15313.4|15299.4|15296.4|15285.4|559
1627464600000|2021-07-28 09:30:00|15297.4|15284.4|15303.4|15292.4|15308.4|15296.4|15296.4|15283.4|501
1627464900000|2021-07-28 09:35:00|15302.4|15291.4|15304.4|15292.4|15305.4|15294.4|15294.4|15283.4|408
1627465200000|2021-07-28 09:40:00|15306.4|15293.4|15309.4|15297.4|15311.4|15299.4|15304.4|15292.4|414
1627465500000|2021-07-28 09:45:00|15308.4|15298.4|15342.4|15331.4|15342.4|15331.4|15308.4|15297.4|1906
1627465800000|2021-07-28 09:50:00|15343.4|15332.4|15335.4|15324.4|15359.4|15348.4|15335.4|15324.4|1767
1627466100000|2021-07-28 09:55:00|15334.4|15323.4|15342.4|15330.4|15343.4|15330.4|15327.4|15316.4|667
1627466400000|2021-07-28 10:00:00|15343.4|15331.4|15322.4|15311.4|15348.4|15337.4|15322.4|15311.4|843
1627466700000|2021-07-28 10:05:00|15321.4|15310.4|15332.4|15319.4|15333.4|15321.4|15318.4|15307.4|429
1627467000000|2021-07-28 10:10:00|15329.4|15318.4|15314.4|15302.4|15331.4|15319.4|15311.4|15300.4|218
1627467300000|2021-07-28 10:15:00|15313.4|15301.4|15313.4|15301.4|15314.4|15302.4|15308.4|15297.4|95
1627467600000|2021-07-28 10:20:00|15314.4|15300.4|15313.4|15302.4|15316.4|15303.4|15310.4|15299.4|77
1627467900000|2021-07-28 10:25:00|15312.4|15301.4|15322.4|15311.4|15327.4|15315.4|15312.4|15301.4|346
1627468200000|2021-07-28 10:30:00|15321.4|15310.4|15326.4|15315.4|15327.4|15315.4|15321.4|15309.4|106
1627468500000|2021-07-28 10:35:00|15327.4|15316.4|15337.4|15325.4|15337.4|15325.4|15327.4|15316.4|165
1627468800000|2021-07-28 10:40:00|15338.4|15326.4|15356.4|15344.4|15357.4|15346.4|15330.4|15318.4|832
1627469100000|2021-07-28 10:45:00|15355.4|15342.4|15344.4|15332.4|15355.4|15343.4|15342.4|15331.4|213
1627469400000|2021-07-28 10:50:00|15345.4|15331.4|15342.4|15330.4|15345.4|15334.4|15334.4|15323.4|188
1627469700000|2021-07-28 10:55:00|15341.4|15331.4|15353.4|15341.4|15353.4|15341.4|15341.4|15331.4|96
1627470000000|2021-07-28 11:00:00|15354.4|15342.4|15353.4|15341.4|15358.4|15346.4|15352.4|15341.4|291
1627470300000|2021-07-28 11:05:00|15352.4|15340.4|15371.4|15358.4|15372.4|15360.4|15348.4|15336.4|845
1627470600000|2021-07-28 11:10:00|15369.4|15359.4|15375.4|15363.4|15375.4|15363.4|15368.4|15356.4|631
1627470900000|2021-07-28 11:15:00|15373.4|15362.4|15384.4|15372.4|15385.4|15373.4|15368.4|15356.4|1187
1627471200000|2021-07-28 11:20:00|15383.4|15373.4|15378.4|15366.4|15384.4|15373.4|15376.4|15365.4|245
1627471500000|2021-07-28 11:25:00|15377.4|15365.4|15375.4|15364.4|15379.4|15367.4|15368.4|15356.4|450
1627471800000|2021-07-28 11:30:00|15376.4|15365.4|15396.4|15385.4|15399.4|15387.4|15376.4|15365.4|592
1627472100000|2021-07-28 11:35:00|15395.4|15384.4|15396.4|15385.4|15396.4|15385.4|15388.4|15377.4|220
1627472400000|2021-07-28 11:40:00|15395.4|15384.4|15396.4|15385.4|15397.4|15386.4|15394.4|15383.4|256
1627472700000|2021-07-28 11:45:00|15395.4|15384.4|15407.4|15394.4|15408.4|15396.4|15393.4|15382.4|687
1627473000000|2021-07-28 11:50:00|15406.4|15395.4|15401.4|15390.4|15411.4|15400.4|15401.4|15390.4|613
1627473300000|2021-07-28 11:55:00|15402.4|15388.4|15410.4|15398.4|15410.4|15398.4|15400.4|15388.4|424
1627473600000|2021-07-28 12:00:00|15408.4|15396.4|15408.4|15396.4|15409.4|15397.4|15404.4|15393.4|291
1627473900000|2021-07-28 12:05:00|15407.4|15395.4|15420.4|15409.4|15420.4|15409.4|15406.4|15395.4|622
1627474200000|2021-07-28 12:10:00|15421.4|15408.4|15419.4|15407.4|15422.4|15411.4|15417.4|15406.4|835
1627474500000|2021-07-28 12:15:00|15418.4|15406.4|15428.4|15415.4|15429.4|15418.4|15417.4|15406.4|634
1627474800000|2021-07-28 12:20:00|15429.4|15417.4|15430.4|15418.4|15433.4|15420.4|15427.4|15413.4|577
1627475100000|2021-07-28 12:25:00|15429.4|15419.4|15433.4|15420.4|15434.4|15423.4|15429.4|15418.4|280
1627475400000|2021-07-28 12:30:00|15432.4|15419.4|15436.4|15423.4|15436.4|15425.4|15428.4|15416.4|870
1627475700000|2021-07-28 12:35:00|15435.4|15424.4|15440.4|15428.4|15440.4|15429.4|15434.4|15423.4|293
1627476000000|2021-07-28 12:40:00|15441.4|15429.4|15438.4|15426.4|15441.4|15429.4|15429.4|15418.4|739
1627476300000|2021-07-28 12:45:00|15439.4|15428.4|15428.4|15417.4|15441.4|15428.4|15428.4|15416.4|305
1627476600000|2021-07-28 12:50:00|15427.4|15415.4|15437.4|15426.4|15440.4|15429.4|15423.4|15412.4|773
1627476900000|2021-07-28 12:55:00|15436.4|15425.4|15438.4|15425.4|15439.4|15427.4|15428.4|15416.4|792
1627477200000|2021-07-28 13:00:00|15439.4|15426.4|15509.4|15495.4|15545.4|15530.4|15429.4|15417.4|2946
1627477500000|2021-07-28 13:05:00|15508.4|15497.4|15536.4|15523.4|15537.4|15525.4|15496.4|15484.4|1012
1627477800000|2021-07-28 13:10:00|15535.4|15521.4|15578.4|15563.4|15578.4|15563.4|15531.4|15518.4|1205
1627478100000|2021-07-28 13:15:00|15577.4|15564.4|15588.4|15576.4|15591.4|15578.4|15563.4|15549.4|2027
1627478400000|2021-07-28 13:20:00|15587.4|15575.4|15583.4|15571.4|15617.4|15605.4|15575.4|15560.4|1558
1627478700000|2021-07-28 13:25:00|15580.4|15566.4|15542.4|15529.4|15581.4|15566.4|15531.4|15519.4|2248
1627479000000|2021-07-28 13:30:00|15540.4|15528.4|15592.4|15578.4|15593.4|15580.4|15540.4|15528.4|1886
1627479300000|2021-07-28 13:35:00|15593.4|15579.4|15558.4|15545.4|15593.4|15581.4|15548.4|15535.4|2085
1627479600000|2021-07-28 13:40:00|15556.4|15542.4|15536.4|15524.4|15559.4|15544.4|15532.4|15519.4|1904
1627479900000|2021-07-28 13:45:00|15537.4|15525.4|15546.4|15533.4|15547.4|15536.4|15524.4|15511.4|1040
1627480200000|2021-07-28 13:50:00|15547.4|15534.4|15539.4|15527.4|15560.4|15548.4|15537.4|15524.4|611
1627480500000|2021-07-28 13:55:00|15538.4|15526.4|15561.4|15548.4|15567.4|15554.4|15538.4|15525.4|1006
1627480800000|2021-07-28 14:00:00|15562.4|15549.4|15563.4|15550.4|15575.4|15563.4|15554.4|15543.4|1002
1627481100000|2021-07-28 14:05:00|15562.4|15549.4|15567.4|15555.4|15577.4|15565.4|15558.4|15547.4|924
1627481400000|2021-07-28 14:10:00|15571.4|15557.4|15551.4|15539.4|15571.4|15558.4|15530.4|15516.4|757
1627481700000|2021-07-28 14:15:00|15550.4|15537.4|15563.4|15550.4|15567.4|15556.4|15542.4|15528.4|498
1627482000000|2021-07-28 14:20:00|15562.4|15548.4|15543.4|15530.4|15562.4|15549.4|15539.4|15526.4|821
1627482300000|2021-07-28 14:25:00|15541.4|15531.4|15577.4|15565.4|15577.4|15565.4|15538.4|15526.4|671
1627482600000|2021-07-28 14:30:00|15573.4|15561.4|15607.4|15595.4|15608.4|15595.4|15573.4|15561.4|1249
1627482900000|2021-07-28 14:35:00|15608.4|15594.4|15588.4|15576.4|15608.4|15595.4|15588.4|15576.4|948
1627483200000|2021-07-28 14:40:00|15585.4|15575.4|15583.4|15571.4|15596.4|15582.4|15576.4|15564.4|407
1627483500000|2021-07-28 14:45:00|15584.4|15572.4|15602.4|15589.4|15602.4|15591.4|15584.4|15572.4|701
1627483800000|2021-07-28 14:50:00|15601.4|15588.4|15595.4|15582.4|15612.4|15600.4|15594.4|15581.4|448
1627484100000|2021-07-28 14:55:00|15597.4|15583.4|15582.4|15569.4|15599.4|15588.4|15582.4|15569.4|459
1627484400000|2021-07-28 15:00:00|15580.4|15570.4|15622.4|15610.4|15623.4|15611.4|15580.4|15567.4|1437
1627484700000|2021-07-28 15:05:00|15621.4|15609.4|15611.4|15598.4|15621.4|15611.4|15603.4|15591.4|473
1627485000000|2021-07-28 15:10:00|15610.4|15599.4|15618.4|15606.4|15625.4|15613.4|15609.4|15597.4|580
1627485300000|2021-07-28 15:15:00|15617.4|15605.4|15634.4|15623.4|15637.4|15624.4|15615.4|15602.4|1129
1627485600000|2021-07-28 15:20:00|15635.4|15624.4|15616.4|15604.4|15639.4|15627.4|15613.4|15600.4|1101
1627485900000|2021-07-28 15:25:00|15617.4|15605.4|15612.4|15600.4|15628.4|15615.4|15612.4|15600.4|586
1627486200000|2021-07-28 15:30:00|15610.4|15599.4|15622.4|15610.4|15630.4|15618.4|15608.4|15595.4|557
1627486500000|2021-07-28 15:35:00|15624.4|15612.4|15621.4|15610.4|15629.4|15616.4|15611.4|15599.4|668
1627486800000|2021-07-28 15:40:00|15619.4|15607.4|15630.4|15618.4|15630.4|15618.4|15614.4|15602.4|686
1627487100000|2021-07-28 15:45:00|15629.4|15619.4|15623.4|15610.4|15640.4|15629.4|15619.4|15607.4|771
1627487400000|2021-07-28 15:50:00|15624.4|15612.4|15632.4|15621.4|15632.4|15621.4|15619.4|15608.4|455
1627487700000|2021-07-28 15:55:00|15633.4|15622.4|15643.4|15630.4|15643.4|15632.4|15630.4|15619.4|513
1627488000000|2021-07-28 16:00:00|15642.4|15629.4|15643.4|15631.4|15649.4|15638.4|15638.4|15627.4|698
1627488300000|2021-07-28 16:05:00|15644.4|15632.4|15650.4|15637.4|15651.4|15640.4|15639.4|15628.4|315
1627488600000|2021-07-28 16:10:00|15648.4|15638.4|15671.4|15658.4|15672.4|15661.4|15648.4|15638.4|1048
1627488900000|2021-07-28 16:15:00|15670.4|15656.4|15683.4|15670.4|15691.4|15680.4|15667.4|15656.4|948
1627489200000|2021-07-28 16:20:00|15684.4|15673.4|15672.4|15660.4|15684.4|15673.4|15667.4|15655.4|618
1627489500000|2021-07-28 16:25:00|15673.4|15662.4|15672.4|15661.4|15675.4|15663.4|15663.4|15651.4|288
1627489800000|2021-07-28 16:30:00|15671.4|15659.4|15690.4|15678.4|15690.4|15678.4|15671.4|15659.4|400
1627490100000|2021-07-28 16:35:00|15689.4|15677.4|15686.4|15674.4|15697.4|15685.4|15676.4|15664.4|652
1627490400000|2021-07-28 16:40:00|15687.4|15675.4|15688.4|15677.4|15696.4|15685.4|15684.4|15672.4|401
1627490700000|2021-07-28 16:45:00|15689.4|15676.4|15690.4|15678.4|15695.4|15684.4|15683.4|15672.4|283
1627491000000|2021-07-28 16:50:00|15689.4|15677.4|15664.4|15653.4|15689.4|15678.4|15653.4|15642.4|897
1627491300000|2021-07-28 16:55:00|15665.4|15652.4|15669.4|15656.4|15669.4|15657.4|15653.4|15641.4|518
1627491600000|2021-07-28 17:00:00|15670.4|15658.4|15676.4|15663.4|15681.4|15668.4|15658.4|15647.4|475
1627491900000|2021-07-28 17:05:00|15677.4|15664.4|15671.4|15660.4|15678.4|15666.4|15669.4|15657.4|246
1627492200000|2021-07-28 17:10:00|15670.4|15659.4|15686.4|15673.4|15687.4|15675.4|15670.4|15659.4|274
1627492500000|2021-07-28 17:15:00|15687.4|15674.4|15680.4|15668.4|15687.4|15676.4|15676.4|15664.4|228
1627492800000|2021-07-28 17:20:00|15679.4|15667.4|15678.4|15666.4|15682.4|15671.4|15674.4|15663.4|372
1627493100000|2021-07-28 17:25:00|15677.4|15667.4|15671.4|15660.4|15677.4|15667.4|15667.4|15655.4|209
1627493400000|2021-07-28 17:30:00|15672.4|15661.4|15663.4|15651.4|15673.4|15661.4|15662.4|15651.4|275
1627493700000|2021-07-28 17:35:00|15662.4|15650.4|15659.4|15648.4|15663.4|15651.4|15653.4|15642.4|415
1627494000000|2021-07-28 17:40:00|15660.4|15649.4|15654.4|15642.4|15661.4|15650.4|15646.4|15634.4|349
1627494300000|2021-07-28 17:45:00|15655.4|15643.4|15657.4|15645.4|15659.4|15648.4|15651.4|15639.4|145
1627494600000|2021-07-28 17:50:00|15658.4|15646.4|15660.4|15647.4|15661.4|15650.4|15653.4|15642.4|147
1627494900000|2021-07-28 17:55:00|15659.4|15648.4|15664.4|15650.4|15666.4|15655.4|15658.4|15647.4|162
1627495200000|2021-07-28 18:00:00|15663.4|15649.4|15658.4|15644.4|15664.4|15649.4|15634.4|15622.4|597
1627495500000|2021-07-28 18:05:00|15657.4|15643.4|15646.4|15632.4|15657.4|15643.4|15640.4|15627.4|275
1627495800000|2021-07-28 18:10:00|15645.4|15631.4|15673.4|15662.4|15673.4|15662.4|15644.4|15631.4|253
1627496100000|2021-07-28 18:15:00|15674.4|15664.4|15672.4|15659.4|15681.4|15668.4|15672.4|15659.4|279
1627496400000|2021-07-28 18:20:00|15671.4|15658.4|15686.4|15674.4|15690.4|15679.4|15669.4|15656.4|280
1627496700000|2021-07-28 18:25:00|15685.4|15673.4|15683.4|15671.4|15687.4|15675.4|15681.4|15670.4|181
1627497000000|2021-07-28 18:30:00|15685.4|15673.4|15687.4|15674.4|15687.4|15676.4|15679.4|15667.4|167
1627497300000|2021-07-28 18:35:00|15686.4|15673.4|15700.4|15687.4|15700.4|15687.4|15673.4|15660.4|466
1627497600000|2021-07-28 18:40:00|15701.4|15688.4|15713.4|15703.4|15717.4|15706.4|15700.4|15686.4|488
1627497900000|2021-07-28 18:45:00|15713.9|15703.9|15719.4|15709.4|15721.9|15711.9|15713.9|15703.9|534
1627498200000|2021-07-28 18:50:00|15719.9|15709.9|15688.9|15678.9|15719.9|15709.9|15688.9|15678.9|413
1627498500000|2021-07-28 18:55:00|15689.4|15679.4|15694.4|15684.4|15705.4|15695.4|15689.4|15679.4|367
1627498800000|2021-07-28 19:00:00|15694.9|15684.9|15678.4|15668.4|15696.9|15686.9|15677.4|15667.4|227
1627499100000|2021-07-28 19:05:00|15677.4|15667.4|15675.9|15665.9|15677.9|15667.9|15673.9|15663.9|248
1627499400000|2021-07-28 19:10:00|15674.9|15664.9|15663.9|15653.9|15679.9|15669.9|15659.4|15649.4|326
1627499700000|2021-07-28 19:15:00|15664.9|15654.9|15667.4|15657.4|15671.9|15661.9|15661.9|15651.9|403
1627500000000|2021-07-28 19:20:00|15666.9|15656.9|15667.4|15657.4|15673.4|15663.4|15659.4|15649.4|616
1627500300000|2021-07-28 19:25:00|15667.9|15657.9|15684.9|15674.9|15684.9|15674.9|15663.9|15653.9|641
1627500600000|2021-07-28 19:30:00|15685.4|15675.4|15701.9|15691.9|15708.9|15698.9|15681.4|15671.4|694
1627500900000|2021-07-28 19:35:00|15701.4|15691.4|15691.9|15681.9|15701.4|15691.4|15686.9|15676.9|564
1627501200000|2021-07-28 19:40:00|15692.4|15682.4|15702.4|15692.4|15705.9|15695.9|15687.9|15677.9|367
1627501500000|2021-07-28 19:45:00|15702.9|15692.9|15684.4|15674.4|15702.9|15692.9|15678.9|15668.9|532
1627501800000|2021-07-28 19:50:00|15683.9|15673.9|15676.9|15666.9|15684.4|15674.4|15673.9|15663.9|586
1627502100000|2021-07-28 19:55:00|15677.4|15667.4|15682.9|15672.9|15682.9|15672.9|15665.9|15655.9|631
1627502400000|2021-07-28 20:00:00|15682.4|15672.4|15667.9|15657.9|15682.9|15672.9|15667.9|15657.9|188
1627502700000|2021-07-28 20:05:00|15667.4|15657.4|15662.4|15652.4|15669.9|15659.9|15662.4|15652.4|199
1627503000000|2021-07-28 20:10:00|15662.9|15652.9|15655.9|15645.9|15664.4|15654.4|15655.9|15645.9|223
1627503300000|2021-07-28 20:15:00|15655.4|15645.4|15653.9|15643.9|15657.4|15647.4|15652.4|15642.4|132
1627503600000|2021-07-28 20:20:00|15654.4|15644.4|15657.4|15647.4|15658.9|15648.9|15654.4|15644.4|63
1627503900000|2021-07-28 20:25:00|15656.9|15646.9|15663.4|15653.4|15663.9|15653.9|15654.9|15644.9|89
1627504200000|2021-07-28 20:30:00|15662.9|15652.9|15658.4|15648.4|15662.9|15652.9|15658.4|15648.4|35
1627504500000|2021-07-28 20:35:00|15657.9|15647.9|15650.9|15640.9|15658.9|15648.9|15650.4|15640.4|367
1627504800000|2021-07-28 20:40:00|15651.4|15641.4|15656.4|15646.4|15656.4|15646.4|15648.9|15638.9|314
1627505100000|2021-07-28 20:45:00|15656.9|15646.9|15668.4|15658.4|15668.9|15658.9|15656.9|15646.9|199
1627505400000|2021-07-28 20:50:00|15667.9|15657.9|15681.4|15671.4|15681.4|15671.4|15665.4|15655.4|172
1627505700000|2021-07-28 20:55:00|15680.9|15670.9|15675.9|15665.9|15686.9|15676.9|15675.9|15665.9|54
1627506000000|2021-07-28 21:00:00|15675.4|15665.4|15669.9|15659.9|15675.4|15665.4|15669.9|15659.9|14
1627506300000|2021-07-28 21:05:00|15669.4|15659.4|15667.9|15657.9|15669.4|15659.4|15666.9|15656.9|11
1627506600000|2021-07-28 21:10:00|15667.4|15657.4|15668.4|15658.4|15669.9|15659.9|15667.4|15657.4|13
1627506900000|2021-07-28 21:15:00|15660.7|15636.7|15660.5|15636.5|15660.7|15636.7|15660.1|15636.1|3
1627507200000|2021-07-28 21:20:00|15660.1|15636.1|15650.3|15626.3|15660.1|15636.1|15650|15626|0
1627507500000|2021-07-28 21:25:00|15650.1|15626.1|15649.8|15625.8|15650.2|15626.2|15649.7|15625.7|0
1627507800000|2021-07-28 21:30:00|15649.7|15625.7|15648.4|15624.4|15649.8|15625.8|15647.7|15623.7|0
1627508100000|2021-07-28 21:35:00|15648.5|15624.5|15648.7|15624.7|15648.7|15624.7|15648.4|15624.4|0
1627508400000|2021-07-28 21:40:00|15648.5|15624.5|15647.9|15623.9|15648.5|15624.5|15647.9|15623.9|0
1627508700000|2021-07-28 21:45:00|15646.2|15622.2|15642.5|15618.5|15646.2|15622.2|15642.5|15618.5|0
1627509000000|2021-07-28 21:50:00|15642.7|15618.7|15644|15620|15644|15620|15642.7|15618.7|0
1627509300000|2021-07-28 21:55:00|15644.3|15620.3|15643.7|15619.7|15644.3|15620.3|15643.7|15619.7|0
1627509600000|2021-07-28 22:00:00|15647.1|15623.1|15644.1|15620.1|15647.1|15623.1|15642.8|15618.8|0
1627509900000|2021-07-28 22:05:00|15644.4|15620.4|15646.1|15622.1|15646.8|15622.8|15644.1|15620.1|0
1627510200000|2021-07-28 22:10:00|15646.4|15622.4|15647.5|15623.5|15648.8|15624.8|15646.1|15622.1|0
1627510500000|2021-07-28 22:15:00|15647.1|15623.1|15644.6|15620.6|15647.7|15623.7|15644.6|15620.6|0
1627510800000|2021-07-28 22:20:00|15644.3|15620.3|15646|15622|15646|15622|15644|15620|0
1627511100000|2021-07-28 22:25:00|15646.3|15622.3|15647.9|15623.9|15649.9|15625.9|15646.3|15622.3|0
1627511400000|2021-07-28 22:30:00|15648.5|15624.5|15643.1|15619.1|15648.5|15624.5|15643.1|15619.1|0
1627511700000|2021-07-28 22:35:00|15643.4|15619.4|15642.6|15618.6|15645.1|15621.1|15641.9|15617.9|0
1627512000000|2021-07-28 22:40:00|15643.2|15619.2|15654|15630|15654.7|15630.7|15641.9|15617.9|0
1627512300000|2021-07-28 22:45:00|15653.7|15629.7|15654.8|15630.8|15655.5|15631.5|15653.4|15629.4|0
1627512600000|2021-07-28 22:50:00|15655.1|15631.1|15656.3|15632.3|15656.8|15632.8|15655.1|15631.1|0
1627512900000|2021-07-28 22:55:00|15656.6|15632.6|15659.6|15635.6|15659.6|15635.6|15656.3|15632.3|0
1627513200000|2021-07-28 23:00:00|15659.9|15635.9|15653.9|15629.9|15659.9|15635.9|15653.9|15629.9|0
1627513500000|2021-07-28 23:05:00|15654.2|15630.2|15655.2|15631.2|15656.5|15632.5|15654.2|15630.2|0
1627513800000|2021-07-28 23:10:00|15654.8|15630.8|15651.9|15627.9|15655.2|15631.2|15651.2|15627.2|0
1627514100000|2021-07-28 23:15:00|15652.5|15628.5|15652.8|15628.8|15653.2|15629.2|15651.9|15627.9|0
1627514400000|2021-07-28 23:20:00|15653.2|15629.2|15654.6|15630.6|15655.9|15631.9|15652.7|15628.7|0
1627514700000|2021-07-28 23:25:00|15653.9|15629.9|15655.9|15631.9|15655.9|15631.9|15653.9|15629.9|0
1627515000000|2021-07-28 23:30:00|15655.3|15631.3|15657.7|15633.7|15657.7|15633.7|15654.4|15630.4|0
1627515300000|2021-07-28 23:35:00|15657|15633|15656.9|15632.9|15657.9|15633.9|15655.2|15631.2|0
1627515600000|2021-07-28 23:40:00|15656.6|15632.6|15659.7|15635.7|15660.3|15636.3|15656.6|15632.6|0
1627515900000|2021-07-28 23:45:00|15659|15635|15658.3|15634.3|15660.3|15636.3|15658.3|15634.3|0
1627516200000|2021-07-28 23:50:00|15657.7|15633.7|15658.8|15634.8|15661.1|15637.1|15657.7|15633.7|0
1627516500000|2021-07-28 23:55:00|15659.1|15635.1|15661.6|15637.6|15661.6|15637.6|15658.8|15634.8|0
1627516800000|2021-07-29 00:00:00|15660.9|15636.9|15655.6|15631.6|15662.2|15638.2|15653.6|15629.6|0
1627517100000|2021-07-29 00:05:00|15655.2|15631.2|15649.4|15625.4|15655.6|15631.6|15648.3|15624.3|0
1627517400000|2021-07-29 00:10:00|15650.1|15626.1|15650.4|15626.4|15651|15627|15646.1|15622.1|0
1627517700000|2021-07-29 00:15:00|15649.7|15625.7|15652.1|15628.1|15653.4|15629.4|15645|15621|0
1627518000000|2021-07-29 00:20:00|15651.6|15627.6|15648.6|15624.6|15653.4|15629.4|15648.6|15624.6|0
1627518300000|2021-07-29 00:25:00|15648.9|15624.9|15644.5|15620.5|15649.1|15625.1|15644.2|15620.2|0
1627518600000|2021-07-29 00:30:00|15645|15621|15642.2|15618.2|15647.3|15623.3|15639.3|15615.3|0
1627518900000|2021-07-29 00:35:00|15641.8|15617.8|15645.7|15621.7|15646.6|15622.6|15639.7|15615.7|0
1627519200000|2021-07-29 00:40:00|15645.4|15621.4|15642.5|15618.5|15647.3|15623.3|15640.4|15616.4|0
1627519500000|2021-07-29 00:45:00|15642.9|15618.9|15633.4|15609.4|15648.3|15624.3|15623|15599|0
1627519800000|2021-07-29 00:50:00|15633.9|15609.9|15662.5|15638.5|15664.2|15640.2|15633.9|15609.9|0
1627520100000|2021-07-29 00:55:00|15663|15639|15665.7|15641.7|15665.7|15641.7|15660.7|15636.7|0
1627520400000|2021-07-29 01:00:00|15666.2|15642.2|15595.4|15585.4|15666.2|15642.2|15581.4|15571.4|5329
1627520700000|2021-07-29 01:05:00|15594.4|15584.4|15608.4|15598.4|15615.4|15605.4|15588.4|15578.4|3000
1627521000000|2021-07-29 01:10:00|15607.4|15597.4|15582.4|15572.4|15607.4|15597.4|15582.4|15572.4|2515
1627521300000|2021-07-29 01:15:00|15584.4|15574.4|15547.4|15537.4|15595.4|15585.4|15537.4|15527.4|5877
1627521600000|2021-07-29 01:20:00|15548.4|15538.4|15547.4|15537.4|15604.4|15594.4|15536.4|15526.4|6273
1627521900000|2021-07-29 01:25:00|15546.4|15536.4|15535.4|15525.4|15572.4|15562.4|15504.4|15494.4|8028
1627522200000|2021-07-29 01:30:00|15533.4|15523.4|15444.4|15434.4|15533.4|15523.4|15436.4|15426.4|33386
1627522500000|2021-07-29 01:35:00|15440.4|15430.4|15418.4|15408.4|15479.4|15469.4|15404.4|15394.4|15333
1627522800000|2021-07-29 01:40:00|15417.4|15407.4|15454.4|15444.4|15460.4|15450.4|15387.4|15377.4|12191
1627523100000|2021-07-29 01:45:00|15455.4|15445.4|15453.4|15443.4|15460.4|15450.4|15412.4|15402.4|11295
1627523400000|2021-07-29 01:50:00|15452.4|15442.4|15436.4|15426.4|15461.4|15451.4|15428.4|15418.4|7444
1627523700000|2021-07-29 01:55:00|15435.4|15425.4|15417.4|15407.4|15464.4|15454.4|15417.4|15407.4|5755
1627524000000|2021-07-29 02:00:00|15418.4|15408.4|15407.4|15397.4|15454.4|15444.4|15402.4|15392.4|6148
1627524300000|2021-07-29 02:05:00|15406.4|15396.4|15395.4|15385.4|15413.4|15403.4|15375.4|15365.4|6211
1627524600000|2021-07-29 02:10:00|15394.4|15384.4|15392.4|15382.4|15417.4|15407.4|15388.4|15378.4|6525
1627524900000|2021-07-29 02:15:00|15393.4|15383.4|15360.4|15350.4|15402.4|15392.4|15358.4|15348.4|6311
1627525200000|2021-07-29 02:20:00|15361.4|15351.4|15343.4|15333.4|15369.4|15359.4|15322.4|15312.4|6233
1627525500000|2021-07-29 02:25:00|15344.4|15334.4|15330.4|15320.4|15345.4|15335.4|15299.4|15289.4|5729
1627525800000|2021-07-29 02:30:00|15328.4|15318.4|15302.4|15292.4|15341.4|15331.4|15276.4|15266.4|6565
1627526100000|2021-07-29 02:35:00|15300.4|15290.4|15348.4|15338.4|15372.4|15362.4|15293.4|15283.4|8822
1627526400000|2021-07-29 02:40:00|15350.4|15340.4|15324.4|15314.4|15354.4|15344.4|15322.4|15312.4|3717
1627526700000|2021-07-29 02:45:00|15325.4|15315.4|15321.4|15311.4|15336.4|15326.4|15298.4|15288.4|3476
1627527000000|2021-07-29 02:50:00|15323.4|15313.4|15325.4|15315.4|15343.4|15333.4|15315.4|15305.4|3026
1627527300000|2021-07-29 02:55:00|15324.4|15314.4|15335.4|15325.4|15343.4|15333.4|15316.4|15306.4|3571
1627527600000|2021-07-29 03:00:00|15337.4|15327.4|15326.4|15316.4|15340.4|15330.4|15316.4|15306.4|2885
1627527900000|2021-07-29 03:05:00|15325.4|15315.4|15363.4|15353.4|15370.4|15360.4|15325.4|15315.4|3691
1627528200000|2021-07-29 03:10:00|15365.4|15355.4|15376.4|15366.4|15379.4|15369.4|15351.4|15341.4|3411
1627528500000|2021-07-29 03:15:00|15378.4|15368.4|15350.4|15340.4|15384.4|15374.4|15335.4|15325.4|4486
1627528800000|2021-07-29 03:20:00|15351.4|15341.4|15332.4|15322.4|15358.4|15348.4|15320.4|15310.4|3134
1627529100000|2021-07-29 03:25:00|15333.4|15323.4|15309.4|15299.4|15347.4|15337.4|15305.4|15295.4|3437
1627529400000|2021-07-29 03:30:00|15308.4|15298.4|15323.4|15313.4|15327.4|15317.4|15308.4|15298.4|650
1627529700000|2021-07-29 03:35:00|15322.4|15312.4|15318.4|15308.4|15325.4|15315.4|15314.4|15304.4|863
1627530000000|2021-07-29 03:40:00|15319.4|15309.4|15310.4|15300.4|15323.4|15313.4|15309.4|15299.4|633
1627530300000|2021-07-29 03:45:00|15311.4|15301.4|15307.4|15297.4|15314.4|15304.4|15304.4|15294.4|794
1627530600000|2021-07-29 03:50:00|15308.4|15298.4|15310.4|15300.4|15315.4|15305.4|15306.4|15296.4|504
1627530900000|2021-07-29 03:55:00|15309.4|15299.4|15305.4|15295.4|15309.4|15299.4|15294.4|15284.4|768
1627531200000|2021-07-29 04:00:00|15302.4|15292.4|15301.4|15291.4|15308.4|15298.4|15300.4|15290.4|366
1627531500000|2021-07-29 04:05:00|15302.4|15292.4|15303.4|15293.4|15305.4|15295.4|15299.4|15289.4|390
1627531800000|2021-07-29 04:10:00|15302.4|15292.4|15301.4|15291.4|15303.4|15293.4|15296.4|15286.4|507
1627532100000|2021-07-29 04:15:00|15300.4|15290.4|15304.4|15294.4|15304.4|15294.4|15299.4|15289.4|415
1627532400000|2021-07-29 04:20:00|15305.4|15295.4|15303.4|15293.4|15311.4|15301.4|15303.4|15293.4|457
1627532700000|2021-07-29 04:25:00|15304.4|15294.4|15298.4|15288.4|15304.4|15294.4|15298.4|15288.4|408
1627533000000|2021-07-29 04:30:00|15299.4|15289.4|15300.4|15290.4|15300.4|15290.4|15294.4|15284.4|454
1627533300000|2021-07-29 04:35:00|15299.4|15289.4|15302.4|15292.4|15302.4|15292.4|15299.4|15289.4|505
1627533600000|2021-07-29 04:40:00|15301.4|15291.4|15310.4|15300.4|15310.4|15300.4|15301.4|15291.4|353
1627533900000|2021-07-29 04:45:00|15311.4|15301.4|15315.4|15305.4|15315.4|15305.4|15311.4|15301.4|384
1627534200000|2021-07-29 04:50:00|15314.4|15304.4|15311.4|15301.4|15316.4|15306.4|15305.4|15295.4|540
1627534500000|2021-07-29 04:55:00|15309.4|15299.4|15310.4|15300.4|15310.4|15300.4|15306.4|15296.4|478
1627534800000|2021-07-29 05:00:00|15309.4|15299.4|15325.4|15315.4|15359.4|15349.4|15309.4|15299.4|6127
1627535100000|2021-07-29 05:05:00|15324.4|15314.4|15331.4|15321.4|15343.4|15333.4|15316.4|15306.4|2176
1627535400000|2021-07-29 05:10:00|15330.4|15320.4|15331.4|15321.4|15340.4|15330.4|15319.4|15309.4|2135
1627535700000|2021-07-29 05:15:00|15330.4|15320.4|15357.4|15347.4|15360.4|15350.4|15330.4|15320.4|3125
1627536000000|2021-07-29 05:20:00|15358.4|15348.4|15358.4|15348.4|15370.4|15360.4|15342.4|15332.4|3458
1627536300000|2021-07-29 05:25:00|15356.4|15346.4|15374.4|15364.4|15377.4|15367.4|15351.4|15341.4|2932
1627536600000|2021-07-29 05:30:00|15373.4|15363.4|15382.4|15372.4|15437.4|15427.4|15360.4|15350.4|7013
1627536900000|2021-07-29 05:35:00|15380.4|15370.4|15389.4|15379.4|15397.4|15387.4|15372.4|15362.4|3856
1627537200000|2021-07-29 05:40:00|15390.4|15380.4|15380.4|15370.4|15392.4|15382.4|15371.4|15361.4|3060
1627537500000|2021-07-29 05:45:00|15381.4|15371.4|15377.4|15367.4|15382.4|15372.4|15368.4|15358.4|3102
1627537800000|2021-07-29 05:50:00|15376.4|15366.4|15360.4|15350.4|15377.4|15367.4|15344.4|15334.4|2967
1627538100000|2021-07-29 05:55:00|15359.4|15349.4|15364.4|15354.4|15366.4|15356.4|15351.4|15341.4|3075
1627538400000|2021-07-29 06:00:00|15365.4|15355.4|15372.4|15362.4|15382.4|15372.4|15359.4|15349.4|3999
1627538700000|2021-07-29 06:05:00|15373.4|15363.4|15349.4|15339.4|15373.4|15363.4|15344.4|15334.4|3269
1627539000000|2021-07-29 06:10:00|15348.4|15338.4|15363.4|15353.4|15369.4|15359.4|15344.4|15334.4|1898
1627539300000|2021-07-29 06:15:00|15362.4|15352.4|15368.4|15358.4|15378.4|15368.4|15358.4|15348.4|2174
1627539600000|2021-07-29 06:20:00|15367.4|15357.4|15363.4|15353.4|15370.4|15360.4|15352.4|15342.4|3201
1627539900000|2021-07-29 06:25:00|15362.4|15352.4|15320.4|15310.4|15363.4|15353.4|15318.4|15308.4|5058
1627540200000|2021-07-29 06:30:00|15322.4|15312.4|15317.4|15307.4|15326.4|15316.4|15299.4|15289.4|5284
1627540500000|2021-07-29 06:35:00|15318.4|15308.4|15300.4|15290.4|15327.4|15317.4|15294.4|15284.4|4483
1627540800000|2021-07-29 06:40:00|15299.4|15289.4|15292.4|15282.4|15314.4|15304.4|15290.4|15280.4|5926
1627541100000|2021-07-29 06:45:00|15290.4|15280.4|15297.4|15287.4|15301.4|15291.4|15285.4|15275.4|5499
1627541400000|2021-07-29 06:50:00|15299.4|15289.4|15319.4|15309.4|15324.4|15314.4|15295.4|15285.4|4714
1627541700000|2021-07-29 06:55:00|15317.4|15307.4|15311.4|15301.4|15325.4|15315.4|15306.4|15296.4|5387
1627542000000|2021-07-29 07:00:00|15308.3|15295.3|15344.3|15333.3|15347.3|15335.3|15302.3|15290.3|2782
1627542300000|2021-07-29 07:05:00|15343.3|15332.3|15336.3|15324.3|15343.3|15333.3|15331.3|15319.3|1031
1627542600000|2021-07-29 07:10:00|15337.3|15325.3|15336.3|15324.3|15342.3|15331.3|15329.3|15317.3|999
1627542900000|2021-07-29 07:15:00|15335.3|15323.3|15343.3|15331.3|15343.3|15332.3|15331.3|15319.3|1011
1627543200000|2021-07-29 07:20:00|15341.3|15332.3|15351.3|15340.3|15358.3|15346.3|15337.3|15325.3|1985
1627543500000|2021-07-29 07:25:00|15347.3|15339.3|15344.3|15333.3|15349.3|15340.3|15341.3|15330.3|838
1627543800000|2021-07-29 07:30:00|15343.3|15332.3|15356.3|15344.3|15357.3|15346.3|15342.3|15331.3|678
1627544100000|2021-07-29 07:35:00|15355.3|15343.3|15352.3|15341.3|15360.3|15349.3|15350.3|15338.3|570
1627544400000|2021-07-29 07:40:00|15353.3|15340.3|15355.3|15344.3|15356.3|15345.3|15350.3|15338.3|646
1627544700000|2021-07-29 07:45:00|15356.3|15345.3|15356.3|15345.3|15360.3|15348.3|15352.3|15341.3|639
1627545000000|2021-07-29 07:50:00|15357.3|15346.3|15354.3|15342.3|15362.3|15351.3|15352.3|15340.3|721
1627545300000|2021-07-29 07:55:00|15355.3|15343.3|15347.3|15336.3|15356.3|15345.3|15345.3|15334.3|925
1627545600000|2021-07-29 08:00:00|15348.3|15337.3|15356.3|15344.3|15363.3|15352.3|15348.3|15336.3|754
1627545900000|2021-07-29 08:05:00|15355.3|15345.3|15363.3|15351.3|15364.3|15353.3|15355.3|15344.3|1042
1627546200000|2021-07-29 08:10:00|15364.3|15352.3|15365.3|15353.3|15365.3|15353.3|15355.3|15344.3|596
1627546500000|2021-07-29 08:15:00|15367.3|15354.3|15363.3|15352.3|15368.3|15356.3|15363.3|15351.3|634
1627546800000|2021-07-29 08:20:00|15364.3|15353.3|15362.3|15351.3|15364.3|15353.3|15359.3|15348.3|286
1627547100000|2021-07-29 08:25:00|15363.3|15352.3|15375.3|15363.3|15378.3|15367.3|15363.3|15351.3|1124
1627547400000|2021-07-29 08:30:00|15384.6|15360.6|15387.2|15363.2|15388.9|15364.9|15382.3|15358.3|0
1627547700000|2021-07-29 08:35:00|15387.3|15363.3|15395.2|15371.2|15396|15372|15387.2|15363.2|178
1627548000000|2021-07-29 08:40:00|15395.1|15371.1|15394.6|15370.6|15396.8|15372.8|15392.4|15368.4|0
1627548300000|2021-07-29 08:45:00|15394.8|15370.8|15393|15369|15398.7|15374.7|15392.1|15368.1|0
1627548600000|2021-07-29 08:50:00|15394|15370|15386.9|15362.9|15394.7|15370.7|15386.9|15362.9|0
1627548900000|2021-07-29 08:55:00|15386.6|15362.6|15388.4|15364.4|15390.6|15366.6|15384.4|15360.4|0
1627549200000|2021-07-29 09:00:00|15388.5|15364.5|15375.3|15364.3|15388.7|15370.3|15374.3|15362.3|631
1627549500000|2021-07-29 09:05:00|15376.3|15363.3|15377.3|15366.3|15377.3|15366.3|15374.3|15362.3|133
1627549800000|2021-07-29 09:10:00|15379.3|15365.3|15396.3|15383.3|15421.3|15408.3|15379.3|15365.3|1121
1627550100000|2021-07-29 09:15:00|15395.3|15382.3|15401.3|15389.3|15405.3|15394.3|15394.3|15382.3|429
1627550400000|2021-07-29 09:20:00|15400.3|15388.3|15394.3|15383.3|15402.3|15391.3|15390.3|15379.3|214
1627550700000|2021-07-29 09:25:00|15393.3|15382.3|15383.3|15371.3|15394.3|15383.3|15382.3|15371.3|138
1627551000000|2021-07-29 09:30:00|15382.3|15372.3|15387.3|15375.3|15387.3|15375.3|15382.3|15370.3|295
1627551300000|2021-07-29 09:35:00|15386.3|15374.3|15397.3|15386.3|15401.3|15389.3|15385.3|15374.3|247
1627551600000|2021-07-29 09:40:00|15396.3|15385.3|15397.3|15386.3|15398.3|15387.3|15392.3|15381.3|283
1627551900000|2021-07-29 09:45:00|15396.3|15385.3|15394.3|15383.3|15400.3|15389.3|15394.3|15383.3|150
1627552200000|2021-07-29 09:50:00|15395.3|15382.3|15398.3|15386.3|15399.3|15387.3|15394.3|15382.3|112
1627552500000|2021-07-29 09:55:00|15397.3|15387.3|15398.3|15387.3|15399.3|15387.3|15395.3|15384.3|74
1627552800000|2021-07-29 10:00:00|15397.3|15386.3|15407.3|15396.3|15408.3|15397.3|15394.3|15383.3|140
1627553100000|2021-07-29 10:05:00|15408.3|15395.3|15410.3|15399.3|15423.3|15412.3|15406.3|15394.3|363
1627553400000|2021-07-29 10:10:00|15411.3|15400.3|15427.3|15416.3|15428.3|15417.3|15411.3|15400.3|311
1627553700000|2021-07-29 10:15:00|15428.3|15415.3|15433.3|15422.3|15435.3|15423.3|15422.3|15411.3|299
1627554000000|2021-07-29 10:20:00|15432.3|15421.3|15440.3|15429.3|15441.3|15430.3|15426.3|15415.3|469
1627554300000|2021-07-29 10:25:00|15439.3|15428.3|15438.3|15426.3|15444.3|15433.3|15434.3|15422.3|387
1627554600000|2021-07-29 10:30:00|15437.3|15425.3|15425.3|15414.3|15437.3|15425.3|15425.3|15414.3|267
1627554900000|2021-07-29 10:35:00|15424.3|15413.3|15408.3|15396.3|15424.3|15413.3|15405.3|15394.3|334
1627555200000|2021-07-29 10:40:00|15407.3|15397.3|15411.3|15399.3|15411.3|15399.3|15400.3|15389.3|352
1627555500000|2021-07-29 10:45:00|15410.3|15398.3|15393.3|15381.3|15410.3|15398.3|15387.3|15376.3|374
1627555800000|2021-07-29 10:50:00|15394.3|15382.3|15389.3|15377.3|15397.3|15385.3|15381.3|15370.3|713
1627556100000|2021-07-29 10:55:00|15390.3|15378.3|15401.3|15389.3|15402.3|15390.3|15387.3|15375.3|344
1627556400000|2021-07-29 11:00:00|15402.3|15390.3|15405.3|15393.3|15407.3|15395.3|15399.3|15387.3|217
1627556700000|2021-07-29 11:05:00|15404.3|15394.3|15412.3|15400.3|15412.3|15401.3|15399.3|15388.3|331
1627557000000|2021-07-29 11:10:00|15411.3|15399.3|15414.3|15403.3|15414.3|15403.3|15409.3|15398.3|247
1627557300000|2021-07-29 11:15:00|15413.3|15402.3|15414.3|15403.3|15422.3|15411.3|15412.3|15401.3|259
1627557600000|2021-07-29 11:20:00|15415.3|15402.3|15406.3|15394.3|15415.3|15402.3|15405.3|15393.3|171
1627557900000|2021-07-29 11:25:00|15407.3|15395.3|15409.3|15397.3|15413.3|15401.3|15406.3|15395.3|114
1627558200000|2021-07-29 11:30:00|15408.3|15396.3|15408.3|15397.3|15409.3|15397.3|15405.3|15393.3|61
1627558500000|2021-07-29 11:35:00|15409.3|15396.3|15413.3|15402.3|15415.3|15403.3|15408.3|15396.3|121
1627558800000|2021-07-29 11:40:00|15414.3|15403.3|15423.3|15412.3|15425.3|15414.3|15414.3|15403.3|213
1627559100000|2021-07-29 11:45:00|15422.3|15411.3|15410.3|15398.3|15422.3|15411.3|15409.3|15398.3|188
1627559400000|2021-07-29 11:50:00|15409.3|15396.3|15407.3|15395.3|15410.3|15398.3|15404.3|15393.3|137
1627559700000|2021-07-29 11:55:00|15406.3|15394.3|15399.3|15388.3|15406.3|15394.3|15397.3|15386.3|181
1627560000000|2021-07-29 12:00:00|15398.3|15387.3|15401.3|15390.3|15402.3|15391.3|15396.3|15385.3|97
1627560300000|2021-07-29 12:05:00|15402.3|15391.3|15401.3|15389.3|15402.3|15391.3|15399.3|15388.3|65
1627560600000|2021-07-29 12:10:00|15400.3|15390.3|15404.3|15392.3|15404.3|15392.3|15400.3|15389.3|17
1627560900000|2021-07-29 12:15:00|15403.3|15393.3|15411.3|15400.3|15413.3|15401.3|15402.3|15391.3|107
1627561200000|2021-07-29 12:20:00|15410.3|15399.3|15409.3|15398.3|15413.3|15402.3|15409.3|15397.3|54
1627561500000|2021-07-29 12:25:00|15408.3|15397.3|15411.3|15399.3|15413.3|15402.3|15407.3|15396.3|68
1627561800000|2021-07-29 12:30:00|15410.3|15398.3|15413.3|15401.3|15422.3|15411.3|15410.3|15398.3|428
1627562100000|2021-07-29 12:35:00|15412.3|15400.3|15408.3|15397.3|15413.3|15401.3|15402.3|15391.3|183
1627562400000|2021-07-29 12:40:00|15409.3|15398.3|15407.3|15396.3|15409.3|15398.3|15403.3|15391.3|103
1627562700000|2021-07-29 12:45:00|15408.3|15395.3|15406.3|15395.3|15408.3|15397.3|15402.3|15390.3|116
1627563000000|2021-07-29 12:50:00|15405.3|15394.3|15415.3|15403.3|15417.3|15406.3|15405.3|15394.3|117
1627563300000|2021-07-29 12:55:00|15414.3|15404.3|15408.3|15396.3|15414.3|15404.3|15408.3|15396.3|88
1627563600000|2021-07-29 13:00:00|15407.3|15393.3|15411.3|15399.3|15411.3|15400.3|15403.3|15391.3|270
1627563900000|2021-07-29 13:05:00|15410.3|15400.3|15408.3|15397.3|15412.3|15401.3|15408.3|15397.3|40
1627564200000|2021-07-29 13:10:00|15409.3|15398.3|15406.3|15395.3|15410.3|15398.3|15402.3|15390.3|275
1627564500000|2021-07-29 13:15:00|15405.3|15394.3|15406.3|15395.3|15408.3|15397.3|15404.3|15392.3|90
1627564800000|2021-07-29 13:20:00|15405.3|15394.3|15397.3|15385.3|15408.3|15396.3|15395.3|15384.3|259
1627565100000|2021-07-29 13:25:00|15395.3|15384.3|15391.3|15380.3|15398.3|15386.3|15391.3|15379.3|429
1627565400000|2021-07-29 13:30:00|15392.3|15381.3|15363.3|15351.3|15392.3|15381.3|15355.3|15343.3|1693
1627565700000|2021-07-29 13:35:00|15361.3|15349.3|15383.3|15372.3|15385.3|15373.3|15360.3|15348.3|833
1627566000000|2021-07-29 13:40:00|15382.3|15371.3|15339.3|15327.3|15385.3|15373.3|15339.3|15327.3|862
1627566300000|2021-07-29 13:45:00|15338.3|15325.3|15349.3|15338.3|15352.3|15341.3|15332.3|15321.3|811
1627566600000|2021-07-29 13:50:00|15348.3|15337.3|15331.3|15319.3|15352.3|15341.3|15323.3|15311.3|611
1627566900000|2021-07-29 13:55:00|15330.3|15320.3|15314.3|15303.3|15342.3|15331.3|15314.3|15303.3|797
1627567200000|2021-07-29 14:00:00|15316.3|15304.3|15324.3|15312.3|15325.3|15314.3|15309.3|15298.3|941
1627567500000|2021-07-29 14:05:00|15325.3|15314.3|15329.3|15317.3|15331.3|15319.3|15307.3|15296.3|745
1627567800000|2021-07-29 14:10:00|15328.3|15316.3|15326.3|15314.3|15333.3|15322.3|15316.3|15305.3|453
1627568100000|2021-07-29 14:15:00|15327.3|15315.3|15329.3|15318.3|15344.3|15333.3|15326.3|15314.3|391
1627568400000|2021-07-29 14:20:00|15330.3|15317.3|15330.3|15318.3|15337.3|15325.3|15323.3|15311.3|382
1627568700000|2021-07-29 14:25:00|15331.3|15319.3|15334.3|15323.3|15337.3|15325.3|15327.3|15316.3|141
1627569000000|2021-07-29 14:30:00|15335.3|15324.3|15315.3|15303.3|15336.3|15324.3|15313.3|15302.3|474
1627569300000|2021-07-29 14:35:00|15316.3|15304.3|15329.3|15318.3|15330.3|15319.3|15315.3|15304.3|349
1627569600000|2021-07-29 14:40:00|15330.3|15319.3|15318.3|15306.3|15332.3|15320.3|15318.3|15306.3|425
1627569900000|2021-07-29 14:45:00|15319.3|15307.3|15322.3|15310.3|15328.3|15317.3|15315.3|15304.3|427
1627570200000|2021-07-29 14:50:00|15321.3|15309.3|15321.3|15310.3|15323.3|15311.3|15313.3|15301.3|233
1627570500000|2021-07-29 14:55:00|15322.3|15311.3|15322.3|15311.3|15323.3|15312.3|15313.3|15302.3|235
1627570800000|2021-07-29 15:00:00|15323.3|15312.3|15321.3|15309.3|15325.3|15314.3|15317.3|15306.3|230
1627571100000|2021-07-29 15:05:00|15320.3|15310.3|15323.3|15311.3|15330.3|15319.3|15316.3|15305.3|837
1627571400000|2021-07-29 15:10:00|15324.3|15312.3|15322.3|15310.3|15329.3|15318.3|15321.3|15309.3|220
1627571700000|2021-07-29 15:15:00|15323.3|15311.3|15336.3|15325.3|15339.3|15328.3|15323.3|15310.3|166
1627572000000|2021-07-29 15:20:00|15335.3|15323.3|15329.3|15318.3|15335.3|15323.3|15324.3|15312.3|143
1627572300000|2021-07-29 15:25:00|15328.3|15317.3|15317.3|15305.3|15330.3|15318.3|15316.3|15304.3|167
1627572600000|2021-07-29 15:30:00|15319.3|15307.3|15312.3|15301.3|15322.3|15310.3|15312.3|15301.3|190
1627572900000|2021-07-29 15:35:00|15311.3|15300.3|15311.3|15300.3|15312.3|15301.3|15309.3|15297.3|179
1627573200000|2021-07-29 15:40:00|15310.3|15299.3|15313.3|15302.3|15316.3|15304.3|15310.3|15299.3|244
1627573500000|2021-07-29 15:45:00|15314.3|15303.3|15312.3|15301.3|15316.3|15304.3|15309.3|15298.3|157
1627573800000|2021-07-29 15:50:00|15313.3|15302.3|15305.3|15294.3|15314.3|15302.3|15303.3|15292.3|222
1627574100000|2021-07-29 15:55:00|15304.3|15293.3|15303.3|15291.3|15310.3|15299.3|15302.3|15291.3|220
1627574400000|2021-07-29 16:00:00|15304.3|15292.3|15309.3|15298.3|15311.3|15300.3|15303.3|15292.3|83
1627574700000|2021-07-29 16:05:00|15310.3|15297.3|15305.3|15293.3|15312.3|15301.3|15303.3|15292.3|151
1627575000000|2021-07-29 16:10:00|15306.3|15294.3|15309.3|15297.3|15311.3|15300.3|15305.3|15294.3|102
1627575300000|2021-07-29 16:15:00|15310.3|15298.3|15316.3|15304.3|15316.3|15304.3|15310.3|15298.3|163
1627575600000|2021-07-29 16:20:00|15315.3|15305.3|15313.3|15301.3|15317.3|15305.3|15309.3|15298.3|89
1627575900000|2021-07-29 16:25:00|15312.3|15302.3|15296.3|15285.3|15313.3|15302.3|15296.3|15285.3|349
1627576200000|2021-07-29 16:30:00|15297.3|15286.3|15293.3|15282.3|15298.3|15286.3|15293.3|15282.3|165
1627576500000|2021-07-29 16:35:00|15294.3|15283.3|15295.3|15283.3|15299.3|15288.3|15293.3|15282.3|325
1627576800000|2021-07-29 16:40:00|15294.3|15284.3|15284.3|15272.3|15296.3|15284.3|15283.3|15272.3|334
1627577100000|2021-07-29 16:45:00|15283.3|15271.3|15285.3|15273.3|15286.3|15275.3|15282.3|15271.3|127
1627577400000|2021-07-29 16:50:00|15286.3|15274.3|15284.3|15272.3|15287.3|15276.3|15282.3|15270.3|197
1627577700000|2021-07-29 16:55:00|15285.3|15273.3|15286.3|15274.3|15287.3|15275.3|15282.3|15271.3|119
1627578000000|2021-07-29 17:00:00|15287.3|15275.3|15295.3|15283.3|15299.3|15287.3|15287.3|15274.3|333
1627578300000|2021-07-29 17:05:00|15294.3|15282.3|15296.3|15284.3|15298.3|15287.3|15291.3|15279.3|144
1627578600000|2021-07-29 17:10:00|15297.3|15285.3|15297.3|15285.3|15298.3|15287.3|15295.3|15284.3|71
1627578900000|2021-07-29 17:15:00|15296.3|15284.3|15293.3|15282.3|15297.3|15286.3|15291.3|15279.3|66
1627579200000|2021-07-29 17:20:00|15292.3|15281.3|15299.3|15288.3|15299.3|15288.3|15292.3|15280.3|58
1627579500000|2021-07-29 17:25:00|15298.3|15287.3|15303.3|15291.3|15304.3|15293.3|15298.3|15286.3|130
1627579800000|2021-07-29 17:30:00|15304.3|15292.3|15296.3|15284.3|15306.3|15295.3|15296.3|15284.3|134
1627580100000|2021-07-29 17:35:00|15295.3|15283.3|15295.3|15284.3|15297.3|15286.3|15292.3|15280.3|183
1627580400000|2021-07-29 17:40:00|15296.3|15283.3|15297.3|15285.3|15297.3|15285.3|15294.3|15282.3|56
1627580700000|2021-07-29 17:45:00|15298.3|15286.3|15301.3|15289.3|15301.3|15290.3|15298.3|15286.3|33
1627581000000|2021-07-29 17:50:00|15300.3|15288.3|15303.3|15291.3|15303.3|15291.3|15297.3|15286.3|45
1627581300000|2021-07-29 17:55:00|15304.3|15292.3|15302.3|15290.3|15304.3|15292.3|15299.3|15288.3|43
1627581600000|2021-07-29 18:00:00|15303.3|15291.3|15304.3|15293.3|15304.3|15293.3|15301.3|15290.3|60
1627581900000|2021-07-29 18:05:00|15305.3|15292.3|15304.3|15292.3|15305.3|15294.3|15302.3|15290.3|57
1627582200000|2021-07-29 18:10:00|15305.3|15294.3|15318.3|15306.3|15318.3|15307.3|15305.3|15294.3|235
1627582500000|2021-07-29 18:15:00|15316.3|15307.3|15310.3|15298.3|15317.3|15307.3|15307.3|15296.3|193
1627582800000|2021-07-29 18:20:00|15311.3|15299.3|15308.3|15297.3|15313.3|15302.3|15306.3|15294.3|109
1627583100000|2021-07-29 18:25:00|15309.3|15298.3|15311.3|15299.3|15313.3|15302.3|15309.3|15298.3|149
1627583400000|2021-07-29 18:30:00|15312.3|15300.3|15313.3|15302.3|15316.3|15305.3|15311.3|15299.3|251
1627583700000|2021-07-29 18:35:00|15314.3|15301.3|15306.3|15295.3|15314.3|15302.3|15305.3|15294.3|113
1627584000000|2021-07-29 18:40:00|15307.3|15296.3|15309.8|15299.8|15311.3|15300.3|15306.3|15295.3|66
1627584300000|2021-07-29 18:45:00|15310.3|15300.3|15306.3|15296.3|15310.8|15300.8|15306.3|15296.3|137
1627584600000|2021-07-29 18:50:00|15305.8|15295.8|15301.8|15291.8|15309.3|15299.3|15300.3|15290.3|118
1627584900000|2021-07-29 18:55:00|15302.3|15292.3|15295.3|15285.3|15305.3|15295.3|15295.3|15285.3|173
1627585200000|2021-07-29 19:00:00|15295.8|15285.8|15292.8|15282.8|15295.8|15285.8|15290.3|15280.3|193
1627585500000|2021-07-29 19:05:00|15293.3|15283.3|15296.3|15286.3|15296.3|15286.3|15290.8|15280.8|145
1627585800000|2021-07-29 19:10:00|15296.8|15286.8|15294.3|15284.3|15297.8|15287.8|15291.8|15281.8|125
1627586100000|2021-07-29 19:15:00|15294.8|15284.8|15296.3|15286.3|15297.8|15287.8|15294.8|15284.8|90
1627586400000|2021-07-29 19:20:00|15296.8|15286.8|15295.8|15285.8|15297.3|15287.3|15294.3|15284.3|57
1627586700000|2021-07-29 19:25:00|15296.3|15286.3|15295.3|15285.3|15300.8|15290.8|15295.3|15285.3|139
1627587000000|2021-07-29 19:30:00|15295.8|15285.8|15295.3|15285.3|15297.3|15287.3|15295.3|15285.3|65
1627587300000|2021-07-29 19:35:00|15295.8|15285.8|15299.3|15289.3|15299.3|15289.3|15295.8|15285.8|48
1627587600000|2021-07-29 19:40:00|15299.8|15289.8|15292.3|15282.3|15300.3|15290.3|15292.3|15282.3|74
1627587900000|2021-07-29 19:45:00|15292.8|15282.8|15289.8|15279.8|15294.8|15284.8|15288.3|15278.3|149
1627588200000|2021-07-29 19:50:00|15287.3|15277.3|15301.3|15291.3|15303.8|15293.8|15287.3|15277.3|157
1627588500000|2021-07-29 19:55:00|15301.8|15291.8|15303.3|15293.3|15311.8|15301.8|15299.8|15289.8|455
1627588800000|2021-07-29 20:00:00|15304.3|15294.3|15309.8|15299.8|15315.8|15305.8|15304.3|15294.3|299
1627589100000|2021-07-29 20:05:00|15310.3|15300.3|15307.3|15297.3|15311.3|15301.3|15306.8|15296.8|39
1627589400000|2021-07-29 20:10:00|15306.3|15296.3|15307.8|15297.8|15307.8|15297.8|15304.8|15294.8|36
1627589700000|2021-07-29 20:15:00|||||||||2
1627590000000|2021-07-29 20:20:00|15308.3|15298.3|15311.3|15301.3|15312.8|15302.8|15308.3|15298.3|101
1627590300000|2021-07-29 20:25:00|15311.8|15301.8|15308.8|15298.8|15312.3|15302.3|15307.8|15297.8|49
1627590600000|2021-07-29 20:30:00|15307.8|15297.8|15296.8|15286.8|15307.8|15297.8|15296.8|15286.8|183
1627590900000|2021-07-29 20:35:00|15297.8|15287.8|15300.8|15290.8|15303.8|15293.8|15297.8|15287.8|33
1627591200000|2021-07-29 20:40:00|15300.3|15290.3|15297.3|15287.3|15300.3|15290.3|15294.8|15284.8|48
1627591500000|2021-07-29 20:45:00|15296.8|15286.8|15291.8|15281.8|15299.8|15289.8|15291.8|15281.8|29
1627591800000|2021-07-29 20:50:00|15291.3|15281.3|15282.3|15272.3|15291.3|15281.3|15280.8|15270.8|91
1627592100000|2021-07-29 20:55:00|15282.8|15272.8|15275.8|15265.8|15283.3|15273.3|15275.8|15265.8|107
1627592400000|2021-07-29 21:00:00|||||||||5
1627592700000|2021-07-29 21:05:00|15275.3|15265.3|15274.8|15264.8|15275.3|15265.3|15274.8|15264.8|3
1627593000000|2021-07-29 21:10:00|15274.3|15264.3|15284.8|15274.8|15284.8|15274.8|15274.3|15264.3|14
1627593300000|2021-07-29 21:15:00|15309.6|15285.6|15309.9|15285.9|15310.6|15286.6|15308.2|15284.2|0
1627593600000|2021-07-29 21:20:00|15310.9|15286.9|15305.8|15281.8|15311.2|15287.2|15305.4|15281.4|0
1627593900000|2021-07-29 21:25:00|15305.6|15281.6|15305.2|15281.2|15306.5|15282.5|15304.8|15280.8|0
1627594200000|2021-07-29 21:30:00|15305.8|15281.8|15304.4|15280.4|15305.8|15281.8|15304|15280|0
1627594500000|2021-07-29 21:35:00|15304.7|15280.7|15304.4|15280.4|15304.8|15280.8|15303.8|15279.8|0
1627594800000|2021-07-29 21:40:00|15304.3|15280.3|15304.7|15280.7|15304.7|15280.7|15303.6|15279.6|0
1627595100000|2021-07-29 21:45:00|15304.5|15280.5|15300.8|15276.8|15304.9|15280.9|15299.8|15275.8|0
1627595400000|2021-07-29 21:50:00|15300.9|15276.9|15299|15275|15300.9|15276.9|15297.3|15273.3|0
1627595700000|2021-07-29 21:55:00|15299.2|15275.2|15296.1|15272.1|15299.2|15275.2|15296.1|15272.1|0
1627596000000|2021-07-29 22:00:00|15296.7|15272.7|15306.2|15282.2|15306.2|15282.2|15296.7|15272.7|0
1627596300000|2021-07-29 22:05:00|15306.5|15282.5|15309.4|15285.4|15309.4|15285.4|15306.2|15282.2|0
1627596600000|2021-07-29 22:10:00|15309.8|15285.8|15308.9|15284.9|15310.8|15286.8|15307.5|15283.5|0
1627596900000|2021-07-29 22:15:00|15309.2|15285.2|15310.2|15286.2|15312.8|15288.8|15308.9|15284.9|0
1627597200000|2021-07-29 22:20:00|15310.5|15286.5|15305.6|15281.6|15310.8|15286.8|15305.6|15281.6|0
1627597500000|2021-07-29 22:25:00|15306.3|15282.3|15305.7|15281.7|15309.5|15285.5|15305.6|15281.6|0
1627597800000|2021-07-29 22:30:00|15306|15282|15302.5|15278.5|15307|15283|15301.8|15277.8|0
1627598100000|2021-07-29 22:35:00|15303.1|15279.1|15301.9|15277.9|15304.5|15280.5|15300.5|15276.5|0
1627598400000|2021-07-29 22:40:00|15302.1|15278.1|15301.5|15277.5|15302.1|15278.1|15299.5|15275.5|0
1627598700000|2021-07-29 22:45:00|15301.8|15277.8|15302.8|15278.8|15304.1|15280.1|15301.8|15277.8|0
1627599000000|2021-07-29 22:50:00|15302.4|15278.4|15300.7|15276.7|15302.4|15278.4|15300|15276|0
1627599300000|2021-07-29 22:55:00|15301.3|15277.3|15302.6|15278.6|15303.3|15279.3|15299.4|15275.4|0
1627599600000|2021-07-29 23:00:00|15302.9|15278.9|15298.7|15274.7|15304.2|15280.2|15296.1|15272.1|0
1627599900000|2021-07-29 23:05:00|15299|15275|15290.3|15266.3|15300|15276|15289.7|15265.7|0
1627600200000|2021-07-29 23:10:00|15290.6|15266.6|15283.4|15259.4|15291|15267|15281.7|15257.7|0
1627600500000|2021-07-29 23:15:00|15283.7|15259.7|15284.7|15260.7|15285.3|15261.3|15283.3|15259.3|0
1627600800000|2021-07-29 23:20:00|15285.3|15261.3|15280.7|15256.7|15285.3|15261.3|15280.7|15256.7|0
1627601100000|2021-07-29 23:25:00|15281|15257|15284|15260|15284.6|15260.6|15280.1|15256.1|0
1627601400000|2021-07-29 23:30:00|15283.3|15259.3|15283.6|15259.6|15284.3|15260.3|15282.3|15258.3|0
1627601700000|2021-07-29 23:35:00|15283.9|15259.9|15280.4|15256.4|15284.9|15260.9|15279.5|15255.5|0
1627602000000|2021-07-29 23:40:00|15280.1|15256.1|15268.6|15244.6|15282.1|15258.1|15267.9|15243.9|0
1627602300000|2021-07-29 23:45:00|15268.9|15244.9|15266.4|15242.4|15271|15247|15266.4|15242.4|0
1627602600000|2021-07-29 23:50:00|15266.8|15242.8|15259.6|15235.6|15267.1|15243.1|15257.2|15233.2|0
1627602900000|2021-07-29 23:55:00|15259.3|15235.3|15258.8|15234.8|15262|15238|15257.5|15233.5|0
1627603200000|2021-07-30 00:00:00|15258.1|15234.1|15243.9|15219.9|15258.7|15234.7|15243.9|15219.9|0
1627603500000|2021-07-30 00:05:00|15243.2|15219.2|15246.6|15222.6|15246.6|15222.6|15239.2|15215.2|0
1627603800000|2021-07-30 00:10:00|15247.2|15223.2|15260.1|15236.1|15260.7|15236.7|15246|15222|0
1627604100000|2021-07-30 00:15:00|15259.4|15235.4|15255.3|15231.3|15260.7|15236.7|15246.1|15222.1|0
1627604400000|2021-07-30 00:20:00|15255.1|15231.1|15252.3|15228.3|15258.3|15234.3|15250.5|15226.5|0
1627604700000|2021-07-30 00:25:00|15251.8|15227.8|15254|15230|15256.4|15232.4|15245.4|15221.4|0
1627605000000|2021-07-30 00:30:00|15254.4|15230.4|15246.1|15222.1|15256.5|15232.5|15244.6|15220.6|0
1627605300000|2021-07-30 00:35:00|15245.6|15221.6|15247|15223|15248.4|15224.4|15240.8|15216.8|0
1627605600000|2021-07-30 00:40:00|15247.2|15223.2|15246.7|15222.7|15248.3|15224.3|15241.8|15217.8|0
1627605900000|2021-07-30 00:45:00|15245.5|15221.5|15229.2|15205.2|15247.8|15223.8|15221.1|15197.1|0
1627606200000|2021-07-30 00:50:00|15229.8|15205.8|15253.9|15229.9|15262.1|15238.1|15227.3|15203.3|0
1627606500000|2021-07-30 00:55:00|15253.4|15229.4|15283.7|15259.7|15284.6|15260.6|15251|15227|0
1627606800000|2021-07-30 01:00:00|15283.3|15259.3|15247.3|15237.3|15283.7|15272.3|15245.3|15235.3|4498
1627607100000|2021-07-30 01:05:00|15248.3|15238.3|15254.3|15244.3|15256.3|15246.3|15247.3|15237.3|1310
1627607400000|2021-07-30 01:10:00|15255.3|15245.3|15235.3|15225.3|15257.3|15247.3|15189.3|15179.3|4317
1627607700000|2021-07-30 01:15:00|15236.3|15226.3|15239.3|15229.3|15274.3|15264.3|15234.3|15224.3|3936
1627608000000|2021-07-30 01:20:00|15238.3|15228.3|15182.3|15172.3|15238.3|15228.3|15177.3|15167.3|3813
1627608300000|2021-07-30 01:25:00|15181.3|15171.3|15164.3|15154.3|15211.3|15201.3|15164.3|15154.3|6169
1627608600000|2021-07-30 01:30:00|15168.3|15158.3|15138.3|15128.3|15192.3|15182.3|15105.3|15095.3|28115
1627608900000|2021-07-30 01:35:00|15137.3|15127.3|15057.3|15047.3|15159.3|15149.3|15057.3|15047.3|12816
1627609200000|2021-07-30 01:40:00|15059.3|15049.3|15058.3|15048.3|15068.3|15058.3|15021.3|15011.3|14152
1627609500000|2021-07-30 01:45:00|15057.3|15047.3|15030.3|15020.3|15075.3|15065.3|15006.3|14996.3|9456
1627609800000|2021-07-30 01:50:00|15031.3|15021.3|15006.3|14996.3|15046.3|15036.3|14985.3|14975.3|9933
1627610100000|2021-07-30 01:55:00|15005.3|14995.3|14971.3|14961.3|15018.3|15008.3|14968.3|14958.3|6761
1627610400000|2021-07-30 02:00:00|14970.3|14960.3|14935.3|14925.3|14983.3|14973.3|14932.3|14922.3|6892
1627610700000|2021-07-30 02:05:00|14936.3|14926.3|14926.3|14916.3|14960.3|14950.3|14914.3|14904.3|7182
1627611000000|2021-07-30 02:10:00|14923.3|14913.3|14973.3|14963.3|14987.3|14977.3|14912.3|14902.3|6172
1627611300000|2021-07-30 02:15:00|14972.3|14962.3|14984.3|14974.3|15009.3|14999.3|14968.3|14958.3|5185
1627611600000|2021-07-30 02:20:00|14983.3|14973.3|15009.3|14999.3|15014.3|15004.3|14964.3|14954.3|4408
1627611900000|2021-07-30 02:25:00|15014.3|15004.3|15061.3|15051.3|15085.3|15075.3|15010.3|15000.3|7175
1627612200000|2021-07-30 02:30:00|15062.3|15052.3|15102.3|15092.3|15126.3|15116.3|15062.3|15052.3|8484
1627612500000|2021-07-30 02:35:00|15103.3|15093.3|15087.3|15077.3|15109.3|15099.3|15067.3|15057.3|3935
1627612800000|2021-07-30 02:40:00|15086.3|15076.3|15075.3|15065.3|15092.3|15082.3|15064.3|15054.3|3803
1627613100000|2021-07-30 02:45:00|15072.3|15062.3|15060.3|15050.3|15075.3|15065.3|15039.3|15029.3|4852
1627613400000|2021-07-30 02:50:00|15061.3|15051.3|15015.3|15005.3|15102.3|15092.3|15015.3|15005.3|7466
1627613700000|2021-07-30 02:55:00|15014.3|15004.3|15015.3|15005.3|15026.3|15016.3|15003.3|14993.3|3547
1627614000000|2021-07-30 03:00:00|15018.3|15008.3|15051.3|15041.3|15069.3|15059.3|15018.3|15008.3|3475
1627614300000|2021-07-30 03:05:00|15054.3|15044.3|15052.3|15042.3|15067.3|15057.3|15032.3|15022.3|2414
1627614600000|2021-07-30 03:10:00|15053.3|15043.3|15023.3|15013.3|15067.3|15057.3|15022.3|15012.3|2602
1627614900000|2021-07-30 03:15:00|15024.3|15014.3|15021.3|15011.3|15034.3|15024.3|15008.3|14998.3|2920
1627615200000|2021-07-30 03:20:00|15022.3|15012.3|14999.3|14989.3|15027.3|15017.3|14996.3|14986.3|2660
1627615500000|2021-07-30 03:25:00|15000.3|14990.3|15003.3|14993.3|15014.3|15004.3|14995.3|14985.3|2006
1627615800000|2021-07-30 03:30:00|15001.3|14991.3|14994.3|14984.3|15003.3|14993.3|14983.3|14973.3|1031
1627616100000|2021-07-30 03:35:00|14993.3|14983.3|14984.3|14974.3|14995.3|14985.3|14982.3|14972.3|619
1627616400000|2021-07-30 03:40:00|14985.3|14975.3|14981.3|14971.3|14985.3|14975.3|14977.3|14967.3|488
1627616700000|2021-07-30 03:45:00|14980.3|14970.3|14982.3|14972.3|14994.3|14984.3|14979.3|14969.3|646
1627617000000|2021-07-30 03:50:00|14985.3|14975.3|14979.3|14969.3|14988.3|14978.3|14977.3|14967.3|399
1627617300000|2021-07-30 03:55:00|14980.3|14970.3|14981.3|14971.3|14984.3|14974.3|14976.3|14966.3|455
1627617600000|2021-07-30 04:00:00|14982.3|14972.3|14985.3|14975.3|14990.3|14980.3|14980.3|14970.3|281
1627617900000|2021-07-30 04:05:00|14983.3|14973.3|14985.3|14975.3|14987.3|14977.3|14981.3|14971.3|228
1627618200000|2021-07-30 04:10:00|14984.3|14974.3|14987.3|14977.3|14987.3|14977.3|14982.3|14972.3|78
1627618500000|2021-07-30 04:15:00|14985.3|14975.3|14985.3|14975.3|14988.3|14978.3|14981.3|14971.3|133
1627618800000|2021-07-30 04:20:00|14984.3|14974.3|14986.3|14976.3|14988.3|14978.3|14982.3|14972.3|206
1627619100000|2021-07-30 04:25:00|14987.3|14977.3|14988.3|14978.3|14988.3|14978.3|14985.3|14975.3|148
1627619400000|2021-07-30 04:30:00|14989.3|14979.3|14989.3|14979.3|14990.3|14980.3|14987.3|14977.3|58
1627619700000|2021-07-30 04:35:00|14990.3|14980.3|14987.3|14977.3|14990.3|14980.3|14984.3|14974.3|179
1627620000000|2021-07-30 04:40:00|14988.3|14978.3|14986.3|14976.3|14988.3|14978.3|14985.3|14975.3|109
1627620300000|2021-07-30 04:45:00|14987.3|14977.3|14988.3|14978.3|14990.3|14980.3|14985.3|14975.3|241
1627620600000|2021-07-30 04:50:00|14989.3|14979.3|14986.3|14976.3|14989.3|14979.3|14984.3|14974.3|298
1627620900000|2021-07-30 04:55:00|14987.3|14977.3|14985.3|14975.3|14991.3|14981.3|14982.3|14972.3|649
1627621200000|2021-07-30 05:00:00|14984.3|14974.3|14964.3|14954.3|15002.3|14992.3|14956.3|14946.3|6233
1627621500000|2021-07-30 05:05:00|14965.3|14955.3|14945.3|14935.3|14979.3|14969.3|14944.3|14934.3|3195
1627621800000|2021-07-30 05:10:00|14946.3|14936.3|14930.3|14920.3|14957.3|14947.3|14922.3|14912.3|3893
1627622100000|2021-07-30 05:15:00|14928.3|14918.3|14938.3|14928.3|14944.3|14934.3|14908.3|14898.3|5810
1627622400000|2021-07-30 05:20:00|14937.3|14927.3|14940.3|14930.3|14945.3|14935.3|14919.3|14909.3|5085
1627622700000|2021-07-30 05:25:00|14939.3|14929.3|14914.3|14904.3|14943.3|14933.3|14907.3|14897.3|2783
1627623000000|2021-07-30 05:30:00|14912.3|14902.3|14981.3|14971.3|14983.3|14973.3|14904.3|14894.3|6517
1627623300000|2021-07-30 05:35:00|14979.3|14969.3|14943.3|14933.3|14993.3|14983.3|14937.3|14927.3|4487
1627623600000|2021-07-30 05:40:00|14944.3|14934.3|14946.3|14936.3|14977.3|14967.3|14933.3|14923.3|3129
1627623900000|2021-07-30 05:45:00|14947.3|14937.3|14958.3|14948.3|14966.3|14956.3|14927.3|14917.3|2498
1627624200000|2021-07-30 05:50:00|14955.3|14945.3|14991.3|14981.3|14996.3|14986.3|14952.3|14942.3|2409
1627624500000|2021-07-30 05:55:00|14992.3|14982.3|14984.3|14974.3|14998.3|14988.3|14976.3|14966.3|3152
1627624800000|2021-07-30 06:00:00|14980.3|14970.3|15029.3|15019.3|15038.3|15028.3|14975.3|14965.3|3608
1627625100000|2021-07-30 06:05:00|15031.3|15021.3|15018.3|15008.3|15035.3|15025.3|15005.3|14995.3|3138
1627625400000|2021-07-30 06:10:00|15019.3|15009.3|15013.3|15003.3|15023.3|15013.3|14990.3|14980.3|2459
1627625700000|2021-07-30 06:15:00|15014.3|15004.3|15009.3|14999.3|15017.3|15007.3|14995.3|14985.3|1911
1627626000000|2021-07-30 06:20:00|15010.3|15000.3|15002.3|14992.3|15039.3|15029.3|15000.3|14990.3|3540
1627626300000|2021-07-30 06:25:00|15001.3|14991.3|14998.3|14988.3|15006.3|14996.3|14970.3|14960.3|3916
1627626600000|2021-07-30 06:30:00|15000.3|14990.3|15003.3|14993.3|15012.3|15002.3|14986.3|14976.3|1756
1627626900000|2021-07-30 06:35:00|15006.3|14996.3|15009.3|14999.3|15028.3|15018.3|15005.3|14995.3|3107
1627627200000|2021-07-30 06:40:00|15006.3|14996.3|15010.3|15000.3|15023.3|15013.3|14997.3|14987.3|3642
1627627500000|2021-07-30 06:45:00|15009.3|14999.3|14983.3|14973.3|15011.3|15001.3|14983.3|14973.3|2826
1627627800000|2021-07-30 06:50:00|14985.3|14975.3|14991.3|14981.3|14994.3|14984.3|14966.3|14956.3|5825
1627628100000|2021-07-30 06:55:00|14993.3|14983.3|14975.3|14965.3|14999.3|14989.3|14968.3|14958.3|8098
1627628400000|2021-07-30 07:00:00|14976.3|14966.3|14994.3|14983.3|15001.3|14989.3|14943.3|14931.3|2845
1627628700000|2021-07-30 07:05:00|14993.3|14982.3|15008.3|14996.3|15008.3|14996.3|14988.3|14977.3|815
1627629000000|2021-07-30 07:10:00|15007.3|14997.3|15011.3|14999.3|15017.3|15006.3|14996.3|14984.3|1368
1627629300000|2021-07-30 07:15:00|15012.3|15000.3|15034.3|15022.3|15042.3|15031.3|15011.3|14999.3|1322
1627629600000|2021-07-30 07:20:00|15033.3|15023.3|15023.3|15011.3|15034.3|15023.3|15012.3|15001.3|643
1627629900000|2021-07-30 07:25:00|15022.3|15010.3|15015.3|15003.3|15030.3|15018.3|15012.3|15001.3|549
1627630200000|2021-07-30 07:30:00|15014.3|15004.3|15009.3|14998.3|15021.3|15009.3|15008.3|14997.3|389
1627630500000|2021-07-30 07:35:00|15010.3|15001.3|15017.3|15006.3|15019.3|15008.3|15007.3|14995.3|570
1627630800000|2021-07-30 07:40:00|15018.3|15007.3|15014.3|15003.3|15020.3|15008.3|15011.3|14999.3|594
1627631100000|2021-07-30 07:45:00|15013.3|15002.3|15018.3|15006.3|15021.3|15009.3|15004.3|14992.3|985
1627631400000|2021-07-30 07:50:00|15020.3|15007.3|15009.3|14998.3|15020.3|15009.3|15005.3|14994.3|800
1627631700000|2021-07-30 07:55:00|15010.3|14999.3|15007.3|14995.3|15014.3|15003.3|15006.3|14994.3|1545
1627632000000|2021-07-30 08:00:00|15008.3|14996.3|15015.3|15003.3|15021.3|15010.3|15005.3|14993.3|1034
1627632300000|2021-07-30 08:05:00|15014.3|15004.3|15019.3|15008.3|15019.3|15008.3|15008.3|14996.3|1462
1627632600000|2021-07-30 08:10:00|15021.3|15010.3|15013.3|15001.3|15025.3|15013.3|15004.3|14992.3|1711
1627632900000|2021-07-30 08:15:00|15011.3|14999.3|15027.3|15016.3|15030.3|15018.3|15009.3|14998.3|1351
1627633200000|2021-07-30 08:20:00|15028.3|15015.3|15040.3|15028.3|15045.3|15034.3|15023.3|15011.3|1145
1627633500000|2021-07-30 08:25:00|15041.3|15029.3|15047.3|15034.3|15049.3|15038.3|15035.3|15024.3|2035
1627633800000|2021-07-30 08:30:00|15054.2|15030.2|15050.2|15026.2|15054.4|15030.4|15048|15024|1
1627634100000|2021-07-30 08:35:00|15049.9|15025.9|15067.8|15043.8|15072.8|15048.8|15049.5|15025.5|1356
1627634400000|2021-07-30 08:40:00|15068|15044|15059.9|15035.9|15069.1|15045.1|15051.8|15027.8|0
1627634700000|2021-07-30 08:45:00|15059|15035|15054|15030|15061.5|15037.5|15048.1|15024.1|0
1627635000000|2021-07-30 08:50:00|15053|15029|15047|15023|15055.5|15031.5|15045.6|15021.6|0
1627635300000|2021-07-30 08:55:00|15047.2|15023.2|15049.6|15025.6|15052.2|15028.2|15047.2|15023.2|0
1627635600000|2021-07-30 09:00:00|15049.3|15025.3|15037.3|15025.3|15049.3|15028.3|15027.3|15014.3|400
1627635900000|2021-07-30 09:05:00|15036.3|15024.3|15036.3|15025.3|15037.3|15025.3|15029.3|15017.3|110
1627636200000|2021-07-30 09:10:00|15037.3|15027.3|15036.3|15025.3|15039.3|15027.3|15034.3|15021.3|199
1627636500000|2021-07-30 09:15:00|15035.3|15024.3|15029.3|15018.3|15038.3|15026.3|15029.3|15017.3|213
1627636800000|2021-07-30 09:20:00|15028.3|15017.3|15032.3|15019.3|15033.3|15021.3|15026.3|15015.3|139
1627637100000|2021-07-30 09:25:00|15031.3|15020.3|15029.3|15017.3|15031.3|15020.3|15027.3|15015.3|131
1627637400000|2021-07-30 09:30:00|15030.3|15018.3|15024.3|15013.3|15036.3|15025.3|15021.3|15010.3|340
1627637700000|2021-07-30 09:35:00|15025.3|15012.3|15024.3|15012.3|15027.3|15016.3|15018.3|15007.3|280
1627638000000|2021-07-30 09:40:00|15025.3|15013.3|15019.3|15007.3|15027.3|15016.3|15019.3|15007.3|76
1627638300000|2021-07-30 09:45:00|15018.3|15006.3|15015.3|15004.3|15021.3|15009.3|15013.3|15001.3|183
1627638600000|2021-07-30 09:50:00|15014.3|15003.3|15016.3|15005.3|15017.3|15005.3|15011.3|15000.3|130
1627638900000|2021-07-30 09:55:00|15017.3|15004.3|15016.3|15005.3|15019.3|15008.3|15015.3|15004.3|106
1627639200000|2021-07-30 10:00:00|15017.3|15006.3|15019.3|15007.3|15020.3|15009.3|15015.3|15003.3|69
1627639500000|2021-07-30 10:05:00|15018.3|15008.3|15018.3|15006.3|15024.3|15012.3|15016.3|15005.3|138
1627639800000|2021-07-30 10:10:00|15017.3|15005.3|14997.3|14985.3|15018.3|15006.3|14985.3|14974.3|814
1627640100000|2021-07-30 10:15:00|14996.3|14986.3|15016.3|15005.3|15017.3|15005.3|14996.3|14984.3|375
1627640400000|2021-07-30 10:20:00|15017.3|15004.3|15009.3|14998.3|15019.3|15008.3|15009.3|14998.3|327
1627640700000|2021-07-30 10:25:00|15010.3|14999.3|15022.3|15010.3|15023.3|15011.3|15010.3|14999.3|175
1627641000000|2021-07-30 10:30:00|15023.3|15011.3|15025.3|15014.3|15027.3|15015.3|15020.3|15009.3|121
1627641300000|2021-07-30 10:35:00|15026.3|15015.3|15021.3|15010.3|15026.3|15015.3|15016.3|15004.3|148
1627641600000|2021-07-30 10:40:00|15022.3|15011.3|15026.3|15014.3|15026.3|15015.3|15021.3|15009.3|58
1627641900000|2021-07-30 10:45:00|15025.3|15013.3|15025.3|15013.3|15025.3|15014.3|15014.3|15002.3|166
1627642200000|2021-07-30 10:50:00|15026.3|15014.3|15027.3|15015.3|15031.3|15020.3|15025.3|15014.3|72
1627642500000|2021-07-30 10:55:00|15028.3|15016.3|15027.3|15016.3|15029.3|15017.3|15020.3|15009.3|44
1627642800000|2021-07-30 11:00:00|15028.3|15017.3|15027.3|15016.3|15031.3|15019.3|15026.3|15015.3|59
1627643100000|2021-07-30 11:05:00|15028.3|15017.3|15023.3|15011.3|15029.3|15017.3|15021.3|15009.3|60
1627643400000|2021-07-30 11:10:00|15024.3|15012.3|15017.3|15006.3|15024.3|15013.3|15016.3|15005.3|83
1627643700000|2021-07-30 11:15:00|15015.3|15005.3|15019.3|15007.3|15020.3|15008.3|15015.3|15004.3|86
1627644000000|2021-07-30 11:20:00|15018.3|15008.3|15019.3|15007.3|15019.3|15008.3|15009.3|14998.3|71
1627644300000|2021-07-30 11:25:00|15020.3|15008.3|15016.3|15004.3|15021.3|15009.3|15013.3|15001.3|69
1627644600000|2021-07-30 11:30:00|15017.3|15005.3|15014.3|15002.3|15018.3|15006.3|15012.3|15001.3|79
1627644900000|2021-07-30 11:35:00|15015.3|15003.3|15014.3|15003.3|15019.3|15008.3|15014.3|15002.3|54
1627645200000|2021-07-30 11:40:00|15015.3|15002.3|15013.3|15001.3|15015.3|15003.3|15006.3|14995.3|255
1627645500000|2021-07-30 11:45:00|15014.3|15003.3|15012.3|15001.3|15015.3|15003.3|15012.3|15000.3|62
1627645800000|2021-07-30 11:50:00|15013.3|15002.3|15015.3|15003.3|15018.3|15006.3|15013.3|15001.3|98
1627646100000|2021-07-30 11:55:00|15014.3|15004.3|15013.3|15001.3|15015.3|15004.3|15012.3|15000.3|50
1627646400000|2021-07-30 12:00:00|15012.3|15000.3|15006.3|14995.3|15013.3|15002.3|15003.3|14992.3|333
1627646700000|2021-07-30 12:05:00|15007.3|14996.3|15020.3|15009.3|15021.3|15010.3|15006.3|14995.3|379
1627647000000|2021-07-30 12:10:00|15021.3|15008.3|15017.3|15006.3|15022.3|15011.3|15015.3|15004.3|131
1627647300000|2021-07-30 12:15:00|15016.3|15005.3|15013.3|15001.3|15017.3|15006.3|15012.3|15001.3|63
1627647600000|2021-07-30 12:20:00|15012.3|15002.3|15006.3|14995.3|15014.3|15003.3|15006.3|14995.3|106
1627647900000|2021-07-30 12:25:00|15005.3|14994.3|15004.3|14993.3|15007.3|14996.3|15004.3|14993.3|163
1627648200000|2021-07-30 12:30:00|15005.3|14995.3|15008.3|14997.3|15013.3|15001.3|15003.3|14991.3|221
1627648500000|2021-07-30 12:35:00|15009.3|14996.3|15007.3|14996.3|15013.3|15002.3|15007.3|14995.3|161
1627648800000|2021-07-30 12:40:00|15008.3|14997.3|15005.3|14994.3|15008.3|14997.3|15004.3|14993.3|151
1627649100000|2021-07-30 12:45:00|15006.3|14995.3|15000.3|14989.3|15009.3|14998.3|14997.3|14986.3|284
1627649400000|2021-07-30 12:50:00|14999.3|14988.3|14997.3|14986.3|15001.3|14990.3|14996.3|14985.3|96
1627649700000|2021-07-30 12:55:00|14996.3|14985.3|14995.3|14984.3|15002.3|14991.3|14995.3|14984.3|126
1627650000000|2021-07-30 13:00:00|14994.3|14983.3|14988.3|14976.3|14994.3|14983.3|14986.3|14975.3|225
1627650300000|2021-07-30 13:05:00|14987.3|14977.3|14990.3|14978.3|14992.3|14981.3|14984.3|14973.3|238
1627650600000|2021-07-30 13:10:00|14991.3|14979.3|14995.3|14983.3|15000.3|14988.3|14991.3|14979.3|177
1627650900000|2021-07-30 13:15:00|14997.3|14984.3|15004.3|14993.3|15006.3|14995.3|14997.3|14984.3|311
1627651200000|2021-07-30 13:20:00|15003.3|14992.3|15005.3|14993.3|15011.3|14999.3|15003.3|14992.3|217
1627651500000|2021-07-30 13:25:00|15004.3|14994.3|15010.3|14999.3|15012.3|15000.3|15004.3|14993.3|230
1627651800000|2021-07-30 13:30:00|15009.3|14997.3|15025.3|15013.3|15026.3|15015.3|15009.3|14997.3|1260
1627652100000|2021-07-30 13:35:00|15024.3|15014.3|15037.3|15025.3|15038.3|15026.3|15023.3|15012.3|625
1627652400000|2021-07-30 13:40:00|15036.3|15026.3|15023.3|15011.3|15037.3|15026.3|15020.3|15008.3|296
1627652700000|2021-07-30 13:45:00|15022.3|15012.3|15040.3|15028.3|15047.3|15036.3|15022.3|15012.3|439
1627653000000|2021-07-30 13:50:00|15039.3|15029.3|15046.3|15034.3|15048.3|15037.3|15035.3|15024.3|358
1627653300000|2021-07-30 13:55:00|15045.3|15035.3|15039.3|15027.3|15049.3|15037.3|15039.3|15027.3|256
1627653600000|2021-07-30 14:00:00|15040.3|15028.3|15048.3|15036.3|15048.3|15036.3|15037.3|15026.3|356
1627653900000|2021-07-30 14:05:00|15047.3|15037.3|15061.3|15050.3|15064.3|15053.3|15045.3|15033.3|865
1627654200000|2021-07-30 14:10:00|15062.3|15051.3|15056.3|15044.3|15062.3|15051.3|15048.3|15037.3|857
1627654500000|2021-07-30 14:15:00|15057.3|15045.3|15036.3|15024.3|15058.3|15047.3|15033.3|15022.3|334
1627654800000|2021-07-30 14:20:00|15035.3|15025.3|15044.3|15033.3|15045.3|15034.3|15035.3|15024.3|281
1627655100000|2021-07-30 14:25:00|15045.3|15034.3|15039.3|15027.3|15049.3|15038.3|15038.3|15026.3|337
1627655400000|2021-07-30 14:30:00|15038.3|15028.3|15030.3|15018.3|15042.3|15031.3|15030.3|15018.3|289
1627655700000|2021-07-30 14:35:00|15029.3|15017.3|15044.3|15032.3|15049.3|15037.3|15028.3|15017.3|391
1627656000000|2021-07-30 14:40:00|15043.3|15031.3|15055.3|15043.3|15056.3|15045.3|15043.3|15031.3|671
1627656300000|2021-07-30 14:45:00|15056.3|15044.3|15054.3|15043.3|15058.3|15046.3|15047.3|15036.3|721
1627656600000|2021-07-30 14:50:00|15053.3|15042.3|15066.3|15055.3|15067.3|15055.3|15053.3|15041.3|696
1627656900000|2021-07-30 14:55:00|15065.3|15053.3|15059.3|15047.3|15065.3|15053.3|15052.3|15041.3|493
1627657200000|2021-07-30 15:00:00|15057.3|15046.3|15060.3|15048.3|15060.3|15049.3|15044.3|15033.3|911
1627657500000|2021-07-30 15:05:00|15059.3|15049.3|15064.3|15052.3|15067.3|15055.3|15053.3|15041.3|556
1627657800000|2021-07-30 15:10:00|15063.3|15051.3|15061.3|15050.3|15064.3|15052.3|15057.3|15046.3|166
1627658100000|2021-07-30 15:15:00|15060.3|15049.3|15063.3|15052.3|15065.3|15054.3|15056.3|15044.3|160
1627658400000|2021-07-30 15:20:00|15062.3|15051.3|15062.3|15050.3|15065.3|15054.3|15057.3|15045.3|221
1627658700000|2021-07-30 15:25:00|15061.3|15048.3|15062.3|15050.3|15063.3|15051.3|15053.3|15042.3|307
1627659000000|2021-07-30 15:30:00|15063.3|15051.3|15049.3|15037.3|15064.3|15053.3|15048.3|15036.3|253
1627659300000|2021-07-30 15:35:00|15051.3|15038.3|15067.3|15056.3|15071.3|15059.3|15051.3|15037.3|622
1627659600000|2021-07-30 15:40:00|15066.3|15055.3|15074.3|15063.3|15075.3|15063.3|15065.3|15053.3|508
1627659900000|2021-07-30 15:45:00|15073.3|15062.3|15069.3|15057.3|15081.3|15069.3|15066.3|15055.3|482
1627660200000|2021-07-30 15:50:00|15070.3|15058.3|15067.3|15056.3|15075.3|15063.3|15064.3|15053.3|155
1627660500000|2021-07-30 15:55:00|15068.3|15055.3|15065.3|15053.3|15073.3|15062.3|15061.3|15050.3|241
1627660800000|2021-07-30 16:00:00|15064.3|15052.3|15059.3|15047.3|15066.3|15054.3|15059.3|15047.3|209
1627661100000|2021-07-30 16:05:00|15058.3|15048.3|15070.3|15058.3|15070.3|15058.3|15053.3|15041.3|470
1627661400000|2021-07-30 16:10:00|15069.3|15059.3|15074.3|15063.3|15075.3|15064.3|15066.3|15055.3|291
1627661700000|2021-07-30 16:15:00|15073.3|15062.3|15080.3|15069.3|15080.3|15069.3|15072.3|15060.3|288
1627662000000|2021-07-30 16:20:00|15079.3|15068.3|15076.3|15064.3|15079.3|15068.3|15073.3|15062.3|222
1627662300000|2021-07-30 16:25:00|15075.3|15063.3|15074.3|15062.3|15076.3|15065.3|15073.3|15062.3|67
1627662600000|2021-07-30 16:30:00|15073.3|15063.3|15077.3|15065.3|15081.3|15069.3|15073.3|15063.3|124
1627662900000|2021-07-30 16:35:00|15076.3|15064.3|15072.3|15061.3|15077.3|15065.3|15072.3|15061.3|187
1627663200000|2021-07-30 16:40:00|15073.3|15060.3|15069.3|15057.3|15074.3|15063.3|15069.3|15057.3|99
1627663500000|2021-07-30 16:45:00|15068.3|15058.3|15072.3|15060.3|15072.3|15061.3|15064.3|15053.3|231
1627663800000|2021-07-30 16:50:00|15071.3|15059.3|15073.3|15062.3|15076.3|15065.3|15070.3|15059.3|155
1627664100000|2021-07-30 16:55:00|15074.3|15063.3|15070.3|15059.3|15075.3|15063.3|15067.3|15056.3|247
1627664400000|2021-07-30 17:00:00|15071.3|15060.3|15063.3|15052.3|15072.3|15060.3|15061.3|15050.3|138
1627664700000|2021-07-30 17:05:00|15064.3|15053.3|15068.3|15056.3|15069.3|15058.3|15062.3|15051.3|163
1627665000000|2021-07-30 17:10:00|15067.3|15055.3|15063.3|15052.3|15068.3|15056.3|15061.3|15050.3|103
1627665300000|2021-07-30 17:15:00|15064.3|15051.3|15060.3|15048.3|15065.3|15054.3|15058.3|15047.3|208
1627665600000|2021-07-30 17:20:00|15059.3|15049.3|15056.3|15045.3|15062.3|15050.3|15054.3|15043.3|147
1627665900000|2021-07-30 17:25:00|15057.3|15044.3|15054.3|15042.3|15060.3|15049.3|15053.3|15042.3|180
1627666200000|2021-07-30 17:30:00|15053.3|15043.3|15058.3|15046.3|15059.3|15048.3|15053.3|15043.3|116
1627666500000|2021-07-30 17:35:00|15057.3|15045.3|15059.3|15047.3|15061.3|15050.3|15056.3|15045.3|189
1627666800000|2021-07-30 17:40:00|15058.3|15046.3|15054.3|15042.3|15063.3|15051.3|15054.3|15042.3|196
1627667100000|2021-07-30 17:45:00|15053.3|15041.3|15051.3|15040.3|15054.3|15041.3|15047.3|15036.3|196
1627667400000|2021-07-30 17:50:00|15052.3|15041.3|15049.3|15038.3|15052.3|15041.3|15047.3|15036.3|264
1627667700000|2021-07-30 17:55:00|15048.3|15037.3|15050.3|15038.3|15050.3|15039.3|15043.3|15032.3|86
1627668000000|2021-07-30 18:00:00|15049.3|15037.3|15044.3|15033.3|15050.3|15038.3|15042.3|15031.3|84
1627668300000|2021-07-30 18:05:00|15045.3|15034.3|15048.3|15036.3|15048.3|15036.3|15042.3|15030.3|91
1627668600000|2021-07-30 18:10:00|15047.3|15035.3|15044.3|15033.3|15047.3|15036.3|15044.3|15033.3|70
1627668900000|2021-07-30 18:15:00|15045.3|15034.3|15043.3|15031.3|15047.3|15036.3|15042.3|15031.3|132
1627669200000|2021-07-30 18:20:00|15044.3|15032.3|15039.3|15027.3|15046.3|15034.3|15037.3|15026.3|186
1627669500000|2021-07-30 18:25:00|15040.3|15029.3|15035.3|15023.3|15042.3|15031.3|15033.3|15022.3|133
1627669800000|2021-07-30 18:30:00|15034.3|15022.3|15036.3|15025.3|15037.3|15026.3|15032.3|15021.3|103
1627670100000|2021-07-30 18:35:00|15037.3|15024.3|15030.3|15019.3|15039.3|15028.3|15029.3|15018.3|179
1627670400000|2021-07-30 18:40:00|15029.3|15018.3|15032.3|15022.3|15034.3|15023.3|15028.3|15016.3|146
1627670700000|2021-07-30 18:45:00|15032.8|15022.8|15036.8|15026.8|15037.8|15027.8|15032.8|15022.8|109
1627671000000|2021-07-30 18:50:00|15036.3|15026.3|15041.8|15031.8|15041.8|15031.8|15036.3|15026.3|78
1627671300000|2021-07-30 18:55:00|15041.3|15031.3|15038.3|15028.3|15043.8|15033.8|15037.8|15027.8|182
1627671600000|2021-07-30 19:00:00|15038.8|15028.8|15051.3|15041.3|15051.3|15041.3|15038.8|15028.8|224
1627671900000|2021-07-30 19:05:00|15051.8|15041.8|15049.3|15039.3|15057.8|15047.8|15047.8|15037.8|153
1627672200000|2021-07-30 19:10:00|15048.8|15038.8|15049.3|15039.3|15049.8|15039.8|15046.8|15036.8|45
1627672500000|2021-07-30 19:15:00|15048.8|15038.8|15045.8|15035.8|15048.8|15038.8|15045.8|15035.8|41
1627672800000|2021-07-30 19:20:00|15046.8|15036.8|15037.3|15027.3|15046.8|15036.8|15036.8|15026.8|114
1627673100000|2021-07-30 19:25:00|15036.8|15026.8|15047.8|15037.8|15047.8|15037.8|15036.8|15026.8|125
1627673400000|2021-07-30 19:30:00|15047.3|15037.3|15051.3|15041.3|15054.8|15044.8|15045.8|15035.8|148
1627673700000|2021-07-30 19:35:00|15050.8|15040.8|15041.3|15031.3|15050.8|15040.8|15039.8|15029.8|94
1627674000000|2021-07-30 19:40:00|15042.3|15032.3|15036.3|15026.3|15042.3|15032.3|15035.8|15025.8|77
1627674300000|2021-07-30 19:45:00|15035.8|15025.8|15042.8|15032.8|15043.3|15033.3|15035.8|15025.8|113
1627674600000|2021-07-30 19:50:00|15042.3|15032.3|15045.3|15035.3|15052.8|15042.8|15042.3|15032.3|119
1627674900000|2021-07-30 19:55:00|15044.3|15034.3|15050.8|15040.8|15052.3|15042.3|15041.3|15031.3|129
1627675200000|2021-07-30 20:00:00|15049.8|15039.8|15064.3|15054.3|15064.3|15054.3|15048.8|15038.8|162
1627675500000|2021-07-30 20:05:00|15064.8|15054.8|15058.3|15048.3|15064.8|15054.8|15057.8|15047.8|41
1627675800000|2021-07-30 20:10:00|15058.8|15048.8|15052.3|15042.3|15059.3|15049.3|15049.3|15039.3|156
1627676100000|2021-07-30 20:15:00|15053.3|15043.3|15052.3|15042.3|15053.3|15043.3|15052.3|15042.3|4
1627676400000|2021-07-30 20:20:00|15051.3|15041.3|15051.8|15041.8|15051.8|15041.8|15050.8|15040.8|16
1627676700000|2021-07-30 20:25:00|15053.3|15043.3|15053.8|15043.8|15053.8|15043.8|15053.3|15043.3|4
1627677000000|2021-07-30 20:30:00|15053.3|15043.3|15052.8|15042.8|15053.3|15043.3|15052.8|15042.8|5
1627677300000|2021-07-30 20:35:00|15050.8|15040.8|15055.8|15045.8|15055.8|15045.8|15050.3|15040.3|33
1627677600000|2021-07-30 20:40:00|15055.3|15045.3|15052.8|15042.8|15055.3|15045.3|15052.8|15042.8|15
1627677900000|2021-07-30 20:45:00|15053.3|15043.3|15067.3|15057.3|15067.8|15057.8|15053.3|15043.3|99
1627678200000|2021-07-30 20:50:00|15063.8|15053.8|15063.3|15053.3|15065.3|15055.3|15061.8|15051.8|33
1627678500000|2021-07-30 20:55:00|15063.8|15053.8|15070.3|15060.3|15074.3|15064.3|15063.3|15053.3|63
1627855200000|2021-08-01 22:00:00|15069.4|15045.4|15036.6|15012.6|15071.3|15047.3|15035.9|15011.9|0
1627855500000|2021-08-01 22:05:00|15035.9|15011.9|15076.2|15052.2|15076.8|15052.8|15035.9|15011.9|0
1627855800000|2021-08-01 22:10:00|15075.5|15051.5|15076.8|15052.8|15078.7|15054.7|15075.5|15051.5|0
1627856100000|2021-08-01 22:15:00|15077.1|15053.1|15080.6|15056.6|15081.6|15057.6|15076.8|15052.8|0
1627856400000|2021-08-01 22:20:00|15080.2|15056.2|15085|15061|15085.7|15061.7|15079.9|15055.9|0
1627856700000|2021-08-01 22:25:00|15084.7|15060.7|15085.4|15061.4|15086|15062|15083.8|15059.8|0
1627857000000|2021-08-01 22:30:00|15086|15062|15087.3|15063.3|15087.9|15063.9|15085.4|15061.4|0
1627857300000|2021-08-01 22:35:00|15086.6|15062.6|15099.6|15075.6|15100.5|15076.5|15086|15062|0
1627857600000|2021-08-01 22:40:00|15099.9|15075.9|15099.1|15075.1|15099.9|15075.9|15095.9|15071.9|0
1627857900000|2021-08-01 22:45:00|15099.7|15075.7|15097.1|15073.1|15099.7|15075.7|15094.6|15070.6|0
1627858200000|2021-08-01 22:50:00|15097|15073|15095.4|15071.4|15097.7|15073.7|15095.1|15071.1|0
1627858500000|2021-08-01 22:55:00|15095.1|15071.1|15095.8|15071.8|15097.2|15073.2|15095.1|15071.1|0
1627858800000|2021-08-01 23:00:00|15096.4|15072.4|15096.4|15072.4|15098|15074|15095.8|15071.8|0
1627859100000|2021-08-01 23:05:00|15096.5|15072.5|15099.3|15075.3|15100.6|15076.6|15096.4|15072.4|0
1627859400000|2021-08-01 23:10:00|15098.6|15074.6|15097.7|15073.7|15098.6|15074.6|15095.1|15071.1|0
1627859700000|2021-08-01 23:15:00|15098|15074|15096.2|15072.2|15099.5|15075.5|15096.2|15072.2|0
1627860000000|2021-08-01 23:20:00|15096.5|15072.5|15096.8|15072.8|15096.8|15072.8|15094.3|15070.3|0
1627860300000|2021-08-01 23:25:00|15097.5|15073.5|15095.8|15071.8|15097.5|15073.5|15094.8|15070.8|0
1627860600000|2021-08-01 23:30:00|15095.4|15071.4|15094.5|15070.5|15095.4|15071.4|15090.3|15066.3|0
1627860900000|2021-08-01 23:35:00|15094.2|15070.2|15097.1|15073.1|15097.7|15073.7|15093.9|15069.9|0
1627861200000|2021-08-01 23:40:00|15096.4|15072.4|15093.9|15069.9|15098|15074|15093.2|15069.2|0
1627861500000|2021-08-01 23:45:00|15093.2|15069.2|15095.8|15071.8|15096.4|15072.4|15093.2|15069.2|0
1627861800000|2021-08-01 23:50:00|15096.4|15072.4|15100.7|15076.7|15101.2|15077.2|15095.8|15071.8|0
1627862100000|2021-08-01 23:55:00|15101.3|15077.3|15101.5|15077.5|15103.9|15079.9|15099.6|15075.6|0
1627862400000|2021-08-02 00:00:00|15100.9|15076.9|15096.4|15072.4|15103.4|15079.4|15095.1|15071.1|0
1627862700000|2021-08-02 00:05:00|15096.7|15072.7|15096.4|15072.4|15097.7|15073.7|15094.5|15070.5|0
1627863000000|2021-08-02 00:10:00|15097.1|15073.1|15101.6|15077.6|15102.6|15078.6|15097.1|15073.1|0
1627863300000|2021-08-02 00:15:00|15101.9|15077.9|15097.5|15073.5|15104|15080|15095.9|15071.9|0
1627863600000|2021-08-02 00:20:00|15097|15073|15100.2|15076.2|15100.5|15076.5|15095.5|15071.5|0
1627863900000|2021-08-02 00:25:00|15100.5|15076.5|15102|15078|15103.3|15079.3|15098.7|15074.7|0
1627864200000|2021-08-02 00:30:00|15102.2|15078.2|15133.3|15109.3|15133.5|15109.5|15102.2|15078.2|0
1627864500000|2021-08-02 00:35:00|15133.1|15109.1|15134.8|15110.8|15136.8|15112.8|15129.6|15105.6|0
1627864800000|2021-08-02 00:40:00|15134.5|15110.5|15135.9|15111.9|15135.9|15111.9|15132.4|15108.4|0
1627865100000|2021-08-02 00:45:00|15136.8|15112.8|15118.1|15094.1|15143.1|15119.1|15118.1|15094.1|0
1627865400000|2021-08-02 00:50:00|15118.4|15094.4|15106.5|15082.5|15118.4|15094.4|15103.1|15079.1|0
1627865700000|2021-08-02 00:55:00|15106.9|15082.9|15102.8|15078.8|15108.1|15084.1|15101|15077|0
1627866000000|2021-08-02 01:00:00|15103.8|15079.8|15023.3|15013.3|15103.8|15079.8|15021.3|15011.3|3527
1627866300000|2021-08-02 01:05:00|15026.3|15016.3|15037.3|15027.3|15037.3|15027.3|15022.3|15012.3|1602
1627866600000|2021-08-02 01:10:00|15038.3|15028.3|15019.3|15009.3|15041.3|15031.3|15009.3|14999.3|1498
1627866900000|2021-08-02 01:15:00|15020.3|15010.3|14983.3|14973.3|15039.3|15029.3|14982.3|14972.3|3206
1627867200000|2021-08-02 01:20:00|14984.3|14974.3|14960.3|14950.3|14989.3|14979.3|14956.3|14946.3|2448
1627867500000|2021-08-02 01:25:00|14959.3|14949.3|14951.3|14941.3|15002.3|14992.3|14932.3|14922.3|5236
1627867800000|2021-08-02 01:30:00|14947.3|14937.3|14865.3|14855.3|14947.3|14937.3|14857.3|14847.3|24320
1627868100000|2021-08-02 01:35:00|14868.3|14858.3|14866.3|14856.3|14917.3|14907.3|14842.3|14832.3|11834
1627868400000|2021-08-02 01:40:00|14864.3|14854.3|14864.3|14854.3|14897.3|14887.3|14845.3|14835.3|9481
1627868700000|2021-08-02 01:45:00|14863.3|14853.3|14827.3|14817.3|14882.3|14872.3|14822.3|14812.3|7640
1627869000000|2021-08-02 01:50:00|14824.3|14814.3|14803.3|14793.3|14832.3|14822.3|14795.3|14785.3|8075
1627869300000|2021-08-02 01:55:00|14801.3|14791.3|14820.3|14810.3|14844.3|14834.3|14791.3|14781.3|4737
1627869600000|2021-08-02 02:00:00|14817.3|14807.3|14779.3|14769.3|14817.3|14807.3|14769.3|14759.3|5466
1627869900000|2021-08-02 02:05:00|14778.3|14768.3|14793.3|14783.3|14796.3|14786.3|14764.3|14754.3|7527
1627870200000|2021-08-02 02:10:00|14792.3|14782.3|14850.3|14840.3|14855.3|14845.3|14781.3|14771.3|4827
1627870500000|2021-08-02 02:15:00|14849.3|14839.3|14911.3|14901.3|14923.3|14913.3|14836.3|14826.3|9097
1627870800000|2021-08-02 02:20:00|14912.3|14902.3|14959.3|14949.3|14963.3|14953.3|14885.3|14875.3|5963
1627871100000|2021-08-02 02:25:00|14956.3|14946.3|15065.3|15055.3|15065.3|15055.3|14936.3|14926.3|9038
1627871400000|2021-08-02 02:30:00|15064.3|15054.3|15164.3|15154.3|15180.3|15170.3|15064.3|15054.3|14395
1627871700000|2021-08-02 02:35:00|15168.3|15158.3|15190.3|15180.3|15240.3|15230.3|15168.3|15158.3|13884
1627872000000|2021-08-02 02:40:00|15189.3|15179.3|15195.3|15185.3|15229.3|15219.3|15189.3|15179.3|8647
1627872300000|2021-08-02 02:45:00|15198.3|15188.3|15303.3|15293.3|15305.3|15295.3|15197.3|15187.3|13199
1627872600000|2021-08-02 02:50:00|15304.3|15294.3|15381.3|15371.3|15383.3|15373.3|15285.3|15275.3|10156
1627872900000|2021-08-02 02:55:00|15379.3|15369.3|15327.3|15317.3|15386.3|15376.3|15323.3|15313.3|9513
1627873200000|2021-08-02 03:00:00|15329.3|15319.3|15341.3|15331.3|15342.3|15332.3|15304.3|15294.3|7732
1627873500000|2021-08-02 03:05:00|15339.3|15329.3|15365.3|15355.3|15373.3|15363.3|15328.3|15318.3|5332
1627873800000|2021-08-02 03:10:00|15369.3|15359.3|15346.3|15336.3|15369.3|15359.3|15328.3|15318.3|4231
1627874100000|2021-08-02 03:15:00|15345.3|15335.3|15416.3|15406.3|15418.3|15408.3|15345.3|15335.3|5679
1627874400000|2021-08-02 03:20:00|15417.3|15407.3|15411.3|15401.3|15425.3|15415.3|15381.3|15371.3|4996
1627874700000|2021-08-02 03:25:00|15408.3|15398.3|15488.3|15478.3|15488.3|15478.3|15397.3|15387.3|6446
1627875000000|2021-08-02 03:30:00|15485.3|15475.3|15478.3|15468.3|15501.3|15491.3|15477.3|15467.3|1792
1627875300000|2021-08-02 03:35:00|15480.3|15470.3|15479.3|15469.3|15493.3|15483.3|15472.3|15462.3|1789
1627875600000|2021-08-02 03:40:00|15478.3|15468.3|15472.3|15462.3|15478.3|15468.3|15470.3|15460.3|732
1627875900000|2021-08-02 03:45:00|15471.3|15461.3|15451.3|15441.3|15473.3|15463.3|15449.3|15439.3|798
1627876200000|2021-08-02 03:50:00|15450.3|15440.3|15454.3|15444.3|15456.3|15446.3|15449.3|15439.3|439
1627876500000|2021-08-02 03:55:00|15456.3|15446.3|15452.3|15442.3|15459.3|15449.3|15450.3|15440.3|318
1627876800000|2021-08-02 04:00:00|15453.3|15443.3|15448.3|15438.3|15456.3|15446.3|15446.3|15436.3|369
1627877100000|2021-08-02 04:05:00|15449.3|15439.3|15446.3|15436.3|15453.3|15443.3|15445.3|15435.3|490
1627877400000|2021-08-02 04:10:00|15448.3|15438.3|15446.3|15436.3|15449.3|15439.3|15442.3|15432.3|355
1627877700000|2021-08-02 04:15:00|15445.3|15435.3|15451.3|15441.3|15455.3|15445.3|15445.3|15435.3|294
1627878000000|2021-08-02 04:20:00|15454.3|15444.3|15454.3|15444.3|15460.3|15450.3|15450.3|15440.3|296
1627878300000|2021-08-02 04:25:00|15455.3|15445.3|15448.3|15438.3|15455.3|15445.3|15448.3|15438.3|198
1627878600000|2021-08-02 04:30:00|15449.3|15439.3|15453.3|15443.3|15453.3|15443.3|15446.3|15436.3|483
1627878900000|2021-08-02 04:35:00|15452.3|15442.3|15459.3|15449.3|15462.3|15452.3|15451.3|15441.3|313
1627879200000|2021-08-02 04:40:00|15460.3|15450.3|15460.3|15450.3|15462.3|15452.3|15457.3|15447.3|443
1627879500000|2021-08-02 04:45:00|15461.3|15451.3|15464.3|15454.3|15466.3|15456.3|15461.3|15451.3|265
1627879800000|2021-08-02 04:50:00|15462.3|15452.3|15458.3|15448.3|15464.3|15454.3|15458.3|15448.3|190
1627880100000|2021-08-02 04:55:00|15459.3|15449.3|15459.3|15449.3|15464.3|15454.3|15455.3|15445.3|368
1627880400000|2021-08-02 05:00:00|15462.3|15452.3|15477.3|15467.3|15494.3|15484.3|15436.3|15426.3|9495
1627880700000|2021-08-02 05:05:00|15474.3|15464.3|15429.3|15419.3|15481.3|15471.3|15426.3|15416.3|4765
1627881000000|2021-08-02 05:10:00|15426.3|15416.3|15448.3|15438.3|15453.3|15443.3|15425.3|15415.3|3843
1627881300000|2021-08-02 05:15:00|15447.3|15437.3|15429.3|15419.3|15448.3|15438.3|15407.3|15397.3|4518
1627881600000|2021-08-02 05:20:00|15428.3|15418.3|15404.3|15394.3|15443.3|15433.3|15390.3|15380.3|4173
1627881900000|2021-08-02 05:25:00|15405.3|15395.3|15442.3|15432.3|15447.3|15437.3|15405.3|15395.3|3112
1627882200000|2021-08-02 05:30:00|15443.3|15433.3|15437.3|15427.3|15457.3|15447.3|15422.3|15412.3|3142
1627882500000|2021-08-02 05:35:00|15434.3|15424.3|15450.3|15440.3|15456.3|15446.3|15427.3|15417.3|2530
1627882800000|2021-08-02 05:40:00|15452.3|15442.3|15488.3|15478.3|15488.3|15478.3|15451.3|15441.3|3288
1627883100000|2021-08-02 05:45:00|15489.3|15479.3|15473.3|15463.3|15512.3|15502.3|15473.3|15463.3|4940
1627883400000|2021-08-02 05:50:00|15474.3|15464.3|15491.3|15481.3|15504.3|15494.3|15464.3|15454.3|2919
1627883700000|2021-08-02 05:55:00|15489.3|15479.3|15483.3|15473.3|15501.3|15491.3|15480.3|15470.3|2319
1627884000000|2021-08-02 06:00:00|15481.3|15471.3|15487.3|15477.3|15496.3|15486.3|15456.3|15446.3|4119
1627884300000|2021-08-02 06:05:00|15486.3|15476.3|15502.3|15492.3|15506.3|15496.3|15474.3|15464.3|3767
1627884600000|2021-08-02 06:10:00|15503.3|15493.3|15504.3|15494.3|15522.3|15512.3|15494.3|15484.3|4486
1627884900000|2021-08-02 06:15:00|15503.3|15493.3|15491.3|15481.3|15508.3|15498.3|15484.3|15474.3|4071
1627885200000|2021-08-02 06:20:00|15494.3|15484.3|15439.3|15429.3|15495.3|15485.3|15438.3|15428.3|3541
1627885500000|2021-08-02 06:25:00|15440.3|15430.3|15462.3|15452.3|15466.3|15456.3|15436.3|15426.3|3004
1627885800000|2021-08-02 06:30:00|15463.3|15453.3|15485.3|15475.3|15505.3|15495.3|15463.3|15453.3|3863
1627886100000|2021-08-02 06:35:00|15483.3|15473.3|15468.3|15458.3|15485.3|15475.3|15455.3|15445.3|3652
1627886400000|2021-08-02 06:40:00|15467.3|15457.3|15471.3|15461.3|15476.3|15466.3|15455.3|15445.3|4047
1627886700000|2021-08-02 06:45:00|15469.3|15459.3|15472.3|15462.3|15484.3|15474.3|15466.3|15456.3|5142
1627887000000|2021-08-02 06:50:00|15467.3|15457.3|15444.3|15434.3|15470.3|15460.3|15436.3|15426.3|7342
1627887300000|2021-08-02 06:55:00|15439.3|15429.3|15441.3|15431.3|15443.3|15433.3|15430.3|15420.3|7889
1627887600000|2021-08-02 07:00:00|15444.3|15428.3|15457.3|15445.3|15462.3|15449.3|15439.3|15427.3|2317
1627887900000|2021-08-02 07:05:00|15455.3|15444.3|15470.3|15459.3|15470.3|15459.3|15455.3|15444.3|1376
1627888200000|2021-08-02 07:10:00|15471.3|15460.3|15440.3|15428.3|15472.3|15460.3|15439.3|15426.3|1311
1627888500000|2021-08-02 07:15:00|15442.3|15430.3|15446.3|15434.3|15452.3|15439.3|15441.3|15429.3|665
1627888800000|2021-08-02 07:20:00|15447.3|15435.3|15455.3|15444.3|15460.3|15448.3|15439.3|15428.3|764
1627889100000|2021-08-02 07:25:00|15454.3|15443.3|15451.3|15439.3|15455.3|15443.3|15441.3|15429.3|486
1627889400000|2021-08-02 07:30:00|15452.3|15440.3|15462.3|15450.3|15462.3|15450.3|15450.3|15437.3|524
1627889700000|2021-08-02 07:35:00|15460.3|15448.3|15454.3|15443.3|15464.3|15452.3|15453.3|15441.3|902
1627890000000|2021-08-02 07:40:00|15455.3|15442.3|15449.3|15438.3|15460.3|15448.3|15448.3|15436.3|887
1627890300000|2021-08-02 07:45:00|15450.3|15437.3|15446.3|15434.3|15452.3|15441.3|15444.3|15433.3|931
1627890600000|2021-08-02 07:50:00|15445.3|15432.3|15433.3|15421.3|15448.3|15437.3|15431.3|15420.3|965
1627890900000|2021-08-02 07:55:00|15432.3|15422.3|15438.3|15426.3|15439.3|15427.3|15432.3|15420.3|685
1627891200000|2021-08-02 08:00:00|15437.3|15427.3|15457.3|15445.3|15459.3|15447.3|15436.3|15425.3|1511
1627891500000|2021-08-02 08:05:00|15455.3|15444.3|15468.3|15456.3|15471.3|15459.3|15453.3|15441.3|1898
1627891800000|2021-08-02 08:10:00|15470.3|15458.3|15467.3|15455.3|15473.3|15461.3|15455.3|15443.3|1217
1627892100000|2021-08-02 08:15:00|15466.3|15454.3|15463.3|15451.3|15470.3|15458.3|15453.3|15442.3|794
1627892400000|2021-08-02 08:20:00|15462.3|15452.3|15443.3|15431.3|15462.3|15452.3|15439.3|15427.3|869
1627892700000|2021-08-02 08:25:00|15442.3|15430.3|15441.3|15428.3|15453.3|15442.3|15438.3|15427.3|2352
1627893000000|2021-08-02 08:30:00|15448.6|15424.6|15450.7|15426.7|15452|15428|15445.7|15421.7|0
1627893300000|2021-08-02 08:35:00|15450.8|15426.8|15454.6|15430.6|15457.2|15433.2|15447.5|15423.5|290
1627893600000|2021-08-02 08:40:00|15454.5|15430.5|15458.4|15434.4|15459.7|15435.7|15453.4|15429.4|0
1627893900000|2021-08-02 08:45:00|15457.9|15433.9|15455.1|15431.1|15458.6|15434.6|15451.9|15427.9|0
1627894200000|2021-08-02 08:50:00|15455.6|15431.6|15456.9|15432.9|15464.9|15440.9|15455.6|15431.6|0
1627894500000|2021-08-02 08:55:00|15456.4|15432.4|15462.1|15438.1|15462.1|15438.1|15454.2|15430.2|0
1627894800000|2021-08-02 09:00:00|15437.3|15423.3|15446.3|15435.3|15446.3|15435.3|15437.3|15423.3|208
1627895100000|2021-08-02 09:05:00|15447.3|15436.3|15452.3|15440.3|15455.3|15443.3|15447.3|15435.3|479
1627895400000|2021-08-02 09:10:00|15453.3|15441.3|15451.3|15440.3|15458.3|15446.3|15449.3|15437.3|158
1627895700000|2021-08-02 09:15:00|15452.3|15441.3|15450.3|15438.3|15455.3|15444.3|15448.3|15437.3|301
1627896000000|2021-08-02 09:20:00|15451.3|15439.3|15444.3|15433.3|15451.3|15440.3|15443.3|15431.3|80
1627896300000|2021-08-02 09:25:00|15445.3|15434.3|15443.3|15432.3|15445.3|15434.3|15437.3|15426.3|210
1627896600000|2021-08-02 09:30:00|15445.3|15433.3|15442.3|15430.3|15447.3|15435.3|15438.3|15426.3|336
1627896900000|2021-08-02 09:35:00|15441.3|15431.3|15452.3|15440.3|15452.3|15441.3|15441.3|15429.3|202
1627897200000|2021-08-02 09:40:00|15453.3|15441.3|15450.3|15439.3|15458.3|15447.3|15449.3|15438.3|191
1627897500000|2021-08-02 09:45:00|15451.3|15440.3|15453.3|15442.3|15455.3|15443.3|15450.3|15439.3|251
1627897800000|2021-08-02 09:50:00|15454.3|15441.3|15451.3|15440.3|15456.3|15445.3|15451.3|15440.3|161
1627898100000|2021-08-02 09:55:00|15450.3|15439.3|15437.3|15425.3|15450.3|15439.3|15437.3|15425.3|473
1627898400000|2021-08-02 10:00:00|15436.3|15426.3|15437.3|15426.3|15438.3|15427.3|15425.3|15414.3|754
1627898700000|2021-08-02 10:05:00|15436.3|15425.3|15435.3|15424.3|15439.3|15427.3|15428.3|15416.3|232
1627899000000|2021-08-02 10:10:00|15434.3|15423.3|15430.3|15419.3|15435.3|15423.3|15428.3|15417.3|131
1627899300000|2021-08-02 10:15:00|15429.3|15418.3|15435.3|15424.3|15436.3|15425.3|15427.3|15416.3|115
1627899600000|2021-08-02 10:20:00|15434.3|15423.3|15431.3|15420.3|15435.3|15424.3|15430.3|15419.3|165
1627899900000|2021-08-02 10:25:00|15432.3|15421.3|15438.3|15426.3|15440.3|15429.3|15432.3|15421.3|182
1627900200000|2021-08-02 10:30:00|15437.3|15425.3|15430.3|15419.3|15439.3|15428.3|15429.3|15417.3|233
1627900500000|2021-08-02 10:35:00|15429.3|15418.3|15435.3|15424.3|15436.3|15425.3|15429.3|15418.3|134
1627900800000|2021-08-02 10:40:00|15436.3|15425.3|15433.3|15422.3|15439.3|15427.3|15431.3|15419.3|96
1627901100000|2021-08-02 10:45:00|15432.3|15421.3|15434.3|15422.3|15434.3|15422.3|15427.3|15416.3|239
1627901400000|2021-08-02 10:50:00|15433.3|15423.3|15434.3|15423.3|15435.3|15424.3|15426.3|15415.3|164
1627901700000|2021-08-02 10:55:00|15433.3|15422.3|15424.3|15413.3|15434.3|15422.3|15424.3|15413.3|138
1627902000000|2021-08-02 11:00:00|15423.3|15412.3|15416.3|15405.3|15423.3|15412.3|15414.3|15403.3|477
1627902300000|2021-08-02 11:05:00|15415.3|15404.3|15414.3|15403.3|15418.3|15406.3|15413.3|15401.3|142
1627902600000|2021-08-02 11:10:00|15416.3|15404.3|15422.3|15410.3|15422.3|15410.3|15414.3|15403.3|88
1627902900000|2021-08-02 11:15:00|15421.3|15409.3|15429.3|15418.3|15431.3|15419.3|15420.3|15409.3|87
1627903200000|2021-08-02 11:20:00|15428.3|15417.3|15420.3|15409.3|15429.3|15418.3|15420.3|15409.3|45
1627903500000|2021-08-02 11:25:00|15421.3|15410.3|15421.3|15409.3|15422.3|15410.3|15418.3|15407.3|49
1627903800000|2021-08-02 11:30:00|15420.3|15408.3|15426.3|15415.3|15426.3|15415.3|15419.3|15407.3|95
1627904100000|2021-08-02 11:35:00|15425.3|15414.3|15424.3|15413.3|15425.3|15415.3|15421.3|15410.3|39
1627904400000|2021-08-02 11:40:00|15423.3|15412.3|15421.3|15410.3|15424.3|15413.3|15419.3|15408.3|39
1627904700000|2021-08-02 11:45:00|15422.3|15409.3|15425.3|15414.3|15425.3|15414.3|15421.3|15409.3|36
1627905000000|2021-08-02 11:50:00|15426.3|15415.3|15427.3|15415.3|15427.3|15415.3|15421.3|15409.3|50
1627905300000|2021-08-02 11:55:00|15426.3|15414.3|15431.3|15420.3|15431.3|15420.3|15426.3|15414.3|30
1627905600000|2021-08-02 12:00:00|15430.3|15419.3|15436.3|15425.3|15443.3|15432.3|15430.3|15419.3|213
1627905900000|2021-08-02 12:05:00|15437.3|15426.3|15429.3|15418.3|15439.3|15427.3|15426.3|15415.3|86
1627906200000|2021-08-02 12:10:00|15430.3|15419.3|15437.3|15426.3|15437.3|15426.3|15429.3|15418.3|45
1627906500000|2021-08-02 12:15:00|15436.3|15425.3|15431.3|15419.3|15436.3|15426.3|15427.3|15416.3|94
1627906800000|2021-08-02 12:20:00|15430.3|15418.3|15425.3|15414.3|15431.3|15419.3|15425.3|15413.3|115
1627907100000|2021-08-02 12:25:00|15424.3|15413.3|15424.3|15412.3|15429.3|15418.3|15421.3|15410.3|77
1627907400000|2021-08-02 12:30:00|15423.3|15413.3|15424.3|15413.3|15427.3|15415.3|15418.3|15407.3|51
1627907700000|2021-08-02 12:35:00|15425.3|15414.3|15421.3|15409.3|15426.3|15414.3|15420.3|15408.3|33
1627908000000|2021-08-02 12:40:00|15420.3|15408.3|15414.3|15403.3|15420.3|15409.3|15413.3|15402.3|159
1627908300000|2021-08-02 12:45:00|15413.3|15402.3|15402.3|15391.3|15416.3|15404.3|15402.3|15391.3|587
1627908600000|2021-08-02 12:50:00|15403.3|15392.3|15403.3|15392.3|15408.3|15397.3|15402.3|15391.3|341
1627908900000|2021-08-02 12:55:00|15402.3|15391.3|15402.3|15391.3|15406.3|15394.3|15402.3|15390.3|125
1627909200000|2021-08-02 13:00:00|15404.3|15393.3|15410.3|15398.3|15411.3|15399.3|15404.3|15393.3|91
1627909500000|2021-08-02 13:05:00|15409.3|15397.3|15407.3|15396.3|15410.3|15398.3|15401.3|15389.3|124
1627909800000|2021-08-02 13:10:00|15408.3|15397.3|15409.3|15398.3|15410.3|15399.3|15407.3|15396.3|81
1627910100000|2021-08-02 13:15:00|15410.3|15399.3|15409.3|15398.3|15414.3|15403.3|15404.3|15393.3|190
1627910400000|2021-08-02 13:20:00|15410.3|15397.3|15416.3|15405.3|15418.3|15406.3|15409.3|15397.3|61
1627910700000|2021-08-02 13:25:00|15417.3|15406.3|15408.3|15397.3|15417.3|15406.3|15408.3|15397.3|139
1627911000000|2021-08-02 13:30:00|15409.3|15400.3|15424.3|15412.3|15424.3|15412.3|15404.3|15392.3|536
1627911300000|2021-08-02 13:35:00|15425.3|15413.3|15413.3|15401.3|15426.3|15415.3|15409.3|15397.3|333
1627911600000|2021-08-02 13:40:00|15412.3|15402.3|15403.3|15391.3|15415.3|15403.3|15403.3|15391.3|337
1627911900000|2021-08-02 13:45:00|15404.3|15392.3|15398.3|15386.3|15407.3|15395.3|15393.3|15381.3|761
1627912200000|2021-08-02 13:50:00|15400.3|15387.3|15398.3|15386.3|15401.3|15390.3|15381.3|15370.3|753
1627912500000|2021-08-02 13:55:00|15397.3|15385.3|15401.3|15389.3|15405.3|15393.3|15396.3|15384.3|323
1627912800000|2021-08-02 14:00:00|15399.3|15388.3|15417.3|15405.3|15418.3|15406.3|15399.3|15387.3|383
1627913100000|2021-08-02 14:05:00|15418.3|15406.3|15412.3|15401.3|15423.3|15412.3|15407.3|15396.3|476
1627913400000|2021-08-02 14:10:00|15413.3|15400.3|15410.3|15399.3|15421.3|15410.3|15406.3|15395.3|277
1627913700000|2021-08-02 14:15:00|15411.3|15398.3|15406.3|15395.3|15411.3|15400.3|15403.3|15391.3|182
1627914000000|2021-08-02 14:20:00|15407.3|15396.3|15402.3|15390.3|15410.3|15399.3|15398.3|15387.3|271
1627914300000|2021-08-02 14:25:00|15403.3|15391.3|15411.3|15400.3|15417.3|15406.3|15402.3|15391.3|213
1627914600000|2021-08-02 14:30:00|15412.3|15401.3|15409.3|15397.3|15421.3|15409.3|15403.3|15392.3|201
1627914900000|2021-08-02 14:35:00|15408.3|15398.3|15400.3|15388.3|15416.3|15405.3|15397.3|15386.3|288
1627915200000|2021-08-02 14:40:00|15399.3|15387.3|15404.3|15393.3|15408.3|15397.3|15396.3|15384.3|312
1627915500000|2021-08-02 14:45:00|15405.3|15394.3|15403.3|15392.3|15409.3|15398.3|15399.3|15387.3|242
1627915800000|2021-08-02 14:50:00|15404.3|15393.3|15419.3|15408.3|15419.3|15408.3|15400.3|15389.3|187
1627916100000|2021-08-02 14:55:00|15420.3|15409.3|15414.3|15402.3|15421.3|15409.3|15408.3|15396.3|199
1627916400000|2021-08-02 15:00:00|15415.3|15403.3|15426.3|15415.3|15426.3|15415.3|15414.3|15403.3|320
1627916700000|2021-08-02 15:05:00|15425.3|15414.3|15415.3|15403.3|15426.3|15415.3|15413.3|15402.3|281
1627917000000|2021-08-02 15:10:00|15414.3|15404.3|15418.3|15407.3|15422.3|15410.3|15414.3|15402.3|124
1627917300000|2021-08-02 15:15:00|15419.3|15408.3|15409.3|15398.3|15420.3|15408.3|15409.3|15398.3|383
1627917600000|2021-08-02 15:20:00|15408.3|15397.3|15417.3|15406.3|15418.3|15407.3|15403.3|15392.3|646
1627917900000|2021-08-02 15:25:00|15416.3|15405.3|15406.3|15395.3|15416.3|15405.3|15402.3|15390.3|601
1627918200000|2021-08-02 15:30:00|15408.3|15394.3|15405.3|15393.3|15412.3|15400.3|15403.3|15392.3|140
1627918500000|2021-08-02 15:35:00|15406.3|15394.3|15406.3|15394.3|15411.3|15400.3|15403.3|15391.3|69
1627918800000|2021-08-02 15:40:00|15408.3|15395.3|15403.3|15391.3|15408.3|15396.3|15400.3|15389.3|121
1627919100000|2021-08-02 15:45:00|15404.3|15392.3|15405.3|15393.3|15411.3|15399.3|15403.3|15391.3|74
1627919400000|2021-08-02 15:50:00|15404.3|15392.3|15401.3|15390.3|15405.3|15393.3|15399.3|15388.3|173
1627919700000|2021-08-02 15:55:00|15402.3|15391.3|15385.3|15373.3|15403.3|15392.3|15382.3|15371.3|295
1627920000000|2021-08-02 16:00:00|15384.3|15372.3|15378.3|15366.3|15385.3|15373.3|15369.3|15358.3|523
1627920300000|2021-08-02 16:05:00|15377.3|15365.3|15361.3|15349.3|15378.3|15366.3|15357.3|15346.3|993
1627920600000|2021-08-02 16:10:00|15360.3|15348.3|15371.3|15359.3|15374.3|15363.3|15359.3|15348.3|211
1627920900000|2021-08-02 16:15:00|15370.3|15360.3|15374.3|15363.3|15376.3|15365.3|15370.3|15359.3|116
1627921200000|2021-08-02 16:20:00|15373.3|15362.3|15373.3|15361.3|15375.3|15364.3|15366.3|15355.3|126
1627921500000|2021-08-02 16:25:00|15372.3|15360.3|15375.3|15363.3|15377.3|15366.3|15369.3|15357.3|131
1627921800000|2021-08-02 16:30:00|15374.3|15364.3|15387.3|15375.3|15388.3|15377.3|15373.3|15362.3|159
1627922100000|2021-08-02 16:35:00|15386.3|15376.3|15388.3|15376.3|15389.3|15378.3|15383.3|15372.3|117
1627922400000|2021-08-02 16:40:00|15387.3|15375.3|15364.3|15353.3|15389.3|15378.3|15360.3|15349.3|1299
1627922700000|2021-08-02 16:45:00|15365.3|15354.3|15379.3|15367.3|15379.3|15367.3|15365.3|15353.3|133
1627923000000|2021-08-02 16:50:00|15378.3|15366.3|15381.3|15369.3|15387.3|15376.3|15375.3|15363.3|148
1627923300000|2021-08-02 16:55:00|15380.3|15368.3|15383.3|15372.3|15383.3|15372.3|15375.3|15363.3|137
1627923600000|2021-08-02 17:00:00|15384.3|15373.3|15381.3|15370.3|15386.3|15375.3|15380.3|15369.3|103
1627923900000|2021-08-02 17:05:00|15382.3|15369.3|15383.3|15371.3|15384.3|15373.3|15378.3|15367.3|106
1627924200000|2021-08-02 17:10:00|15382.3|15370.3|15391.3|15380.3|15392.3|15381.3|15381.3|15369.3|103
1627924500000|2021-08-02 17:15:00|15390.3|15379.3|15392.3|15380.3|15393.3|15381.3|15387.3|15376.3|109
1627924800000|2021-08-02 17:20:00|15391.3|15381.3|15394.3|15383.3|15394.3|15383.3|15391.3|15380.3|41
1627925100000|2021-08-02 17:25:00|15393.3|15382.3|15390.3|15379.3|15394.3|15382.3|15387.3|15376.3|100
1627925400000|2021-08-02 17:30:00|15391.3|15380.3|15388.3|15376.3|15392.3|15381.3|15384.3|15373.3|51
1627925700000|2021-08-02 17:35:00|15389.3|15377.3|15380.3|15368.3|15390.3|15378.3|15379.3|15368.3|82
1627926000000|2021-08-02 17:40:00|15379.3|15369.3|15380.3|15369.3|15385.3|15373.3|15379.3|15368.3|113
1627926300000|2021-08-02 17:45:00|15381.3|15368.3|15378.3|15367.3|15381.3|15369.3|15375.3|15364.3|85
1627926600000|2021-08-02 17:50:00|15379.3|15366.3|15378.3|15366.3|15380.3|15368.3|15372.3|15361.3|123
1627926900000|2021-08-02 17:55:00|15377.3|15367.3|15383.3|15371.3|15385.3|15374.3|15377.3|15365.3|77
1627927200000|2021-08-02 18:00:00|15382.3|15372.3|15379.3|15368.3|15385.3|15373.3|15376.3|15364.3|127
1627927500000|2021-08-02 18:05:00|15380.3|15369.3|15382.3|15370.3|15385.3|15374.3|15380.3|15369.3|110
1627927800000|2021-08-02 18:10:00|15381.3|15371.3|15387.3|15376.3|15388.3|15376.3|15380.3|15368.3|125
1627928100000|2021-08-02 18:15:00|15386.3|15375.3|15386.3|15374.3|15389.3|15377.3|15385.3|15374.3|64
1627928400000|2021-08-02 18:20:00|15387.3|15375.3|15382.3|15371.3|15387.3|15375.3|15380.3|15369.3|144
1627928700000|2021-08-02 18:25:00|15383.3|15372.3|15384.3|15373.3|15386.3|15374.3|15380.3|15369.3|70
1627929000000|2021-08-02 18:30:00|15383.3|15372.3|15387.3|15376.3|15387.3|15376.3|15381.3|15369.3|79
1627929300000|2021-08-02 18:35:00|15388.3|15377.3|15390.3|15379.3|15391.3|15380.3|15386.3|15375.3|120
1627929600000|2021-08-02 18:40:00|15391.3|15380.3|15387.8|15377.8|15391.3|15380.3|15384.3|15372.3|90
1627929900000|2021-08-02 18:45:00|15388.3|15378.3|15384.3|15374.3|15388.3|15378.3|15382.3|15372.3|69
1627930200000|2021-08-02 18:50:00|15383.8|15373.8|15386.8|15376.8|15390.8|15380.8|15383.3|15373.3|118
1627930500000|2021-08-02 18:55:00|15387.8|15377.8|15384.8|15374.8|15387.8|15377.8|15382.8|15372.8|95
1627930800000|2021-08-02 19:00:00|15382.8|15372.8|15379.3|15369.3|15382.8|15372.8|15378.3|15368.3|83
1627931100000|2021-08-02 19:05:00|15380.3|15370.3|15376.3|15366.3|15383.8|15373.8|15375.8|15365.8|171
1627931400000|2021-08-02 19:10:00|15376.8|15366.8|15370.3|15360.3|15379.8|15369.8|15370.3|15360.3|114
1627931700000|2021-08-02 19:15:00|15370.8|15360.8|15368.3|15358.3|15370.8|15360.8|15367.8|15357.8|259
1627932000000|2021-08-02 19:20:00|15367.8|15357.8|15369.8|15359.8|15372.8|15362.8|15365.8|15355.8|196
1627932300000|2021-08-02 19:25:00|15370.3|15360.3|15373.8|15363.8|15375.8|15365.8|15368.8|15358.8|148
1627932600000|2021-08-02 19:30:00|15373.3|15363.3|15366.8|15356.8|15374.3|15364.3|15365.8|15355.8|226
1627932900000|2021-08-02 19:35:00|15366.3|15356.3|15366.8|15356.8|15369.3|15359.3|15362.3|15352.3|229
1627933200000|2021-08-02 19:40:00|15367.8|15357.8|15366.3|15356.3|15369.8|15359.8|15363.8|15353.8|242
1627933500000|2021-08-02 19:45:00|15364.8|15354.8|15365.3|15355.3|15367.8|15357.8|15362.3|15352.3|138
1627933800000|2021-08-02 19:50:00|15365.8|15355.8|15367.8|15357.8|15369.8|15359.8|15362.3|15352.3|202
1627934100000|2021-08-02 19:55:00|15368.3|15358.3|15384.3|15374.3|15384.8|15374.8|15366.8|15356.8|626
1627934400000|2021-08-02 20:00:00|15385.3|15375.3|15377.3|15367.3|15385.3|15375.3|15376.3|15366.3|122
1627934700000|2021-08-02 20:05:00|15376.8|15366.8|15376.8|15366.8|15378.8|15368.8|15374.8|15364.8|46
1627935000000|2021-08-02 20:10:00|15376.3|15366.3|15376.3|15366.3|15377.3|15367.3|15375.8|15365.8|28
1627935300000|2021-08-02 20:15:00|15375.8|15365.8|15376.3|15366.3|15377.3|15367.3|15375.8|15365.8|28
1627935600000|2021-08-02 20:20:00|15375.8|15365.8|15373.8|15363.8|15375.8|15365.8|15371.8|15361.8|45
1627935900000|2021-08-02 20:25:00|15373.3|15363.3|15382.3|15372.3|15382.3|15372.3|15371.8|15361.8|58
1627936200000|2021-08-02 20:30:00|15382.8|15372.8|15377.8|15367.8|15382.8|15372.8|15377.8|15367.8|26
1627936500000|2021-08-02 20:35:00|15376.8|15366.8|15375.3|15365.3|15376.8|15366.8|15374.8|15364.8|14
1627936800000|2021-08-02 20:40:00|15374.8|15364.8|15376.8|15366.8|15376.8|15366.8|15374.8|15364.8|49
1627937100000|2021-08-02 20:45:00|15377.8|15367.8|15372.3|15362.3|15380.8|15370.8|15370.3|15360.3|101
1627937400000|2021-08-02 20:50:00|15372.8|15362.8|15380.3|15370.3|15380.3|15370.3|15372.8|15362.8|25
1627937700000|2021-08-02 20:55:00|15380.8|15370.8|15381.3|15371.3|15381.3|15371.3|15380.3|15370.3|17
1627938000000|2021-08-02 21:00:00|15380.8|15370.8|15383.8|15373.8|15383.8|15373.8|15380.8|15370.8|8
1627938300000|2021-08-02 21:05:00|15384.8|15374.8|15384.8|15374.8|15384.8|15374.8|15384.8|15374.8|10
1627938600000|2021-08-02 21:10:00|15385.8|15375.8|15385.8|15375.8|15385.8|15375.8|15385.8|15375.8|1
1627938900000|2021-08-02 21:15:00|15384.8|15360.8|15384.5|15360.5|15384.8|15360.8|15384.2|15360.2|9
1627939200000|2021-08-02 21:20:00|15384.1|15360.1|15383.8|15359.8|15384.3|15360.3|15383.5|15359.5|0
1627939500000|2021-08-02 21:25:00|15383.5|15359.5|15384.5|15360.5|15384.5|15360.5|15383.5|15359.5|0
1627939800000|2021-08-02 21:30:00|15384.7|15360.7|15385.1|15361.1|15385.5|15361.5|15384.2|15360.2|0
1627940100000|2021-08-02 21:35:00|15385|15361|15385.3|15361.3|15385.3|15361.3|15385|15361|0
1627940400000|2021-08-02 21:40:00|15385|15361|15383.5|15359.5|15386.3|15362.3|15383.5|15359.5|0
1627940700000|2021-08-02 21:45:00|15383.4|15359.4|15384.2|15360.2|15384.2|15360.2|15382.8|15358.8|0
1627941000000|2021-08-02 21:50:00|15383.6|15359.6|15384|15360|15384|15360|15383.6|15359.6|0
1627941300000|2021-08-02 21:55:00|15384.2|15360.2|15383.4|15359.4|15384.2|15360.2|15383.4|15359.4|0
1627941600000|2021-08-02 22:00:00|15385.7|15361.7|15382.7|15358.7|15386.4|15362.4|15381.4|15357.4|0
1627941900000|2021-08-02 22:05:00|15382|15358|15385|15361|15385.9|15361.9|15382|15358|0
1627942200000|2021-08-02 22:10:00|15385.7|15361.7|15385.7|15361.7|15386.3|15362.3|15385.7|15361.7|0
1627942500000|2021-08-02 22:15:00|15386|15362|15385.7|15361.7|15386.3|15362.3|15384.7|15360.7|0
1627942800000|2021-08-02 22:20:00|15386.3|15362.3|15385.7|15361.7|15386.3|15362.3|15385.7|15361.7|0
1627943100000|2021-08-02 22:25:00|15386|15362|15383.1|15359.1|15386.3|15362.3|15382.4|15358.4|0
1627943400000|2021-08-02 22:30:00|15383.4|15359.4|15387.6|15363.6|15387.6|15363.6|15383.4|15359.4|0
1627943700000|2021-08-02 22:35:00|15389|15365|15386.3|15362.3|15389|15365|15386.3|15362.3|0
1627944000000|2021-08-02 22:40:00|15387|15363|15388.6|15364.6|15389|15365|15387|15363|0
1627944300000|2021-08-02 22:45:00|15389|15365|15395.2|15371.2|15395.2|15371.2|15389|15365|0
1627944600000|2021-08-02 22:50:00|15395.9|15371.9|15395.2|15371.2|15396.5|15372.5|15394.6|15370.6|0
1627944900000|2021-08-02 22:55:00|15395.9|15371.9|15393.3|15369.3|15395.9|15371.9|15392.6|15368.6|0
1627945200000|2021-08-02 23:00:00|15393.9|15369.9|15392.8|15368.8|15394.8|15370.8|15392.8|15368.8|0
1627945500000|2021-08-02 23:05:00|15392.5|15368.5|15392.2|15368.2|15392.8|15368.8|15390.9|15366.9|0
1627945800000|2021-08-02 23:10:00|15392.8|15368.8|15394|15370|15394|15370|15392.2|15368.2|0
1627946100000|2021-08-02 23:15:00|15393.3|15369.3|15394|15370|15394|15370|15392.7|15368.7|0
1627946400000|2021-08-02 23:20:00|15393.6|15369.6|15394.6|15370.6|15394.6|15370.6|15392.7|15368.7|0
1627946700000|2021-08-02 23:25:00|15394|15370|15392.7|15368.7|15394.3|15370.3|15392|15368|0
1627947000000|2021-08-02 23:30:00|15393|15369|15394.3|15370.3|15395.3|15371.3|15392|15368|0
1627947300000|2021-08-02 23:35:00|15394|15370|15390.7|15366.7|15395.3|15371.3|15390.7|15366.7|0
1627947600000|2021-08-02 23:40:00|15391.3|15367.3|15385.2|15361.2|15391.7|15367.7|15383.3|15359.3|0
1627947900000|2021-08-02 23:45:00|15384.9|15360.9|15386|15362|15388.5|15364.5|15384.6|15360.6|0
1627948200000|2021-08-02 23:50:00|15386.4|15362.4|15378.6|15354.6|15386.4|15362.4|15374|15350|0
1627948500000|2021-08-02 23:55:00|15378.3|15354.3|15379.3|15355.3|15380.3|15356.3|15378|15354|0
1627948800000|2021-08-03 00:00:00|15378.6|15354.6|15390.4|15366.4|15390.4|15366.4|15378.6|15354.6|0
1627949100000|2021-08-03 00:05:00|15390.1|15366.1|15388.5|15364.5|15391.6|15367.6|15388.3|15364.3|0
1627949400000|2021-08-03 00:10:00|15389.1|15365.1|15391.7|15367.7|15392.4|15368.4|15388.5|15364.5|0
1627949700000|2021-08-03 00:15:00|15392.1|15368.1|15391.2|15367.2|15394.5|15370.5|15390.4|15366.4|0
1627950000000|2021-08-03 00:20:00|15391.7|15367.7|15395|15371|15401.2|15377.2|15391.4|15367.4|0
1627950300000|2021-08-03 00:25:00|15394.3|15370.3|15400.8|15376.8|15406|15382|15393.1|15369.1|0
1627950600000|2021-08-03 00:30:00|15400.6|15376.6|15404.2|15380.2|15405.6|15381.6|15398.9|15374.9|0
1627950900000|2021-08-03 00:35:00|15404.4|15380.4|15402.7|15378.7|15407|15383|15401.4|15377.4|0
1627951200000|2021-08-03 00:40:00|15403.1|15379.1|15399.3|15375.3|15404|15380|15398.4|15374.4|0
1627951500000|2021-08-03 00:45:00|15398.8|15374.8|15387.1|15363.1|15399.6|15375.6|15387.1|15363.1|0
1627951800000|2021-08-03 00:50:00|15387.4|15363.4|15389.2|15365.2|15391.8|15367.8|15386.8|15362.8|0
1627952100000|2021-08-03 00:55:00|15388.7|15364.7|15387.9|15363.9|15389|15365|15387.4|15363.4|0
1627952400000|2021-08-03 01:00:00|15388.4|15364.4|15363.3|15353.3|15409.3|15399.3|15362.3|15352.3|3191
1627952700000|2021-08-03 01:05:00|15364.3|15354.3|15367|15357|15372|15362|15358|15348|1502
1627953000000|2021-08-03 01:10:00|15369|15359|15364|15354|15371|15361|15355|15345|1097
1627953300000|2021-08-03 01:15:00|15363|15353|15394|15384|15426|15416|15333|15323|4097
1627953600000|2021-08-03 01:20:00|15393|15383|15348|15338|15401|15391|15348|15338|1455
1627953900000|2021-08-03 01:25:00|15349|15339|15380|15370|15391|15381|15336|15326|3303
1627954200000|2021-08-03 01:30:00|15383|15373|15332.1|15322.1|15402|15392|15307.1|15297.1|15735
1627954500000|2021-08-03 01:35:00|15331.1|15321.1|15358.1|15348.1|15374.1|15364.1|15309.1|15299.1|13711
1627954800000|2021-08-03 01:40:00|15356.1|15346.1|15311.1|15301.1|15367.1|15357.1|15292.1|15282.1|9647
1627955100000|2021-08-03 01:45:00|15312.1|15302.1|15301.1|15291.1|15313.1|15303.1|15281.1|15271.1|7696
1627955400000|2021-08-03 01:50:00|15303.1|15293.1|15335.1|15325.1|15346.1|15336.1|15284.1|15274.1|6402
1627955700000|2021-08-03 01:55:00|15336.1|15326.1|15358.1|15348.1|15370.1|15360.1|15330.1|15320.1|4537
1627956000000|2021-08-03 02:00:00|15362.1|15352.1|15357.1|15347.1|15364.1|15354.1|15313.1|15303.1|6377
1627956300000|2021-08-03 02:05:00|15355.1|15345.1|15474.1|15464.1|15476.1|15466.1|15351.1|15341.1|7643
1627956600000|2021-08-03 02:10:00|15473.1|15463.1|15403.1|15393.1|15473.1|15463.1|15400.1|15390.1|7813
1627956900000|2021-08-03 02:15:00|15401.1|15391.1|15406.1|15396.1|15454.1|15444.1|15396.1|15386.1|4897
1627957200000|2021-08-03 02:20:00|15405.1|15395.1|15412.1|15402.1|15426.1|15416.1|15386.1|15376.1|4353
1627957500000|2021-08-03 02:25:00|15413.1|15403.1|15399.1|15389.1|15420.1|15410.1|15390.1|15380.1|3540
1627957800000|2021-08-03 02:30:00|15400.1|15390.1|15456.1|15446.1|15460.1|15450.1|15389.1|15379.1|3572
1627958100000|2021-08-03 02:35:00|15457.1|15447.1|15445.1|15435.1|15465.1|15455.1|15419.1|15409.1|4075
1627958400000|2021-08-03 02:40:00|15447.1|15437.1|15446.1|15436.1|15457.1|15447.1|15404.1|15394.1|4737
1627958700000|2021-08-03 02:45:00|15444.1|15434.1|15433.1|15423.1|15460.1|15450.1|15423.1|15413.1|2817
1627959000000|2021-08-03 02:50:00|15434.1|15424.1|15456.1|15446.1|15458.1|15448.1|15419.1|15409.1|1541
1627959300000|2021-08-03 02:55:00|15458.1|15448.1|15442.1|15432.1|15458.1|15448.1|15427.1|15417.1|2070
1627959600000|2021-08-03 03:00:00|15443.1|15433.1|15467.1|15457.1|15474.1|15464.1|15427.1|15417.1|2832
1627959900000|2021-08-03 03:05:00|15468.1|15458.1|15531.1|15521.1|15531.1|15521.1|15458.1|15448.1|6288
1627960200000|2021-08-03 03:10:00|15533.1|15523.1|15542.1|15532.1|15542.1|15532.1|15503.1|15493.1|3760
1627960500000|2021-08-03 03:15:00|15541.1|15531.1|15530.1|15520.1|15551.1|15541.1|15518.1|15508.1|2964
1627960800000|2021-08-03 03:20:00|15533.1|15523.1|15521.1|15511.1|15542.1|15532.1|15514.1|15504.1|2719
1627961100000|2021-08-03 03:25:00|15522.1|15512.1|15488.1|15478.1|15535.1|15525.1|15478.1|15468.1|2158
1627961400000|2021-08-03 03:30:00|15485.1|15475.1|15492.1|15482.1|15495.1|15485.1|15479.1|15469.1|321
1627961700000|2021-08-03 03:35:00|15493.1|15483.1|15494.1|15484.1|15498.1|15488.1|15485.1|15475.1|302
1627962000000|2021-08-03 03:40:00|15492.1|15482.1|15481.1|15471.1|15493.1|15483.1|15476.1|15466.1|568
1627962300000|2021-08-03 03:45:00|15482.1|15472.1|15481.1|15471.1|15488.1|15478.1|15480.1|15470.1|243
1627962600000|2021-08-03 03:50:00|15482.1|15472.1|15477.1|15467.1|15483.1|15473.1|15476.1|15466.1|242
1627962900000|2021-08-03 03:55:00|15476.1|15466.1|15476.1|15466.1|15478.1|15468.1|15466.1|15456.1|764
1627963200000|2021-08-03 04:00:00|15474.1|15464.1|15473.1|15463.1|15476.1|15466.1|15472.1|15462.1|89
1627963500000|2021-08-03 04:05:00|15474.1|15464.1|15477.1|15467.1|15477.1|15467.1|15472.1|15462.1|132
1627963800000|2021-08-03 04:10:00|15476.1|15466.1|15472.1|15462.1|15476.1|15466.1|15467.1|15457.1|199
1627964100000|2021-08-03 04:15:00|15473.1|15463.1|15473.1|15463.1|15475.1|15465.1|15472.1|15462.1|135
1627964400000|2021-08-03 04:20:00|15474.1|15464.1|15471.1|15461.1|15474.1|15464.1|15467.1|15457.1|273
1627964700000|2021-08-03 04:25:00|15470.1|15460.1|15471.1|15461.1|15472.1|15462.1|15469.1|15459.1|113
1627965000000|2021-08-03 04:30:00|15472.1|15462.1|15474.1|15464.1|15476.1|15466.1|15469.1|15459.1|202
1627965300000|2021-08-03 04:35:00|15475.1|15465.1|15468.1|15458.1|15475.1|15465.1|15467.1|15457.1|98
1627965600000|2021-08-03 04:40:00|15469.1|15459.1|15472.1|15462.1|15474.1|15464.1|15468.1|15458.1|92
1627965900000|2021-08-03 04:45:00|15473.1|15463.1|15472.1|15462.1|15474.1|15464.1|15470.1|15460.1|105
1627966200000|2021-08-03 04:50:00|15471.1|15461.1|15476.1|15466.1|15476.1|15466.1|15471.1|15461.1|163
1627966500000|2021-08-03 04:55:00|15477.1|15467.1|15476.1|15466.1|15477.1|15467.1|15471.1|15461.1|178
1627966800000|2021-08-03 05:00:00|15475.1|15465.1|15472.1|15462.1|15497.1|15487.1|15461.1|15451.1|4418
1627967100000|2021-08-03 05:05:00|15470.1|15460.1|15469.1|15459.1|15500.1|15490.1|15451.1|15441.1|3991
1627967400000|2021-08-03 05:10:00|15471.1|15461.1|15480.1|15470.1|15480.1|15470.1|15457.1|15447.1|2825
1627967700000|2021-08-03 05:15:00|15479.1|15469.1|15476.1|15466.1|15488.1|15478.1|15466.1|15456.1|2803
1627968000000|2021-08-03 05:20:00|15477.1|15467.1|15482.1|15472.1|15508.1|15498.1|15476.1|15466.1|2159
1627968300000|2021-08-03 05:25:00|15480.1|15470.1|15503.1|15493.1|15507.1|15497.1|15480.1|15470.1|1411
1627968600000|2021-08-03 05:30:00|15504.1|15494.1|15490.1|15480.1|15509.1|15499.1|15480.1|15470.1|1700
1627968900000|2021-08-03 05:35:00|15489.1|15479.1|15472.1|15462.1|15497.1|15487.1|15470.1|15460.1|3952
1627969200000|2021-08-03 05:40:00|15473.1|15463.1|15477.1|15467.1|15488.1|15478.1|15449.1|15439.1|2843
1627969500000|2021-08-03 05:45:00|15476.1|15466.1|15489.1|15479.1|15489.1|15479.1|15468.1|15458.1|1426
1627969800000|2021-08-03 05:50:00|15490.1|15480.1|15486.1|15476.1|15499.1|15489.1|15479.1|15469.1|1000
1627970100000|2021-08-03 05:55:00|15485.1|15475.1|15526.1|15516.1|15527.1|15517.1|15485.1|15475.1|1702
1627970400000|2021-08-03 06:00:00|15527.1|15517.1|15523.1|15513.1|15532.1|15522.1|15500.1|15490.1|3409
1627970700000|2021-08-03 06:05:00|15522.1|15512.1|15544.1|15534.1|15544.1|15534.1|15514.1|15504.1|1969
1627971000000|2021-08-03 06:10:00|15543.1|15533.1|15533.1|15523.1|15544.1|15534.1|15516.1|15506.1|3643
1627971300000|2021-08-03 06:15:00|15531.1|15521.1|15553.1|15543.1|15553.1|15543.1|15522.1|15512.1|2892
1627971600000|2021-08-03 06:20:00|15552.1|15542.1|15531.1|15521.1|15554.1|15544.1|15530.1|15520.1|3308
1627971900000|2021-08-03 06:25:00|15532.1|15522.1|15551.1|15541.1|15559.1|15549.1|15529.1|15519.1|3132
1627972200000|2021-08-03 06:30:00|15550.1|15540.1|15537.1|15527.1|15552.1|15542.1|15527.1|15517.1|2186
1627972500000|2021-08-03 06:35:00|15536.1|15526.1|15543.1|15533.1|15547.1|15537.1|15531.1|15521.1|1357
1627972800000|2021-08-03 06:40:00|15542.1|15532.1|15544.1|15534.1|15551.1|15541.1|15535.1|15525.1|3216
1627973100000|2021-08-03 06:45:00|15545.1|15535.1|15541.1|15531.1|15559.1|15549.1|15540.1|15530.1|3104
1627973400000|2021-08-03 06:50:00|15542.1|15532.1|15541.1|15531.1|15547.1|15537.1|15534.1|15524.1|3349
1627973700000|2021-08-03 06:55:00|15540.1|15530.1|15529.1|15519.1|15549.1|15539.1|15529.1|15519.1|4577
1627974000000|2021-08-03 07:00:00|15531.1|15521.1|15535.1|15523.1|15555.1|15544.1|15531.1|15519.1|2023
1627974300000|2021-08-03 07:05:00|15534.1|15524.1|15526.1|15515.1|15535.1|15524.1|15525.1|15514.1|696
1627974600000|2021-08-03 07:10:00|15525.1|15514.1|15514.1|15503.1|15529.1|15517.1|15511.1|15499.1|1070
1627974900000|2021-08-03 07:15:00|15515.1|15504.1|15527.1|15516.1|15530.1|15519.1|15515.1|15504.1|395
1627975200000|2021-08-03 07:20:00|15526.1|15515.1|15520.1|15508.1|15527.1|15516.1|15519.1|15508.1|453
1627975500000|2021-08-03 07:25:00|15521.1|15509.1|15518.1|15506.1|15522.1|15511.1|15516.1|15505.1|334
1627975800000|2021-08-03 07:30:00|15517.1|15507.1|15520.1|15508.1|15525.1|15513.1|15515.1|15504.1|614
1627976100000|2021-08-03 07:35:00|15521.1|15509.1|15513.1|15502.1|15521.1|15510.1|15512.1|15501.1|451
1627976400000|2021-08-03 07:40:00|15512.1|15501.1|15513.1|15501.1|15521.1|15510.1|15512.1|15500.1|197
1627976700000|2021-08-03 07:45:00|15512.1|15500.1|15515.1|15504.1|15517.1|15506.1|15509.1|15498.1|361
1627977000000|2021-08-03 07:50:00|15516.1|15505.1|15517.1|15505.1|15520.1|15509.1|15513.1|15502.1|329
1627977300000|2021-08-03 07:55:00|15516.1|15506.1|15514.1|15502.1|15520.1|15509.1|15512.1|15501.1|348
1627977600000|2021-08-03 08:00:00|15515.1|15503.1|15523.1|15512.1|15530.1|15519.1|15515.1|15502.1|798
1627977900000|2021-08-03 08:05:00|15524.1|15511.1|15539.1|15527.1|15541.1|15529.1|15521.1|15510.1|720
1627978200000|2021-08-03 08:10:00|15538.1|15526.1|15529.1|15517.1|15541.1|15529.1|15527.1|15515.1|325
1627978500000|2021-08-03 08:15:00|15528.1|15516.1|15529.1|15518.1|15530.1|15518.1|15527.1|15515.1|276
1627978800000|2021-08-03 08:20:00|15530.1|15519.1|15531.1|15520.1|15533.1|15522.1|15528.1|15516.1|473
1627979100000|2021-08-03 08:25:00|15532.1|15519.1|15514.1|15503.1|15535.1|15523.1|15514.1|15503.1|982
1627979400000|2021-08-03 08:30:00|15537.2|15513.2|15544.4|15520.4|15545.6|15521.6|15535.6|15511.6|9
1627979700000|2021-08-03 08:35:00|15543.9|15519.9|15541|15517|15544.5|15520.5|15539.1|15515.1|316
1627980000000|2021-08-03 08:40:00|15540.6|15516.6|15535.5|15511.5|15540.6|15516.6|15535|15511|0
1627980300000|2021-08-03 08:45:00|15535.9|15511.9|15542.8|15518.8|15542.8|15518.8|15535.9|15511.9|0
1627980600000|2021-08-03 08:50:00|15541.8|15517.8|15536.7|15512.7|15542.8|15518.8|15536.4|15512.4|0
1627980900000|2021-08-03 08:55:00|15537.7|15513.7|15542.1|15518.1|15543.4|15519.4|15537.2|15513.2|0
1627981200000|2021-08-03 09:00:00|15515.1|15503.1|15517.1|15506.1|15520.1|15509.1|15512.1|15500.1|615
1627981500000|2021-08-03 09:05:00|15518.1|15507.1|15515.1|15503.1|15520.1|15507.1|15515.1|15503.1|106
1627981800000|2021-08-03 09:10:00|15513.1|15504.1|15513.1|15501.1|15515.1|15504.1|15512.1|15500.1|87
1627982100000|2021-08-03 09:15:00|15515.1|15502.1|15508.1|15496.1|15515.1|15504.1|15508.1|15496.1|354
1627982400000|2021-08-03 09:20:00|15507.1|15497.1|15501.1|15489.1|15507.1|15497.1|15500.1|15489.1|320
1627982700000|2021-08-03 09:25:00|15502.1|15490.1|15505.1|15493.1|15506.1|15494.1|15498.1|15486.1|529
1627983000000|2021-08-03 09:30:00|15507.1|15494.1|15506.1|15495.1|15510.1|15499.1|15503.1|15492.1|316
1627983300000|2021-08-03 09:35:00|15505.1|15494.1|15513.1|15501.1|15515.1|15504.1|15503.1|15492.1|227
1627983600000|2021-08-03 09:40:00|15512.1|15500.1|15513.1|15502.1|15513.1|15502.1|15509.1|15498.1|122
1627983900000|2021-08-03 09:45:00|15515.1|15504.1|15510.1|15498.1|15518.1|15507.1|15510.1|15498.1|153
1627984200000|2021-08-03 09:50:00|15511.1|15499.1|15514.1|15503.1|15514.1|15503.1|15509.1|15498.1|59
1627984500000|2021-08-03 09:55:00|15513.1|15502.1|15513.1|15502.1|15516.1|15505.1|15512.1|15500.1|57
1627984800000|2021-08-03 10:00:00|15512.1|15501.1|15513.1|15501.1|15514.1|15503.1|15511.1|15499.1|48
1627985100000|2021-08-03 10:05:00|15514.1|15502.1|15506.1|15495.1|15514.1|15503.1|15504.1|15493.1|78
1627985400000|2021-08-03 10:10:00|15507.1|15496.1|15500.1|15489.1|15507.1|15496.1|15500.1|15489.1|185
1627985700000|2021-08-03 10:15:00|15501.1|15490.1|15505.1|15493.1|15505.1|15494.1|15501.1|15490.1|189
1627986000000|2021-08-03 10:20:00|15504.1|15494.1|15506.1|15495.1|15507.1|15496.1|15504.1|15492.1|168
1627986300000|2021-08-03 10:25:00|15507.1|15494.1|15503.1|15492.1|15508.1|15497.1|15503.1|15492.1|133
1627986600000|2021-08-03 10:30:00|15504.1|15493.1|15504.1|15493.1|15506.1|15495.1|15503.1|15492.1|97
1627986900000|2021-08-03 10:35:00|15505.1|15494.1|15507.1|15496.1|15509.1|15497.1|15504.1|15492.1|159
1627987200000|2021-08-03 10:40:00|15508.1|15498.1|15510.1|15498.1|15512.1|15500.1|15508.1|15496.1|148
1627987500000|2021-08-03 10:45:00|15511.1|15499.1|15511.1|15499.1|15513.1|15502.1|15509.1|15498.1|139
1627987800000|2021-08-03 10:50:00|15512.1|15500.1|15498.1|15487.1|15515.1|15503.1|15498.1|15487.1|327
1627988100000|2021-08-03 10:55:00|15497.1|15486.1|15505.1|15494.1|15509.1|15497.1|15496.1|15485.1|429
1627988400000|2021-08-03 11:00:00|15506.1|15495.1|15504.1|15492.1|15506.1|15495.1|15498.1|15486.1|200
1627988700000|2021-08-03 11:05:00|15503.1|15491.1|15508.1|15496.1|15509.1|15497.1|15501.1|15490.1|104
1627989000000|2021-08-03 11:10:00|15507.1|15495.1|15508.1|15497.1|15512.1|15500.1|15507.1|15495.1|124
1627989300000|2021-08-03 11:15:00|15509.1|15498.1|15503.1|15491.1|15509.1|15498.1|15502.1|15491.1|97
1627989600000|2021-08-03 11:20:00|15501.1|15490.1|15502.1|15490.1|15502.1|15490.1|15500.1|15488.1|88
1627989900000|2021-08-03 11:25:00|15503.1|15491.1|15504.1|15492.1|15505.1|15493.1|15503.1|15491.1|39
1627990200000|2021-08-03 11:30:00|15503.1|15493.1|15499.1|15488.1|15504.1|15493.1|15499.1|15488.1|48
1627990500000|2021-08-03 11:35:00|15500.1|15489.1|15496.1|15485.1|15500.1|15489.1|15496.1|15485.1|56
1627990800000|2021-08-03 11:40:00|15497.1|15486.1|15496.1|15484.1|15497.1|15486.1|15495.1|15484.1|110
1627991100000|2021-08-03 11:45:00|15497.1|15485.1|15492.1|15481.1|15497.1|15486.1|15492.1|15481.1|183
1627991400000|2021-08-03 11:50:00|15494.1|15482.1|15492.1|15481.1|15495.1|15484.1|15492.1|15481.1|191
1627991700000|2021-08-03 11:55:00|15494.1|15482.1|15490.1|15479.1|15494.1|15482.1|15489.1|15478.1|176
1627992000000|2021-08-03 12:00:00|15491.1|15478.1|15486.1|15475.1|15491.1|15479.1|15485.1|15474.1|404
1627992300000|2021-08-03 12:05:00|15485.1|15474.1|15478.1|15467.1|15485.1|15474.1|15477.1|15465.1|347
1627992600000|2021-08-03 12:10:00|15480.1|15466.1|15477.1|15466.1|15481.1|15469.1|15476.1|15465.1|129
1627992900000|2021-08-03 12:15:00|15476.1|15465.1|15467.1|15456.1|15478.1|15467.1|15467.1|15456.1|321
1627993200000|2021-08-03 12:20:00|15466.1|15455.1|15459.1|15448.1|15467.1|15455.1|15457.1|15445.1|614
1627993500000|2021-08-03 12:25:00|15460.1|15447.1|15457.1|15446.1|15461.1|15449.1|15456.1|15445.1|228
1627993800000|2021-08-03 12:30:00|15458.1|15447.1|15461.1|15450.1|15462.1|15451.1|15457.1|15447.1|149
1627994100000|2021-08-03 12:35:00|15462.1|15449.1|15457.1|15446.1|15462.1|15450.1|15456.1|15445.1|177
1627994400000|2021-08-03 12:40:00|15458.1|15447.1|15459.1|15448.1|15463.1|15452.1|15457.1|15447.1|160
1627994700000|2021-08-03 12:45:00|15460.1|15449.1|15462.1|15451.1|15467.1|15455.1|15459.1|15447.1|120
1627995000000|2021-08-03 12:50:00|15463.1|15452.1|15460.1|15448.1|15465.1|15453.1|15459.1|15448.1|152
1627995300000|2021-08-03 12:55:00|15459.1|15449.1|15456.1|15445.1|15460.1|15449.1|15455.1|15443.1|428
1627995600000|2021-08-03 13:00:00|15455.1|15444.1|15454.1|15443.1|15455.1|15445.1|15451.1|15439.1|407
1627995900000|2021-08-03 13:05:00|15455.1|15444.1|15449.1|15438.1|15456.1|15445.1|15449.1|15438.1|365
1627996200000|2021-08-03 13:10:00|15450.1|15439.1|15452.1|15441.1|15455.1|15444.1|15450.1|15439.1|145
1627996500000|2021-08-03 13:15:00|15453.1|15440.1|15450.1|15438.1|15454.1|15443.1|15446.1|15434.1|398
1627996800000|2021-08-03 13:20:00|15449.1|15440.1|15454.1|15443.1|15454.1|15443.1|15449.1|15437.1|194
1627997100000|2021-08-03 13:25:00|15453.1|15442.1|15458.1|15446.1|15460.1|15449.1|15452.1|15441.1|111
1627997400000|2021-08-03 13:30:00|15460.1|15447.1|15457.1|15446.1|15461.1|15449.1|15445.1|15434.1|581
1627997700000|2021-08-03 13:35:00|15458.1|15445.1|15442.1|15431.1|15459.1|15447.1|15440.1|15428.1|619
1627998000000|2021-08-03 13:40:00|15443.1|15430.1|15441.1|15430.1|15453.1|15441.1|15436.1|15425.1|549
1627998300000|2021-08-03 13:45:00|15442.1|15431.1|15440.1|15429.1|15453.1|15441.1|15438.1|15427.1|609
1627998600000|2021-08-03 13:50:00|15439.1|15428.1|15431.1|15420.1|15440.1|15429.1|15430.1|15418.1|890
1627998900000|2021-08-03 13:55:00|15430.1|15418.1|15432.1|15420.1|15438.1|15427.1|15428.1|15417.1|439
1627999200000|2021-08-03 14:00:00|15429.1|15417.1|15446.1|15435.1|15450.1|15438.1|15428.1|15417.1|454
1627999500000|2021-08-03 14:05:00|15445.1|15434.1|15444.1|15433.1|15449.1|15438.1|15439.1|15427.1|468
1627999800000|2021-08-03 14:10:00|15443.1|15432.1|15439.1|15428.1|15449.1|15437.1|15436.1|15425.1|514
1628000100000|2021-08-03 14:15:00|15440.1|15427.1|15439.1|15428.1|15447.1|15436.1|15435.1|15424.1|803
1628000400000|2021-08-03 14:20:00|15438.1|15427.1|15443.1|15431.1|15445.1|15434.1|15435.1|15424.1|1058
1628000700000|2021-08-03 14:25:00|15442.1|15432.1|15439.1|15428.1|15444.1|15432.1|15436.1|15425.1|517
1628001000000|2021-08-03 14:30:00|15438.1|15427.1|15431.1|15420.1|15439.1|15428.1|15430.1|15419.1|432
1628001300000|2021-08-03 14:35:00|15432.1|15421.1|15433.1|15422.1|15435.1|15423.1|15430.1|15418.1|409
1628001600000|2021-08-03 14:40:00|15432.1|15421.1|15434.1|15422.1|15436.1|15425.1|15432.1|15421.1|571
1628001900000|2021-08-03 14:45:00|15433.1|15423.1|15444.1|15433.1|15445.1|15434.1|15432.1|15421.1|837
1628002200000|2021-08-03 14:50:00|15445.1|15432.1|15437.1|15426.1|15446.1|15435.1|15436.1|15425.1|466
1628002500000|2021-08-03 14:55:00|15438.1|15427.1|15445.1|15434.1|15448.1|15437.1|15433.1|15422.1|640
1628002800000|2021-08-03 15:00:00|15444.1|15433.1|15443.1|15432.1|15450.1|15439.1|15441.1|15429.1|270
1628003100000|2021-08-03 15:05:00|15444.1|15431.1|15441.1|15429.1|15448.1|15437.1|15436.1|15425.1|260
1628003400000|2021-08-03 15:10:00|15440.1|15430.1|15433.1|15422.1|15443.1|15432.1|15433.1|15422.1|408
1628003700000|2021-08-03 15:15:00|15434.1|15423.1|15429.1|15418.1|15436.1|15425.1|15427.1|15416.1|680
1628004000000|2021-08-03 15:20:00|15430.1|15417.1|15430.1|15418.1|15431.1|15420.1|15426.1|15415.1|373
1628004300000|2021-08-03 15:25:00|15429.1|15419.1|15440.1|15428.1|15440.1|15429.1|15428.1|15417.1|240
1628004600000|2021-08-03 15:30:00|15439.1|15427.1|15440.1|15428.1|15445.1|15434.1|15433.1|15422.1|239
1628004900000|2021-08-03 15:35:00|15439.1|15429.1|15445.1|15434.1|15448.1|15437.1|15439.1|15429.1|154
1628005200000|2021-08-03 15:40:00|15446.1|15435.1|15454.1|15442.1|15457.1|15445.1|15445.1|15434.1|933
1628005500000|2021-08-03 15:45:00|15453.1|15441.1|15454.1|15442.1|15457.1|15446.1|15451.1|15439.1|293
1628005800000|2021-08-03 15:50:00|15455.1|15443.1|15451.1|15440.1|15456.1|15445.1|15450.1|15438.1|213
1628006100000|2021-08-03 15:55:00|15452.1|15441.1|15456.1|15445.1|15457.1|15446.1|15452.1|15441.1|209
1628006400000|2021-08-03 16:00:00|15457.1|15446.1|15456.1|15444.1|15458.1|15446.1|15451.1|15440.1|136
1628006700000|2021-08-03 16:05:00|15457.1|15445.1|15464.1|15453.1|15466.1|15455.1|15457.1|15445.1|395
1628007000000|2021-08-03 16:10:00|15465.1|15454.1|15464.1|15453.1|15465.1|15454.1|15462.1|15451.1|139
1628007300000|2021-08-03 16:15:00|15463.1|15452.1|15461.1|15450.1|15466.1|15454.1|15460.1|15449.1|164
1628007600000|2021-08-03 16:20:00|15462.1|15451.1|15460.1|15448.1|15463.1|15452.1|15458.1|15447.1|92
1628007900000|2021-08-03 16:25:00|15461.1|15449.1|15468.1|15457.1|15468.1|15457.1|15461.1|15449.1|105
1628008200000|2021-08-03 16:30:00|15467.1|15456.1|15464.1|15453.1|15468.1|15456.1|15464.1|15452.1|53
1628008500000|2021-08-03 16:35:00|15465.1|15454.1|15468.1|15456.1|15469.1|15458.1|15465.1|15454.1|90
1628008800000|2021-08-03 16:40:00|15467.1|15455.1|15467.1|15456.1|15469.1|15458.1|15465.1|15453.1|94
1628009100000|2021-08-03 16:45:00|15468.1|15457.1|15469.1|15457.1|15470.1|15459.1|15468.1|15457.1|89
1628009400000|2021-08-03 16:50:00|15470.1|15458.1|15469.1|15458.1|15470.1|15458.1|15465.1|15454.1|100
1628009700000|2021-08-03 16:55:00|15471.1|15459.1|15472.1|15460.1|15473.1|15462.1|15470.1|15459.1|200
1628010000000|2021-08-03 17:00:00|15471.1|15461.1|15474.1|15463.1|15477.1|15465.1|15471.1|15460.1|197
1628010300000|2021-08-03 17:05:00|15475.1|15462.1|15477.1|15466.1|15478.1|15467.1|15474.1|15462.1|50
1628010600000|2021-08-03 17:10:00|15476.1|15465.1|15476.1|15465.1|15476.1|15465.1|15472.1|15461.1|67
1628010900000|2021-08-03 17:15:00|15477.1|15466.1|15472.1|15461.1|15477.1|15466.1|15472.1|15461.1|70
1628011200000|2021-08-03 17:20:00|15473.1|15462.1|15470.1|15458.1|15474.1|15463.1|15468.1|15456.1|62
1628011500000|2021-08-03 17:25:00|15469.1|15457.1|15469.1|15458.1|15472.1|15461.1|15468.1|15456.1|83
1628011800000|2021-08-03 17:30:00|15470.1|15459.1|15470.1|15459.1|15473.1|15462.1|15470.1|15458.1|61
1628012100000|2021-08-03 17:35:00|15471.1|15460.1|15472.1|15460.1|15473.1|15461.1|15469.1|15458.1|54
1628012400000|2021-08-03 17:40:00|15471.1|15461.1|15470.1|15458.1|15472.1|15461.1|15468.1|15457.1|61
1628012700000|2021-08-03 17:45:00|15469.1|15457.1|15467.1|15456.1|15471.1|15460.1|15467.1|15455.1|61
1628013000000|2021-08-03 17:50:00|15468.1|15457.1|15472.1|15461.1|15473.1|15461.1|15468.1|15456.1|98
1628013300000|2021-08-03 17:55:00|15473.1|15462.1|15471.1|15459.1|15473.1|15462.1|15469.1|15457.1|72
1628013600000|2021-08-03 18:00:00|15472.1|15460.1|15469.1|15458.1|15473.1|15461.1|15464.1|15452.1|110
1628013900000|2021-08-03 18:05:00|15468.1|15457.1|15471.1|15460.1|15471.1|15460.1|15468.1|15457.1|125
1628014200000|2021-08-03 18:10:00|15472.1|15459.1|15472.1|15460.1|15475.1|15464.1|15471.1|15459.1|165
1628014500000|2021-08-03 18:15:00|15471.1|15459.1|15476.1|15464.1|15476.1|15464.1|15471.1|15459.1|173
1628014800000|2021-08-03 18:20:00|15477.1|15465.1|15473.1|15462.1|15478.1|15466.1|15473.1|15461.1|68
1628015100000|2021-08-03 18:25:00|15474.1|15463.1|15477.1|15466.1|15478.1|15466.1|15474.1|15462.1|126
1628015400000|2021-08-03 18:30:00|15476.1|15465.1|15475.1|15463.1|15477.1|15466.1|15474.1|15463.1|59
1628015700000|2021-08-03 18:35:00|15474.1|15464.1|15475.1|15464.1|15475.1|15464.1|15473.1|15461.1|58
1628016000000|2021-08-03 18:40:00|15476.1|15465.1|15477.6|15467.6|15478.1|15467.6|15475.1|15464.1|112
1628016300000|2021-08-03 18:45:00|15478.6|15468.6|15473.6|15463.6|15478.6|15468.6|15473.6|15463.6|112
1628016600000|2021-08-03 18:50:00|15474.1|15464.1|15477.6|15467.6|15479.1|15469.1|15474.1|15464.1|93
1628016900000|2021-08-03 18:55:00|15478.1|15468.1|15478.1|15468.1|15480.1|15470.1|15476.6|15466.6|106
1628017200000|2021-08-03 19:00:00|15478.6|15468.6|15481.1|15471.1|15481.6|15471.6|15478.1|15468.1|47
1628017500000|2021-08-03 19:05:00|15481.6|15471.6|15483.1|15473.1|15483.1|15473.1|15481.1|15471.1|139
1628017800000|2021-08-03 19:10:00|15482.6|15472.6|15485.6|15475.6|15485.6|15475.6|15482.6|15472.6|74
1628018100000|2021-08-03 19:15:00|15486.1|15476.1|15494.1|15484.1|15496.6|15486.6|15485.1|15475.1|362
1628018400000|2021-08-03 19:20:00|15493.6|15483.6|15494.6|15484.6|15494.6|15484.6|15488.1|15478.1|176
1628018700000|2021-08-03 19:25:00|15495.1|15485.1|15499.1|15489.1|15501.6|15491.6|15493.6|15483.6|305
1628019000000|2021-08-03 19:30:00|15498.6|15488.6|15497.1|15487.1|15499.1|15489.1|15491.6|15481.6|114
1628019300000|2021-08-03 19:35:00|15496.6|15486.6|15492.6|15482.6|15500.1|15490.1|15492.6|15482.6|150
1628019600000|2021-08-03 19:40:00|15493.1|15483.1|15497.1|15487.1|15499.1|15489.1|15493.1|15483.1|160
1628019900000|2021-08-03 19:45:00|15496.6|15486.6|15496.1|15486.1|15498.1|15488.1|15494.6|15484.6|116
1628020200000|2021-08-03 19:50:00|15497.6|15487.6|15494.1|15484.1|15498.1|15488.1|15489.6|15479.6|109
1628020500000|2021-08-03 19:55:00|15494.6|15484.6|15498.6|15488.6|15498.6|15488.6|15492.6|15482.6|115
1628020800000|2021-08-03 20:00:00|15498.1|15488.1|15488.1|15478.1|15498.6|15488.6|15488.1|15478.1|109
1628021100000|2021-08-03 20:05:00|15488.6|15478.6|15485.1|15475.1|15489.1|15479.1|15485.1|15475.1|23
1628021400000|2021-08-03 20:10:00|15486.1|15476.1|15485.1|15475.1|15486.6|15476.6|15484.1|15474.1|20
1628021700000|2021-08-03 20:15:00|15487.6|15477.6|15486.1|15476.1|15487.6|15477.6|15486.1|15476.1|29
1628022000000|2021-08-03 20:20:00|15486.6|15476.6|15486.6|15476.6|15486.6|15476.6|15485.1|15475.1|9
1628022300000|2021-08-03 20:25:00|15486.1|15476.1|15481.1|15471.1|15486.1|15476.1|15481.1|15471.1|25
1628022600000|2021-08-03 20:30:00|15480.1|15470.1|15481.6|15471.6|15482.6|15472.6|15480.1|15470.1|27
1628022900000|2021-08-03 20:35:00|15482.1|15472.1|15485.6|15475.6|15485.6|15475.6|15482.1|15472.1|27
1628023200000|2021-08-03 20:40:00|15486.6|15476.6|15485.1|15475.1|15487.1|15477.1|15485.1|15475.1|19
1628023500000|2021-08-03 20:45:00|15484.1|15474.1|15477.6|15467.6|15484.1|15474.1|15473.1|15463.1|140
1628023800000|2021-08-03 20:50:00|15477.1|15467.1|15479.1|15469.1|15480.6|15470.6|15477.1|15467.1|11
1628024100000|2021-08-03 20:55:00|15478.6|15468.6|15472.6|15462.6|15478.6|15468.6|15472.6|15462.6|49
1628024400000|2021-08-03 21:00:00|15473.1|15463.1|15484.1|15474.1|15484.1|15474.1|15473.1|15463.1|12
1628024700000|2021-08-03 21:05:00|||||||||1
1628025000000|2021-08-03 21:10:00|15484.6|15474.6|15489.6|15479.6|15490.1|15480.1|15484.6|15474.6|9
1628025300000|2021-08-03 21:15:00|15485.7|15461.7|15486.5|15462.5|15486.7|15462.7|15485.7|15461.7|0
1628025600000|2021-08-03 21:20:00|15486.6|15462.6|15486.5|15462.5|15487.2|15463.2|15486.2|15462.2|0
1628025900000|2021-08-03 21:25:00|15486.7|15462.7|15486.6|15462.6|15487|15463|15486.6|15462.6|0
1628026200000|2021-08-03 21:30:00|15486.7|15462.7|15486.5|15462.5|15487.2|15463.2|15485.8|15461.8|0
1628026500000|2021-08-03 21:35:00|15486.6|15462.6|15486.3|15462.3|15486.7|15462.7|15486.3|15462.3|0
1628026800000|2021-08-03 21:40:00|15486.7|15462.7|15486.7|15462.7|15486.7|15462.7|15486.7|15462.7|0
1628027100000|2021-08-03 21:45:00|15487.1|15463.1|15487.1|15463.1|15487.5|15463.5|15487|15463|0
1628027400000|2021-08-03 21:50:00|15487.2|15463.2|15487.6|15463.6|15487.7|15463.7|15487.2|15463.2|0
1628027700000|2021-08-03 21:55:00|15487.7|15463.7|15487.9|15463.9|15488.1|15464.1|15487.6|15463.6|0
1628028000000|2021-08-03 22:00:00|15489.1|15465.1|15494.1|15470.1|15495.4|15471.4|15489.1|15465.1|0
1628028300000|2021-08-03 22:05:00|15494.4|15470.4|15490.8|15466.8|15494.7|15470.7|15490.1|15466.1|0
1628028600000|2021-08-03 22:10:00|15491.4|15467.4|15492.8|15468.8|15492.8|15468.8|15490.1|15466.1|0
1628028900000|2021-08-03 22:15:00|15492.4|15468.4|15492.3|15468.3|15492.4|15468.4|15490.8|15466.8|0
1628029200000|2021-08-03 22:20:00|15491.9|15467.9|15492.9|15468.9|15493.6|15469.6|15491.6|15467.6|0
1628029500000|2021-08-03 22:25:00|15492.6|15468.6|15493.6|15469.6|15494.3|15470.3|15492.3|15468.3|0
1628029800000|2021-08-03 22:30:00|15493.4|15469.4|15490.2|15466.2|15493.4|15469.4|15490.2|15466.2|0
1628030100000|2021-08-03 22:35:00|15490.5|15466.5|15489.5|15465.5|15491.5|15467.5|15488.8|15464.8|0
1628030400000|2021-08-03 22:40:00|15488.8|15464.8|15477.7|15453.7|15490.2|15466.2|15477.7|15453.7|0
1628030700000|2021-08-03 22:45:00|15478.3|15454.3|15479|15455|15479.6|15455.6|15478.3|15454.3|0
1628031000000|2021-08-03 22:50:00|15478.6|15454.6|15480|15456|15480.6|15456.6|15478.3|15454.3|0
1628031300000|2021-08-03 22:55:00|15479.6|15455.6|15478.9|15454.9|15480|15456|15478.9|15454.9|0
1628031600000|2021-08-03 23:00:00|15479.2|15455.2|15476.9|15452.9|15479.5|15455.5|15475.6|15451.6|0
1628031900000|2021-08-03 23:05:00|15476.5|15452.5|15474.3|15450.3|15477.5|15453.5|15473.6|15449.6|0
1628032200000|2021-08-03 23:10:00|15473.9|15449.9|15472.3|15448.3|15474.9|15450.9|15472.3|15448.3|0
1628032500000|2021-08-03 23:15:00|15472.6|15448.6|15474.9|15450.9|15475.6|15451.6|15472.6|15448.6|0
1628032800000|2021-08-03 23:20:00|15475.6|15451.6|15474.9|15450.9|15475.6|15451.6|15474.3|15450.3|0
1628033100000|2021-08-03 23:25:00|15474.6|15450.6|15473.6|15449.6|15475.6|15451.6|15473.3|15449.3|0
1628033400000|2021-08-03 23:30:00|15473.3|15449.3|15472.9|15448.9|15473.6|15449.6|15472.3|15448.3|0
1628033700000|2021-08-03 23:35:00|15473.6|15449.6|15474.9|15450.9|15475.6|15451.6|15472.9|15448.9|0
1628034000000|2021-08-03 23:40:00|15474.4|15450.4|15472.5|15448.5|15474.4|15450.4|15471.8|15447.8|0
1628034300000|2021-08-03 23:45:00|15473.1|15449.1|15473.8|15449.8|15473.8|15449.8|15472.1|15448.1|0
1628034600000|2021-08-03 23:50:00|15473.7|15449.7|15472.4|15448.4|15473.7|15449.7|15472.4|15448.4|0
1628034900000|2021-08-03 23:55:00|15473.1|15449.1|15473.7|15449.7|15473.7|15449.7|15472.4|15448.4|0
1628035200000|2021-08-04 00:00:00|15473.1|15449.1|15466.9|15442.9|15473.7|15449.7|15465.9|15441.9|0
1628035500000|2021-08-04 00:05:00|15466.2|15442.2|15468.2|15444.2|15469.5|15445.5|15466.2|15442.2|0
1628035800000|2021-08-04 00:10:00|15467.5|15443.5|15468.4|15444.4|15469.5|15445.5|15467.1|15443.1|0
1628036100000|2021-08-04 00:15:00|15469.1|15445.1|15474.6|15450.6|15474.6|15450.6|15466.7|15442.7|0
1628036400000|2021-08-04 00:20:00|15475.1|15451.1|15469.6|15445.6|15475.1|15451.1|15469.6|15445.6|0
1628036700000|2021-08-04 00:25:00|15470.5|15446.5|15476.2|15452.2|15477.4|15453.4|15470.5|15446.5|0
1628037000000|2021-08-04 00:30:00|15476.3|15452.3|15472.7|15448.7|15477.8|15453.8|15472.3|15448.3|0
1628037300000|2021-08-04 00:35:00|15472.4|15448.4|15474.7|15450.7|15478.1|15454.1|15471.9|15447.9|0
1628037600000|2021-08-04 00:40:00|15474.3|15450.3|15475.4|15451.4|15476.7|15452.7|15472.7|15448.7|0
1628037900000|2021-08-04 00:45:00|15474.9|15450.9|15471.5|15447.5|15475.7|15451.7|15470.2|15446.2|0
1628038200000|2021-08-04 00:50:00|15471.6|15447.6|15476.5|15452.5|15477.3|15453.3|15470.5|15446.5|0
1628038500000|2021-08-04 00:55:00|15476.6|15452.6|15485.9|15461.9|15485.9|15461.9|15475.2|15451.2|0
1628038800000|2021-08-04 01:00:00|15486.3|15462.3|15438.1|15428.1|15487.1|15477.1|15432.1|15422.1|3843
1628039100000|2021-08-04 01:05:00|15437.1|15427.1|15448.1|15438.1|15448.1|15438.1|15429.1|15419.1|1318
1628039400000|2021-08-04 01:10:00|15447.1|15437.1|15435.1|15425.1|15447.1|15437.1|15432.1|15422.1|819
1628039700000|2021-08-04 01:15:00|15436.1|15426.1|15488.1|15478.1|15494.1|15484.1|15436.1|15426.1|3147
1628040000000|2021-08-04 01:20:00|15491.1|15481.1|15476.1|15466.1|15505.1|15495.1|15473.1|15463.1|2297
1628040300000|2021-08-04 01:25:00|15475.1|15465.1|15468.1|15458.1|15492.1|15482.1|15463.1|15453.1|2490
1628040600000|2021-08-04 01:30:00|15469.1|15459.1|15485.1|15475.1|15487.1|15477.1|15437.1|15427.1|18751
1628040900000|2021-08-04 01:35:00|15491.1|15481.1|15440.1|15430.1|15491.1|15481.1|15428.1|15418.1|13837
1628041200000|2021-08-04 01:40:00|15441.1|15431.1|15412.1|15402.1|15448.1|15438.1|15386.1|15376.1|10237
1628041500000|2021-08-04 01:45:00|15410.1|15400.1|15434.1|15424.1|15441.1|15431.1|15393.1|15383.1|7276
1628041800000|2021-08-04 01:50:00|15435.1|15425.1|15461.1|15451.1|15461.1|15451.1|15401.1|15391.1|6544
1628042100000|2021-08-04 01:55:00|15463.1|15453.1|15488.1|15478.1|15512.1|15502.1|15460.1|15450.1|9027
1628042400000|2021-08-04 02:00:00|15492.1|15482.1|15503.1|15493.1|15521.1|15511.1|15467.1|15457.1|6206
1628042700000|2021-08-04 02:05:00|15504.1|15494.1|15524.6|15514.6|15540.9|15530.9|15491.1|15481.1|6086
1628043000000|2021-08-04 02:10:00|15523.6|15513.6|15534.6|15524.6|15549.6|15539.6|15511.6|15501.6|5087
1628043300000|2021-08-04 02:15:00|15532.6|15522.6|15543.6|15533.6|15545.6|15535.6|15510.6|15500.6|3760
1628043600000|2021-08-04 02:20:00|15546.6|15536.6|15532.6|15522.6|15550.6|15540.6|15519.6|15509.6|3152
1628043900000|2021-08-04 02:25:00|15533.6|15523.6|15546.6|15536.6|15558.6|15548.6|15529.6|15519.6|2962
1628044200000|2021-08-04 02:30:00|15547.6|15537.6|15545.6|15535.6|15566.6|15556.6|15531.6|15521.6|4559
1628044500000|2021-08-04 02:35:00|15544.6|15534.6|15508.6|15498.6|15552.6|15542.6|15507.6|15497.6|3250
1628044800000|2021-08-04 02:40:00|15510.6|15500.6|15480.6|15470.6|15510.6|15500.6|15478.6|15468.6|5545
1628045100000|2021-08-04 02:45:00|15482.6|15472.6|15473.6|15463.6|15512.6|15502.6|15471.6|15461.6|6489
1628045400000|2021-08-04 02:50:00|15472.6|15462.6|15485.6|15475.6|15486.6|15476.6|15451.6|15441.6|6546
1628045700000|2021-08-04 02:55:00|15482.6|15472.6|15460.6|15450.6|15483.6|15473.6|15459.6|15449.6|4527
1628046000000|2021-08-04 03:00:00|15461.6|15451.6|15479.6|15469.6|15481.6|15471.6|15441.6|15431.6|5285
1628046300000|2021-08-04 03:05:00|15477.6|15467.6|15479.6|15469.6|15492.6|15482.6|15464.6|15454.6|3656
1628046600000|2021-08-04 03:10:00|15481.6|15471.6|15483.6|15473.6|15495.6|15485.6|15476.6|15466.6|3047
1628046900000|2021-08-04 03:15:00|15484.6|15474.6|15491.6|15481.6|15491.6|15481.6|15476.6|15466.6|2778
1628047200000|2021-08-04 03:20:00|15492.6|15482.6|15492.6|15482.6|15505.6|15495.6|15487.6|15477.6|3693
1628047500000|2021-08-04 03:25:00|15491.6|15481.6|15492.6|15482.6|15501.6|15491.6|15488.6|15478.6|2189
1628047800000|2021-08-04 03:30:00|15489.6|15479.6|15493.6|15483.6|15495.6|15485.6|15483.6|15473.6|186
1628048100000|2021-08-04 03:35:00|15494.6|15484.6|15494.6|15484.6|15497.6|15487.6|15489.6|15479.6|280
1628048400000|2021-08-04 03:40:00|15491.6|15481.6|15495.6|15485.6|15499.6|15489.6|15491.6|15481.6|260
1628048700000|2021-08-04 03:45:00|15496.6|15486.6|15494.6|15484.6|15497.6|15487.6|15492.6|15482.6|193
1628049000000|2021-08-04 03:50:00|15495.6|15485.6|15499.6|15489.6|15499.6|15489.6|15492.6|15482.6|232
1628049300000|2021-08-04 03:55:00|15498.6|15488.6|15494.6|15484.6|15501.6|15491.6|15491.6|15481.6|168
1628049600000|2021-08-04 04:00:00|15492.6|15482.6|15491.6|15481.6|15494.6|15484.6|15491.6|15481.6|52
1628049900000|2021-08-04 04:05:00|15490.6|15480.6|15495.6|15485.6|15495.6|15485.6|15490.6|15480.6|137
1628050200000|2021-08-04 04:10:00|15494.6|15484.6|15492.6|15482.6|15494.6|15484.6|15491.6|15481.6|36
1628050500000|2021-08-04 04:15:00|15493.6|15483.6|15493.6|15483.6|15496.6|15486.6|15491.6|15481.6|56
1628050800000|2021-08-04 04:20:00|15494.6|15484.6|15491.6|15481.6|15496.6|15486.6|15491.6|15481.6|115
1628051100000|2021-08-04 04:25:00|15492.6|15482.6|15493.6|15483.6|15494.6|15484.6|15490.6|15480.6|75
1628051400000|2021-08-04 04:30:00|15494.6|15484.6|15490.6|15480.6|15494.6|15484.6|15490.6|15480.6|122
1628051700000|2021-08-04 04:35:00|15491.6|15481.6|15494.6|15484.6|15494.6|15484.6|15489.6|15479.6|63
1628052000000|2021-08-04 04:40:00|15495.6|15485.6|15496.6|15486.6|15496.6|15486.6|15493.6|15483.6|59
1628052300000|2021-08-04 04:45:00|15495.6|15485.6|15494.6|15484.6|15499.6|15489.6|15494.6|15484.6|66
1628052600000|2021-08-04 04:50:00|15495.6|15485.6|15495.6|15485.6|15497.6|15487.6|15495.6|15485.6|76
1628052900000|2021-08-04 04:55:00|15494.6|15484.6|15496.6|15486.6|15496.6|15486.6|15492.6|15482.6|69
1628053200000|2021-08-04 05:00:00|15495.6|15485.6|15503.6|15493.6|15517.6|15507.6|15479.6|15469.6|4826
1628053500000|2021-08-04 05:05:00|15501.6|15491.6|15455.6|15445.6|15502.6|15492.6|15453.6|15443.6|2572
1628053800000|2021-08-04 05:10:00|15456.6|15446.6|15471.6|15461.6|15473.6|15463.6|15452.6|15442.6|2235
1628054100000|2021-08-04 05:15:00|15469.6|15459.6|15467.6|15457.6|15483.6|15473.6|15464.6|15454.6|1743
1628054400000|2021-08-04 05:20:00|15466.6|15456.6|15476.6|15466.6|15477.6|15467.6|15456.6|15446.6|2158
1628054700000|2021-08-04 05:25:00|15475.6|15465.6|15476.6|15466.6|15481.6|15471.6|15464.6|15454.6|2582
1628055000000|2021-08-04 05:30:00|15477.6|15467.6|15472.6|15462.6|15477.6|15467.6|15460.6|15450.6|1711
1628055300000|2021-08-04 05:35:00|15471.6|15461.6|15444.6|15434.6|15474.6|15464.6|15441.6|15431.6|3045
1628055600000|2021-08-04 05:40:00|15443.6|15433.6|15444.6|15434.6|15450.6|15440.6|15423.6|15413.6|3124
1628055900000|2021-08-04 05:45:00|15441.6|15431.6|15467.6|15457.6|15475.6|15465.6|15440.6|15430.6|2503
1628056200000|2021-08-04 05:50:00|15466.6|15456.6|15468.6|15458.6|15475.6|15465.6|15458.6|15448.6|1367
1628056500000|2021-08-04 05:55:00|15469.6|15459.6|15466.6|15456.6|15471.6|15461.6|15459.6|15449.6|1084
1628056800000|2021-08-04 06:00:00|15464.6|15454.6|15460.6|15450.6|15471.6|15461.6|15455.6|15445.6|2397
1628057100000|2021-08-04 06:05:00|15461.6|15451.6|15468.6|15458.6|15470.6|15460.6|15458.6|15448.6|1134
1628057400000|2021-08-04 06:10:00|15469.6|15459.6|15481.6|15471.6|15499.6|15489.6|15468.6|15458.6|2839
1628057700000|2021-08-04 06:15:00|15480.6|15470.6|15468.6|15458.6|15480.6|15470.6|15459.6|15449.6|1084
1628058000000|2021-08-04 06:20:00|15467.6|15457.6|15473.6|15463.6|15480.6|15470.6|15464.6|15454.6|1210
1628058300000|2021-08-04 06:25:00|15474.6|15464.6|15477.6|15467.6|15478.6|15468.6|15466.6|15456.6|1831
1628058600000|2021-08-04 06:30:00|15476.6|15466.6|15492.6|15482.6|15492.6|15482.6|15465.6|15455.6|2069
1628058900000|2021-08-04 06:35:00|15491.6|15481.6|15501.6|15491.6|15505.6|15495.6|15485.6|15475.6|2251
1628059200000|2021-08-04 06:40:00|15500.6|15490.6|15493.6|15483.6|15500.6|15490.6|15489.6|15479.6|1878
1628059500000|2021-08-04 06:45:00|15492.6|15482.6|15480.6|15470.6|15497.6|15487.6|15479.6|15469.6|2596
1628059800000|2021-08-04 06:50:00|15479.6|15469.6|15477.6|15467.6|15480.6|15470.6|15468.6|15458.6|3827
1628060100000|2021-08-04 06:55:00|15478.6|15468.6|15451.6|15441.6|15480.6|15470.6|15446.6|15436.6|4488
1628060400000|2021-08-04 07:00:00|15452.6|15440.6|15431.6|15420.6|15457.6|15446.6|15425.6|15413.6|2043
1628060700000|2021-08-04 07:05:00|15430.6|15419.6|15433.6|15422.6|15439.6|15428.6|15428.6|15416.6|1135
1628061000000|2021-08-04 07:10:00|15432.6|15421.6|15431.6|15418.6|15437.6|15425.6|15417.6|15406.6|1738
1628061300000|2021-08-04 07:15:00|15430.6|15419.6|15423.6|15412.6|15431.6|15419.6|15417.6|15406.6|893
1628061600000|2021-08-04 07:20:00|15424.6|15413.6|15423.6|15412.6|15428.6|15417.6|15419.6|15408.6|872
1628061900000|2021-08-04 07:25:00|15424.6|15411.6|15421.6|15409.6|15424.6|15412.6|15417.6|15406.6|567
1628062200000|2021-08-04 07:30:00|15422.6|15410.6|15425.6|15414.6|15429.6|15417.6|15421.6|15409.6|484
1628062500000|2021-08-04 07:35:00|15426.6|15415.6|15429.6|15418.6|15431.6|15420.6|15425.6|15415.6|281
1628062800000|2021-08-04 07:40:00|15428.6|15417.6|15424.6|15412.6|15431.6|15420.6|15423.6|15411.6|244
1628063100000|2021-08-04 07:45:00|15425.6|15413.6|15428.6|15417.6|15428.6|15417.6|15424.6|15412.6|203
1628063400000|2021-08-04 07:50:00|15427.6|15415.6|15429.6|15418.6|15433.6|15421.6|15424.6|15412.6|455
1628063700000|2021-08-04 07:55:00|15430.6|15419.6|15427.6|15415.6|15432.6|15421.6|15422.6|15411.6|425
1628064000000|2021-08-04 08:00:00|15426.6|15416.6|15411.6|15399.6|15427.6|15416.6|15407.6|15395.6|1138
1628064300000|2021-08-04 08:05:00|15410.6|15398.6|15415.6|15403.6|15418.6|15407.6|15410.6|15398.6|443
1628064600000|2021-08-04 08:10:00|15416.6|15404.6|15408.6|15396.6|15416.6|15404.6|15408.6|15396.6|535
1628064900000|2021-08-04 08:15:00|15407.6|15397.6|15414.6|15402.6|15421.6|15410.6|15407.6|15396.6|703
1628065200000|2021-08-04 08:20:00|15415.6|15403.6|15418.6|15406.6|15418.6|15407.6|15412.6|15401.6|149
1628065500000|2021-08-04 08:25:00|15417.6|15405.6|15426.6|15414.6|15430.6|15417.6|15414.6|15402.6|776
1628065800000|2021-08-04 08:30:00|15435.1|15411.1|15437|15413|15440.3|15416.3|15435.1|15411.1|0
1628066100000|2021-08-04 08:35:00|15436.1|15412.1|15437.6|15413.6|15439.8|15415.8|15433.7|15409.7|189
1628066400000|2021-08-04 08:40:00|15438.6|15414.6|15428.2|15404.2|15439.7|15415.7|15425.7|15401.7|0
1628066700000|2021-08-04 08:45:00|15427.9|15403.9|15427.9|15403.9|15430.4|15406.4|15425.4|15401.4|0
1628067000000|2021-08-04 08:50:00|15428.8|15404.8|15428.5|15404.5|15430.4|15406.4|15427.3|15403.3|0
1628067300000|2021-08-04 08:55:00|15427.6|15403.6|15424.1|15400.1|15431.4|15407.4|15424|15400|0
1628067600000|2021-08-04 09:00:00|15423.2|15399.2|15423.6|15411.6|15433.6|15422.6|15422.6|15399.2|233
1628067900000|2021-08-04 09:05:00|15422.6|15410.6|15417.6|15406.6|15423.6|15411.6|15415.6|15404.6|86
1628068200000|2021-08-04 09:10:00|15416.6|15404.6|15421.6|15409.6|15421.6|15409.6|15416.6|15404.6|128
1628068500000|2021-08-04 09:15:00|15420.6|15408.6|15428.6|15417.6|15431.6|15420.6|15419.6|15408.6|163
1628068800000|2021-08-04 09:20:00|15427.6|15416.6|15430.6|15418.6|15431.6|15419.6|15426.6|15415.6|76
1628069100000|2021-08-04 09:25:00|15429.6|15417.6|15426.6|15414.6|15430.6|15419.6|15422.6|15411.6|73
1628069400000|2021-08-04 09:30:00|15425.6|15415.6|15430.6|15418.6|15431.6|15420.6|15425.6|15414.6|33
1628069700000|2021-08-04 09:35:00|15431.6|15419.6|15430.6|15418.6|15431.6|15420.6|15428.6|15417.6|42
1628070000000|2021-08-04 09:40:00|15429.6|15419.6|15436.6|15424.6|15436.6|15425.6|15429.6|15419.6|133
1628070300000|2021-08-04 09:45:00|15435.6|15423.6|15434.6|15423.6|15437.6|15426.6|15433.6|15421.6|124
1628070600000|2021-08-04 09:50:00|15435.6|15424.6|15433.6|15421.6|15435.6|15424.6|15431.6|15420.6|60
1628070900000|2021-08-04 09:55:00|15432.6|15420.6|15424.6|15413.6|15432.6|15420.6|15422.6|15411.6|133
1628071200000|2021-08-04 10:00:00|15423.6|15412.6|15422.6|15411.6|15425.6|15413.6|15419.6|15408.6|256
1628071500000|2021-08-04 10:05:00|15421.6|15410.6|15422.6|15411.6|15422.6|15411.6|15419.6|15407.6|189
1628071800000|2021-08-04 10:10:00|15423.6|15410.6|15419.6|15408.6|15426.6|15415.6|15418.6|15407.6|106
1628072100000|2021-08-04 10:15:00|15418.6|15407.6|15418.6|15407.6|15420.6|15409.6|15417.6|15406.6|109
1628072400000|2021-08-04 10:20:00|15419.6|15408.6|15418.6|15407.6|15420.6|15409.6|15417.6|15406.6|176
1628072700000|2021-08-04 10:25:00|15419.6|15406.6|15419.6|15408.6|15421.6|15409.6|15416.6|15405.6|219
1628073000000|2021-08-04 10:30:00|15420.6|15407.6|15422.6|15411.6|15422.6|15411.6|15416.6|15405.6|152
1628073300000|2021-08-04 10:35:00|15421.6|15410.6|15423.6|15411.6|15424.6|15413.6|15420.6|15409.6|180
1628073600000|2021-08-04 10:40:00|15424.6|15412.6|15421.6|15410.6|15427.6|15415.6|15420.6|15409.6|150
1628073900000|2021-08-04 10:45:00|15420.6|15409.6|15416.6|15405.6|15421.6|15410.6|15414.6|15403.6|191
1628074200000|2021-08-04 10:50:00|15415.6|15404.6|15416.6|15405.6|15419.6|15408.6|15415.6|15404.6|115
1628074500000|2021-08-04 10:55:00|15417.6|15406.6|15412.6|15401.6|15417.6|15406.6|15412.6|15401.6|104
1628074800000|2021-08-04 11:00:00|15413.6|15402.6|15413.6|15402.6|15415.6|15404.6|15410.6|15399.6|160
1628075100000|2021-08-04 11:05:00|15412.6|15401.6|15409.6|15398.6|15412.6|15401.6|15407.6|15396.6|114
1628075400000|2021-08-04 11:10:00|15410.6|15399.6|15407.6|15396.6|15411.6|15400.6|15407.6|15396.6|107
1628075700000|2021-08-04 11:15:00|15406.6|15395.6|15410.6|15399.6|15410.6|15399.6|15405.6|15394.6|235
1628076000000|2021-08-04 11:20:00|15411.6|15400.6|15414.6|15403.6|15415.6|15404.6|15410.6|15400.6|111
1628076300000|2021-08-04 11:25:00|15415.6|15404.6|15413.6|15402.6|15415.6|15404.6|15413.6|15402.6|90
1628076600000|2021-08-04 11:30:00|15412.6|15401.6|15407.6|15396.6|15413.6|15402.6|15406.6|15395.6|124
1628076900000|2021-08-04 11:35:00|15408.6|15395.6|15406.6|15395.6|15410.6|15399.6|15406.6|15395.6|108
1628077200000|2021-08-04 11:40:00|15405.6|15394.6|15404.6|15393.6|15407.6|15396.6|15404.6|15393.6|85
1628077500000|2021-08-04 11:45:00|15405.6|15394.6|15402.6|15391.6|15405.6|15394.6|15402.6|15391.6|82
1628077800000|2021-08-04 11:50:00|15403.6|15390.6|15402.6|15391.6|15403.6|15392.6|15400.6|15389.6|197
1628078100000|2021-08-04 11:55:00|15403.6|15392.6|15403.6|15392.6|15404.6|15393.6|15401.6|15389.6|72
1628078400000|2021-08-04 12:00:00|15404.6|15391.6|15404.6|15392.6|15409.6|15397.6|15401.6|15389.6|195
1628078700000|2021-08-04 12:05:00|15403.6|15393.6|15406.6|15394.6|15407.6|15395.6|15402.6|15391.6|121
1628079000000|2021-08-04 12:10:00|15405.6|15393.6|15400.6|15388.6|15406.6|15394.6|15398.6|15387.6|185
1628079300000|2021-08-04 12:15:00|15401.6|15389.6|15402.6|15391.6|15408.6|15397.6|15397.6|15386.6|444
1628079600000|2021-08-04 12:20:00|15401.6|15390.6|15401.6|15390.6|15403.6|15392.6|15397.6|15386.6|91
1628079900000|2021-08-04 12:25:00|15402.6|15391.6|15402.6|15391.6|15408.6|15396.6|15397.6|15386.6|89
1628080200000|2021-08-04 12:30:00|15403.6|15392.6|15412.6|15400.6|15412.6|15401.6|15403.6|15391.6|69
1628080500000|2021-08-04 12:35:00|15413.6|15401.6|15410.6|15398.6|15413.6|15402.6|15409.6|15397.6|63
1628080800000|2021-08-04 12:40:00|15409.6|15399.6|15411.6|15399.6|15411.6|15399.6|15405.6|15394.6|80
1628081100000|2021-08-04 12:45:00|15412.6|15400.6|15402.6|15391.6|15415.6|15403.6|15402.6|15390.6|83
1628081400000|2021-08-04 12:50:00|15403.6|15390.6|15397.6|15386.6|15404.6|15392.6|15397.6|15386.6|70
1628081700000|2021-08-04 12:55:00|15398.6|15387.6|15404.6|15393.6|15406.6|15394.6|15398.6|15386.6|111
1628082000000|2021-08-04 13:00:00|15405.6|15392.6|15402.6|15391.6|15407.6|15395.6|15402.6|15391.6|133
1628082300000|2021-08-04 13:05:00|15403.6|15392.6|15413.6|15402.6|15415.6|15403.6|15403.6|15391.6|191
1628082600000|2021-08-04 13:10:00|15412.6|15401.6|15409.6|15398.6|15412.6|15401.6|15402.6|15391.6|256
1628082900000|2021-08-04 13:15:00|15410.6|15399.6|15411.6|15400.6|15413.6|15402.6|15407.6|15396.6|103
1628083200000|2021-08-04 13:20:00|15412.6|15401.6|15417.6|15405.6|15418.6|15406.6|15409.6|15398.6|121
1628083500000|2021-08-04 13:25:00|15418.6|15406.6|15419.6|15408.6|15422.6|15411.6|15416.6|15405.6|149
1628083800000|2021-08-04 13:30:00|15420.6|15407.6|15424.6|15413.6|15426.6|15415.6|15412.6|15401.6|723
1628084100000|2021-08-04 13:35:00|15423.6|15412.6|15417.6|15406.6|15424.6|15413.6|15412.6|15401.6|534
1628084400000|2021-08-04 13:40:00|15418.6|15405.6|15425.6|15413.6|15426.6|15415.6|15413.6|15402.6|279
1628084700000|2021-08-04 13:45:00|15426.6|15414.6|15421.6|15409.6|15428.6|15416.6|15419.6|15407.6|287
1628085000000|2021-08-04 13:50:00|15420.6|15408.6|15422.6|15411.6|15427.6|15416.6|15417.6|15406.6|398
1628085300000|2021-08-04 13:55:00|15423.6|15412.6|15418.6|15406.6|15425.6|15414.6|15413.6|15401.6|412
1628085600000|2021-08-04 14:00:00|15417.6|15405.6|15418.6|15407.6|15422.6|15411.6|15408.6|15397.6|400
1628085900000|2021-08-04 14:05:00|15419.6|15408.6|15425.6|15413.6|15425.6|15413.6|15413.6|15402.6|322
1628086200000|2021-08-04 14:10:00|15424.6|15412.6|15417.6|15406.6|15425.6|15414.6|15416.6|15405.6|262
1628086500000|2021-08-04 14:15:00|15418.6|15407.6|15419.6|15408.6|15422.6|15411.6|15412.6|15401.6|377
1628086800000|2021-08-04 14:20:00|15418.6|15407.6|15414.6|15403.6|15419.6|15408.6|15412.6|15401.6|200
1628087100000|2021-08-04 14:25:00|15415.6|15404.6|15418.6|15407.6|15418.6|15407.6|15409.6|15398.6|322
1628087400000|2021-08-04 14:30:00|15416.6|15406.6|15413.6|15401.6|15416.6|15406.6|15402.6|15391.6|425
1628087700000|2021-08-04 14:35:00|15414.6|15402.6|15413.6|15401.6|15415.6|15404.6|15406.6|15395.6|180
1628088000000|2021-08-04 14:40:00|15412.6|15400.6|15420.6|15408.6|15423.6|15412.6|15411.6|15399.6|150
1628088300000|2021-08-04 14:45:00|15419.6|15407.6|15420.6|15408.6|15425.6|15414.6|15419.6|15407.6|94
1628088600000|2021-08-04 14:50:00|15419.6|15409.6|15406.6|15394.6|15420.6|15409.6|15406.6|15394.6|335
1628088900000|2021-08-04 14:55:00|15405.6|15393.6|15415.6|15403.6|15415.6|15404.6|15404.6|15393.6|137
1628089200000|2021-08-04 15:00:00|15414.6|15404.6|15414.6|15402.6|15417.6|15406.6|15410.6|15398.6|123
1628089500000|2021-08-04 15:05:00|15413.6|15401.6|15416.6|15405.6|15421.6|15410.6|15412.6|15401.6|189
1628089800000|2021-08-04 15:10:00|15417.6|15406.6|15416.6|15404.6|15418.6|15407.6|15412.6|15401.6|76
1628090100000|2021-08-04 15:15:00|15415.6|15403.6|15417.6|15406.6|15419.6|15408.6|15415.6|15403.6|120
1628090400000|2021-08-04 15:20:00|15418.6|15405.6|15409.6|15397.6|15418.6|15406.6|15408.6|15397.6|150
1628090700000|2021-08-04 15:25:00|15410.6|15398.6|15405.6|15394.6|15410.6|15398.6|15400.6|15389.6|331
1628091000000|2021-08-04 15:30:00|15406.6|15392.6|15402.6|15390.6|15406.6|15393.6|15391.6|15380.6|702
1628091300000|2021-08-04 15:35:00|15401.6|15391.6|15392.6|15381.6|15402.6|15391.6|15389.6|15378.6|124
1628091600000|2021-08-04 15:40:00|15393.6|15382.6|15397.6|15386.6|15397.6|15386.6|15389.6|15377.6|178
1628091900000|2021-08-04 15:45:00|15398.6|15387.6|15397.6|15386.6|15398.6|15387.6|15395.6|15383.6|87
1628092200000|2021-08-04 15:50:00|15396.6|15385.6|15392.6|15381.6|15396.6|15386.6|15390.6|15379.6|55
1628092500000|2021-08-04 15:55:00|15393.6|15382.6|15392.6|15381.6|15394.6|15382.6|15387.6|15376.6|261
1628092800000|2021-08-04 16:00:00|15391.6|15380.6|15393.6|15381.6|15393.6|15381.6|15388.6|15377.6|146
1628093100000|2021-08-04 16:05:00|15394.6|15382.6|15396.6|15384.6|15397.6|15386.6|15394.6|15382.6|68
1628093400000|2021-08-04 16:10:00|15397.6|15385.6|15397.6|15386.6|15398.6|15386.6|15394.6|15382.6|35
1628093700000|2021-08-04 16:15:00|15396.6|15385.6|15399.6|15387.6|15399.6|15387.6|15395.6|15384.6|128
1628094000000|2021-08-04 16:20:00|15400.6|15388.6|15401.6|15389.6|15401.6|15390.6|15399.6|15387.6|29
1628094300000|2021-08-04 16:25:00|15400.6|15390.6|15402.6|15390.6|15402.6|15391.6|15398.6|15387.6|106
1628094600000|2021-08-04 16:30:00|15403.6|15391.6|15399.6|15387.6|15403.6|15392.6|15398.6|15387.6|39
1628094900000|2021-08-04 16:35:00|15398.6|15386.6|15404.6|15393.6|15404.6|15393.6|15397.6|15385.6|60
1628095200000|2021-08-04 16:40:00|15403.6|15392.6|15404.6|15393.6|15404.6|15393.6|15400.6|15389.6|87
1628095500000|2021-08-04 16:45:00|15403.6|15392.6|15407.6|15395.6|15407.6|15396.6|15403.6|15392.6|26
1628095800000|2021-08-04 16:50:00|15405.6|15394.6|15407.6|15396.6|15408.6|15397.6|15404.6|15393.6|29
1628096100000|2021-08-04 16:55:00|15408.6|15397.6|15407.6|15395.6|15408.6|15397.6|15405.6|15394.6|17
1628096400000|2021-08-04 17:00:00|15408.6|15396.6|15410.6|15399.6|15411.6|15400.6|15407.6|15395.6|66
1628096700000|2021-08-04 17:05:00|15409.6|15398.6|15411.6|15400.6|15412.6|15401.6|15409.6|15398.6|24
1628097000000|2021-08-04 17:10:00|15412.6|15401.6|15411.6|15399.6|15412.6|15401.6|15410.6|15399.6|22
1628097300000|2021-08-04 17:15:00|15410.6|15398.6|15412.6|15401.6|15413.6|15402.6|15409.6|15398.6|20
1628097600000|2021-08-04 17:20:00|15411.6|15400.6|15411.6|15399.6|15412.6|15401.6|15410.6|15399.6|32
1628097900000|2021-08-04 17:25:00|15410.6|15400.6|15411.6|15399.6|15411.6|15400.6|15409.6|15398.6|45
1628098200000|2021-08-04 17:30:00|15412.6|15400.6|15413.6|15401.6|15413.6|15401.6|15410.6|15398.6|73
1628098500000|2021-08-04 17:35:00|15412.6|15402.6|15408.6|15397.6|15412.6|15402.6|15408.6|15396.6|55
1628098800000|2021-08-04 17:40:00|15407.6|15396.6|15409.6|15397.6|15410.6|15398.6|15406.6|15395.6|32
1628099100000|2021-08-04 17:45:00|15408.6|15396.6|15412.6|15400.6|15412.6|15401.6|15407.6|15396.6|47
1628099400000|2021-08-04 17:50:00|15411.6|15399.6|15408.6|15396.6|15412.6|15400.6|15406.6|15395.6|51
1628099700000|2021-08-04 17:55:00|15407.6|15397.6|15411.6|15400.6|15411.6|15400.6|15405.6|15394.6|84
1628100000000|2021-08-04 18:00:00|15412.6|15401.6|15409.6|15398.6|15413.6|15402.6|15408.6|15397.6|80
1628100300000|2021-08-04 18:05:00|15408.6|15397.6|15410.6|15399.6|15411.6|15399.6|15406.6|15394.6|79
1628100600000|2021-08-04 18:10:00|15411.6|15398.6|15408.6|15397.6|15411.6|15400.6|15407.6|15396.6|99
1628100900000|2021-08-04 18:15:00|15409.6|15398.6|15408.6|15396.6|15410.6|15399.6|15407.6|15396.6|53
1628101200000|2021-08-04 18:20:00|15407.6|15395.6|15408.6|15396.6|15409.6|15397.6|15406.6|15395.6|22
1628101500000|2021-08-04 18:25:00|15407.6|15397.6|15406.6|15395.6|15409.6|15398.6|15405.6|15393.6|23
1628101800000|2021-08-04 18:30:00|15405.6|15394.6|15406.6|15395.6|15407.6|15396.6|15404.6|15392.6|27
1628102100000|2021-08-04 18:35:00|15405.6|15394.6|15406.6|15394.6|15409.6|15397.6|15405.6|15393.6|49
1628102400000|2021-08-04 18:40:00|15405.6|15395.6|15408.1|15398.1|15408.6|15398.1|15405.6|15394.6|41
1628102700000|2021-08-04 18:45:00|15407.6|15397.6|15403.1|15393.1|15407.6|15397.6|15400.1|15390.1|48
1628103000000|2021-08-04 18:50:00|15403.6|15393.6|15405.1|15395.1|15405.1|15395.1|15400.1|15390.1|21
1628103300000|2021-08-04 18:55:00|15405.6|15395.6|15405.1|15395.1|15408.1|15398.1|15402.1|15392.1|129
1628103600000|2021-08-04 19:00:00|15405.6|15395.6|15409.1|15399.1|15409.1|15399.1|15404.1|15394.1|28
1628103900000|2021-08-04 19:05:00|15410.1|15400.1|15409.6|15399.6|15411.1|15401.1|15407.6|15397.6|52
1628104200000|2021-08-04 19:10:00|15410.1|15400.1|15406.6|15396.6|15410.6|15400.6|15406.1|15396.1|66
1628104500000|2021-08-04 19:15:00|15406.1|15396.1|15404.6|15394.6|15406.1|15396.1|15402.1|15392.1|32
1628104800000|2021-08-04 19:20:00|15405.6|15395.6|15408.6|15398.6|15410.1|15400.1|15405.1|15395.1|103
1628105100000|2021-08-04 19:25:00|15409.1|15399.1|15409.6|15399.6|15410.1|15400.1|15409.1|15399.1|27
1628105400000|2021-08-04 19:30:00|15410.1|15400.1|15411.6|15401.6|15412.6|15402.6|15408.1|15398.1|114
1628105700000|2021-08-04 19:35:00|15411.1|15401.1|15407.6|15397.6|15411.6|15401.6|15406.6|15396.6|59
1628106000000|2021-08-04 19:40:00|15408.6|15398.6|15409.6|15399.6|15409.6|15399.6|15406.6|15396.6|22
1628106300000|2021-08-04 19:45:00|15410.1|15400.1|15412.1|15402.1|15412.1|15402.1|15409.1|15399.1|61
1628106600000|2021-08-04 19:50:00|15411.6|15401.6|15415.6|15405.6|15416.1|15406.1|15410.6|15400.6|192
1628106900000|2021-08-04 19:55:00|15414.6|15404.6|15409.1|15399.1|15415.1|15405.1|15408.6|15398.6|229
1628107200000|2021-08-04 20:00:00|15407.6|15397.6|15410.1|15400.1|15411.1|15401.1|15407.6|15397.6|79
1628107500000|2021-08-04 20:05:00|15409.6|15399.6|15410.1|15400.1|15410.1|15400.1|15408.6|15398.6|34
1628107800000|2021-08-04 20:10:00|15409.1|15399.1|15408.6|15398.6|15411.1|15401.1|15408.1|15398.1|71
1628108100000|2021-08-04 20:15:00|15408.1|15398.1|15410.6|15400.6|15411.1|15401.1|15408.1|15398.1|38
1628108400000|2021-08-04 20:20:00|15411.1|15401.1|15409.6|15399.6|15411.1|15401.1|15409.6|15399.6|25
1628108700000|2021-08-04 20:25:00|15410.1|15400.1|15408.1|15398.1|15410.1|15400.1|15408.1|15398.1|21
1628109000000|2021-08-04 20:30:00|15408.6|15398.6|15411.6|15401.6|15412.6|15402.6|15408.6|15398.6|42
1628109300000|2021-08-04 20:35:00|15412.1|15402.1|15412.1|15402.1|15413.1|15403.1|15411.6|15401.6|33
1628109600000|2021-08-04 20:40:00|15413.1|15403.1|15412.1|15402.1|15413.1|15403.1|15411.6|15401.6|38
1628109900000|2021-08-04 20:45:00|15412.6|15402.6|15400.1|15390.1|15412.6|15402.6|15400.1|15390.1|69
1628110200000|2021-08-04 20:50:00|15400.6|15390.6|15400.1|15390.1|15400.6|15390.6|15400.1|15390.1|5
1628110500000|2021-08-04 20:55:00|15400.6|15390.6|15404.6|15394.6|15404.6|15394.6|15400.6|15390.6|15
1628110800000|2021-08-04 21:00:00|15404.1|15394.1|15404.1|15394.1|15404.1|15394.1|15404.1|15394.1|2
1628111100000|2021-08-04 21:05:00|15403.6|15393.6|15403.6|15393.6|15403.6|15393.6|15403.6|15393.6|1
1628111400000|2021-08-04 21:10:00|15404.1|15394.1|15405.6|15395.6|15405.6|15395.6|15404.1|15394.1|2
1628111700000|2021-08-04 21:15:00|15418.9|15394.9|15418.7|15394.7|15418.9|15394.9|15418.3|15394.3|0
1628112000000|2021-08-04 21:20:00|15418.5|15394.5|15417.9|15393.9|15418.5|15394.5|15417.9|15393.9|0
1628112300000|2021-08-04 21:25:00|15417.7|15393.7|15417|15393|15418.1|15394.1|15417|15393|0
1628112600000|2021-08-04 21:30:00|15417.9|15393.9|15416.8|15392.8|15418.4|15394.4|15416.6|15392.6|0
1628112900000|2021-08-04 21:35:00|15416.6|15392.6|15416.6|15392.6|15416.9|15392.9|15416.5|15392.5|0
1628113200000|2021-08-04 21:40:00|15416.8|15392.8|15416.6|15392.6|15418.2|15394.2|15416.6|15392.6|0
1628113500000|2021-08-04 21:45:00|15418|15394|15417.7|15393.7|15418|15394|15417.7|15393.7|0
1628113800000|2021-08-04 21:50:00|15417.8|15393.8|15418.3|15394.3|15418.4|15394.4|15417.8|15393.8|0
1628114100000|2021-08-04 21:55:00|15418.1|15394.1|15418.8|15394.8|15419|15395|15418.1|15394.1|0
1628114400000|2021-08-04 22:00:00|15419.8|15395.8|15420.2|15396.2|15420.5|15396.5|15416.9|15392.9|0
1628114700000|2021-08-04 22:05:00|15419.5|15395.5|15420.8|15396.8|15422.1|15398.1|15418.8|15394.8|0
1628115000000|2021-08-04 22:10:00|15421.5|15397.5|15422.8|15398.8|15422.8|15398.8|15421.5|15397.5|0
1628115300000|2021-08-04 22:15:00|15423.1|15399.1|15423.4|15399.4|15424.1|15400.1|15422.8|15398.8|0
1628115600000|2021-08-04 22:20:00|15423.7|15399.7|15423.4|15399.4|15423.7|15399.7|15422.7|15398.7|0
1628115900000|2021-08-04 22:25:00|15423.7|15399.7|15424.7|15400.7|15425.3|15401.3|15423.7|15399.7|0
1628116200000|2021-08-04 22:30:00|15425.3|15401.3|15425.3|15401.3|15427.3|15403.3|15424.7|15400.7|0
1628116500000|2021-08-04 22:35:00|15425.6|15401.6|15425.3|15401.3|15426|15402|15424.7|15400.7|0
1628116800000|2021-08-04 22:40:00|15425.6|15401.6|15425.3|15401.3|15426.6|15402.6|15425.3|15401.3|0
1628117100000|2021-08-04 22:45:00|15424.7|15400.7|15422.8|15398.8|15424.7|15400.7|15422.1|15398.1|0
1628117400000|2021-08-04 22:50:00|15423.1|15399.1|15424.7|15400.7|15425.4|15401.4|15423.1|15399.1|0
1628117700000|2021-08-04 22:55:00|15424.6|15400.6|15424.6|15400.6|15424.6|15400.6|15424.6|15400.6|0
1628118000000|2021-08-04 23:00:00|15423.9|15399.9|15420.6|15396.6|15423.9|15399.9|15420|15396|0
1628118300000|2021-08-04 23:05:00|15420.3|15396.3|15420.8|15396.8|15422.1|15398.1|15420.3|15396.3|0
1628118600000|2021-08-04 23:10:00|15421.1|15397.1|15420.8|15396.8|15421.4|15397.4|15420.1|15396.1|0
1628118900000|2021-08-04 23:15:00|15420.1|15396.1|15419.6|15395.6|15421.4|15397.4|15419.6|15395.6|0
1628119200000|2021-08-04 23:20:00|15419.3|15395.3|15420.9|15396.9|15420.9|15396.9|15419|15395|0
1628119500000|2021-08-04 23:25:00|15420.6|15396.6|15420.9|15396.9|15420.9|15396.9|15420.3|15396.3|0
1628119800000|2021-08-04 23:30:00|15420.6|15396.6|15422.2|15398.2|15422.2|15398.2|15420.3|15396.3|0
1628120100000|2021-08-04 23:35:00|15422.6|15398.6|15420.6|15396.6|15422.6|15398.6|15419.3|15395.3|0
1628120400000|2021-08-04 23:40:00|15421.3|15397.3|15421.3|15397.3|15421.3|15397.3|15420.6|15396.6|0
1628120700000|2021-08-04 23:45:00|15421.6|15397.6|15423.2|15399.2|15423.2|15399.2|15421.3|15397.3|0
1628121000000|2021-08-04 23:50:00|15422.9|15398.9|15419.8|15395.8|15423.2|15399.2|15419.8|15395.8|0
1628121300000|2021-08-04 23:55:00|15420.1|15396.1|15422.4|15398.4|15423.7|15399.7|15420.1|15396.1|0
1628121600000|2021-08-05 00:00:00|15421.7|15397.7|15428|15404|15431.3|15407.3|15421.1|15397.1|0
1628121900000|2021-08-05 00:05:00|15427.3|15403.3|15434.3|15410.3|15435.4|15411.4|15427.3|15403.3|0
1628122200000|2021-08-05 00:10:00|15434.9|15410.9|15434.3|15410.3|15436.2|15412.2|15432.9|15408.9|0
1628122500000|2021-08-05 00:15:00|15434.9|15410.9|15439.6|15415.6|15441.2|15417.2|15434.3|15410.3|0
1628122800000|2021-08-05 00:20:00|15440|15416|15442|15418|15442|15418|15437.5|15413.5|0
1628123100000|2021-08-05 00:25:00|15442.3|15418.3|15456.3|15432.3|15456.8|15432.8|15442.3|15418.3|0
1628123400000|2021-08-05 00:30:00|15456.7|15432.7|15448.2|15424.2|15470|15446|15447.4|15423.4|0
1628123700000|2021-08-05 00:35:00|15448.6|15424.6|15449.8|15425.8|15450.5|15426.5|15447.7|15423.7|0
1628124000000|2021-08-05 00:40:00|15450.2|15426.2|15446.8|15422.8|15451|15427|15446.8|15422.8|0
1628124300000|2021-08-05 00:45:00|15447.3|15423.3|15447.1|15423.1|15449.6|15425.6|15446.8|15422.8|0
1628124600000|2021-08-05 00:50:00|15447|15423|15444.3|15420.3|15447|15423|15443|15419|0
1628124900000|2021-08-05 00:55:00|15444.1|15420.1|15429.9|15405.9|15446.2|15422.2|15429.9|15405.9|0
1628125200000|2021-08-05 01:00:00|15405.6|15395.6|15411.6|15401.6|15428.6|15418.6|15405.6|15395.6|2498
1628125500000|2021-08-05 01:05:00|15412.6|15402.6|15394.6|15384.6|15414.6|15404.6|15394.6|15384.6|1285
1628125800000|2021-08-05 01:10:00|15393.6|15383.6|15381.6|15371.6|15397.6|15387.6|15366.6|15356.6|2244
1628126100000|2021-08-05 01:15:00|15380.6|15370.6|15364.6|15354.6|15380.6|15370.6|15341.6|15331.6|3184
1628126400000|2021-08-05 01:20:00|15366.6|15356.6|15342.6|15332.6|15376.6|15366.6|15341.6|15331.6|2545
1628126700000|2021-08-05 01:25:00|15341.6|15331.6|15295.6|15285.6|15341.6|15331.6|15270.6|15260.6|8841
1628127000000|2021-08-05 01:30:00|15298.6|15288.6|15328.6|15318.6|15348.6|15338.6|15261.6|15251.6|28828
1628127300000|2021-08-05 01:35:00|15326.6|15316.6|15345.6|15335.6|15396.6|15386.6|15316.6|15306.6|15762
1628127600000|2021-08-05 01:40:00|15343.6|15333.6|15382.6|15372.6|15413.6|15403.6|15331.6|15321.6|11770
1628127900000|2021-08-05 01:45:00|15381.6|15371.6|15432.6|15422.6|15436.6|15426.6|15377.6|15367.6|8056
1628128200000|2021-08-05 01:50:00|15431.6|15421.6|15485.6|15475.6|15486.6|15476.6|15409.6|15399.6|12081
1628128500000|2021-08-05 01:55:00|15486.6|15476.6|15519.6|15509.6|15520.6|15510.6|15484.6|15474.6|8925
1628128800000|2021-08-05 02:00:00|15520.6|15510.6|15578.6|15568.6|15612.6|15602.6|15516.6|15506.6|14198
1628129100000|2021-08-05 02:05:00|15577.6|15567.6|15548.3|15538.3|15583.6|15573.6|15507.3|15497.3|8285
1628129400000|2021-08-05 02:10:00|15545.3|15535.3|15489.3|15479.3|15558.3|15548.3|15459.3|15449.3|7184
1628129700000|2021-08-05 02:15:00|15490.3|15480.3|15485.3|15475.3|15493.3|15483.3|15460.3|15450.3|4242
1628130000000|2021-08-05 02:20:00|15484.3|15474.3|15483.3|15473.3|15488.3|15478.3|15461.3|15451.3|3652
1628130300000|2021-08-05 02:25:00|15482.3|15472.3|15478.3|15468.3|15491.3|15481.3|15458.3|15448.3|3505
1628130600000|2021-08-05 02:30:00|15477.3|15467.3|15484.3|15474.3|15487.3|15477.3|15446.3|15436.3|3167
1628130900000|2021-08-05 02:35:00|15488.3|15478.3|15453.3|15443.3|15490.3|15480.3|15453.3|15443.3|2450
1628131200000|2021-08-05 02:40:00|15452.3|15442.3|15417.3|15407.3|15454.3|15444.3|15404.3|15394.3|3827
1628131500000|2021-08-05 02:45:00|15416.3|15406.3|15413.3|15403.3|15427.3|15417.3|15402.3|15392.3|3623
1628131800000|2021-08-05 02:50:00|15412.3|15402.3|15400.3|15390.3|15416.3|15406.3|15394.3|15384.3|2255
1628132100000|2021-08-05 02:55:00|15398.3|15388.3|15433.3|15423.3|15454.3|15444.3|15397.3|15387.3|2879
1628132400000|2021-08-05 03:00:00|15431.3|15421.3|15425.3|15415.3|15462.3|15452.3|15424.3|15414.3|4456
1628132700000|2021-08-05 03:05:00|15426.3|15416.3|15446.3|15436.3|15462.3|15452.3|15424.3|15414.3|2833
1628133000000|2021-08-05 03:10:00|15442.3|15432.3|15466.3|15456.3|15470.3|15460.3|15432.3|15422.3|4260
1628133300000|2021-08-05 03:15:00|15469.3|15459.3|15461.3|15451.3|15482.3|15472.3|15455.3|15445.3|2432
1628133600000|2021-08-05 03:20:00|15462.3|15452.3|15467.3|15457.3|15474.3|15464.3|15451.3|15441.3|2475
1628133900000|2021-08-05 03:25:00|15466.3|15456.3|15473.3|15463.3|15479.3|15469.3|15461.3|15451.3|2456
1628134200000|2021-08-05 03:30:00|15472.3|15462.3|15467.3|15457.3|15474.3|15464.3|15463.3|15453.3|853
1628134500000|2021-08-05 03:35:00|15466.3|15456.3|15468.3|15458.3|15474.3|15464.3|15466.3|15456.3|470
1628134800000|2021-08-05 03:40:00|15469.3|15459.3|15460.3|15450.3|15474.3|15464.3|15460.3|15450.3|557
1628135100000|2021-08-05 03:45:00|15461.3|15451.3|15454.3|15444.3|15465.3|15455.3|15453.3|15443.3|682
1628135400000|2021-08-05 03:50:00|15456.3|15446.3|15453.3|15443.3|15461.3|15451.3|15453.3|15443.3|634
1628135700000|2021-08-05 03:55:00|15455.3|15445.3|15457.3|15447.3|15459.3|15449.3|15444.3|15434.3|776
1628136000000|2021-08-05 04:00:00|15455.3|15445.3|15454.3|15444.3|15460.3|15450.3|15453.3|15443.3|151
1628136300000|2021-08-05 04:05:00|15453.3|15443.3|15434.3|15424.3|15453.3|15443.3|15434.3|15424.3|428
1628136600000|2021-08-05 04:10:00|15437.3|15427.3|15443.3|15433.3|15449.3|15439.3|15434.3|15424.3|307
1628136900000|2021-08-05 04:15:00|15444.3|15434.3|15446.3|15436.3|15449.3|15439.3|15443.3|15433.3|127
1628137200000|2021-08-05 04:20:00|15444.3|15434.3|15441.3|15431.3|15446.3|15436.3|15441.3|15431.3|95
1628137500000|2021-08-05 04:25:00|15440.3|15430.3|15447.3|15437.3|15449.3|15439.3|15440.3|15430.3|195
1628137800000|2021-08-05 04:30:00|15448.3|15438.3|15444.3|15434.3|15450.3|15440.3|15444.3|15434.3|133
1628138100000|2021-08-05 04:35:00|15445.3|15435.3|15442.3|15432.3|15449.3|15439.3|15439.3|15429.3|321
1628138400000|2021-08-05 04:40:00|15441.3|15431.3|15443.3|15433.3|15445.3|15435.3|15440.3|15430.3|125
1628138700000|2021-08-05 04:45:00|15444.3|15434.3|15453.3|15443.3|15454.3|15444.3|15444.3|15434.3|503
1628139000000|2021-08-05 04:50:00|15454.3|15444.3|15450.3|15440.3|15454.3|15444.3|15446.3|15436.3|157
1628139300000|2021-08-05 04:55:00|15451.3|15441.3|15450.3|15440.3|15451.3|15441.3|15448.3|15438.3|166
1628139600000|2021-08-05 05:00:00|15448.3|15438.3|15455.3|15445.3|15468.3|15458.3|15448.3|15438.3|4706
1628139900000|2021-08-05 05:05:00|15454.3|15444.3|15449.3|15439.3|15460.3|15450.3|15434.3|15424.3|2292
1628140200000|2021-08-05 05:10:00|15450.3|15440.3|15464.3|15454.3|15469.3|15459.3|15447.3|15437.3|1999
1628140500000|2021-08-05 05:15:00|15466.3|15456.3|15456.3|15446.3|15469.3|15459.3|15455.3|15445.3|2311
1628140800000|2021-08-05 05:20:00|15457.3|15447.3|15457.3|15447.3|15468.3|15458.3|15452.3|15442.3|1793
1628141100000|2021-08-05 05:25:00|15455.3|15445.3|15448.3|15438.3|15463.3|15453.3|15439.3|15429.3|1903
1628141400000|2021-08-05 05:30:00|15444.3|15434.3|15424.3|15414.3|15446.3|15436.3|15422.3|15412.3|1781
1628141700000|2021-08-05 05:35:00|15423.3|15413.3|15379.3|15369.3|15423.3|15413.3|15375.3|15365.3|3645
1628142000000|2021-08-05 05:40:00|15376.3|15366.3|15388.3|15378.3|15403.3|15393.3|15372.3|15362.3|3124
1628142300000|2021-08-05 05:45:00|15389.3|15379.3|15391.3|15381.3|15401.3|15391.3|15383.3|15373.3|1296
1628142600000|2021-08-05 05:50:00|15390.3|15380.3|15396.3|15386.3|15400.3|15390.3|15384.3|15374.3|2193
1628142900000|2021-08-05 05:55:00|15394.3|15384.3|15402.3|15392.3|15409.3|15399.3|15389.3|15379.3|3670
1628143200000|2021-08-05 06:00:00|15400.3|15390.3|15399.3|15389.3|15414.3|15404.3|15381.3|15371.3|4409
1628143500000|2021-08-05 06:05:00|15398.3|15388.3|15365.3|15355.3|15398.3|15388.3|15353.3|15343.3|3594
1628143800000|2021-08-05 06:10:00|15363.3|15353.3|15373.3|15363.3|15379.3|15369.3|15346.3|15336.3|2725
1628144100000|2021-08-05 06:15:00|15371.3|15361.3|15371.3|15361.3|15383.3|15373.3|15369.3|15359.3|2176
1628144400000|2021-08-05 06:20:00|15368.3|15358.3|15397.3|15387.3|15404.3|15394.3|15363.3|15353.3|3410
1628144700000|2021-08-05 06:25:00|15398.3|15388.3|15391.3|15381.3|15407.3|15397.3|15381.3|15371.3|2576
1628145000000|2021-08-05 06:30:00|15392.3|15382.3|15382.3|15372.3|15398.3|15388.3|15380.3|15370.3|1701
1628145300000|2021-08-05 06:35:00|15381.3|15371.3|15385.3|15375.3|15391.3|15381.3|15360.3|15350.3|2575
1628145600000|2021-08-05 06:40:00|15380.3|15370.3|15375.3|15365.3|15384.3|15374.3|15362.3|15352.3|3036
1628145900000|2021-08-05 06:45:00|15376.3|15366.3|15359.3|15349.3|15378.3|15368.3|15351.3|15341.3|3326
1628146200000|2021-08-05 06:50:00|15358.3|15348.3|15357.3|15347.3|15368.3|15358.3|15354.3|15344.3|5806
1628146500000|2021-08-05 06:55:00|15356.3|15346.3|15311.3|15301.3|15365.3|15355.3|15309.3|15299.3|9484
1628146800000|2021-08-05 07:00:00|15310.6|15298.6|15342.6|15330.6|15345.6|15334.6|15307.6|15295.6|3061
1628147100000|2021-08-05 07:05:00|15343.6|15331.6|15366.6|15354.6|15371.6|15359.6|15339.6|15328.6|1090
1628147400000|2021-08-05 07:10:00|15365.6|15353.6|15375.6|15362.6|15376.6|15364.6|15359.6|15348.6|1390
1628147700000|2021-08-05 07:15:00|15373.6|15363.6|15376.6|15364.6|15380.6|15369.6|15370.6|15359.6|853
1628148000000|2021-08-05 07:20:00|15377.6|15365.6|15374.6|15362.6|15379.6|15367.6|15369.6|15357.6|399
1628148300000|2021-08-05 07:25:00|15373.6|15363.6|15378.6|15366.6|15379.6|15368.6|15373.6|15362.6|99
1628148600000|2021-08-05 07:30:00|15377.6|15366.6|15370.6|15359.6|15378.6|15366.6|15369.6|15357.6|282
1628148900000|2021-08-05 07:35:00|15371.6|15358.6|15370.6|15358.6|15375.6|15363.6|15369.6|15357.6|309
1628149200000|2021-08-05 07:40:00|15369.6|15357.6|15369.6|15358.6|15376.6|15365.6|15366.6|15354.6|409
1628149500000|2021-08-05 07:45:00|15370.6|15361.6|15371.6|15360.6|15375.6|15363.6|15366.6|15355.6|523
1628149800000|2021-08-05 07:50:00|15370.6|15359.6|15374.6|15363.6|15374.6|15363.6|15368.6|15356.6|195
1628150100000|2021-08-05 07:55:00|15373.6|15362.6|15377.6|15365.6|15379.6|15367.6|15369.6|15358.6|437
1628150400000|2021-08-05 08:00:00|15378.6|15367.6|15371.6|15360.6|15381.6|15369.6|15366.6|15354.6|977
1628150700000|2021-08-05 08:05:00|15372.6|15361.6|15368.6|15356.6|15375.6|15364.6|15368.6|15356.6|409
1628151000000|2021-08-05 08:10:00|15367.6|15357.6|15369.6|15357.6|15371.6|15360.6|15363.6|15351.6|377
1628151300000|2021-08-05 08:15:00|15370.6|15358.6|15370.6|15359.6|15376.6|15365.6|15366.6|15355.6|765
1628151600000|2021-08-05 08:20:00|15371.6|15360.6|15374.6|15362.6|15377.6|15365.6|15368.6|15357.6|457
1628151900000|2021-08-05 08:25:00|15373.6|15361.6|15379.6|15366.6|15380.6|15368.6|15369.6|15356.6|897
1628152200000|2021-08-05 08:30:00|15385.6|15361.6|15384|15360|15386.2|15362.2|15379.3|15355.3|0
1628152500000|2021-08-05 08:35:00|15383.7|15359.7|15388.2|15364.2|15388.2|15364.2|15382.4|15358.4|1635
1628152800000|2021-08-05 08:40:00|15387.3|15363.3|15392.9|15368.9|15393.2|15369.2|15386|15362|0
1628153100000|2021-08-05 08:45:00|15393.1|15369.1|15391.9|15367.9|15395.5|15371.5|15389.5|15365.5|0
1628153400000|2021-08-05 08:50:00|15391.6|15367.6|15392.6|15368.6|15394.4|15370.4|15388.8|15364.8|0
1628153700000|2021-08-05 08:55:00|15393|15369|15385.1|15361.1|15393|15369|15383.8|15359.8|0
1628154000000|2021-08-05 09:00:00|15358.6|15345.6|15365.6|15354.6|15367.6|15356.6|15357.6|15345.6|412
1628154300000|2021-08-05 09:05:00|15366.6|15353.6|15362.6|15350.6|15366.6|15353.6|15361.6|15350.6|167
1628154600000|2021-08-05 09:10:00|15361.6|15351.6|15367.6|15355.6|15368.6|15357.6|15361.6|15350.6|78
1628154900000|2021-08-05 09:15:00|15368.6|15356.6|15369.6|15357.6|15372.6|15360.6|15362.6|15351.6|293
1628155200000|2021-08-05 09:20:00|15370.6|15358.6|15372.6|15360.6|15375.6|15363.6|15367.6|15356.6|128
1628155500000|2021-08-05 09:25:00|15369.6|15361.6|15366.6|15355.6|15371.6|15361.6|15366.6|15355.6|123
1628155800000|2021-08-05 09:30:00|15368.6|15356.6|15373.6|15361.6|15373.6|15362.6|15366.6|15355.6|134
1628156100000|2021-08-05 09:35:00|15372.6|15360.6|15370.6|15359.6|15373.6|15361.6|15368.6|15356.6|124
1628156400000|2021-08-05 09:40:00|15369.6|15358.6|15367.6|15355.6|15370.6|15359.6|15366.6|15355.6|102
1628156700000|2021-08-05 09:45:00|15366.6|15356.6|15363.6|15352.6|15367.6|15356.6|15362.6|15350.6|184
1628157000000|2021-08-05 09:50:00|15364.6|15353.6|15364.6|15353.6|15371.6|15360.6|15363.6|15352.6|229
1628157300000|2021-08-05 09:55:00|15365.6|15354.6|15370.6|15358.6|15371.6|15360.6|15364.6|15354.6|87
1628157600000|2021-08-05 10:00:00|15371.6|15359.6|15370.6|15359.6|15374.6|15363.6|15370.6|15359.6|122
1628157900000|2021-08-05 10:05:00|15371.6|15360.6|15372.6|15361.6|15372.6|15361.6|15369.6|15357.6|58
1628158200000|2021-08-05 10:10:00|15373.6|15362.6|15372.6|15361.6|15373.6|15362.6|15370.6|15359.6|53
1628158500000|2021-08-05 10:15:00|15373.6|15362.6|15368.6|15356.6|15373.6|15362.6|15367.6|15356.6|75
1628158800000|2021-08-05 10:20:00|15367.6|15355.6|15363.6|15351.6|15368.6|15355.6|15361.6|15350.6|145
1628159100000|2021-08-05 10:25:00|15361.6|15352.6|15359.6|15348.6|15364.6|15353.6|15357.6|15346.6|195
1628159400000|2021-08-05 10:30:00|15360.6|15349.6|15361.6|15350.6|15363.6|15351.6|15359.6|15347.6|90
1628159700000|2021-08-05 10:35:00|15360.6|15349.6|15360.6|15348.6|15364.6|15353.6|15359.6|15348.6|140
1628160000000|2021-08-05 10:40:00|15361.6|15349.6|15361.6|15350.6|15361.6|15350.6|15358.6|15347.6|70
1628160300000|2021-08-05 10:45:00|15362.6|15351.6|15363.6|15351.6|15364.6|15353.6|15360.6|15349.6|110
1628160600000|2021-08-05 10:50:00|15364.6|15352.6|15359.6|15348.6|15364.6|15353.6|15359.6|15348.6|84
1628160900000|2021-08-05 10:55:00|15360.6|15347.6|15359.6|15347.6|15361.6|15350.6|15358.6|15346.6|284
1628161200000|2021-08-05 11:00:00|15360.6|15348.6|15361.6|15349.6|15365.6|15353.6|15359.6|15347.6|237
1628161500000|2021-08-05 11:05:00|15360.6|15350.6|15363.6|15351.6|15364.6|15353.6|15359.6|15348.6|213
1628161800000|2021-08-05 11:10:00|15362.6|15352.6|15362.6|15351.6|15363.6|15352.6|15360.6|15349.6|58
1628162100000|2021-08-05 11:15:00|15361.6|15350.6|15361.6|15349.6|15363.6|15352.6|15360.6|15348.6|115
1628162400000|2021-08-05 11:20:00|15360.6|15350.6|15358.6|15347.6|15363.6|15352.6|15358.6|15346.6|110
1628162700000|2021-08-05 11:25:00|15359.6|15348.6|15364.6|15353.6|15365.6|15354.6|15359.6|15347.6|87
1628163000000|2021-08-05 11:30:00|15365.6|15354.6|15370.6|15359.6|15371.6|15360.6|15364.6|15352.6|56
1628163300000|2021-08-05 11:35:00|15371.6|15360.6|15370.6|15358.6|15372.6|15361.6|15368.6|15357.6|53
1628163600000|2021-08-05 11:40:00|15371.6|15359.6|15374.6|15363.6|15375.6|15364.6|15370.6|15358.6|79
1628163900000|2021-08-05 11:45:00|15373.6|15362.6|15369.6|15358.6|15373.6|15363.6|15362.6|15350.6|289
1628164200000|2021-08-05 11:50:00|15370.6|15359.6|15371.6|15359.6|15372.6|15361.6|15369.6|15358.6|42
1628164500000|2021-08-05 11:55:00|15370.6|15360.6|15374.6|15363.6|15374.6|15363.6|15370.6|15359.6|23
1628164800000|2021-08-05 12:00:00|15373.6|15362.6|15377.6|15365.6|15377.6|15366.6|15373.6|15362.6|65
1628165100000|2021-08-05 12:05:00|15376.6|15366.6|15378.6|15367.6|15379.6|15367.6|15373.6|15362.6|181
1628165400000|2021-08-05 12:10:00|15379.6|15366.6|15378.6|15366.6|15379.6|15368.6|15377.6|15366.6|71
1628165700000|2021-08-05 12:15:00|15377.6|15367.6|15372.6|15361.6|15378.6|15367.6|15371.6|15360.6|187
1628166000000|2021-08-05 12:20:00|15373.6|15359.6|15373.6|15361.6|15374.6|15362.6|15370.6|15359.6|205
1628166300000|2021-08-05 12:25:00|15371.6|15360.6|15375.6|15364.6|15376.6|15364.6|15371.6|15360.6|78
1628166600000|2021-08-05 12:30:00|15374.6|15363.6|15372.6|15360.6|15374.6|15363.6|15370.6|15359.6|46
1628166900000|2021-08-05 12:35:00|15371.6|15361.6|15372.6|15361.6|15372.6|15361.6|15369.6|15357.6|50
1628167200000|2021-08-05 12:40:00|15373.6|15362.6|15366.6|15355.6|15374.6|15363.6|15365.6|15354.6|125
1628167500000|2021-08-05 12:45:00|15367.6|15354.6|15369.6|15357.6|15370.6|15359.6|15364.6|15353.6|60
1628167800000|2021-08-05 12:50:00|15368.6|15356.6|15364.6|15353.6|15369.6|15357.6|15363.6|15352.6|29
1628168100000|2021-08-05 12:55:00|15365.6|15352.6|15369.6|15357.6|15370.6|15359.6|15362.6|15351.6|52
1628168400000|2021-08-05 13:00:00|15368.6|15356.6|15372.6|15360.6|15372.6|15360.6|15367.6|15355.6|21
1628168700000|2021-08-05 13:05:00|15371.6|15361.6|15372.6|15361.6|15373.6|15362.6|15370.6|15358.6|113
1628169000000|2021-08-05 13:10:00|15371.6|15360.6|15363.6|15352.6|15371.6|15361.6|15363.6|15352.6|71
1628169300000|2021-08-05 13:15:00|15364.6|15353.6|15361.6|15350.6|15368.6|15356.6|15361.6|15350.6|107
1628169600000|2021-08-05 13:20:00|15362.6|15349.6|15360.6|15349.6|15362.6|15350.6|15356.6|15345.6|116
1628169900000|2021-08-05 13:25:00|15361.6|15348.6|15365.6|15354.6|15367.6|15356.6|15360.6|15348.6|81
1628170200000|2021-08-05 13:30:00|15364.6|15353.6|15359.6|15348.6|15369.6|15358.6|15354.6|15343.6|774
1628170500000|2021-08-05 13:35:00|15358.6|15347.6|15360.6|15348.6|15363.6|15352.6|15355.6|15344.6|484
1628170800000|2021-08-05 13:40:00|15361.6|15349.6|15357.6|15346.6|15361.6|15350.6|15353.6|15342.6|243
1628171100000|2021-08-05 13:45:00|15358.6|15347.6|15362.6|15350.6|15365.6|15354.6|15351.6|15340.6|593
1628171400000|2021-08-05 13:50:00|15363.6|15351.6|15359.6|15347.6|15366.6|15355.6|15356.6|15344.6|265
1628171700000|2021-08-05 13:55:00|15358.6|15346.6|15355.6|15343.6|15359.6|15348.6|15352.6|15341.6|451
1628172000000|2021-08-05 14:00:00|15354.6|15342.6|15350.6|15339.6|15354.6|15343.6|15346.6|15334.6|484
1628172300000|2021-08-05 14:05:00|15351.6|15340.6|15346.6|15334.6|15357.6|15346.6|15343.6|15331.6|568
1628172600000|2021-08-05 14:10:00|15345.6|15335.6|15355.6|15343.6|15356.6|15345.6|15345.6|15335.6|312
1628172900000|2021-08-05 14:15:00|15356.6|15344.6|15357.6|15346.6|15360.6|15349.6|15349.6|15338.6|378
1628173200000|2021-08-05 14:20:00|15356.6|15345.6|15351.6|15340.6|15356.6|15345.6|15348.6|15337.6|370
1628173500000|2021-08-05 14:25:00|15352.6|15341.6|15353.6|15341.6|15358.6|15347.6|15351.6|15340.6|376
1628173800000|2021-08-05 14:30:00|15354.6|15342.6|15355.6|15343.6|15362.6|15350.6|15352.6|15341.6|456
1628174100000|2021-08-05 14:35:00|15354.6|15342.6|15359.6|15348.6|15359.6|15348.6|15349.6|15337.6|339
1628174400000|2021-08-05 14:40:00|15358.6|15347.6|15351.6|15340.6|15359.6|15348.6|15350.6|15339.6|388
1628174700000|2021-08-05 14:45:00|15352.6|15339.6|15353.6|15342.6|15354.6|15343.6|15348.6|15337.6|303
1628175000000|2021-08-05 14:50:00|15354.6|15343.6|15352.6|15341.6|15357.6|15346.6|15349.6|15337.6|252
1628175300000|2021-08-05 14:55:00|15354.6|15342.6|15352.6|15341.6|15354.6|15342.6|15346.6|15335.6|316
1628175600000|2021-08-05 15:00:00|15353.6|15342.6|15354.6|15343.6|15357.6|15345.6|15350.6|15339.6|241
1628175900000|2021-08-05 15:05:00|15355.6|15342.6|15357.6|15346.6|15359.6|15348.6|15353.6|15341.6|226
1628176200000|2021-08-05 15:10:00|15358.6|15345.6|15355.6|15344.6|15359.6|15347.6|15353.6|15341.6|229
1628176500000|2021-08-05 15:15:00|15356.6|15343.6|15355.6|15343.6|15356.6|15345.6|15350.6|15339.6|213
1628176800000|2021-08-05 15:20:00|15354.6|15342.6|15360.6|15349.6|15360.6|15349.6|15353.6|15341.6|274
1628177100000|2021-08-05 15:25:00|15361.6|15350.6|15355.6|15343.6|15361.6|15350.6|15354.6|15343.6|213
1628177400000|2021-08-05 15:30:00|15354.6|15344.6|15364.6|15353.6|15365.6|15354.6|15353.6|15342.6|173
1628177700000|2021-08-05 15:35:00|15365.6|15352.6|15362.6|15351.6|15365.6|15354.6|15361.6|15350.6|166
1628178000000|2021-08-05 15:40:00|15361.6|15350.6|15357.6|15346.6|15362.6|15351.6|15356.6|15345.6|103
1628178300000|2021-08-05 15:45:00|15358.6|15345.6|15358.6|15347.6|15359.6|15347.6|15355.6|15344.6|80
1628178600000|2021-08-05 15:50:00|15357.6|15346.6|15362.6|15350.6|15362.6|15351.6|15357.6|15345.6|36
1628178900000|2021-08-05 15:55:00|15361.6|15349.6|15360.6|15349.6|15362.6|15350.6|15359.6|15348.6|26
1628179200000|2021-08-05 16:00:00|15361.6|15348.6|15355.6|15343.6|15361.6|15349.6|15355.6|15343.6|82
1628179500000|2021-08-05 16:05:00|15354.6|15344.6|15356.6|15345.6|15359.6|15347.6|15353.6|15342.6|96
1628179800000|2021-08-05 16:10:00|15355.6|15344.6|15356.6|15345.6|15357.6|15346.6|15354.6|15343.6|93
1628180100000|2021-08-05 16:15:00|15357.6|15344.6|15357.6|15345.6|15360.6|15348.6|15356.6|15344.6|38
1628180400000|2021-08-05 16:20:00|15356.6|15346.6|15357.6|15345.6|15358.6|15347.6|15354.6|15342.6|66
1628180700000|2021-08-05 16:25:00|15356.6|15346.6|15355.6|15344.6|15357.6|15346.6|15355.6|15343.6|40
1628181000000|2021-08-05 16:30:00|15356.6|15345.6|15355.6|15344.6|15359.6|15347.6|15355.6|15344.6|72
1628181300000|2021-08-05 16:35:00|15356.6|15345.6|15354.6|15343.6|15359.6|15348.6|15354.6|15342.6|85
1628181600000|2021-08-05 16:40:00|15353.6|15342.6|15354.6|15343.6|15357.6|15346.6|15352.6|15340.6|124
1628181900000|2021-08-05 16:45:00|15355.6|15342.6|15358.6|15346.6|15358.6|15346.6|15352.6|15341.6|98
1628182200000|2021-08-05 16:50:00|15357.6|15345.6|15356.6|15345.6|15358.6|15347.6|15352.6|15341.6|71
1628182500000|2021-08-05 16:55:00|15357.6|15346.6|15357.6|15345.6|15358.6|15347.6|15355.6|15343.6|86
1628182800000|2021-08-05 17:00:00|15358.6|15346.6|15356.6|15345.6|15358.6|15347.6|15351.6|15339.6|116
1628183100000|2021-08-05 17:05:00|15357.6|15346.6|15357.6|15345.6|15359.6|15347.6|15354.6|15342.6|145
1628183400000|2021-08-05 17:10:00|15356.6|15346.6|15359.6|15348.6|15361.6|15349.6|15356.6|15345.6|112
1628183700000|2021-08-05 17:15:00|15360.6|15349.6|15359.6|15347.6|15361.6|15350.6|15359.6|15347.6|86
1628184000000|2021-08-05 17:20:00|15358.6|15348.6|15356.6|15345.6|15358.6|15348.6|15354.6|15343.6|120
1628184300000|2021-08-05 17:25:00|15357.6|15346.6|15357.6|15345.6|15359.6|15348.6|15356.6|15345.6|117
1628184600000|2021-08-05 17:30:00|15356.6|15346.6|15358.6|15347.6|15360.6|15348.6|15356.6|15344.6|69
1628184900000|2021-08-05 17:35:00|15359.6|15346.6|15357.6|15346.6|15359.6|15347.6|15356.6|15345.6|81
1628185200000|2021-08-05 17:40:00|15358.6|15347.6|15356.6|15345.6|15359.6|15347.6|15355.6|15344.6|105
1628185500000|2021-08-05 17:45:00|15355.6|15344.6|15357.6|15346.6|15357.6|15346.6|15355.6|15343.6|49
1628185800000|2021-08-05 17:50:00|15356.6|15345.6|15358.6|15346.6|15359.6|15347.6|15356.6|15344.6|71
1628186100000|2021-08-05 17:55:00|15357.6|15347.6|15353.6|15342.6|15357.6|15347.6|15351.6|15339.6|183
1628186400000|2021-08-05 18:00:00|15354.6|15343.6|15352.6|15341.6|15356.6|15345.6|15352.6|15341.6|84
1628186700000|2021-08-05 18:05:00|15353.6|15342.6|15351.6|15340.6|15354.6|15342.6|15350.6|15339.6|87
1628187000000|2021-08-05 18:10:00|15350.6|15339.6|15349.6|15337.6|15350.6|15339.6|15347.6|15336.6|101
1628187300000|2021-08-05 18:15:00|15348.6|15338.6|15349.6|15338.6|15349.6|15338.6|15348.6|15336.6|65
1628187600000|2021-08-05 18:20:00|15350.6|15339.6|15353.6|15342.6|15354.6|15343.6|15350.6|15338.6|130
1628187900000|2021-08-05 18:25:00|15354.6|15343.6|15355.6|15344.6|15356.6|15345.6|15354.6|15343.6|103
1628188200000|2021-08-05 18:30:00|15354.6|15343.6|15354.6|15343.6|15357.6|15345.6|15354.6|15343.6|91
1628188500000|2021-08-05 18:35:00|15353.6|15342.6|15350.6|15339.6|15355.6|15344.6|15350.6|15339.6|140
1628188800000|2021-08-05 18:40:00|15351.6|15340.6|15347.6|15337.6|15352.6|15341.6|15347.6|15336.6|83
1628189100000|2021-08-05 18:45:00|15348.1|15338.1|15350.1|15340.1|15350.6|15340.6|15346.6|15336.6|141
1628189400000|2021-08-05 18:50:00|15350.6|15340.6|15346.1|15336.1|15351.6|15341.6|15346.1|15336.1|121
1628189700000|2021-08-05 18:55:00|15346.6|15336.6|15346.1|15336.1|15348.1|15338.1|15345.1|15335.1|151
1628190000000|2021-08-05 19:00:00|15345.6|15335.6|15348.6|15338.6|15348.6|15338.6|15344.1|15334.1|125
1628190300000|2021-08-05 19:05:00|15348.1|15338.1|15346.6|15336.6|15349.1|15339.1|15346.6|15336.6|40
1628190600000|2021-08-05 19:10:00|15347.1|15337.1|15346.6|15336.6|15347.1|15337.1|15346.1|15336.1|54
1628190900000|2021-08-05 19:15:00|15347.1|15337.1|15340.1|15330.1|15347.1|15337.1|15331.1|15321.1|369
1628191200000|2021-08-05 19:20:00|15340.6|15330.6|15337.6|15327.6|15341.6|15331.6|15336.6|15326.6|78
1628191500000|2021-08-05 19:25:00|15338.1|15328.1|15344.1|15334.1|15344.1|15334.1|15338.1|15328.1|123
1628191800000|2021-08-05 19:30:00|15343.1|15333.1|15340.6|15330.6|15344.1|15334.1|15338.6|15328.6|74
1628192100000|2021-08-05 19:35:00|15341.1|15331.1|15344.1|15334.1|15344.1|15334.1|15341.1|15331.1|97
1628192400000|2021-08-05 19:40:00|15343.6|15333.6|15346.1|15336.1|15346.1|15336.1|15339.6|15329.6|198
1628192700000|2021-08-05 19:45:00|15345.6|15335.6|15341.6|15331.6|15345.6|15335.6|15340.1|15330.1|118
1628193000000|2021-08-05 19:50:00|15342.1|15332.1|15344.6|15334.6|15345.1|15335.1|15339.1|15329.1|111
1628193300000|2021-08-05 19:55:00|15344.1|15334.1|15345.6|15335.6|15348.6|15338.6|15344.1|15334.1|269
1628193600000|2021-08-05 20:00:00|15345.1|15335.1|15335.6|15325.6|15345.6|15335.6|15335.6|15325.6|129
1628193900000|2021-08-05 20:05:00|15334.6|15324.6|15336.1|15326.1|15336.1|15326.1|15334.6|15324.6|29
1628194200000|2021-08-05 20:10:00|15335.6|15325.6|15336.1|15326.1|15336.1|15326.1|15335.6|15325.6|18
1628194500000|2021-08-05 20:15:00|15336.6|15326.6|15336.6|15326.6|15337.6|15327.6|15336.6|15326.6|20
1628194800000|2021-08-05 20:20:00|15337.1|15327.1|15336.1|15326.1|15337.6|15327.6|15336.1|15326.1|26
1628195100000|2021-08-05 20:25:00|15337.1|15327.1|15340.6|15330.6|15340.6|15330.6|15337.1|15327.1|62
1628195400000|2021-08-05 20:30:00|15341.1|15331.1|15341.1|15331.1|15342.1|15332.1|15340.6|15330.6|24
1628195700000|2021-08-05 20:35:00|15341.6|15331.6|15342.1|15332.1|15343.6|15333.6|15341.6|15331.6|60
1628196000000|2021-08-05 20:40:00|15343.1|15333.1|15342.6|15332.6|15343.1|15333.1|15342.1|15332.1|29
1628196300000|2021-08-05 20:45:00|15342.1|15332.1|15328.6|15318.6|15342.1|15332.1|15327.1|15317.1|276
1628196600000|2021-08-05 20:50:00|15328.1|15318.1|15334.1|15324.1|15334.1|15324.1|15328.1|15318.1|39
1628196900000|2021-08-05 20:55:00|15333.1|15323.1|15339.1|15329.1|15339.1|15329.1|15333.1|15323.1|20
1628197500000|2021-08-05 21:05:00|||||||||1
1628197800000|2021-08-05 21:10:00|15339.6|15329.6|15342.1|15332.1|15342.6|15332.6|15339.6|15329.6|4
1628198100000|2021-08-05 21:15:00|15350.8|15326.8|15350.3|15326.3|15351.3|15327.3|15350.3|15326.3|0
1628198400000|2021-08-05 21:20:00|15350.2|15326.2|15350.8|15326.8|15350.8|15326.8|15350.2|15326.2|0
1628198700000|2021-08-05 21:25:00|15351.3|15327.3|15351.3|15327.3|15351.3|15327.3|15351.2|15327.2|0
1628199000000|2021-08-05 21:30:00|15351.5|15327.5|15352.1|15328.1|15353.1|15329.1|15350.5|15326.5|0
1628199300000|2021-08-05 21:35:00|15352.8|15328.8|15352.3|15328.3|15352.8|15328.8|15352.3|15328.3|0
1628199600000|2021-08-05 21:40:00|15352.8|15328.8|15352.9|15328.9|15352.9|15328.9|15352|15328|0
1628199900000|2021-08-05 21:45:00|15352|15328|15351.8|15327.8|15352.3|15328.3|15351.1|15327.1|0
1628200200000|2021-08-05 21:50:00|15351.9|15327.9|15352.2|15328.2|15352.3|15328.3|15351.3|15327.3|0
1628200500000|2021-08-05 21:55:00|15351.8|15327.8|15351.9|15327.9|15351.9|15327.9|15351.1|15327.1|0
1628200800000|2021-08-05 22:00:00|15350.6|15326.6|15350.3|15326.3|15351.6|15327.6|15348.3|15324.3|0
1628201100000|2021-08-05 22:05:00|15350.6|15326.6|15349|15325|15350.9|15326.9|15349|15325|0
1628201400000|2021-08-05 22:10:00|15349.3|15325.3|15347.4|15323.4|15349.6|15325.6|15347.4|15323.4|0
1628201700000|2021-08-05 22:15:00|15347.7|15323.7|15347.6|15323.6|15348.7|15324.7|15347|15323|0
1628202000000|2021-08-05 22:20:00|15347.9|15323.9|15348.1|15324.1|15348.9|15324.9|15347.9|15323.9|0
1628202300000|2021-08-05 22:25:00|15348.7|15324.7|15348.2|15324.2|15348.7|15324.7|15347.5|15323.5|0
1628202600000|2021-08-05 22:30:00|15348.5|15324.5|15346.2|15322.2|15348.5|15324.5|15346.2|15322.2|0
1628202900000|2021-08-05 22:35:00|15345.6|15321.6|15345.6|15321.6|15346.2|15322.2|15345.2|15321.2|0
1628203200000|2021-08-05 22:40:00|15345.2|15321.2|15344.9|15320.9|15345.6|15321.6|15344.3|15320.3|0
1628203500000|2021-08-05 22:45:00|15345.6|15321.6|15344.9|15320.9|15346.2|15322.2|15344.9|15320.9|0
1628203800000|2021-08-05 22:50:00|15345.6|15321.6|15345.6|15321.6|15345.6|15321.6|15345.6|15321.6|0
1628204100000|2021-08-05 22:55:00|15345.7|15321.7|15345.7|15321.7|15346.3|15322.3|15345.4|15321.4|0
1628204400000|2021-08-05 23:00:00|15345.4|15321.4|15347|15323|15347|15323|15345.4|15321.4|0
1628204700000|2021-08-05 23:05:00|15346.6|15322.6|15345.7|15321.7|15347|15323|15345.7|15321.7|0
1628205000000|2021-08-05 23:10:00|15345|15321|15345|15321|15345|15321|15344.7|15320.7|0
1628205300000|2021-08-05 23:15:00|15344.7|15320.7|15345|15321|15345.4|15321.4|15343.7|15319.7|0
1628205600000|2021-08-05 23:20:00|15344.4|15320.4|15344.4|15320.4|15345|15321|15344.4|15320.4|0
1628205900000|2021-08-05 23:25:00|15343.9|15319.9|15343.3|15319.3|15343.9|15319.9|15342.6|15318.6|0
1628206200000|2021-08-05 23:30:00|15342.6|15318.6|15343.3|15319.3|15343.3|15319.3|15342.6|15318.6|0
1628206500000|2021-08-05 23:35:00|15343.6|15319.6|15342.6|15318.6|15343.9|15319.9|15342|15318|0
1628206800000|2021-08-05 23:40:00|15342.9|15318.9|15344.3|15320.3|15345|15321|15342.9|15318.9|0
1628207100000|2021-08-05 23:45:00|15344|15320|15342.4|15318.4|15344.3|15320.3|15342.4|15318.4|0
1628207400000|2021-08-05 23:50:00|15342|15318|15342.4|15318.4|15343|15319|15341.7|15317.7|0
1628207700000|2021-08-05 23:55:00|15342|15318|15342.4|15318.4|15343|15319|15341.7|15317.7|0
1628208000000|2021-08-06 00:00:00|15341.7|15317.7|15341.7|15317.7|15342.4|15318.4|15340.4|15316.4|0
1628208300000|2021-08-06 00:05:00|15342.4|15318.4|15345.6|15321.6|15346.3|15322.3|15341.7|15317.7|0
1628208600000|2021-08-06 00:10:00|15346.3|15322.3|15346.3|15322.3|15348.2|15324.2|15345.6|15321.6|0
1628208900000|2021-08-06 00:15:00|15346.6|15322.6|15344.2|15320.2|15348.4|15324.4|15343.4|15319.4|0
1628209200000|2021-08-06 00:20:00|15343.7|15319.7|15345.5|15321.5|15346.8|15322.8|15342.5|15318.5|0
1628209500000|2021-08-06 00:25:00|15345.4|15321.4|15344.7|15320.7|15348.1|15324.1|15343.9|15319.9|0
1628209800000|2021-08-06 00:30:00|15344.6|15320.6|15348.6|15324.6|15349.4|15325.4|15343.9|15319.9|0
1628210100000|2021-08-06 00:35:00|15348.1|15324.1|15346|15322|15349.4|15325.4|15346|15322|0
1628210400000|2021-08-06 00:40:00|15346.9|15322.9|15347|15323|15347.3|15323.3|15346.1|15322.1|0
1628210700000|2021-08-06 00:45:00|15347.1|15323.1|15344.2|15320.2|15347.3|15323.3|15344.2|15320.2|0
1628211000000|2021-08-06 00:50:00|15343.8|15319.8|15342.1|15318.1|15344.2|15320.2|15341.3|15317.3|0
1628211300000|2021-08-06 00:55:00|15341.7|15317.7|15341.5|15317.5|15342.7|15318.7|15340.9|15316.9|0
1628211600000|2021-08-06 01:00:00|15342|15318|15342.6|15332.6|15353.6|15343.6|15338.6|15318|1961
1628211900000|2021-08-06 01:05:00|15343.6|15333.6|15333.6|15323.6|15349.6|15339.6|15333.6|15323.6|1096
1628212200000|2021-08-06 01:10:00|15332.6|15322.6|15328.6|15318.6|15336.6|15326.6|15315.6|15305.6|1530
1628212500000|2021-08-06 01:15:00|15330.6|15320.6|15333.6|15323.6|15341.6|15331.6|15322.6|15312.6|1831
1628212800000|2021-08-06 01:20:00|15335.6|15325.6|15316.6|15306.6|15336.6|15326.6|15315.6|15305.6|2044
1628213100000|2021-08-06 01:25:00|15312.6|15302.6|15312.6|15302.6|15318.6|15308.6|15280.6|15270.6|3845
1628213400000|2021-08-06 01:30:00|15307.6|15297.6|15286.6|15276.6|15314.6|15304.6|15258.6|15248.6|16008
1628213700000|2021-08-06 01:35:00|15281.6|15271.6|15226.6|15216.6|15304.6|15294.6|15224.6|15214.6|13147
1628214000000|2021-08-06 01:40:00|15225.6|15215.6|15250.6|15240.6|15284.6|15274.6|15216.6|15206.6|10582
1628214300000|2021-08-06 01:45:00|15253.6|15243.6|15237.6|15227.6|15255.6|15245.6|15220.6|15210.6|10256
1628214600000|2021-08-06 01:50:00|15238.6|15228.6|15214.6|15204.6|15241.6|15231.6|15205.6|15195.6|10279
1628214900000|2021-08-06 01:55:00|15212.6|15202.6|15220.6|15210.6|15251.6|15241.6|15204.6|15194.6|6992
1628215200000|2021-08-06 02:00:00|15219.6|15209.6|15209.6|15199.6|15224.6|15214.6|15199.6|15189.6|5474
1628215500000|2021-08-06 02:05:00|15208.6|15198.6|15262.6|15252.6|15306.6|15296.6|15201.6|15191.6|10212
1628215800000|2021-08-06 02:10:00|15264.6|15254.6|15269.6|15259.6|15270.6|15260.6|15234.6|15224.6|4109
1628216100000|2021-08-06 02:15:00|15270.6|15260.6|15247.6|15237.6|15282.6|15272.6|15240.6|15230.6|2812
1628216400000|2021-08-06 02:20:00|15246.6|15236.6|15277.6|15267.6|15280.6|15270.6|15240.6|15230.6|2461
1628216700000|2021-08-06 02:25:00|15276.6|15266.6|15256.6|15246.6|15281.6|15271.6|15250.6|15240.6|2852
1628217000000|2021-08-06 02:30:00|15255.6|15245.6|15250|15240|15274|15264|15242.6|15232.6|3473
1628217300000|2021-08-06 02:35:00|15247|15237|15269|15259|15286|15276|15242|15232|3646
1628217600000|2021-08-06 02:40:00|15270|15260|15274|15264|15283|15273|15254|15244|3812
1628217900000|2021-08-06 02:45:00|15270|15260|15287|15277|15291|15281|15256|15246|2857
1628218200000|2021-08-06 02:50:00|15288|15278|15286|15276|15327|15317|15286|15276|3417
1628218500000|2021-08-06 02:55:00|15288|15278|15299|15289|15302|15292|15279|15269|2382
1628218800000|2021-08-06 03:00:00|15300|15290|15304|15294|15321|15311|15290|15280|2446
1628219100000|2021-08-06 03:05:00|15303|15293|15323|15313|15353|15343|15301|15291|3437
1628219400000|2021-08-06 03:10:00|15321|15311|15317|15307|15325|15315|15307|15297|2301
1628219700000|2021-08-06 03:15:00|15316|15306|15315|15305|15331|15321|15309|15299|1758
1628220000000|2021-08-06 03:20:00|15317|15307|15332|15322|15340|15330|15317|15307|2521
1628220300000|2021-08-06 03:25:00|15333|15323|15332|15322|15344|15334|15328|15318|1786
1628220600000|2021-08-06 03:30:00|15331|15321|15327|15317|15335|15325|15326|15316|245
1628220900000|2021-08-06 03:35:00|15326|15316|15337|15327|15338|15328|15324|15314|255
1628221200000|2021-08-06 03:40:00|15338|15328|15329|15319|15342|15332|15327|15317|235
1628221500000|2021-08-06 03:45:00|15330|15320|15327|15317|15336|15326|15325|15315|204
1628221800000|2021-08-06 03:50:00|15326|15316|15321|15311|15327|15317|15321|15311|234
1628222100000|2021-08-06 03:55:00|15322|15312|15325|15315|15329|15319|15322|15312|285
1628222400000|2021-08-06 04:00:00|15324|15314|15323|15313|15327|15317|15321|15311|164
1628222700000|2021-08-06 04:05:00|15324|15314|15322|15312|15326|15316|15322|15312|161
1628223000000|2021-08-06 04:10:00|15321|15311|15323|15313|15323|15313|15320|15310|281
1628223300000|2021-08-06 04:15:00|15322|15312|15321|15311|15325|15315|15321|15311|242
1628223600000|2021-08-06 04:20:00|15320|15310|15321|15311|15323|15313|15320|15310|151
1628223900000|2021-08-06 04:25:00|15320|15310|15322|15312|15324|15314|15319|15309|176
1628224200000|2021-08-06 04:30:00|15324|15314|15326|15316|15328|15318|15324|15314|164
1628224500000|2021-08-06 04:35:00|15328|15318|15327|15317|15328|15318|15323|15313|207
1628224800000|2021-08-06 04:40:00|15329|15319|15328|15318|15330|15320|15325|15315|214
1628225100000|2021-08-06 04:45:00|15327|15317|15329|15319|15330|15320|15327|15317|85
1628225400000|2021-08-06 04:50:00|15328|15318|15323|15313|15329|15319|15323|15313|260
1628225700000|2021-08-06 04:55:00|15325|15315|15329|15319|15331|15321|15324|15314|291
1628226000000|2021-08-06 05:00:00|15328|15318|15342|15332|15363|15353|15325|15315|3085
1628226300000|2021-08-06 05:05:00|15343|15333|15346|15336|15356|15346|15341|15331|2123
1628226600000|2021-08-06 05:10:00|15347|15337|15345|15335|15350|15340|15332|15322|1673
1628226900000|2021-08-06 05:15:00|15346|15336|15345|15335|15358|15348|15339|15329|2384
1628227200000|2021-08-06 05:20:00|15344|15334|15328|15318|15359|15349|15327|15317|4057
1628227500000|2021-08-06 05:25:00|15329|15319|15312|15302|15339|15329|15310|15300|3402
1628227800000|2021-08-06 05:30:00|15311|15301|15334|15324|15339|15329|15308|15298|3053
1628228100000|2021-08-06 05:35:00|15332|15322|15318|15308|15338|15328|15316|15306|2869
1628228400000|2021-08-06 05:40:00|15320|15310|15312|15302|15325|15315|15310|15300|2284
1628228700000|2021-08-06 05:45:00|15314|15304|15320|15310|15328|15318|15308|15298|1772
1628229000000|2021-08-06 05:50:00|15321|15311|15315|15305|15324|15314|15313|15303|1564
1628229300000|2021-08-06 05:55:00|15316|15306|15310|15300|15320|15310|15307|15297|2923
1628229600000|2021-08-06 06:00:00|15309|15299|15328|15318|15330|15320|15304|15294|3398
1628229900000|2021-08-06 06:05:00|15327|15317|15344|15334|15344|15334|15320|15310|1910
1628230200000|2021-08-06 06:10:00|15343|15333|15359|15349|15360|15350|15338|15328|2201
1628230500000|2021-08-06 06:15:00|15361|15351|15348|15338|15366|15356|15347|15337|2196
1628230800000|2021-08-06 06:20:00|15349|15339|15356|15346|15357|15347|15345|15335|1741
1628231100000|2021-08-06 06:25:00|15357|15347|15352|15342|15357|15347|15346|15336|1247
1628231400000|2021-08-06 06:30:00|15351|15341|15357|15347|15366|15356|15349|15339|2101
1628231700000|2021-08-06 06:35:00|15356|15346|15360|15350|15364|15354|15353|15343|1239
1628232000000|2021-08-06 06:40:00|15359|15349|15350|15340|15361|15351|15346|15336|3011
1628232300000|2021-08-06 06:45:00|15348|15338|15354|15344|15357|15347|15348|15338|2373
1628232600000|2021-08-06 06:50:00|15353|15343|15369|15359|15370|15360|15350|15340|4126
1628232900000|2021-08-06 06:55:00|15370|15360|15372|15362|15374|15364|15364|15354|4688
1628233200000|2021-08-06 07:00:00|15375|15363|15369|15357|15375|15363|15362|15350|1689
1628233500000|2021-08-06 07:05:00|15368|15356|15363|15352|15369|15356|15363|15351|535
1628233800000|2021-08-06 07:10:00|15365|15353|15372|15360|15375|15363|15363|15352|1057
1628234100000|2021-08-06 07:15:00|15373|15361|15369|15357|15373|15361|15365|15354|340
1628234400000|2021-08-06 07:20:00|15368|15356|15368|15357|15369|15358|15365|15354|302
1628234700000|2021-08-06 07:25:00|15369|15358|15366|15355|15370|15359|15365|15353|184
1628235000000|2021-08-06 07:30:00|15367|15356|15363|15352|15367|15356|15362|15350|211
1628235300000|2021-08-06 07:35:00|15362|15351|15361|15350|15363|15351|15360|15349|203
1628235600000|2021-08-06 07:40:00|15360|15349|15359|15348|15361|15349|15357|15346|356
1628235900000|2021-08-06 07:45:00|15360|15349|15358|15346|15361|15349|15356|15344|339
1628236200000|2021-08-06 07:50:00|15357|15345|15357|15346|15362|15350|15357|15345|398
1628236500000|2021-08-06 07:55:00|15358|15345|15356|15344|15360|15348|15356|15343|439
1628236800000|2021-08-06 08:00:00|15357|15345|15358|15347|15361|15350|15356|15344|383
1628237100000|2021-08-06 08:05:00|15357|15346|15353|15341|15361|15350|15353|15340|320
1628237400000|2021-08-06 08:10:00|15351|15339|15359|15347|15360|15348|15351|15339|145
1628237700000|2021-08-06 08:15:00|15358|15348|15360|15349|15361|15350|15354|15343|266
1628238000000|2021-08-06 08:20:00|15361|15348|15358|15347|15361|15350|15357|15345|217
1628238300000|2021-08-06 08:25:00|15359|15346|15365|15353|15368|15356|15356|15344|648
1628238600000|2021-08-06 08:30:00|15364|15340|15365.5|15341.5|15365.9|15341.9|15363.7|15339.7|0
1628238900000|2021-08-06 08:35:00|15365.7|15341.7|15366.8|15342.8|15369.3|15345.3|15365.7|15341.7|50
1628239200000|2021-08-06 08:40:00|15367.1|15343.1|15368.8|15344.8|15369.6|15345.6|15367.1|15343.1|0
1628239500000|2021-08-06 08:45:00|15367.9|15343.9|15374.9|15350.9|15375.8|15351.8|15367.9|15343.9|0
1628239800000|2021-08-06 08:50:00|15375.4|15351.4|15374.9|15350.9|15375.4|15351.4|15372.6|15348.6|0
1628240100000|2021-08-06 08:55:00|15376.8|15352.8|15379.5|15355.5|15382.9|15358.9|15376.8|15352.8|0
1628240400000|2021-08-06 09:00:00|15372|15360|15372|15360|15374|15363|15369|15357|142
1628240700000|2021-08-06 09:05:00|15377|15364|15368|15356|15377|15366|15368|15356|160
1628241000000|2021-08-06 09:10:00|15369|15357|15366|15355|15370|15359|15365|15354|67
1628241300000|2021-08-06 09:15:00|15368|15356|15360|15348|15370|15359|15360|15348|426
1628241600000|2021-08-06 09:20:00|15359|15347|15361|15350|15362|15351|15356|15345|121
1628241900000|2021-08-06 09:25:00|15362|15351|15361|15349|15363|15352|15359|15348|94
1628242200000|2021-08-06 09:30:00|15360|15350|15361|15350|15363|15352|15360|15349|81
1628242500000|2021-08-06 09:35:00|15360|15349|15362|15350|15362|15350|15360|15348|31
1628242800000|2021-08-06 09:40:00|15361|15349|15360|15349|15361|15350|15360|15348|20
1628243100000|2021-08-06 09:45:00|15359|15348|15356|15345|15360|15348|15356|15345|49
1628243400000|2021-08-06 09:50:00|15357|15346|15357|15345|15362|15350|15357|15345|199
1628243700000|2021-08-06 09:55:00|15356|15346|15361|15350|15363|15352|15356|15345|212
1628244000000|2021-08-06 10:00:00|15362|15349|15359|15347|15362|15351|15359|15347|43
1628244300000|2021-08-06 10:05:00|15358|15348|15355|15344|15359|15348|15353|15341|329
1628244600000|2021-08-06 10:10:00|15356|15345|15362|15350|15363|15352|15356|15345|54
1628244900000|2021-08-06 10:15:00|15361|15349|15361|15349|15362|15351|15360|15348|37
1628245200000|2021-08-06 10:20:00|15360|15350|15361|15349|15361|15350|15359|15348|74
1628245500000|2021-08-06 10:25:00|15360|15350|15363|15351|15365|15354|15360|15350|41
1628245800000|2021-08-06 10:30:00|15364|15352|15365|15354|15366|15355|15364|15352|68
1628246100000|2021-08-06 10:35:00|15366|15355|15368|15356|15368|15357|15366|15354|82
1628246400000|2021-08-06 10:40:00|15367|15355|15368|15357|15368|15357|15365|15353|57
1628246700000|2021-08-06 10:45:00|15369|15356|15370|15358|15372|15361|15367|15356|69
1628247000000|2021-08-06 10:50:00|15371|15359|15370|15359|15371|15360|15370|15358|15
1628247300000|2021-08-06 10:55:00|15369|15358|15368|15357|15370|15359|15367|15356|9
1628247600000|2021-08-06 11:00:00|15367|15356|15367|15356|15369|15357|15367|15356|5
1628247900000|2021-08-06 11:05:00|15368|15357|15370|15358|15370|15359|15367|15356|23
1628248200000|2021-08-06 11:10:00|15369|15359|15370|15358|15371|15360|15368|15357|43
1628248500000|2021-08-06 11:15:00|15371|15359|15370|15358|15371|15360|15369|15357|90
1628248800000|2021-08-06 11:20:00|15369|15359|15368|15357|15370|15359|15368|15357|31
1628249100000|2021-08-06 11:25:00|15369|15358|15369|15358|15370|15359|15368|15357|48
1628249400000|2021-08-06 11:30:00|15368|15357|15368|15356|15368|15357|15366|15355|36
1628249700000|2021-08-06 11:35:00|15367|15355|15368|15357|15368|15357|15366|15355|21
1628250000000|2021-08-06 11:40:00||15356||15356||15357||15356|9
1628250300000|2021-08-06 11:45:00|15367|15355|15364|15353|15368|15356|15362|15351|64
1628250600000|2021-08-06 11:50:00|15365|15352|15362|15351|15365|15353|15361|15350|68
1628250900000|2021-08-06 11:55:00|15363|15352|15360|15349|15364|15352|15360|15349|92
1628251200000|2021-08-06 12:00:00|15361|15350|15367|15356|15367|15356|15360|15349|98
1628251500000|2021-08-06 12:05:00|15366|15355|15368|15357|15368|15357|15365|15354|35
1628251800000|2021-08-06 12:10:00|15369|15356|15369|15357|15370|15358|15368|15356|19
1628252100000|2021-08-06 12:15:00|15368|15358|15368|15357|15369|15358|15366|15355|46
1628252400000|2021-08-06 12:20:00|15369|15358|15367|15356|15370|15358|15367|15355|77
1628252700000|2021-08-06 12:25:00|15366|15355|15366|15354|15368|15357|15364|15353|96
1628253000000|2021-08-06 12:30:00|15365|15353|15368|15357|15377|15366|15359|15348|582
1628253300000|2021-08-06 12:35:00|15366|15356|15372|15361|15373|15362|15362|15351|307
1628253600000|2021-08-06 12:40:00|15371|15360|15363|15351|15373|15362|15363|15351|252
1628253900000|2021-08-06 12:45:00|15362|15350|15359|15347|15366|15355|15359|15347|294
1628254200000|2021-08-06 12:50:00|15358|15348|15359|15348|15361|15349|15353|15341|224
1628254500000|2021-08-06 12:55:00|15360|15347|15360|15349|15368|15357|15359|15347|433
1628254800000|2021-08-06 13:00:00|15359|15348|15357|15345|15361|15349|15351|15340|352
1628255100000|2021-08-06 13:05:00|15356|15346|15359|15347|15361|15350|15355|15344|93
1628255400000|2021-08-06 13:10:00|15358|15348|15360|15348|15360|15348|15356|15345|46
1628255700000|2021-08-06 13:15:00|15359|15349|15361|15349|15361|15350|15357|15346|79
1628256000000|2021-08-06 13:20:00|15360|15350|15371|15359|15372|15361|15360|15348|101
1628256300000|2021-08-06 13:25:00|15370|15360|15365|15353|15371|15360|15364|15352|99
1628256600000|2021-08-06 13:30:00|15364|15354|15357|15346|15366|15355|15357|15346|570
1628256900000|2021-08-06 13:35:00|15358|15347|15356|15345|15364|15352|15352|15340|390
1628257200000|2021-08-06 13:40:00|15357|15346|15352|15341|15357|15346|15345|15334|220
1628257500000|2021-08-06 13:45:00|15353|15342|15339|15327|15355|15344|15338|15326|328
1628257800000|2021-08-06 13:50:00|15338|15328|15337|15326|15340|15329|15330|15319|289
1628258100000|2021-08-06 13:55:00|15336|15325|15344|15333|15344|15333|15332|15321|188
1628258400000|2021-08-06 14:00:00|15343|15332|15341|15329|15346|15334|15334|15322|199
1628258700000|2021-08-06 14:05:00|15340|15330|15337|15325|15345|15334|15337|15325|193
1628259000000|2021-08-06 14:10:00|15338|15326|15334|15322|15339|15327|15332|15321|158
1628259300000|2021-08-06 14:15:00|15333|15323|15328|15317|15337|15326|15328|15317|228
1628259600000|2021-08-06 14:20:00|15327|15316|15327|15316|15329|15318|15321|15310|209
1628259900000|2021-08-06 14:25:00|15328|15317|15318|15307|15331|15320|15318|15307|296
1628260200000|2021-08-06 14:30:00|15317|15306|15324|15313|15326|15315|15317|15305|314
1628260500000|2021-08-06 14:35:00|15325|15314|15323|15312|15327|15316|15320|15308|206
1628260800000|2021-08-06 14:40:00|15324|15311|15326|15314|15329|15317|15324|15311|181
1628261100000|2021-08-06 14:45:00|15325|15313|15318|15307|15325|15313|15318|15307|178
1628261400000|2021-08-06 14:50:00|15317|15306|15326|15315|15327|15316|15316|15305|448
1628261700000|2021-08-06 14:55:00|15325|15314|15319|15308|15326|15314|15317|15306|156
1628262000000|2021-08-06 15:00:00|15320|15307|15317|15305|15324|15312|15315|15304|158
1628262300000|2021-08-06 15:05:00|15316|15304|15310|15299|15317|15305|15309|15298|364
1628262600000|2021-08-06 15:10:00|15311|15300|15308|15297|15312|15300|15303|15292|441
1628262900000|2021-08-06 15:15:00|15309|15296|15309|15298|15310|15298|15304|15292|249
1628263200000|2021-08-06 15:20:00|15308|15297|15313|15302|15317|15306|15308|15297|194
1628263500000|2021-08-06 15:25:00|15314|15303|15313|15302|15317|15306|15310|15299|147
1628263800000|2021-08-06 15:30:00|15314|15301|15314|15303|15316|15304|15311|15299|130
1628264100000|2021-08-06 15:35:00|15313|15302|15305|15294|15314|15303|15304|15293|183
1628264400000|2021-08-06 15:40:00|15306|15295|15300|15288|15306|15295|15295|15284|950
1628264700000|2021-08-06 15:45:00|15299|15287|15304|15292|15306|15295|15297|15286|157
1628265000000|2021-08-06 15:50:00|15303|15293|15307|15296|15314|15302|15301|15290|701
1628265300000|2021-08-06 15:55:00|15306|15295|15313|15301|15313|15301|15306|15295|74
1628265600000|2021-08-06 16:00:00|15314|15302|15315|15304|15315|15304|15310|15299|64
1628265900000|2021-08-06 16:05:00|15314|15303|15313|15301|15315|15304|15310|15298|69
1628266200000|2021-08-06 16:10:00|15314|15302|15309|15298|15314|15303|15306|15295|108
1628266500000|2021-08-06 16:15:00|15310|15297|15309|15297|15311|15300|15307|15296|69
1628266800000|2021-08-06 16:20:00|15310|15298|15306|15295|15312|15301|15305|15294|156
1628267100000|2021-08-06 16:25:00|15307|15296|15306|15294|15308|15296|15304|15293|50
1628267400000|2021-08-06 16:30:00|15305|15295|15310|15299|15310|15299|15305|15295|236
1628267700000|2021-08-06 16:35:00|15309|15298|15309|15297|15313|15302|15308|15297|60
1628268000000|2021-08-06 16:40:00|15308|15298|15311|15299|15312|15301|15308|15297|60
1628268300000|2021-08-06 16:45:00|15310|15300|15313|15302|15313|15302|15310|15298|42
1628268600000|2021-08-06 16:50:00|15314|15303|15316|15304|15316|15304|15313|15302|39
1628268900000|2021-08-06 16:55:00|15315|15303|15312|15301|15315|15304|15309|15298|171
1628269200000|2021-08-06 17:00:00|15313|15302|15320|15308|15321|15309|15313|15302|162
1628269500000|2021-08-06 17:05:00|15319|15307|15320|15308|15322|15310|15318|15306|50
1628269800000|2021-08-06 17:10:00|15319|15309|15322|15310|15324|15312|15319|15309|89
1628270100000|2021-08-06 17:15:00|15323|15311|15324|15313|15325|15313|15322|15311|50
1628270400000|2021-08-06 17:20:00|15325|15314|15322|15310|15326|15315|15321|15310|60
1628270700000|2021-08-06 17:25:00|15323|15311|15325|15314|15325|15314|15318|15306|250
1628271000000|2021-08-06 17:30:00|15324|15313|15325|15314|15326|15314|15323|15311|44
1628271300000|2021-08-06 17:35:00|15326|15315|15324|15312|15327|15316|15324|15312|42
1628271600000|2021-08-06 17:40:00|15323|15310|15324|15313|15325|15313|15321|15310|59
1628271900000|2021-08-06 17:45:00|15323|15311|15326|15315|15326|15315|15323|15311|130
1628272200000|2021-08-06 17:50:00|15327|15314|15327|15316|15328|15317|15326|15314|105
1628272500000|2021-08-06 17:55:00|15328|15317|15330|15319|15330|15319|15327|15316|14
1628272800000|2021-08-06 18:00:00|15331|15318|15330|15318|15331|15319|15329|15317|15
1628273100000|2021-08-06 18:05:00|15331|15319|15332|15321|15333|15322|15330|15319|37
1628273400000|2021-08-06 18:10:00|15333|15320|15327|15316|15333|15321|15327|15315|85
1628273700000|2021-08-06 18:15:00|15328|15317|15328|15316|15329|15318|15326|15314|41
1628274000000|2021-08-06 18:20:00|15327|15315|15327|15316|15330|15319|15325|15314|69
1628274300000|2021-08-06 18:25:00|15328|15315|15326|15314|15328|15315|15323|15312|32
1628274600000|2021-08-06 18:30:00|15325|15313|15327|15315|15327|15315|15324|15312|64
1628274900000|2021-08-06 18:35:00|15326|15314|15330|15318|15330|15319|15325|15314|62
1628275200000|2021-08-06 18:40:00|15329|15319|15325|15315|15329|15319|15325|15314|60
1628275500000|2021-08-06 18:45:00|15324.5|15314.5|15323.5|15313.5|15328|15318|15323.5|15313.5|64
1628275800000|2021-08-06 18:50:00|15322.5|15312.5|15320.5|15310.5|15326.5|15316.5|15320.5|15310.5|146
1628276100000|2021-08-06 18:55:00|15321|15311|15318|15308|15321.5|15311.5|15317|15307|109
1628276400000|2021-08-06 19:00:00|15317.5|15307.5|15315|15305|15318|15308|15315|15305|88
1628276700000|2021-08-06 19:05:00|15314.5|15304.5|15323.5|15313.5|15323.5|15313.5|15314.5|15304.5|70
1628277000000|2021-08-06 19:10:00|15323|15313|15323|15313|15323.5|15313.5|15323|15313|21
1628277300000|2021-08-06 19:15:00|15322.5|15312.5|15319|15309|15322.5|15312.5|15317|15307|55
1628277600000|2021-08-06 19:20:00|15319.5|15309.5|15325|15315|15327|15317|15319.5|15309.5|82
1628277900000|2021-08-06 19:25:00|15325.5|15315.5|15327|15317|15327|15317|15324|15314|31
1628278200000|2021-08-06 19:30:00|15326.5|15316.5|15322|15312|15329|15319|15322|15312|90
1628278500000|2021-08-06 19:35:00|15323|15313|15327|15317|15328|15318|15323|15313|62
1628278800000|2021-08-06 19:40:00|15327.5|15317.5|15324|15314|15327.5|15317.5|15324|15314|15
1628279100000|2021-08-06 19:45:00|15323|15313|15324|15314|15324|15314|15321|15311|26
1628279400000|2021-08-06 19:50:00|15323|15313|15326|15316|15327.5|15317.5|15322|15312|99
1628279700000|2021-08-06 19:55:00|15327|15317|15328|15318|15328|15318|15326|15316|66
1628280000000|2021-08-06 20:00:00|15327.5|15317.5|15331|15321|15331|15321|15327.5|15317.5|46
1628280300000|2021-08-06 20:05:00|15330.5|15320.5|15330|15320|15330.5|15320.5|15329|15319|16
1628280600000|2021-08-06 20:10:00|15328.5|15318.5|15328.5|15318.5|15328.5|15318.5|15328|15318|17
1628280900000|2021-08-06 20:15:00|15329.5|15319.5|15329.5|15319.5|15329.5|15319.5|15329|15319|14
1628281200000|2021-08-06 20:20:00|15330|15320|15331|15321|15331|15321|15330|15320|23
1628281500000|2021-08-06 20:25:00|15331.5|15321.5|15327|15317|15332|15322|15326.5|15316.5|42
1628281800000|2021-08-06 20:30:00|15329.5|15319.5|15329.5|15319.5|15330|15320|15329.5|15319.5|23
1628282100000|2021-08-06 20:35:00|15329|15319|15329.5|15319.5|15329.5|15319.5|15329|15319|7
1628282400000|2021-08-06 20:40:00|15330|15320|15331.5|15321.5|15332|15322|15329|15319|29
1628282700000|2021-08-06 20:45:00|15332|15322|15323|15313|15332.5|15322.5|15322.5|15312.5|106
1628283000000|2021-08-06 20:50:00|15322.5|15312.5|15332.5|15322.5|15332.5|15322.5|15322|15312|54
1628283300000|2021-08-06 20:55:00|15334.5|15324.5|15336|15326|15337|15327|15334.5|15324.5|86
1628460000000|2021-08-08 22:00:00|15333.2|15309.2|15309.3|15285.3|15333.2|15309.2|15308|15284|0
1628460300000|2021-08-08 22:05:00|15309.6|15285.6|15306.9|15282.9|15310|15286|15305.4|15281.4|0
1628460600000|2021-08-08 22:10:00|15307.2|15283.2|15306|15282|15308.8|15284.8|15306|15282|0
1628460900000|2021-08-08 22:15:00|15306.3|15282.3|15304.2|15280.2|15307.3|15283.3|15303.6|15279.6|0
1628461200000|2021-08-08 22:20:00|15303.9|15279.9|15311.6|15287.6|15312|15288|15303.6|15279.6|0
1628461500000|2021-08-08 22:25:00|15312|15288|15309.1|15285.1|15312|15288|15309.1|15285.1|0
1628461800000|2021-08-08 22:30:00|15309.4|15285.4|15308.1|15284.1|15309.7|15285.7|15306.5|15282.5|0
1628462100000|2021-08-08 22:35:00|15307.8|15283.8|15307.2|15283.2|15309.7|15285.7|15307.2|15283.2|0
1628462400000|2021-08-08 22:40:00|15307.5|15283.5|15306.6|15282.6|15307.5|15283.5|15305.3|15281.3|0
1628462700000|2021-08-08 22:45:00|15306.9|15282.9|15301.6|15277.6|15307.2|15283.2|15301.3|15277.3|0
1628463000000|2021-08-08 22:50:00|15301.3|15277.3|15300.5|15276.5|15302.3|15278.3|15299.2|15275.2|0
1628463300000|2021-08-08 22:55:00|15301.2|15277.2|15296.7|15272.7|15302.5|15278.5|15293.6|15269.6|0
1628463600000|2021-08-08 23:00:00|15297.4|15273.4|15288.3|15264.3|15297.4|15273.4|15285|15261|0
1628463900000|2021-08-08 23:05:00|15288.6|15264.6|15284.4|15260.4|15289.9|15265.9|15280.5|15256.5|0
1628464200000|2021-08-08 23:10:00|15285|15261|15284.7|15260.7|15285.7|15261.7|15282.7|15258.7|0
1628464500000|2021-08-08 23:15:00|15285|15261|15278.6|15254.6|15285|15261|15278.6|15254.6|0
1628464800000|2021-08-08 23:20:00|15279.2|15255.2|15283.1|15259.1|15283.7|15259.7|15278.6|15254.6|0
1628465100000|2021-08-08 23:25:00|15283.4|15259.4|15283.1|15259.1|15283.7|15259.7|15279.2|15255.2|0
1628465400000|2021-08-08 23:30:00|15282.5|15258.5|15279.2|15255.2|15283.7|15259.7|15279.2|15255.2|0
1628465700000|2021-08-08 23:35:00|15278.9|15254.9|15271.2|15247.2|15279.2|15255.2|15269.8|15245.8|0
1628466000000|2021-08-08 23:40:00|15270.5|15246.5|15271.8|15247.8|15273.1|15249.1|15267.9|15243.9|0
1628466300000|2021-08-08 23:45:00|15272.5|15248.5|15273.1|15249.1|15273.8|15249.8|15271.4|15247.4|0
1628466600000|2021-08-08 23:50:00|15272.8|15248.8|15271.8|15247.8|15273.8|15249.8|15270.5|15246.5|0
1628466900000|2021-08-08 23:55:00|15272.1|15248.1|15272.8|15248.8|15274.4|15250.4|15271.8|15247.8|0
1628467200000|2021-08-09 00:00:00|15272.5|15248.5|15267.5|15243.5|15272.8|15248.8|15264.2|15240.2|0
1628467500000|2021-08-09 00:05:00|15267.1|15243.1|15268.3|15244.3|15268.5|15244.5|15265.5|15241.5|0
1628467800000|2021-08-09 00:10:00|15267.9|15243.9|15269.7|15245.7|15270.4|15246.4|15266.3|15242.3|0
1628468100000|2021-08-09 00:15:00|15270|15246|15270.1|15246.1|15270.4|15246.4|15262.2|15238.2|0
1628468400000|2021-08-09 00:20:00|15269.6|15245.6|15271|15247|15273.7|15249.7|15269.6|15245.6|0
1628468700000|2021-08-09 00:25:00|15271.1|15247.1|15270.5|15246.5|15272.2|15248.2|15269.6|15245.6|0
1628469000000|2021-08-09 00:30:00|15270.3|15246.3|15272.4|15248.4|15272.4|15248.4|15268.8|15244.8|0
1628469300000|2021-08-09 00:35:00|15272.5|15248.5|15276.8|15252.8|15278.3|15254.3|15272.4|15248.4|0
1628469600000|2021-08-09 00:40:00|15277.1|15253.1|15275.1|15251.1|15278.3|15254.3|15274.3|15250.3|0
1628469900000|2021-08-09 00:45:00|15275.6|15251.6|15270|15246|15275.6|15251.6|15270|15246|0
1628470200000|2021-08-09 00:50:00|15269.6|15245.6|15293.1|15269.1|15293.1|15269.1|15269.6|15245.6|0
1628470500000|2021-08-09 00:55:00|15292.6|15268.6|15294.7|15270.7|15295.4|15271.4|15292.3|15268.3|0
1628470800000|2021-08-09 01:00:00|15298|15288|15280|15270|15307|15297|15270|15260|2368
1628471100000|2021-08-09 01:05:00|15279|15269|15274|15264|15281|15271|15268|15258|1852
1628471400000|2021-08-09 01:10:00|15276|15266|15264|15254|15283|15273|15264|15254|1983
1628471700000|2021-08-09 01:15:00|15261|15251|15264|15254|15287|15277|15246|15236|2730
1628472000000|2021-08-09 01:20:00|15261|15251|15257|15247|15278|15268|15255|15245|1573
1628472300000|2021-08-09 01:25:00|15256|15246|15271|15261|15282|15272|15256|15246|2434
1628472600000|2021-08-09 01:30:00|15273|15263|15315|15305|15343|15333|15257|15247|15769
1628472900000|2021-08-09 01:35:00|15317|15307|15475|15465|15475|15465|15315|15305|20260
1628473200000|2021-08-09 01:40:00|15474|15464|15513|15503|15514|15504|15463|15453|11241
1628473500000|2021-08-09 01:45:00|15510|15500|15519|15509|15559|15549|15509|15499|11411
1628473800000|2021-08-09 01:50:00|15522|15512|15457|15447|15530|15520|15436|15426|11860
1628474100000|2021-08-09 01:55:00|15456|15446|15432|15422|15491|15481|15420|15410|5391
1628474400000|2021-08-09 02:00:00|15434|15424|15494|15484|15499|15489|15418|15408|6966
1628474700000|2021-08-09 02:05:00|15493|15483|15508|15498|15523|15513|15488|15478|4445
1628475000000|2021-08-09 02:10:00|15510|15500|15545|15535|15546|15536|15493|15483|5391
1628475300000|2021-08-09 02:15:00|15542|15532|15614|15604|15637|15627|15537|15527|8835
1628475600000|2021-08-09 02:20:00|15618|15608|15618|15608|15632|15622|15593|15583|6071
1628475900000|2021-08-09 02:25:00|15617|15607|15577|15567|15619|15609|15564|15554|4622
1628476200000|2021-08-09 02:30:00|15576|15566|15615|15605|15621|15611|15576|15566|6197
1628476500000|2021-08-09 02:35:00|15616|15606|15608|15598|15631|15621|15603|15593|4927
1628476800000|2021-08-09 02:40:00|15610|15600|15622|15612|15622|15612|15583|15573|3892
1628477100000|2021-08-09 02:45:00|15624|15614|15679|15669|15687|15677|15624|15614|9633
1628477400000|2021-08-09 02:50:00|15680|15670|15666|15656|15699|15689|15661|15651|5905
1628477700000|2021-08-09 02:55:00|15668|15658|15691|15681|15693|15683|15667|15657|3506
1628478000000|2021-08-09 03:00:00|15693|15683|15726|15716|15732|15722|15683|15673|6233
1628478300000|2021-08-09 03:05:00|15728|15718|15761|15751|15776|15766|15726|15716|7558
1628478600000|2021-08-09 03:10:00|15762|15752|15766.2|15756.2|15788|15778|15746|15736|5840
1628478900000|2021-08-09 03:15:00|15767.2|15757.2|15714.2|15704.2|15777.2|15767.2|15711.2|15701.2|4532
1628479200000|2021-08-09 03:20:00|15712.2|15702.2|15723.2|15713.2|15728.2|15718.2|15697.2|15687.2|3716
1628479500000|2021-08-09 03:25:00|15725.2|15715.2|15716.2|15706.2|15725.2|15715.2|15706.2|15696.2|2202
1628479800000|2021-08-09 03:30:00|15717.2|15707.2|15720.2|15710.2|15722.2|15712.2|15712.2|15702.2|387
1628480100000|2021-08-09 03:35:00|15721.2|15711.2|15724.2|15714.2|15724.2|15714.2|15718.2|15708.2|355
1628480400000|2021-08-09 03:40:00|15723.2|15713.2|15727.2|15717.2|15736.2|15726.2|15722.2|15712.2|782
1628480700000|2021-08-09 03:45:00|15728.2|15718.2|15722.2|15712.2|15732.2|15722.2|15721.2|15711.2|294
1628481000000|2021-08-09 03:50:00|15724.2|15714.2|15720.2|15710.2|15724.2|15714.2|15717.2|15707.2|329
1628481300000|2021-08-09 03:55:00|15715.2|15705.2|15723.2|15713.2|15725.2|15715.2|15715.2|15705.2|253
1628481600000|2021-08-09 04:00:00|15724.2|15714.2|15727.2|15717.2|15730.2|15720.2|15723.2|15713.2|136
1628481900000|2021-08-09 04:05:00|15726.2|15716.2|15721.2|15711.2|15726.2|15716.2|15717.2|15707.2|116
1628482200000|2021-08-09 04:10:00|15722.2|15712.2|15714.2|15704.2|15722.2|15712.2|15712.2|15702.2|171
1628482500000|2021-08-09 04:15:00|15713.2|15703.2|15710.2|15700.2|15715.2|15705.2|15709.2|15699.2|184
1628482800000|2021-08-09 04:20:00|15711.2|15701.2|15715.2|15705.2|15715.2|15705.2|15706.2|15696.2|286
1628483100000|2021-08-09 04:25:00|15714.2|15704.2|15713.2|15703.2|15715.2|15705.2|15711.2|15701.2|162
1628483400000|2021-08-09 04:30:00|15711.2|15701.2|15707.2|15697.2|15711.2|15701.2|15706.2|15696.2|175
1628483700000|2021-08-09 04:35:00|15708.2|15698.2|15705.2|15695.2|15708.2|15698.2|15701.2|15691.2|207
1628484000000|2021-08-09 04:40:00|15706.2|15696.2|15707.2|15697.2|15708.2|15698.2|15702.2|15692.2|181
1628484300000|2021-08-09 04:45:00|15706.2|15696.2|15712.2|15702.2|15712.2|15702.2|15703.2|15693.2|151
1628484600000|2021-08-09 04:50:00|15711.2|15701.2|15711.2|15701.2|15712.2|15702.2|15706.2|15696.2|169
1628484900000|2021-08-09 04:55:00|15710.2|15700.2|15711.2|15701.2|15714.2|15704.2|15709.2|15699.2|249
1628485200000|2021-08-09 05:00:00|15712.2|15702.2|15715.2|15705.2|15728.2|15718.2|15699.2|15689.2|4273
1628485500000|2021-08-09 05:05:00|15714.2|15704.2|15708.2|15698.2|15723.2|15713.2|15678.2|15668.2|3658
1628485800000|2021-08-09 05:10:00|15707.2|15697.2|15689.2|15679.2|15719.2|15709.2|15686.2|15676.2|2813
1628486100000|2021-08-09 05:15:00|15688.2|15678.2|15681.2|15671.2|15694.2|15684.2|15676.2|15666.2|3518
1628486400000|2021-08-09 05:20:00|15678.2|15668.2|15668.2|15658.2|15684.2|15674.2|15660.2|15650.2|4701
1628486700000|2021-08-09 05:25:00|15669.2|15659.2|15691.2|15681.2|15697.2|15687.2|15669.2|15659.2|1897
1628487000000|2021-08-09 05:30:00|15690.2|15680.2|15682.2|15672.2|15694.2|15684.2|15672.2|15662.2|2116
1628487300000|2021-08-09 05:35:00|15683.2|15673.2|15708.2|15698.2|15712.2|15702.2|15679.2|15669.2|2208
1628487600000|2021-08-09 05:40:00|15709.2|15699.2|15689.2|15679.2|15710.2|15700.2|15688.2|15678.2|2932
1628487900000|2021-08-09 05:45:00|15691.2|15681.2|15666.2|15656.2|15691.2|15681.2|15665.2|15655.2|1948
1628488200000|2021-08-09 05:50:00|15665.2|15655.2|15637.2|15627.2|15666.2|15656.2|15636.2|15626.2|3185
1628488500000|2021-08-09 05:55:00|15638.2|15628.2|15650.2|15640.2|15656.2|15646.2|15631.2|15621.2|2862
1628488800000|2021-08-09 06:00:00|15648.2|15638.2|15631.2|15621.2|15655.2|15645.2|15615.2|15605.2|3483
1628489100000|2021-08-09 06:05:00|15632.2|15622.2|15639.2|15629.2|15657.2|15647.2|15626.2|15616.2|1830
1628489400000|2021-08-09 06:10:00|15640.2|15630.2|15616.2|15606.2|15640.2|15630.2|15607.2|15597.2|2659
1628489700000|2021-08-09 06:15:00|15618.2|15608.2|15613.2|15603.2|15624.2|15614.2|15607.2|15597.2|2845
1628490000000|2021-08-09 06:20:00|15614.2|15604.2|15595.2|15585.2|15614.2|15604.2|15584.2|15574.2|5922
1628490300000|2021-08-09 06:25:00|15594.2|15584.2|15579.2|15569.2|15596.2|15586.2|15569.2|15559.2|3973
1628490600000|2021-08-09 06:30:00|15578.2|15568.2|15569.2|15559.2|15600.2|15590.2|15562.2|15552.2|3215
1628490900000|2021-08-09 06:35:00|15570.2|15560.2|15600.2|15590.2|15601.2|15591.2|15567.2|15557.2|1614
1628491200000|2021-08-09 06:40:00|15599.2|15589.2|15597.2|15587.2|15608.2|15598.2|15588.2|15578.2|4686
1628491500000|2021-08-09 06:45:00|15596.2|15586.2|15591.2|15581.2|15601.2|15591.2|15588.2|15578.2|4196
1628491800000|2021-08-09 06:50:00|15590.2|15580.2|15596.2|15586.2|15603.2|15593.2|15586.2|15576.2|3301
1628492100000|2021-08-09 06:55:00|15595.2|15585.2|15586.2|15576.2|15599.2|15589.2|15582.2|15572.2|5147
1628492400000|2021-08-09 07:00:00|15587.2|15575.2|15589.2|15577.2|15595.2|15583.2|15581.2|15570.2|1305
1628492700000|2021-08-09 07:05:00|15590.2|15578.2|15585.2|15574.2|15591.2|15579.2|15581.2|15570.2|531
1628493000000|2021-08-09 07:10:00|15584.2|15573.2|15576.2|15565.2|15587.2|15575.2|15572.2|15561.2|802
1628493300000|2021-08-09 07:15:00|15577.2|15566.2|15581.2|15569.2|15581.2|15570.2|15573.2|15561.2|524
1628493600000|2021-08-09 07:20:00|15580.2|15568.2|15585.2|15573.2|15589.2|15578.2|15579.2|15567.2|692
1628493900000|2021-08-09 07:25:00|15584.2|15574.2|15582.2|15571.2|15587.2|15575.2|15579.2|15567.2|263
1628494200000|2021-08-09 07:30:00|15583.2|15572.2|15590.2|15579.2|15593.2|15581.2|15582.2|15572.2|457
1628494500000|2021-08-09 07:35:00|15589.2|15578.2|15580.2|15568.2|15590.2|15579.2|15580.2|15568.2|301
1628494800000|2021-08-09 07:40:00|15581.2|15569.2|15580.2|15569.2|15582.2|15571.2|15576.2|15564.2|363
1628495100000|2021-08-09 07:45:00|15577.2|15568.2|15574.2|15563.2|15580.2|15569.2|15571.2|15560.2|275
1628495400000|2021-08-09 07:50:00|15573.2|15562.2|15573.2|15562.2|15577.2|15565.2|15571.2|15560.2|194
1628495700000|2021-08-09 07:55:00|15574.2|15561.2|15573.2|15562.2|15577.2|15565.2|15572.2|15560.2|218
1628496000000|2021-08-09 08:00:00|15574.2|15563.2|15572.2|15560.2|15581.2|15569.2|15564.2|15553.2|1009
1628496300000|2021-08-09 08:05:00|15573.2|15561.2|15567.2|15555.2|15576.2|15564.2|15566.2|15554.2|493
1628496600000|2021-08-09 08:10:00|15566.2|15556.2|15568.2|15556.2|15572.2|15560.2|15560.2|15548.2|689
1628496900000|2021-08-09 08:15:00|15567.2|15555.2|15577.2|15566.2|15577.2|15566.2|15565.2|15553.2|456
1628497200000|2021-08-09 08:20:00|15576.2|15565.2|15576.2|15564.2|15580.2|15569.2|15575.2|15563.2|396
1628497500000|2021-08-09 08:25:00|15575.2|15563.2|15603.2|15592.2|15603.2|15592.2|15573.2|15562.2|1507
1628497800000|2021-08-09 08:30:00|15598.5|15574.5|15596.7|15572.7|15600.4|15576.4|15593.1|15569.1|0
1628498100000|2021-08-09 08:35:00|15597|15573|15598.1|15574.1|15599.7|15575.7|15594.7|15570.7|1745
1628498400000|2021-08-09 08:40:00|15597.2|15573.2|15603.7|15579.7|15605.5|15581.5|15596.9|15572.9|0
1628498700000|2021-08-09 08:45:00|15604.1|15580.1|15603.4|15579.4|15605.3|15581.3|15600.1|15576.1|0
1628499000000|2021-08-09 08:50:00|15602.5|15578.5|15603|15579|15604.1|15580.1|15601.6|15577.6|0
1628499300000|2021-08-09 08:55:00|15602.6|15578.6|15605.4|15581.4|15605.4|15581.4|15602|15578|0
1628499600000|2021-08-09 09:00:00|15614.2|15601.2|15588.2|15576.2|15614.2|15601.2|15582.2|15570.2|1196
1628499900000|2021-08-09 09:05:00|15589.2|15577.2|15595.2|15583.2|15595.2|15583.2|15587.2|15577.2|39
1628500200000|2021-08-09 09:10:00|15596.2|15584.2|15595.2|15584.2|15599.2|15587.2|15593.2|15582.2|213
1628500500000|2021-08-09 09:15:00|15594.2|15583.2|15599.2|15588.2|15601.2|15590.2|15594.2|15583.2|184
1628500800000|2021-08-09 09:20:00|15598.2|15587.2|15597.2|15585.2|15600.2|15588.2|15592.2|15581.2|141
1628501100000|2021-08-09 09:25:00|15596.2|15584.2|15599.2|15588.2|15602.2|15590.2|15596.2|15584.2|78
1628501400000|2021-08-09 09:30:00|15600.2|15589.2|15599.2|15588.2|15602.2|15591.2|15599.2|15588.2|106
1628501700000|2021-08-09 09:35:00|15600.2|15589.2|15603.2|15592.2|15603.2|15592.2|15598.2|15587.2|86
1628502000000|2021-08-09 09:40:00|15602.2|15591.2|15595.2|15583.2|15603.2|15591.2|15593.2|15582.2|248
1628502300000|2021-08-09 09:45:00|15596.2|15584.2|15593.2|15582.2|15596.2|15584.2|15592.2|15580.2|47
1628502600000|2021-08-09 09:50:00|15594.2|15583.2|15598.2|15587.2|15598.2|15587.2|15594.2|15583.2|102
1628502900000|2021-08-09 09:55:00|15599.2|15588.2|15598.2|15586.2|15602.2|15590.2|15598.2|15586.2|66
1628503200000|2021-08-09 10:00:00|15599.2|15587.2|15603.2|15591.2|15603.2|15592.2|15598.2|15587.2|65
1628503500000|2021-08-09 10:05:00|15602.2|15592.2|15600.2|15589.2|15603.2|15592.2|15600.2|15589.2|25
1628503800000|2021-08-09 10:10:00|15601.2|15590.2|15602.2|15590.2|15603.2|15592.2|15600.2|15588.2|31
1628504100000|2021-08-09 10:15:00|15601.2|15589.2|15592.2|15581.2|15602.2|15589.2|15592.2|15581.2|123
1628504400000|2021-08-09 10:20:00|15594.2|15582.2|15590.2|15579.2|15595.2|15584.2|15589.2|15578.2|147
1628504700000|2021-08-09 10:25:00|15591.2|15578.2|15589.2|15578.2|15593.2|15582.2|15589.2|15578.2|32
1628505000000|2021-08-09 10:30:00|15590.2|15579.2|15585.2|15574.2|15590.2|15579.2|15585.2|15574.2|54
1628505300000|2021-08-09 10:35:00|15586.2|15573.2|15582.2|15570.2|15586.2|15574.2|15581.2|15570.2|47
1628505600000|2021-08-09 10:40:00|15581.2|15571.2|15580.2|15569.2|15583.2|15571.2|15580.2|15569.2|67
1628505900000|2021-08-09 10:45:00|15581.2|15570.2|15582.2|15570.2|15582.2|15571.2|15580.2|15569.2|42
1628506200000|2021-08-09 10:50:00|15581.2|15571.2|15585.2|15574.2|15587.2|15576.2|15581.2|15570.2|46
1628506500000|2021-08-09 10:55:00|15586.2|15575.2|15583.2|15572.2|15588.2|15577.2|15583.2|15572.2|23
1628506800000|2021-08-09 11:00:00|15582.2|15571.2|15583.2|15571.2|15583.2|15572.2|15581.2|15570.2|15
1628507100000|2021-08-09 11:05:00|15582.2|15572.2|15585.2|15573.2|15587.2|15576.2|15582.2|15571.2|34
1628507400000|2021-08-09 11:10:00|15586.2|15574.2|15587.2|15575.2|15588.2|15577.2|15584.2|15572.2|141
1628507700000|2021-08-09 11:15:00|15586.2|15576.2|15592.2|15580.2|15593.2|15582.2|15586.2|15574.2|182
1628508000000|2021-08-09 11:20:00|15591.2|15581.2|15596.2|15584.2|15600.2|15588.2|15590.2|15579.2|115
1628508300000|2021-08-09 11:25:00|15595.2|15586.2|15597.2|15585.2|15598.2|15587.2|15595.2|15585.2|61
1628508600000|2021-08-09 11:30:00|15596.2|15586.2|15597.2|15585.2|15597.2|15586.2|15594.2|15582.2|19
1628508900000|2021-08-09 11:35:00|15598.2|15586.2|15599.2|15587.2|15600.2|15589.2|15597.2|15585.2|56
1628509200000|2021-08-09 11:40:00|15598.2|15588.2|15594.2|15583.2|15600.2|15589.2|15593.2|15582.2|138
1628509500000|2021-08-09 11:45:00|15595.2|15582.2|15598.2|15587.2|15599.2|15587.2|15592.2|15581.2|75
1628509800000|2021-08-09 11:50:00|15597.2|15586.2|15595.2|15584.2|15598.2|15587.2|15595.2|15583.2|41
1628510100000|2021-08-09 11:55:00|15596.2|15585.2|15598.2|15586.2|15599.2|15587.2|15596.2|15584.2|73
1628510400000|2021-08-09 12:00:00|15597.2|15587.2|15593.2|15581.2|15599.2|15587.2|15592.2|15581.2|226
1628510700000|2021-08-09 12:05:00|15594.2|15582.2|15593.2|15582.2|15595.2|15583.2|15591.2|15580.2|111
1628511000000|2021-08-09 12:10:00|15592.2|15581.2|15593.2|15582.2|15594.2|15583.2|15591.2|15580.2|105
1628511300000|2021-08-09 12:15:00|15594.2|15581.2|15596.2|15585.2|15597.2|15586.2|15594.2|15581.2|83
1628511600000|2021-08-09 12:20:00|15597.2|15586.2|15592.2|15581.2|15598.2|15587.2|15592.2|15581.2|280
1628511900000|2021-08-09 12:25:00|15593.2|15582.2|15595.2|15584.2|15596.2|15585.2|15593.2|15582.2|72
1628512200000|2021-08-09 12:30:00|15596.2|15585.2|15595.2|15584.2|15598.2|15587.2|15595.2|15583.2|59
1628512500000|2021-08-09 12:35:00|15596.2|15585.2|15596.2|15585.2|15597.2|15586.2|15596.2|15584.2|40
1628512800000|2021-08-09 12:40:00|15597.2|15586.2|15602.2|15590.2|15602.2|15590.2|15597.2|15586.2|72
1628513100000|2021-08-09 12:45:00|15601.2|15591.2|15602.2|15591.2|15605.2|15594.2|15601.2|15591.2|82
1628513400000|2021-08-09 12:50:00|15603.2|15592.2|15604.2|15593.2|15606.2|15595.2|15603.2|15592.2|42
1628513700000|2021-08-09 12:55:00|15605.2|15592.2|15608.2|15597.2|15608.2|15597.2|15604.2|15592.2|88
1628514000000|2021-08-09 13:00:00|15609.2|15598.2|15613.2|15602.2|15613.2|15602.2|15609.2|15598.2|153
1628514300000|2021-08-09 13:05:00|15612.2|15601.2|15620.2|15609.2|15620.2|15609.2|15612.2|15600.2|226
1628514600000|2021-08-09 13:10:00|15619.2|15608.2|15616.2|15604.2|15619.2|15608.2|15608.2|15597.2|261
1628514900000|2021-08-09 13:15:00|15617.2|15605.2|15620.2|15609.2|15623.2|15612.2|15617.2|15605.2|206
1628515200000|2021-08-09 13:20:00|15621.2|15610.2|15622.2|15611.2|15622.2|15611.2|15621.2|15609.2|75
1628515500000|2021-08-09 13:25:00|15623.2|15612.2|15624.2|15612.2|15625.2|15614.2|15621.2|15610.2|129
1628515800000|2021-08-09 13:30:00|15625.2|15613.2|15610.2|15598.2|15627.2|15616.2|15610.2|15598.2|393
1628516100000|2021-08-09 13:35:00|15609.2|15597.2|15611.2|15600.2|15620.2|15609.2|15606.2|15595.2|378
1628516400000|2021-08-09 13:40:00|15610.2|15599.2|15625.2|15614.2|15625.2|15614.2|15609.2|15598.2|268
1628516700000|2021-08-09 13:45:00|15624.2|15613.2|15623.2|15612.2|15631.2|15619.2|15621.2|15610.2|296
1628517000000|2021-08-09 13:50:00|15624.2|15613.2|15624.2|15613.2|15630.2|15619.2|15623.2|15611.2|175
1628517300000|2021-08-09 13:55:00|15625.2|15614.2|15634.2|15623.2|15636.2|15625.2|15625.2|15614.2|263
1628517600000|2021-08-09 14:00:00|15635.2|15624.2|15624.2|15613.2|15637.2|15626.2|15623.2|15612.2|308
1628517900000|2021-08-09 14:05:00|15625.2|15614.2|15627.2|15616.2|15633.2|15622.2|15624.2|15613.2|231
1628518200000|2021-08-09 14:10:00|15628.2|15617.2|15628.2|15617.2|15635.2|15624.2|15627.2|15616.2|263
1628518500000|2021-08-09 14:15:00|15627.2|15616.2|15624.2|15612.2|15628.2|15617.2|15620.2|15608.2|252
1628518800000|2021-08-09 14:20:00|15623.2|15611.2|15629.2|15618.2|15630.2|15619.2|15623.2|15611.2|179
1628519100000|2021-08-09 14:25:00|15628.2|15617.2|15636.2|15625.2|15637.2|15626.2|15628.2|15617.2|237
1628519400000|2021-08-09 14:30:00|15637.2|15624.2|15639.2|15628.2|15639.2|15628.2|15632.2|15620.2|195
1628519700000|2021-08-09 14:35:00|15640.2|15629.2|15633.2|15622.2|15643.2|15632.2|15631.2|15620.2|284
1628520000000|2021-08-09 14:40:00|15634.2|15621.2|15634.2|15622.2|15635.2|15623.2|15631.2|15620.2|153
1628520300000|2021-08-09 14:45:00|15633.2|15621.2|15637.2|15626.2|15641.2|15629.2|15632.2|15621.2|228
1628520600000|2021-08-09 14:50:00|15635.2|15625.2|15633.2|15622.2|15636.2|15625.2|15628.2|15617.2|211
1628520900000|2021-08-09 14:55:00|15632.2|15621.2|15626.2|15615.2|15635.2|15624.2|15623.2|15612.2|233
1628521200000|2021-08-09 15:00:00|15625.2|15614.2|15628.2|15617.2|15629.2|15618.2|15621.2|15610.2|208
1628521500000|2021-08-09 15:05:00|15629.2|15618.2|15634.2|15622.2|15636.2|15624.2|15626.2|15615.2|179
1628521800000|2021-08-09 15:10:00|15633.2|15623.2|15636.2|15625.2|15636.2|15625.2|15630.2|15619.2|118
1628522100000|2021-08-09 15:15:00|15635.2|15624.2|15640.2|15628.2|15642.2|15631.2|15633.2|15622.2|159
1628522400000|2021-08-09 15:20:00|15639.2|15629.2|15641.2|15629.2|15643.2|15632.2|15639.2|15628.2|129
1628522700000|2021-08-09 15:25:00|15642.2|15630.2|15645.2|15634.2|15646.2|15635.2|15640.2|15629.2|159
1628523000000|2021-08-09 15:30:00|15646.2|15633.2|15640.2|15628.2|15646.2|15634.2|15638.2|15627.2|157
1628523300000|2021-08-09 15:35:00|15639.2|15627.2|15637.2|15625.2|15644.2|15632.2|15636.2|15625.2|136
1628523600000|2021-08-09 15:40:00|15636.2|15626.2|15641.2|15630.2|15641.2|15630.2|15632.2|15621.2|171
1628523900000|2021-08-09 15:45:00|15640.2|15629.2|15645.2|15634.2|15645.2|15634.2|15639.2|15627.2|126
1628524200000|2021-08-09 15:50:00|15644.2|15633.2|15643.2|15632.2|15645.2|15634.2|15642.2|15631.2|98
1628524500000|2021-08-09 15:55:00|15644.2|15633.2|15644.2|15633.2|15645.2|15633.2|15643.2|15631.2|56
1628524800000|2021-08-09 16:00:00|15643.2|15632.2|15643.2|15632.2|15644.2|15632.2|15641.2|15630.2|66
1628525100000|2021-08-09 16:05:00|15644.2|15631.2|15640.2|15629.2|15645.2|15634.2|15638.2|15627.2|197
1628525400000|2021-08-09 16:10:00|15641.2|15628.2|15639.2|15627.2|15641.2|15628.2|15636.2|15625.2|71
1628525700000|2021-08-09 16:15:00|15638.2|15628.2|15633.2|15622.2|15640.2|15629.2|15632.2|15621.2|146
1628526000000|2021-08-09 16:20:00|15634.2|15621.2|15636.2|15625.2|15637.2|15625.2|15632.2|15621.2|78
1628526300000|2021-08-09 16:25:00|15637.2|15626.2|15641.2|15630.2|15642.2|15631.2|15636.2|15626.2|120
1628526600000|2021-08-09 16:30:00|15642.2|15631.2|15642.2|15631.2|15644.2|15632.2|15641.2|15630.2|91
1628526900000|2021-08-09 16:35:00|15643.2|15630.2|15641.2|15630.2|15643.2|15631.2|15638.2|15627.2|71
1628527200000|2021-08-09 16:40:00|15640.2|15629.2|15635.2|15623.2|15641.2|15629.2|15634.2|15623.2|80
1628527500000|2021-08-09 16:45:00|15634.2|15624.2|15635.2|15624.2|15638.2|15627.2|15634.2|15623.2|84
1628527800000|2021-08-09 16:50:00|15636.2|15626.2|15639.2|15627.2|15639.2|15628.2|15636.2|15624.2|100
1628528100000|2021-08-09 16:55:00|15638.2|15628.2|15640.2|15629.2|15641.2|15629.2|15636.2|15625.2|95
1628528400000|2021-08-09 17:00:00|15639.2|15628.2|15639.2|15627.2|15640.2|15629.2|15636.2|15624.2|137
1628528700000|2021-08-09 17:05:00|15640.2|15628.2|15644.2|15633.2|15644.2|15633.2|15639.2|15627.2|141
1628529000000|2021-08-09 17:10:00|15643.2|15632.2|15639.2|15628.2|15643.2|15633.2|15639.2|15628.2|71
1628529300000|2021-08-09 17:15:00|15638.2|15627.2|15640.2|15629.2|15641.2|15630.2|15637.2|15626.2|44
1628529600000|2021-08-09 17:20:00|15641.2|15628.2|15637.2|15626.2|15641.2|15629.2|15637.2|15626.2|53
1628529900000|2021-08-09 17:25:00|15636.2|15625.2|15636.2|15625.2|15637.2|15626.2|15635.2|15623.2|79
1628530200000|2021-08-09 17:30:00|15637.2|15626.2|15639.2|15628.2|15639.2|15628.2|15637.2|15625.2|54
1628530500000|2021-08-09 17:35:00|15638.2|15627.2|15639.2|15628.2|15639.2|15628.2|15638.2|15626.2|36
1628530800000|2021-08-09 17:40:00|15638.2|15627.2|15639.2|15628.2|15640.2|15629.2|15636.2|15625.2|85
1628531100000|2021-08-09 17:45:00|15640.2|15627.2|15641.2|15630.2|15643.2|15632.2|15638.2|15626.2|158
1628531400000|2021-08-09 17:50:00|15640.2|15629.2|15640.2|15628.2|15640.2|15629.2|15637.2|15626.2|75
1628531700000|2021-08-09 17:55:00|15639.2|15627.2|15638.2|15626.2|15640.2|15629.2|15637.2|15626.2|66
1628532000000|2021-08-09 18:00:00|15639.2|15627.2|15638.2|15626.2|15639.2|15628.2|15638.2|15626.2|44
1628532300000|2021-08-09 18:05:00|15637.2|15627.2|15637.2|15626.2|15638.2|15627.2|15636.2|15625.2|47
1628532600000|2021-08-09 18:10:00|15636.2|15624.2|15636.2|15625.2|15637.2|15625.2|15634.2|15623.2|80
1628532900000|2021-08-09 18:15:00|15637.2|15626.2|15636.2|15625.2|15637.2|15626.2|15635.2|15623.2|85
1628533200000|2021-08-09 18:20:00|15637.2|15624.2|15638.2|15627.2|15638.2|15627.2|15637.2|15624.2|26
1628533500000|2021-08-09 18:25:00|15639.2|15629.2|15641.2|15629.2|15641.2|15630.2|15639.2|15629.2|60
1628533800000|2021-08-09 18:30:00|15642.2|15630.2|15642.2|15631.2|15645.2|15634.2|15642.2|15630.2|205
1628534100000|2021-08-09 18:35:00|15641.2|15630.2|15638.2|15627.2|15642.2|15631.2|15638.2|15627.2|292
1628534400000|2021-08-09 18:40:00|15637.2|15626.2|15631.7|15621.7|15638.2|15627.2|15631.2|15620.2|140
1628534700000|2021-08-09 18:45:00|15632.2|15622.2|15634.7|15624.7|15634.7|15624.7|15628.7|15618.7|183
1628535000000|2021-08-09 18:50:00|15635.2|15625.2|15634.7|15624.7|15635.7|15625.7|15633.7|15623.7|101
1628535300000|2021-08-09 18:55:00|15635.2|15625.2|15635.7|15625.7|15636.7|15626.7|15633.7|15623.7|86
1628535600000|2021-08-09 19:00:00|15635.2|15625.2|15623.7|15613.7|15635.2|15625.2|15623.7|15613.7|233
1628535900000|2021-08-09 19:05:00|15623.2|15613.2|15623.7|15613.7|15623.7|15613.7|15621.2|15611.2|69
1628536200000|2021-08-09 19:10:00|15623.2|15613.2|15618.7|15608.7|15623.2|15613.2|15616.7|15606.7|192
1628536500000|2021-08-09 19:15:00|15618.2|15608.2|15618.7|15608.7|15619.7|15609.7|15617.7|15607.7|57
1628536800000|2021-08-09 19:20:00|15618.2|15608.2|15617.2|15607.2|15618.2|15608.2|15617.2|15607.2|23
1628537100000|2021-08-09 19:25:00|15618.2|15608.2|15616.2|15606.2|15618.2|15608.2|15615.2|15605.2|108
1628537400000|2021-08-09 19:30:00|15616.7|15606.7|15617.2|15607.2|15617.7|15607.7|15615.7|15605.7|112
1628537700000|2021-08-09 19:35:00|15616.7|15606.7|15619.2|15609.2|15620.7|15610.7|15616.7|15606.7|64
1628538000000|2021-08-09 19:40:00|15618.7|15608.7|15618.7|15608.7|15621.7|15611.7|15618.2|15608.2|84
1628538300000|2021-08-09 19:45:00|15619.2|15609.2|15612.7|15602.7|15619.2|15609.2|15612.7|15602.7|124
1628538600000|2021-08-09 19:50:00|15611.7|15601.7|15611.7|15601.7|15616.2|15606.2|15610.7|15600.7|142
1628538900000|2021-08-09 19:55:00|15612.2|15602.2|15613.2|15603.2|15614.2|15604.2|15609.7|15599.7|302
1628539200000|2021-08-09 20:00:00|15613.7|15603.7|15617.2|15607.2|15618.2|15608.2|15613.7|15603.7|46
1628539500000|2021-08-09 20:05:00|15616.7|15606.7|15617.2|15607.2|15618.7|15608.7|15616.7|15606.7|21
1628539800000|2021-08-09 20:10:00|15617.7|15607.7|15616.2|15606.2|15617.7|15607.7|15615.2|15605.2|38
1628540100000|2021-08-09 20:15:00|15615.7|15605.7|15610.7|15600.7|15615.7|15605.7|15609.7|15599.7|67
1628540400000|2021-08-09 20:20:00|15610.2|15600.2|15611.2|15601.2|15612.2|15602.2|15610.2|15600.2|40
1628540700000|2021-08-09 20:25:00|15611.7|15601.7|15612.2|15602.2|15612.7|15602.7|15611.2|15601.2|13
1628541000000|2021-08-09 20:30:00|15613.2|15603.2|15613.2|15603.2|15613.7|15603.7|15612.2|15602.2|10
1628541300000|2021-08-09 20:35:00|15613.7|15603.7|15613.7|15603.7|15613.7|15603.7|15613.2|15603.2|2
1628541600000|2021-08-09 20:40:00|15613.2|15603.2|15614.7|15604.7|15614.7|15604.7|15613.2|15603.2|23
1628541900000|2021-08-09 20:45:00|15614.2|15604.2|15611.7|15601.7|15614.7|15604.7|15608.7|15598.7|100
1628542200000|2021-08-09 20:50:00|15612.2|15602.2|15610.7|15600.7|15612.7|15602.7|15610.7|15600.7|19
1628542500000|2021-08-09 20:55:00|15610.2|15600.2|15619.7|15609.7|15619.7|15609.7|15609.7|15599.7|61
1628542800000|2021-08-09 21:00:00|15620.2|15610.2|15609.7|15599.7|15620.7|15610.7|15609.7|15599.7|16
1628543100000|2021-08-09 21:05:00|15608.7|15598.7|15608.7|15598.7|15608.7|15598.7|15607.7|15597.7|9
1628543400000|2021-08-09 21:10:00|15609.2|15599.2|15609.2|15599.2|15609.2|15599.2|15609.2|15599.2|1
1628543700000|2021-08-09 21:15:00|15627.3|15603.3|15627.4|15603.4|15627.4|15603.4|15627|15603|0
1628544000000|2021-08-09 21:20:00|15627.3|15603.3|15627|15603|15627.4|15603.4|15626.9|15602.9|0
1628544900000|2021-08-09 21:35:00|15626.9|15602.9|15626.9|15602.9|15627|15603|15626.9|15602.9|0
1628545200000|2021-08-09 21:40:00|15626.7|15602.7|15626.7|15602.7|15626.7|15602.7|15626.6|15602.6|0
1628545500000|2021-08-09 21:45:00|15626.9|15602.9|15626.5|15602.5|15626.9|15602.9|15626.4|15602.4|0
1628545800000|2021-08-09 21:50:00|15626.7|15602.7|15626.3|15602.3|15626.7|15602.7|15626.1|15602.1|0
1628546100000|2021-08-09 21:55:00|15626.4|15602.4|15625.8|15601.8|15626.5|15602.5|15625.8|15601.8|0
1628546400000|2021-08-09 22:00:00|15624.5|15600.5|15625.5|15601.5|15627.5|15603.5|15624.5|15600.5|0
1628546700000|2021-08-09 22:05:00|15626.2|15602.2|15626.2|15602.2|15626.2|15602.2|15625.5|15601.5|0
1628547000000|2021-08-09 22:10:00|15629.4|15605.4|15628.7|15604.7|15629.4|15605.4|15628.7|15604.7|0
1628547300000|2021-08-09 22:15:00|15628.1|15604.1|15627.4|15603.4|15628.1|15604.1|15626.8|15602.8|0
1628547600000|2021-08-09 22:20:00|15627.7|15603.7|15626.1|15602.1|15627.7|15603.7|15625.4|15601.4|0
1628547900000|2021-08-09 22:25:00|15626.7|15602.7|15624.1|15600.1|15626.7|15602.7|15622.8|15598.8|0
1628548200000|2021-08-09 22:30:00|15624.4|15600.4|15626|15602|15626.7|15602.7|15624.1|15600.1|0
1628548500000|2021-08-09 22:35:00|15626.4|15602.4|15622.7|15598.7|15626.4|15602.4|15622.7|15598.7|0
1628548800000|2021-08-09 22:40:00|15623.4|15599.4|15623.4|15599.4|15624.1|15600.1|15622.7|15598.7|0
1628549100000|2021-08-09 22:45:00|15622.4|15598.4|15625.5|15601.5|15625.5|15601.5|15622.1|15598.1|0
1628549400000|2021-08-09 22:50:00|15624.8|15600.8|15624.2|15600.2|15625.5|15601.5|15624.2|15600.2|0
1628549700000|2021-08-09 22:55:00|15624.8|15600.8|15624.2|15600.2|15624.8|15600.8|15624.2|15600.2|0
1628550000000|2021-08-09 23:00:00|15624.8|15600.8|15623.5|15599.5|15624.8|15600.8|15622.8|15598.8|0
1628550300000|2021-08-09 23:05:00|15623.8|15599.8|15624.2|15600.2|15624.2|15600.2|15623.5|15599.5|0
1628550600000|2021-08-09 23:10:00|15623.5|15599.5|15623.3|15599.3|15624.2|15600.2|15623|15599|0
1628550900000|2021-08-09 23:15:00|15623.6|15599.6|15623.8|15599.8|15624.5|15600.5|15623.3|15599.3|0
1628551200000|2021-08-09 23:20:00|15623.1|15599.1|15623.5|15599.5|15624.2|15600.2|15622.9|15598.9|0
1628551500000|2021-08-09 23:25:00|15623.2|15599.2|15623.5|15599.5|15623.5|15599.5|15622.2|15598.2|0
1628551800000|2021-08-09 23:30:00|15623.8|15599.8|15620.2|15596.2|15623.8|15599.8|15620.2|15596.2|0
1628552100000|2021-08-09 23:35:00|15619.6|15595.6|15620.9|15596.9|15620.9|15596.9|15618.2|15594.2|0
1628552400000|2021-08-09 23:40:00|15620.5|15596.5|15622.8|15598.8|15622.8|15598.8|15620.2|15596.2|0
1628552700000|2021-08-09 23:45:00|15622.5|15598.5|15624.2|15600.2|15625.5|15601.5|15620|15596|0
1628553000000|2021-08-09 23:50:00|15624.5|15600.5|15624.2|15600.2|15624.8|15600.8|15624.2|15600.2|0
1628553300000|2021-08-09 23:55:00|15624.8|15600.8|15624.2|15600.2|15625.5|15601.5|15624.2|15600.2|0
1628553600000|2021-08-10 00:00:00|15624.5|15600.5|15625.5|15601.5|15626.2|15602.2|15624.2|15600.2|0
1628553900000|2021-08-10 00:05:00|15626.2|15602.2|15624.2|15600.2|15626.2|15602.2|15624.2|15600.2|0
1628554200000|2021-08-10 00:10:00|15624.8|15600.8|15625.5|15601.5|15626.1|15602.1|15624.8|15600.8|0
1628554500000|2021-08-10 00:15:00|15626.1|15602.1|15627.1|15603.1|15628.7|15604.7|15625.5|15601.5|0
1628554800000|2021-08-10 00:20:00|15626.8|15602.8|15624.4|15600.4|15629|15605|15623.3|15599.3|0
1628555100000|2021-08-10 00:25:00|15624.6|15600.6|15622.7|15598.7|15626.4|15602.4|15622.7|15598.7|0
1628555400000|2021-08-10 00:30:00|15622.8|15598.8|15625.9|15601.9|15627.2|15603.2|15622.5|15598.5|0
1628555700000|2021-08-10 00:35:00|15626.9|15602.9|15626.9|15602.9|15626.9|15602.9|15624.4|15600.4|0
1628556000000|2021-08-10 00:40:00|15626.5|15602.5|15635.2|15611.2|15636.2|15612.2|15626.5|15602.5|0
1628556300000|2021-08-10 00:45:00|15636.2|15612.2|15647.4|15623.4|15647.4|15623.4|15633.6|15609.6|0
1628556600000|2021-08-10 00:50:00|15647|15623|15649.4|15625.4|15650.2|15626.2|15644|15620|0
1628556900000|2021-08-10 00:55:00|15649.9|15625.9|15651.8|15627.8|15651.8|15627.8|15649.9|15625.9|0
1628557200000|2021-08-10 01:00:00|15635.2|15625.2|15600.2|15590.2|15635.2|15625.2|15600.2|15590.2|1836
1628557500000|2021-08-10 01:05:00|15601.2|15591.2|15595.2|15585.2|15612.2|15602.2|15593.2|15583.2|1138
1628557800000|2021-08-10 01:10:00|15594.2|15584.2|15595.2|15585.2|15598.2|15588.2|15583.2|15573.2|1351
1628558100000|2021-08-10 01:15:00|15597.2|15587.2|15575.8|15565.8|15609.2|15599.2|15572.8|15562.8|2426
1628558400000|2021-08-10 01:20:00|15572.8|15562.8|15547.8|15537.8|15590.8|15580.8|15546.8|15536.8|1930
1628558700000|2021-08-10 01:25:00|15550.8|15540.8|15559.8|15549.8|15571.8|15561.8|15536.8|15526.8|4184
1628559000000|2021-08-10 01:30:00|15560.8|15550.8|15536.8|15526.8|15623.8|15613.8|15533.8|15523.8|17265
1628559300000|2021-08-10 01:35:00|15537.8|15527.8|15522.8|15512.8|15544.8|15534.8|15495.8|15485.8|10066
1628559600000|2021-08-10 01:40:00|15521.8|15511.8|15508.8|15498.8|15530.8|15520.8|15494.8|15484.8|7885
1628559900000|2021-08-10 01:45:00|15509.8|15499.8|15468.8|15458.8|15509.8|15499.8|15465.8|15455.8|8132
1628560200000|2021-08-10 01:50:00|15467.8|15457.8|15454.8|15444.8|15467.8|15457.8|15433.8|15423.8|7711
1628560500000|2021-08-10 01:55:00|15453.8|15443.8|15443.8|15433.8|15453.8|15443.8|15430.8|15420.8|5897
1628560800000|2021-08-10 02:00:00|15440.8|15430.8|15443.8|15433.8|15459.8|15449.8|15431.8|15421.8|5001
1628561100000|2021-08-10 02:05:00|15444.8|15434.8|15430.8|15420.8|15444.8|15434.8|15416.8|15406.8|3673
1628561400000|2021-08-10 02:10:00|15431.8|15421.8|15429.8|15419.8|15431.8|15421.8|15408.8|15398.8|4057
1628561700000|2021-08-10 02:15:00|15426.8|15416.8|15463.8|15453.8|15475.8|15465.8|15416.8|15406.8|2775
1628562000000|2021-08-10 02:20:00|15462.8|15452.8|15459.8|15449.8|15467.8|15457.8|15441.8|15431.8|1962
1628562300000|2021-08-10 02:25:00|15460.8|15450.8|15460.8|15450.8|15475.8|15465.8|15451.8|15441.8|1978
1628562600000|2021-08-10 02:30:00|15461.8|15451.8|15438.8|15428.8|15462.8|15452.8|15431.8|15421.8|3023
1628562900000|2021-08-10 02:35:00|15437.8|15427.8|15466.8|15456.8|15466.8|15456.8|15427.8|15417.8|2397
1628563200000|2021-08-10 02:40:00|15467.8|15457.8|15495.8|15485.8|15496.8|15486.8|15460.8|15450.8|2419
1628563500000|2021-08-10 02:45:00|15498.8|15488.8|15526.8|15516.8|15528.8|15518.8|15489.8|15479.8|5051
1628563800000|2021-08-10 02:50:00|15527.8|15517.8|15549.8|15539.8|15550.8|15540.8|15511.8|15501.8|4776
1628564100000|2021-08-10 02:55:00|15547.8|15537.8|15538.8|15528.8|15549.8|15539.8|15531.8|15521.8|3240
1628564400000|2021-08-10 03:00:00|15540.8|15530.8|15532.8|15522.8|15553.8|15543.8|15525.8|15515.8|1979
1628564700000|2021-08-10 03:05:00|15531.8|15521.8|15497.8|15487.8|15531.8|15521.8|15487.8|15477.8|2704
1628565000000|2021-08-10 03:10:00|15496.8|15486.8|15523.8|15513.8|15523.8|15513.8|15495.8|15485.8|1749
1628565300000|2021-08-10 03:15:00|15524.8|15514.8|15539.8|15529.8|15542.8|15532.8|15523.8|15513.8|1311
1628565600000|2021-08-10 03:20:00|15538.8|15528.8|15524.8|15514.8|15540.8|15530.8|15520.8|15510.8|1767
1628565900000|2021-08-10 03:25:00|15523.8|15513.8|15530.8|15520.8|15536.8|15526.8|15518.8|15508.8|903
1628566200000|2021-08-10 03:30:00|15529.8|15519.8|15534.8|15524.8|15539.8|15529.8|15527.8|15517.8|221
1628566500000|2021-08-10 03:35:00|15533.8|15523.8|15528.8|15518.8|15538.8|15528.8|15527.8|15517.8|208
1628566800000|2021-08-10 03:40:00|15527.8|15517.8|15537.8|15527.8|15539.8|15529.8|15527.8|15517.8|210
1628567100000|2021-08-10 03:45:00|15534.8|15524.8|15530.8|15520.8|15538.8|15528.8|15529.8|15519.8|151
1628567400000|2021-08-10 03:50:00|15529.8|15519.8|15532.8|15522.8|15533.8|15523.8|15528.8|15518.8|111
1628567700000|2021-08-10 03:55:00|15533.8|15523.8|15533.8|15523.8|15534.8|15524.8|15530.8|15520.8|167
1628568000000|2021-08-10 04:00:00|15532.8|15522.8|15529.8|15519.8|15532.8|15522.8|15529.8|15519.8|116
1628568300000|2021-08-10 04:05:00|15528.8|15518.8|15529.8|15519.8|15532.8|15522.8|15527.8|15517.8|133
1628568600000|2021-08-10 04:10:00|15531.8|15521.8|15529.8|15519.8|15532.8|15522.8|15529.8|15519.8|92
1628568900000|2021-08-10 04:15:00|15530.8|15520.8|15537.8|15527.8|15537.8|15527.8|15528.8|15518.8|159
1628569200000|2021-08-10 04:20:00|15535.8|15525.8|15530.8|15520.8|15536.8|15526.8|15530.8|15520.8|65
1628569500000|2021-08-10 04:25:00|15532.8|15522.8|15530.8|15520.8|15532.8|15522.8|15528.8|15518.8|39
1628569800000|2021-08-10 04:30:00|15529.8|15519.8|15524.8|15514.8|15530.8|15520.8|15522.8|15512.8|329
1628570100000|2021-08-10 04:35:00|15523.8|15513.8|15525.8|15515.8|15527.8|15517.8|15521.8|15511.8|115
1628570400000|2021-08-10 04:40:00|15527.8|15517.8|15529.8|15519.8|15532.8|15522.8|15527.8|15517.8|84
1628570700000|2021-08-10 04:45:00|15530.8|15520.8|15529.8|15519.8|15531.8|15521.8|15526.8|15516.8|52
1628571000000|2021-08-10 04:50:00|15530.8|15520.8|15529.8|15519.8|15532.8|15522.8|15528.8|15518.8|64
1628571300000|2021-08-10 04:55:00|15530.8|15520.8|15526.8|15516.8|15531.8|15521.8|15525.8|15515.8|49
1628571600000|2021-08-10 05:00:00|15527.8|15517.8|15554.8|15544.8|15569.8|15559.8|15527.8|15517.8|3390
1628571900000|2021-08-10 05:05:00|15553.8|15543.8|15554.8|15544.8|15568.8|15558.8|15547.8|15537.8|1936
1628572200000|2021-08-10 05:10:00|15555.8|15545.8|15564.8|15554.8|15565.8|15555.8|15542.8|15532.8|2510
1628572500000|2021-08-10 05:15:00|15563.8|15553.8|15583.8|15573.8|15583.8|15573.8|15557.8|15547.8|2136
1628572800000|2021-08-10 05:20:00|15584.8|15574.8|15608.8|15598.8|15609.8|15599.8|15583.8|15573.8|2990
1628573100000|2021-08-10 05:25:00|15610.8|15600.8|15635.8|15625.8|15635.8|15625.8|15603.8|15593.8|2921
1628573400000|2021-08-10 05:30:00|15636.8|15626.8|15675.8|15665.8|15690.8|15680.8|15634.8|15624.8|5816
1628573700000|2021-08-10 05:35:00|15677.8|15667.8|15744.8|15734.8|15755.8|15745.8|15675.8|15665.8|6183
1628574000000|2021-08-10 05:40:00|15743.8|15733.8|15832.8|15822.8|15856.8|15846.8|15741.8|15731.8|16511
1628574300000|2021-08-10 05:45:00|15834.8|15824.8|15827.8|15817.8|15849.8|15839.8|15790.8|15780.8|9512
1628574600000|2021-08-10 05:50:00|15828.8|15818.8|15824.8|15814.8|15836.8|15826.8|15801.8|15791.8|3208
1628574900000|2021-08-10 05:55:00|15825.8|15815.8|15834.8|15824.8|15866.8|15856.8|15825.8|15815.8|4783
1628575200000|2021-08-10 06:00:00|15835.8|15825.8|15854.8|15844.8|15858.8|15848.8|15799.8|15789.8|5255
1628575500000|2021-08-10 06:05:00|15853.8|15843.8|15873.8|15863.8|15894.8|15884.8|15852.8|15842.8|7108
1628575800000|2021-08-10 06:10:00|15875.8|15865.8|15908.8|15898.8|15916.8|15906.8|15869.8|15859.8|4389
1628576100000|2021-08-10 06:15:00|15907.8|15897.8|15885.8|15875.8|15946.8|15936.8|15882.8|15872.8|6165
1628576400000|2021-08-10 06:20:00|15886.8|15876.8|15895.8|15885.8|15902.8|15892.8|15859.8|15849.8|4278
1628576700000|2021-08-10 06:25:00|15894.8|15884.8|15909.8|15899.8|15924.8|15914.8|15894.8|15884.8|3111
1628577000000|2021-08-10 06:30:00|15910.8|15900.8|15929.8|15919.8|15930.8|15920.8|15906.8|15896.8|3325
1628577300000|2021-08-10 06:35:00|15930.8|15920.8|15954.8|15944.8|15963.8|15953.8|15926.8|15916.8|5288
1628577600000|2021-08-10 06:40:00|15955.8|15945.8|15995.8|15985.8|16005.8|15995.8|15940.8|15930.8|8986
1628577900000|2021-08-10 06:45:00|15996.8|15986.8|15984.8|15974.8|15999.8|15989.8|15956.8|15946.8|6043
1628578200000|2021-08-10 06:50:00|15985.8|15975.8|15973.8|15963.8|15991.8|15981.8|15965.8|15955.8|4620
1628578500000|2021-08-10 06:55:00|15971.8|15961.8|15957.8|15947.8|15976.8|15966.8|15945.8|15935.8|5104
1628578800000|2021-08-10 07:00:00|15958.8|15945.8|15938.8|15927.8|15959.8|15947.8|15932.8|15921.8|2400
1628579100000|2021-08-10 07:05:00|15937.8|15925.8|15935.8|15924.8|15944.8|15932.8|15929.8|15918.8|1230
1628579400000|2021-08-10 07:10:00|15936.8|15925.8|15925.8|15914.8|15947.8|15936.8|15924.8|15913.8|1158
1628579700000|2021-08-10 07:15:00|15926.8|15915.8|15926.8|15914.8|15926.8|15915.8|15920.8|15908.8|505
1628580000000|2021-08-10 07:20:00|15925.8|15913.8|15926.8|15914.8|15942.8|15931.8|15925.8|15913.8|868
1628580300000|2021-08-10 07:25:00|15927.8|15915.8|15927.8|15915.8|15931.8|15920.8|15924.8|15912.8|467
1628580600000|2021-08-10 07:30:00|15928.8|15916.8|15921.8|15909.8|15929.8|15918.8|15917.8|15905.8|1201
1628580900000|2021-08-10 07:35:00|15920.8|15908.8|15927.8|15915.8|15928.8|15917.8|15917.8|15906.8|806
1628581200000|2021-08-10 07:40:00|15926.8|15914.8|15927.8|15915.8|15929.8|15917.8|15922.8|15909.8|1386
1628581500000|2021-08-10 07:45:00|15925.8|15916.8|15926.8|15915.8|15931.8|15919.8|15923.8|15912.8|973
1628581800000|2021-08-10 07:50:00|15927.8|15914.8|15934.8|15922.8|15935.8|15923.8|15926.8|15914.8|574
1628582100000|2021-08-10 07:55:00|15933.8|15921.8|15943.8|15932.8|15943.8|15932.8|15932.8|15920.8|1324
1628582400000|2021-08-10 08:00:00|15942.8|15931.8|15956.8|15944.8|15958.8|15946.8|15936.8|15925.8|1861
1628582700000|2021-08-10 08:05:00|15957.8|15945.8|15954.8|15942.8|15959.8|15947.8|15948.8|15936.8|1447
1628583000000|2021-08-10 08:10:00|15953.8|15943.8|15955.8|15942.8|15960.8|15947.8|15952.8|15940.8|1142
1628583300000|2021-08-10 08:15:00|15954.8|15943.8|15939.8|15928.8|15955.8|15943.8|15935.8|15923.8|824
1628583600000|2021-08-10 08:20:00|15940.8|15929.8|15935.8|15923.8|15940.8|15929.8|15932.8|15920.8|649
1628583900000|2021-08-10 08:25:00|15937.8|15925.8|15929.8|15917.8|15952.8|15941.8|15927.8|15914.8|2204
1628584200000|2021-08-10 08:30:00|15943.8|15919.8|15943.1|15919.1|15946.7|15922.7|15942.4|15918.4|0
1628584500000|2021-08-10 08:35:00|15942.9|15918.9|15940.8|15916.8|15946.7|15922.7|15940.8|15916.8|293
1628584800000|2021-08-10 08:40:00|15941.8|15917.8|15939.9|15915.9|15943.4|15919.4|15939.9|15915.9|0
1628585100000|2021-08-10 08:45:00|15939.6|15915.6|15936.4|15912.4|15941.2|15917.2|15935.2|15911.2|0
1628585400000|2021-08-10 08:50:00|15935.9|15911.9|15942.6|15918.6|15943.6|15919.6|15935.4|15911.4|0
1628585700000|2021-08-10 08:55:00|15943.6|15919.6|15944.1|15920.1|15946|15922|15943.6|15919.6|0
1628586000000|2021-08-10 09:00:00|15944.6|15920.6|15928.8|15916.8|15944.6|15922.8|15922.8|15910.8|698
1628586300000|2021-08-10 09:05:00|15929.8|15917.8|15934.8|15923.8|15938.8|15927.8|15928.8|15917.8|225
1628586600000|2021-08-10 09:10:00|15935.8|15924.8|15944.8|15932.8|15944.8|15932.8|15934.8|15923.8|242
1628586900000|2021-08-10 09:15:00|15943.8|15930.8|15941.8|15929.8|15946.8|15934.8|15937.8|15925.8|180
1628587200000|2021-08-10 09:20:00|15942.8|15930.8|15940.8|15928.8|15943.8|15932.8|15936.8|15925.8|163
1628587500000|2021-08-10 09:25:00|15939.8|15927.8|15939.8|15926.8|15942.8|15930.8|15935.8|15923.8|134
1628587800000|2021-08-10 09:30:00|15938.8|15927.8|15944.8|15933.8|15944.8|15933.8|15938.8|15927.8|147
1628588100000|2021-08-10 09:35:00|15943.8|15932.8|15945.8|15933.8|15947.8|15935.8|15943.8|15931.8|189
1628588400000|2021-08-10 09:40:00|15944.8|15932.8|15945.8|15934.8|15951.8|15939.8|15940.8|15928.8|251
1628588700000|2021-08-10 09:45:00|15944.8|15933.8|15941.8|15929.8|15944.8|15933.8|15940.8|15929.8|113
1628589000000|2021-08-10 09:50:00|15940.8|15928.8|15940.8|15928.8|15944.8|15933.8|15940.8|15928.8|70
1628589300000|2021-08-10 09:55:00|15939.8|15929.8|15939.8|15927.8|15942.8|15931.8|15937.8|15925.8|59
1628589600000|2021-08-10 10:00:00|15938.8|15928.8|15933.8|15921.8|15941.8|15930.8|15933.8|15921.8|49
1628589900000|2021-08-10 10:05:00|15934.8|15922.8|15931.8|15920.8|15936.8|15924.8|15930.8|15918.8|95
1628590200000|2021-08-10 10:10:00|15932.8|15919.8|15929.8|15918.8|15932.8|15919.8|15928.8|15916.8|64
1628590500000|2021-08-10 10:15:00|15928.8|15917.8|15924.8|15913.8|15928.8|15918.8|15922.8|15911.8|230
1628590800000|2021-08-10 10:20:00|15925.8|15914.8|15919.8|15908.8|15926.8|15914.8|15914.8|15902.8|831
1628591100000|2021-08-10 10:25:00|15920.8|15909.8|15911.8|15899.8|15921.8|15909.8|15909.8|15898.8|531
1628591400000|2021-08-10 10:30:00|15910.8|15898.8|15914.8|15903.8|15915.8|15903.8|15908.8|15897.8|288
1628591700000|2021-08-10 10:35:00|15913.8|15902.8|15913.8|15902.8|15917.8|15906.8|15911.8|15900.8|168
1628592000000|2021-08-10 10:40:00|15914.8|15903.8|15910.8|15899.8|15914.8|15903.8|15908.8|15896.8|292
1628592300000|2021-08-10 10:45:00|15911.8|15900.8|15915.8|15904.8|15917.8|15906.8|15910.8|15899.8|210
1628592600000|2021-08-10 10:50:00|15914.8|15903.8|15910.8|15898.8|15914.8|15903.8|15909.8|15898.8|135
1628592900000|2021-08-10 10:55:00|15911.8|15899.8|15906.8|15895.8|15912.8|15901.8|15906.8|15895.8|90
1628593200000|2021-08-10 11:00:00|15907.8|15896.8|15914.8|15902.8|15914.8|15903.8|15906.8|15896.8|133
1628593500000|2021-08-10 11:05:00|15913.8|15901.8|15909.8|15897.8|15913.8|15901.8|15909.8|15897.8|38
1628593800000|2021-08-10 11:10:00|15910.8|15898.8|15914.8|15902.8|15914.8|15902.8|15909.8|15897.8|38
1628594100000|2021-08-10 11:15:00|15913.8|15903.8|15917.8|15905.8|15918.8|15907.8|15913.8|15901.8|78
1628594400000|2021-08-10 11:20:00|15916.8|15906.8|15917.8|15905.8|15919.8|15908.8|15916.8|15905.8|47
1628594700000|2021-08-10 11:25:00|15916.8|15906.8|15915.8|15903.8|15919.8|15908.8|15913.8|15902.8|95
1628595000000|2021-08-10 11:30:00|15916.8|15904.8|15920.8|15909.8|15921.8|15910.8|15912.8|15901.8|229
1628595300000|2021-08-10 11:35:00|15919.8|15908.8|15921.8|15910.8|15924.8|15913.8|15919.8|15908.8|220
1628595600000|2021-08-10 11:40:00|15920.8|15909.8|15912.8|15900.8|15920.8|15909.8|15912.8|15900.8|115
1628595900000|2021-08-10 11:45:00|15913.8|15901.8|15909.8|15898.8|15913.8|15901.8|15907.8|15896.8|180
1628596200000|2021-08-10 11:50:00|15908.8|15897.8|15910.8|15899.8|15911.8|15900.8|15906.8|15895.8|86
1628596500000|2021-08-10 11:55:00|15909.8|15898.8|15908.8|15896.8|15910.8|15899.8|15908.8|15895.8|76
1628596800000|2021-08-10 12:00:00|15909.8|15897.8|15907.8|15895.8|15909.8|15898.8|15903.8|15892.8|154
1628597100000|2021-08-10 12:05:00|15906.8|15894.8|15905.8|15894.8|15906.8|15895.8|15902.8|15891.8|90
1628597400000|2021-08-10 12:10:00|15904.8|15893.8|15903.8|15892.8|15904.8|15893.8|15899.8|15888.8|117
1628597700000|2021-08-10 12:15:00|15902.8|15891.8|15903.8|15891.8|15903.8|15892.8|15901.8|15889.8|84
1628598000000|2021-08-10 12:20:00|15904.8|15892.8|15900.8|15889.8|15904.8|15893.8|15900.8|15889.8|70
1628598300000|2021-08-10 12:25:00|15901.8|15888.8|15898.8|15887.8|15902.8|15890.8|15898.8|15887.8|73
1628598600000|2021-08-10 12:30:00|15899.8|15888.8|15899.8|15887.8|15904.8|15892.8|15899.8|15887.8|91
1628598900000|2021-08-10 12:35:00|15898.8|15886.8|15898.8|15887.8|15899.8|15887.8|15896.8|15885.8|59
1628599200000|2021-08-10 12:40:00|15899.8|15886.8|15895.8|15884.8|15899.8|15886.8|15893.8|15882.8|140
1628599500000|2021-08-10 12:45:00|15896.8|15885.8|15896.8|15885.8|15900.8|15889.8|15894.8|15883.8|259
1628599800000|2021-08-10 12:50:00|15897.8|15884.8|15892.8|15881.8|15897.8|15885.8|15891.8|15880.8|127
1628600100000|2021-08-10 12:55:00|15893.8|15882.8|15888.8|15877.8|15894.8|15883.8|15888.8|15877.8|149
1628600400000|2021-08-10 13:00:00|15889.8|15878.8|15893.8|15882.8|15893.8|15882.8|15889.8|15878.8|86
1628600700000|2021-08-10 13:05:00|15892.8|15880.8|15891.8|15880.8|15896.8|15885.8|15890.8|15879.8|148
1628601000000|2021-08-10 13:10:00|15890.8|15879.8|15893.8|15882.8|15894.8|15883.8|15887.8|15876.8|128
1628601300000|2021-08-10 13:15:00|15892.8|15881.8|15893.8|15881.8|15895.8|15883.8|15892.8|15880.8|75
1628601600000|2021-08-10 13:20:00|15892.8|15880.8|15888.8|15877.8|15894.8|15883.8|15888.8|15877.8|94
1628601900000|2021-08-10 13:25:00|15887.8|15876.8|15885.8|15874.8|15888.8|15877.8|15883.8|15872.8|181
1628602200000|2021-08-10 13:30:00|15884.8|15873.8|15887.8|15876.8|15893.8|15881.8|15878.8|15867.8|1484
1628602500000|2021-08-10 13:35:00|15886.8|15875.8|15874.8|15861.8|15888.8|15877.8|15869.8|15857.8|649
1628602800000|2021-08-10 13:40:00|15875.8|15863.8|15877.8|15865.8|15881.8|15870.8|15872.8|15860.8|455
1628603100000|2021-08-10 13:45:00|15875.8|15866.8|15885.8|15873.8|15887.8|15875.8|15871.8|15859.8|476
1628603400000|2021-08-10 13:50:00|15886.8|15874.8|15892.8|15881.8|15894.8|15882.8|15885.8|15874.8|258
1628603700000|2021-08-10 13:55:00|15893.8|15882.8|15894.8|15883.8|15900.8|15888.8|15893.8|15882.8|224
1628604000000|2021-08-10 14:00:00|15895.8|15884.8|15893.8|15882.8|15896.8|15885.8|15888.8|15877.8|301
1628604300000|2021-08-10 14:05:00|15894.8|15883.8|15898.8|15887.8|15901.8|15889.8|15892.8|15881.8|306
1628604600000|2021-08-10 14:10:00|15899.8|15886.8|15896.8|15884.8|15901.8|15889.8|15895.8|15883.8|267
1628604900000|2021-08-10 14:15:00|15895.8|15885.8|15894.8|15883.8|15899.8|15888.8|15892.8|15881.8|225
1628605200000|2021-08-10 14:20:00|15895.8|15882.8|15897.8|15886.8|15897.8|15886.8|15893.8|15881.8|147
1628605500000|2021-08-10 14:25:00|15898.8|15887.8|15889.8|15878.8|15900.8|15889.8|15888.8|15877.8|369
1628605800000|2021-08-10 14:30:00|15890.8|15879.8|15885.8|15873.8|15891.8|15880.8|15879.8|15868.8|453
1628606100000|2021-08-10 14:35:00|15884.8|15874.8|15882.8|15870.8|15889.8|15877.8|15879.8|15868.8|311
1628606400000|2021-08-10 14:40:00|15881.8|15869.8|15878.8|15866.8|15881.8|15870.8|15872.8|15860.8|365
1628606700000|2021-08-10 14:45:00|15879.8|15867.8|15883.8|15871.8|15884.8|15873.8|15877.8|15865.8|108
1628607000000|2021-08-10 14:50:00|15882.8|15872.8|15877.8|15865.8|15884.8|15873.8|15876.8|15864.8|119
1628607300000|2021-08-10 14:55:00|15876.8|15864.8|15879.8|15868.8|15879.8|15868.8|15874.8|15862.8|153
1628607600000|2021-08-10 15:00:00|15880.8|15867.8|15877.8|15865.8|15880.8|15868.8|15873.8|15861.8|238
1628607900000|2021-08-10 15:05:00|15876.8|15866.8|15876.8|15865.8|15879.8|15868.8|15876.8|15865.8|192
1628608200000|2021-08-10 15:10:00|15877.8|15866.8|15875.8|15864.8|15881.8|15869.8|15875.8|15863.8|184
1628608500000|2021-08-10 15:15:00|15874.8|15863.8|15872.8|15861.8|15878.8|15867.8|15872.8|15860.8|395
1628608800000|2021-08-10 15:20:00|15873.8|15862.8|15885.8|15873.8|15885.8|15874.8|15873.8|15862.8|197
1628609100000|2021-08-10 15:25:00|15886.8|15874.8|15880.8|15869.8|15887.8|15876.8|15879.8|15868.8|189
1628609400000|2021-08-10 15:30:00|15881.8|15870.8|15884.8|15873.8|15884.8|15873.8|15878.8|15867.8|162
1628609700000|2021-08-10 15:35:00|15885.8|15874.8|15882.8|15870.8|15886.8|15874.8|15881.8|15870.8|54
1628610000000|2021-08-10 15:40:00|15883.8|15871.8|15883.8|15872.8|15885.8|15873.8|15880.8|15869.8|120
1628610300000|2021-08-10 15:45:00|15882.8|15871.8|15883.8|15872.8|15885.8|15874.8|15882.8|15870.8|70
1628610600000|2021-08-10 15:50:00|15882.8|15871.8|15879.8|15867.8|15882.8|15871.8|15878.8|15867.8|94
1628610900000|2021-08-10 15:55:00|15878.8|15868.8|15876.8|15865.8|15879.8|15868.8|15875.8|15864.8|90
1628611200000|2021-08-10 16:00:00|15877.8|15866.8|15880.8|15868.8|15881.8|15870.8|15877.8|15866.8|66
1628611500000|2021-08-10 16:05:00|15881.8|15869.8|15880.8|15869.8|15885.8|15874.8|15878.8|15866.8|157
1628611800000|2021-08-10 16:10:00|15881.8|15870.8|15882.8|15870.8|15884.8|15873.8|15879.8|15868.8|88
1628612100000|2021-08-10 16:15:00|15881.8|15871.8|15886.8|15875.8|15886.8|15875.8|15881.8|15870.8|124
1628612400000|2021-08-10 16:20:00|15885.8|15874.8|15885.8|15873.8|15886.8|15874.8|15884.8|15872.8|44
1628612700000|2021-08-10 16:25:00|15886.8|15874.8|15886.8|15875.8|15888.8|15877.8|15885.8|15873.8|93
1628613000000|2021-08-10 16:30:00|15885.8|15874.8|15885.8|15873.8|15886.8|15875.8|15883.8|15872.8|44
1628613300000|2021-08-10 16:35:00|15886.8|15874.8|15884.8|15872.8|15886.8|15875.8|15884.8|15872.8|36
1628613600000|2021-08-10 16:40:00|15885.8|15873.8|15885.8|15873.8|15887.8|15876.8|15883.8|15872.8|68
1628613900000|2021-08-10 16:45:00|15886.8|15874.8|15883.8|15872.8|15886.8|15875.8|15882.8|15871.8|55
1628614200000|2021-08-10 16:50:00|15884.8|15873.8|15885.8|15874.8|15886.8|15875.8|15883.8|15872.8|48
1628614500000|2021-08-10 16:55:00|15884.8|15873.8|15884.8|15873.8|15885.8|15874.8|15883.8|15872.8|32
1628614800000|2021-08-10 17:00:00|15885.8|15872.8|15884.8|15873.8|15885.8|15873.8|15882.8|15871.8|83
1628615100000|2021-08-10 17:05:00|15885.8|15874.8|15885.8|15873.8|15886.8|15874.8|15883.8|15872.8|42
1628615400000|2021-08-10 17:10:00|15884.8|15872.8|15884.8|15872.8|15885.8|15874.8|15883.8|15872.8|13
1628615700000|2021-08-10 17:15:00|15883.8|15873.8|15886.8|15874.8|15886.8|15875.8|15883.8|15872.8|13
1628616000000|2021-08-10 17:20:00|15885.8|15873.8|15886.8|15875.8|15886.8|15875.8|15884.8|15873.8|18
1628616300000|2021-08-10 17:25:00|15887.8|15874.8|15886.8|15875.8|15887.8|15875.8|15885.8|15873.8|23
1628616600000|2021-08-10 17:30:00|15885.8|15874.8|15887.8|15876.8|15888.8|15877.8|15885.8|15874.8|15
1628616900000|2021-08-10 17:35:00|15888.8|15877.8|15887.8|15875.8|15888.8|15877.8|15885.8|15874.8|37
1628617200000|2021-08-10 17:40:00|15886.8|15874.8|15883.8|15871.8|15887.8|15874.8|15882.8|15870.8|122
1628617500000|2021-08-10 17:45:00|15882.8|15870.8|15882.8|15870.8|15884.8|15873.8|15879.8|15868.8|65
1628617800000|2021-08-10 17:50:00|15881.8|15869.8|15882.8|15871.8|15884.8|15873.8|15881.8|15869.8|30
1628618100000|2021-08-10 17:55:00|15883.8|15872.8|15885.8|15874.8|15885.8|15874.8|15882.8|15871.8|36
1628618400000|2021-08-10 18:00:00|15886.8|15875.8|15884.8|15873.8|15888.8|15877.8|15884.8|15873.8|132
1628618700000|2021-08-10 18:05:00|15883.8|15872.8|15882.8|15871.8|15884.8|15873.8|15881.8|15870.8|103
1628619000000|2021-08-10 18:10:00|15883.8|15872.8|15883.8|15872.8|15883.8|15872.8|15881.8|15870.8|62
1628619300000|2021-08-10 18:15:00|15884.8|15871.8|15885.8|15874.8|15886.8|15875.8|15883.8|15871.8|74
1628619600000|2021-08-10 18:20:00|15886.8|15873.8|15887.8|15876.8|15887.8|15876.8|15885.8|15873.8|54
1628619900000|2021-08-10 18:25:00|15888.8|15875.8|15889.8|15878.8|15890.8|15879.8|15888.8|15875.8|63
1628620200000|2021-08-10 18:30:00|15890.8|15879.8|15889.8|15877.8|15891.8|15880.8|15889.8|15877.8|72
1628620500000|2021-08-10 18:35:00|15888.8|15878.8|15890.8|15878.8|15890.8|15879.8|15888.8|15877.8|94
1628620800000|2021-08-10 18:40:00|15889.8|15877.8|15892.3|15882.3|15894.8|15882.8|15888.8|15877.8|86
1628621100000|2021-08-10 18:45:00|15891.8|15881.8|15893.3|15883.3|15893.8|15883.8|15891.8|15881.8|40
1628621400000|2021-08-10 18:50:00|15893.8|15883.8|15894.3|15884.3|15894.8|15884.8|15893.3|15883.3|61
1628621700000|2021-08-10 18:55:00|15894.8|15884.8|15897.3|15887.3|15897.3|15887.3|15893.3|15883.3|221
1628622000000|2021-08-10 19:00:00|15897.8|15887.8|15889.3|15879.3|15897.8|15887.8|15889.3|15879.3|153
1628622300000|2021-08-10 19:05:00|15889.8|15879.8|15887.3|15877.3|15890.3|15880.3|15885.8|15875.8|144
1628622600000|2021-08-10 19:10:00|15886.8|15876.8|15886.8|15876.8|15887.3|15877.3|15884.3|15874.3|175
1628622900000|2021-08-10 19:15:00|15888.8|15878.8|15889.8|15879.8|15889.8|15879.8|15887.8|15877.8|53
1628623200000|2021-08-10 19:20:00|15890.3|15880.3|15892.8|15882.8|15894.8|15884.8|15890.3|15880.3|149
1628623500000|2021-08-10 19:25:00|15893.8|15883.8|15894.8|15884.8|15894.8|15884.8|15892.3|15882.3|57
1628623800000|2021-08-10 19:30:00|15894.3|15884.3|15894.8|15884.8|15896.3|15886.3|15892.8|15882.8|76
1628624100000|2021-08-10 19:35:00|15894.3|15884.3|15888.8|15878.8|15894.8|15884.8|15887.3|15877.3|143
1628624400000|2021-08-10 19:40:00|15889.3|15879.3|15894.8|15884.8|15895.3|15885.3|15889.3|15879.3|105
1628624700000|2021-08-10 19:45:00|15894.3|15884.3|15888.3|15878.3|15895.3|15885.3|15887.3|15877.3|145
1628625000000|2021-08-10 19:50:00|15888.8|15878.8|15888.3|15878.3|15890.3|15880.3|15887.3|15877.3|121
1628625300000|2021-08-10 19:55:00|15887.8|15877.8|15898.8|15888.8|15898.8|15888.8|15885.8|15875.8|349
1628625600000|2021-08-10 20:00:00|15899.8|15889.8|15896.3|15886.3|15900.8|15890.8|15896.3|15886.3|174
1628625900000|2021-08-10 20:05:00|15895.3|15885.3|15895.8|15885.8|15896.8|15886.8|15895.3|15885.3|40
1628626200000|2021-08-10 20:10:00|15895.3|15885.3|15895.8|15885.8|15895.8|15885.8|15893.8|15883.8|101
1628626500000|2021-08-10 20:15:00|15895.3|15885.3|15895.8|15885.8|15896.3|15886.3|15894.8|15884.8|22
1628626800000|2021-08-10 20:20:00|15896.3|15886.3|15895.8|15885.8|15896.8|15886.8|15895.3|15885.3|54
1628627100000|2021-08-10 20:25:00|15895.3|15885.3|15896.8|15886.8|15896.8|15886.8|15895.3|15885.3|38
1628627400000|2021-08-10 20:30:00|15896.3|15886.3|15896.8|15886.8|15897.3|15887.3|15896.3|15886.3|29
1628627700000|2021-08-10 20:35:00|15896.3|15886.3|15897.8|15887.8|15897.8|15887.8|15896.3|15886.3|39
1628628000000|2021-08-10 20:40:00|15898.3|15888.3|15896.8|15886.8|15898.8|15888.8|15896.8|15886.8|38
1628628300000|2021-08-10 20:45:00|15897.3|15887.3|15895.8|15885.8|15897.3|15887.3|15895.3|15885.3|53
1628628600000|2021-08-10 20:50:00|15896.3|15886.3|15896.8|15886.8|15896.8|15886.8|15896.3|15886.3|4
1628628900000|2021-08-10 20:55:00|15896.3|15886.3|15898.8|15888.8|15901.3|15891.3|15895.8|15885.8|129
1628629200000|2021-08-10 21:00:00|15898.3|15888.3|15901.3|15891.3|15901.3|15891.3|15898.3|15888.3|3
1628629500000|2021-08-10 21:05:00|15902.3|15892.3|15903.8|15893.8|15906.3|15896.3|15902.3|15892.3|53
1628629800000|2021-08-10 21:10:00|15901.3|15891.3|15901.3|15891.3|15901.3|15891.3|15901.3|15891.3|0
1628630100000|2021-08-10 21:15:00|15903.4|15879.4|15903.3|15879.3|15903.4|15879.4|15903.3|15879.3|0
1628630700000|2021-08-10 21:25:00|15903.4|15879.4|15903.6|15879.6|15903.6|15879.6|15903.4|15879.4|0
1628631000000|2021-08-10 21:30:00|15903.1|15879.1|15903.4|15879.4|15903.4|15879.4|15903.1|15879.1|0
1628631300000|2021-08-10 21:35:00|15903.3|15879.3|15903.4|15879.4|15903.4|15879.4|15903.3|15879.3|0
1628631600000|2021-08-10 21:40:00|15903.3|15879.3|15904.2|15880.2|15904.2|15880.2|15903.3|15879.3|0
1628631900000|2021-08-10 21:45:00|15904.1|15880.1|15904.8|15880.8|15904.8|15880.8|15904.1|15880.1|0
1628632200000|2021-08-10 21:50:00|15904|15880|15903.6|15879.6|15904.2|15880.2|15902.4|15878.4|0
1628632500000|2021-08-10 21:55:00|15903.7|15879.7|15903.7|15879.7|15903.8|15879.8|15903.6|15879.6|0
1628632800000|2021-08-10 22:00:00|15903.8|15879.8|15904.1|15880.1|15905.8|15881.8|15902.8|15878.8|0
1628633100000|2021-08-10 22:05:00|15904.8|15880.8|15904.8|15880.8|15905.5|15881.5|15903.5|15879.5|0
1628633400000|2021-08-10 22:10:00|15905.1|15881.1|15904.1|15880.1|15905.5|15881.5|15904.1|15880.1|0
1628633700000|2021-08-10 22:15:00|15903.5|15879.5|15902.1|15878.1|15903.5|15879.5|15901.4|15877.4|0
1628634000000|2021-08-10 22:20:00|15902.8|15878.8|15902.1|15878.1|15902.8|15878.8|15900.8|15876.8|0
1628634300000|2021-08-10 22:25:00|15902.8|15878.8|15903.5|15879.5|15903.5|15879.5|15902.1|15878.1|0
1628634600000|2021-08-10 22:30:00|15902.8|15878.8|15903.5|15879.5|15903.5|15879.5|15902.1|15878.1|0
1628634900000|2021-08-10 22:35:00|15904.1|15880.1|15902.8|15878.8|15904.1|15880.1|15902.8|15878.8|0
1628635200000|2021-08-10 22:40:00|15902.4|15878.4|15902.1|15878.1|15902.8|15878.8|15901.4|15877.4|0
1628635500000|2021-08-10 22:45:00|15901.4|15877.4|15900.1|15876.1|15901.4|15877.4|15900.1|15876.1|0
1628635800000|2021-08-10 22:50:00|15900.8|15876.8|15901.4|15877.4|15901.4|15877.4|15900.1|15876.1|0
1628636100000|2021-08-10 22:55:00|15900.8|15876.8|15900|15876|15900.8|15876.8|15900|15876|0
1628636400000|2021-08-10 23:00:00|15900.7|15876.7|15900.7|15876.7|15901.4|15877.4|15900|15876|0
1628636700000|2021-08-10 23:05:00|15899.4|15875.4|15899|15875|15900|15876|15897.3|15873.3|0
1628637000000|2021-08-10 23:10:00|15898.6|15874.6|15900|15876|15900.7|15876.7|15898.6|15874.6|0
1628637300000|2021-08-10 23:15:00|15900.7|15876.7|15900.8|15876.8|15900.8|15876.8|15900|15876|0
1628637600000|2021-08-10 23:20:00|15900.4|15876.4|15900.1|15876.1|15900.8|15876.8|15899.4|15875.4|0
1628637900000|2021-08-10 23:25:00|15900.8|15876.8|15900.8|15876.8|15900.8|15876.8|15900.8|15876.8|0
1628638200000|2021-08-10 23:30:00|15900.1|15876.1|15900.8|15876.8|15900.8|15876.8|15900.1|15876.1|0
1628638500000|2021-08-10 23:35:00|15901.5|15877.5|15901.5|15877.5|15901.5|15877.5|15901.5|15877.5|0
1628638800000|2021-08-10 23:40:00|15900.8|15876.8|15900.1|15876.1|15900.8|15876.8|15900.1|15876.1|0
1628639100000|2021-08-10 23:45:00|15900.5|15876.5|15902.2|15878.2|15903.5|15879.5|15900.5|15876.5|0
1628639400000|2021-08-10 23:50:00|15901.5|15877.5|15903|15879|15903.7|15879.7|15901.5|15877.5|0
1628639700000|2021-08-10 23:55:00|15903.7|15879.7|15901.6|15877.6|15903.7|15879.7|15900.6|15876.6|0
1628640000000|2021-08-11 00:00:00|15902.3|15878.3|15905.7|15881.7|15908.3|15884.3|15901.6|15877.6|0
1628640300000|2021-08-11 00:05:00|15905.3|15881.3|15903.1|15879.1|15906.3|15882.3|15901.8|15877.8|0
1628640600000|2021-08-11 00:10:00|15903.8|15879.8|15902|15878|15905.1|15881.1|15902|15878|0
1628640900000|2021-08-11 00:15:00|15902.6|15878.6|15904.4|15880.4|15904.5|15880.5|15902|15878|0
1628641200000|2021-08-11 00:20:00|15904.9|15880.9|15902.9|15878.9|15906.5|15882.5|15902.9|15878.9|0
1628641500000|2021-08-11 00:25:00|15903.1|15879.1|15900.7|15876.7|15904.2|15880.2|15900|15876|0
1628641800000|2021-08-11 00:30:00|15900.5|15876.5|15900|15876|15901.2|15877.2|15898.3|15874.3|0
1628642100000|2021-08-11 00:35:00|15899.7|15875.7|15900.4|15876.4|15901.7|15877.7|15898.6|15874.6|0
1628642400000|2021-08-11 00:40:00|15900.5|15876.5|15899.4|15875.4|15902|15878|15899.1|15875.1|0
1628642700000|2021-08-11 00:45:00|15899|15875|15897.8|15873.8|15900.9|15876.9|15897.5|15873.5|0
1628643000000|2021-08-11 00:50:00|15898.3|15874.3|15900.4|15876.4|15902.3|15878.3|15898.3|15874.3|0
1628643300000|2021-08-11 00:55:00|15900|15876|15895.5|15871.5|15900.2|15876.2|15895.2|15871.2|0
1628643600000|2021-08-11 01:00:00|15895.8|15885.8|15849.8|15839.8|15895.8|15885.8|15846.8|15836.8|2518
1628643900000|2021-08-11 01:05:00|15851.8|15841.8|15853.8|15843.8|15863.8|15853.8|15848.8|15838.8|1246
1628644200000|2021-08-11 01:10:00|15850.8|15840.8|15848.8|15838.8|15858.8|15848.8|15845.8|15835.8|1243
1628644500000|2021-08-11 01:15:00|15847.8|15837.8|15874.8|15864.8|15882.8|15872.8|15840.8|15830.8|3751
1628644800000|2021-08-11 01:20:00|15875.8|15865.8|15874.8|15864.8|15884.8|15874.8|15863.8|15853.8|1744
1628645100000|2021-08-11 01:25:00|15875.8|15865.8|15888.8|15878.8|15909.8|15899.8|15875.8|15865.8|3196
1628645400000|2021-08-11 01:30:00|15890.8|15880.8|15997.8|15987.8|16059.8|16049.8|15888.8|15878.8|25247
1628645700000|2021-08-11 01:35:00|15994.8|15984.8|15994|15984|16028.8|16018.8|15984.9|15974.9|10448
1628646000000|2021-08-11 01:40:00|15993|15983|15970|15960|15995|15985|15940|15930|14400
1628646300000|2021-08-11 01:45:00|15966|15956|15938|15928|15982|15972|15930|15920|6181
1628646600000|2021-08-11 01:50:00|15941|15931|15992|15982|15995|15985|15921|15911|6470
1628646900000|2021-08-11 01:55:00|15988|15978|15982|15972|15990|15980|15935|15925|6401
1628647200000|2021-08-11 02:00:00|15981|15971|15975|15965|15994|15984|15950|15940|6058
1628647500000|2021-08-11 02:05:00|15976|15966|16015|16005|16029|16019|15972|15962|6043
1628647800000|2021-08-11 02:10:00|16019|16009|15963|15953|16026|16016|15958|15948|4851
1628648100000|2021-08-11 02:15:00|15965|15955|15959|15949|15981|15971|15953|15943|3960
1628648400000|2021-08-11 02:20:00|15960|15950|15965|15955|15966|15956|15936|15926|3293
1628648700000|2021-08-11 02:25:00|15966|15956|15946|15936|15973|15963|15945|15935|2217
1628649000000|2021-08-11 02:30:00|15945|15935|15882|15872|15955|15945|15880|15870|6595
1628649300000|2021-08-11 02:35:00|15883|15873|15899|15889|15912|15902|15875|15865|4872
1628649600000|2021-08-11 02:40:00|15898|15888|15898|15888|15905|15895|15883|15873|3365
1628649900000|2021-08-11 02:45:00|15896|15886|15886|15876|15902|15892|15880|15870|2733
1628650200000|2021-08-11 02:50:00|15887|15877|15912|15902|15915|15905|15871|15861|2575
1628650500000|2021-08-11 02:55:00|15908|15898|15905|15895|15910|15900|15894|15884|2596
1628650800000|2021-08-11 03:00:00|15904|15894|15907|15897|15909|15899|15891|15881|2359
1628651100000|2021-08-11 03:05:00|15906|15896|15896|15886|15913|15903|15894|15884|2102
1628651400000|2021-08-11 03:10:00|15895|15885|15928|15918|15932|15922|15886|15876|2653
1628651700000|2021-08-11 03:15:00|15927|15917|15940|15930|15948|15938|15914|15904|2820
1628652000000|2021-08-11 03:20:00|15941|15931|15910|15900|15943|15933|15906|15896|3258
1628652300000|2021-08-11 03:25:00|15909|15899|15890|15880|15909|15899|15889|15879|2235
1628652600000|2021-08-11 03:30:00|15893|15883|15896|15886|15904|15894|15890|15880|913
1628652900000|2021-08-11 03:35:00|15895|15885|15889|15879|15897|15887|15888|15878|367
1628653200000|2021-08-11 03:40:00|15890|15880|15877|15867|15890|15880|15869|15859|1001
1628653500000|2021-08-11 03:45:00|15876|15866|15879|15869|15883|15873|15873|15863|747
1628653800000|2021-08-11 03:50:00|15878|15868|15882|15872|15883|15873|15874|15864|436
1628654100000|2021-08-11 03:55:00|15881|15871|15877|15867|15882|15872|15877|15867|247
1628654400000|2021-08-11 04:00:00|15879|15869|15878|15868|15880|15870|15875|15865|132
1628654700000|2021-08-11 04:05:00|15879|15869|15877|15867|15879|15869|15874|15864|134
1628655000000|2021-08-11 04:10:00|15876|15866|15874|15864|15877|15867|15871|15861|207
1628655300000|2021-08-11 04:15:00|15871|15861|15873|15863|15875|15865|15869|15859|141
1628655600000|2021-08-11 04:20:00|15872|15862|15872|15862|15873|15863|15870|15860|84
1628655900000|2021-08-11 04:25:00|15871|15861|15871|15861|15873|15863|15869|15859|195
1628656200000|2021-08-11 04:30:00|15873|15863|15865|15855|15873|15863|15861|15851|606
1628656500000|2021-08-11 04:35:00|15864|15854|15866|15856|15866|15856|15862|15852|354
1628656800000|2021-08-11 04:40:00|15865|15855|15866|15856|15867|15857|15861|15851|711
1628657100000|2021-08-11 04:45:00|15865|15855|15864|15854|15866|15856|15862|15852|348
1628657400000|2021-08-11 04:50:00|15865|15855|15867|15857|15867|15857|15862|15852|286
1628657700000|2021-08-11 04:55:00|15866|15856|15865|15855|15867|15857|15861|15851|581
1628658000000|2021-08-11 05:00:00|15863|15853|15867|15857|15886|15876|15856|15846|7672
1628658300000|2021-08-11 05:05:00|15865|15855|15845|15835|15876|15866|15840|15830|3785
1628658600000|2021-08-11 05:10:00|15844|15834|15806|15796|15850|15840|15803|15793|8883
1628658900000|2021-08-11 05:15:00|15805|15795|15821|15811|15835|15825|15799|15789|4536
1628659200000|2021-08-11 05:20:00|15820|15810|15857|15847|15863|15853|15814|15804|3837
1628659500000|2021-08-11 05:25:00|15856|15846|15856|15846|15857|15847|15837|15827|1742
1628659800000|2021-08-11 05:30:00|15855|15845|15839|15829|15860|15850|15831|15821|2811
1628660100000|2021-08-11 05:35:00|15840|15830|15846|15836|15846|15836|15826|15816|2084
1628660400000|2021-08-11 05:40:00|15845|15835|15850|15840|15857|15847|15838|15828|1745
1628660700000|2021-08-11 05:45:00|15849|15839|15829|15819|15851|15841|15812|15802|2981
1628661000000|2021-08-11 05:50:00|15831|15821|15841|15831|15858|15848|15830|15820|1828
1628661300000|2021-08-11 05:55:00|15840|15830|15847|15837|15850|15840|15835|15825|1233
1628661600000|2021-08-11 06:00:00|15846|15836|15842|15832|15847|15837|15833|15823|1632
1628661900000|2021-08-11 06:05:00|15840|15830|15835|15825|15841|15831|15829|15819|1226
1628662200000|2021-08-11 06:10:00|15834|15824|15819|15809|15836|15826|15810|15800|1923
1628662500000|2021-08-11 06:15:00|15820|15810|15838|15828|15844|15834|15819|15809|1948
1628662800000|2021-08-11 06:20:00|15839|15829|15847|15837|15851|15841|15836|15826|1506
1628663100000|2021-08-11 06:25:00|15846|15836|15856|15846|15879|15869|15845|15835|2166
1628663400000|2021-08-11 06:30:00|15855|15845|15837|15827|15860|15850|15834|15824|1583
1628663700000|2021-08-11 06:35:00|15836|15826|15839|15829|15844|15834|15826|15816|1179
1628664000000|2021-08-11 06:40:00|15838|15828|15834|15824|15842|15832|15827|15817|1828
1628664300000|2021-08-11 06:45:00|15835|15825|15837|15827|15845|15835|15834|15824|2316
1628664600000|2021-08-11 06:50:00|15838|15828|15830|15820|15841|15831|15817|15807|3606
1628664900000|2021-08-11 06:55:00|15831|15821|15829|15819|15834|15824|15820|15810|2961
1628665200000|2021-08-11 07:00:00|15830|15817|15831|15820|15845|15833|15829|15817|1207
1628665500000|2021-08-11 07:05:00|15832|15818|15842|15831|15845|15833|15830|15818|599
1628665800000|2021-08-11 07:10:00|15840|15830|15845|15833|15846|15834|15838|15827|686
1628666100000|2021-08-11 07:15:00|15844|15832|15845|15833|15848|15836|15843|15832|698
1628666400000|2021-08-11 07:20:00|15844|15832|15842|15831|15845|15834|15839|15828|399
1628666700000|2021-08-11 07:25:00|15841|15830|15839|15827|15844|15833|15837|15825|378
1628667000000|2021-08-11 07:30:00|15838|15826|15833|15822|15843|15831|15833|15821|371
1628667300000|2021-08-11 07:35:00|15834|15821|15832|15821|15837|15826|15832|15820|337
1628667600000|2021-08-11 07:40:00|15833|15820|15832|15821|15835|15824|15832|15820|208
1628667900000|2021-08-11 07:45:00|15833|15820|15836|15825|15836|15825|15831|15820|491
1628668200000|2021-08-11 07:50:00|15835|15824|15831|15819|15836|15825|15830|15818|487
1628668500000|2021-08-11 07:55:00|15832|15820|15825|15814|15832|15820|15825|15813|334
1628668800000|2021-08-11 08:00:00|15824|15813|15806|15794|15826|15815|15805|15794|1547
1628669100000|2021-08-11 08:05:00|15807|15795|15814|15802|15817|15806|15806|15794|1356
1628669400000|2021-08-11 08:10:00|15813|15801|15817|15806|15819|15808|15805|15793|990
1628669700000|2021-08-11 08:15:00|15818|15805|15819|15807|15821|15810|15817|15805|421
1628670000000|2021-08-11 08:20:00|15818|15808|15817|15806|15820|15808|15811|15799|358
1628670300000|2021-08-11 08:25:00|15815|15803|15827|15815|15827|15815|15807|15796|1153
1628670600000|2021-08-11 08:30:00|15830.3|15806.3|15830|15806|15831.6|15807.6|15826.2|15802.2|1
1628670900000|2021-08-11 08:35:00|15830.4|15806.4|15835.2|15811.2|15836.3|15812.3|15828.1|15804.1|2251
1628671200000|2021-08-11 08:40:00|15835.4|15811.4|15826.1|15802.1|15835.9|15811.9|15825.8|15801.8|0
1628671500000|2021-08-11 08:45:00|15825.8|15801.8|15826.8|15802.8|15829|15805|15824.5|15800.5|0
1628671800000|2021-08-11 08:50:00|15827|15803|15824.9|15800.9|15828.4|15804.4|15822.8|15798.8|0
1628672100000|2021-08-11 08:55:00|15825|15801|15825|15801|15827.2|15803.2|15823.8|15799.8|0
1628672400000|2021-08-11 09:00:00|15842|15828|15831|15819|15842|15828|15828|15817|718
1628672700000|2021-08-11 09:05:00|15832|15820|15835|15822|15835|15823|15832|15820|79
1628673000000|2021-08-11 09:10:00|15836|15823|15838|15826|15838|15827|15835|15823|368
1628673300000|2021-08-11 09:15:00|15839|15827|15829|15818|15840|15829|15826|15814|388
1628673600000|2021-08-11 09:20:00|15830|15817|15833|15821|15834|15823|15830|15817|175
1628673900000|2021-08-11 09:25:00|15832|15820|15837|15825|15838|15826|15831|15820|306
1628674200000|2021-08-11 09:30:00|15838|15826|15836|15825|15840|15829|15836|15824|248
1628674500000|2021-08-11 09:35:00|15837|15824|15836|15825|15838|15827|15835|15824|73
1628674800000|2021-08-11 09:40:00|15835|15824|15837|15826|15840|15829|15835|15824|136
1628675100000|2021-08-11 09:45:00|15838|15827|15838|15827|15839|15828|15837|15826|26
1628675400000|2021-08-11 09:50:00|15837|15826|15838|15826|15839|15828|15837|15825|57
1628675700000|2021-08-11 09:55:00|15839|15827|15839|15827|15840|15829|15838|15827|60
1628676000000|2021-08-11 10:00:00|15840|15828|15839|15828|15840|15829|15838|15826|103
1628676300000|2021-08-11 10:05:00|15838|15827|15840|15829|15841|15829|15838|15827|184
1628676600000|2021-08-11 10:10:00|15841|15830|15835|15824|15842|15831|15834|15823|110
1628676900000|2021-08-11 10:15:00|15834|15823|15836|15825|15837|15826|15833|15822|91
1628677200000|2021-08-11 10:20:00|15837|15826|15838|15827|15840|15829|15835|15824|83
1628677500000|2021-08-11 10:25:00|15837|15825|15839|15827|15839|15828|15836|15825|110
1628677800000|2021-08-11 10:30:00|15838|15828|15838|15827|15839|15828|15836|15825|39
1628678100000|2021-08-11 10:35:00|15839|15828|15839|15827|15839|15828|15837|15826|35
1628678400000|2021-08-11 10:40:00|15840|15828|15841|15829|15842|15830|15839|15828|27
1628678700000|2021-08-11 10:45:00|15842|15830|15841|15830|15842|15830|15840|15829|32
1628679000000|2021-08-11 10:50:00|15842|15829|15841|15830|15842|15830|15839|15827|50
1628679300000|2021-08-11 10:55:00|15840|15829|15842|15831|15843|15831|15840|15829|85
1628679600000|2021-08-11 11:00:00|15841|15830|15840|15829|15842|15831|15840|15829|33
1628679900000|2021-08-11 11:05:00|15839|15828|15838|15826|15840|15829|15838|15826|32
1628680200000|2021-08-11 11:10:00|15839|15827|15839|15828|15839|15828|15838|15826|37
1628680500000|2021-08-11 11:15:00|15840|15829|15838|15827|15840|15829|15838|15827|16
1628680800000|2021-08-11 11:20:00|15837|15826|15838|15827|15839|15828|15837|15825|48
1628681100000|2021-08-11 11:25:00|15837|15826|15837|15826|15839|15828|15836|15825|52
1628681400000|2021-08-11 11:30:00|15836|15825|15836|15825|15837|15826|15836|15825|24
1628681700000|2021-08-11 11:35:00|15837|15826|15837|15826|15838|15827|15836|15825|69
1628682000000|2021-08-11 11:40:00|15838|15827|15838|15826|15838|15827|15837|15826|23
1628682300000|2021-08-11 11:45:00|15837|15827|15837|15826|15838|15827|15837|15826|21
1628682600000|2021-08-11 11:50:00|15836|15825|15835|15824|15836|15825|15835|15824|45
1628682900000|2021-08-11 11:55:00|15834|15823|15833|15822|15835|15824|15833|15822|31
1628683200000|2021-08-11 12:00:00|15834|15823|15837|15826|15838|15826|15834|15823|68
1628683500000|2021-08-11 12:05:00|15836|15825|15835|15824|15837|15826|15835|15823|133
1628683800000|2021-08-11 12:10:00|15836|15825|15836|15825|15837|15825|15834|15823|64
1628684100000|2021-08-11 12:15:00|15837|15826|15834|15823|15837|15826|15834|15823|65
1628684400000|2021-08-11 12:20:00|15833|15822|15830|15819|15834|15823|15830|15818|114
1628684700000|2021-08-11 12:25:00|15829|15818|15829|15817|15830|15819|15828|15817|108
1628685000000|2021-08-11 12:30:00|15832|15818|15879|15868|15886|15874|15831|15818|1561
1628685300000|2021-08-11 12:35:00|15880|15869|15883|15871|15890|15878|15878|15867|792
1628685600000|2021-08-11 12:40:00|15884|15872|15902|15890|15904|15892|15884|15872|416
1628685900000|2021-08-11 12:45:00|15901|15891|15893|15881|15903|15892|15890|15878|506
1628686200000|2021-08-11 12:50:00|15892|15882|15873|15861|15893|15882|15872|15860|364
1628686500000|2021-08-11 12:55:00|15874|15862|15876|15864|15880|15869|15874|15862|290
1628686800000|2021-08-11 13:00:00|15875|15865|15873|15862|15880|15868|15872|15861|153
1628687100000|2021-08-11 13:05:00|15874|15863|15875|15864|15877|15866|15871|15859|613
1628687400000|2021-08-11 13:10:00|15876|15865|15885|15874|15886|15875|15875|15864|248
1628687700000|2021-08-11 13:15:00|15886|15875|15888|15876|15890|15879|15883|15872|327
1628688000000|2021-08-11 13:20:00|15887|15877|15890|15878|15891|15879|15885|15874|144
1628688300000|2021-08-11 13:25:00|15891|15879|15889|15878|15894|15882|15888|15877|183
1628688600000|2021-08-11 13:30:00|15888|15876|15886|15875|15892|15880|15877|15865|837
1628688900000|2021-08-11 13:35:00|15887|15874|15881|15870|15889|15878|15876|15865|498
1628689200000|2021-08-11 13:40:00|15882|15869|15873|15862|15883|15871|15870|15859|1017
1628689500000|2021-08-11 13:45:00|15874|15863|15870|15859|15876|15864|15865|15854|520
1628689800000|2021-08-11 13:50:00|15871|15860|15866|15855|15873|15861|15864|15853|464
1628690100000|2021-08-11 13:55:00|15865|15854|15867|15855|15870|15859|15864|15853|198
1628690400000|2021-08-11 14:00:00|15866|15854|15864|15853|15868|15856|15860|15849|207
1628690700000|2021-08-11 14:05:00|15863|15852|15863|15852|15867|15855|15861|15850|194
1628691000000|2021-08-11 14:10:00|15862|15851|15859|15847|15865|15854|15857|15846|430
1628691300000|2021-08-11 14:15:00|15860|15848|15862|15851|15864|15853|15856|15845|341
1628691600000|2021-08-11 14:20:00|15863|15852|15864|15853|15869|15857|15860|15848|235
1628691900000|2021-08-11 14:25:00|15863|15851|15868|15856|15869|15858|15862|15851|174
1628692200000|2021-08-11 14:30:00|15869|15857|15867|15855|15870|15859|15864|15853|136
1628692500000|2021-08-11 14:35:00|15866|15854|15869|15858|15870|15859|15865|15853|154
1628692800000|2021-08-11 14:40:00|15868|15857|15872|15860|15872|15861|15868|15856|73
1628693100000|2021-08-11 14:45:00|15871|15859|15869|15857|15872|15860|15867|15856|121
1628693400000|2021-08-11 14:50:00|15870|15858|15871|15860|15872|15861|15868|15857|52
1628693700000|2021-08-11 14:55:00|15872|15859|15871|15860|15874|15863|15869|15858|222
1628694000000|2021-08-11 15:00:00|15870|15859|15863|15852|15872|15861|15862|15850|198
1628694300000|2021-08-11 15:05:00|15862|15851|15861|15850|15865|15854|15860|15848|188
1628694600000|2021-08-11 15:10:00|15860|15849|15854|15842|15863|15852|15853|15842|170
1628694900000|2021-08-11 15:15:00|15853|15841|15848|15836|15854|15843|15846|15835|296
1628695200000|2021-08-11 15:20:00|15846|15835|15858|15846|15859|15848|15846|15835|289
1628695500000|2021-08-11 15:25:00|15857|15847|15862|15851|15865|15854|15856|15844|214
1628695800000|2021-08-11 15:30:00|15863|15852|15861|15850|15863|15852|15855|15844|229
1628696100000|2021-08-11 15:35:00|15862|15849|15857|15845|15866|15854|15855|15844|130
1628696400000|2021-08-11 15:40:00|15856|15846|15853|15841|15858|15847|15853|15841|98
1628696700000|2021-08-11 15:45:00|15854|15842|15857|15845|15859|15847|15854|15842|54
1628697000000|2021-08-11 15:50:00|15856|15844|15860|15848|15861|15850|15855|15843|103
1628697300000|2021-08-11 15:55:00|15859|15849|15861|15850|15862|15851|15859|15848|56
1628697600000|2021-08-11 16:00:00|15862|15851|15866|15855|15867|15855|15862|15850|94
1628697900000|2021-08-11 16:05:00|15867|15856|15865|15854|15867|15856|15864|15853|122
1628698200000|2021-08-11 16:10:00|15864|15853|15864|15853|15865|15853|15861|15850|129
1628698500000|2021-08-11 16:15:00|15865|15852|15863|15852|15865|15854|15862|15851|91
1628698800000|2021-08-11 16:20:00|15864|15851|15867|15855|15867|15855|15862|15851|70
1628699100000|2021-08-11 16:25:00|15868|15856|15869|15858|15869|15858|15867|15855|57
1628699400000|2021-08-11 16:30:00|15870|15859|15873|15862|15873|15862|15870|15859|82
1628699700000|2021-08-11 16:35:00|15874|15861|15876|15864|15876|15865|15874|15861|72
1628700000000|2021-08-11 16:40:00|15875|15865|15875|15863|15876|15865|15874|15862|98
1628700300000|2021-08-11 16:45:00|15876|15864|15884|15873|15884|15873|15876|15864|361
1628700600000|2021-08-11 16:50:00|15886|15872|15882|15870|15894|15883|15881|15870|615
1628700900000|2021-08-11 16:55:00|15881|15871|15880|15868|15882|15871|15879|15867|144
1628701200000|2021-08-11 17:00:00|15879|15869|15882|15870|15889|15878|15878|15866|379
1628701500000|2021-08-11 17:05:00|15881|15871|15885|15873|15886|15875|15880|15869|173
1628701800000|2021-08-11 17:10:00|15884|15874|15884|15872|15887|15875|15883|15871|54
1628702100000|2021-08-11 17:15:00|15885|15873|15881|15870|15885|15873|15879|15868|116
1628702400000|2021-08-11 17:20:00|15882|15869|15882|15871|15883|15871|15880|15869|100
1628702700000|2021-08-11 17:25:00|15883|15870|15881|15870|15883|15872|15881|15870|38
1628703000000|2021-08-11 17:30:00|15882|15869|15883|15871|15883|15872|15881|15869|217
1628703300000|2021-08-11 17:35:00|15882|15872|15873|15861|15883|15872|15873|15861|262
1628703600000|2021-08-11 17:40:00|15874|15862|15872|15860|15878|15867|15871|15860|178
1628703900000|2021-08-11 17:45:00|15873|15861|15874|15862|15875|15864|15872|15861|50
1628704200000|2021-08-11 17:50:00|15873|15861|15871|15859|15874|15863|15869|15857|94
1628704500000|2021-08-11 17:55:00|15872|15860|15870|15859|15872|15860|15869|15858|54
1628704800000|2021-08-11 18:00:00|15869|15858|15865|15854|15869|15859|15865|15854|105
1628705100000|2021-08-11 18:05:00|15866|15855|15869|15857|15869|15858|15865|15853|87
1628705400000|2021-08-11 18:10:00|15868|15856|15869|15858|15870|15858|15867|15856|50
1628705700000|2021-08-11 18:15:00|15870|15859|15866|15855|15870|15859|15866|15855|66
1628706000000|2021-08-11 18:20:00|15867|15856|15864|15853|15868|15857|15863|15851|62
1628706300000|2021-08-11 18:25:00|15865|15854|15866|15855|15866|15855|15864|15853|34
1628706600000|2021-08-11 18:30:00|15867|15856|15865|15854|15867|15856|15865|15854|58
1628706900000|2021-08-11 18:35:00|15866|15853|15862|15850|15866|15854|15860|15849|137
1628707200000|2021-08-11 18:40:00|15861|15851|15862.5|15852.5|15865|15854|15861|15850|61
1628707500000|2021-08-11 18:45:00|15863|15853|15861.5|15851.5|15863.5|15853.5|15860.5|15850.5|69
1628707800000|2021-08-11 18:50:00|15861|15851|15861|15851|15861.5|15851.5|15860.5|15850.5|37
1628708100000|2021-08-11 18:55:00|15860.5|15850.5|15862.5|15852.5|15862.5|15852.5|15860.5|15850.5|126
1628708400000|2021-08-11 19:00:00|15863.5|15853.5|15862.5|15852.5|15867.5|15857.5|15860.5|15850.5|211
1628708700000|2021-08-11 19:05:00|15863|15853|15871|15861|15871|15861|15862.5|15852.5|101
1628709000000|2021-08-11 19:10:00|15870.5|15860.5|15872|15862|15873|15863|15870.5|15860.5|103
1628709300000|2021-08-11 19:15:00|15872.5|15862.5|15870|15860|15872.5|15862.5|15868.5|15858.5|39
1628709600000|2021-08-11 19:20:00|15870.5|15860.5|15871|15861|15871|15861|15870.5|15860.5|14
1628709900000|2021-08-11 19:25:00|15872|15862|15873|15863|15873.5|15863.5|15872|15862|95
1628710200000|2021-08-11 19:30:00|15873.5|15863.5|15873|15863|15873.5|15863.5|15872.5|15862.5|64
1628710500000|2021-08-11 19:35:00|15872.5|15862.5|15871.5|15861.5|15873|15863|15871.5|15861.5|42
1628710800000|2021-08-11 19:40:00|15871|15861|15869|15859|15871.5|15861.5|15868.5|15858.5|31
1628711100000|2021-08-11 19:45:00|15867.5|15857.5|15868|15858|15870|15860|15867|15857|180
1628711400000|2021-08-11 19:50:00|15867.5|15857.5|15870|15860|15871.5|15861.5|15867.5|15857.5|52
1628711700000|2021-08-11 19:55:00|15870.5|15860.5|15871|15861|15872|15862|15869|15859|81
1628712000000|2021-08-11 20:00:00|15870.5|15860.5|15869.5|15859.5|15871.5|15861.5|15869|15859|56
1628712300000|2021-08-11 20:05:00|15870|15860|15869|15859|15870|15860|15869|15859|34
1628712600000|2021-08-11 20:10:00|15868.5|15858.5|15867|15857|15869|15859|15866.5|15856.5|57
1628712900000|2021-08-11 20:15:00|15867.5|15857.5|15868|15858|15868.5|15858.5|15867.5|15857.5|3
1628713200000|2021-08-11 20:20:00|15867.5|15857.5|15869|15859|15869|15859|15867.5|15857.5|9
1628713500000|2021-08-11 20:25:00|15868.5|15858.5|15869|15859|15869|15859|15868.5|15858.5|15
1628713800000|2021-08-11 20:30:00|||||||||7
1628714400000|2021-08-11 20:40:00|15870|15860|15870|15860|15870|15860|15870|15860|12
1628714700000|2021-08-11 20:45:00|15869.5|15859.5|15870|15860|15870|15860|15869.5|15859.5|8
1628715000000|2021-08-11 20:50:00|||||||||21
1628715300000|2021-08-11 20:55:00|15869.5|15859.5|15869.5|15859.5|15869.5|15859.5|15869|15859|22
1628715600000|2021-08-11 21:00:00|15870|15860|15869|15859|15870|15860|15869|15859|2
1628716200000|2021-08-11 21:10:00|15869.5|15859.5|15867|15857|15869.5|15859.5|15866.5|15856.5|14
1628716500000|2021-08-11 21:15:00|15875.7|15851.7|15875|15851|15876.2|15852.2|15874.2|15850.2|0
1628716800000|2021-08-11 21:20:00|15875.4|15851.4|15875|15851|15876|15852|15874.9|15850.9|0
1628717100000|2021-08-11 21:25:00|15875.1|15851.1|15875.1|15851.1|15875.2|15851.2|15874.4|15850.4|0
1628717400000|2021-08-11 21:30:00|15875.2|15851.2|15875.2|15851.2|15875.2|15851.2|15874.4|15850.4|0
1628717700000|2021-08-11 21:35:00|15875.4|15851.4|15875.7|15851.7|15875.8|15851.8|15875.2|15851.2|0
1628718000000|2021-08-11 21:40:00|15875.5|15851.5|15875.2|15851.2|15875.7|15851.7|15875.2|15851.2|0
1628718300000|2021-08-11 21:45:00|15875.7|15851.7|15875.1|15851.1|15875.7|15851.7|15874|15850|0
1628718600000|2021-08-11 21:50:00|15875|15851|15874.6|15850.6|15875|15851|15874.4|15850.4|0
1628718900000|2021-08-11 21:55:00|15873.8|15849.8|15873.8|15849.8|15874.5|15850.5|15873.6|15849.6|0
1628719200000|2021-08-11 22:00:00|15873.3|15849.3|15873.7|15849.7|15875.7|15851.7|15872.3|15848.3|0
1628719500000|2021-08-11 22:05:00|15873.3|15849.3|15876.5|15852.5|15876.5|15852.5|15873.3|15849.3|0
1628719800000|2021-08-11 22:10:00|15876.8|15852.8|15874.5|15850.5|15876.8|15852.8|15874.5|15850.5|0
1628720100000|2021-08-11 22:15:00|15874.8|15850.8|15875.2|15851.2|15875.2|15851.2|15873.8|15849.8|0
1628720400000|2021-08-11 22:20:00|15875.5|15851.5|15875.2|15851.2|15875.8|15851.8|15875.2|15851.2|0
1628720700000|2021-08-11 22:25:00|15875.5|15851.5|15877.7|15853.7|15878.1|15854.1|15874.5|15850.5|0
1628721000000|2021-08-11 22:30:00|15877.4|15853.4|15877.1|15853.1|15877.7|15853.7|15876.4|15852.4|0
1628721300000|2021-08-11 22:35:00|15876.7|15852.7|15876.4|15852.4|15877.1|15853.1|15876.4|15852.4|0
1628721600000|2021-08-11 22:40:00|15877.1|15853.1|15875.7|15851.7|15877.1|15853.1|15875.7|15851.7|0
1628721900000|2021-08-11 22:45:00|15876.4|15852.4|15876.4|15852.4|15876.4|15852.4|15876.4|15852.4|0
1628722200000|2021-08-11 22:50:00|15877.1|15853.1|15877.1|15853.1|15877.1|15853.1|15877.1|15853.1|0
1628722500000|2021-08-11 22:55:00|15876.7|15852.7|15875.7|15851.7|15877.1|15853.1|15875|15851|0
1628722800000|2021-08-11 23:00:00|15875.3|15851.3|15876.3|15852.3|15876.3|15852.3|15875|15851|0
1628723100000|2021-08-11 23:05:00|15877|15853|15876.3|15852.3|15877|15853|15876.3|15852.3|0
1628723400000|2021-08-11 23:10:00|15875.6|15851.6|15877|15853|15877|15853|15875.6|15851.6|0
1628723700000|2021-08-11 23:15:00|15877.7|15853.7|15877|15853|15877.7|15853.7|15876.3|15852.3|0
1628724000000|2021-08-11 23:20:00|15877.7|15853.7|15877.7|15853.7|15877.7|15853.7|15877|15853|0
1628724300000|2021-08-11 23:25:00|15877.3|15853.3|15877.7|15853.7|15877.7|15853.7|15876.3|15852.3|0
1628724600000|2021-08-11 23:30:00|15877|15853|15877|15853|15877.7|15853.7|15875.6|15851.6|0
1628724900000|2021-08-11 23:35:00|15876.6|15852.6|15877|15853|15879|15855|15876.6|15852.6|0
1628725200000|2021-08-11 23:40:00|15876.3|15852.3|15875.6|15851.6|15876.3|15852.3|15875.6|15851.6|0
1628725500000|2021-08-11 23:45:00|15875.3|15851.3|15875.1|15851.1|15875.8|15851.8|15875|15851|0
1628725800000|2021-08-11 23:50:00|15875.8|15851.8|15877.1|15853.1|15877.8|15853.8|15875.8|15851.8|0
1628726100000|2021-08-11 23:55:00|15877.8|15853.8|15876.4|15852.4|15877.8|15853.8|15875.8|15851.8|0
1628726400000|2021-08-12 00:00:00|15877.1|15853.1|15873.5|15849.5|15877.1|15853.1|15872.1|15848.1|0
1628726700000|2021-08-12 00:05:00|15873.1|15849.1|15876.3|15852.3|15877|15853|15872.6|15848.6|0
1628727000000|2021-08-12 00:10:00|15877|15853|15877|15853|15877|15853|15874.3|15850.3|0
1628727300000|2021-08-12 00:15:00|15877.7|15853.7|15874.6|15850.6|15877.9|15853.9|15873.4|15849.4|0
1628727600000|2021-08-12 00:20:00|15874.3|15850.3|15878.6|15854.6|15880.7|15856.7|15874.3|15850.3|0
1628727900000|2021-08-12 00:25:00|15879.1|15855.1|15876.3|15852.3|15879.4|15855.4|15875.9|15851.9|0
1628728200000|2021-08-12 00:30:00|15876.1|15852.1|15875|15851|15877.5|15853.5|15875|15851|0
1628728500000|2021-08-12 00:35:00|15875.4|15851.4|15873.4|15849.4|15877.5|15853.5|15873.4|15849.4|0
1628728800000|2021-08-12 00:40:00|15872.4|15848.4|15870.7|15846.7|15872.4|15848.4|15870.2|15846.2|0
1628729100000|2021-08-12 00:45:00|15871.2|15847.2|15868.6|15844.6|15871.2|15847.2|15868.3|15844.3|0
1628729400000|2021-08-12 00:50:00|15869.1|15845.1|15871.5|15847.5|15871.5|15847.5|15868.6|15844.6|0
1628729700000|2021-08-12 00:55:00|15871.3|15847.3|15868.6|15844.6|15871.5|15847.5|15867.3|15843.3|0
1628730000000|2021-08-12 01:00:00|15865|15855|15842|15832|15865|15855|15831|15821|2090
1628730300000|2021-08-12 01:05:00|15843|15833|15851|15841|15859|15849|15840|15830|656
1628730600000|2021-08-12 01:10:00|15850|15840|15842|15832|15853|15843|15840|15830|348
1628730900000|2021-08-12 01:15:00|15841|15831|15826|15816|15842|15832|15810|15800|1732
1628731200000|2021-08-12 01:20:00|15825|15815|15772|15762|15825|15815|15767|15757|1461
1628731500000|2021-08-12 01:25:00|15773|15763|15783|15773|15794|15784|15764|15754|2194
1628731800000|2021-08-12 01:30:00|15778|15768|15822|15812|15851|15841|15761|15751|16265
1628732100000|2021-08-12 01:35:00|15825|15815|15824|15814|15854|15844|15799|15789|7542
1628732400000|2021-08-12 01:40:00|15825|15815|15824|15814|15833|15823|15784|15774|5997
1628732700000|2021-08-12 01:45:00|15825|15815|15817|15807|15831|15821|15801|15791|5421
1628733000000|2021-08-12 01:50:00|15816|15806|15753|15743|15817|15807|15753|15743|3963
1628733300000|2021-08-12 01:55:00|15755|15745|15748|15738|15759|15749|15732|15722|5426
1628733600000|2021-08-12 02:00:00|15747|15737|15807|15797|15807|15797|15733|15723|4013
1628733900000|2021-08-12 02:05:00|15808|15798|15808|15798|15838|15828|15795|15785|4216
1628734200000|2021-08-12 02:10:00|15807|15797|15801|15791|15812|15802|15789|15779|2011
1628734500000|2021-08-12 02:15:00|15803|15793|15791|15781|15803|15793|15775|15765|2849
1628734800000|2021-08-12 02:20:00|15792|15782|15773|15763|15813|15803|15769|15759|4081
1628735100000|2021-08-12 02:25:00|15774|15764|15775.2|15765.2|15794.2|15784.2|15767.2|15757.2|2810
1628735400000|2021-08-12 02:30:00|15777.2|15767.2|15758.2|15748.2|15777.2|15767.2|15751.2|15741.2|2858
1628735700000|2021-08-12 02:35:00|15757.2|15747.2|15761.2|15751.2|15764.2|15754.2|15747.2|15737.2|2796
1628736000000|2021-08-12 02:40:00|15760.2|15750.2|15761.2|15751.2|15773.2|15763.2|15754.2|15744.2|3141
1628736300000|2021-08-12 02:45:00|15762.2|15752.2|15768.2|15758.2|15772.2|15762.2|15749.2|15739.2|2235
1628736600000|2021-08-12 02:50:00|15767.2|15757.2|15702.2|15692.2|15767.2|15757.2|15702.2|15692.2|3720
1628736900000|2021-08-12 02:55:00|15701.2|15691.2|15720.2|15710.2|15721.2|15711.2|15692.2|15682.2|3515
1628737200000|2021-08-12 03:00:00|15719.2|15709.2|15745.2|15735.2|15746.2|15736.2|15702.2|15692.2|2327
1628737500000|2021-08-12 03:05:00|15743.2|15733.2|15764.2|15754.2|15793.2|15783.2|15743.2|15733.2|4422
1628737800000|2021-08-12 03:10:00|15763.2|15753.2|15751.2|15741.2|15764.2|15754.2|15739.2|15729.2|1706
1628738100000|2021-08-12 03:15:00|15750.2|15740.2|15758.2|15748.2|15758.2|15748.2|15732.2|15722.2|1975
1628738400000|2021-08-12 03:20:00|15757.2|15747.2|15757.2|15747.2|15764.2|15754.2|15747.2|15737.2|1081
1628738700000|2021-08-12 03:25:00|15756.2|15746.2|15744.2|15734.2|15763.2|15753.2|15744.2|15734.2|1038
1628739000000|2021-08-12 03:30:00|15746.2|15736.2|15747.2|15737.2|15753.2|15743.2|15746.2|15736.2|216
1628739300000|2021-08-12 03:35:00|15748.2|15738.2|15750.2|15740.2|15753.2|15743.2|15747.2|15737.2|209
1628739600000|2021-08-12 03:40:00|15751.2|15741.2|15759.2|15749.2|15761.2|15751.2|15751.2|15741.2|148
1628739900000|2021-08-12 03:45:00|15758.2|15748.2|15750.2|15740.2|15761.2|15751.2|15750.2|15740.2|214
1628740200000|2021-08-12 03:50:00|15753.2|15743.2|15750.2|15740.2|15757.2|15747.2|15749.2|15739.2|173
1628740500000|2021-08-12 03:55:00|15751.2|15741.2|15747.2|15737.2|15751.2|15741.2|15746.2|15736.2|218
1628740800000|2021-08-12 04:00:00|15748.2|15738.2|15745.2|15735.2|15752.2|15742.2|15744.2|15734.2|68
1628741100000|2021-08-12 04:05:00|15743.2|15733.2|15746.2|15736.2|15746.2|15736.2|15743.2|15733.2|100
1628741400000|2021-08-12 04:10:00|15745.2|15735.2|15742.2|15732.2|15746.2|15736.2|15742.2|15732.2|138
1628741700000|2021-08-12 04:15:00|15743.2|15733.2|15747.2|15737.2|15747.2|15737.2|15741.2|15731.2|108
1628742000000|2021-08-12 04:20:00|15748.2|15738.2|15748.2|15738.2|15750.2|15740.2|15746.2|15736.2|75
1628742300000|2021-08-12 04:25:00|15749.2|15739.2|15747.2|15737.2|15749.2|15739.2|15744.2|15734.2|62
1628742600000|2021-08-12 04:30:00|15749.2|15739.2|15746.2|15736.2|15749.2|15739.2|15745.2|15735.2|63
1628742900000|2021-08-12 04:35:00|15747.2|15737.2|15750.2|15740.2|15750.2|15740.2|15747.2|15737.2|100
1628743200000|2021-08-12 04:40:00|15749.2|15739.2|15741.2|15731.2|15750.2|15740.2|15741.2|15731.2|103
1628743500000|2021-08-12 04:45:00|15742.2|15732.2|15742.2|15732.2|15745.2|15735.2|15738.2|15728.2|727
1628743800000|2021-08-12 04:50:00|15743.2|15733.2|15746.2|15736.2|15748.2|15738.2|15743.2|15733.2|184
1628744100000|2021-08-12 04:55:00|15747.2|15737.2|15747.2|15737.2|15749.2|15739.2|15745.2|15735.2|219
1628744400000|2021-08-12 05:00:00|15748.2|15738.2|15716.2|15706.2|15752.2|15742.2|15712.2|15702.2|3304
1628744700000|2021-08-12 05:05:00|15717.2|15707.2|15716.2|15706.2|15722.2|15712.2|15702.2|15692.2|2282
1628745000000|2021-08-12 05:10:00|15713.2|15703.2|15731.2|15721.2|15735.2|15725.2|15700.2|15690.2|2347
1628745300000|2021-08-12 05:15:00|15732.2|15722.2|15717.2|15707.2|15737.2|15727.2|15714.2|15704.2|2107
1628745600000|2021-08-12 05:20:00|15716.2|15706.2|15725.2|15715.2|15741.2|15731.2|15715.2|15705.2|1828
1628745900000|2021-08-12 05:25:00|15724.2|15714.2|15700.2|15690.2|15736.2|15726.2|15700.2|15690.2|1884
1628746200000|2021-08-12 05:30:00|15702.2|15692.2|15703.2|15693.2|15718.2|15708.2|15701.2|15691.2|2591
1628746500000|2021-08-12 05:35:00|15702.2|15692.2|15668.2|15658.2|15703.2|15693.2|15667.2|15657.2|5165
1628746800000|2021-08-12 05:40:00|15667.2|15657.2|15653.2|15643.2|15680.2|15670.2|15648.2|15638.2|3923
1628747100000|2021-08-12 05:45:00|15654.2|15644.2|15658.2|15648.2|15665.2|15655.2|15649.2|15639.2|2185
1628747400000|2021-08-12 05:50:00|15659.2|15649.2|15666.2|15656.2|15671.2|15661.2|15657.2|15647.2|2324
1628747700000|2021-08-12 05:55:00|15665.2|15655.2|15662.2|15652.2|15676.2|15666.2|15662.2|15652.2|1988
1628748000000|2021-08-12 06:00:00|15663.2|15653.2|15689.2|15679.2|15695.2|15685.2|15661.2|15651.2|2314
1628748300000|2021-08-12 06:05:00|15690.2|15680.2|15705.2|15695.2|15719.2|15709.2|15682.2|15672.2|2992
1628748600000|2021-08-12 06:10:00|15706.2|15696.2|15694.2|15684.2|15715.2|15705.2|15691.2|15681.2|2192
1628748900000|2021-08-12 06:15:00|15693.2|15683.2|15686.2|15676.2|15702.2|15692.2|15680.2|15670.2|2325
1628749200000|2021-08-12 06:20:00|15688.2|15678.2|15684.2|15674.2|15691.2|15681.2|15670.2|15660.2|1908
1628749500000|2021-08-12 06:25:00|15683.2|15673.2|15688.2|15678.2|15701.2|15691.2|15682.2|15672.2|1829
1628749800000|2021-08-12 06:30:00|15686.2|15676.2|15686.2|15676.2|15701.2|15691.2|15684.2|15674.2|1868
1628750100000|2021-08-12 06:35:00|15687.2|15677.2|15675.2|15665.2|15688.2|15678.2|15668.2|15658.2|1421
1628750400000|2021-08-12 06:40:00|15674.2|15664.2|15675.2|15665.2|15684.2|15674.2|15668.2|15658.2|1764
1628750700000|2021-08-12 06:45:00|15676.2|15666.2|15664.2|15654.2|15676.2|15666.2|15659.2|15649.2|2724
1628751000000|2021-08-12 06:50:00|15665.2|15655.2|15671.2|15661.2|15674.2|15664.2|15662.2|15652.2|2483
1628751300000|2021-08-12 06:55:00|15670.2|15660.2|15670.2|15660.2|15677.2|15667.2|15666.2|15656.2|3055
1628751600000|2021-08-12 07:00:00|15669.2|15658.2|15630.2|15618.2|15674.2|15662.2|15627.2|15616.2|3148
1628751900000|2021-08-12 07:05:00|15629.2|15619.2|15638.2|15627.2|15642.2|15631.2|15622.2|15611.2|1682
1628752200000|2021-08-12 07:10:00|15639.2|15628.2|15655.2|15644.2|15655.2|15644.2|15632.2|15621.2|1331
1628752500000|2021-08-12 07:15:00|15654.2|15643.2|15641.2|15630.2|15654.2|15643.2|15639.2|15628.2|825
1628752800000|2021-08-12 07:20:00|15643.2|15632.2|15639.2|15628.2|15650.2|15639.2|15638.2|15626.2|940
1628753100000|2021-08-12 07:25:00|15638.2|15627.2|15634.2|15622.2|15642.2|15631.2|15628.2|15617.2|1050
1628753400000|2021-08-12 07:30:00|15635.2|15623.2|15639.2|15628.2|15644.2|15632.2|15628.2|15617.2|964
1628753700000|2021-08-12 07:35:00|15640.2|15630.2|15638.2|15627.2|15647.2|15635.2|15637.2|15626.2|532
1628754000000|2021-08-12 07:40:00|15639.2|15626.2|15644.2|15632.2|15646.2|15635.2|15636.2|15624.2|598
1628754300000|2021-08-12 07:45:00|15643.2|15631.2|15645.2|15634.2|15646.2|15635.2|15639.2|15627.2|464
1628754600000|2021-08-12 07:50:00|15646.2|15633.2|15645.2|15633.2|15647.2|15636.2|15642.2|15631.2|429
1628754900000|2021-08-12 07:55:00|15644.2|15634.2|15650.2|15638.2|15653.2|15641.2|15644.2|15634.2|479
1628755200000|2021-08-12 08:00:00|15651.2|15639.2|15658.2|15646.2|15659.2|15648.2|15649.2|15638.2|588
1628755500000|2021-08-12 08:05:00|15659.2|15647.2|15654.2|15643.2|15662.2|15651.2|15653.2|15641.2|628
1628755800000|2021-08-12 08:10:00|15656.2|15645.2|15652.2|15640.2|15660.2|15648.2|15649.2|15637.2|699
1628756100000|2021-08-12 08:15:00|15653.2|15641.2|15647.2|15635.2|15654.2|15642.2|15645.2|15633.2|528
1628756400000|2021-08-12 08:20:00|15648.2|15636.2|15659.2|15648.2|15662.2|15651.2|15648.2|15636.2|545
1628756700000|2021-08-12 08:25:00|15658.2|15647.2|15663.2|15652.2|15666.2|15654.2|15655.2|15642.2|1191
1628757000000|2021-08-12 08:30:00|15661.1|15637.1|15651.9|15627.9|15664.3|15640.3|15651|15627|3
1628757300000|2021-08-12 08:35:00|15652.1|15628.1|15650.2|15626.2|15653.2|15629.2|15649.7|15625.7|226
1628757600000|2021-08-12 08:40:00|15650.4|15626.4|15652.8|15628.8|15653.5|15629.5|15650.2|15626.2|0
1628757900000|2021-08-12 08:45:00|15653|15629|15651|15627|15653.2|15629.2|15650.2|15626.2|0
1628758200000|2021-08-12 08:50:00|15650.6|15626.6|15654.1|15630.1|15655|15631|15650.2|15626.2|0
1628758500000|2021-08-12 08:55:00|15653.9|15629.9|15653.9|15629.9|15656.5|15632.5|15653.6|15629.6|0
1628758800000|2021-08-12 09:00:00|15670.2|15653.2|15672.2|15661.2|15675.2|15663.2|15667.2|15653.2|111
1628759100000|2021-08-12 09:05:00|15673.2|15660.2|15671.2|15659.2|15674.2|15660.2|15669.2|15658.2|56
1628759400000|2021-08-12 09:10:00|15670.2|15658.2|15669.2|15657.2|15672.2|15659.2|15663.2|15651.2|294
1628759700000|2021-08-12 09:15:00|15668.2|15656.2|15669.2|15657.2|15670.2|15658.2|15667.2|15656.2|109
1628760000000|2021-08-12 09:20:00|15670.2|15658.2|15672.2|15660.2|15673.2|15662.2|15670.2|15658.2|96
1628760300000|2021-08-12 09:25:00|15673.2|15661.2|15673.2|15661.2|15675.2|15664.2|15672.2|15661.2|89
1628760600000|2021-08-12 09:30:00|15672.2|15662.2|15672.2|15661.2|15673.2|15662.2|15671.2|15659.2|55
1628760900000|2021-08-12 09:35:00|15673.2|15660.2|15668.2|15656.2|15673.2|15661.2|15667.2|15656.2|92
1628761200000|2021-08-12 09:40:00|15667.2|15657.2|15667.2|15655.2|15670.2|15658.2|15663.2|15652.2|187
1628761500000|2021-08-12 09:45:00|15666.2|15656.2|15668.2|15657.2|15669.2|15658.2|15665.2|15654.2|70
1628761800000|2021-08-12 09:50:00|15669.2|15658.2|15666.2|15655.2|15670.2|15659.2|15666.2|15655.2|73
1628762100000|2021-08-12 09:55:00|15667.2|15656.2|15671.2|15660.2|15672.2|15661.2|15667.2|15656.2|72
1628762400000|2021-08-12 10:00:00|15672.2|15661.2|15667.2|15656.2|15674.2|15662.2|15666.2|15655.2|92
1628762700000|2021-08-12 10:05:00|15668.2|15654.2|15665.2|15654.2|15669.2|15657.2|15665.2|15654.2|102
1628763000000|2021-08-12 10:10:00|15666.2|15655.2|15668.2|15657.2|15671.2|15660.2|15665.2|15654.2|112
1628763300000|2021-08-12 10:15:00|15669.2|15658.2|15668.2|15657.2|15670.2|15658.2|15667.2|15656.2|199
1628763600000|2021-08-12 10:20:00|15669.2|15658.2|15669.2|15658.2|15670.2|15659.2|15667.2|15656.2|82
1628763900000|2021-08-12 10:25:00|15668.2|15657.2|15670.2|15659.2|15670.2|15659.2|15668.2|15657.2|92
1628764200000|2021-08-12 10:30:00|15671.2|15660.2|15674.2|15663.2|15674.2|15663.2|15670.2|15660.2|94
1628764500000|2021-08-12 10:35:00|15675.2|15662.2|15676.2|15665.2|15677.2|15666.2|15673.2|15661.2|105
1628764800000|2021-08-12 10:40:00|15677.2|15664.2|15673.2|15662.2|15679.2|15668.2|15673.2|15662.2|183
1628765100000|2021-08-12 10:45:00|15675.2|15661.2|15678.2|15667.2|15678.2|15667.2|15673.2|15661.2|240
1628765400000|2021-08-12 10:50:00|15677.2|15666.2|15675.2|15664.2|15677.2|15667.2|15672.2|15661.2|189
1628765700000|2021-08-12 10:55:00|15676.2|15665.2|15675.2|15664.2|15676.2|15665.2|15675.2|15663.2|66
1628766000000|2021-08-12 11:00:00|15676.2|15665.2|15678.2|15667.2|15678.2|15667.2|15675.2|15664.2|91
1628766300000|2021-08-12 11:05:00|15677.2|15666.2|15675.2|15664.2|15678.2|15667.2|15675.2|15664.2|115
1628766600000|2021-08-12 11:10:00|15676.2|15665.2|15679.2|15667.2|15679.2|15667.2|15676.2|15665.2|15
1628766900000|2021-08-12 11:15:00|15678.2|15668.2|15681.2|15670.2|15683.2|15672.2|15678.2|15666.2|74
1628767200000|2021-08-12 11:20:00|15680.2|15669.2|15680.2|15668.2|15682.2|15670.2|15675.2|15663.2|101
1628767500000|2021-08-12 11:25:00|15679.2|15667.2|15678.2|15666.2|15680.2|15669.2|15678.2|15666.2|40
1628767800000|2021-08-12 11:30:00|15677.2|15665.2|15679.2|15668.2|15681.2|15669.2|15677.2|15665.2|69
1628768100000|2021-08-12 11:35:00|15680.2|15669.2|15681.2|15670.2|15681.2|15670.2|15679.2|15667.2|19
1628768400000|2021-08-12 11:40:00|15682.2|15669.2|15676.2|15665.2|15682.2|15669.2|15675.2|15664.2|109
1628768700000|2021-08-12 11:45:00|15677.2|15664.2|15672.2|15660.2|15677.2|15665.2|15670.2|15658.2|182
1628769000000|2021-08-12 11:50:00|15673.2|15661.2|15673.2|15661.2|15674.2|15662.2|15672.2|15660.2|53
1628769300000|2021-08-12 11:55:00|15672.2|15660.2|15671.2|15659.2|15673.2|15661.2|15670.2|15659.2|54
1628769600000|2021-08-12 12:00:00|15670.2|15660.2|15671.2|15659.2|15673.2|15662.2|15670.2|15659.2|189
1628769900000|2021-08-12 12:05:00|15670.2|15658.2|15668.2|15657.2|15670.2|15659.2|15666.2|15655.2|225
1628770200000|2021-08-12 12:10:00|15667.2|15656.2|15671.2|15659.2|15671.2|15660.2|15666.2|15655.2|101
1628770500000|2021-08-12 12:15:00|15670.2|15660.2|15666.2|15655.2|15671.2|15660.2|15664.2|15652.2|145
1628770800000|2021-08-12 12:20:00|15665.2|15653.2|15663.2|15652.2|15665.2|15654.2|15661.2|15650.2|64
1628771100000|2021-08-12 12:25:00|15661.2|15650.2|15662.2|15651.2|15663.2|15652.2|15659.2|15648.2|79
1628771400000|2021-08-12 12:30:00|15661.2|15649.2|15658.2|15646.2|15662.2|15651.2|15652.2|15640.2|195
1628771700000|2021-08-12 12:35:00|15657.2|15647.2|15659.2|15648.2|15660.2|15649.2|15657.2|15646.2|64
1628772000000|2021-08-12 12:40:00|15660.2|15649.2|15654.2|15643.2|15660.2|15649.2|15652.2|15641.2|109
1628772300000|2021-08-12 12:45:00|15655.2|15644.2|15655.2|15644.2|15657.2|15646.2|15652.2|15641.2|139
1628772600000|2021-08-12 12:50:00|15657.2|15645.2|15660.2|15649.2|15660.2|15649.2|15652.2|15641.2|96
1628772900000|2021-08-12 12:55:00|15661.2|15650.2|15660.2|15648.2|15662.2|15651.2|15660.2|15648.2|70
1628773200000|2021-08-12 13:00:00|15659.2|15647.2|15656.2|15645.2|15659.2|15647.2|15652.2|15641.2|150
1628773500000|2021-08-12 13:05:00|15657.2|15646.2|15657.2|15646.2|15658.2|15647.2|15656.2|15645.2|80
1628773800000|2021-08-12 13:10:00|15658.2|15647.2|15651.2|15640.2|15659.2|15647.2|15651.2|15639.2|170
1628774100000|2021-08-12 13:15:00|15652.2|15639.2|15651.2|15640.2|15653.2|15641.2|15650.2|15638.2|189
1628774400000|2021-08-12 13:20:00|15652.2|15641.2|15653.2|15642.2|15654.2|15643.2|15651.2|15640.2|62
1628774700000|2021-08-12 13:25:00|15654.2|15643.2|15654.2|15643.2|15655.2|15644.2|15653.2|15641.2|96
1628775000000|2021-08-12 13:30:00|15655.2|15641.2|15631.2|15620.2|15656.2|15645.2|15626.2|15614.2|1211
1628775300000|2021-08-12 13:35:00|15630.2|15619.2|15628.2|15617.2|15632.2|15621.2|15618.2|15607.2|479
1628775600000|2021-08-12 13:40:00|15629.2|15615.2|15625.2|15614.2|15630.2|15618.2|15623.2|15611.2|409
1628775900000|2021-08-12 13:45:00|15624.2|15613.2|15629.2|15618.2|15631.2|15620.2|15618.2|15607.2|599
1628776200000|2021-08-12 13:50:00|15630.2|15617.2|15614.2|15602.2|15632.2|15621.2|15613.2|15602.2|377
1628776500000|2021-08-12 13:55:00|15613.2|15603.2|15629.2|15618.2|15630.2|15618.2|15613.2|15601.2|384
1628776800000|2021-08-12 14:00:00|15628.2|15617.2|15615.2|15604.2|15628.2|15618.2|15613.2|15601.2|509
1628777100000|2021-08-12 14:05:00|15614.2|15603.2|15604.2|15593.2|15615.2|15604.2|15604.2|15592.2|597
1628777400000|2021-08-12 14:10:00|15605.2|15594.2|15608.2|15597.2|15608.2|15597.2|15604.2|15593.2|395
1628777700000|2021-08-12 14:15:00|15607.2|15596.2|15610.2|15599.2|15610.2|15599.2|15601.2|15590.2|409
1628778000000|2021-08-12 14:20:00|15611.2|15597.2|15601.2|15590.2|15611.2|15598.2|15598.2|15587.2|644
1628778300000|2021-08-12 14:25:00|15602.2|15591.2|15598.2|15587.2|15602.2|15591.2|15596.2|15585.2|459
1628778600000|2021-08-12 14:30:00|15599.2|15588.2|15599.2|15588.2|15600.2|15589.2|15597.2|15586.2|384
1628778900000|2021-08-12 14:35:00|15600.2|15589.2|15594.2|15582.2|15600.2|15589.2|15591.2|15580.2|492
1628779200000|2021-08-12 14:40:00|15595.2|15583.2|15595.2|15584.2|15596.2|15584.2|15592.2|15581.2|205
1628779500000|2021-08-12 14:45:00|15594.2|15583.2|15595.2|15583.2|15596.2|15585.2|15592.2|15581.2|402
1628779800000|2021-08-12 14:50:00|15594.2|15584.2|15600.2|15589.2|15601.2|15589.2|15594.2|15584.2|589
1628780100000|2021-08-12 14:55:00|15599.2|15588.2|15598.2|15587.2|15600.2|15589.2|15598.2|15586.2|209
1628780400000|2021-08-12 15:00:00|15599.2|15586.2|15594.2|15583.2|15599.2|15587.2|15590.2|15579.2|619
1628780700000|2021-08-12 15:05:00|15595.2|15584.2|15594.2|15582.2|15596.2|15585.2|15592.2|15580.2|480
1628781000000|2021-08-12 15:10:00|15595.2|15583.2|15599.2|15587.2|15600.2|15588.2|15593.2|15582.2|282
1628781300000|2021-08-12 15:15:00|15598.2|15588.2|15600.2|15589.2|15601.2|15589.2|15598.2|15587.2|259
1628781600000|2021-08-12 15:20:00|15601.2|15587.2|15605.2|15594.2|15606.2|15595.2|15598.2|15587.2|318
1628781900000|2021-08-12 15:25:00|15604.2|15593.2|15610.2|15599.2|15611.2|15599.2|15604.2|15593.2|256
1628782200000|2021-08-12 15:30:00|15611.2|15598.2|15614.2|15602.2|15615.2|15604.2|15608.2|15597.2|254
1628782500000|2021-08-12 15:35:00|15613.2|15601.2|15611.2|15600.2|15614.2|15603.2|15609.2|15598.2|142
1628782800000|2021-08-12 15:40:00|15612.2|15601.2|15608.2|15597.2|15613.2|15602.2|15608.2|15597.2|233
1628783100000|2021-08-12 15:45:00|15609.2|15598.2|15605.2|15594.2|15610.2|15598.2|15604.2|15593.2|133
1628783400000|2021-08-12 15:50:00|15606.2|15593.2|15611.2|15599.2|15613.2|15601.2|15605.2|15593.2|172
1628783700000|2021-08-12 15:55:00|15610.2|15600.2|15606.2|15595.2|15612.2|15600.2|15605.2|15594.2|210
1628784000000|2021-08-12 16:00:00|15607.2|15594.2|15608.2|15596.2|15611.2|15599.2|15607.2|15594.2|94
1628784300000|2021-08-12 16:05:00|15609.2|15597.2|15612.2|15601.2|15614.2|15603.2|15609.2|15597.2|188
1628784600000|2021-08-12 16:10:00|15611.2|15600.2|15615.2|15604.2|15618.2|15607.2|15611.2|15600.2|163
1628784900000|2021-08-12 16:15:00|15616.2|15603.2|15616.2|15604.2|15618.2|15607.2|15614.2|15602.2|131
1628785200000|2021-08-12 16:20:00|15615.2|15605.2|15613.2|15602.2|15616.2|15605.2|15613.2|15602.2|94
1628785500000|2021-08-12 16:25:00|15614.2|15601.2|15615.2|15604.2|15616.2|15605.2|15614.2|15601.2|106
1628785800000|2021-08-12 16:30:00|15616.2|15605.2|15617.2|15606.2|15618.2|15607.2|15616.2|15605.2|134
1628786100000|2021-08-12 16:35:00|15618.2|15605.2|15617.2|15605.2|15618.2|15607.2|15617.2|15605.2|84
1628786400000|2021-08-12 16:40:00|15618.2|15606.2|15615.2|15603.2|15618.2|15606.2|15613.2|15602.2|165
1628786700000|2021-08-12 16:45:00|15616.2|15604.2|15613.2|15601.2|15616.2|15605.2|15611.2|15600.2|88
1628787000000|2021-08-12 16:50:00|15612.2|15600.2|15612.2|15600.2|15615.2|15604.2|15612.2|15600.2|89
1628787300000|2021-08-12 16:55:00|15611.2|15601.2|15611.2|15600.2|15613.2|15602.2|15609.2|15597.2|150
1628787600000|2021-08-12 17:00:00|15610.2|15599.2|15609.2|15597.2|15611.2|15600.2|15605.2|15594.2|136
1628787900000|2021-08-12 17:05:00|15608.2|15596.2|15607.2|15596.2|15609.2|15597.2|15604.2|15593.2|149
1628788200000|2021-08-12 17:10:00|15608.2|15597.2|15609.2|15597.2|15610.2|15599.2|15608.2|15596.2|80
1628788500000|2021-08-12 17:15:00|15608.2|15596.2|15609.2|15598.2|15610.2|15599.2|15608.2|15596.2|104
1628788800000|2021-08-12 17:20:00|15610.2|15597.2|15605.2|15593.2|15611.2|15599.2|15605.2|15593.2|116
1628789100000|2021-08-12 17:25:00|15606.2|15594.2|15606.2|15594.2|15607.2|15595.2|15604.2|15593.2|86
1628789400000|2021-08-12 17:30:00|15607.2|15595.2|15610.2|15599.2|15610.2|15599.2|15605.2|15593.2|83
1628789700000|2021-08-12 17:35:00|15611.2|15600.2|15612.2|15600.2|15612.2|15601.2|15610.2|15599.2|107
1628790000000|2021-08-12 17:40:00|15613.2|15601.2|15610.2|15599.2|15613.2|15602.2|15610.2|15598.2|55
1628790300000|2021-08-12 17:45:00|15609.2|15598.2|15608.2|15597.2|15612.2|15600.2|15608.2|15597.2|54
1628790600000|2021-08-12 17:50:00|15607.2|15596.2|15608.2|15597.2|15608.2|15597.2|15605.2|15594.2|72
1628790900000|2021-08-12 17:55:00|15609.2|15598.2|15611.2|15600.2|15613.2|15602.2|15609.2|15597.2|90
1628791200000|2021-08-12 18:00:00|15612.2|15599.2|15611.2|15600.2|15614.2|15602.2|15609.2|15598.2|118
1628791500000|2021-08-12 18:05:00|15610.2|15599.2|15610.2|15599.2|15611.2|15600.2|15610.2|15598.2|70
1628791800000|2021-08-12 18:10:00|15611.2|15600.2|15611.2|15600.2|15612.2|15601.2|15611.2|15599.2|80
1628792100000|2021-08-12 18:15:00|15612.2|15601.2|15611.2|15600.2|15612.2|15601.2|15611.2|15599.2|76
1628792400000|2021-08-12 18:20:00|15612.2|15601.2|15613.2|15601.2|15613.2|15601.2|15610.2|15599.2|71
1628792700000|2021-08-12 18:25:00|15612.2|15600.2|15613.2|15601.2|15613.2|15601.2|15609.2|15598.2|104
1628793000000|2021-08-12 18:30:00|15612.2|15602.2|15615.2|15603.2|15615.2|15604.2|15612.2|15601.2|81
1628793300000|2021-08-12 18:35:00|15614.2|15602.2|15610.2|15599.2|15614.2|15603.2|15610.2|15599.2|187
1628793600000|2021-08-12 18:40:00|15609.2|15598.2|15611.7|15601.7|15612.2|15601.7|15608.2|15596.2|142
1628793900000|2021-08-12 18:45:00|15612.2|15602.2|15612.2|15602.2|15613.7|15603.7|15610.7|15600.7|85
1628794200000|2021-08-12 18:50:00|15611.7|15601.7|15612.7|15602.7|15612.7|15602.7|15609.7|15599.7|115
1628794500000|2021-08-12 18:55:00|15612.2|15602.2|15613.2|15603.2|15614.2|15604.2|15611.7|15601.7|114
1628794800000|2021-08-12 19:00:00|15613.7|15603.7|15615.7|15605.7|15616.7|15606.7|15613.7|15603.7|63
1628795100000|2021-08-12 19:05:00|15616.7|15606.7|15613.7|15603.7|15616.7|15606.7|15613.7|15603.7|82
1628795400000|2021-08-12 19:10:00|15614.7|15604.7|15613.7|15603.7|15615.2|15605.2|15613.2|15603.2|51
1628795700000|2021-08-12 19:15:00|15613.2|15603.2|15616.7|15606.7|15616.7|15606.7|15612.7|15602.7|112
1628796000000|2021-08-12 19:20:00|15616.2|15606.2|15614.7|15604.7|15617.7|15607.7|15614.7|15604.7|124
1628796300000|2021-08-12 19:25:00|15614.2|15604.2|15615.2|15605.2|15615.2|15605.2|15610.7|15600.7|142
1628796600000|2021-08-12 19:30:00|15614.7|15604.7|15616.7|15606.7|15616.7|15606.7|15613.7|15603.7|92
1628796900000|2021-08-12 19:35:00|15617.7|15607.7|15620.2|15610.2|15620.7|15610.7|15616.7|15606.7|189
1628797200000|2021-08-12 19:40:00|15620.7|15610.7|15622.2|15612.2|15622.2|15612.2|15618.2|15608.2|444
1628797500000|2021-08-12 19:45:00|15621.7|15611.7|15624.7|15614.7|15624.7|15614.7|15621.2|15611.2|220
1628797800000|2021-08-12 19:50:00|15623.7|15613.7|15623.2|15613.2|15625.7|15615.7|15623.2|15613.2|126
1628798100000|2021-08-12 19:55:00|15622.7|15612.7|15622.2|15612.2|15622.7|15612.7|15619.2|15609.2|230
1628798400000|2021-08-12 20:00:00|15621.2|15611.2|15619.7|15609.7|15621.7|15611.7|15619.2|15609.2|53
1628798700000|2021-08-12 20:05:00|15618.7|15608.7|15623.2|15613.2|15623.7|15613.7|15618.7|15608.7|82
1628799000000|2021-08-12 20:10:00|15621.2|15611.2|15622.2|15612.2|15622.7|15612.7|15620.7|15610.7|47
1628799300000|2021-08-12 20:15:00|15622.7|15612.7|15619.7|15609.7|15622.7|15612.7|15619.7|15609.7|34
1628799600000|2021-08-12 20:20:00|15619.2|15609.2|15618.7|15608.7|15620.7|15610.7|15618.7|15608.7|63
1628799900000|2021-08-12 20:25:00|15619.2|15609.2|15617.7|15607.7|15620.2|15610.2|15617.7|15607.7|62
1628800200000|2021-08-12 20:30:00|15618.2|15608.2|15619.7|15609.7|15619.7|15609.7|15618.2|15608.2|23
1628800500000|2021-08-12 20:35:00|15618.7|15608.7|15614.7|15604.7|15619.7|15609.7|15614.7|15604.7|65
1628800800000|2021-08-12 20:40:00|15616.2|15606.2|15612.2|15602.2|15616.7|15606.7|15610.7|15600.7|114
1628801100000|2021-08-12 20:45:00|15611.7|15601.7|15602.7|15592.7|15611.7|15601.7|15601.7|15591.7|139
1628801400000|2021-08-12 20:50:00|15603.2|15593.2|15604.7|15594.7|15605.2|15595.2|15602.7|15592.7|53
1628801700000|2021-08-12 20:55:00|15604.2|15594.2|15608.2|15598.2|15608.2|15598.2|15603.7|15593.7|41
1628802600000|2021-08-12 21:10:00|15607.7|15597.7|15608.7|15598.7|15608.7|15598.7|15607.2|15597.2|2
1628802900000|2021-08-12 21:15:00|15621.5|15597.5|15620.2|15596.2|15621.5|15597.5|15619.8|15595.8|0
1628803200000|2021-08-12 21:20:00|15620.1|15596.1|15621.1|15597.1|15621.3|15597.3|15620|15596|0
1628803500000|2021-08-12 21:25:00|15621.7|15597.7|15621.5|15597.5|15621.7|15597.7|15621|15597|0
1628803800000|2021-08-12 21:30:00|15621.4|15597.4|15622|15598|15622|15598|15621.2|15597.2|0
1628804100000|2021-08-12 21:35:00|15622.1|15598.1|15621.2|15597.2|15623.1|15599.1|15621.2|15597.2|0
1628804400000|2021-08-12 21:40:00|15621|15597|15620.9|15596.9|15621|15597|15620.4|15596.4|0
1628804700000|2021-08-12 21:45:00|15620.6|15596.6|15620.9|15596.9|15621.5|15597.5|15620.5|15596.5|0
1628805000000|2021-08-12 21:50:00|15621|15597|15621|15597|15621|15597|15620.9|15596.9|0
1628805300000|2021-08-12 21:55:00|15621.1|15597.1|15621.5|15597.5|15621.6|15597.6|15621|15597|0
1628805600000|2021-08-12 22:00:00|15621|15597|15616.7|15592.7|15622.3|15598.3|15616.4|15592.4|0
1628805900000|2021-08-12 22:05:00|15616.1|15592.1|15616.8|15592.8|15617.5|15593.5|15616.1|15592.1|0
1628806200000|2021-08-12 22:10:00|15616.1|15592.1|15616.1|15592.1|15616.8|15592.8|15615.5|15591.5|0
1628806500000|2021-08-12 22:15:00|15616.8|15592.8|15616.1|15592.1|15618.1|15594.1|15615.5|15591.5|0
1628806800000|2021-08-12 22:20:00|15615.5|15591.5|15616.8|15592.8|15616.8|15592.8|15615.5|15591.5|0
1628807100000|2021-08-12 22:25:00|15616.5|15592.5|15616.8|15592.8|15616.8|15592.8|15615.5|15591.5|0
1628807400000|2021-08-12 22:30:00|15616.1|15592.1|15616.8|15592.8|15616.8|15592.8|15616.1|15592.1|0
1628807700000|2021-08-12 22:35:00|15617.5|15593.5|15618.1|15594.1|15618.4|15594.4|15616.8|15592.8|0
1628808000000|2021-08-12 22:40:00|15618.8|15594.8|15618.8|15594.8|15618.8|15594.8|15618.1|15594.1|0
1628808300000|2021-08-12 22:45:00|15618.4|15594.4|15618.1|15594.1|15618.8|15594.8|15618.1|15594.1|0
1628808600000|2021-08-12 22:50:00|15617.8|15593.8|15619.1|15595.1|15619.1|15595.1|15617.5|15593.5|0
1628808900000|2021-08-12 22:55:00|15618.4|15594.4|15617.8|15593.8|15618.4|15594.4|15617.8|15593.8|0
1628809200000|2021-08-12 23:00:00|15618.4|15594.4|15616.5|15592.5|15618.4|15594.4|15616.5|15592.5|0
1628809500000|2021-08-12 23:05:00|15617.1|15593.1|15616.5|15592.5|15617.8|15593.8|15616.5|15592.5|0
1628809800000|2021-08-12 23:10:00|15617.2|15593.2|15618.3|15594.3|15618.3|15594.3|15616.5|15592.5|0
1628810100000|2021-08-12 23:15:00|15618|15594|15617.9|15593.9|15618.3|15594.3|15617.7|15593.7|0
1628810400000|2021-08-12 23:20:00|15617.6|15593.6|15616.6|15592.6|15617.9|15593.9|15616.6|15592.6|0
1628810700000|2021-08-12 23:25:00|15616.9|15592.9|15618.6|15594.6|15618.6|15594.6|15616.9|15592.9|0
1628811000000|2021-08-12 23:30:00|15618.2|15594.2|15616|15592|15618.2|15594.2|15616|15592|0
1628811300000|2021-08-12 23:35:00|15616.6|15592.6|15616|15592|15616.6|15592.6|15615.3|15591.3|0
1628811600000|2021-08-12 23:40:00|15616.6|15592.6|15614.6|15590.6|15616.6|15592.6|15614.6|15590.6|0
1628811900000|2021-08-12 23:45:00|15615.3|15591.3|15614.6|15590.6|15615.3|15591.3|15613.3|15589.3|0
1628812200000|2021-08-12 23:50:00|15614.3|15590.3|15615.3|15591.3|15616|15592|15613.3|15589.3|0
1628812500000|2021-08-12 23:55:00|15614.6|15590.6|15614|15590|15615.3|15591.3|15614|15590|0
1628812800000|2021-08-13 00:00:00|15614.6|15590.6|15614|15590|15615|15591|15613.3|15589.3|0
1628813100000|2021-08-13 00:05:00|15614.6|15590.6|15612.1|15588.1|15614.7|15590.7|15611.5|15587.5|0
1628813400000|2021-08-13 00:10:00|15612.4|15588.4|15612|15588|15613.4|15589.4|15610.6|15586.6|0
1628813700000|2021-08-13 00:15:00|15612.3|15588.3|15611|15587|15613.4|15589.4|15608.5|15584.5|0
1628814000000|2021-08-13 00:20:00|15610.5|15586.5|15609.7|15585.7|15611.3|15587.3|15607.4|15583.4|0
1628814300000|2021-08-13 00:25:00|15609.9|15585.9|15609.8|15585.8|15611|15587|15606.1|15582.1|0
1628814600000|2021-08-13 00:30:00|15610.7|15586.7|15612.6|15588.6|15613.9|15589.9|15610.6|15586.6|0
1628814900000|2021-08-13 00:35:00|15612.8|15588.8|15608.4|15584.4|15613.4|15589.4|15608.4|15584.4|0
1628815200000|2021-08-13 00:40:00|15608.1|15584.1|15607.5|15583.5|15608.4|15584.4|15605.6|15581.6|0
1628815500000|2021-08-13 00:45:00|15608.4|15584.4|15607.2|15583.2|15608.4|15584.4|15606.3|15582.3|0
1628815800000|2021-08-13 00:50:00|15607.6|15583.6|15605.5|15581.5|15609.8|15585.8|15604.1|15580.1|0
1628816100000|2021-08-13 00:55:00|15605.9|15581.9|15609|15585|15609.7|15585.7|15605|15581|0
1628816400000|2021-08-13 01:00:00|15607.2|15597.2|15586.2|15576.2|15611.2|15601.2|15585.2|15575.2|2233
1628816700000|2021-08-13 01:05:00|15585.2|15575.2|15579.2|15569.2|15591.2|15581.2|15576.2|15566.2|1536
1628817000000|2021-08-13 01:10:00|15578.2|15568.2|15572.2|15562.2|15584.2|15574.2|15570.2|15560.2|1080
1628817300000|2021-08-13 01:15:00|15570.2|15560.2|15572.2|15562.2|15582.2|15572.2|15558.2|15548.2|2406
1628817600000|2021-08-13 01:20:00|15571.2|15561.2|15569.2|15559.2|15589.2|15579.2|15561.2|15551.2|1775
1628817900000|2021-08-13 01:25:00|15571.2|15561.2|15594.2|15584.2|15600.2|15590.2|15568.2|15558.2|5470
1628818200000|2021-08-13 01:30:00|15606.2|15596.2|15618.2|15608.2|15672.2|15662.2|15599.2|15589.2|16847
1628818500000|2021-08-13 01:35:00|15615.2|15605.2|15594.2|15584.2|15625.2|15615.2|15555.2|15545.2|10031
1628818800000|2021-08-13 01:40:00|15592.2|15582.2|15657.2|15647.2|15658.2|15648.2|15580.2|15570.2|7826
1628819100000|2021-08-13 01:45:00|15655.2|15645.2|15661.2|15651.2|15707.2|15697.2|15649.2|15639.2|10550
1628819400000|2021-08-13 01:50:00|15660.2|15650.2|15688.2|15678.2|15689.2|15679.2|15640.2|15630.2|10845
1628819700000|2021-08-13 01:55:00|15686.2|15676.2|15666.2|15656.2|15693.2|15683.2|15658.2|15648.2|4544
1628820000000|2021-08-13 02:00:00|15665.2|15655.2|15642.2|15632.2|15670.2|15660.2|15627.2|15617.2|4245
1628820300000|2021-08-13 02:05:00|15641.2|15631.2|15649.2|15639.2|15669.2|15659.2|15632.2|15622.2|2960
1628820600000|2021-08-13 02:10:00|15648.2|15638.2|15692.2|15682.2|15694.2|15684.2|15642.2|15632.2|4518
1628820900000|2021-08-13 02:15:00|15691.2|15681.2|15774.2|15764.2|15778.2|15768.2|15681.2|15671.2|9504
1628821200000|2021-08-13 02:20:00|15776.2|15766.2|15782.2|15772.2|15785.2|15775.2|15741.2|15731.2|7914
1628821500000|2021-08-13 02:25:00|15781.2|15771.2|15754.2|15744.2|15805.2|15795.2|15752.2|15742.2|8334
1628821800000|2021-08-13 02:30:00|15759.2|15749.2|15700.2|15690.2|15767.2|15757.2|15684.2|15674.2|5520
1628822100000|2021-08-13 02:35:00|15699.2|15689.2|15715.2|15705.2|15722.2|15712.2|15684.2|15674.2|2761
1628822400000|2021-08-13 02:40:00|15716.2|15706.2|15697.2|15687.2|15725.2|15715.2|15681.2|15671.2|3392
1628822700000|2021-08-13 02:45:00|15696.2|15686.2|15670.9|15660.9|15700.2|15690.2|15660.9|15650.9|4088
1628823000000|2021-08-13 02:50:00|15668.9|15658.9|15628.9|15618.9|15668.9|15658.9|15621.9|15611.9|4457
1628823300000|2021-08-13 02:55:00|15626.9|15616.9|15608.9|15598.9|15633.9|15623.9|15608.9|15598.9|4264
1628823600000|2021-08-13 03:00:00|15609.9|15599.9|15624.9|15614.9|15631.9|15621.9|15601.9|15591.9|4005
1628823900000|2021-08-13 03:05:00|15625.9|15615.9|15623.9|15613.9|15628.9|15618.9|15609.9|15599.9|2912
1628824200000|2021-08-13 03:10:00|15624.9|15614.9|15638.9|15628.9|15648.9|15638.9|15623.9|15613.9|2851
1628824500000|2021-08-13 03:15:00|15637.9|15627.9|15627.9|15617.9|15640.9|15630.9|15622.9|15612.9|4312
1628824800000|2021-08-13 03:20:00|15626.9|15616.9|15619.9|15609.9|15626.9|15616.9|15581.9|15571.9|4838
1628825100000|2021-08-13 03:25:00|15618.9|15608.9|15619.9|15609.9|15634.9|15624.9|15611.9|15601.9|2361
1628825400000|2021-08-13 03:30:00|15617.9|15607.9|15630.9|15620.9|15631.9|15621.9|15617.9|15607.9|673
1628825700000|2021-08-13 03:35:00|15631.9|15621.9|15634.9|15624.9|15637.9|15627.9|15628.9|15618.9|583
1628826000000|2021-08-13 03:40:00|15636.9|15626.9|15636.9|15626.9|15642.9|15632.9|15632.9|15622.9|442
1628826300000|2021-08-13 03:45:00|15637.9|15627.9|15637.9|15627.9|15640.9|15630.9|15636.9|15626.9|106
1628826600000|2021-08-13 03:50:00|15636.9|15626.9|15636.9|15626.9|15640.9|15630.9|15635.9|15625.9|137
1628826900000|2021-08-13 03:55:00|15637.9|15627.9|15637.9|15627.9|15640.9|15630.9|15635.9|15625.9|173
1628827200000|2021-08-13 04:00:00|15639.9|15629.9|15637.9|15627.9|15639.9|15629.9|15636.9|15626.9|59
1628827500000|2021-08-13 04:05:00|15638.9|15628.9|15637.9|15627.9|15638.9|15628.9|15636.9|15626.9|54
1628827800000|2021-08-13 04:10:00|15638.9|15628.9|15636.9|15626.9|15639.9|15629.9|15636.9|15626.9|62
1628828100000|2021-08-13 04:15:00|15638.9|15628.9|15634.9|15624.9|15639.9|15629.9|15633.9|15623.9|143
1628828400000|2021-08-13 04:20:00|15635.9|15625.9|15635.9|15625.9|15635.9|15625.9|15629.9|15619.9|208
1628828700000|2021-08-13 04:25:00|15636.9|15626.9|15637.9|15627.9|15638.9|15628.9|15632.9|15622.9|75
1628829000000|2021-08-13 04:30:00|15638.9|15628.9|15637.9|15627.9|15638.9|15628.9|15635.9|15625.9|70
1628829300000|2021-08-13 04:35:00|15638.9|15628.9|15636.9|15626.9|15638.9|15628.9|15636.9|15626.9|54
1628829600000|2021-08-13 04:40:00|15638.9|15628.9|15634.9|15624.9|15638.9|15628.9|15634.9|15624.9|82
1628829900000|2021-08-13 04:45:00|15635.9|15625.9|15635.9|15625.9|15637.9|15627.9|15634.9|15624.9|73
1628830200000|2021-08-13 04:50:00|15636.9|15626.9|15634.9|15624.9|15637.9|15627.9|15632.9|15622.9|87
1628830500000|2021-08-13 04:55:00|15635.9|15625.9|15632.9|15622.9|15636.9|15626.9|15631.9|15621.9|160
1628830800000|2021-08-13 05:00:00|15634.9|15624.9|15648.9|15638.9|15651.9|15641.9|15619.9|15609.9|5166
1628831100000|2021-08-13 05:05:00|15649.9|15639.9|15625.9|15615.9|15650.9|15640.9|15624.9|15614.9|2659
1628831400000|2021-08-13 05:10:00|15627.9|15617.9|15617.9|15607.9|15629.9|15619.9|15612.9|15602.9|2506
1628831700000|2021-08-13 05:15:00|15615.9|15605.9|15613.9|15603.9|15623.9|15613.9|15608.9|15598.9|1922
1628832000000|2021-08-13 05:20:00|15612.9|15602.9|15645.9|15635.9|15645.9|15635.9|15605.9|15595.9|2011
1628832300000|2021-08-13 05:25:00|15644.9|15634.9|15634.9|15624.9|15659.9|15649.9|15633.9|15623.9|1920
1628832600000|2021-08-13 05:30:00|15632.9|15622.9|15623.9|15613.9|15635.9|15625.9|15608.9|15598.9|2810
1628832900000|2021-08-13 05:35:00|15624.9|15614.9|15631.9|15621.9|15638.9|15628.9|15618.9|15608.9|1708
1628833200000|2021-08-13 05:40:00|15629.9|15619.9|15622.9|15612.9|15630.9|15620.9|15615.9|15605.9|2431
1628833500000|2021-08-13 05:45:00|15621.9|15611.9|15613.9|15603.9|15622.9|15612.9|15595.9|15585.9|2775
1628833800000|2021-08-13 05:50:00|15611.9|15601.9|15619.9|15609.9|15631.9|15621.9|15610.9|15600.9|2203
1628834100000|2021-08-13 05:55:00|15618.9|15608.9|15615.9|15605.9|15623.9|15613.9|15608.9|15598.9|1504
1628834400000|2021-08-13 06:00:00|15614.9|15604.9|15640.9|15630.9|15670.9|15660.9|15613.9|15603.9|2808
1628834700000|2021-08-13 06:05:00|15641.9|15631.9|15632.9|15622.9|15643.9|15633.9|15622.9|15612.9|2125
1628835000000|2021-08-13 06:10:00|15633.9|15623.9|15627.9|15617.9|15639.9|15629.9|15621.9|15611.9|1946
1628835300000|2021-08-13 06:15:00|15628.9|15618.9|15673.9|15663.9|15684.9|15674.9|15628.9|15618.9|2449
1628835600000|2021-08-13 06:20:00|15675.9|15665.9|15679.9|15669.9|15680.9|15670.9|15658.9|15648.9|3067
1628835900000|2021-08-13 06:25:00|15677.9|15667.9|15702.9|15692.9|15707.9|15697.9|15665.9|15655.9|2911
1628836200000|2021-08-13 06:30:00|15703.9|15693.9|15713.9|15703.9|15726.9|15716.9|15703.9|15693.9|3198
1628836500000|2021-08-13 06:35:00|15714.9|15704.9|15694.9|15684.9|15717.9|15707.9|15692.9|15682.9|1846
1628836800000|2021-08-13 06:40:00|15692.9|15682.9|15682.9|15672.9|15692.9|15682.9|15668.9|15658.9|2697
1628837100000|2021-08-13 06:45:00|15683.9|15673.9|15693.9|15683.9|15703.9|15693.9|15680.9|15670.9|2312
1628837400000|2021-08-13 06:50:00|15697.9|15687.9|15698.9|15688.9|15704.9|15694.9|15687.9|15677.9|2468
1628837700000|2021-08-13 06:55:00|15699.9|15689.9|15695.9|15685.9|15702.9|15692.9|15689.9|15679.9|2814
1628838000000|2021-08-13 07:00:00|15697.9|15686.9|15694.9|15683.9|15701.9|15690.9|15690.9|15679.9|1281
1628838300000|2021-08-13 07:05:00|15695.9|15684.9|15692.9|15680.9|15699.9|15688.9|15691.9|15680.9|765
1628838600000|2021-08-13 07:10:00|15693.9|15681.9|15704.9|15693.9|15707.9|15695.9|15692.9|15681.9|1084
1628838900000|2021-08-13 07:15:00|15702.9|15692.9|15698.9|15686.9|15703.9|15693.9|15696.9|15684.9|403
1628839200000|2021-08-13 07:20:00|15697.9|15687.9|15700.9|15688.9|15702.9|15691.9|15697.9|15687.9|321
1628839500000|2021-08-13 07:25:00|15701.9|15689.9|15707.9|15695.9|15707.9|15696.9|15700.9|15689.9|567
1628839800000|2021-08-13 07:30:00|15706.9|15696.9|15703.9|15692.9|15707.9|15696.9|15701.9|15689.9|652
1628840100000|2021-08-13 07:35:00|15704.9|15691.9|15692.9|15681.9|15704.9|15692.9|15692.9|15681.9|996
1628840400000|2021-08-13 07:40:00|15693.9|15682.9|15692.9|15681.9|15694.9|15683.9|15691.9|15679.9|424
1628840700000|2021-08-13 07:45:00|15693.9|15682.9|15694.9|15683.9|15698.9|15686.9|15692.9|15681.9|330
1628841000000|2021-08-13 07:50:00|15695.9|15684.9|15697.9|15686.9|15698.9|15687.9|15694.9|15682.9|396
1628841300000|2021-08-13 07:55:00|15696.9|15685.9|15693.9|15682.9|15698.9|15687.9|15692.9|15681.9|772
1628841600000|2021-08-13 08:00:00|15692.9|15681.9|15697.9|15686.9|15697.9|15686.9|15690.9|15679.9|469
1628841900000|2021-08-13 08:05:00|15696.9|15685.9|15696.9|15685.9|15697.9|15686.9|15694.9|15683.9|135
1628842200000|2021-08-13 08:10:00|15695.9|15684.9|15696.9|15684.9|15697.9|15685.9|15694.9|15683.9|145
1628842500000|2021-08-13 08:15:00|15695.9|15683.9|15697.9|15686.9|15699.9|15687.9|15695.9|15683.9|154
1628842800000|2021-08-13 08:20:00|15698.9|15687.9|15702.9|15691.9|15706.9|15695.9|15697.9|15686.9|481
1628843100000|2021-08-13 08:25:00|15703.9|15690.9|15696.9|15683.9|15713.9|15702.9|15694.9|15683.9|1161
1628843400000|2021-08-13 08:30:00|15703.1|15679.1|15707.7|15683.7|15707.7|15683.7|15701.8|15677.8|0
1628843700000|2021-08-13 08:35:00|15707.4|15683.4|15705.6|15681.6|15707.4|15683.4|15704.3|15680.3|528
1628844000000|2021-08-13 08:40:00|15705.4|15681.4|15709.7|15685.7|15710.3|15686.3|15705.2|15681.2|0
1628844300000|2021-08-13 08:45:00|15709.3|15685.3|15712.8|15688.8|15713.7|15689.7|15708.8|15684.8|0
1628844600000|2021-08-13 08:50:00|15711.8|15687.8|15714.4|15690.4|15715.9|15691.9|15711.8|15687.8|0
1628844900000|2021-08-13 08:55:00|15713.5|15689.5|15715.7|15691.7|15715.7|15691.7|15712|15688|0
1628845200000|2021-08-13 09:00:00|15689.9|15677.9|15700.9|15689.9|15702.9|15690.9|15689.9|15677.9|163
1628845500000|2021-08-13 09:05:00|15701.9|15690.9|15700.9|15689.9|15701.9|15690.9|15698.9|15687.9|62
1628845800000|2021-08-13 09:10:00|15701.9|15690.9|15704.9|15692.9|15705.9|15694.9|15700.9|15688.9|76
1628846100000|2021-08-13 09:15:00|15705.9|15693.9|15695.9|15683.9|15705.9|15694.9|15694.9|15683.9|289
1628846400000|2021-08-13 09:20:00|15694.9|15682.9|15689.9|15677.9|15694.9|15682.9|15688.9|15677.9|284
1628846700000|2021-08-13 09:25:00|15688.9|15678.9|15691.9|15680.9|15691.9|15680.9|15688.9|15677.9|188
1628847000000|2021-08-13 09:30:00|15692.9|15681.9|15697.9|15686.9|15698.9|15686.9|15692.9|15681.9|135
1628847300000|2021-08-13 09:35:00|15698.9|15685.9|15697.9|15686.9|15701.9|15689.9|15695.9|15684.9|74
1628847600000|2021-08-13 09:40:00|15696.9|15685.9|15698.9|15687.9|15699.9|15687.9|15696.9|15685.9|33
1628847900000|2021-08-13 09:45:00|15699.9|15686.9|15698.9|15687.9|15701.9|15689.9|15697.9|15686.9|25
1628848200000|2021-08-13 09:50:00|15699.9|15686.9|15706.9|15694.9|15707.9|15695.9|15695.9|15684.9|514
1628848500000|2021-08-13 09:55:00|15704.9|15693.9|15702.9|15690.9|15704.9|15693.9|15698.9|15686.9|185
1628848800000|2021-08-13 10:00:00|15703.9|15691.9|15702.9|15691.9|15705.9|15693.9|15700.9|15689.9|66
1628849100000|2021-08-13 10:05:00|15703.9|15690.9|15698.9|15686.9|15703.9|15690.9|15697.9|15686.9|75
1628849400000|2021-08-13 10:10:00|15699.9|15687.9|15698.9|15687.9|15699.9|15687.9|15696.9|15685.9|63
1628849700000|2021-08-13 10:15:00|15699.9|15686.9|15696.9|15684.9|15699.9|15687.9|15695.9|15683.9|86
1628850000000|2021-08-13 10:20:00|15697.9|15685.9|15699.9|15687.9|15700.9|15688.9|15695.9|15684.9|95
1628850300000|2021-08-13 10:25:00|15698.9|15688.9|15695.9|15683.9|15698.9|15688.9|15694.9|15683.9|71
1628850600000|2021-08-13 10:30:00|15696.9|15684.9|15696.9|15684.9|15697.9|15686.9|15695.9|15684.9|30
1628850900000|2021-08-13 10:35:00|15695.9|15685.9|15698.9|15686.9|15699.9|15688.9|15695.9|15684.9|28
1628851200000|2021-08-13 10:40:00|15697.9|15687.9|15701.9|15690.9|15703.9|15692.9|15697.9|15686.9|65
1628851500000|2021-08-13 10:45:00|15702.9|15689.9|15702.9|15691.9|15703.9|15692.9|15701.9|15689.9|51
1628851800000|2021-08-13 10:50:00|15701.9|15690.9|15703.9|15692.9|15704.9|15692.9|15701.9|15690.9|35
1628852100000|2021-08-13 10:55:00|15702.9|15691.9|15703.9|15691.9|15704.9|15693.9|15702.9|15691.9|24
1628852400000|2021-08-13 11:00:00|15702.9|15692.9|15696.9|15684.9|15703.9|15692.9|15696.9|15684.9|49
1628852700000|2021-08-13 11:05:00|15697.9|15685.9|15696.9|15684.9|15698.9|15687.9|15695.9|15684.9|60
1628853000000|2021-08-13 11:10:00|15695.9|15683.9|15692.9|15680.9|15695.9|15683.9|15691.9|15679.9|63
1628853300000|2021-08-13 11:15:00|15693.9|15681.9|15704.9|15692.9|15704.9|15693.9|15692.9|15680.9|388
1628853600000|2021-08-13 11:20:00|15703.9|15693.9|15703.9|15691.9|15704.9|15693.9|15701.9|15690.9|28
1628853900000|2021-08-13 11:25:00|15702.9|15690.9|15701.9|15689.9|15703.9|15690.9|15700.9|15689.9|16
1628854200000|2021-08-13 11:30:00|15700.9|15688.9|15698.9|15686.9|15701.9|15688.9|15697.9|15686.9|26
1628854500000|2021-08-13 11:35:00|15699.9|15687.9|15701.9|15690.9|15702.9|15690.9|15699.9|15687.9|18
1628854800000|2021-08-13 11:40:00|15700.9|15689.9|15702.9|15690.9|15703.9|15691.9|15700.9|15689.9|24
1628855100000|2021-08-13 11:45:00|15701.9|15691.9|15702.9|15690.9|15703.9|15691.9|15701.9|15690.9|3
1628855400000|2021-08-13 11:50:00|15701.9|15689.9|15703.9|15691.9|15703.9|15692.9|15701.9|15689.9|24
1628855700000|2021-08-13 11:55:00|15702.9|15692.9|15704.9|15692.9|15705.9|15694.9|15702.9|15692.9|33
1628856000000|2021-08-13 12:00:00|15703.9|15693.9|15703.9|15691.9|15705.9|15694.9|15701.9|15690.9|67
1628856300000|2021-08-13 12:05:00|15700.9|15689.9|15698.9|15686.9|15701.9|15690.9|15696.9|15685.9|308
1628856600000|2021-08-13 12:10:00|15699.9|15687.9|15699.9|15687.9|15699.9|15688.9|15696.9|15685.9|31
1628856900000|2021-08-13 12:15:00|15698.9|15688.9|15698.9|15686.9|15700.9|15688.9|15697.9|15686.9|17
1628857200000|2021-08-13 12:20:00|15697.9|15687.9|15700.9|15688.9|15701.9|15690.9|15697.9|15687.9|27
1628857500000|2021-08-13 12:25:00|15699.9|15689.9|15705.9|15693.9|15706.9|15695.9|15699.9|15689.9|73
1628857800000|2021-08-13 12:30:00|15706.9|15694.9|15705.9|15694.9|15706.9|15695.9|15705.9|15693.9|42
1628858100000|2021-08-13 12:35:00|15706.9|15695.9|15709.9|15697.9|15709.9|15698.9|15705.9|15694.9|64
1628858400000|2021-08-13 12:40:00|15708.9|15698.9|15709.9|15697.9|15710.9|15699.9|15708.9|15696.9|44
1628858700000|2021-08-13 12:45:00|15708.9|15698.9|15714.9|15702.9|15715.9|15703.9|15708.9|15697.9|67
1628859000000|2021-08-13 12:50:00|15715.9|15703.9|15713.9|15701.9|15715.9|15703.9|15712.9|15701.9|31
1628859300000|2021-08-13 12:55:00|15712.9|15700.9|15712.9|15701.9|15713.9|15701.9|15711.9|15700.9|31
1628859600000|2021-08-13 13:00:00|15713.9|15702.9|15715.9|15703.9|15715.9|15703.9|15712.9|15701.9|90
1628859900000|2021-08-13 13:05:00|15716.9|15704.9|15714.9|15703.9|15716.9|15705.9|15714.9|15702.9|51
1628860200000|2021-08-13 13:10:00|15713.9|15702.9|15712.9|15701.9|15714.9|15703.9|15712.9|15700.9|25
1628860500000|2021-08-13 13:15:00|15713.9|15702.9|15717.9|15706.9|15717.9|15706.9|15713.9|15701.9|35
1628860800000|2021-08-13 13:20:00|15716.9|15705.9|15716.9|15704.9|15718.9|15707.9|15715.9|15704.9|110
1628861100000|2021-08-13 13:25:00|15717.9|15705.9|15716.9|15704.9|15718.9|15707.9|15716.9|15704.9|59
1628861400000|2021-08-13 13:30:00|15717.9|15705.9|15704.9|15693.9|15717.9|15706.9|15696.9|15685.9|496
1628861700000|2021-08-13 13:35:00|15705.9|15694.9|15694.9|15683.9|15706.9|15695.9|15693.9|15682.9|150
1628862000000|2021-08-13 13:40:00|15695.9|15684.9|15695.9|15684.9|15701.9|15689.9|15693.9|15682.9|177
1628862300000|2021-08-13 13:45:00|15696.9|15685.9|15699.9|15687.9|15702.9|15691.9|15696.9|15684.9|173
1628862600000|2021-08-13 13:50:00|15698.9|15688.9|15686.9|15674.9|15698.9|15688.9|15685.9|15674.9|303
1628862900000|2021-08-13 13:55:00|15685.9|15675.9|15690.9|15678.9|15693.9|15682.9|15684.9|15672.9|168
1628863200000|2021-08-13 14:00:00|15689.9|15679.9|15695.9|15683.9|15699.9|15687.9|15689.9|15677.9|177
1628863500000|2021-08-13 14:05:00|15696.9|15684.9|15709.9|15697.9|15710.9|15699.9|15695.9|15683.9|256
1628863800000|2021-08-13 14:10:00|15710.9|15698.9|15710.9|15699.9|15713.9|15702.9|15708.9|15697.9|139
1628864100000|2021-08-13 14:15:00|15709.9|15698.9|15715.9|15703.9|15717.9|15706.9|15709.9|15698.9|99
1628864400000|2021-08-13 14:20:00|15716.9|15704.9|15715.9|15704.9|15721.9|15710.9|15714.9|15703.9|132
1628864700000|2021-08-13 14:25:00|15714.9|15703.9|15705.9|15694.9|15717.9|15705.9|15703.9|15692.9|264
1628865000000|2021-08-13 14:30:00|15706.9|15693.9|15711.9|15700.9|15712.9|15701.9|15705.9|15693.9|78
1628865300000|2021-08-13 14:35:00|15710.9|15699.9|15704.9|15693.9|15712.9|15701.9|15704.9|15693.9|61
1628865600000|2021-08-13 14:40:00|15703.9|15692.9|15703.9|15692.9|15706.9|15694.9|15699.9|15687.9|127
1628865900000|2021-08-13 14:45:00|15704.9|15693.9|15710.9|15698.9|15713.9|15701.9|15704.9|15693.9|130
1628866200000|2021-08-13 14:50:00|15711.9|15699.9|15711.9|15700.9|15713.9|15702.9|15710.9|15699.9|59
1628866500000|2021-08-13 14:55:00|15710.9|15699.9|15712.9|15701.9|15713.9|15702.9|15709.9|15697.9|37
1628866800000|2021-08-13 15:00:00|15713.9|15702.9|15715.9|15704.9|15716.9|15704.9|15712.9|15701.9|50
1628867100000|2021-08-13 15:05:00|15716.9|15703.9|15714.9|15702.9|15716.9|15705.9|15713.9|15702.9|86
1628867400000|2021-08-13 15:10:00|15715.9|15703.9|15720.9|15708.9|15722.9|15711.9|15714.9|15703.9|217
1628867700000|2021-08-13 15:15:00|15721.9|15709.9|15717.9|15706.9|15721.9|15710.9|15716.9|15704.9|87
1628868000000|2021-08-13 15:20:00|15718.9|15705.9|15721.9|15709.9|15721.9|15710.9|15716.9|15704.9|139
1628868300000|2021-08-13 15:25:00|15720.9|15710.9|15725.9|15713.9|15725.9|15713.9|15720.9|15709.9|188
1628868600000|2021-08-13 15:30:00|15724.9|15714.9|15726.9|15715.9|15727.9|15716.9|15724.9|15713.9|180
1628868900000|2021-08-13 15:35:00|15725.9|15714.9|15721.9|15710.9|15725.9|15714.9|15720.9|15709.9|88
1628869200000|2021-08-13 15:40:00|15722.9|15709.9|15723.9|15711.9|15724.9|15713.9|15722.9|15709.9|82
1628869500000|2021-08-13 15:45:00|15724.9|15712.9|15722.9|15711.9|15724.9|15713.9|15720.9|15709.9|115
1628869800000|2021-08-13 15:50:00|15723.9|15710.9|15719.9|15708.9|15723.9|15712.9|15719.9|15708.9|80
1628870100000|2021-08-13 15:55:00|15720.9|15709.9|15723.9|15712.9|15723.9|15712.9|15720.9|15709.9|84
1628870400000|2021-08-13 16:00:00|15724.9|15713.9|15723.9|15712.9|15726.9|15715.9|15723.9|15711.9|79
1628870700000|2021-08-13 16:05:00|15722.9|15711.9|15722.9|15711.9|15725.9|15714.9|15722.9|15711.9|58
1628871000000|2021-08-13 16:10:00|15723.9|15712.9|15726.9|15715.9|15728.9|15717.9|15723.9|15712.9|183
1628871300000|2021-08-13 16:15:00|15727.9|15716.9|15726.9|15715.9|15728.9|15717.9|15726.9|15715.9|65
1628871600000|2021-08-13 16:20:00|15727.9|15716.9|15727.9|15716.9|15727.9|15716.9|15725.9|15714.9|55
1628871900000|2021-08-13 16:25:00|15728.9|15715.9|15727.9|15716.9|15728.9|15717.9|15726.9|15715.9|72
1628872200000|2021-08-13 16:30:00|15728.9|15715.9|15723.9|15712.9|15728.9|15717.9|15722.9|15711.9|59
1628872500000|2021-08-13 16:35:00|15724.9|15713.9|15725.9|15713.9|15725.9|15714.9|15723.9|15712.9|28
1628872800000|2021-08-13 16:40:00|15726.9|15714.9|15726.9|15715.9|15727.9|15716.9|15725.9|15713.9|56
1628873100000|2021-08-13 16:45:00|15725.9|15714.9|15725.9|15714.9|15726.9|15715.9|15725.9|15713.9|20
1628873400000|2021-08-13 16:50:00|15726.9|15713.9|15725.9|15714.9|15726.9|15714.9|15724.9|15713.9|8
1628873700000|2021-08-13 16:55:00|15726.9|15715.9|15726.9|15715.9|15728.9|15716.9|15726.9|15715.9|75
1628874000000|2021-08-13 17:00:00|15727.9|15716.9|15727.9|15716.9|15728.9|15716.9|15726.9|15715.9|28
1628874300000|2021-08-13 17:05:00|15726.9|15715.9|15725.9|15713.9|15727.9|15716.9|15724.9|15713.9|53
1628874600000|2021-08-13 17:10:00|15726.9|15714.9|15727.9|15715.9|15727.9|15716.9|15725.9|15713.9|22
1628874900000|2021-08-13 17:15:00|15726.9|15716.9|15727.9|15716.9|15728.9|15717.9|15726.9|15715.9|48
1628875200000|2021-08-13 17:20:00|15728.9|15715.9|15726.9|15715.9|15728.9|15717.9|15725.9|15714.9|35
1628875500000|2021-08-13 17:25:00|15727.9|15714.9|15724.9|15713.9|15727.9|15715.9|15723.9|15712.9|26
1628875800000|2021-08-13 17:30:00|15723.9|15712.9|15722.9|15710.9|15724.9|15712.9|15720.9|15709.9|22
1628876100000|2021-08-13 17:35:00|15721.9|15709.9|15724.9|15712.9|15724.9|15712.9|15721.9|15709.9|18
1628876400000|2021-08-13 17:40:00|15725.9|15713.9|15726.9|15714.9|15727.9|15716.9|15725.9|15713.9|40
1628876700000|2021-08-13 17:45:00|15727.9|15715.9|15726.9|15714.9|15727.9|15716.9|15726.9|15714.9|41
1628877000000|2021-08-13 17:50:00|15725.9|15713.9|15726.9|15714.9|15726.9|15715.9|15724.9|15712.9|40
1628877300000|2021-08-13 17:55:00|15725.9|15713.9|15723.9|15711.9|15726.9|15714.9|15722.9|15710.9|48
1628877600000|2021-08-13 18:00:00|15724.9|15712.9|15723.9|15711.9|15725.9|15713.9|15722.9|15711.9|28
1628877900000|2021-08-13 18:05:00|15722.9|15712.9|15721.9|15710.9|15724.9|15712.9|15719.9|15708.9|67
1628878200000|2021-08-13 18:10:00|15720.9|15709.9|15721.9|15709.9|15722.9|15711.9|15720.9|15709.9|24
1628878500000|2021-08-13 18:15:00|15720.9|15710.9|15722.9|15711.9|15723.9|15712.9|15720.9|15709.9|38
1628878800000|2021-08-13 18:20:00|15721.9|15710.9|15720.9|15708.9|15721.9|15710.9|15719.9|15707.9|21
1628879100000|2021-08-13 18:25:00|15719.9|15709.9|15719.9|15707.9|15719.9|15709.9|15719.9|15707.9|21
1628879400000|2021-08-13 18:30:00|15718.9|15706.9|15720.9|15709.9|15720.9|15709.9|15716.9|15705.9|106
1628879700000|2021-08-13 18:35:00|15719.9|15708.9|15718.9|15707.9|15721.9|15709.9|15717.9|15706.9|41
1628880000000|2021-08-13 18:40:00|15719.9|15708.9|15717.4|15707.4|15720.9|15708.9|15715.9|15703.9|58
1628880300000|2021-08-13 18:45:00|15717.9|15707.9|15721.4|15711.4|15722.4|15712.4|15717.4|15707.4|42
1628880600000|2021-08-13 18:50:00|15720.9|15710.9|15719.9|15709.9|15721.9|15711.9|15718.9|15708.9|34
1628880900000|2021-08-13 18:55:00|15720.4|15710.4|15719.9|15709.9|15723.4|15713.4|15718.9|15708.9|82
1628881200000|2021-08-13 19:00:00|15720.9|15710.9|15720.9|15710.9|15721.4|15711.4|15717.9|15707.9|42
1628881500000|2021-08-13 19:05:00|15721.4|15711.4|15720.9|15710.9|15721.4|15711.4|15719.4|15709.4|19
1628881800000|2021-08-13 19:10:00|15720.4|15710.4|15720.9|15710.9|15721.4|15711.4|15719.9|15709.9|23
1628882100000|2021-08-13 19:15:00|15720.4|15710.4|15719.9|15709.9|15720.4|15710.4|15718.9|15708.9|19
1628882400000|2021-08-13 19:20:00|15720.9|15710.9|15719.4|15709.4|15721.4|15711.4|15719.4|15709.4|53
1628882700000|2021-08-13 19:25:00|15718.9|15708.9|15714.4|15704.4|15718.9|15708.9|15710.9|15700.9|177
1628883000000|2021-08-13 19:30:00|15714.9|15704.9|15717.9|15707.9|15720.9|15710.9|15714.9|15704.9|177
1628883300000|2021-08-13 19:35:00|15718.4|15708.4|15720.9|15710.9|15720.9|15710.9|15718.4|15708.4|85
1628883600000|2021-08-13 19:40:00|15721.4|15711.4|15721.4|15711.4|15724.4|15714.4|15721.4|15711.4|60
1628883900000|2021-08-13 19:45:00|15721.9|15711.9|15724.4|15714.4|15726.4|15716.4|15720.4|15710.4|194
1628884200000|2021-08-13 19:50:00|15724.9|15714.9|15724.4|15714.4|15725.4|15715.4|15718.4|15708.4|143
1628884500000|2021-08-13 19:55:00|15723.9|15713.9|15728.9|15718.9|15730.4|15720.4|15721.4|15711.4|206
1628884800000|2021-08-13 20:00:00|15728.4|15718.4|15724.9|15714.9|15728.4|15718.4|15724.4|15714.4|15
1628885100000|2021-08-13 20:05:00|15724.4|15714.4|15724.9|15714.9|15724.9|15714.9|15722.9|15712.9|16
1628885400000|2021-08-13 20:10:00|15723.9|15713.9|15723.9|15713.9|15724.9|15714.9|15722.9|15712.9|67
1628885700000|2021-08-13 20:15:00|15723.4|15713.4|15723.9|15713.9|15724.9|15714.9|15723.4|15713.4|11
1628886300000|2021-08-13 20:25:00|15723.4|15713.4|15723.4|15713.4|15724.9|15714.9|15722.9|15712.9|18
1628886600000|2021-08-13 20:30:00|15723.9|15713.9|15727.9|15717.9|15728.4|15718.4|15723.4|15713.4|86
1628886900000|2021-08-13 20:35:00|15727.4|15717.4|15727.9|15717.9|15728.4|15718.4|15726.9|15716.9|11
1628887200000|2021-08-13 20:40:00|15728.4|15718.4|15728.4|15718.4|15728.9|15718.9|15727.4|15717.4|37
1628887500000|2021-08-13 20:45:00|15728.9|15718.9|15729.9|15719.9|15730.4|15720.4|15728.4|15718.4|21
1628887800000|2021-08-13 20:50:00|15730.4|15720.4|15732.4|15722.4|15732.9|15722.9|15730.4|15720.4|42
1628888100000|2021-08-13 20:55:00|15731.9|15721.9|15732.9|15722.9|15733.4|15723.4|15731.9|15721.9|58
1629064800000|2021-08-15 22:00:00|15727.1|15703.1|15728|15704|15728.4|15704.4|15723.4|15699.4|0
1629065100000|2021-08-15 22:05:00|15728.4|15704.4|15726.4|15702.4|15729.7|15705.7|15724.4|15700.4|0
1629065400000|2021-08-15 22:10:00|15726.3|15702.3|15728.9|15704.9|15729.6|15705.6|15726.3|15702.3|0
1629065700000|2021-08-15 22:15:00|15729.6|15705.6|15728.3|15704.3|15730.9|15706.9|15727.6|15703.6|0
1629066000000|2021-08-15 22:20:00|15728.9|15704.9|15716.5|15692.5|15728.9|15704.9|15715.2|15691.2|0
1629066300000|2021-08-15 22:25:00|15716.2|15692.2|15715.2|15691.2|15716.5|15692.5|15715.2|15691.2|0
1629066600000|2021-08-15 22:30:00|15715.9|15691.9|15717.1|15693.1|15717.1|15693.1|15715.9|15691.9|0
1629066900000|2021-08-15 22:35:00|15717.8|15693.8|15717.8|15693.8|15718.4|15694.4|15716.5|15692.5|0
1629067200000|2021-08-15 22:40:00|15717.1|15693.1|15719.1|15695.1|15719.8|15695.8|15717.1|15693.1|0
1629067800000|2021-08-15 22:50:00|15719.4|15695.4|15719.1|15695.1|15719.8|15695.8|15719.1|15695.1|0
1629068100000|2021-08-15 22:55:00|15719.4|15695.4|15717.8|15693.8|15719.4|15695.4|15717.8|15693.8|0
1629068400000|2021-08-15 23:00:00|15718.4|15694.4|15717.8|15693.8|15718.4|15694.4|15717.8|15693.8|0
1629068700000|2021-08-15 23:05:00|15719.1|15695.1|15719|15695|15719.1|15695.1|15719|15695|0
1629069300000|2021-08-15 23:15:00|15718.3|15694.3|15717|15693|15718.3|15694.3|15716.3|15692.3|0
1629069600000|2021-08-15 23:20:00|15717.3|15693.3|15717.7|15693.7|15717.7|15693.7|15717.3|15693.3|0
1629069900000|2021-08-15 23:25:00|15717|15693|15717.7|15693.7|15718.3|15694.3|15716.3|15692.3|0
1629070200000|2021-08-15 23:30:00|15717|15693|15715.3|15691.3|15717|15693|15714.4|15690.4|0
1629070500000|2021-08-15 23:35:00|15715|15691|15714.7|15690.7|15715.3|15691.3|15713.6|15689.6|0
1629070800000|2021-08-15 23:40:00|15714.3|15690.3|15714.7|15690.7|15714.7|15690.7|15714|15690|0
1629071100000|2021-08-15 23:45:00|15715.3|15691.3|15713.3|15689.3|15715.3|15691.3|15713.3|15689.3|0
1629071400000|2021-08-15 23:50:00|15713.6|15689.6|15715.3|15691.3|15715.3|15691.3|15713.3|15689.3|0
1629071700000|2021-08-15 23:55:00|15714.7|15690.7|15716|15692|15716.6|15692.6|15714.7|15690.7|0
1629072000000|2021-08-16 00:00:00|15715.3|15691.3|15704.8|15680.8|15716.6|15692.6|15704.1|15680.1|0
1629072300000|2021-08-16 00:05:00|15704.4|15680.4|15701.8|15677.8|15704.8|15680.8|15701.1|15677.1|0
1629072600000|2021-08-16 00:10:00|15701.1|15677.1|15699|15675|15702.5|15678.5|15699|15675|0
1629072900000|2021-08-16 00:15:00|15699.3|15675.3|15703.6|15679.6|15704|15680|15693.4|15669.4|0
1629073200000|2021-08-16 00:20:00|15704|15680|15701.7|15677.7|15704.7|15680.7|15700.9|15676.9|0
1629073500000|2021-08-16 00:25:00|15701.3|15677.3|15704.3|15680.3|15706.2|15682.2|15700.9|15676.9|0
1629073800000|2021-08-16 00:30:00|15704|15680|15699.2|15675.2|15704|15680|15697.4|15673.4|0
1629074100000|2021-08-16 00:35:00|15699.7|15675.7|15697.4|15673.4|15700.3|15676.3|15694.5|15670.5|0
1629074400000|2021-08-16 00:40:00|15697.6|15673.6|15695.9|15671.9|15698.1|15674.1|15694.7|15670.7|0
1629074700000|2021-08-16 00:45:00|15696.2|15672.2|15697.2|15673.2|15697.2|15673.2|15693.4|15669.4|0
1629075000000|2021-08-16 00:50:00|15697.3|15673.3|15698.8|15674.8|15699.7|15675.7|15695.9|15671.9|0
1629075300000|2021-08-16 00:55:00|15698.6|15674.6|15698|15674|15698.6|15674.6|15694.7|15670.7|0
1629075600000|2021-08-16 01:00:00|15698.5|15674.5|15730.9|15720.9|15733.9|15723.9|15698.5|15674.5|1854
1629075900000|2021-08-16 01:05:00|15731.9|15721.9|15743.9|15733.9|15750.9|15740.9|15725.9|15715.9|980
1629076200000|2021-08-16 01:10:00|15745.9|15735.9|15762.9|15752.9|15767.9|15757.9|15744.9|15734.9|1267
1629076500000|2021-08-16 01:15:00|15764.9|15754.9|15762.9|15752.9|15780.9|15770.9|15750.9|15740.9|2781
1629076800000|2021-08-16 01:20:00|15760.9|15750.9|15714.9|15704.9|15765.9|15755.9|15713.9|15703.9|2810
1629077100000|2021-08-16 01:25:00|15715.9|15705.9|15715.9|15705.9|15728.9|15718.9|15707.9|15697.9|2453
1629077400000|2021-08-16 01:30:00|15710.9|15700.9|15674.9|15664.9|15788.9|15778.9|15651.9|15641.9|21864
1629077700000|2021-08-16 01:35:00|15671.9|15661.9|15657.9|15647.9|15679.9|15669.9|15619.9|15609.9|13849
1629078000000|2021-08-16 01:40:00|15659.9|15649.9|15680.9|15670.9|15712.9|15702.9|15636.9|15626.9|9910
1629078300000|2021-08-16 01:45:00|15679.9|15669.9|15762.9|15752.9|15762.9|15752.9|15655.9|15645.9|10290
1629078600000|2021-08-16 01:50:00|15765.9|15755.9|15755.9|15745.9|15805.9|15795.9|15707.9|15697.9|16343
1629078900000|2021-08-16 01:55:00|15756.9|15746.9|15797.9|15787.9|15817.9|15807.9|15743.9|15733.9|11200
1629079200000|2021-08-16 02:00:00|15796.9|15786.9|15802.9|15792.9|15802.9|15792.9|15732.9|15722.9|7885
1629079500000|2021-08-16 02:05:00|15801.9|15791.9|15792.9|15782.9|15849.9|15839.9|15792.9|15782.9|9737
1629079800000|2021-08-16 02:10:00|15791.9|15781.9|15781.9|15771.9|15825.9|15815.9|15780.9|15770.9|5419
1629080100000|2021-08-16 02:15:00|15780.9|15770.9|15740.9|15730.9|15793.9|15783.9|15738.9|15728.9|6723
1629080400000|2021-08-16 02:20:00|15741.9|15731.9|15717.9|15707.9|15768.9|15758.9|15714.9|15704.9|4896
1629080700000|2021-08-16 02:25:00|15719.9|15709.9|15711.9|15701.9|15736.9|15726.9|15708.9|15698.9|2998
1629081000000|2021-08-16 02:30:00|15712.9|15702.9|15700.9|15690.9|15713.9|15703.9|15681.9|15671.9|4312
1629081300000|2021-08-16 02:35:00|15701.9|15691.9|15722.9|15712.9|15722.9|15712.9|15693.9|15683.9|3232
1629081600000|2021-08-16 02:40:00|15723.9|15713.9|15778.9|15768.9|15789.9|15779.9|15716.9|15706.9|4154
1629081900000|2021-08-16 02:45:00|15781.9|15771.9|15812.9|15802.9|15824.9|15814.9|15775.9|15765.9|5763
1629082200000|2021-08-16 02:50:00|15811.9|15801.9|15798.9|15788.9|15820.9|15810.9|15791.9|15781.9|3253
1629082500000|2021-08-16 02:55:00|15799.9|15789.9|15783.9|15773.9|15819.9|15809.9|15779.9|15769.9|2639
1629082800000|2021-08-16 03:00:00|15784.9|15774.9|15782.9|15772.9|15785.9|15775.9|15763.9|15753.9|2924
1629083100000|2021-08-16 03:05:00|15783.9|15773.9|15746.9|15736.9|15805.9|15795.9|15743.9|15733.9|3521
1629083400000|2021-08-16 03:10:00|15742.9|15732.9|15726.9|15716.9|15765.9|15755.9|15726.9|15716.9|2780
1629083700000|2021-08-16 03:15:00|15725.9|15715.9|15713.9|15703.9|15732.9|15722.9|15701.9|15691.9|2969
1629084000000|2021-08-16 03:20:00|15711.9|15701.9|15730.1|15720.1|15738.9|15728.9|15702.9|15692.9|2101
1629084300000|2021-08-16 03:25:00|15731.1|15721.1|15722.1|15712.1|15732.1|15722.1|15715.1|15705.1|1645
1629084600000|2021-08-16 03:30:00|15724.1|15714.1|15718.1|15708.1|15724.1|15714.1|15713.1|15703.1|223
1629084900000|2021-08-16 03:35:00|15717.1|15707.1|15712.1|15702.1|15718.1|15708.1|15708.1|15698.1|233
1629085200000|2021-08-16 03:40:00|15713.1|15703.1|15717.1|15707.1|15718.1|15708.1|15709.1|15699.1|226
1629085500000|2021-08-16 03:45:00|15718.1|15708.1|15733.1|15723.1|15735.1|15725.1|15717.1|15707.1|761
1629085800000|2021-08-16 03:50:00|15731.1|15721.1|15741.1|15731.1|15743.1|15733.1|15726.1|15716.1|685
1629086100000|2021-08-16 03:55:00|15739.1|15729.1|15747.1|15737.1|15749.1|15739.1|15736.1|15726.1|580
1629086400000|2021-08-16 04:00:00|15744.1|15734.1|15740.1|15730.1|15744.1|15734.1|15734.1|15724.1|198
1629086700000|2021-08-16 04:05:00|15739.1|15729.1|15738.1|15728.1|15742.1|15732.1|15733.1|15723.1|180
1629087000000|2021-08-16 04:10:00|15740.1|15730.1|15739.1|15729.1|15746.1|15736.1|15736.1|15726.1|180
1629087300000|2021-08-16 04:15:00|15738.1|15728.1|15743.1|15733.1|15745.1|15735.1|15738.1|15728.1|109
1629087600000|2021-08-16 04:20:00|15741.1|15731.1|15741.1|15731.1|15745.1|15735.1|15737.1|15727.1|133
1629087900000|2021-08-16 04:25:00|15740.1|15730.1|15738.1|15728.1|15747.1|15737.1|15738.1|15728.1|127
1629088200000|2021-08-16 04:30:00|15737.1|15727.1|15740.1|15730.1|15741.1|15731.1|15735.1|15725.1|120
1629088500000|2021-08-16 04:35:00|15743.1|15733.1|15740.1|15730.1|15744.1|15734.1|15740.1|15730.1|79
1629088800000|2021-08-16 04:40:00|15743.1|15733.1|15747.1|15737.1|15747.1|15737.1|15740.1|15730.1|221
1629089100000|2021-08-16 04:45:00|15745.1|15735.1|15747.1|15737.1|15748.1|15738.1|15745.1|15735.1|123
1629089400000|2021-08-16 04:50:00|15745.1|15735.1|15747.1|15737.1|15749.1|15739.1|15745.1|15735.1|155
1629089700000|2021-08-16 04:55:00|15746.1|15736.1|15743.1|15733.1|15748.1|15738.1|15740.1|15730.1|231
1629090000000|2021-08-16 05:00:00|15739.1|15729.1|15743.1|15733.1|15774.1|15764.1|15732.1|15722.1|4682
1629090300000|2021-08-16 05:05:00|15744.1|15734.1|15737.1|15727.1|15746.1|15736.1|15707.1|15697.1|3880
1629090600000|2021-08-16 05:10:00|15736.1|15726.1|15724.1|15714.1|15747.1|15737.1|15721.1|15711.1|2399
1629090900000|2021-08-16 05:15:00|15723.1|15713.1|15717.1|15707.1|15729.1|15719.1|15713.1|15703.1|1629
1629091200000|2021-08-16 05:20:00|15718.1|15708.1|15710.1|15700.1|15728.1|15718.1|15704.1|15694.1|1837
1629091500000|2021-08-16 05:25:00|15711.1|15701.1|15728.1|15718.1|15733.1|15723.1|15709.1|15699.1|1822
1629091800000|2021-08-16 05:30:00|15727.1|15717.1|15708.1|15698.1|15731.1|15721.1|15702.1|15692.1|3253
1629092100000|2021-08-16 05:35:00|15707.1|15697.1|15714.1|15704.1|15729.1|15719.1|15702.1|15692.1|2137
1629092400000|2021-08-16 05:40:00|15713.1|15703.1|15705.1|15695.1|15717.1|15707.1|15683.1|15673.1|3463
1629092700000|2021-08-16 05:45:00|15704.1|15694.1|15711.7|15701.7|15712.7|15702.7|15696.7|15686.7|1264
1629093000000|2021-08-16 05:50:00|15712.7|15702.7|15734.7|15724.7|15741.7|15731.7|15711.7|15701.7|2323
1629093300000|2021-08-16 05:55:00|15733.7|15723.7|15726.7|15716.7|15743.7|15733.7|15718.7|15708.7|2593
1629093600000|2021-08-16 06:00:00|15724.7|15714.7|15704.7|15694.7|15729.7|15719.7|15698.7|15688.7|2238
1629093900000|2021-08-16 06:05:00|15705.7|15695.7|15701.7|15691.7|15710.7|15700.7|15697.7|15687.7|1217
1629094200000|2021-08-16 06:10:00|15700.7|15690.7|15682.7|15672.7|15700.7|15690.7|15680.7|15670.7|3043
1629094500000|2021-08-16 06:15:00|15680.7|15670.7|15685.7|15675.7|15691.7|15681.7|15663.7|15653.7|4006
1629094800000|2021-08-16 06:20:00|15684.7|15674.7|15685.7|15675.7|15696.7|15686.7|15680.7|15670.7|2052
1629095100000|2021-08-16 06:25:00|15686.7|15676.7|15695.7|15685.7|15702.7|15692.7|15685.7|15675.7|2985
1629095400000|2021-08-16 06:30:00|15693.7|15683.7|15698.7|15688.7|15712.7|15702.7|15691.7|15681.7|1925
1629095700000|2021-08-16 06:35:00|15697.7|15687.7|15698.7|15688.7|15701.7|15691.7|15689.7|15679.7|2645
1629096000000|2021-08-16 06:40:00|15699.7|15689.7|15697.7|15687.7|15709.7|15699.7|15686.7|15676.7|3304
1629096300000|2021-08-16 06:45:00|15699.7|15689.7|15690.7|15680.7|15716.7|15706.7|15688.7|15678.7|4810
1629096600000|2021-08-16 06:50:00|15692.7|15682.7|15705.7|15695.7|15705.7|15695.7|15689.7|15679.7|3370
1629096900000|2021-08-16 06:55:00|15706.7|15696.7|15710.7|15700.7|15719.7|15709.7|15697.7|15687.7|4106
1629097200000|2021-08-16 07:00:00|15713.7|15701.7|15692.7|15680.7|15713.7|15701.7|15691.7|15679.7|1435
1629097500000|2021-08-16 07:05:00|15693.7|15681.7|15703.7|15691.7|15703.7|15692.7|15691.7|15680.7|402
1629097800000|2021-08-16 07:10:00|15702.7|15690.7|15707.7|15696.7|15709.7|15698.7|15700.7|15689.7|540
1629098100000|2021-08-16 07:15:00|15708.7|15695.7|15708.7|15697.7|15709.7|15698.7|15703.7|15692.7|351
1629098400000|2021-08-16 07:20:00|15709.7|15698.7|15708.7|15697.7|15719.7|15708.7|15708.7|15697.7|492
1629098700000|2021-08-16 07:25:00|15709.7|15698.7|15709.7|15697.7|15713.7|15701.7|15705.7|15694.7|591
1629099000000|2021-08-16 07:30:00|15711.7|15698.7|15712.7|15700.7|15717.7|15706.7|15710.7|15698.7|579
1629099300000|2021-08-16 07:35:00|15711.7|15701.7|15712.7|15700.7|15713.7|15702.7|15707.7|15696.7|103
1629099600000|2021-08-16 07:40:00|15713.7|15699.7|15709.7|15697.7|15715.7|15704.7|15709.7|15697.7|240
1629099900000|2021-08-16 07:45:00|15710.7|15698.7|15710.7|15699.7|15713.7|15702.7|15706.7|15694.7|311
1629100200000|2021-08-16 07:50:00|15709.7|15698.7|15700.7|15689.7|15710.7|15698.7|15700.7|15689.7|436
1629100500000|2021-08-16 07:55:00|15701.7|15690.7|15702.7|15691.7|15703.7|15692.7|15694.7|15683.7|594
1629100800000|2021-08-16 08:00:00|15701.7|15690.7|15699.7|15688.7|15707.7|15695.7|15699.7|15687.7|271
1629101100000|2021-08-16 08:05:00|15700.7|15689.7|15698.7|15687.7|15703.7|15692.7|15695.7|15684.7|181
1629101400000|2021-08-16 08:10:00|15699.7|15686.7|15699.7|15688.7|15703.7|15692.7|15697.7|15685.7|242
1629101700000|2021-08-16 08:15:00|15698.7|15687.7|15699.7|15687.7|15700.7|15689.7|15695.7|15684.7|181
1629102000000|2021-08-16 08:20:00|15698.7|15686.7|15701.7|15689.7|15703.7|15692.7|15697.7|15686.7|188
1629102300000|2021-08-16 08:25:00|15700.7|15688.7|15713.7|15700.7|15718.7|15706.7|15700.7|15688.7|510
1629102600000|2021-08-16 08:30:00|15713.2|15689.2|15710.9|15686.9|15714.5|15690.5|15707.9|15683.9|0
1629102900000|2021-08-16 08:35:00|15710|15686|15709.7|15685.7|15712.5|15688.5|15707.8|15683.8|166
1629103200000|2021-08-16 08:40:00|15709.4|15685.4|15715.3|15691.3|15716.6|15692.6|15707.8|15683.8|0
1629103500000|2021-08-16 08:45:00|15714.4|15690.4|15738.6|15714.6|15741.1|15717.1|15711.9|15687.9|0
1629103800000|2021-08-16 08:50:00|15738.1|15714.1|15741.1|15717.1|15744.2|15720.2|15738|15714|0
1629104100000|2021-08-16 08:55:00|15740.2|15716.2|15728.7|15704.7|15740.2|15716.2|15728.4|15704.4|0
1629104400000|2021-08-16 09:00:00|15712.7|15698.7|15712.7|15700.7|15719.7|15707.7|15710.7|15698.7|278
1629104700000|2021-08-16 09:05:00|15711.7|15701.7|15708.7|15697.7|15714.7|15702.7|15708.7|15697.7|95
1629105000000|2021-08-16 09:10:00|15709.7|15698.7|15713.7|15701.7|15713.7|15701.7|15706.7|15695.7|167
1629105300000|2021-08-16 09:15:00|15712.7|15700.7|15721.7|15709.7|15721.7|15710.7|15711.7|15699.7|129
1629105600000|2021-08-16 09:20:00|15720.7|15708.7|15720.7|15708.7|15721.7|15710.7|15718.7|15707.7|51
1629105900000|2021-08-16 09:25:00|15721.7|15709.7|15721.7|15709.7|15721.7|15710.7|15720.7|15708.7|35
1629106200000|2021-08-16 09:30:00|15722.7|15710.7|15720.7|15709.7|15723.7|15711.7|15720.7|15709.7|52
1629106500000|2021-08-16 09:35:00|15719.7|15708.7|15714.7|15702.7|15719.7|15708.7|15712.7|15700.7|51
1629106800000|2021-08-16 09:40:00|15713.7|15701.7|15716.7|15704.7|15716.7|15705.7|15712.7|15701.7|40
1629107100000|2021-08-16 09:45:00|15715.7|15705.7|15715.7|15704.7|15716.7|15705.7|15714.7|15702.7|13
1629107400000|2021-08-16 09:50:00|15716.7|15705.7|15720.7|15708.7|15720.7|15708.7|15716.7|15705.7|9
1629107700000|2021-08-16 09:55:00|15721.7|15709.7|15717.7|15706.7|15721.7|15709.7|15717.7|15705.7|90
1629108000000|2021-08-16 10:00:00|15718.7|15707.7|15720.7|15708.7|15721.7|15710.7|15718.7|15706.7|56
1629108300000|2021-08-16 10:05:00|15719.7|15706.7|15719.7|15707.7|15720.7|15707.7|15717.7|15706.7|47
1629108600000|2021-08-16 10:10:00|15718.7|15706.7|15709.7|15697.7|15719.7|15707.7|15709.7|15697.7|92
1629108900000|2021-08-16 10:15:00|15708.7|15696.7|15706.7|15694.7|15709.7|15697.7|15704.7|15693.7|70
1629109200000|2021-08-16 10:20:00|15705.7|15695.7|15702.7|15690.7|15706.7|15695.7|15700.7|15689.7|122
1629109500000|2021-08-16 10:25:00|15701.7|15691.7|15709.7|15697.7|15709.7|15697.7|15701.7|15690.7|84
1629109800000|2021-08-16 10:30:00|15708.7|15698.7|15717.7|15706.7|15718.7|15706.7|15708.7|15698.7|111
1629110100000|2021-08-16 10:35:00|15718.7|15707.7|15720.7|15708.7|15720.7|15709.7|15717.7|15706.7|75
1629110400000|2021-08-16 10:40:00|15721.7|15709.7|15721.7|15710.7|15723.7|15712.7|15720.7|15708.7|84
1629110700000|2021-08-16 10:45:00|15720.7|15709.7|15724.7|15712.7|15724.7|15713.7|15720.7|15709.7|79
1629111000000|2021-08-16 10:50:00|15723.7|15713.7|15727.7|15716.7|15727.7|15716.7|15723.7|15712.7|106
1629111300000|2021-08-16 10:55:00|15728.7|15715.7|15730.7|15719.7|15731.7|15719.7|15727.7|15715.7|119
1629111600000|2021-08-16 11:00:00|15731.7|15720.7|15731.7|15720.7|15734.7|15723.7|15731.7|15720.7|111
1629111900000|2021-08-16 11:05:00|15732.7|15721.7|15731.7|15720.7|15732.7|15721.7|15730.7|15719.7|62
1629112200000|2021-08-16 11:10:00|15730.7|15719.7|15727.7|15715.7|15730.7|15719.7|15726.7|15715.7|66
1629112500000|2021-08-16 11:15:00|15728.7|15716.7|15724.7|15713.7|15730.7|15719.7|15724.7|15713.7|95
1629112800000|2021-08-16 11:20:00|15723.7|15712.7|15722.7|15710.7|15725.7|15713.7|15722.7|15710.7|26
1629113100000|2021-08-16 11:25:00|15723.7|15711.7|15719.7|15708.7|15723.7|15712.7|15717.7|15706.7|87
1629113400000|2021-08-16 11:30:00|15720.7|15709.7|15720.7|15709.7|15723.7|15712.7|15719.7|15709.7|65
1629113700000|2021-08-16 11:35:00|15719.7|15708.7|15723.7|15711.7|15723.7|15711.7|15717.7|15706.7|35
1629114000000|2021-08-16 11:40:00|15722.7|15712.7|15721.7|15709.7|15724.7|15713.7|15720.7|15709.7|48
1629114300000|2021-08-16 11:45:00|15720.7|15710.7|15721.7|15709.7|15722.7|15710.7|15720.7|15709.7|25
1629114600000|2021-08-16 11:50:00|15720.7|15710.7|15722.7|15711.7|15722.7|15711.7|15720.7|15709.7|38
1629114900000|2021-08-16 11:55:00|15723.7|15710.7|15723.7|15712.7|15724.7|15713.7|15722.7|15710.7|38
1629115200000|2021-08-16 12:00:00|15722.7|15711.7|15709.7|15697.7|15722.7|15711.7|15708.7|15697.7|171
1629115500000|2021-08-16 12:05:00|15710.7|15698.7|15712.7|15701.7|15714.7|15703.7|15709.7|15697.7|114
1629115800000|2021-08-16 12:10:00|15711.7|15700.7|15715.7|15704.7|15717.7|15705.7|15710.7|15699.7|73
1629116100000|2021-08-16 12:15:00|15716.7|15703.7|15711.7|15700.7|15716.7|15704.7|15710.7|15699.7|148
1629116400000|2021-08-16 12:20:00|15710.7|15699.7|15720.7|15709.7|15720.7|15709.7|15710.7|15699.7|157
1629116700000|2021-08-16 12:25:00|15719.7|15708.7|15718.7|15706.7|15722.7|15711.7|15716.7|15705.7|46
1629117000000|2021-08-16 12:30:00|15717.7|15705.7|15720.7|15709.7|15720.7|15709.7|15716.7|15705.7|36
1629117300000|2021-08-16 12:35:00|15719.7|15708.7|15722.7|15710.7|15722.7|15711.7|15719.7|15708.7|25
1629117600000|2021-08-16 12:40:00|15721.7|15711.7|15723.7|15712.7|15726.7|15715.7|15721.7|15710.7|37
1629117900000|2021-08-16 12:45:00|15724.7|15711.7|15720.7|15708.7|15724.7|15713.7|15719.7|15707.7|62
1629118200000|2021-08-16 12:50:00|15719.7|15707.7|15722.7|15710.7|15722.7|15710.7|15718.7|15707.7|54
1629118500000|2021-08-16 12:55:00|15721.7|15709.7|15718.7|15706.7|15722.7|15711.7|15718.7|15706.7|19
1629118800000|2021-08-16 13:00:00|15719.7|15707.7|15719.7|15708.7|15720.7|15709.7|15717.7|15706.7|55
1629119100000|2021-08-16 13:05:00|15718.7|15707.7|15724.7|15713.7|15724.7|15713.7|15717.7|15706.7|46
1629119400000|2021-08-16 13:10:00|15725.7|15714.7|15725.7|15714.7|15725.7|15714.7|15722.7|15711.7|57
1629119700000|2021-08-16 13:15:00|15726.7|15715.7|15726.7|15714.7|15727.7|15716.7|15725.7|15713.7|67
1629120000000|2021-08-16 13:20:00|15727.7|15715.7|15729.7|15718.7|15729.7|15718.7|15726.7|15714.7|32
1629120300000|2021-08-16 13:25:00|15728.7|15717.7|15725.7|15714.7|15728.7|15718.7|15724.7|15712.7|68
1629120600000|2021-08-16 13:30:00|15727.7|15715.7|15712.7|15700.7|15727.7|15716.7|15708.7|15697.7|422
1629120900000|2021-08-16 13:35:00|15711.7|15699.7|15724.7|15712.7|15724.7|15713.7|15709.7|15698.7|332
1629121200000|2021-08-16 13:40:00|15723.7|15711.7|15711.7|15699.7|15727.7|15716.7|15710.7|15698.7|257
1629121500000|2021-08-16 13:45:00|15712.7|15700.7|15712.7|15700.7|15714.7|15703.7|15706.7|15695.7|197
1629121800000|2021-08-16 13:50:00|15711.7|15701.7|15712.7|15700.7|15715.7|15704.7|15707.7|15696.7|312
1629122100000|2021-08-16 13:55:00|15711.7|15701.7|15697.7|15685.7|15712.7|15701.7|15692.7|15681.7|504
1629122400000|2021-08-16 14:00:00|15696.7|15683.7|15704.7|15692.7|15704.7|15692.7|15692.7|15681.7|176
1629122700000|2021-08-16 14:05:00|15703.7|15693.7|15703.7|15692.7|15707.7|15696.7|15702.7|15690.7|142
1629123000000|2021-08-16 14:10:00|15704.7|15693.7|15705.7|15693.7|15711.7|15700.7|15703.7|15692.7|107
1629123300000|2021-08-16 14:15:00|15706.7|15694.7|15695.7|15684.7|15707.7|15696.7|15695.7|15684.7|191
1629123600000|2021-08-16 14:20:00|15696.7|15685.7|15696.7|15685.7|15698.7|15687.7|15694.7|15683.7|94
1629123900000|2021-08-16 14:25:00|15697.7|15684.7|15695.7|15684.7|15698.7|15686.7|15692.7|15680.7|108
1629124200000|2021-08-16 14:30:00|15694.7|15683.7|15695.7|15684.7|15699.7|15687.7|15690.7|15679.7|169
1629124500000|2021-08-16 14:35:00|15696.7|15685.7|15705.7|15693.7|15707.7|15696.7|15695.7|15684.7|131
1629124800000|2021-08-16 14:40:00|15706.7|15694.7|15703.7|15692.7|15707.7|15696.7|15700.7|15689.7|202
1629125100000|2021-08-16 14:45:00|15704.7|15693.7|15703.7|15691.7|15705.7|15693.7|15698.7|15686.7|142
1629125400000|2021-08-16 14:50:00|15704.7|15692.7|15703.7|15691.7|15706.7|15694.7|15700.7|15689.7|234
1629125700000|2021-08-16 14:55:00|15702.7|15690.7|15703.7|15691.7|15704.7|15693.7|15699.7|15687.7|257
1629126000000|2021-08-16 15:00:00|15702.7|15690.7|15701.7|15689.7|15707.7|15696.7|15699.7|15688.7|262
1629126300000|2021-08-16 15:05:00|15700.7|15690.7|15701.7|15689.7|15702.7|15691.7|15696.7|15685.7|174
1629126600000|2021-08-16 15:10:00|15700.7|15690.7|15705.7|15693.7|15705.7|15693.7|15699.7|15688.7|149
1629126900000|2021-08-16 15:15:00|15706.7|15694.7|15705.7|15694.7|15709.7|15698.7|15703.7|15692.7|211
1629127200000|2021-08-16 15:20:00|15706.7|15695.7|15706.7|15694.7|15709.7|15698.7|15705.7|15694.7|215
1629127500000|2021-08-16 15:25:00|15707.7|15695.7|15708.7|15696.7|15709.7|15698.7|15705.7|15694.7|156
1629127800000|2021-08-16 15:30:00|15709.7|15697.7|15714.7|15702.7|15715.7|15704.7|15708.7|15696.7|146
1629128100000|2021-08-16 15:35:00|15715.7|15703.7|15722.7|15710.7|15722.7|15711.7|15714.7|15703.7|146
1629128400000|2021-08-16 15:40:00|15723.7|15711.7|15723.7|15711.7|15725.7|15714.7|15722.7|15711.7|106
1629128700000|2021-08-16 15:45:00|15722.7|15712.7|15722.7|15711.7|15725.7|15713.7|15722.7|15711.7|82
1629129000000|2021-08-16 15:50:00|15723.7|15712.7|15720.7|15709.7|15724.7|15713.7|15720.7|15709.7|89
1629129300000|2021-08-16 15:55:00|15721.7|15708.7|15720.7|15709.7|15723.7|15712.7|15719.7|15708.7|88
1629129600000|2021-08-16 16:00:00|15721.7|15710.7|15718.7|15707.7|15721.7|15710.7|15715.7|15704.7|71
1629129900000|2021-08-16 16:05:00|15719.7|15708.7|15720.7|15709.7|15722.7|15711.7|15719.7|15708.7|115
1629130200000|2021-08-16 16:10:00|15719.7|15708.7|15719.7|15708.7|15720.7|15709.7|15718.7|15707.7|73
1629130500000|2021-08-16 16:15:00|15722.7|15707.7|15722.7|15711.7|15726.7|15714.7|15722.7|15707.7|133
1629130800000|2021-08-16 16:20:00|15721.7|15710.7|15723.7|15711.7|15725.7|15713.7|15721.7|15710.7|113
1629131100000|2021-08-16 16:25:00|15722.7|15710.7|15720.7|15709.7|15722.7|15711.7|15719.7|15708.7|178
1629131400000|2021-08-16 16:30:00|15719.7|15708.7|15715.7|15704.7|15720.7|15709.7|15715.7|15704.7|88
1629131700000|2021-08-16 16:35:00|15716.7|15703.7|15714.7|15703.7|15716.7|15704.7|15713.7|15702.7|76
1629132000000|2021-08-16 16:40:00|15715.7|15704.7|15715.7|15703.7|15715.7|15704.7|15713.7|15701.7|88
1629132300000|2021-08-16 16:45:00|15714.7|15702.7|15716.7|15704.7|15717.7|15706.7|15714.7|15702.7|104
1629132600000|2021-08-16 16:50:00|15715.7|15705.7|15717.7|15706.7|15719.7|15708.7|15715.7|15704.7|93
1629132900000|2021-08-16 16:55:00|15716.7|15704.7|15715.7|15704.7|15718.7|15706.7|15715.7|15703.7|131
1629133200000|2021-08-16 17:00:00|15716.7|15705.7|15712.7|15701.7|15717.7|15705.7|15712.7|15700.7|184
1629133500000|2021-08-16 17:05:00|15713.7|15700.7|15715.7|15704.7|15715.7|15704.7|15712.7|15700.7|103
1629133800000|2021-08-16 17:10:00|15714.7|15703.7|15712.7|15701.7|15715.7|15703.7|15712.7|15701.7|50
1629134100000|2021-08-16 17:15:00|15711.7|15700.7|15711.7|15699.7|15712.7|15701.7|15710.7|15699.7|99
1629134400000|2021-08-16 17:20:00|15710.7|15700.7|15710.7|15699.7|15711.7|15700.7|15709.7|15698.7|108
1629134700000|2021-08-16 17:25:00|15711.7|15700.7|15717.7|15706.7|15718.7|15707.7|15710.7|15700.7|107
1629135000000|2021-08-16 17:30:00|15716.7|15705.7|15717.7|15706.7|15718.7|15707.7|15715.7|15704.7|87
1629135300000|2021-08-16 17:35:00|15718.7|15707.7|15718.7|15707.7|15720.7|15709.7|15716.7|15704.7|148
1629135600000|2021-08-16 17:40:00|15719.7|15708.7|15719.7|15708.7|15721.7|15710.7|15718.7|15707.7|83
1629135900000|2021-08-16 17:45:00|15720.7|15707.7|15718.7|15707.7|15720.7|15707.7|15716.7|15705.7|62
1629136200000|2021-08-16 17:50:00|15717.7|15706.7|15715.7|15704.7|15717.7|15706.7|15715.7|15704.7|53
1629136500000|2021-08-16 17:55:00|15714.7|15703.7|15713.7|15702.7|15716.7|15704.7|15713.7|15702.7|85
1629136800000|2021-08-16 18:00:00|15714.7|15700.7|15712.7|15701.7|15714.7|15701.7|15711.7|15699.7|76
1629137100000|2021-08-16 18:05:00|15713.7|15702.7|15717.7|15706.7|15717.7|15706.7|15712.7|15701.7|106
1629137400000|2021-08-16 18:10:00|15718.7|15707.7|15718.7|15707.7|15719.7|15708.7|15717.7|15706.7|70
1629137700000|2021-08-16 18:15:00|15719.7|15708.7|15718.7|15707.7|15719.7|15708.7|15718.7|15707.7|58
1629138000000|2021-08-16 18:20:00|15717.7|15706.7|15716.7|15705.7|15717.7|15706.7|15716.7|15705.7|64
1629138300000|2021-08-16 18:25:00|15715.7|15704.7|15712.7|15700.7|15716.7|15704.7|15711.7|15699.7|130
1629138600000|2021-08-16 18:30:00|15711.7|15701.7|15711.7|15700.7|15713.7|15701.7|15710.7|15699.7|100
1629138900000|2021-08-16 18:35:00|15710.7|15699.7|15711.7|15699.7|15712.7|15700.7|15710.7|15698.7|132
1629139200000|2021-08-16 18:40:00|15710.7|15700.7|15711.7|15701.7|15712.7|15701.7|15710.7|15698.7|170
1629139500000|2021-08-16 18:45:00|15712.2|15702.2|15715.2|15705.2|15717.2|15707.2|15710.7|15700.7|96
1629139800000|2021-08-16 18:50:00|15714.7|15704.7|15718.7|15708.7|15719.2|15709.2|15714.2|15704.2|91
1629140100000|2021-08-16 18:55:00|15719.2|15709.2|15717.7|15707.7|15719.2|15709.2|15715.2|15705.2|153
1629140400000|2021-08-16 19:00:00|15718.2|15708.2|15716.7|15706.7|15718.2|15708.2|15715.7|15705.7|91
1629140700000|2021-08-16 19:05:00|15717.2|15707.2|15716.7|15706.7|15717.7|15707.7|15716.2|15706.2|53
1629141000000|2021-08-16 19:10:00|15717.2|15707.2|15721.2|15711.2|15721.2|15711.2|15717.2|15707.2|192
1629141300000|2021-08-16 19:15:00|15722.2|15712.2|15719.7|15709.7|15722.2|15712.2|15719.7|15709.7|77
1629141600000|2021-08-16 19:20:00|15720.2|15710.2|15719.7|15709.7|15721.2|15711.2|15719.7|15709.7|88
1629141900000|2021-08-16 19:25:00|15720.2|15710.2|15716.7|15706.7|15720.2|15710.2|15716.2|15706.2|117
1629142200000|2021-08-16 19:30:00|15716.2|15706.2|15716.2|15706.2|15716.2|15706.2|15714.7|15704.7|98
1629142500000|2021-08-16 19:35:00|15716.7|15706.7|15712.7|15702.7|15717.2|15707.2|15712.7|15702.7|68
1629142800000|2021-08-16 19:40:00|15713.2|15703.2|15713.7|15703.7|15714.2|15704.2|15712.7|15702.7|61
1629143100000|2021-08-16 19:45:00|15712.7|15702.7|15713.7|15703.7|15713.7|15703.7|15710.7|15700.7|202
1629143400000|2021-08-16 19:50:00|15714.2|15704.2|15721.7|15711.7|15722.2|15712.2|15714.2|15704.2|149
1629143700000|2021-08-16 19:55:00|15722.2|15712.2|15724.7|15714.7|15724.7|15714.7|15720.2|15710.2|233
1629144000000|2021-08-16 20:00:00|15724.2|15714.2|15724.2|15714.2|15727.2|15717.2|15721.2|15711.2|145
1629144300000|2021-08-16 20:05:00|15723.7|15713.7|15721.7|15711.7|15723.7|15713.7|15721.2|15711.2|28
1629144600000|2021-08-16 20:10:00|15720.2|15710.2|15722.7|15712.7|15723.7|15713.7|15720.2|15710.2|74
1629144900000|2021-08-16 20:15:00|15723.2|15713.2|15721.2|15711.2|15723.2|15713.2|15721.2|15711.2|18
1629145200000|2021-08-16 20:20:00|15719.7|15709.7|15718.7|15708.7|15720.7|15710.7|15718.7|15708.7|39
1629145500000|2021-08-16 20:25:00|15717.7|15707.7|15719.2|15709.2|15720.7|15710.7|15717.7|15707.7|9
1629145800000|2021-08-16 20:30:00|15719.7|15709.7|15719.7|15709.7|15719.7|15709.7|15718.7|15708.7|20
1629146100000|2021-08-16 20:35:00|15720.2|15710.2|15716.7|15706.7|15720.2|15710.2|15716.7|15706.7|19
1629146400000|2021-08-16 20:40:00|15717.2|15707.2|15719.2|15709.2|15719.2|15709.2|15717.2|15707.2|14
1629146700000|2021-08-16 20:45:00|15718.7|15708.7|15711.7|15701.7|15718.7|15708.7|15707.2|15697.2|150
1629147000000|2021-08-16 20:50:00|15712.2|15702.2|15714.2|15704.2|15714.2|15704.2|15712.2|15702.2|4
1629147300000|2021-08-16 20:55:00|15713.7|15703.7|15713.7|15703.7|15714.7|15704.7|15713.2|15703.2|7
1629147600000|2021-08-16 21:00:00|15713.2|15703.2|15711.7|15701.7|15713.2|15703.2|15710.2|15700.2|11
1629147900000|2021-08-16 21:05:00|15711.2|15701.2|15710.7|15700.7|15711.2|15701.2|15710.7|15700.7|2
1629148200000|2021-08-16 21:10:00|15711.2|15701.2|15707.7|15697.7|15711.7|15701.7|15707.2|15697.2|17
1629148500000|2021-08-16 21:15:00|15729.7|15705.7|15730.6|15706.6|15730.6|15706.6|15729.7|15705.7|0
1629148800000|2021-08-16 21:20:00|15730.9|15706.9|15730.7|15706.7|15730.9|15706.9|15730.3|15706.3|0
1629149100000|2021-08-16 21:25:00|15730.8|15706.8|15730.6|15706.6|15730.8|15706.8|15730.6|15706.6|0
1629149700000|2021-08-16 21:35:00|15730.7|15706.7|15730.7|15706.7|15731.4|15707.4|15730.7|15706.7|0
1629150000000|2021-08-16 21:40:00|15730.8|15706.8|15730.7|15706.7|15730.8|15706.8|15730.7|15706.7|0
1629150300000|2021-08-16 21:45:00|15730.8|15706.8|15730.8|15706.8|15730.8|15706.8|15730.8|15706.8|0
1629150600000|2021-08-16 21:50:00|15730.7|15706.7|15730.7|15706.7|15730.7|15706.7|15730.4|15706.4|0
1629150900000|2021-08-16 21:55:00|15730.8|15706.8|15731.2|15707.2|15731.4|15707.4|15730.5|15706.5|0
1629151200000|2021-08-16 22:00:00|15730.4|15706.4|15725.5|15701.5|15730.4|15706.4|15725.5|15701.5|0
1629151500000|2021-08-16 22:05:00|15726.8|15702.8|15725.5|15701.5|15726.8|15702.8|15723.8|15699.8|0
1629151800000|2021-08-16 22:10:00|15724.8|15700.8|15725.5|15701.5|15726.1|15702.1|15724.8|15700.8|0
1629152100000|2021-08-16 22:15:00|15725.1|15701.1|15724.8|15700.8|15726.1|15702.1|15724.8|15700.8|0
1629152400000|2021-08-16 22:20:00|15723.5|15699.5|15725.5|15701.5|15726.1|15702.1|15723.5|15699.5|0
1629152700000|2021-08-16 22:25:00|15725.1|15701.1|15729.6|15705.6|15729.9|15705.9|15725.1|15701.1|0
1629153000000|2021-08-16 22:30:00|15729.9|15705.9|15729.6|15705.6|15730.3|15706.3|15728.9|15704.9|0
1629153300000|2021-08-16 22:35:00|15730.3|15706.3|15728.9|15704.9|15730.3|15706.3|15728.9|15704.9|0
1629153600000|2021-08-16 22:40:00|15729.6|15705.6|15727.6|15703.6|15729.6|15705.6|15727|15703|0
1629153900000|2021-08-16 22:45:00|15727.3|15703.3|15727.5|15703.5|15728.3|15704.3|15726.8|15702.8|0
1629154200000|2021-08-16 22:50:00|15727.8|15703.8|15727.5|15703.5|15728.2|15704.2|15726.8|15702.8|0
1629154500000|2021-08-16 22:55:00|15726.8|15702.8|15728.2|15704.2|15728.8|15704.8|15726.8|15702.8|0
1629154800000|2021-08-16 23:00:00|15728.5|15704.5|15727.5|15703.5|15728.8|15704.8|15727.2|15703.2|0
1629155100000|2021-08-16 23:05:00|15727.8|15703.8|15728.8|15704.8|15728.8|15704.8|15727.5|15703.5|0
1629155400000|2021-08-16 23:10:00|15729.5|15705.5|15730.8|15706.8|15730.8|15706.8|15729.5|15705.5|0
1629155700000|2021-08-16 23:15:00|15730.4|15706.4|15730.8|15706.8|15730.8|15706.8|15729.5|15705.5|0
1629156000000|2021-08-16 23:20:00|15730.4|15706.4|15729.5|15705.5|15730.4|15706.4|15728.8|15704.8|0
1629156300000|2021-08-16 23:25:00|15730.1|15706.1|15730.1|15706.1|15730.8|15706.8|15728.8|15704.8|0
1629156600000|2021-08-16 23:30:00|15729.5|15705.5|15730.1|15706.1|15730.1|15706.1|15729.5|15705.5|0
1629156900000|2021-08-16 23:35:00|15729.8|15705.8|15731.4|15707.4|15732.7|15708.7|15729.5|15705.5|0
1629157200000|2021-08-16 23:40:00|15731.7|15707.7|15732.1|15708.1|15732.4|15708.4|15731.4|15707.4|0
1629157500000|2021-08-16 23:45:00|15731.7|15707.7|15732.7|15708.7|15732.7|15708.7|15731.7|15707.7|0
1629157800000|2021-08-16 23:50:00|15733.1|15709.1|15733.4|15709.4|15734.7|15710.7|15733.1|15709.1|0
1629158100000|2021-08-16 23:55:00|15734|15710|15732|15708|15734|15710|15731.4|15707.4|0
1629158400000|2021-08-17 00:00:00|15731.4|15707.4|15732|15708|15732.7|15708.7|15726.1|15702.1|0
1629158700000|2021-08-17 00:05:00|15731.7|15707.7|15728.1|15704.1|15732|15708|15727.4|15703.4|0
1629159000000|2021-08-17 00:10:00|15727.4|15703.4|15726.2|15702.2|15728.1|15704.1|15724.9|15700.9|0
1629159300000|2021-08-17 00:15:00|15725.9|15701.9|15724.7|15700.7|15727|15703|15722.5|15698.5|0
1629159600000|2021-08-17 00:20:00|15725.1|15701.1|15724.6|15700.6|15727.5|15703.5|15724|15700|0
1629159900000|2021-08-17 00:25:00|15724.8|15700.8|15715.8|15691.8|15725|15701|15713.6|15689.6|0
1629160200000|2021-08-17 00:30:00|15715.3|15691.3|15717|15693|15718.3|15694.3|15712.3|15688.3|0
1629160500000|2021-08-17 00:35:00|15716.9|15692.9|15714.2|15690.2|15718.3|15694.3|15714.2|15690.2|0
1629160800000|2021-08-17 00:40:00|15714.3|15690.3|15709.6|15685.6|15715.6|15691.6|15709.6|15685.6|0
1629161100000|2021-08-17 00:45:00|15709.7|15685.7|15715.3|15691.3|15715.3|15691.3|15709.6|15685.6|0
1629161400000|2021-08-17 00:50:00|15716.2|15692.2|15711.8|15687.8|15716.2|15692.2|15711.6|15687.6|0
1629161700000|2021-08-17 00:55:00|15711.6|15687.6|15714|15690|15715.1|15691.1|15709.8|15685.8|0
1629162000000|2021-08-17 01:00:00|15721.7|15711.7|15707.7|15697.7|15736.7|15726.7|15702.7|15692.7|1187
1629162300000|2021-08-17 01:05:00|15706.7|15696.7|15712.7|15702.7|15712.7|15702.7|15705.7|15695.7|284
1629162600000|2021-08-17 01:10:00|15711.7|15701.7|15705.7|15695.7|15716.7|15706.7|15704.7|15694.7|432
1629162900000|2021-08-17 01:15:00|15707.7|15697.7|15705.7|15695.7|15715.7|15705.7|15693.7|15683.7|1443
1629163200000|2021-08-17 01:20:00|15707.7|15697.7|15688.7|15678.7|15725.7|15715.7|15682.7|15672.7|1312
1629163500000|2021-08-17 01:25:00|15686.7|15676.7|15689.7|15679.7|15692.7|15682.7|15672.7|15662.7|1544
1629163800000|2021-08-17 01:30:00|15690.7|15680.7|15644.7|15634.7|15704.7|15694.7|15629.7|15619.7|18170
1629164100000|2021-08-17 01:35:00|15645.7|15635.7|15699.7|15689.7|15717.7|15707.7|15630.7|15620.7|10818
1629164400000|2021-08-17 01:40:00|15698.7|15688.7|15762.7|15752.7|15765.7|15755.7|15671.7|15661.7|9534
1629164700000|2021-08-17 01:45:00|15761.7|15751.7|15742.7|15732.7|15798.7|15788.7|15739.7|15729.7|9765
1629165000000|2021-08-17 01:50:00|15738.7|15728.7|15731.7|15721.7|15751.7|15741.7|15696.7|15686.7|6324
1629165300000|2021-08-17 01:55:00|15730.7|15720.7|15752.7|15742.7|15758.7|15748.7|15718.7|15708.7|3641
1629165600000|2021-08-17 02:00:00|15756.7|15746.7|15759.7|15749.7|15780.7|15770.7|15715.7|15705.7|4731
1629165900000|2021-08-17 02:05:00|15758.7|15748.7|15751.7|15741.7|15768.7|15758.7|15747.7|15737.7|2582
1629166200000|2021-08-17 02:10:00|15750.7|15740.7|15736.7|15726.7|15754.7|15744.7|15708.7|15698.7|3892
1629166500000|2021-08-17 02:15:00|15734.7|15724.7|15672.7|15662.7|15743.7|15733.7|15670.7|15660.7|4216
1629166800000|2021-08-17 02:20:00|15671.7|15661.7|15690.7|15680.7|15713.7|15703.7|15664.7|15654.7|4174
1629167100000|2021-08-17 02:25:00|15691.7|15681.7|15738.3|15728.3|15738.3|15728.3|15679.7|15669.7|2705
1629167400000|2021-08-17 02:30:00|15741.3|15731.3|15720.3|15710.3|15748.3|15738.3|15718.3|15708.3|3041
1629167700000|2021-08-17 02:35:00|15722.3|15712.3|15732.3|15722.3|15751.3|15741.3|15720.3|15710.3|2160
1629168000000|2021-08-17 02:40:00|15731.3|15721.3|15717.3|15707.3|15732.3|15722.3|15716.3|15706.3|1912
1629168300000|2021-08-17 02:45:00|15716.3|15706.3|15719.3|15709.3|15728.3|15718.3|15703.3|15693.3|1869
1629168600000|2021-08-17 02:50:00|15720.3|15710.3|15721.3|15711.3|15724.3|15714.3|15707.3|15697.3|1453
1629168900000|2021-08-17 02:55:00|15720.3|15710.3|15726.3|15716.3|15731.3|15721.3|15717.3|15707.3|1690
1629169200000|2021-08-17 03:00:00|15725.3|15715.3|15699.3|15689.3|15731.3|15721.3|15684.3|15674.3|2429
1629169500000|2021-08-17 03:05:00|15700.3|15690.3|15662.3|15652.3|15701.3|15691.3|15662.3|15652.3|1942
1629169800000|2021-08-17 03:10:00|15663.3|15653.3|15614.3|15604.3|15664.3|15654.3|15613.3|15603.3|5698
1629170100000|2021-08-17 03:15:00|15615.3|15605.3|15611.3|15601.3|15615.3|15605.3|15593.3|15583.3|4916
1629170400000|2021-08-17 03:20:00|15610.3|15600.3|15594.3|15584.3|15619.3|15609.3|15593.3|15583.3|2454
1629170700000|2021-08-17 03:25:00|15593.3|15583.3|15579.3|15569.3|15607.3|15597.3|15578.3|15568.3|2904
1629171000000|2021-08-17 03:30:00|15580.3|15570.3|15552.3|15542.3|15580.3|15570.3|15545.3|15535.3|3619
1629171300000|2021-08-17 03:35:00|15551.3|15541.3|15550.3|15540.3|15553.3|15543.3|15532.3|15522.3|1968
1629171600000|2021-08-17 03:40:00|15549.3|15539.3|15557.3|15547.3|15557.3|15547.3|15547.3|15537.3|773
1629171900000|2021-08-17 03:45:00|15559.3|15549.3|15557.3|15547.3|15561.3|15551.3|15552.3|15542.3|608
1629172200000|2021-08-17 03:50:00|15559.3|15549.3|15562.3|15552.3|15562.3|15552.3|15559.3|15549.3|176
1629172500000|2021-08-17 03:55:00|15563.3|15553.3|15566.3|15556.3|15566.3|15556.3|15561.3|15551.3|388
1629172800000|2021-08-17 04:00:00|15564.3|15554.3|15560.3|15550.3|15564.3|15554.3|15559.3|15549.3|337
1629173100000|2021-08-17 04:05:00|15558.3|15548.3|15561.3|15551.3|15561.3|15551.3|15558.3|15548.3|175
1629173400000|2021-08-17 04:10:00|15562.3|15552.3|15561.3|15551.3|15562.3|15552.3|15559.3|15549.3|249
1629173700000|2021-08-17 04:15:00|15562.3|15552.3|15559.3|15549.3|15565.3|15555.3|15558.3|15548.3|371
1629174000000|2021-08-17 04:20:00|15560.3|15550.3|15558.3|15548.3|15562.3|15552.3|15556.3|15546.3|235
1629174300000|2021-08-17 04:25:00|15557.3|15547.3|15557.3|15547.3|15559.3|15549.3|15557.3|15547.3|194
1629174600000|2021-08-17 04:30:00|15558.3|15548.3|15555.3|15545.3|15558.3|15548.3|15554.3|15544.3|299
1629174900000|2021-08-17 04:35:00|15556.3|15546.3|15556.3|15546.3|15557.3|15547.3|15554.3|15544.3|247
1629175200000|2021-08-17 04:40:00|15557.3|15547.3|15557.3|15547.3|15559.3|15549.3|15555.3|15545.3|228
1629175500000|2021-08-17 04:45:00|15556.3|15546.3|15560.3|15550.3|15561.3|15551.3|15556.3|15546.3|359
1629175800000|2021-08-17 04:50:00|15561.3|15551.3|15560.3|15550.3|15562.3|15552.3|15555.3|15545.3|407
1629176100000|2021-08-17 04:55:00|15561.3|15551.3|15560.3|15550.3|15563.3|15553.3|15558.3|15548.3|396
1629176400000|2021-08-17 05:00:00|15559.3|15549.3|15535.3|15525.3|15568.3|15558.3|15527.3|15517.3|7936
1629176700000|2021-08-17 05:05:00|15533.3|15523.3|15489.3|15479.3|15533.3|15523.3|15483.3|15473.3|8032
1629177000000|2021-08-17 05:10:00|15485.3|15475.3|15440.3|15430.3|15500.3|15490.3|15440.3|15430.3|9779
1629177300000|2021-08-17 05:15:00|15438.3|15428.3|15452.3|15442.3|15466.3|15456.3|15426.3|15416.3|6859
1629177600000|2021-08-17 05:20:00|15453.3|15443.3|15422.3|15412.3|15454.3|15444.3|15420.3|15410.3|4736
1629177900000|2021-08-17 05:25:00|15420.3|15410.3|15452.3|15442.3|15455.3|15445.3|15414.3|15404.3|4476
1629178200000|2021-08-17 05:30:00|15453.3|15443.3|15467.3|15457.3|15475.3|15465.3|15436.3|15426.3|4294
1629178500000|2021-08-17 05:35:00|15469.3|15459.3|15412.3|15402.3|15469.3|15459.3|15405.3|15395.3|5530
1629178800000|2021-08-17 05:40:00|15411.3|15401.3|15397.3|15387.3|15416.3|15406.3|15379.3|15369.3|4149
1629179100000|2021-08-17 05:45:00|15398.3|15388.3|15417.3|15407.3|15421.3|15411.3|15389.3|15379.3|2806
1629179400000|2021-08-17 05:50:00|15416.3|15406.3|15415.3|15405.3|15437.3|15427.3|15396.3|15386.3|3187
1629179700000|2021-08-17 05:55:00|15413.3|15403.3|15393.3|15383.3|15415.3|15405.3|15390.3|15380.3|2852
1629180000000|2021-08-17 06:00:00|15394.3|15384.3|15341.3|15331.3|15394.3|15384.3|15340.3|15330.3|6761
1629180300000|2021-08-17 06:05:00|15340.3|15330.3|15382.3|15372.3|15399.3|15389.3|15334.3|15324.3|5036
1629180600000|2021-08-17 06:10:00|15383.3|15373.3|15370.3|15360.3|15383.3|15373.3|15361.3|15351.3|3838
1629180900000|2021-08-17 06:15:00|15372.3|15362.3|15328.3|15318.3|15381.3|15371.3|15328.3|15318.3|5124
1629181200000|2021-08-17 06:20:00|15327.3|15317.3|15313.3|15303.3|15335.3|15325.3|15304.3|15294.3|4889
1629181500000|2021-08-17 06:25:00|15312.3|15302.3|15339.3|15329.3|15339.3|15329.3|15291.3|15281.3|4649
1629181800000|2021-08-17 06:30:00|15338.3|15328.3|15323.3|15313.3|15358.3|15348.3|15316.3|15306.3|3872
1629182100000|2021-08-17 06:35:00|15322.3|15312.3|15300.3|15290.3|15341.3|15331.3|15296.3|15286.3|3792
1629182400000|2021-08-17 06:40:00|15299.3|15289.3|15278.3|15268.3|15306.3|15296.3|15269.3|15259.3|6667
1629182700000|2021-08-17 06:45:00|15280.3|15270.3|15287.3|15277.3|15293.3|15283.3|15274.3|15264.3|5050
1629183000000|2021-08-17 06:50:00|15288.3|15278.3|15315.3|15305.3|15326.3|15316.3|15288.3|15278.3|6382
1629183300000|2021-08-17 06:55:00|15314.3|15304.3|15311.3|15301.3|15333.3|15323.3|15289.3|15279.3|9482
1629183600000|2021-08-17 07:00:00|15310.3|15298.3|15299.3|15287.3|15314.3|15302.3|15293.3|15282.3|1982
1629183900000|2021-08-17 07:05:00|15300.3|15289.3|15297.3|15286.3|15304.3|15293.3|15283.3|15272.3|885
1629184200000|2021-08-17 07:10:00|15296.3|15285.3|15292.3|15281.3|15298.3|15286.3|15283.3|15271.3|1029
1629184500000|2021-08-17 07:15:00|15293.3|15280.3|15293.3|15282.3|15295.3|15283.3|15283.3|15272.3|945
1629184800000|2021-08-17 07:20:00|15294.3|15281.3|15288.3|15276.3|15294.3|15282.3|15288.3|15276.3|732
1629185100000|2021-08-17 07:25:00|15289.3|15277.3|15296.3|15284.3|15297.3|15286.3|15289.3|15277.3|749
1629185400000|2021-08-17 07:30:00|15297.3|15285.3|15313.3|15301.3|15316.3|15304.3|15296.3|15284.3|1696
1629185700000|2021-08-17 07:35:00|15312.3|15302.3|15314.3|15303.3|15317.3|15305.3|15311.3|15300.3|438
1629186000000|2021-08-17 07:40:00|15315.3|15305.3|15315.3|15303.3|15325.3|15314.3|15315.3|15303.3|1041
1629186300000|2021-08-17 07:45:00|15316.3|15304.3|15309.3|15297.3|15322.3|15310.3|15307.3|15295.3|1292
1629186600000|2021-08-17 07:50:00|15308.3|15296.3|15303.3|15291.3|15315.3|15303.3|15301.3|15289.3|1404
1629186900000|2021-08-17 07:55:00|15302.3|15290.3|15292.3|15280.3|15304.3|15292.3|15291.3|15279.3|1564
1629187200000|2021-08-17 08:00:00|15293.3|15281.3|15312.3|15300.3|15316.3|15304.3|15293.3|15281.3|800
1629187500000|2021-08-17 08:05:00|15313.3|15301.3|15307.3|15296.3|15319.3|15307.3|15301.3|15289.3|993
1629187800000|2021-08-17 08:10:00|15308.3|15295.3|15299.3|15286.3|15308.3|15296.3|15295.3|15283.3|1084
1629188100000|2021-08-17 08:15:00|15298.3|15287.3|15316.3|15304.3|15319.3|15307.3|15298.3|15285.3|1443
1629188400000|2021-08-17 08:20:00|15314.3|15302.3|15336.3|15324.3|15336.3|15324.3|15309.3|15297.3|1056
1629188700000|2021-08-17 08:25:00|15335.3|15323.3|15343.3|15330.3|15347.3|15335.3|15327.3|15314.3|2146
1629189000000|2021-08-17 08:30:00|15333.6|15309.6|15334.3|15310.3|15337|15313|15331.5|15307.5|0
1629189300000|2021-08-17 08:35:00|15334.2|15310.2|15346.5|15322.5|15348.2|15324.2|15329.7|15305.7|370
1629189600000|2021-08-17 08:40:00|15345.6|15321.6|15344|15320|15349.4|15325.4|15344|15320|0
1629189900000|2021-08-17 08:45:00|15345|15321|15346.4|15322.4|15349|15325|15342.5|15318.5|0
1629190200000|2021-08-17 08:50:00|15346.2|15322.2|15350|15326|15350|15326|15343.3|15319.3|0
1629190500000|2021-08-17 08:55:00|15350.4|15326.4|15352.3|15328.3|15354.5|15330.5|15348.1|15324.1|0
1629190800000|2021-08-17 09:00:00|15352.2|15328.2|15345.3|15333.3|15352.2|15336.3|15342.3|15327.6|260
1629191100000|2021-08-17 09:05:00|15344.3|15332.3|15347.3|15336.3|15349.3|15337.3|15344.3|15332.3|206
1629191400000|2021-08-17 09:10:00|15348.3|15337.3|15350.3|15338.3|15353.3|15341.3|15345.3|15334.3|303
1629191700000|2021-08-17 09:15:00|15351.3|15339.3|15349.3|15338.3|15354.3|15343.3|15349.3|15338.3|226
1629192000000|2021-08-17 09:20:00|15350.3|15339.3|15355.3|15343.3|15355.3|15344.3|15350.3|15339.3|222
1629192300000|2021-08-17 09:25:00|15356.3|15344.3|15359.3|15348.3|15365.3|15354.3|15353.3|15342.3|609
1629192600000|2021-08-17 09:30:00|15358.3|15347.3|15359.3|15347.3|15361.3|15349.3|15355.3|15344.3|114
1629192900000|2021-08-17 09:35:00|15358.3|15348.3|15357.3|15345.3|15360.3|15349.3|15355.3|15343.3|127
1629193200000|2021-08-17 09:40:00|15356.3|15346.3|15352.3|15341.3|15356.3|15346.3|15351.3|15340.3|114
1629193500000|2021-08-17 09:45:00|15353.3|15342.3|15349.3|15338.3|15353.3|15342.3|15348.3|15337.3|331
1629193800000|2021-08-17 09:50:00|15350.3|15337.3|15349.3|15338.3|15351.3|15339.3|15348.3|15337.3|249
1629194100000|2021-08-17 09:55:00|15350.3|15339.3|15349.3|15338.3|15350.3|15339.3|15348.3|15337.3|162
1629194400000|2021-08-17 10:00:00|15350.3|15337.3|15339.3|15327.3|15350.3|15338.3|15337.3|15326.3|283
1629194700000|2021-08-17 10:05:00|15338.3|15326.3|15350.3|15338.3|15352.3|15340.3|15337.3|15326.3|122
1629195000000|2021-08-17 10:10:00|15351.3|15339.3|15353.3|15342.3|15356.3|15345.3|15350.3|15339.3|130
1629195300000|2021-08-17 10:15:00|15352.3|15341.3|15348.3|15337.3|15354.3|15343.3|15348.3|15337.3|86
1629195600000|2021-08-17 10:20:00|15349.3|15336.3|15352.3|15341.3|15352.3|15341.3|15349.3|15336.3|99
1629195900000|2021-08-17 10:25:00|15353.3|15342.3|15346.3|15335.3|15353.3|15342.3|15344.3|15333.3|113
1629196200000|2021-08-17 10:30:00|15347.3|15336.3|15350.3|15338.3|15351.3|15340.3|15345.3|15334.3|114
1629196500000|2021-08-17 10:35:00|15351.3|15339.3|15343.3|15332.3|15352.3|15341.3|15339.3|15328.3|218
1629196800000|2021-08-17 10:40:00|15342.3|15331.3|15345.3|15333.3|15345.3|15334.3|15341.3|15330.3|93
1629197100000|2021-08-17 10:45:00|15344.3|15334.3|15348.3|15337.3|15349.3|15338.3|15342.3|15331.3|97
1629197400000|2021-08-17 10:50:00|15349.3|15338.3|15354.3|15343.3|15355.3|15344.3|15348.3|15337.3|118
1629197700000|2021-08-17 10:55:00|15355.3|15344.3|15354.3|15342.3|15356.3|15345.3|15352.3|15341.3|97
1629198000000|2021-08-17 11:00:00|15355.3|15343.3|15355.3|15344.3|15356.3|15345.3|15353.3|15342.3|66
1629198300000|2021-08-17 11:05:00|15356.3|15343.3|15348.3|15337.3|15356.3|15344.3|15346.3|15335.3|112
1629198600000|2021-08-17 11:10:00|15349.3|15336.3|15347.3|15335.3|15350.3|15338.3|15346.3|15335.3|67
1629198900000|2021-08-17 11:15:00|15346.3|15334.3|15337.3|15325.3|15347.3|15335.3|15326.3|15315.3|627
1629199200000|2021-08-17 11:20:00|15338.3|15326.3|15331.3|15319.3|15339.3|15327.3|15321.3|15310.3|475
1629199500000|2021-08-17 11:25:00|15332.3|15320.3|15335.3|15323.3|15335.3|15323.3|15331.3|15319.3|51
1629199800000|2021-08-17 11:30:00|15334.3|15322.3|15334.3|15323.3|15334.3|15323.3|15330.3|15319.3|77
1629200100000|2021-08-17 11:35:00|15335.3|15324.3|15337.3|15325.3|15338.3|15326.3|15335.3|15323.3|73
1629200400000|2021-08-17 11:40:00|15336.3|15326.3|15336.3|15325.3|15339.3|15327.3|15335.3|15324.3|74
1629200700000|2021-08-17 11:45:00|15335.3|15324.3|15341.3|15330.3|15341.3|15330.3|15332.3|15320.3|165
1629201000000|2021-08-17 11:50:00|15340.3|15329.3|15342.3|15330.3|15342.3|15331.3|15339.3|15327.3|104
1629201300000|2021-08-17 11:55:00|15341.3|15329.3|15336.3|15325.3|15342.3|15330.3|15334.3|15322.3|124
1629201600000|2021-08-17 12:00:00|15335.3|15324.3|15337.3|15326.3|15339.3|15328.3|15335.3|15323.3|85
1629201900000|2021-08-17 12:05:00|15338.3|15325.3|15333.3|15322.3|15339.3|15327.3|15331.3|15320.3|135
1629202200000|2021-08-17 12:10:00|15334.3|15320.3|15333.3|15322.3|15334.3|15323.3|15331.3|15319.3|124
1629202500000|2021-08-17 12:15:00|15334.3|15323.3|15328.3|15317.3|15335.3|15324.3|15328.3|15317.3|130
1629202800000|2021-08-17 12:20:00|15327.3|15316.3|15335.3|15323.3|15335.3|15324.3|15324.3|15313.3|173
1629203100000|2021-08-17 12:25:00|15336.3|15324.3|15329.3|15318.3|15336.3|15324.3|15328.3|15317.3|278
1629203400000|2021-08-17 12:30:00|15330.3|15319.3|15319.3|15308.3|15330.3|15319.3|15318.3|15306.3|743
1629203700000|2021-08-17 12:35:00|15318.3|15307.3|15324.3|15313.3|15325.3|15314.3|15315.3|15304.3|374
1629204000000|2021-08-17 12:40:00|15325.3|15312.3|15328.3|15317.3|15329.3|15318.3|15323.3|15311.3|392
1629204300000|2021-08-17 12:45:00|15327.3|15316.3|15326.3|15315.3|15329.3|15318.3|15324.3|15313.3|165
1629204600000|2021-08-17 12:50:00|15327.3|15314.3|15318.3|15307.3|15327.3|15315.3|15318.3|15307.3|331
1629204900000|2021-08-17 12:55:00|15319.3|15308.3|15319.3|15308.3|15319.3|15308.3|15313.3|15302.3|371
1629205200000|2021-08-17 13:00:00|15318.3|15307.3|15317.3|15306.3|15319.3|15308.3|15313.3|15301.3|141
1629205500000|2021-08-17 13:05:00|15318.3|15305.3|15307.3|15295.3|15318.3|15306.3|15306.3|15295.3|260
1629205800000|2021-08-17 13:10:00|15306.3|15296.3|15314.3|15302.3|15315.3|15303.3|15303.3|15292.3|354
1629206100000|2021-08-17 13:15:00|15313.3|15303.3|15308.3|15297.3|15314.3|15303.3|15306.3|15294.3|203
1629206400000|2021-08-17 13:20:00|15307.3|15296.3|15308.3|15297.3|15310.3|15298.3|15303.3|15292.3|251
1629206700000|2021-08-17 13:25:00|15307.3|15296.3|15300.3|15288.3|15309.3|15297.3|15298.3|15287.3|273
1629207000000|2021-08-17 13:30:00|15299.3|15289.3|15334.3|15322.3|15334.3|15323.3|15299.3|15289.3|1133
1629207300000|2021-08-17 13:35:00|15333.3|15323.3|15329.3|15318.3|15339.3|15328.3|15328.3|15317.3|807
1629207600000|2021-08-17 13:40:00|15328.3|15317.3|15331.3|15320.3|15332.3|15321.3|15320.3|15308.3|531
1629207900000|2021-08-17 13:45:00|15332.3|15322.3|15335.3|15323.3|15337.3|15326.3|15330.3|15319.3|320
1629208200000|2021-08-17 13:50:00|15334.3|15322.3|15324.3|15312.3|15335.3|15324.3|15321.3|15309.3|253
1629208500000|2021-08-17 13:55:00|15323.3|15311.3|15321.3|15309.3|15324.3|15311.3|15314.3|15303.3|315
1629208800000|2021-08-17 14:00:00|15320.3|15308.3|15323.3|15311.3|15325.3|15314.3|15319.3|15308.3|650
1629209100000|2021-08-17 14:05:00|15322.3|15310.3|15319.3|15307.3|15322.3|15311.3|15316.3|15305.3|295
1629209400000|2021-08-17 14:10:00|15320.3|15308.3|15331.3|15320.3|15334.3|15323.3|15316.3|15305.3|355
1629209700000|2021-08-17 14:15:00|15330.3|15319.3|15319.3|15307.3|15332.3|15320.3|15319.3|15307.3|400
1629210000000|2021-08-17 14:20:00|15318.3|15308.3|15325.3|15314.3|15326.3|15314.3|15317.3|15305.3|250
1629210300000|2021-08-17 14:25:00|15324.3|15313.3|15332.3|15321.3|15339.3|15328.3|15324.3|15312.3|205
1629210600000|2021-08-17 14:30:00|15333.3|15322.3|15331.3|15320.3|15334.3|15323.3|15326.3|15315.3|270
1629210900000|2021-08-17 14:35:00|15330.3|15319.3|15322.3|15311.3|15330.3|15320.3|15322.3|15311.3|408
1629211200000|2021-08-17 14:40:00|15323.3|15312.3|15335.3|15324.3|15336.3|15325.3|15322.3|15311.3|501
1629211500000|2021-08-17 14:45:00|15334.3|15323.3|15335.3|15323.3|15336.3|15325.3|15330.3|15319.3|207
1629211800000|2021-08-17 14:50:00|15334.3|15324.3|15329.3|15318.3|15338.3|15327.3|15328.3|15317.3|337
1629212100000|2021-08-17 14:55:00|15328.3|15317.3|15323.3|15311.3|15331.3|15319.3|15321.3|15310.3|236
1629212400000|2021-08-17 15:00:00|15324.3|15312.3|15315.3|15304.3|15324.3|15312.3|15311.3|15300.3|484
1629212700000|2021-08-17 15:05:00|15316.3|15305.3|15316.3|15305.3|15320.3|15308.3|15314.3|15303.3|234
1629213000000|2021-08-17 15:10:00|15317.3|15306.3|15318.3|15306.3|15320.3|15308.3|15316.3|15305.3|340
1629213300000|2021-08-17 15:15:00|15319.3|15307.3|15318.3|15307.3|15320.3|15309.3|15314.3|15302.3|331
1629213600000|2021-08-17 15:20:00|15319.3|15308.3|15323.3|15312.3|15325.3|15314.3|15317.3|15306.3|322
1629213900000|2021-08-17 15:25:00|15324.3|15313.3|15323.3|15311.3|15325.3|15314.3|15322.3|15311.3|343
1629214200000|2021-08-17 15:30:00|15322.3|15310.3|15317.3|15305.3|15324.3|15313.3|15316.3|15305.3|308
1629214500000|2021-08-17 15:35:00|15316.3|15306.3|15313.3|15302.3|15319.3|15307.3|15311.3|15300.3|264
1629214800000|2021-08-17 15:40:00|15314.3|15303.3|15314.3|15302.3|15315.3|15304.3|15307.3|15296.3|219
1629215100000|2021-08-17 15:45:00|15313.3|15303.3|15305.3|15294.3|15315.3|15304.3|15305.3|15293.3|267
1629215400000|2021-08-17 15:50:00|15306.3|15295.3|15296.3|15285.3|15307.3|15296.3|15296.3|15285.3|272
1629215700000|2021-08-17 15:55:00|15297.3|15284.3|15286.3|15275.3|15297.3|15285.3|15285.3|15274.3|476
1629216000000|2021-08-17 16:00:00|15285.3|15274.3|15277.3|15266.3|15286.3|15275.3|15277.3|15266.3|249
1629216300000|2021-08-17 16:05:00|15278.3|15267.3|15287.3|15276.3|15290.3|15278.3|15278.3|15267.3|257
1629216600000|2021-08-17 16:10:00|15288.3|15275.3|15285.3|15274.3|15290.3|15278.3|15282.3|15271.3|210
1629216900000|2021-08-17 16:15:00|15286.3|15273.3|15277.3|15266.3|15287.3|15276.3|15277.3|15266.3|197
1629217200000|2021-08-17 16:20:00|15278.3|15265.3|15278.3|15266.3|15281.3|15269.3|15276.3|15265.3|209
1629217500000|2021-08-17 16:25:00|15277.3|15267.3|15280.3|15268.3|15281.3|15270.3|15277.3|15266.3|121
1629217800000|2021-08-17 16:30:00|15279.3|15267.3|15268.3|15257.3|15279.3|15267.3|15267.3|15255.3|298
1629218100000|2021-08-17 16:35:00|15269.3|15256.3|15257.3|15245.3|15269.3|15258.3|15256.3|15244.3|632
1629218400000|2021-08-17 16:40:00|15256.3|15246.3|15245.3|15234.3|15257.3|15246.3|15242.3|15230.3|901
1629218700000|2021-08-17 16:45:00|15246.3|15235.3|15238.3|15226.3|15249.3|15238.3|15234.3|15222.3|501
1629219000000|2021-08-17 16:50:00|15237.3|15225.3|15238.3|15226.3|15249.3|15237.3|15236.3|15225.3|293
1629219300000|2021-08-17 16:55:00|15237.3|15227.3|15238.3|15226.3|15244.3|15232.3|15236.3|15224.3|231
1629219600000|2021-08-17 17:00:00|15237.3|15225.3|15255.3|15243.3|15256.3|15244.3|15236.3|15225.3|241
1629219900000|2021-08-17 17:05:00|15254.3|15244.3|15265.3|15253.3|15266.3|15254.3|15250.3|15239.3|290
1629220200000|2021-08-17 17:10:00|15264.3|15254.3|15270.3|15259.3|15271.3|15260.3|15262.3|15251.3|138
1629220500000|2021-08-17 17:15:00|15269.3|15258.3|15267.3|15256.3|15272.3|15261.3|15264.3|15253.3|238
1629220800000|2021-08-17 17:20:00|15268.3|15255.3|15266.3|15254.3|15272.3|15261.3|15264.3|15253.3|100
1629221100000|2021-08-17 17:25:00|15267.3|15255.3|15275.3|15264.3|15275.3|15264.3|15264.3|15253.3|75
1629221400000|2021-08-17 17:30:00|15274.3|15263.3|15268.3|15256.3|15275.3|15264.3|15267.3|15256.3|53
1629221700000|2021-08-17 17:35:00|15267.3|15255.3|15261.3|15250.3|15268.3|15257.3|15259.3|15248.3|82
1629222000000|2021-08-17 17:40:00|15262.3|15249.3|15257.3|15245.3|15262.3|15251.3|15256.3|15245.3|77
1629222300000|2021-08-17 17:45:00|15256.3|15244.3|15249.3|15237.3|15256.3|15244.3|15245.3|15233.3|159
1629222600000|2021-08-17 17:50:00|15250.3|15238.3|15256.3|15245.3|15259.3|15248.3|15247.3|15235.3|100
1629222900000|2021-08-17 17:55:00|15257.3|15246.3|15275.3|15263.3|15275.3|15263.3|15255.3|15244.3|158
1629223200000|2021-08-17 18:00:00|15274.3|15264.3|15280.3|15269.3|15285.3|15274.3|15273.3|15261.3|300
1629223500000|2021-08-17 18:05:00|15281.3|15268.3|15283.3|15271.3|15284.3|15272.3|15280.3|15268.3|120
1629223800000|2021-08-17 18:10:00|15284.3|15272.3|15283.3|15272.3|15285.3|15274.3|15280.3|15268.3|58
1629224100000|2021-08-17 18:15:00|15284.3|15273.3|15283.3|15272.3|15285.3|15274.3|15282.3|15271.3|38
1629224400000|2021-08-17 18:20:00|15284.3|15271.3|15279.3|15268.3|15284.3|15271.3|15272.3|15261.3|183
1629224700000|2021-08-17 18:25:00|15280.3|15267.3|15277.3|15266.3|15281.3|15270.3|15276.3|15264.3|91
1629225000000|2021-08-17 18:30:00|15278.3|15265.3|15284.3|15273.3|15288.3|15277.3|15275.3|15264.3|188
1629225300000|2021-08-17 18:35:00|15283.3|15272.3|15276.3|15265.3|15283.3|15272.3|15276.3|15265.3|203
1629225600000|2021-08-17 18:40:00|15275.3|15264.3|15281.8|15271.8|15282.3|15271.8|15275.3|15264.3|207
1629225900000|2021-08-17 18:45:00|15282.3|15272.3|15290.3|15280.3|15290.8|15280.8|15282.3|15272.3|134
1629226200000|2021-08-17 18:50:00|15289.8|15279.8|15281.3|15271.3|15292.3|15282.3|15281.3|15271.3|94
1629226500000|2021-08-17 18:55:00|15281.8|15271.8|15287.8|15277.8|15290.8|15280.8|15281.3|15271.3|69
1629226800000|2021-08-17 19:00:00|15288.3|15278.3|15293.8|15283.8|15293.8|15283.8|15288.3|15278.3|168
1629227100000|2021-08-17 19:05:00|15291.8|15281.8|15295.8|15285.8|15295.8|15285.8|15291.8|15281.8|119
1629227400000|2021-08-17 19:10:00|15295.3|15285.3|15286.3|15276.3|15296.8|15286.8|15285.8|15275.8|179
1629227700000|2021-08-17 19:15:00|15285.8|15275.8|15292.3|15282.3|15292.8|15282.8|15284.8|15274.8|190
1629228000000|2021-08-17 19:20:00|15292.8|15282.8|15289.8|15279.8|15301.3|15291.3|15289.8|15279.8|299
1629228300000|2021-08-17 19:25:00|15290.3|15280.3|15293.3|15283.3|15293.8|15283.8|15288.8|15278.8|81
1629228600000|2021-08-17 19:30:00|15293.8|15283.8|15294.3|15284.3|15299.3|15289.3|15291.8|15281.8|70
1629228900000|2021-08-17 19:35:00|15294.8|15284.8|15297.8|15287.8|15301.8|15291.8|15294.8|15284.8|61
1629229200000|2021-08-17 19:40:00|15297.3|15287.3|15297.8|15287.8|15299.8|15289.8|15292.8|15282.8|102
1629229500000|2021-08-17 19:45:00|15297.3|15287.3|15300.8|15290.8|15301.8|15291.8|15297.3|15287.3|182
1629229800000|2021-08-17 19:50:00|15301.3|15291.3|15299.3|15289.3|15302.8|15292.8|15298.8|15288.8|240
1629230100000|2021-08-17 19:55:00|15298.8|15288.8|15301.3|15291.3|15305.8|15295.8|15298.8|15288.8|266
1629230400000|2021-08-17 20:00:00|15301.8|15291.8|15285.8|15275.8|15302.8|15292.8|15285.8|15275.8|206
1629230700000|2021-08-17 20:05:00|15286.8|15276.8|15293.3|15283.3|15293.3|15283.3|15285.3|15275.3|97
1629231000000|2021-08-17 20:10:00|15292.3|15282.3|15294.3|15284.3|15295.8|15285.8|15292.3|15282.3|39
1629231300000|2021-08-17 20:15:00|15294.8|15284.8|15296.8|15286.8|15296.8|15286.8|15294.3|15284.3|61
1629231600000|2021-08-17 20:20:00|15296.3|15286.3|15296.3|15286.3|15296.8|15286.8|15295.3|15285.3|25
1629231900000|2021-08-17 20:25:00|15296.8|15286.8|15294.8|15284.8|15296.8|15286.8|15294.3|15284.3|137
1629232200000|2021-08-17 20:30:00|15294.3|15284.3|15292.3|15282.3|15294.3|15284.3|15291.3|15281.3|37
1629232500000|2021-08-17 20:35:00|15292.8|15282.8|15291.3|15281.3|15293.8|15283.8|15290.8|15280.8|64
1629232800000|2021-08-17 20:40:00|15290.8|15280.8|15289.8|15279.8|15292.8|15282.8|15289.8|15279.8|34
1629233100000|2021-08-17 20:45:00|15288.3|15278.3|15286.3|15276.3|15288.8|15278.8|15283.3|15273.3|103
1629233400000|2021-08-17 20:50:00|15286.8|15276.8|15288.3|15278.3|15289.8|15279.8|15286.8|15276.8|23
1629233700000|2021-08-17 20:55:00|15287.8|15277.8|15289.3|15279.3|15289.3|15279.3|15287.8|15277.8|15
1629234000000|2021-08-17 21:00:00|15288.3|15278.3|15288.3|15278.3|15290.8|15280.8|15288.3|15278.3|6
1629234600000|2021-08-17 21:10:00|15287.8|15277.8|15287.8|15277.8|15287.8|15277.8|15287.3|15277.3|5
1629234900000|2021-08-17 21:15:00|15299.7|15275.7|15300.4|15276.4|15300.4|15276.4|15299.7|15275.7|0
1629235200000|2021-08-17 21:20:00|15300.2|15276.2|15299.7|15275.7|15300.2|15276.2|15299.6|15275.6|0
1629235500000|2021-08-17 21:25:00|15299.8|15275.8|15300.5|15276.5|15300.6|15276.6|15299.8|15275.8|0
1629235800000|2021-08-17 21:30:00|15300.3|15276.3|15300.3|15276.3|15300.3|15276.3|15300.3|15276.3|0
1629236100000|2021-08-17 21:35:00|15300.2|15276.2|15300.5|15276.5|15300.6|15276.6|15300.2|15276.2|0
1629236400000|2021-08-17 21:40:00|15300.3|15276.3|15300.8|15276.8|15300.8|15276.8|15300.3|15276.3|0
1629236700000|2021-08-17 21:45:00|15300.4|15276.4|15300.4|15276.4|15300.6|15276.6|15300.4|15276.4|0
1629237000000|2021-08-17 21:50:00|15299.9|15275.9|15298.8|15274.8|15300|15276|15298.5|15274.5|0
1629237300000|2021-08-17 21:55:00|15298.7|15274.7|15298.9|15274.9|15299.7|15275.7|15298.5|15274.5|0
1629237600000|2021-08-17 22:00:00|15297.5|15273.5|15303|15279|15303.3|15279.3|15297.5|15273.5|0
1629237900000|2021-08-17 22:05:00|15303.7|15279.7|15303.7|15279.7|15304.3|15280.3|15303|15279|0
1629238200000|2021-08-17 22:10:00|15304.3|15280.3|15303.7|15279.7|15304.3|15280.3|15302.4|15278.4|0
1629238500000|2021-08-17 22:15:00|15303|15279|15304.3|15280.3|15306.3|15282.3|15302.4|15278.4|0
1629238800000|2021-08-17 22:20:00|15304.6|15280.6|15303.5|15279.5|15305.5|15281.5|15303.5|15279.5|0
1629239100000|2021-08-17 22:25:00|15303.9|15279.9|15303.5|15279.5|15304.8|15280.8|15303.5|15279.5|0
1629239400000|2021-08-17 22:30:00|15303.9|15279.9|15304.2|15280.2|15304.8|15280.8|15302.9|15278.9|0
1629239700000|2021-08-17 22:35:00|15304.5|15280.5|15305.5|15281.5|15305.5|15281.5|15302.3|15278.3|0
1629240000000|2021-08-17 22:40:00|15304.8|15280.8|15300.3|15276.3|15305.1|15281.1|15299.7|15275.7|0
1629240300000|2021-08-17 22:45:00|15299.7|15275.7|15299|15275|15300.3|15276.3|15295.8|15271.8|0
1629240600000|2021-08-17 22:50:00|15299.7|15275.7|15300.5|15276.5|15300.5|15276.5|15297.9|15273.9|0
1629240900000|2021-08-17 22:55:00|15300.1|15276.1|15301.2|15277.2|15301.9|15277.9|15299.8|15275.8|0
1629241200000|2021-08-17 23:00:00|15301.9|15277.9|15302.5|15278.5|15303.8|15279.8|15301.9|15277.9|0
1629241500000|2021-08-17 23:05:00|15302.2|15278.2|15302.5|15278.5|15302.8|15278.8|15300.1|15276.1|0
1629241800000|2021-08-17 23:10:00|15303.2|15279.2|15302.5|15278.5|15303.8|15279.8|15302.5|15278.5|0
1629242100000|2021-08-17 23:15:00|15302.8|15278.8|15299.9|15275.9|15302.8|15278.8|15298.6|15274.6|0
1629242400000|2021-08-17 23:20:00|15300.2|15276.2|15300.6|15276.6|15301.2|15277.2|15300.2|15276.2|0
1629242700000|2021-08-17 23:25:00|15299.3|15275.3|15302.5|15278.5|15304.1|15280.1|15299.3|15275.3|0
1629243000000|2021-08-17 23:30:00|15301.2|15277.2|15299.4|15275.4|15301.9|15277.9|15298.1|15274.1|0
1629243300000|2021-08-17 23:35:00|15298.8|15274.8|15297.5|15273.5|15300.1|15276.1|15296.8|15272.8|0
1629243600000|2021-08-17 23:40:00|15298.1|15274.1|15298.1|15274.1|15299.4|15275.4|15297.5|15273.5|0
1629243900000|2021-08-17 23:45:00|15297.5|15273.5|15294.2|15270.2|15299.4|15275.4|15294.2|15270.2|0
1629244200000|2021-08-17 23:50:00|15294.9|15270.9|15294.9|15270.9|15296.2|15272.2|15292.6|15268.6|0
1629244500000|2021-08-17 23:55:00|15294.6|15270.6|15291.7|15267.7|15294.9|15270.9|15291.7|15267.7|0
1629244800000|2021-08-18 00:00:00|15292.3|15268.3|15290.1|15266.1|15295.5|15271.5|15289.1|15265.1|0
1629245100000|2021-08-18 00:05:00|15290.7|15266.7|15295.2|15271.2|15295.9|15271.9|15289.4|15265.4|0
1629245400000|2021-08-18 00:10:00|15295.6|15271.6|15298.5|15274.5|15299.1|15275.1|15295.2|15271.2|0
1629245700000|2021-08-18 00:15:00|15299.1|15275.1|15281.1|15257.1|15301.7|15277.7|15280.8|15256.8|0
1629246000000|2021-08-18 00:20:00|15281.2|15257.2|15281.6|15257.6|15284.4|15260.4|15280.1|15256.1|0
1629246300000|2021-08-18 00:25:00|15280.7|15256.7|15286.6|15262.6|15289.3|15265.3|15280.4|15256.4|0
1629246600000|2021-08-18 00:30:00|15286.9|15262.9|15293.2|15269.2|15295.2|15271.2|15286.9|15262.9|0
1629246900000|2021-08-18 00:35:00|15293.7|15269.7|15290.8|15266.8|15294.5|15270.5|15290.8|15266.8|0
1629247200000|2021-08-18 00:40:00|15291.7|15267.7|15295|15271|15297.9|15273.9|15291.5|15267.5|0
1629247500000|2021-08-18 00:45:00|15294.8|15270.8|15298.4|15274.4|15299.5|15275.5|15294.7|15270.7|0
1629247800000|2021-08-18 00:50:00|15298.8|15274.8|15297.9|15273.9|15302.9|15278.9|15297.6|15273.6|0
1629248100000|2021-08-18 00:55:00|15297.6|15273.6|15295.5|15271.5|15297.9|15273.9|15294.2|15270.2|0
1629248400000|2021-08-18 01:00:00|15303.3|15293.3|15318.3|15308.3|15324.3|15314.3|15303.3|15293.3|1903
1629248700000|2021-08-18 01:05:00|15317.3|15307.3|15289.3|15279.3|15321.3|15311.3|15284.3|15274.3|1301
1629249000000|2021-08-18 01:10:00|15291.3|15281.3|15321.3|15311.3|15324.3|15314.3|15289.3|15279.3|1179
1629249300000|2021-08-18 01:15:00|15322.3|15312.3|15294.3|15284.3|15332.3|15322.3|15264.3|15254.3|3184
1629249600000|2021-08-18 01:20:00|15289.3|15279.3|15291.3|15281.3|15305.3|15295.3|15285.3|15275.3|1330
1629249900000|2021-08-18 01:25:00|15293.3|15283.3|15340.3|15330.3|15344.3|15334.3|15292.3|15282.3|2383
1629250200000|2021-08-18 01:30:00|15338.3|15328.3|15268.3|15258.3|15356.3|15346.3|15259.3|15249.3|15403
1629250500000|2021-08-18 01:35:00|15269.3|15259.3|15258.3|15248.3|15296.3|15286.3|15250.3|15240.3|9450
1629250800000|2021-08-18 01:40:00|15261.3|15251.3|15250.3|15240.3|15275.3|15265.3|15231.3|15221.3|12773
1629251100000|2021-08-18 01:45:00|15249.3|15239.3|15301.3|15291.3|15302.3|15292.3|15246.3|15236.3|7667
1629251400000|2021-08-18 01:50:00|15299.3|15289.3|15312.3|15302.3|15340.3|15330.3|15279.3|15269.3|6369
1629251700000|2021-08-18 01:55:00|15313.3|15303.3|15337.3|15327.3|15355.3|15345.3|15290.3|15280.3|4756
1629252000000|2021-08-18 02:00:00|15338.3|15328.3|15332.3|15322.3|15352.3|15342.3|15319.3|15309.3|5378
1629252300000|2021-08-18 02:05:00|15331.3|15321.3|15326.3|15316.3|15348.3|15338.3|15320.3|15310.3|6299
1629252600000|2021-08-18 02:10:00|15325.3|15315.3|15340.3|15330.3|15347.3|15337.3|15323.3|15313.3|4428
1629252900000|2021-08-18 02:15:00|15342.3|15332.3|15314.3|15304.3|15356.3|15346.3|15314.3|15304.3|2592
1629253200000|2021-08-18 02:20:00|15313.3|15303.3|15334.3|15324.3|15344.3|15334.3|15311.3|15301.3|2442
1629253500000|2021-08-18 02:25:00|15335.3|15325.3|15366.3|15356.3|15367.3|15357.3|15332.3|15322.3|3741
1629253800000|2021-08-18 02:30:00|15367.3|15357.3|15367.3|15357.3|15381.3|15371.3|15360.3|15350.3|4874
1629254100000|2021-08-18 02:35:00|15365.3|15355.3|15347.3|15337.3|15368.3|15358.3|15341.3|15331.3|2871
1629254400000|2021-08-18 02:40:00|15345.3|15335.3|15350.3|15340.3|15359.3|15349.3|15334.3|15324.3|4995
1629254700000|2021-08-18 02:45:00|15349.3|15339.3|15342.3|15332.3|15353.3|15343.3|15333.3|15323.3|1927
1629255000000|2021-08-18 02:50:00|15344.3|15334.3|15382.3|15372.3|15383.3|15373.3|15336.3|15326.3|2571
1629255300000|2021-08-18 02:55:00|15380.3|15370.3|15403.3|15393.3|15431.3|15421.3|15366.3|15356.3|11056
1629255600000|2021-08-18 03:00:00|15402.3|15392.3|15427.3|15417.3|15445.3|15435.3|15401.3|15391.3|8077
1629255900000|2021-08-18 03:05:00|15428.3|15418.3|15399.3|15389.3|15429.3|15419.3|15389.3|15379.3|3086
1629256200000|2021-08-18 03:10:00|15400.3|15390.3|15419.3|15409.3|15421.3|15411.3|15396.3|15386.3|2381
1629256500000|2021-08-18 03:15:00|15417.3|15407.3|15466.3|15456.3|15468.3|15458.3|15409.3|15399.3|3696
1629256800000|2021-08-18 03:20:00|15464.3|15454.3|15520.3|15510.3|15528.3|15518.3|15452.3|15442.3|8295
1629257100000|2021-08-18 03:25:00|15522.3|15512.3|15499.3|15489.3|15538.3|15528.3|15482.3|15472.3|5371
1629257400000|2021-08-18 03:30:00|15502.3|15492.3|15504.3|15494.3|15509.3|15499.3|15498.3|15488.3|1340
1629257700000|2021-08-18 03:35:00|15506.3|15496.3|15503.3|15493.3|15508.3|15498.3|15499.3|15489.3|512
1629258000000|2021-08-18 03:40:00|15501.3|15491.3|15504.3|15494.3|15508.3|15498.3|15498.3|15488.3|532
1629258300000|2021-08-18 03:45:00|15505.3|15495.3|15510.3|15500.3|15513.3|15503.3|15504.3|15494.3|429
1629258600000|2021-08-18 03:50:00|15511.3|15501.3|15515.3|15505.3|15516.3|15506.3|15506.3|15496.3|515
1629258900000|2021-08-18 03:55:00|15514.3|15504.3|15511.3|15501.3|15522.3|15512.3|15509.3|15499.3|989
1629259200000|2021-08-18 04:00:00|15512.3|15502.3|15516.3|15506.3|15520.3|15510.3|15512.3|15502.3|565
1629259500000|2021-08-18 04:05:00|15514.3|15504.3|15518.3|15508.3|15518.3|15508.3|15513.3|15503.3|320
1629259800000|2021-08-18 04:10:00|15519.3|15509.3|15519.3|15509.3|15520.3|15510.3|15517.3|15507.3|312
1629260100000|2021-08-18 04:15:00|15520.3|15510.3|15524.3|15514.3|15527.3|15517.3|15519.3|15509.3|871
1629260400000|2021-08-18 04:20:00|15525.3|15515.3|15528.3|15518.3|15528.3|15518.3|15525.3|15515.3|257
1629260700000|2021-08-18 04:25:00|15527.3|15517.3|15525.3|15515.3|15528.3|15518.3|15524.3|15514.3|346
1629261000000|2021-08-18 04:30:00|15526.3|15516.3|15524.3|15514.3|15526.3|15516.3|15522.3|15512.3|257
1629261300000|2021-08-18 04:35:00|15523.3|15513.3|15524.3|15514.3|15524.3|15514.3|15519.3|15509.3|268
1629261600000|2021-08-18 04:40:00|15523.3|15513.3|15521.3|15511.3|15523.3|15513.3|15519.3|15509.3|250
1629261900000|2021-08-18 04:45:00|15520.3|15510.3|15523.3|15513.3|15523.3|15513.3|15520.3|15510.3|223
1629262200000|2021-08-18 04:50:00|15522.3|15512.3|15519.3|15509.3|15524.3|15514.3|15517.3|15507.3|537
1629262500000|2021-08-18 04:55:00|15518.3|15508.3|15519.3|15509.3|15522.3|15512.3|15517.3|15507.3|531
1629262800000|2021-08-18 05:00:00|15518.3|15508.3|15593.3|15583.3|15593.3|15583.3|15503.3|15493.3|12094
1629263100000|2021-08-18 05:05:00|15595.3|15585.3|15610.3|15600.3|15613.3|15603.3|15578.3|15568.3|7828
1629263400000|2021-08-18 05:10:00|15611.3|15601.3|15654.3|15644.3|15669.3|15659.3|15611.3|15601.3|12299
1629263700000|2021-08-18 05:15:00|15655.3|15645.3|15622.3|15612.3|15675.3|15665.3|15600.3|15590.3|9062
1629264000000|2021-08-18 05:20:00|15621.3|15611.3|15580.3|15570.3|15623.3|15613.3|15579.3|15569.3|3522
1629264300000|2021-08-18 05:25:00|15581.3|15571.3|15559.3|15549.3|15591.3|15581.3|15557.3|15547.3|3014
1629264600000|2021-08-18 05:30:00|15561.3|15551.3|15523.3|15513.3|15583.3|15573.3|15521.3|15511.3|4417
1629264900000|2021-08-18 05:35:00|15522.3|15512.3|15550.3|15540.3|15554.3|15544.3|15520.3|15510.3|2744
1629265200000|2021-08-18 05:40:00|15549.3|15539.3|15498.3|15488.3|15549.3|15539.3|15497.3|15487.3|4131
1629265500000|2021-08-18 05:45:00|15497.3|15487.3|15517.3|15507.3|15517.3|15507.3|15492.3|15482.3|2273
1629265800000|2021-08-18 05:50:00|15518.3|15508.3|15499.3|15489.3|15518.3|15508.3|15492.3|15482.3|1911
1629266100000|2021-08-18 05:55:00|15498.3|15488.3|15524.3|15514.3|15543.3|15533.3|15498.3|15488.3|3189
1629266400000|2021-08-18 06:00:00|15527.3|15517.3|15533.3|15523.3|15553.3|15543.3|15517.3|15507.3|3306
1629266700000|2021-08-18 06:05:00|15531.3|15521.3|15548.3|15538.3|15565.3|15555.3|15526.3|15516.3|1715
1629267000000|2021-08-18 06:10:00|15549.3|15539.3|15559.3|15549.3|15561.3|15551.3|15537.3|15527.3|2468
1629267300000|2021-08-18 06:15:00|15558.3|15548.3|15545.3|15535.3|15560.3|15550.3|15543.3|15533.3|2360
1629267600000|2021-08-18 06:20:00|15541.3|15531.3|15550.3|15540.3|15552.3|15542.3|15534.3|15524.3|1312
1629267900000|2021-08-18 06:25:00|15551.3|15541.3|15553.3|15543.3|15561.3|15551.3|15539.3|15529.3|2733
1629268200000|2021-08-18 06:30:00|15556.3|15546.3|15566.3|15556.3|15581.3|15571.3|15555.3|15545.3|2460
1629268500000|2021-08-18 06:35:00|15567.3|15557.3|15538.3|15528.3|15569.3|15559.3|15528.3|15518.3|2010
1629268800000|2021-08-18 06:40:00|15537.3|15527.3|15555.3|15545.3|15562.3|15552.3|15536.3|15526.3|1819
1629269100000|2021-08-18 06:45:00|15554.3|15544.3|15549.3|15539.3|15562.3|15552.3|15544.3|15534.3|2355
1629269400000|2021-08-18 06:50:00|15547.3|15537.3|15564.3|15554.3|15566.3|15556.3|15547.3|15537.3|2830
1629269700000|2021-08-18 06:55:00|15563.3|15553.3|15543.3|15533.3|15564.3|15554.3|15539.3|15529.3|5525
1629270000000|2021-08-18 07:00:00|15543|15531|15548|15537|15559|15547|15532|15520|1956
1629270300000|2021-08-18 07:05:00|15549|15538|15545|15533|15552|15540|15540|15529|547
1629270600000|2021-08-18 07:10:00|15544|15534|15522|15510|15544|15534|15521|15509|2202
1629270900000|2021-08-18 07:15:00|15521|15511|15527|15516|15529|15518|15521|15510|596
1629271200000|2021-08-18 07:20:00|15528|15515|15527|15516|15532|15519|15515|15503|1056
1629271500000|2021-08-18 07:25:00|15525|15515|15522|15511|15525|15515|15519|15507|558
1629271800000|2021-08-18 07:30:00|15521|15510|15515|15503|15521|15510|15510|15498|462
1629272100000|2021-08-18 07:35:00|15514|15502|15513|15502|15514|15503|15510|15499|329
1629272400000|2021-08-18 07:40:00|15512|15500|15510|15498|15515|15503|15508|15496|431
1629272700000|2021-08-18 07:45:00|15509|15497|15508|15496|15509|15497|15504|15492|544
1629273000000|2021-08-18 07:50:00|15507|15495|15513|15501|15513|15502|15506|15495|211
1629273300000|2021-08-18 07:55:00|15512|15502|15511|15499|15513|15502|15508|15497|289
1629273600000|2021-08-18 08:00:00|15510|15498|15523|15511|15523|15512|15509|15497|308
1629273900000|2021-08-18 08:05:00|15522|15510|15524|15512|15524|15513|15520|15509|303
1629274200000|2021-08-18 08:10:00|15523|15513|15522|15510|15530|15518|15520|15509|1233
1629274500000|2021-08-18 08:15:00|15523|15511|15524|15512|15525|15514|15520|15509|317
1629274800000|2021-08-18 08:20:00|15523|15513|15521|15509|15529|15518|15521|15509|226
1629275100000|2021-08-18 08:25:00|15522|15510|15511|15498|15535|15523|15507|15496|1842
1629275400000|2021-08-18 08:30:00|15520.6|15496.6|15528.1|15504.1|15528.5|15504.5|15515.6|15491.6|0
1629275700000|2021-08-18 08:35:00|15527.7|15503.7|15530.3|15506.3|15534.9|15510.9|15525.3|15501.3|540
1629276000000|2021-08-18 08:40:00|15530.8|15506.8|15522.6|15498.6|15531|15507|15521.1|15497.1|0
1629276300000|2021-08-18 08:45:00|15522.5|15498.5|15524.9|15500.9|15525.5|15501.5|15514|15490|0
1629276600000|2021-08-18 08:50:00|15525.3|15501.3|15521.4|15497.4|15525.5|15501.5|15519.2|15495.2|0
1629276900000|2021-08-18 08:55:00|15521.2|15497.2|15529.7|15505.7|15529.7|15505.7|15518.8|15494.8|0
1629277200000|2021-08-18 09:00:00|15529.3|15505.3|15518|15506|15529.3|15506|15508|15492|299
1629277500000|2021-08-18 09:05:00|15517|15505|15514|15502|15517|15506|15510|15499|224
1629277800000|2021-08-18 09:10:00|15513|15501|15520|15508|15520|15508|15512|15501|84
1629278100000|2021-08-18 09:15:00|15523|15509|15523|15511|15523|15512|15520|15509|250
1629278400000|2021-08-18 09:20:00|15522|15510|15517|15505|15523|15511|15516|15505|91
1629278700000|2021-08-18 09:25:00|15518|15506|15514|15502|15518|15507|15513|15502|127
1629279000000|2021-08-18 09:30:00|15513|15503|15513|15501|15516|15505|15511|15500|99
1629279300000|2021-08-18 09:35:00|15512|15500|15514|15502|15515|15504|15511|15500|68
1629279600000|2021-08-18 09:40:00|15513|15503|15511|15500|15515|15503|15511|15500|60
1629279900000|2021-08-18 09:45:00|15512|15501|15510|15498|15512|15501|15509|15498|94
1629280200000|2021-08-18 09:50:00|15511|15499|15508|15496|15511|15500|15508|15496|71
1629280500000|2021-08-18 09:55:00|15509|15497|15509|15498|15510|15499|15508|15497|66
1629280800000|2021-08-18 10:00:00|15508|15497|15507|15495|15509|15498|15504|15492|107
1629281100000|2021-08-18 10:05:00|15506|15494|15506|15494|15508|15497|15505|15493|59
1629281400000|2021-08-18 10:10:00|15505|15495|15508|15497|15508|15497|15505|15495|24
1629281700000|2021-08-18 10:15:00|15509|15498|15505|15494|15509|15498|15505|15494|34
1629282000000|2021-08-18 10:20:00|15504|15493|15506|15494|15506|15494|15503|15492|80
1629282300000|2021-08-18 10:25:00|15505|15495|15510|15499|15511|15499|15505|15494|42
1629282600000|2021-08-18 10:30:00|15511|15498|15515|15503|15515|15504|15510|15498|22
1629282900000|2021-08-18 10:35:00|15516|15504|15516|15504|15518|15507|15514|15503|92
1629283200000|2021-08-18 10:40:00|15517|15505|15519|15508|15519|15508|15517|15504|85
1629283500000|2021-08-18 10:45:00|15520|15509|15520|15509|15522|15511|15520|15509|31
1629283800000|2021-08-18 10:50:00|15519|15508|15526|15515|15526|15515|15519|15508|82
1629284100000|2021-08-18 10:55:00|15525|15514|15529|15518|15530|15518|15524|15513|91
1629284400000|2021-08-18 11:00:00|15528|15517|15529|15518|15532|15521|15528|15517|62
1629284700000|2021-08-18 11:05:00|15528|15517|15532|15520|15532|15521|15528|15516|27
1629285000000|2021-08-18 11:10:00|15531|15519|15527|15515|15531|15519|15526|15515|19
1629285300000|2021-08-18 11:15:00|15526|15516|15524|15513|15527|15516|15523|15511|36
1629285600000|2021-08-18 11:20:00|15525|15514|15526|15514|15527|15516|15524|15513|55
1629285900000|2021-08-18 11:25:00|15525|15515|15523|15511|15525|15515|15521|15509|24
1629286200000|2021-08-18 11:30:00|15522|15512|15519|15507|15524|15512|15517|15506|157
1629286500000|2021-08-18 11:35:00|15518|15508|15521|15510|15524|15513|15518|15508|192
1629286800000|2021-08-18 11:40:00|15522|15511|15521|15509|15523|15511|15520|15509|30
1629287100000|2021-08-18 11:45:00|15520|15510|15523|15512|15524|15512|15520|15509|33
1629287400000|2021-08-18 11:50:00|15522|15511|15520|15509|15523|15512|15520|15509|48
1629287700000|2021-08-18 11:55:00|15521|15510|15522|15511|15523|15512|15520|15509|45
1629288000000|2021-08-18 12:00:00|15523|15510|15528|15517|15528|15517|15522|15510|35
1629288300000|2021-08-18 12:05:00|15527|15516|15522|15511|15528|15516|15522|15511|19
1629288600000|2021-08-18 12:10:00|15523|15512|15522|15510|15524|15513|15521|15510|28
1629288900000|2021-08-18 12:15:00|15521|15511|15523|15511|15524|15513|15520|15509|26
1629289200000|2021-08-18 12:20:00|15524|15512|15524|15512|15524|15513|15522|15511|13
1629289500000|2021-08-18 12:25:00|15523|15511|15523|15512|15524|15512|15521|15509|23
1629289800000|2021-08-18 12:30:00|15524|15513|15523|15512|15524|15513|15521|15510|35
1629290100000|2021-08-18 12:35:00|15522|15511|15522|15511|15524|15513|15521|15509|42
1629290400000|2021-08-18 12:40:00|15523|15512|15521|15509|15523|15512|15520|15509|45
1629290700000|2021-08-18 12:45:00|15520|15508|15513|15502|15521|15508|15512|15501|80
1629291000000|2021-08-18 12:50:00|15512|15501|15518|15507|15518|15507|15512|15501|35
1629291300000|2021-08-18 12:55:00|15519|15508|15521|15510|15522|15511|15518|15507|14
1629291600000|2021-08-18 13:00:00|15522|15511|15523|15511|15523|15512|15520|15509|29
1629291900000|2021-08-18 13:05:00|15522|15510|15520|15508|15524|15513|15518|15507|97
1629292200000|2021-08-18 13:10:00|15519|15507|15515|15504|15522|15510|15515|15504|63
1629292500000|2021-08-18 13:15:00|15514|15503|15509|15498|15515|15503|15509|15498|187
1629292800000|2021-08-18 13:20:00|15510|15499|15512|15501|15512|15501|15508|15497|116
1629293100000|2021-08-18 13:25:00|15513|15502|15505|15494|15513|15502|15505|15494|187
1629293400000|2021-08-18 13:30:00|15504|15493|15515|15504|15522|15511|15504|15493|576
1629293700000|2021-08-18 13:35:00|15516|15505|15517|15506|15520|15509|15513|15502|168
1629294000000|2021-08-18 13:40:00|15516|15505|15510|15499|15521|15510|15509|15498|328
1629294300000|2021-08-18 13:45:00|15511|15498|15512|15500|15519|15507|15506|15495|295
1629294600000|2021-08-18 13:50:00|15513|15501|15528|15516|15528|15516|15509|15498|643
1629294900000|2021-08-18 13:55:00|15527|15515|15544|15533|15544|15533|15525|15514|278
1629295200000|2021-08-18 14:00:00|15543|15532|15526|15514|15543|15532|15525|15514|257
1629295500000|2021-08-18 14:05:00|15525|15515|15524|15513|15527|15516|15523|15511|140
1629295800000|2021-08-18 14:10:00|15525|15512|15534|15522|15534|15523|15522|15511|115
1629296100000|2021-08-18 14:15:00|15533|15521|15531|15519|15534|15522|15524|15513|157
1629296400000|2021-08-18 14:20:00|15530|15518|15521|15510|15531|15520|15520|15509|532
1629296700000|2021-08-18 14:25:00|15522|15509|15511|15500|15522|15510|15506|15495|361
1629297000000|2021-08-18 14:30:00|15512|15501|15512|15501|15515|15504|15509|15498|137
1629297300000|2021-08-18 14:35:00|15513|15502|15508|15496|15514|15502|15505|15494|203
1629297600000|2021-08-18 14:40:00|15507|15495|15507|15495|15508|15496|15497|15486|284
1629297900000|2021-08-18 14:45:00|15506|15494|15511|15499|15513|15502|15505|15494|86
1629298200000|2021-08-18 14:50:00|15510|15500|15508|15496|15514|15503|15507|15496|131
1629298500000|2021-08-18 14:55:00|15507|15497|15513|15502|15514|15503|15503|15492|189
1629298800000|2021-08-18 15:00:00|15512|15501|15513|15501|15514|15503|15509|15498|75
1629299100000|2021-08-18 15:05:00|15514|15502|15518|15507|15521|15509|15513|15501|205
1629299400000|2021-08-18 15:10:00|15519|15508|15510|15499|15520|15508|15509|15498|177
1629299700000|2021-08-18 15:15:00|15509|15498|15512|15500|15512|15501|15504|15493|140
1629300000000|2021-08-18 15:20:00|15511|15499|15513|15502|15515|15504|15510|15499|70
1629300300000|2021-08-18 15:25:00|15512|15501|15514|15503|15517|15506|15511|15500|132
1629300600000|2021-08-18 15:30:00|15515|15502|15504|15493|15515|15504|15503|15491|199
1629300900000|2021-08-18 15:35:00|15503|15492|15501|15490|15505|15493|15497|15486|212
1629301200000|2021-08-18 15:40:00|15502|15491|15502|15491|15503|15492|15499|15487|194
1629301500000|2021-08-18 15:45:00|15503|15490|15500|15489|15508|15496|15500|15489|104
1629301800000|2021-08-18 15:50:00|15501|15490|15496|15485|15502|15490|15496|15485|195
1629302100000|2021-08-18 15:55:00|15497|15486|15499|15488|15501|15490|15496|15484|87
1629302400000|2021-08-18 16:00:00|15500|15489|15498|15487|15505|15494|15495|15484|686
1629302700000|2021-08-18 16:05:00|15499|15488|15503|15491|15503|15492|15498|15487|95
1629303000000|2021-08-18 16:10:00|15502|15492|15499|15488|15504|15492|15498|15486|175
1629303300000|2021-08-18 16:15:00|15500|15487|15496|15485|15500|15488|15496|15485|76
1629303600000|2021-08-18 16:20:00|15497|15486|15497|15486|15498|15486|15496|15484|57
1629303900000|2021-08-18 16:25:00|15496|15485|15499|15488|15499|15488|15495|15484|72
1629304200000|2021-08-18 16:30:00|15500|15487|15500|15489|15501|15490|15499|15487|30
1629304500000|2021-08-18 16:35:00|15499|15488|15497|15486|15500|15489|15496|15485|63
1629304800000|2021-08-18 16:40:00|15496|15485|15497|15485|15499|15488|15496|15485|70
1629305100000|2021-08-18 16:45:00|15496|15486|15497|15485|15497|15486|15495|15484|50
1629305400000|2021-08-18 16:50:00|15496|15484|15495|15484|15497|15486|15495|15484|29
1629305700000|2021-08-18 16:55:00|15494|15483|15494|15483|15495|15483|15491|15480|184
1629306000000|2021-08-18 17:00:00|15495|15484|15495|15484|15495|15484|15492|15481|76
1629306300000|2021-08-18 17:05:00|15496|15485|15501|15489|15501|15489|15494|15483|58
1629306600000|2021-08-18 17:10:00|15500|15488|15498|15487|15501|15488|15498|15486|37
1629306900000|2021-08-18 17:15:00|15499|15488|15505|15493|15505|15493|15499|15488|57
1629307200000|2021-08-18 17:20:00|15504|15492|15503|15491|15506|15495|15503|15491|23
1629307500000|2021-08-18 17:25:00|15502|15490|15500|15488|15503|15492|15500|15488|35
1629307800000|2021-08-18 17:30:00|15501|15489|15499|15488|15501|15490|15498|15487|15
1629308100000|2021-08-18 17:35:00|15500|15487|15498|15486|15500|15488|15497|15486|7
1629308400000|2021-08-18 17:40:00|15497|15487|15500|15489|15501|15489|15497|15486|41
1629308700000|2021-08-18 17:45:00|15499|15488|15497|15486|15500|15489|15497|15486|58
1629309000000|2021-08-18 17:50:00|15496|15485|15494|15482|15496|15485|15494|15482|47
1629309300000|2021-08-18 17:55:00|15493|15481|15486|15475|15493|15481|15486|15475|180
1629309600000|2021-08-18 18:00:00|15487|15476|15518|15506|15524|15513|15487|15476|418
1629309900000|2021-08-18 18:05:00|15520|15507|15498|15486|15520|15508|15497|15485|250
1629310200000|2021-08-18 18:10:00|15499|15487|15487|15476|15500|15488|15482|15470|393
1629310500000|2021-08-18 18:15:00|15486|15475|15486|15474|15488|15476|15475|15464|315
1629310800000|2021-08-18 18:20:00|15485|15473|15490|15478|15491|15479|15483|15471|124
1629311100000|2021-08-18 18:25:00|15489|15479|15497|15486|15497|15486|15489|15478|111
1629311400000|2021-08-18 18:30:00|15498|15487|15505|15494|15507|15496|15497|15486|147
1629311700000|2021-08-18 18:35:00|15506|15493|15491|15480|15506|15494|15491|15480|181
1629312000000|2021-08-18 18:40:00|15490|15479|15486.5|15476.5|15491|15480|15485|15474|131
1629312300000|2021-08-18 18:45:00|15487|15477|15481.5|15471.5|15487|15477|15478.5|15468.5|80
1629312600000|2021-08-18 18:50:00|15482|15472|15480|15470|15482.5|15472.5|15476.5|15466.5|68
1629312900000|2021-08-18 18:55:00|15479.5|15469.5|15484|15474|15487.5|15477.5|15478.5|15468.5|69
1629313200000|2021-08-18 19:00:00|15483.5|15473.5|15484|15474|15485.5|15475.5|15478.5|15468.5|202
1629313500000|2021-08-18 19:05:00|15484.5|15474.5|15477.5|15467.5|15485.5|15475.5|15477.5|15467.5|115
1629313800000|2021-08-18 19:10:00|15476.5|15466.5|15482|15472|15482.5|15472.5|15475|15465|90
1629314100000|2021-08-18 19:15:00|15481.5|15471.5|15482|15472|15483|15473|15478.5|15468.5|55
1629314400000|2021-08-18 19:20:00|15482.5|15472.5|15475|15465|15483.5|15473.5|15475|15465|70
1629314700000|2021-08-18 19:25:00|15475.5|15465.5|15467|15457|15475.5|15465.5|15465.5|15455.5|254
1629315000000|2021-08-18 19:30:00|15466.5|15456.5|15453|15443|15466.5|15456.5|15452.5|15442.5|381
1629315300000|2021-08-18 19:35:00|15455|15445|15456|15446|15457|15447|15451|15441|179
1629315600000|2021-08-18 19:40:00|15457|15447|15463|15453|15463|15453|15456.5|15446.5|104
1629315900000|2021-08-18 19:45:00|15464|15454|15444|15434|15466|15456|15441|15431|744
1629316200000|2021-08-18 19:50:00|15443|15433|15451|15441|15453|15443|15442.5|15432.5|573
1629316500000|2021-08-18 19:55:00|15451.5|15441.5|15438.5|15428.5|15452|15442|15436|15426|583
1629316800000|2021-08-18 20:00:00|15438|15428|15434.5|15424.5|15444.5|15434.5|15432.5|15422.5|377
1629317100000|2021-08-18 20:05:00|15436.5|15426.5|15435|15425|15441|15431|15434.5|15424.5|112
1629317400000|2021-08-18 20:10:00|15434|15424|15436|15426|15436|15426|15433|15423|32
1629317700000|2021-08-18 20:15:00|15435.5|15425.5|15439.5|15429.5|15439.5|15429.5|15434|15424|96
1629318000000|2021-08-18 20:20:00|15439|15429|15435.5|15425.5|15439|15429|15435.5|15425.5|116
1629318300000|2021-08-18 20:25:00|15436|15426|15436|15426|15438.5|15428.5|15435.5|15425.5|78
1629318600000|2021-08-18 20:30:00|15435.5|15425.5|15432|15422|15436|15426|15432|15422|62
1629318900000|2021-08-18 20:35:00|15433|15423|15437|15427|15437|15427|15428.5|15418.5|148
1629319200000|2021-08-18 20:40:00|15437.5|15427.5|15435.5|15425.5|15439|15429|15434.5|15424.5|66
1629319500000|2021-08-18 20:45:00|15436|15426|15432.5|15422.5|15438|15428|15432.5|15422.5|52
1629319800000|2021-08-18 20:50:00|15431.5|15421.5|15435|15425|15436.5|15426.5|15431.5|15421.5|40
1629320100000|2021-08-18 20:55:00|15434.5|15424.5|15445|15435|15445|15435|15434.5|15424.5|98
1629320400000|2021-08-18 21:00:00|15445.5|15435.5|15443.5|15433.5|15446.5|15436.5|15441.5|15431.5|20
1629320700000|2021-08-18 21:05:00|15444|15434|15443|15433|15444.5|15434.5|15443|15433|2
1629321300000|2021-08-18 21:15:00|15448.1|15424.1|15448.5|15424.5|15448.8|15424.8|15448.1|15424.1|0
1629321600000|2021-08-18 21:20:00|15448.4|15424.4|15447.8|15423.8|15448.6|15424.6|15445.9|15421.9|0
1629321900000|2021-08-18 21:25:00|15447.9|15423.9|15446.2|15422.2|15447.9|15423.9|15445.4|15421.4|0
1629322200000|2021-08-18 21:30:00|15445.9|15421.9|15444.9|15420.9|15446.9|15422.9|15444.7|15420.7|0
1629322500000|2021-08-18 21:35:00|15445|15421|15445.1|15421.1|15445.2|15421.2|15444.5|15420.5|0
1629322800000|2021-08-18 21:40:00|15445.2|15421.2|15445.3|15421.3|15445.3|15421.3|15445.1|15421.1|0
1629323100000|2021-08-18 21:45:00|15445.4|15421.4|15445.4|15421.4|15445.7|15421.7|15444.9|15420.9|0
1629323400000|2021-08-18 21:50:00|15445.9|15421.9|15446.1|15422.1|15446.1|15422.1|15445.7|15421.7|0
1629323700000|2021-08-18 21:55:00|15448.6|15424.6|15448.4|15424.4|15449.3|15425.3|15448|15424|0
1629324000000|2021-08-18 22:00:00|15449|15425|15452.6|15428.6|15455.9|15431.9|15445.7|15421.7|0
1629324300000|2021-08-18 22:05:00|15452|15428|15451.3|15427.3|15455.2|15431.2|15450.6|15426.6|0
1629324600000|2021-08-18 22:10:00|15451.6|15427.6|15452.3|15428.3|15453.9|15429.9|15450|15426|0
1629324900000|2021-08-18 22:15:00|15453|15429|15455.6|15431.6|15456.3|15432.3|15452.3|15428.3|0
1629325200000|2021-08-18 22:20:00|15456.3|15432.3|15458.9|15434.9|15458.9|15434.9|15455.9|15431.9|0
1629325500000|2021-08-18 22:25:00|15458.2|15434.2|15457.5|15433.5|15458.9|15434.9|15456.8|15432.8|0
1629325800000|2021-08-18 22:30:00|15458.1|15434.1|15458.1|15434.1|15458.8|15434.8|15457.5|15433.5|0
1629326100000|2021-08-18 22:35:00|15457.5|15433.5|15458.1|15434.1|15458.8|15434.8|15456.8|15432.8|0
1629326400000|2021-08-18 22:40:00|15458.5|15434.5|15459.6|15435.6|15460.9|15436.9|15458.1|15434.1|0
1629326700000|2021-08-18 22:45:00|15459.2|15435.2|15458.7|15434.7|15459.6|15435.6|15457.4|15433.4|0
1629327000000|2021-08-18 22:50:00|15458.4|15434.4|15457.9|15433.9|15460.5|15436.5|15457.9|15433.9|0
1629327300000|2021-08-18 22:55:00|15458.2|15434.2|15460.7|15436.7|15460.7|15436.7|15457.9|15433.9|0
1629327600000|2021-08-18 23:00:00|15460|15436|15454.8|15430.8|15460.7|15436.7|15454.8|15430.8|0
1629327900000|2021-08-18 23:05:00|15455.1|15431.1|15460|15436|15460|15436|15454.8|15430.8|0
1629328200000|2021-08-18 23:10:00|15460.4|15436.4|15460|15436|15461.4|15437.4|15459.4|15435.4|0
1629328500000|2021-08-18 23:15:00|15459.4|15435.4|15458.1|15434.1|15460.7|15436.7|15458.1|15434.1|0
1629328800000|2021-08-18 23:20:00|15457.4|15433.4|15455.1|15431.1|15458.4|15434.4|15454.4|15430.4|0
1629329100000|2021-08-18 23:25:00|15454.7|15430.7|15454.4|15430.4|15457|15433|15451.1|15427.1|0
1629329400000|2021-08-18 23:30:00|15454.7|15430.7|15455|15431|15455.1|15431.1|15449.8|15425.8|0
1629329700000|2021-08-18 23:35:00|15455.7|15431.7|15452.4|15428.4|15456.4|15432.4|15452.4|15428.4|0
1629330000000|2021-08-18 23:40:00|15453.1|15429.1|15455.7|15431.7|15455.7|15431.7|15451.8|15427.8|0
1629330300000|2021-08-18 23:45:00|15456.4|15432.4|15456.9|15432.9|15458.2|15434.2|15455.6|15431.6|0
1629330600000|2021-08-18 23:50:00|15456.6|15432.6|15454.3|15430.3|15456.9|15432.9|15453.6|15429.6|0
1629330900000|2021-08-18 23:55:00|15454.6|15430.6|15454.9|15430.9|15455.6|15431.6|15453.6|15429.6|0
1629331200000|2021-08-19 00:00:00|15454.6|15430.6|15461.5|15437.5|15461.5|15437.5|15453.6|15429.6|0
1629331500000|2021-08-19 00:05:00|15460.9|15436.9|15467.4|15443.4|15467.4|15443.4|15458.9|15434.9|0
1629331800000|2021-08-19 00:10:00|15468.7|15444.7|15467.9|15443.9|15470.6|15446.6|15466.1|15442.1|0
1629332100000|2021-08-19 00:15:00|15468.6|15444.6|15457.6|15433.6|15468.6|15444.6|15457.6|15433.6|0
1629332400000|2021-08-19 00:20:00|15458.5|15434.5|15460.1|15436.1|15460.7|15436.7|15455.3|15431.3|0
1629332700000|2021-08-19 00:25:00|15459.7|15435.7|15458.5|15434.5|15461.3|15437.3|15457.9|15433.9|0
1629333000000|2021-08-19 00:30:00|15458.3|15434.3|15459.1|15435.1|15459.1|15435.1|15454.7|15430.7|0
1629333300000|2021-08-19 00:35:00|15459.6|15435.6|15460.7|15436.7|15464.1|15440.1|15459.6|15435.6|0
1629333600000|2021-08-19 00:40:00|15461|15437|15461.9|15437.9|15463.5|15439.5|15460.7|15436.7|0
1629333900000|2021-08-19 00:45:00|15462.1|15438.1|15463.7|15439.7|15464.4|15440.4|15461.5|15437.5|0
1629334200000|2021-08-19 00:50:00|15463.8|15439.8|15468.8|15444.8|15470.1|15446.1|15463.2|15439.2|0
1629334500000|2021-08-19 00:55:00|15468.6|15444.6|15466.1|15442.1|15470.7|15446.7|15464.7|15440.7|0
1629334800000|2021-08-19 01:00:00|15466.6|15442.6|15456|15446|15469|15459|15446|15436|2948
1629335100000|2021-08-19 01:05:00|15455|15445|15447|15437|15456|15446|15441|15431|1552
1629335400000|2021-08-19 01:10:00|15445|15435|15440|15430|15447|15437|15435|15425|1467
1629335700000|2021-08-19 01:15:00|15439|15429|15437|15427|15481|15471|15437|15427|4101
1629336000000|2021-08-19 01:20:00|15439|15429|15452|15442|15474|15464|15436|15426|2837
1629336300000|2021-08-19 01:25:00|15453|15443|15458|15448|15474|15464|15429|15419|6963
1629336600000|2021-08-19 01:30:00|15470|15460|15475|15465|15525|15515|15447|15437|32277
1629336900000|2021-08-19 01:35:00|15473|15463|15477|15467|15498|15488|15449|15439|13989
1629337200000|2021-08-19 01:40:00|15476|15466|15469|15459|15482|15472|15427|15417|9782
1629337500000|2021-08-19 01:45:00|15467|15457|15455|15445|15470|15460|15433|15423|8046
1629337800000|2021-08-19 01:50:00|15454|15444|15385|15375|15459|15449|15385|15375|8092
1629338100000|2021-08-19 01:55:00|15386|15376|15380|15370|15403|15393|15373|15363|7913
1629338400000|2021-08-19 02:00:00|15379|15369|15355|15345|15393|15383|15340|15330|9937
1629338700000|2021-08-19 02:05:00|15354|15344|15386|15376|15393|15383|15343|15333|6305
1629339000000|2021-08-19 02:10:00|15385|15375|15396|15386|15400|15390|15371|15361|4753
1629339300000|2021-08-19 02:15:00|15394|15384|15378|15368|15394|15384|15363|15353|5279
1629339600000|2021-08-19 02:20:00|15379|15369|15305|15295|15379|15369|15293|15283|9012
1629339900000|2021-08-19 02:25:00|15304|15294|15313|15303|15320|15310|15277|15267|8345
1629340200000|2021-08-19 02:30:00|15315|15305|15314|15304|15320|15310|15274|15264|5703
1629340500000|2021-08-19 02:35:00|15313|15303|15287|15277|15318|15308|15280|15270|4303
1629340800000|2021-08-19 02:40:00|15286|15276|15285|15275|15287|15277|15266|15256|4356
1629341100000|2021-08-19 02:45:00|15286|15276|15304|15294|15318|15308|15279|15269|4004
1629341400000|2021-08-19 02:50:00|15303|15293|15258|15248|15305|15295|15255|15245|4433
1629341700000|2021-08-19 02:55:00|15259|15249|15220|15210|15263|15253|15218|15208|12588
1629342000000|2021-08-19 03:00:00|15221|15211|15212|15202|15221|15211|15174|15164|9876
1629342300000|2021-08-19 03:05:00|15210|15200|15222|15212|15244|15234|15203|15193|4261
1629342600000|2021-08-19 03:10:00|15221|15211|15191|15181|15223|15213|15187|15177|3909
1629342900000|2021-08-19 03:15:00|15192|15182|15219|15209|15221|15211|15169|15159|5583
1629343200000|2021-08-19 03:20:00|15220|15210|15260|15250|15293|15283|15220|15210|7825
1629343500000|2021-08-19 03:25:00|15262|15252|15242|15232|15262|15252|15229|15219|2268
1629343800000|2021-08-19 03:30:00|15241|15231|15236|15226|15242|15232|15226|15216|621
1629344100000|2021-08-19 03:35:00|15234|15224|15228|15218|15235|15225|15228|15218|362
1629344400000|2021-08-19 03:40:00|15229|15219|15235|15225|15235|15225|15226|15216|406
1629344700000|2021-08-19 03:45:00|15234|15224|15236|15226|15239|15229|15231|15221|296
1629345000000|2021-08-19 03:50:00|15237|15227|15244|15234|15244|15234|15232|15222|289
1629345300000|2021-08-19 03:55:00|15243|15233|15241|15231|15247|15237|15240|15230|330
1629345600000|2021-08-19 04:00:00|15240|15230|15245|15235|15249|15239|15236|15226|309
1629345900000|2021-08-19 04:05:00|15244|15234|15243|15233|15250|15240|15240|15230|332
1629346200000|2021-08-19 04:10:00|15242|15232|15239|15229|15243|15233|15237|15227|202
1629346500000|2021-08-19 04:15:00|15238|15228|15233|15223|15239|15229|15233|15223|286
1629346800000|2021-08-19 04:20:00|15235|15225|15233|15223|15235|15225|15230|15220|236
1629347100000|2021-08-19 04:25:00|15234|15224|15234|15224|15239|15229|15234|15224|172
1629347400000|2021-08-19 04:30:00|15237|15227|15241|15231|15241|15231|15237|15227|152
1629347700000|2021-08-19 04:35:00|15239|15229|15239|15229|15241|15231|15238|15228|183
1629348000000|2021-08-19 04:40:00|15240|15230|15239|15229|15245|15235|15238|15228|337
1629348300000|2021-08-19 04:45:00|15240|15230|15238|15228|15244|15234|15234|15224|468
1629348600000|2021-08-19 04:50:00|15240|15230|15236|15226|15240|15230|15236|15226|182
1629348900000|2021-08-19 04:55:00|15237|15227|15239|15229|15239|15229|15234|15224|304
1629349200000|2021-08-19 05:00:00|15238|15228|15239|15229|15251|15241|15225|15215|3901
1629349500000|2021-08-19 05:05:00|15240|15230|15256|15246|15258|15248|15232|15222|3242
1629349800000|2021-08-19 05:10:00|15257|15247|15254|15244|15261|15251|15238|15228|2453
1629350100000|2021-08-19 05:15:00|15255|15245|15265|15255|15265|15255|15248|15238|2219
1629350400000|2021-08-19 05:20:00|15266|15256|15299|15289|15305|15295|15266|15256|4330
1629350700000|2021-08-19 05:25:00|15301|15291|15276|15266|15306|15296|15273|15263|1607
1629351000000|2021-08-19 05:30:00|15277|15267|15335|15325|15343|15333|15270|15260|4150
1629351300000|2021-08-19 05:35:00|15337|15327|15328|15318|15363|15353|15321|15311|4032
1629351600000|2021-08-19 05:40:00|15329|15319|15319|15309|15333|15323|15308|15298|2028
1629351900000|2021-08-19 05:45:00|15321|15311|15317|15307|15334|15324|15310|15300|2230
1629352200000|2021-08-19 05:50:00|15318|15308|15284|15274|15330|15320|15279|15269|5225
1629352500000|2021-08-19 05:55:00|15283|15273|15284|15274|15294|15284|15277|15267|2014
1629352800000|2021-08-19 06:00:00|15285|15275|15274|15264|15313|15303|15271|15261|2588
1629353100000|2021-08-19 06:05:00|15273|15263|15286|15276|15286|15276|15255|15245|4632
1629353400000|2021-08-19 06:10:00|15284|15274|15266|15256|15291|15281|15265|15255|3552
1629353700000|2021-08-19 06:15:00|15265|15255|15264|15254|15287|15277|15261|15251|2060
1629354000000|2021-08-19 06:20:00|15265|15255|15245|15235|15277|15267|15241|15231|4114
1629354300000|2021-08-19 06:25:00|15246|15236|15238|15228|15271|15261|15233|15223|4312
1629354600000|2021-08-19 06:30:00|15237|15227|15239|15229|15254|15244|15223|15213|4460
1629354900000|2021-08-19 06:35:00|15240|15230|15248|15238|15264|15254|15237|15227|3796
1629355200000|2021-08-19 06:40:00|15247|15237|15249|15239|15249|15239|15232|15222|3728
1629355500000|2021-08-19 06:45:00|15250|15240|15241|15231|15261|15251|15233|15223|2919
1629355800000|2021-08-19 06:50:00|15240|15230|15245|15235|15247|15237|15233|15223|2548
1629356100000|2021-08-19 06:55:00|15244|15234|15240|15230|15251|15241|15236|15226|4897
1629356400000|2021-08-19 07:00:00|15229.1|15217.1|15214.1|15203.1|15237.1|15226.1|15214.1|15203.1|2577
1629356700000|2021-08-19 07:05:00|15215.1|15204.1|15220.1|15208.1|15220.1|15208.1|15201.1|15189.1|1617
1629357000000|2021-08-19 07:10:00|15221.1|15210.1|15237.1|15225.1|15242.1|15230.1|15219.1|15208.1|2096
1629357300000|2021-08-19 07:15:00|15236.1|15226.1|15232.1|15220.1|15238.1|15226.1|15217.1|15205.1|1364
1629357600000|2021-08-19 07:20:00|15229.1|15217.1|15235.1|15223.1|15245.1|15233.1|15227.1|15216.1|1800
1629357900000|2021-08-19 07:25:00|15237.1|15224.1|15239.1|15227.1|15240.1|15229.1|15221.1|15210.1|597
1629358200000|2021-08-19 07:30:00|15238.1|15226.1|15228.1|15216.1|15238.1|15226.1|15226.1|15214.1|295
1629358500000|2021-08-19 07:35:00|15227.1|15217.1|15227.1|15216.1|15231.1|15220.1|15220.1|15208.1|811
1629358800000|2021-08-19 07:40:00|15228.1|15218.1|15238.1|15226.1|15238.1|15226.1|15226.1|15214.1|516
1629359100000|2021-08-19 07:45:00|15237.1|15227.1|15241.1|15229.1|15242.1|15231.1|15229.1|15218.1|415
1629359400000|2021-08-19 07:50:00|15242.1|15230.1|15228.1|15216.1|15246.1|15235.1|15228.1|15216.1|468
1629359700000|2021-08-19 07:55:00|15227.1|15215.1|15239.1|15227.1|15241.1|15229.1|15223.1|15211.1|1125
1629360000000|2021-08-19 08:00:00|15238.1|15226.1|15225.1|15213.1|15242.1|15230.1|15224.1|15213.1|669
1629360300000|2021-08-19 08:05:00|15226.1|15214.1|15226.1|15214.1|15231.1|15220.1|15218.1|15206.1|1240
1629360600000|2021-08-19 08:10:00|15227.1|15215.1|15208.1|15195.1|15227.1|15215.1|15204.1|15192.1|1454
1629360900000|2021-08-19 08:15:00|15207.1|15196.1|15225.1|15213.1|15228.1|15217.1|15206.1|15194.1|2370
1629361200000|2021-08-19 08:20:00|15224.1|15214.1|15229.1|15218.1|15233.1|15221.1|15220.1|15208.1|1106
1629361500000|2021-08-19 08:25:00|15228.1|15217.1|15237.1|15226.1|15240.1|15229.1|15223.1|15211.1|2164
1629361800000|2021-08-19 08:30:00|15236.1|15212.1|15240.6|15216.6|15240.7|15216.7|15232.9|15208.9|1
1629362100000|2021-08-19 08:35:00|15240.7|15216.7|15245|15221|15245|15221|15230.6|15206.6|519
1629362400000|2021-08-19 08:40:00|15245.3|15221.3|15252.1|15228.1|15255.1|15231.1|15237.7|15213.7|0
1629362700000|2021-08-19 08:45:00|15252.2|15228.2|15243.1|15219.1|15264.2|15240.2|15243.1|15219.1|0
1629363000000|2021-08-19 08:50:00|15243.2|15219.2|15244.7|15220.7|15251|15227|15241.2|15217.2|0
1629363300000|2021-08-19 08:55:00|15244.3|15220.3|15259.3|15235.3|15259.3|15235.3|15243.1|15219.1|0
1629363600000|2021-08-19 09:00:00|15258.4|15234.4|15237.1|15224.1|15258.4|15234.4|15225.1|15214.1|413
1629363900000|2021-08-19 09:05:00|15236.1|15225.1|15223.1|15212.1|15244.1|15233.1|15222.1|15211.1|297
1629364200000|2021-08-19 09:10:00|15225.1|15214.1|15223.1|15211.1|15228.1|15216.1|15222.1|15211.1|302
1629364500000|2021-08-19 09:15:00|15222.1|15210.1|15228.1|15216.1|15228.1|15216.1|15210.1|15199.1|642
1629364800000|2021-08-19 09:20:00|15227.1|15215.1|15228.1|15217.1|15229.1|15218.1|15221.1|15209.1|254
1629365100000|2021-08-19 09:25:00|15229.1|15218.1|15233.1|15221.1|15237.1|15226.1|15229.1|15217.1|160
1629365400000|2021-08-19 09:30:00|15234.1|15222.1|15255.1|15243.1|15255.1|15244.1|15234.1|15222.1|429
1629365700000|2021-08-19 09:35:00|15254.1|15244.1|15257.1|15245.1|15258.1|15247.1|15250.1|15239.1|595
1629366000000|2021-08-19 09:40:00|15258.1|15246.1|15270.1|15259.1|15271.1|15259.1|15255.1|15243.1|391
1629366300000|2021-08-19 09:45:00|15269.1|15258.1|15273.1|15261.1|15279.1|15268.1|15269.1|15258.1|409
1629366600000|2021-08-19 09:50:00|15272.1|15262.1|15276.1|15264.1|15279.1|15268.1|15271.1|15260.1|216
1629366900000|2021-08-19 09:55:00|15275.1|15265.1|15268.1|15257.1|15281.1|15270.1|15267.1|15255.1|514
1629367200000|2021-08-19 10:00:00|15269.1|15256.1|15267.1|15256.1|15273.1|15262.1|15266.1|15254.1|205
1629367500000|2021-08-19 10:05:00|15268.1|15257.1|15271.1|15260.1|15281.1|15270.1|15268.1|15256.1|299
1629367800000|2021-08-19 10:10:00|15272.1|15261.1|15270.1|15258.1|15278.1|15267.1|15270.1|15258.1|179
1629368100000|2021-08-19 10:15:00|15271.1|15259.1|15271.1|15260.1|15273.1|15261.1|15265.1|15254.1|300
1629368400000|2021-08-19 10:20:00|15270.1|15259.1|15282.1|15270.1|15285.1|15274.1|15266.1|15254.1|302
1629368700000|2021-08-19 10:25:00|15281.1|15271.1|15277.1|15265.1|15282.1|15271.1|15270.1|15259.1|170
1629369000000|2021-08-19 10:30:00|15276.1|15266.1|15280.1|15268.1|15280.1|15268.1|15272.1|15261.1|78
1629369300000|2021-08-19 10:35:00|15279.1|15269.1|15277.1|15265.1|15281.1|15270.1|15275.1|15263.1|129
1629369600000|2021-08-19 10:40:00|15278.1|15266.1|15264.1|15252.1|15280.1|15268.1|15263.1|15252.1|116
1629369900000|2021-08-19 10:45:00|15263.1|15253.1|15265.1|15253.1|15267.1|15256.1|15262.1|15250.1|187
1629370200000|2021-08-19 10:50:00|15264.1|15252.1|15269.1|15258.1|15273.1|15262.1|15261.1|15250.1|184
1629370500000|2021-08-19 10:55:00|15270.1|15259.1|15269.1|15257.1|15271.1|15260.1|15265.1|15254.1|107
1629370800000|2021-08-19 11:00:00|15270.1|15258.1|15274.1|15263.1|15274.1|15263.1|15270.1|15258.1|103
1629371100000|2021-08-19 11:05:00|15275.1|15262.1|15266.1|15255.1|15275.1|15264.1|15260.1|15249.1|157
1629371400000|2021-08-19 11:10:00|15265.1|15254.1|15268.1|15257.1|15268.1|15257.1|15262.1|15251.1|134
1629371700000|2021-08-19 11:15:00|15269.1|15256.1|15266.1|15255.1|15270.1|15259.1|15264.1|15252.1|43
1629372000000|2021-08-19 11:20:00|15267.1|15254.1|15257.1|15245.1|15267.1|15255.1|15253.1|15242.1|121
1629372300000|2021-08-19 11:25:00|15256.1|15244.1|15261.1|15250.1|15261.1|15250.1|15255.1|15244.1|126
1629372600000|2021-08-19 11:30:00|15260.1|15249.1|15266.1|15254.1|15266.1|15255.1|15259.1|15248.1|49
1629372900000|2021-08-19 11:35:00|15267.1|15255.1|15271.1|15259.1|15271.1|15259.1|15265.1|15254.1|109
1629373200000|2021-08-19 11:40:00|15272.1|15260.1|15274.1|15262.1|15275.1|15264.1|15270.1|15259.1|115
1629373500000|2021-08-19 11:45:00|15275.1|15263.1|15271.1|15259.1|15277.1|15266.1|15270.1|15259.1|122
1629373800000|2021-08-19 11:50:00|15270.1|15260.1|15263.1|15252.1|15270.1|15260.1|15263.1|15252.1|66
1629374100000|2021-08-19 11:55:00|15262.1|15251.1|15265.1|15254.1|15267.1|15255.1|15262.1|15251.1|90
1629374400000|2021-08-19 12:00:00|15266.1|15253.1|15253.1|15242.1|15266.1|15253.1|15250.1|15239.1|125
1629374700000|2021-08-19 12:05:00|15254.1|15243.1|15264.1|15253.1|15267.1|15255.1|15253.1|15242.1|195
1629375000000|2021-08-19 12:10:00|15265.1|15252.1|15262.1|15251.1|15266.1|15255.1|15261.1|15250.1|91
1629375300000|2021-08-19 12:15:00|15263.1|15252.1|15266.1|15254.1|15266.1|15255.1|15261.1|15250.1|54
1629375600000|2021-08-19 12:20:00|15265.1|15255.1|15275.1|15264.1|15275.1|15264.1|15265.1|15254.1|89
1629375900000|2021-08-19 12:25:00|15276.1|15263.1|15271.1|15260.1|15277.1|15266.1|15271.1|15259.1|105
1629376200000|2021-08-19 12:30:00|15270.1|15259.1|15267.1|15255.1|15277.1|15266.1|15266.1|15255.1|140
1629376500000|2021-08-19 12:35:00|15268.1|15256.1|15274.1|15263.1|15274.1|15263.1|15266.1|15255.1|55
1629376800000|2021-08-19 12:40:00|15273.1|15262.1|15273.1|15262.1|15277.1|15266.1|15269.1|15258.1|125
1629377100000|2021-08-19 12:45:00|15274.1|15263.1|15267.1|15255.1|15275.1|15263.1|15266.1|15255.1|78
1629377400000|2021-08-19 12:50:00|15266.1|15254.1|15263.1|15251.1|15267.1|15254.1|15262.1|15251.1|27
1629377700000|2021-08-19 12:55:00|15264.1|15252.1|15266.1|15254.1|15270.1|15258.1|15261.1|15250.1|116
1629378000000|2021-08-19 13:00:00|15267.1|15256.1|15268.1|15257.1|15274.1|15262.1|15266.1|15254.1|67
1629378300000|2021-08-19 13:05:00|15269.1|15256.1|15277.1|15266.1|15280.1|15268.1|15267.1|15256.1|197
1629378600000|2021-08-19 13:10:00|15278.1|15267.1|15292.1|15281.1|15292.1|15281.1|15278.1|15267.1|337
1629378900000|2021-08-19 13:15:00|15291.1|15280.1|15289.1|15278.1|15295.1|15284.1|15287.1|15276.1|162
1629379200000|2021-08-19 13:20:00|15288.1|15277.1|15283.1|15271.1|15289.1|15278.1|15281.1|15270.1|209
1629379500000|2021-08-19 13:25:00|15282.1|15272.1|15282.1|15271.1|15287.1|15276.1|15280.1|15269.1|156
1629379800000|2021-08-19 13:30:00|15283.1|15272.1|15307.1|15296.1|15315.1|15304.1|15281.1|15270.1|1189
1629380100000|2021-08-19 13:35:00|15306.1|15295.1|15295.1|15284.1|15307.1|15296.1|15291.1|15279.1|644
1629380400000|2021-08-19 13:40:00|15296.1|15283.1|15298.1|15287.1|15302.1|15291.1|15290.1|15279.1|510
1629380700000|2021-08-19 13:45:00|15297.1|15286.1|15308.1|15297.1|15319.1|15308.1|15289.1|15278.1|532
1629381000000|2021-08-19 13:50:00|15307.1|15296.1|15326.1|15315.1|15327.1|15316.1|15307.1|15296.1|557
1629381300000|2021-08-19 13:55:00|15327.1|15314.1|15316.1|15305.1|15327.1|15315.1|15316.1|15304.1|314
1629381600000|2021-08-19 14:00:00|15317.1|15306.1|15327.1|15315.1|15331.1|15320.1|15316.1|15305.1|725
1629381900000|2021-08-19 14:05:00|15326.1|15316.1|15330.1|15319.1|15333.1|15322.1|15323.1|15311.1|265
1629382200000|2021-08-19 14:10:00|15331.1|15320.1|15334.1|15322.1|15337.1|15326.1|15330.1|15319.1|358
1629382500000|2021-08-19 14:15:00|15335.1|15323.1|15339.1|15327.1|15343.1|15332.1|15327.1|15316.1|436
1629382800000|2021-08-19 14:20:00|15338.1|15328.1|15329.1|15318.1|15341.1|15330.1|15329.1|15317.1|384
1629383100000|2021-08-19 14:25:00|15330.1|15319.1|15330.1|15318.1|15331.1|15320.1|15323.1|15311.1|325
1629383400000|2021-08-19 14:30:00|15331.1|15319.1|15314.1|15302.1|15334.1|15322.1|15313.1|15301.1|667
1629383700000|2021-08-19 14:35:00|15313.1|15301.1|15305.1|15294.1|15316.1|15305.1|15302.1|15291.1|482
1629384000000|2021-08-19 14:40:00|15306.1|15295.1|15305.1|15294.1|15312.1|15301.1|15300.1|15289.1|350
1629384300000|2021-08-19 14:45:00|15306.1|15293.1|15304.1|15292.1|15308.1|15297.1|15300.1|15289.1|222
1629384600000|2021-08-19 14:50:00|15303.1|15293.1|15315.1|15303.1|15316.1|15305.1|15301.1|15290.1|234
1629384900000|2021-08-19 14:55:00|15316.1|15304.1|15333.1|15321.1|15334.1|15323.1|15315.1|15304.1|455
1629385200000|2021-08-19 15:00:00|15334.1|15322.1|15330.1|15318.1|15335.1|15324.1|15326.1|15315.1|278
1629385500000|2021-08-19 15:05:00|15331.1|15319.1|15319.1|15308.1|15331.1|15319.1|15318.1|15306.1|436
1629385800000|2021-08-19 15:10:00|15320.1|15309.1|15324.1|15312.1|15327.1|15315.1|15318.1|15307.1|362
1629386100000|2021-08-19 15:15:00|15323.1|15313.1|15331.1|15319.1|15331.1|15320.1|15322.1|15310.1|359
1629386400000|2021-08-19 15:20:00|15330.1|15318.1|15328.1|15317.1|15331.1|15319.1|15323.1|15312.1|261
1629386700000|2021-08-19 15:25:00|15327.1|15316.1|15316.1|15305.1|15330.1|15318.1|15314.1|15302.1|278
1629387000000|2021-08-19 15:30:00|15317.1|15304.1|15321.1|15310.1|15327.1|15316.1|15315.1|15303.1|352
1629387300000|2021-08-19 15:35:00|15322.1|15311.1|15322.1|15311.1|15326.1|15315.1|15313.1|15302.1|338
1629387600000|2021-08-19 15:40:00|15323.1|15310.1|15333.1|15322.1|15333.1|15322.1|15320.1|15309.1|258
1629387900000|2021-08-19 15:45:00|15332.1|15321.1|15339.1|15327.1|15341.1|15329.1|15332.1|15321.1|568
1629388200000|2021-08-19 15:50:00|15340.1|15328.1|15337.1|15326.1|15342.1|15331.1|15337.1|15325.1|217
1629388500000|2021-08-19 15:55:00|15338.1|15327.1|15342.1|15330.1|15345.1|15334.1|15337.1|15326.1|323
1629388800000|2021-08-19 16:00:00|15343.1|15331.1|15347.1|15336.1|15351.1|15340.1|15342.1|15330.1|362
1629389100000|2021-08-19 16:05:00|15346.1|15335.1|15334.1|15322.1|15349.1|15338.1|15334.1|15322.1|240
1629389400000|2021-08-19 16:10:00|15335.1|15323.1|15347.1|15335.1|15348.1|15337.1|15335.1|15323.1|322
1629389700000|2021-08-19 16:15:00|15346.1|15336.1|15346.1|15334.1|15349.1|15338.1|15341.1|15330.1|276
1629390000000|2021-08-19 16:20:00|15347.1|15335.1|15337.1|15326.1|15350.1|15339.1|15337.1|15325.1|292
1629390300000|2021-08-19 16:25:00|15338.1|15327.1|15334.1|15322.1|15340.1|15329.1|15331.1|15319.1|208
1629390600000|2021-08-19 16:30:00|15335.1|15323.1|15339.1|15327.1|15339.1|15327.1|15331.1|15320.1|148
1629390900000|2021-08-19 16:35:00|15338.1|15328.1|15341.1|15330.1|15341.1|15330.1|15332.1|15321.1|154
1629391200000|2021-08-19 16:40:00|15340.1|15328.1|15337.1|15325.1|15343.1|15332.1|15336.1|15325.1|205
1629391500000|2021-08-19 16:45:00|15338.1|15326.1|15337.1|15326.1|15339.1|15328.1|15332.1|15321.1|116
1629391800000|2021-08-19 16:50:00|15338.1|15327.1|15340.1|15329.1|15343.1|15332.1|15336.1|15324.1|177
1629392100000|2021-08-19 16:55:00|15341.1|15330.1|15339.1|15328.1|15345.1|15334.1|15337.1|15326.1|378
1629392400000|2021-08-19 17:00:00|15340.1|15329.1|15335.1|15324.1|15341.1|15330.1|15335.1|15324.1|211
1629392700000|2021-08-19 17:05:00|15334.1|15323.1|15332.1|15321.1|15335.1|15324.1|15330.1|15318.1|301
1629393000000|2021-08-19 17:10:00|15333.1|15322.1|15335.1|15324.1|15337.1|15326.1|15332.1|15321.1|204
1629393300000|2021-08-19 17:15:00|15336.1|15325.1|15337.1|15325.1|15339.1|15327.1|15335.1|15324.1|137
1629393600000|2021-08-19 17:20:00|15338.1|15326.1|15336.1|15325.1|15340.1|15329.1|15334.1|15323.1|136
1629393900000|2021-08-19 17:25:00|15337.1|15326.1|15333.1|15322.1|15338.1|15327.1|15333.1|15322.1|161
1629394200000|2021-08-19 17:30:00|15332.1|15321.1|15333.1|15321.1|15336.1|15325.1|15329.1|15318.1|133
1629394500000|2021-08-19 17:35:00|15332.1|15320.1|15329.1|15318.1|15332.1|15321.1|15327.1|15316.1|71
1629394800000|2021-08-19 17:40:00|15328.1|15317.1|15334.1|15322.1|15334.1|15323.1|15327.1|15316.1|171
1629395100000|2021-08-19 17:45:00|15333.1|15323.1|15332.1|15320.1|15335.1|15323.1|15328.1|15317.1|145
1629395400000|2021-08-19 17:50:00|15331.1|15321.1|15335.1|15324.1|15337.1|15326.1|15330.1|15319.1|145
1629395700000|2021-08-19 17:55:00|15336.1|15323.1|15329.1|15318.1|15336.1|15324.1|15329.1|15318.1|217
1629396000000|2021-08-19 18:00:00|15330.1|15317.1|15326.1|15314.1|15336.1|15325.1|15326.1|15314.1|333
1629396300000|2021-08-19 18:05:00|15325.1|15315.1|15328.1|15316.1|15329.1|15318.1|15322.1|15310.1|349
1629396600000|2021-08-19 18:10:00|15327.1|15317.1|15328.1|15316.1|15335.1|15324.1|15324.1|15313.1|209
1629396900000|2021-08-19 18:15:00|15327.1|15317.1|15331.1|15319.1|15331.1|15320.1|15320.1|15309.1|187
1629397200000|2021-08-19 18:20:00|15330.1|15318.1|15332.1|15321.1|15333.1|15322.1|15326.1|15315.1|198
1629397500000|2021-08-19 18:25:00|15333.1|15320.1|15316.1|15305.1|15335.1|15324.1|15315.1|15304.1|273
1629397800000|2021-08-19 18:30:00|15315.1|15304.1|15329.1|15318.1|15330.1|15319.1|15303.1|15292.1|727
1629398100000|2021-08-19 18:35:00|15328.1|15317.1|15334.1|15323.1|15340.1|15328.1|15327.1|15316.1|331
1629398400000|2021-08-19 18:40:00|15333.1|15322.1|15336.6|15326.6|15338.1|15327.1|15324.1|15313.1|295
1629398700000|2021-08-19 18:45:00|15336.1|15326.1|15331.6|15321.6|15337.6|15327.6|15325.6|15315.6|239
1629399000000|2021-08-19 18:50:00|15330.6|15320.6|15335.1|15325.1|15336.6|15326.6|15322.6|15312.6|417
1629399300000|2021-08-19 18:55:00|15334.6|15324.6|15330.6|15320.6|15336.6|15326.6|15330.1|15320.1|515
1629399600000|2021-08-19 19:00:00|15331.1|15321.1|15345.6|15335.6|15349.6|15339.6|15330.6|15320.6|449
1629399900000|2021-08-19 19:05:00|15346.1|15336.1|15340.6|15330.6|15347.1|15337.1|15338.6|15328.6|297
1629400200000|2021-08-19 19:10:00|15341.1|15331.1|15339.6|15329.6|15346.6|15336.6|15338.1|15328.1|345
1629400500000|2021-08-19 19:15:00|15340.6|15330.6|15344.1|15334.1|15346.6|15336.6|15338.6|15328.6|289
1629400800000|2021-08-19 19:20:00|15344.6|15334.6|15344.1|15334.1|15347.1|15337.1|15339.6|15329.6|198
1629401100000|2021-08-19 19:25:00|15343.6|15333.6|15346.1|15336.1|15348.1|15338.1|15339.6|15329.6|318
1629401400000|2021-08-19 19:30:00|15345.6|15335.6|15345.1|15335.1|15349.6|15339.6|15339.6|15329.6|386
1629401700000|2021-08-19 19:35:00|15345.6|15335.6|15343.1|15333.1|15349.6|15339.6|15340.6|15330.6|423
1629402000000|2021-08-19 19:40:00|15343.6|15333.6|15341.6|15331.6|15344.6|15334.6|15335.1|15325.1|430
1629402300000|2021-08-19 19:45:00|15340.6|15330.6|15342.1|15332.1|15344.6|15334.6|15333.6|15323.6|501
1629402600000|2021-08-19 19:50:00|15341.1|15331.1|15340.1|15330.1|15346.6|15336.6|15332.6|15322.6|325
1629402900000|2021-08-19 19:55:00|15339.1|15329.1|15346.1|15336.1|15347.6|15337.6|15332.6|15322.6|741
1629403200000|2021-08-19 20:00:00|15345.6|15335.6|15337.1|15327.1|15346.1|15336.1|15334.1|15324.1|318
1629403500000|2021-08-19 20:05:00|15336.6|15326.6|15340.1|15330.1|15341.6|15331.6|15336.1|15326.1|116
1629403800000|2021-08-19 20:10:00|15341.6|15331.6|15339.1|15329.1|15341.6|15331.6|15339.1|15329.1|75
1629404100000|2021-08-19 20:15:00|15339.6|15329.6|15337.1|15327.1|15340.1|15330.1|15337.1|15327.1|53
1629404400000|2021-08-19 20:20:00|15335.6|15325.6|15336.1|15326.1|15337.1|15327.1|15335.6|15325.6|38
1629404700000|2021-08-19 20:25:00|15337.6|15327.6|15335.6|15325.6|15338.6|15328.6|15335.6|15325.6|21
1629405000000|2021-08-19 20:30:00|15336.1|15326.1|15334.6|15324.6|15338.6|15328.6|15334.6|15324.6|67
1629405300000|2021-08-19 20:35:00|15336.1|15326.1|15336.6|15326.6|15336.6|15326.6|15335.6|15325.6|33
1629405600000|2021-08-19 20:40:00|15336.1|15326.1|15334.6|15324.6|15337.1|15327.1|15334.1|15324.1|44
1629405900000|2021-08-19 20:45:00|15335.1|15325.1|15347.1|15337.1|15347.1|15337.1|15335.1|15325.1|93
1629406200000|2021-08-19 20:50:00|15345.6|15335.6|15343.1|15333.1|15345.6|15335.6|15343.1|15333.1|32
1629406500000|2021-08-19 20:55:00|15342.6|15332.6|15344.1|15334.1|15345.6|15335.6|15340.1|15330.1|32
1629406800000|2021-08-19 21:00:00|15343.6|15333.6|15343.1|15333.1|15343.6|15333.6|15343.1|15333.1|2
1629407400000|2021-08-19 21:10:00|15344.1|15334.1|15343.6|15333.6|15346.1|15336.1|15343.6|15333.6|26
1629407700000|2021-08-19 21:15:00|15344.8|15320.8|15345.6|15321.6|15345.6|15321.6|15344.6|15320.6|0
1629408000000|2021-08-19 21:20:00|15345.7|15321.7|15345.7|15321.7|15345.7|15321.7|15345.7|15321.7|0
1629408600000|2021-08-19 21:30:00|15345.6|15321.6|15344.2|15320.2|15345.6|15321.6|15343.4|15319.4|0
1629408900000|2021-08-19 21:35:00|15344.1|15320.1|15343.5|15319.5|15344.1|15320.1|15342.3|15318.3|0
1629409200000|2021-08-19 21:40:00|15343.3|15319.3|15343|15319|15343.3|15319.3|15342.4|15318.4|0
1629409500000|2021-08-19 21:45:00|15343.1|15319.1|15342.9|15318.9|15343.6|15319.6|15342.4|15318.4|0
1629409800000|2021-08-19 21:50:00|15343.1|15319.1|15342.8|15318.8|15343.2|15319.2|15342.2|15318.2|0
1629410100000|2021-08-19 21:55:00|15342.6|15318.6|15342.8|15318.8|15343.6|15319.6|15341.7|15317.7|0
1629410400000|2021-08-19 22:00:00|15346|15322|15339.8|15315.8|15346|15322|15339.1|15315.1|0
1629410700000|2021-08-19 22:05:00|15340.4|15316.4|15340.4|15316.4|15340.4|15316.4|15339.1|15315.1|0
1629411000000|2021-08-19 22:10:00|15341.1|15317.1|15340.4|15316.4|15343|15319|15339.8|15315.8|0
1629411300000|2021-08-19 22:15:00|15341.1|15317.1|15339.8|15315.8|15341.1|15317.1|15336.5|15312.5|0
1629411600000|2021-08-19 22:20:00|15339.4|15315.4|15341.7|15317.7|15342.7|15318.7|15339.4|15315.4|0
1629411900000|2021-08-19 22:25:00|15342|15318|15343.7|15319.7|15345|15321|15341.7|15317.7|0
1629412200000|2021-08-19 22:30:00|15344.3|15320.3|15340.4|15316.4|15344.3|15320.3|15340.4|15316.4|0
1629412500000|2021-08-19 22:35:00|15339.8|15315.8|15338.5|15314.5|15339.8|15315.8|15337.8|15313.8|0
1629412800000|2021-08-19 22:40:00|15338.8|15314.8|15334.8|15310.8|15339.1|15315.1|15333.9|15309.9|0
1629413100000|2021-08-19 22:45:00|15334.2|15310.2|15336.1|15312.1|15336.1|15312.1|15334.2|15310.2|0
1629413400000|2021-08-19 22:50:00|15335.8|15311.8|15335.8|15311.8|15336.1|15312.1|15334.2|15310.2|0
1629413700000|2021-08-19 22:55:00|15335.5|15311.5|15334.2|15310.2|15336.1|15312.1|15333.5|15309.5|0
1629414000000|2021-08-19 23:00:00|15334.8|15310.8|15336.1|15312.1|15336.8|15312.8|15333.5|15309.5|0
1629414300000|2021-08-19 23:05:00|15336.4|15312.4|15334.8|15310.8|15336.8|15312.8|15333.5|15309.5|0
1629414600000|2021-08-19 23:10:00|15335.1|15311.1|15333.5|15309.5|15335.5|15311.5|15333.5|15309.5|0
1629414900000|2021-08-19 23:15:00|15333.8|15309.8|15333.5|15309.5|15335.5|15311.5|15332.9|15308.9|0
1629415200000|2021-08-19 23:20:00|15332.9|15308.9|15334.2|15310.2|15334.8|15310.8|15332.9|15308.9|0
1629415500000|2021-08-19 23:25:00|15334.5|15310.5|15335.2|15311.2|15337.8|15313.8|15334.2|15310.2|0
1629415800000|2021-08-19 23:30:00|15335.5|15311.5|15333.9|15309.9|15335.8|15311.8|15333.2|15309.2|0
1629416100000|2021-08-19 23:35:00|15333.5|15309.5|15333.2|15309.2|15334.5|15310.5|15332.6|15308.6|0
1629416400000|2021-08-19 23:40:00|15332.9|15308.9|15328.6|15304.6|15333.2|15309.2|15328.6|15304.6|0
1629416700000|2021-08-19 23:45:00|15328|15304|15326.7|15302.7|15331.3|15307.3|15325.7|15301.7|0
1629417000000|2021-08-19 23:50:00|15327.3|15303.3|15319.8|15295.8|15327.3|15303.3|15319.5|15295.5|0
1629417300000|2021-08-19 23:55:00|15320.2|15296.2|15323.4|15299.4|15325.4|15301.4|15318.8|15294.8|0
1629417600000|2021-08-20 00:00:00|15322.8|15298.8|15337.5|15313.5|15338.8|15314.8|15322.8|15298.8|0
1629417900000|2021-08-20 00:05:00|15338.1|15314.1|15338|15314|15340.7|15316.7|15336.8|15312.8|0
1629418200000|2021-08-20 00:10:00|15338.4|15314.4|15337.6|15313.6|15340|15316|15334.4|15310.4|0
1629418500000|2021-08-20 00:15:00|15337.3|15313.3|15333.5|15309.5|15338|15314|15327.1|15303.1|0
1629418800000|2021-08-20 00:20:00|15333.9|15309.9|15342.7|15318.7|15346.8|15322.8|15331.9|15307.9|0
1629419100000|2021-08-20 00:25:00|15342.9|15318.9|15347.7|15323.7|15347.7|15323.7|15339.9|15315.9|0
1629419400000|2021-08-20 00:30:00|15348.2|15324.2|15356.7|15332.7|15361.1|15337.1|15348.2|15324.2|0
1629419700000|2021-08-20 00:35:00|15357.2|15333.2|15359.4|15335.4|15361.4|15337.4|15355.6|15331.6|0
1629420000000|2021-08-20 00:40:00|15360.1|15336.1|15355.3|15331.3|15361|15337|15354.1|15330.1|0
1629420300000|2021-08-20 00:45:00|15355.7|15331.7|15363.6|15339.6|15363.9|15339.9|15355.7|15331.7|0
1629420600000|2021-08-20 00:50:00|15363.4|15339.4|15363.6|15339.6|15366.7|15342.7|15363.4|15339.4|0
1629420900000|2021-08-20 00:55:00|15363.7|15339.7|15358.5|15334.5|15363.9|15339.9|15356.9|15332.9|0
1629421200000|2021-08-20 01:00:00|15358.6|15334.6|15315.1|15305.1|15358.6|15334.6|15307.1|15297.1|2651
1629421500000|2021-08-20 01:05:00|15314.1|15304.1|15315.1|15305.1|15328.1|15318.1|15314.1|15304.1|927
1629421800000|2021-08-20 01:10:00|15316.1|15306.1|15318.1|15308.1|15328.1|15318.1|15315.1|15305.1|1218
1629422100000|2021-08-20 01:15:00|15319.1|15309.1|15230.1|15220.1|15322.1|15312.1|15208.1|15198.1|5861
1629422400000|2021-08-20 01:20:00|15228.1|15218.1|15121.1|15111.1|15228.1|15218.1|15101.1|15091.1|5539
1629422700000|2021-08-20 01:25:00|15116.1|15106.1|15090.1|15080.1|15140.1|15130.1|15076.1|15066.1|9498
1629423000000|2021-08-20 01:30:00|15082.1|15072.1|15092.1|15082.1|15140.1|15130.1|15036.1|15026.1|41191
1629423300000|2021-08-20 01:35:00|15097.1|15087.1|15005.1|14995.1|15105.1|15095.1|14998.1|14988.1|18103
1629423600000|2021-08-20 01:40:00|15007.1|14997.1|14949.1|14939.1|15033.1|15023.1|14938.1|14928.1|16737
1629423900000|2021-08-20 01:45:00|14947.1|14937.1|14967.1|14957.1|15019.1|15009.1|14940.1|14930.1|12220
1629424200000|2021-08-20 01:50:00|14966.1|14956.1|15000.1|14990.1|15029.1|15019.1|14956.1|14946.1|9322
1629424500000|2021-08-20 01:55:00|14999.1|14989.1|15050.1|15040.1|15060.1|15050.1|14968.1|14958.1|11263
1629424800000|2021-08-20 02:00:00|15051.1|15041.1|15070.1|15060.1|15109.1|15099.1|15026.1|15016.1|12167
1629425100000|2021-08-20 02:05:00|15071.1|15061.1|15018.1|15008.1|15079.1|15069.1|15008.1|14998.1|7815
1629425400000|2021-08-20 02:10:00|15017.1|15007.1|14987.1|14977.1|15031.1|15021.1|14975.1|14965.1|4757
1629425700000|2021-08-20 02:15:00|14989.1|14979.1|14987.1|14977.1|15010.1|15000.1|14976.1|14966.1|5822
1629426000000|2021-08-20 02:20:00|14988.1|14978.1|14954.1|14944.1|14988.1|14978.1|14947.1|14937.1|9129
1629426300000|2021-08-20 02:25:00|14958.1|14948.1|14957.1|14947.1|14989.1|14979.1|14942.1|14932.1|4947
1629426600000|2021-08-20 02:30:00|14955.1|14945.1|14896.1|14886.1|14958.1|14948.1|14894.1|14884.1|9280
1629426900000|2021-08-20 02:35:00|14897.1|14887.1|14901.1|14891.1|14925.1|14915.1|14890.1|14880.1|3911
1629427200000|2021-08-20 02:40:00|14900.1|14890.1|14837.1|14827.1|14911.1|14901.1|14837.1|14827.1|7408
1629427500000|2021-08-20 02:45:00|14838.1|14828.1|14846.1|14836.1|14859.1|14849.1|14832.1|14822.1|4594
1629427800000|2021-08-20 02:50:00|14845.1|14835.1|14858.1|14848.1|14865.1|14855.1|14821.1|14811.1|5472
1629428100000|2021-08-20 02:55:00|14859.1|14849.1|14827.1|14817.1|14882.1|14872.1|14827.1|14817.1|5051
1629428400000|2021-08-20 03:00:00|14826.1|14816.1|14816.1|14806.1|14849.1|14839.1|14805.1|14795.1|7097
1629428700000|2021-08-20 03:05:00|14814.1|14804.1|14836.1|14826.1|14845.1|14835.1|14790.1|14780.1|5741
1629429000000|2021-08-20 03:10:00|14834.1|14824.1|14829.1|14819.1|14867.1|14857.1|14817.1|14807.1|4802
1629429300000|2021-08-20 03:15:00|14828.1|14818.1|14806.1|14796.1|14863.1|14853.1|14804.1|14794.1|6721
1629429600000|2021-08-20 03:20:00|14807.1|14797.1|14797.1|14787.1|14831.1|14821.1|14792.1|14782.1|4366
1629429900000|2021-08-20 03:25:00|14795.1|14785.1|14776.1|14766.1|14805.1|14795.1|14769.1|14759.1|4428
1629430200000|2021-08-20 03:30:00|14777.1|14767.1|14762.1|14752.1|14778.1|14768.1|14759.1|14749.1|2068
1629430500000|2021-08-20 03:35:00|14765.1|14755.1|14753.1|14743.1|14777.1|14767.1|14750.1|14740.1|1091
1629430800000|2021-08-20 03:40:00|14754.1|14744.1|14785.1|14775.1|14787.1|14777.1|14753.1|14743.1|1573
1629431100000|2021-08-20 03:45:00|14783.1|14773.1|14789.1|14779.1|14800.1|14790.1|14774.1|14764.1|1054
1629431400000|2021-08-20 03:50:00|14787.1|14777.1|14778.1|14768.1|14790.1|14780.1|14775.1|14765.1|811
1629431700000|2021-08-20 03:55:00|14779.1|14769.1|14794.1|14784.1|14794.1|14784.1|14778.1|14768.1|550
1629432000000|2021-08-20 04:00:00|14793.1|14783.1|14793.1|14783.1|14802.1|14792.1|14790.1|14780.1|576
1629432300000|2021-08-20 04:05:00|14792.1|14782.1|14794.1|14784.1|14797.1|14787.1|14789.1|14779.1|245
1629432600000|2021-08-20 04:10:00|14797.1|14787.1|14794.1|14784.1|14797.1|14787.1|14791.1|14781.1|278
1629432900000|2021-08-20 04:15:00|14795.1|14785.1|14798.1|14788.1|14800.1|14790.1|14794.1|14784.1|275
1629433200000|2021-08-20 04:20:00|14799.1|14789.1|14798.1|14788.1|14805.1|14795.1|14796.1|14786.1|263
1629433500000|2021-08-20 04:25:00|14797.1|14787.1|14798.1|14788.1|14799.1|14789.1|14796.1|14786.1|244
1629433800000|2021-08-20 04:30:00|14796.1|14786.1|14793.1|14783.1|14797.1|14787.1|14792.1|14782.1|254
1629434100000|2021-08-20 04:35:00|14794.1|14784.1|14792.1|14782.1|14795.1|14785.1|14790.1|14780.1|238
1629434400000|2021-08-20 04:40:00|14790.1|14780.1|14792.1|14782.1|14796.1|14786.1|14789.1|14779.1|335
1629434700000|2021-08-20 04:45:00|14791.1|14781.1|14795.1|14785.1|14796.1|14786.1|14791.1|14781.1|154
1629435000000|2021-08-20 04:50:00|14796.1|14786.1|14796.1|14786.1|14797.1|14787.1|14792.1|14782.1|332
1629435300000|2021-08-20 04:55:00|14797.1|14787.1|14798.1|14788.1|14799.1|14789.1|14792.1|14782.1|334
1629435600000|2021-08-20 05:00:00|14797.1|14787.1|14757.1|14747.1|14797.1|14787.1|14751.1|14741.1|6920
1629435900000|2021-08-20 05:05:00|14756.1|14746.1|14789.1|14779.1|14809.1|14799.1|14746.1|14736.1|8744
1629436200000|2021-08-20 05:10:00|14788.1|14778.1|14796.1|14786.1|14815.1|14805.1|14780.1|14770.1|6242
1629436500000|2021-08-20 05:15:00|14797.1|14787.1|14731.1|14721.1|14797.1|14787.1|14731.1|14721.1|4279
1629436800000|2021-08-20 05:20:00|14729.1|14719.1|14750.1|14740.1|14766.1|14756.1|14724.1|14714.1|7351
1629437100000|2021-08-20 05:25:00|14752.1|14742.1|14749.1|14739.1|14759.1|14749.1|14722.1|14712.1|4164
1629437400000|2021-08-20 05:30:00|14751.1|14741.1|14766.1|14756.1|14785.1|14775.1|14748.1|14738.1|5827
1629437700000|2021-08-20 05:35:00|14765.1|14755.1|14726.1|14716.1|14768.1|14758.1|14723.1|14713.1|5865
1629438000000|2021-08-20 05:40:00|14725.1|14715.1|14698.1|14688.1|14732.1|14722.1|14695.1|14685.1|5166
1629438300000|2021-08-20 05:45:00|14697.1|14687.1|14705.1|14695.1|14721.1|14711.1|14695.1|14685.1|3613
1629438600000|2021-08-20 05:50:00|14706.1|14696.1|14720.1|14710.1|14744.1|14734.1|14701.1|14691.1|3865
1629438900000|2021-08-20 05:55:00|14721.1|14711.1|14768.1|14758.1|14768.1|14758.1|14700.1|14690.1|6196
1629439200000|2021-08-20 06:00:00|14770.1|14760.1|14757.1|14747.1|14778.1|14768.1|14727.1|14717.1|6374
1629439500000|2021-08-20 06:05:00|14758.1|14748.1|14799.1|14789.1|14821.1|14811.1|14757.1|14747.1|10262
1629439800000|2021-08-20 06:10:00|14800.1|14790.1|14813.1|14803.1|14815.1|14805.1|14766.1|14756.1|8243
1629440100000|2021-08-20 06:15:00|14814.1|14804.1|14815.1|14805.1|14817.1|14807.1|14788.1|14778.1|7280
1629440400000|2021-08-20 06:20:00|14816.1|14806.1|14799.1|14789.1|14819.1|14809.1|14783.1|14773.1|6487
1629440700000|2021-08-20 06:25:00|14798.1|14788.1|14778.1|14768.1|14805.1|14795.1|14769.1|14759.1|5409
1629441000000|2021-08-20 06:30:00|14776.1|14766.1|14754.1|14744.1|14776.1|14766.1|14742.1|14732.1|4405
1629441300000|2021-08-20 06:35:00|14753.1|14743.1|14753.1|14743.1|14773.1|14763.1|14741.1|14731.1|6730
1629441600000|2021-08-20 06:40:00|14754.1|14744.1|14807.1|14797.1|14815.1|14805.1|14754.1|14744.1|6943
1629441900000|2021-08-20 06:45:00|14809.1|14799.1|14780.1|14770.1|14812.1|14802.1|14779.1|14769.1|4882
1629442200000|2021-08-20 06:50:00|14781.1|14771.1|14783.1|14773.1|14798.1|14788.1|14780.1|14770.1|7771
1629442500000|2021-08-20 06:55:00|14784.1|14774.1|14795.1|14785.1|14798.1|14788.1|14776.1|14766.1|7027
1629442800000|2021-08-20 07:00:00|14777.1|14766.1|14788.1|14776.1|14800.1|14788.1|14770.1|14758.1|2868
1629443100000|2021-08-20 07:05:00|14787.1|14775.1|14789.1|14777.1|14797.1|14785.1|14780.1|14769.1|895
1629443400000|2021-08-20 07:10:00|14790.1|14778.1|14807.1|14795.1|14820.1|14807.1|14777.1|14766.1|2735
1629443700000|2021-08-20 07:15:00|14808.1|14796.1|14781.1|14769.1|14808.1|14797.1|14777.1|14765.1|1693
1629444000000|2021-08-20 07:20:00|14782.1|14768.1|14767.1|14755.1|14795.1|14783.1|14767.1|14755.1|1023
1629444300000|2021-08-20 07:25:00|14766.1|14754.1|14748.1|14736.1|14767.1|14756.1|14746.1|14734.1|1622
1629444600000|2021-08-20 07:30:00|14749.1|14737.1|14749.1|14737.1|14769.1|14757.1|14749.1|14737.1|954
1629444900000|2021-08-20 07:35:00|14751.1|14738.1|14745.1|14733.1|14754.1|14743.1|14738.1|14727.1|1411
1629445200000|2021-08-20 07:40:00|14746.1|14734.1|14746.1|14734.1|14752.1|14741.1|14740.1|14729.1|1073
1629445500000|2021-08-20 07:45:00|14745.1|14733.1|14749.1|14737.1|14754.1|14743.1|14739.1|14727.1|1708
1629445800000|2021-08-20 07:50:00|14747.1|14736.1|14747.1|14735.1|14756.1|14745.1|14744.1|14733.1|1414
1629446100000|2021-08-20 07:55:00|14746.1|14736.1|14755.1|14744.1|14761.1|14749.1|14746.1|14735.1|1186
1629446400000|2021-08-20 08:00:00|14756.1|14745.1|14754.1|14742.1|14761.1|14749.1|14749.1|14737.1|1295
1629446700000|2021-08-20 08:05:00|14755.1|14743.1|14742.1|14730.1|14765.1|14753.1|14742.1|14730.1|1713
1629447000000|2021-08-20 08:10:00|14743.1|14731.1|14742.1|14730.1|14752.1|14739.1|14739.1|14728.1|1747
1629447300000|2021-08-20 08:15:00|14741.1|14731.1|14758.1|14747.1|14764.1|14752.1|14741.1|14731.1|4255
1629447600000|2021-08-20 08:20:00|14759.1|14746.1|14750.1|14738.1|14762.1|14750.1|14746.1|14735.1|1143
1629447900000|2021-08-20 08:25:00|14749.1|14737.1|14768.1|14756.1|14771.1|14759.1|14746.1|14735.1|2748
1629448200000|2021-08-20 08:30:00|14763.7|14739.7|14769|14745|14769.6|14745.6|14758.9|14734.9|0
1629448500000|2021-08-20 08:35:00|14768.1|14744.1|14771.5|14747.5|14775.4|14751.4|14765.4|14741.4|1917
1629448800000|2021-08-20 08:40:00|14771.6|14747.6|14779.2|14755.2|14784.6|14760.6|14769.4|14745.4|0
1629449100000|2021-08-20 08:45:00|14778.9|14754.9|14785.8|14761.8|14789.2|14765.2|14776.5|14752.5|0
1629449400000|2021-08-20 08:50:00|14786.2|14762.2|14791.4|14767.4|14791.7|14767.7|14782.5|14758.5|0
1629449700000|2021-08-20 08:55:00|14790.5|14766.5|14780.7|14756.7|14793.3|14769.3|14780.7|14756.7|0
1629450000000|2021-08-20 09:00:00|14754.1|14742.1|14776.1|14764.1|14780.1|14768.1|14753.1|14742.1|1089
1629450300000|2021-08-20 09:05:00|14775.1|14763.1|14771.1|14760.1|14776.1|14764.1|14771.1|14760.1|99
1629450600000|2021-08-20 09:10:00|14770.1|14759.1|14773.1|14761.1|14775.1|14764.1|14765.1|14754.1|383
1629450900000|2021-08-20 09:15:00|14772.1|14762.1|14777.1|14766.1|14781.1|14769.1|14770.1|14759.1|626
1629451200000|2021-08-20 09:20:00|14778.1|14767.1|14794.1|14782.1|14794.1|14783.1|14777.1|14765.1|429
1629451500000|2021-08-20 09:25:00|14793.1|14783.1|14803.1|14792.1|14804.1|14793.1|14793.1|14783.1|403
1629451800000|2021-08-20 09:30:00|14802.1|14791.1|14808.1|14797.1|14808.1|14797.1|14796.1|14785.1|349
1629452100000|2021-08-20 09:35:00|14807.1|14796.1|14811.1|14800.1|14811.1|14800.1|14804.1|14793.1|180
1629452400000|2021-08-20 09:40:00|14812.1|14799.1|14815.1|14803.1|14816.1|14804.1|14808.1|14796.1|312
1629452700000|2021-08-20 09:45:00|14814.1|14802.1|14811.1|14800.1|14815.1|14803.1|14809.1|14798.1|87
1629453000000|2021-08-20 09:50:00|14812.1|14801.1|14802.1|14791.1|14813.1|14802.1|14800.1|14789.1|132
1629453300000|2021-08-20 09:55:00|14803.1|14792.1|14807.1|14795.1|14807.1|14796.1|14799.1|14787.1|96
1629453600000|2021-08-20 10:00:00|14806.1|14796.1|14796.1|14784.1|14807.1|14796.1|14794.1|14783.1|168
1629453900000|2021-08-20 10:05:00|14797.1|14785.1|14795.1|14784.1|14797.1|14786.1|14789.1|14777.1|82
1629454200000|2021-08-20 10:10:00|14794.1|14783.1|14797.1|14786.1|14798.1|14787.1|14794.1|14782.1|52
1629454500000|2021-08-20 10:15:00|14796.1|14785.1|14809.1|14797.1|14809.1|14798.1|14795.1|14784.1|155
1629454800000|2021-08-20 10:20:00|14808.1|14798.1|14804.1|14793.1|14808.1|14798.1|14802.1|14790.1|54
1629455100000|2021-08-20 10:25:00|14805.1|14792.1|14806.1|14794.1|14809.1|14797.1|14804.1|14792.1|88
1629455400000|2021-08-20 10:30:00|14807.1|14795.1|14804.1|14793.1|14809.1|14798.1|14804.1|14793.1|96
1629455700000|2021-08-20 10:35:00|14803.1|14792.1|14805.1|14794.1|14805.1|14794.1|14796.1|14785.1|147
1629456000000|2021-08-20 10:40:00|14804.1|14793.1|14803.1|14792.1|14806.1|14794.1|14801.1|14789.1|139
1629456300000|2021-08-20 10:45:00|14804.1|14793.1|14808.1|14797.1|14809.1|14798.1|14804.1|14793.1|70
1629456600000|2021-08-20 10:50:00|14809.1|14796.1|14800.1|14788.1|14809.1|14797.1|14799.1|14788.1|104
1629456900000|2021-08-20 10:55:00|14801.1|14789.1|14803.1|14792.1|14805.1|14794.1|14800.1|14789.1|53
1629457200000|2021-08-20 11:00:00|14804.1|14791.1|14798.1|14787.1|14804.1|14791.1|14796.1|14785.1|150
1629457500000|2021-08-20 11:05:00|14797.1|14786.1|14793.1|14781.1|14800.1|14789.1|14792.1|14781.1|206
1629457800000|2021-08-20 11:10:00|14792.1|14782.1|14800.1|14788.1|14801.1|14790.1|14792.1|14781.1|210
1629458100000|2021-08-20 11:15:00|14801.1|14789.1|14800.1|14789.1|14802.1|14791.1|14798.1|14787.1|116
1629458400000|2021-08-20 11:20:00|14801.1|14790.1|14808.1|14797.1|14810.1|14798.1|14801.1|14789.1|75
1629458700000|2021-08-20 11:25:00|14807.1|14796.1|14812.1|14801.1|14815.1|14804.1|14807.1|14796.1|141
1629459000000|2021-08-20 11:30:00|14811.1|14800.1|14805.1|14794.1|14813.1|14802.1|14804.1|14793.1|324
1629459300000|2021-08-20 11:35:00|14807.1|14795.1|14814.1|14803.1|14814.1|14803.1|14805.1|14794.1|185
1629459600000|2021-08-20 11:40:00|14815.1|14804.1|14819.1|14807.1|14819.1|14808.1|14814.1|14803.1|186
1629459900000|2021-08-20 11:45:00|14818.1|14808.1|14815.1|14803.1|14820.1|14809.1|14813.1|14802.1|60
1629460200000|2021-08-20 11:50:00|14814.1|14802.1|14810.1|14799.1|14814.1|14802.1|14810.1|14799.1|40
1629460500000|2021-08-20 11:55:00|14811.1|14798.1|14808.1|14797.1|14811.1|14800.1|14806.1|14795.1|67
1629460800000|2021-08-20 12:00:00|14809.1|14798.1|14811.1|14800.1|14812.1|14801.1|14806.1|14794.1|101
1629461100000|2021-08-20 12:05:00|14810.1|14799.1|14810.1|14798.1|14813.1|14801.1|14808.1|14797.1|339
1629461400000|2021-08-20 12:10:00|14809.1|14799.1|14808.1|14796.1|14812.1|14800.1|14807.1|14796.1|40
1629461700000|2021-08-20 12:15:00|14809.1|14797.1|14809.1|14798.1|14812.1|14801.1|14806.1|14795.1|115
1629462000000|2021-08-20 12:20:00|14808.1|14797.1|14811.1|14799.1|14812.1|14801.1|14805.1|14794.1|61
1629462300000|2021-08-20 12:25:00|14810.1|14800.1|14807.1|14795.1|14813.1|14802.1|14806.1|14795.1|75
1629462600000|2021-08-20 12:30:00|14806.1|14796.1|14808.1|14796.1|14809.1|14798.1|14804.1|14793.1|111
1629462900000|2021-08-20 12:35:00|14809.1|14797.1|14808.1|14797.1|14814.1|14802.1|14807.1|14796.1|184
1629463200000|2021-08-20 12:40:00|14809.1|14794.1|14802.1|14791.1|14809.1|14796.1|14801.1|14789.1|335
1629463500000|2021-08-20 12:45:00|14803.1|14792.1|14809.1|14798.1|14811.1|14799.1|14802.1|14791.1|111
1629463800000|2021-08-20 12:50:00|14808.1|14797.1|14806.1|14794.1|14810.1|14799.1|14804.1|14792.1|140
1629464100000|2021-08-20 12:55:00|14807.1|14795.1|14811.1|14800.1|14812.1|14800.1|14806.1|14794.1|103
1629464400000|2021-08-20 13:00:00|14812.1|14799.1|14816.1|14804.1|14816.1|14805.1|14807.1|14796.1|178
1629464700000|2021-08-20 13:05:00|14815.1|14803.1|14837.1|14826.1|14838.1|14826.1|14814.1|14803.1|740
1629465000000|2021-08-20 13:10:00|14838.1|14827.1|14831.1|14820.1|14838.1|14827.1|14827.1|14816.1|335
1629465300000|2021-08-20 13:15:00|14830.1|14819.1|14831.1|14820.1|14842.1|14830.1|14829.1|14818.1|279
1629465600000|2021-08-20 13:20:00|14830.1|14819.1|14822.1|14811.1|14831.1|14820.1|14819.1|14808.1|387
1629465900000|2021-08-20 13:25:00|14823.1|14812.1|14812.1|14801.1|14824.1|14812.1|14812.1|14800.1|337
1629466200000|2021-08-20 13:30:00|14811.1|14800.1|14846.1|14835.1|14846.1|14835.1|14802.1|14791.1|1091
1629466500000|2021-08-20 13:35:00|14845.1|14834.1|14858.1|14846.1|14862.1|14851.1|14845.1|14833.1|947
1629466800000|2021-08-20 13:40:00|14859.1|14847.1|14880.1|14869.1|14880.1|14869.1|14850.1|14839.1|1114
1629467100000|2021-08-20 13:45:00|14878.1|14867.1|14891.1|14879.1|14902.1|14891.1|14878.1|14867.1|1735
1629467400000|2021-08-20 13:50:00|14890.1|14878.1|14908.1|14896.1|14917.1|14905.1|14889.1|14877.1|1305
1629467700000|2021-08-20 13:55:00|14907.1|14897.1|14924.1|14913.1|14927.1|14916.1|14907.1|14897.1|1257
1629468000000|2021-08-20 14:00:00|14923.1|14912.1|14918.1|14907.1|14930.1|14919.1|14915.1|14904.1|796
1629468300000|2021-08-20 14:05:00|14919.1|14908.1|14918.1|14907.1|14924.1|14913.1|14913.1|14901.1|625
1629468600000|2021-08-20 14:10:00|14919.1|14908.1|14902.1|14891.1|14919.1|14908.1|14902.1|14891.1|494
1629468900000|2021-08-20 14:15:00|14903.1|14892.1|14917.1|14905.1|14921.1|14910.1|14903.1|14892.1|708
1629469200000|2021-08-20 14:20:00|14918.1|14906.1|14917.1|14906.1|14922.1|14911.1|14915.1|14904.1|619
1629469500000|2021-08-20 14:25:00|14916.1|14905.1|14908.1|14896.1|14917.1|14906.1|14904.1|14892.1|719
1629469800000|2021-08-20 14:30:00|14909.1|14897.1|14918.1|14906.1|14922.1|14911.1|14909.1|14897.1|723
1629470100000|2021-08-20 14:35:00|14917.1|14907.1|14917.1|14906.1|14922.1|14911.1|14912.1|14901.1|639
1629470400000|2021-08-20 14:40:00|14918.1|14905.1|14901.1|14890.1|14918.1|14906.1|14901.1|14890.1|440
1629470700000|2021-08-20 14:45:00|14902.1|14889.1|14906.1|14895.1|14908.1|14897.1|14898.1|14886.1|364
1629471000000|2021-08-20 14:50:00|14905.1|14893.1|14894.1|14883.1|14906.1|14895.1|14891.1|14879.1|396
1629471300000|2021-08-20 14:55:00|14895.1|14884.1|14896.1|14884.1|14901.1|14890.1|14891.1|14880.1|165
1629471600000|2021-08-20 15:00:00|14895.1|14885.1|14891.1|14879.1|14897.1|14886.1|14890.1|14878.1|164
1629471900000|2021-08-20 15:05:00|14890.1|14878.1|14903.1|14892.1|14903.1|14892.1|14888.1|14877.1|529
1629472200000|2021-08-20 15:10:00|14902.1|14891.1|14911.1|14900.1|14915.1|14904.1|14902.1|14891.1|611
1629472500000|2021-08-20 15:15:00|14910.1|14899.1|14920.1|14909.1|14921.1|14910.1|14910.1|14899.1|691
1629472800000|2021-08-20 15:20:00|14921.1|14910.1|14920.1|14909.1|14931.1|14919.1|14920.1|14908.1|851
1629473100000|2021-08-20 15:25:00|14921.1|14910.1|14910.1|14899.1|14921.1|14910.1|14906.1|14895.1|465
1629473400000|2021-08-20 15:30:00|14911.1|14900.1|14920.1|14908.1|14922.1|14911.1|14910.1|14898.1|286
1629473700000|2021-08-20 15:35:00|14919.1|14907.1|14908.1|14896.1|14920.1|14909.1|14902.1|14891.1|235
1629474000000|2021-08-20 15:40:00|14909.1|14897.1|14914.1|14902.1|14914.1|14902.1|14905.1|14894.1|128
1629474300000|2021-08-20 15:45:00|14913.1|14903.1|14909.1|14898.1|14917.1|14906.1|14908.1|14897.1|131
1629474600000|2021-08-20 15:50:00|14910.1|14897.1|14910.1|14898.1|14914.1|14903.1|14908.1|14897.1|130
1629474900000|2021-08-20 15:55:00|14909.1|14899.1|14913.1|14901.1|14913.1|14901.1|14906.1|14895.1|73
1629475200000|2021-08-20 16:00:00|14914.1|14902.1|14922.1|14910.1|14923.1|14912.1|14911.1|14900.1|103
1629475500000|2021-08-20 16:05:00|14921.1|14911.1|14924.1|14913.1|14927.1|14916.1|14919.1|14907.1|258
1629475800000|2021-08-20 16:10:00|14923.1|14912.1|14919.1|14907.1|14924.1|14912.1|14916.1|14905.1|102
1629476100000|2021-08-20 16:15:00|14918.1|14908.1|14923.1|14911.1|14924.1|14912.1|14918.1|14906.1|84
1629476400000|2021-08-20 16:20:00|14924.1|14912.1|14925.1|14914.1|14926.1|14915.1|14923.1|14912.1|149
1629476700000|2021-08-20 16:25:00|14924.1|14913.1|14931.1|14920.1|14931.1|14920.1|14924.1|14912.1|124
1629477000000|2021-08-20 16:30:00|14932.1|14919.1|14920.1|14909.1|14932.1|14919.1|14920.1|14909.1|405
1629477300000|2021-08-20 16:35:00|14921.1|14910.1|14923.1|14912.1|14926.1|14915.1|14921.1|14910.1|82
1629477600000|2021-08-20 16:40:00|14924.1|14913.1|14925.1|14913.1|14925.1|14914.1|14921.1|14909.1|186
1629477900000|2021-08-20 16:45:00|14924.1|14912.1|14931.1|14920.1|14932.1|14921.1|14924.1|14912.1|91
1629478200000|2021-08-20 16:50:00|14932.1|14921.1|14928.1|14916.1|14933.1|14922.1|14927.1|14916.1|402
1629478500000|2021-08-20 16:55:00|14927.1|14917.1|14923.1|14912.1|14928.1|14917.1|14923.1|14912.1|55
1629478800000|2021-08-20 17:00:00|14924.1|14913.1|14920.1|14909.1|14926.1|14914.1|14920.1|14909.1|133
1629479100000|2021-08-20 17:05:00|14921.1|14910.1|14919.1|14907.1|14923.1|14911.1|14918.1|14907.1|52
1629479400000|2021-08-20 17:10:00|14920.1|14908.1|14922.1|14910.1|14923.1|14912.1|14919.1|14908.1|60
1629479700000|2021-08-20 17:15:00|14921.1|14909.1|14919.1|14908.1|14922.1|14911.1|14918.1|14907.1|51
1629480000000|2021-08-20 17:20:00|14920.1|14907.1|14919.1|14908.1|14920.1|14909.1|14918.1|14906.1|19
1629480300000|2021-08-20 17:25:00|14920.1|14907.1|14918.1|14906.1|14920.1|14908.1|14917.1|14906.1|24
1629480600000|2021-08-20 17:30:00|14919.1|14907.1|14916.1|14904.1|14920.1|14909.1|14915.1|14904.1|86
1629480900000|2021-08-20 17:35:00|14917.1|14905.1|14912.1|14901.1|14918.1|14906.1|14912.1|14901.1|62
1629481200000|2021-08-20 17:40:00|14911.1|14900.1|14913.1|14902.1|14916.1|14904.1|14911.1|14900.1|46
1629481500000|2021-08-20 17:45:00|14914.1|14903.1|14912.1|14900.1|14914.1|14903.1|14911.1|14900.1|28
1629481800000|2021-08-20 17:50:00|14911.1|14901.1|14912.1|14901.1|14914.1|14903.1|14910.1|14899.1|98
1629482100000|2021-08-20 17:55:00|14911.1|14900.1|14913.1|14901.1|14913.1|14902.1|14906.1|14894.1|143
1629482400000|2021-08-20 18:00:00|14912.1|14902.1|14913.1|14902.1|14917.1|14906.1|14912.1|14901.1|79
1629482700000|2021-08-20 18:05:00|14914.1|14903.1|14910.1|14898.1|14915.1|14903.1|14908.1|14897.1|80
1629483000000|2021-08-20 18:10:00|14909.1|14899.1|14909.1|14897.1|14911.1|14900.1|14907.1|14896.1|53
1629483300000|2021-08-20 18:15:00|14908.1|14898.1|14910.1|14898.1|14913.1|14902.1|14908.1|14896.1|52
1629483600000|2021-08-20 18:20:00|14911.1|14899.1|14897.1|14886.1|14911.1|14899.1|14895.1|14884.1|329
1629483900000|2021-08-20 18:25:00|14898.1|14887.1|14896.1|14885.1|14902.1|14891.1|14896.1|14885.1|239
1629484200000|2021-08-20 18:30:00|14897.1|14886.1|14904.1|14893.1|14904.1|14893.1|14895.1|14883.1|361
1629484500000|2021-08-20 18:35:00|14903.1|14892.1|14906.1|14895.1|14907.1|14896.1|14902.1|14890.1|197
1629484800000|2021-08-20 18:40:00|14905.1|14894.1|14903.6|14893.6|14909.1|14898.1|14903.1|14892.1|122
1629485100000|2021-08-20 18:45:00|14903.1|14893.1|14897.1|14887.1|14904.6|14894.6|14895.6|14885.6|143
1629485400000|2021-08-20 18:50:00|14897.6|14887.6|14898.1|14888.1|14899.1|14889.1|14895.6|14885.6|196
1629485700000|2021-08-20 18:55:00|14898.6|14888.6|14898.6|14888.6|14901.1|14891.1|14897.6|14887.6|142
1629486000000|2021-08-20 19:00:00|14897.6|14887.6|14907.1|14897.1|14907.6|14897.6|14897.6|14887.6|169
1629486300000|2021-08-20 19:05:00|14906.6|14896.6|14904.6|14894.6|14906.6|14896.6|14900.6|14890.6|126
1629486600000|2021-08-20 19:10:00|14905.6|14895.6|14916.6|14906.6|14916.6|14906.6|14905.6|14895.6|282
1629486900000|2021-08-20 19:15:00|14915.6|14905.6|14909.6|14899.6|14916.6|14906.6|14909.6|14899.6|103
1629487200000|2021-08-20 19:20:00|14909.1|14899.1|14913.1|14903.1|14914.1|14904.1|14908.6|14898.6|107
1629487500000|2021-08-20 19:25:00|14912.6|14902.6|14917.1|14907.1|14919.6|14909.6|14911.1|14901.1|212
1629487800000|2021-08-20 19:30:00|14916.6|14906.6|14909.6|14899.6|14916.6|14906.6|14905.6|14895.6|332
1629488100000|2021-08-20 19:35:00|14909.1|14899.1|14905.6|14895.6|14910.6|14900.6|14904.6|14894.6|265
1629488400000|2021-08-20 19:40:00|14904.6|14894.6|14913.1|14903.1|14913.1|14903.1|14903.6|14893.6|128
1629488700000|2021-08-20 19:45:00|14912.6|14902.6|14908.6|14898.6|14914.6|14904.6|14907.6|14897.6|103
1629489000000|2021-08-20 19:50:00|14910.1|14900.1|14909.1|14899.1|14910.6|14900.6|14906.6|14896.6|163
1629489300000|2021-08-20 19:55:00|14909.6|14899.6|14918.1|14908.1|14919.6|14909.6|14909.1|14899.1|322
1629489600000|2021-08-20 20:00:00|14917.6|14907.6|14908.1|14898.1|14917.6|14907.6|14907.1|14897.1|176
1629489900000|2021-08-20 20:05:00|14908.6|14898.6|14911.1|14901.1|14911.1|14901.1|14907.6|14897.6|33
1629490200000|2021-08-20 20:10:00|14910.6|14900.6|14912.1|14902.1|14912.1|14902.1|14908.6|14898.6|34
1629490500000|2021-08-20 20:15:00|14913.1|14903.1|14917.1|14907.1|14917.1|14907.1|14912.6|14902.6|61
1629490800000|2021-08-20 20:20:00|14916.6|14906.6|14911.1|14901.1|14916.6|14906.6|14911.1|14901.1|84
1629491100000|2021-08-20 20:25:00|14911.6|14901.6|14914.1|14904.1|14916.1|14906.1|14911.6|14901.6|32
1629491400000|2021-08-20 20:30:00|14913.6|14903.6|14916.1|14906.1|14916.1|14906.1|14913.1|14903.1|22
1629491700000|2021-08-20 20:35:00|14916.6|14906.6|14916.6|14906.6|14917.6|14907.6|14915.6|14905.6|27
1629492000000|2021-08-20 20:40:00|14917.1|14907.1|14914.6|14904.6|14917.1|14907.1|14914.1|14904.1|26
1629492300000|2021-08-20 20:45:00|14915.1|14905.1|14917.1|14907.1|14917.1|14907.1|14915.1|14905.1|41
1629492600000|2021-08-20 20:50:00|14916.6|14906.6|14916.1|14906.1|14916.6|14906.6|14916.1|14906.1|9
1629492900000|2021-08-20 20:55:00|14918.1|14908.1|14916.1|14906.1|14919.6|14909.6|14915.6|14905.6|32
1629669600000|2021-08-22 22:00:00|14917.3|14893.3|14923.2|14899.2|14924.5|14900.5|14917.3|14893.3|0
1629669900000|2021-08-22 22:05:00|14923.5|14899.5|14922.4|14898.4|14924.5|14900.5|14921.1|14897.1|0
1629670200000|2021-08-22 22:10:00|14921.9|14897.9|14923.3|14899.3|14923.9|14899.9|14919.4|14895.4|0
1629670500000|2021-08-22 22:15:00|14923|14899|14924.3|14900.3|14924.6|14900.6|14922.7|14898.7|0
1629670800000|2021-08-22 22:20:00|14924.6|14900.6|14922.7|14898.7|14924.6|14900.6|14922.4|14898.4|0
1629671100000|2021-08-22 22:25:00|14923.3|14899.3|14925.2|14901.2|14925.2|14901.2|14923.3|14899.3|0
1629671400000|2021-08-22 22:30:00|14925.5|14901.5|14927.7|14903.7|14927.7|14903.7|14925.2|14901.2|0
1629671700000|2021-08-22 22:35:00|14927.1|14903.1|14927.1|14903.1|14927.1|14903.1|14925.9|14901.9|0
1629672000000|2021-08-22 22:40:00|14927.4|14903.4|14929.1|14905.1|14929.1|14905.1|14926.5|14902.5|0
1629672300000|2021-08-22 22:45:00|14929.8|14905.8|14932.3|14908.3|14933.5|14909.5|14929.1|14905.1|0
1629672600000|2021-08-22 22:50:00|14932.9|14908.9|14931|14907|14932.9|14908.9|14929.8|14905.8|0
1629672900000|2021-08-22 22:55:00|14931.7|14907.7|14928.2|14904.2|14931.7|14907.7|14928.2|14904.2|0
1629673200000|2021-08-22 23:00:00|14927.9|14903.9|14929.8|14905.8|14930.4|14906.4|14927.2|14903.2|0
1629673500000|2021-08-22 23:05:00|14930.1|14906.1|14931.1|14907.1|14932.7|14908.7|14930.1|14906.1|0
1629673800000|2021-08-22 23:10:00|14930.8|14906.8|14932.9|14908.9|14933.5|14909.5|14930.5|14906.5|0
1629674100000|2021-08-22 23:15:00|14933.5|14909.5|14922.1|14898.1|14934.1|14910.1|14920.5|14896.5|0
1629674400000|2021-08-22 23:20:00|14921.8|14897.8|14912|14888|14922.1|14898.1|14911.3|14887.3|0
1629674700000|2021-08-22 23:25:00|14911.6|14887.6|14912|14888|14913.2|14889.2|14911.3|14887.3|0
1629675000000|2021-08-22 23:30:00|14912.3|14888.3|14907.6|14883.6|14912.6|14888.6|14907.6|14883.6|0
1629675300000|2021-08-22 23:35:00|14905.5|14881.5|14905.5|14881.5|14907.4|14883.4|14905.5|14881.5|0
1629675600000|2021-08-22 23:40:00|14905.8|14881.8|14904.2|14880.2|14906.1|14882.1|14904.2|14880.2|0
1629675900000|2021-08-22 23:45:00|14903.6|14879.6|14904.8|14880.8|14906|14882|14902.3|14878.3|0
1629676200000|2021-08-22 23:50:00|14904.4|14880.4|14907.3|14883.3|14907.9|14883.9|14904.1|14880.1|0
1629676500000|2021-08-22 23:55:00|14907|14883|14905.8|14881.8|14907.4|14883.4|14904.3|14880.3|0
1629676800000|2021-08-23 00:00:00|14905.2|14881.2|14905.8|14881.8|14910.2|14886.2|14905.2|14881.2|0
1629677100000|2021-08-23 00:05:00|14906.1|14882.1|14908.3|14884.3|14912.7|14888.7|14905.8|14881.8|0
1629677400000|2021-08-23 00:10:00|14908.6|14884.6|14910.6|14886.6|14911.5|14887.5|14907|14883|0
1629677700000|2021-08-23 00:15:00|14910.9|14886.9|14916.8|14892.8|14920.8|14896.8|14906.6|14882.6|0
1629678000000|2021-08-23 00:20:00|14916.4|14892.4|14912.9|14888.9|14919.1|14895.1|14912.1|14888.1|0
1629678300000|2021-08-23 00:25:00|14913.4|14889.4|14905.6|14881.6|14917.9|14893.9|14900.2|14876.2|0
1629678600000|2021-08-23 00:30:00|14906.5|14882.5|14893.7|14869.7|14912.5|14888.5|14893.4|14869.4|0
1629678900000|2021-08-23 00:35:00|14893.6|14869.6|14896.3|14872.3|14900.1|14876.1|14891.9|14867.9|0
1629679200000|2021-08-23 00:40:00|14896.6|14872.6|14902.3|14878.3|14903.9|14879.9|14895.4|14871.4|0
1629679500000|2021-08-23 00:45:00|14902.7|14878.7|14903.8|14879.8|14905.1|14881.1|14901.1|14877.1|0
1629679800000|2021-08-23 00:50:00|14904|14880|14900.2|14876.2|14906|14882|14898.7|14874.7|0
1629680100000|2021-08-23 00:55:00|14899.3|14875.3|14906.3|14882.3|14909.6|14885.6|14899|14875|0
1629680400000|2021-08-23 01:00:00|14906.1|14896.1|14878.1|14868.1|14918.1|14908.1|14857.1|14847.1|5404
1629680700000|2021-08-23 01:05:00|14879.1|14869.1|14901.1|14891.1|14907.1|14897.1|14876.1|14866.1|2266
1629681000000|2021-08-23 01:10:00|14902.1|14892.1|14913.1|14903.1|14915.1|14905.1|14896.1|14886.1|1819
1629681300000|2021-08-23 01:15:00|14915.1|14905.1|14889.1|14879.1|14918.1|14908.1|14873.1|14863.1|4376
1629681600000|2021-08-23 01:20:00|14890.1|14880.1|14887.1|14877.1|14893.1|14883.1|14855.1|14845.1|4315
1629681900000|2021-08-23 01:25:00|14888.1|14878.1|14868|14858|14908.9|14898.9|14857|14847|4803
1629682200000|2021-08-23 01:30:00|14866|14856|14867|14857|14898|14888|14832|14822|24984
1629682500000|2021-08-23 01:35:00|14868|14858|14830|14820|14894|14884|14825|14815|10408
1629682800000|2021-08-23 01:40:00|14834|14824|14815|14805|14861|14851|14815|14805|8382
1629683100000|2021-08-23 01:45:00|14814|14804|14923|14913|14928|14918|14814|14804|8536
1629683400000|2021-08-23 01:50:00|14925|14915|14940|14930|14978|14968|14912|14902|10308
1629683700000|2021-08-23 01:55:00|14937|14927|14953|14943|14968|14958|14924|14914|6292
1629684000000|2021-08-23 02:00:00|14954|14944|14992|14982|15003|14993|14952|14942|8034
1629684300000|2021-08-23 02:05:00|14990|14980|14971|14961|15006|14996|14971|14961|8792
1629684600000|2021-08-23 02:10:00|14969|14959|15019|15009|15035|15025|14950|14940|13593
1629684900000|2021-08-23 02:15:00|15018|15008|15033|15023|15047|15037|15011|15001|7956
1629685200000|2021-08-23 02:20:00|15031|15021|15022|15012|15059|15049|15018|15008|8130
1629685500000|2021-08-23 02:25:00|15024|15014|15046|15036|15047|15037|15013|15003|4767
1629685800000|2021-08-23 02:30:00|15049|15039|15022|15012|15064|15054|15022|15012|5921
1629686100000|2021-08-23 02:35:00|15023|15013|14995|14985|15024|15014|14992|14982|5136
1629686400000|2021-08-23 02:40:00|14994|14984|14975|14965|15010|15000|14970|14960|4617
1629686700000|2021-08-23 02:45:00|14976|14966|14984|14974|14991|14981|14966|14956|4983
1629687000000|2021-08-23 02:50:00|14985|14975|14952|14942|14989|14979|14950|14940|3326
1629687300000|2021-08-23 02:55:00|14949|14939|14972|14962|14973|14963|14933|14923|8343
1629687600000|2021-08-23 03:00:00|14971|14961|14959|14949|14997|14987|14957|14947|4652
1629687900000|2021-08-23 03:05:00|14960|14950|14973|14963|14974|14964|14947|14937|2548
1629688200000|2021-08-23 03:10:00|14972|14962|14944|14934|14982|14972|14942|14932|2873
1629688500000|2021-08-23 03:15:00|14945|14935|14916|14906|14949|14939|14916|14906|4277
1629688800000|2021-08-23 03:20:00|14915|14905|14897|14887|14916|14906|14893|14883|4745
1629689100000|2021-08-23 03:25:00|14896|14886|14905|14895|14907|14897|14864|14854|6171
1629689400000|2021-08-23 03:30:00|14906|14896|14894|14884|14913|14903|14894|14884|861
1629689700000|2021-08-23 03:35:00|14897|14887|14906|14896|14914|14904|14896|14886|601
1629690000000|2021-08-23 03:40:00|14905|14895|14912|14902|14916|14906|14902|14892|301
1629690300000|2021-08-23 03:45:00|14911|14901|14911|14901|14918|14908|14909|14899|366
1629690600000|2021-08-23 03:50:00|14914|14904|14917|14907|14917|14907|14907|14897|365
1629690900000|2021-08-23 03:55:00|14918|14908|14910|14900|14920|14910|14903|14893|933
1629691200000|2021-08-23 04:00:00|14908|14898|14916|14906|14921|14911|14908|14898|157
1629691500000|2021-08-23 04:05:00|14918|14908|14920|14910|14921|14911|14917|14907|160
1629691800000|2021-08-23 04:10:00|14919|14909|14922|14912|14925|14915|14919|14909|187
1629692100000|2021-08-23 04:15:00|14924|14914|14925|14915|14926|14916|14923|14913|111
1629692400000|2021-08-23 04:20:00|14926|14916|14924|14914|14931|14921|14924|14914|407
1629692700000|2021-08-23 04:25:00|14925|14915|14927|14917|14929|14919|14924|14914|157
1629693000000|2021-08-23 04:30:00|14929|14919|14928|14918|14930|14920|14927|14917|77
1629693300000|2021-08-23 04:35:00|14929|14919|14926|14916|14930|14920|14926|14916|252
1629693600000|2021-08-23 04:40:00|14928|14918|14927|14917|14928|14918|14926|14916|119
1629693900000|2021-08-23 04:45:00|14928|14918|14927|14917|14929|14919|14926|14916|130
1629694200000|2021-08-23 04:50:00|14928|14918|14924|14914|14928|14918|14924|14914|176
1629694500000|2021-08-23 04:55:00|14925|14915|14925|14915|14927|14917|14921|14911|381
1629694800000|2021-08-23 05:00:00|14921|14911|14948|14938|14951|14941|14908|14898|6657
1629695100000|2021-08-23 05:05:00|14946|14936|14935|14925|14948|14938|14915|14905|3550
1629695400000|2021-08-23 05:10:00|14934|14924|14974|14964|14990|14980|14931|14921|6032
1629695700000|2021-08-23 05:15:00|14975|14965|14958|14948|14982|14972|14957|14947|3442
1629696000000|2021-08-23 05:20:00|14957|14947|14983|14973|14985|14975|14956|14946|2473
1629696300000|2021-08-23 05:25:00|14985|14975|14971|14961|14990|14980|14964|14954|1947
1629696600000|2021-08-23 05:30:00|14970|14960|14956|14946|14976|14966|14954|14944|2124
1629696900000|2021-08-23 05:35:00|14957|14947|14972|14962|14980|14970|14957|14947|2714
1629697200000|2021-08-23 05:40:00|14971|14961|14978|14968|14988|14978|14970|14960|1930
1629697500000|2021-08-23 05:45:00|14979|14969|14996|14986|15004|14994|14972|14962|2321
1629697800000|2021-08-23 05:50:00|14997|14987|14995|14985|15004|14994|14988|14978|1486
1629698100000|2021-08-23 05:55:00|14994|14984|14965|14955|14994|14984|14960|14950|2434
1629698400000|2021-08-23 06:00:00|14966|14956|14944|14934|14970|14960|14943|14933|3807
1629698700000|2021-08-23 06:05:00|14945|14935|14937|14927|14955|14945|14932|14922|4597
1629699000000|2021-08-23 06:10:00|14936|14926|14931|14921|14944|14934|14922|14912|4057
1629699300000|2021-08-23 06:15:00|14932|14922|14927|14917|14935|14925|14916|14906|3196
1629699600000|2021-08-23 06:20:00|14926|14916|14947|14937|14948|14938|14923|14913|2452
1629699900000|2021-08-23 06:25:00|14948|14938|14943|14933|14955|14945|14938|14928|3085
1629700200000|2021-08-23 06:30:00|14945|14935|14943|14933|14957|14947|14939|14929|2236
1629700500000|2021-08-23 06:35:00|14944|14934|14935|14925|14946|14936|14934|14924|2544
1629700800000|2021-08-23 06:40:00|14936|14926|14933|14923|14946|14936|14933|14923|2862
1629701100000|2021-08-23 06:45:00|14934|14924|14922|14912|14938|14928|14921|14911|4453
1629701400000|2021-08-23 06:50:00|14921|14911|14939|14929|14942|14932|14921|14911|3783
1629701700000|2021-08-23 06:55:00|14938|14928|14937|14927|14949|14939|14930|14920|4145
1629702000000|2021-08-23 07:00:00|14939|14928|14929|14917|14943|14932|14929|14917|1756
1629702300000|2021-08-23 07:05:00|14928|14918|14931|14919|14934|14922|14921|14909|966
1629702600000|2021-08-23 07:10:00|14932|14920|14925|14914|14934|14922|14923|14912|1665
1629702900000|2021-08-23 07:15:00|14924|14913|14934|14922|14936|14924|14924|14913|1171
1629703200000|2021-08-23 07:20:00|14933|14921|14929|14917|14936|14924|14928|14916|677
1629703500000|2021-08-23 07:25:00|14928|14918|14924|14913|14931|14919|14922|14911|487
1629703800000|2021-08-23 07:30:00|14923|14912|14928|14916|14928|14916|14922|14910|285
1629704100000|2021-08-23 07:35:00|14927|14915|14927|14916|14931|14919|14925|14914|265
1629704400000|2021-08-23 07:40:00|14926|14915|14923|14911|14929|14917|14921|14910|389
1629704700000|2021-08-23 07:45:00|14922|14910|14927|14915|14928|14916|14922|14910|323
1629705000000|2021-08-23 07:50:00|14926|14914|14923|14912|14928|14917|14923|14912|145
1629705300000|2021-08-23 07:55:00|14924|14913|14936|14924|14936|14925|14922|14911|393
1629705600000|2021-08-23 08:00:00|14935|14925|14949|14937|14950|14939|14935|14923|1047
1629705900000|2021-08-23 08:05:00|14948|14939|14951|14939|14954|14942|14948|14937|787
1629706200000|2021-08-23 08:10:00|14952|14940|14952|14940|14953|14941|14946|14935|1229
1629706500000|2021-08-23 08:15:00|14951|14941|14953|14941|14953|14942|14946|14934|171
1629706800000|2021-08-23 08:20:00|14952|14940|14952|14940|14955|14944|14951|14939|222
1629707100000|2021-08-23 08:25:00|14953|14941|14946|14933|14963|14951|14944|14932|1305
1629707400000|2021-08-23 08:30:00|14953.6|14929.6|14964|14940|14964.7|14940.7|14950.7|14926.7|0
1629707700000|2021-08-23 08:35:00|14963.6|14939.6|14960.4|14936.4|14964|14940|14955.9|14931.9|309
1629708000000|2021-08-23 08:40:00|14960.9|14936.9|14967.4|14943.4|14968|14944|14956.5|14932.5|0
1629708300000|2021-08-23 08:45:00|14967.6|14943.6|14971.9|14947.9|14974.1|14950.1|14967.4|14943.4|0
1629708600000|2021-08-23 08:50:00|14972|14948|14974.8|14950.8|14974.8|14950.8|14967.1|14943.1|0
1629708900000|2021-08-23 08:55:00|14974.6|14950.6|14971.8|14947.8|14974.8|14950.8|14965.4|14941.4|0
1629709200000|2021-08-23 09:00:00|14951|14938|14962|14949|14972|14960|14951|14938|504
1629709500000|2021-08-23 09:05:00|14961|14950|14957|14946|14968|14957|14956|14945|385
1629709800000|2021-08-23 09:10:00|14958|14945|14955|14944|14960|14949|14954|14943|163
1629710100000|2021-08-23 09:15:00|14956|14943|14967|14955|14969|14958|14956|14943|167
1629710400000|2021-08-23 09:20:00|14969|14956|14971|14960|14974|14962|14968|14956|387
1629710700000|2021-08-23 09:25:00|14970|14959|14968|14957|14976|14964|14968|14957|293
1629711000000|2021-08-23 09:30:00|14967|14956|14968|14957|14971|14960|14967|14955|34
1629711300000|2021-08-23 09:35:00|14967|14956|14975|14964|14975|14964|14967|14956|49
1629711600000|2021-08-23 09:40:00|14974|14963|14971|14959|14975|14964|14970|14959|69
1629711900000|2021-08-23 09:45:00|14972|14960|14972|14961|14974|14962|14969|14958|77
1629712200000|2021-08-23 09:50:00|14973|14960|14970|14958|14973|14961|14969|14958|251
1629712500000|2021-08-23 09:55:00|14971|14959|14969|14958|14971|14959|14969|14957|81
1629712800000|2021-08-23 10:00:00|14970|14957|14971|14960|14972|14960|14969|14957|73
1629713100000|2021-08-23 10:05:00|14970|14959|14968|14956|14971|14960|14967|14956|49
1629713400000|2021-08-23 10:10:00|14967|14957|14966|14954|14969|14957|14964|14953|84
1629713700000|2021-08-23 10:15:00|14967|14955|14967|14955|14969|14957|14965|14954|21
1629714000000|2021-08-23 10:20:00|14966|14956|14969|14958|14969|14958|14966|14955|11
1629714300000|2021-08-23 10:25:00|14968|14957|14975|14963|14975|14964|14968|14957|34
1629714600000|2021-08-23 10:30:00|14976|14964|14978|14967|14979|14967|14975|14964|40
1629714900000|2021-08-23 10:35:00|14979|14966|14980|14969|14980|14969|14977|14965|48
1629715200000|2021-08-23 10:40:00|14979|14968|14978|14967|14980|14969|14978|14966|8
1629715500000|2021-08-23 10:45:00|14977|14966|14976|14965|14978|14966|14976|14964|17
1629715800000|2021-08-23 10:50:00|14977|14964|14976|14965|14977|14966|14975|14964|77
1629716100000|2021-08-23 10:55:00|14977|14964|14982|14971|14985|14973|14975|14964|295
1629716400000|2021-08-23 11:00:00|14981|14970|14980|14969|14986|14974|14978|14967|46
1629716700000|2021-08-23 11:05:00|14979|14968|14983|14972|14983|14972|14979|14967|21
1629717000000|2021-08-23 11:10:00|14982|14971|14982|14970|14983|14972|14980|14968|27
1629717300000|2021-08-23 11:15:00|14985|14971|14988|14976|14989|14978|14982|14971|240
1629717600000|2021-08-23 11:20:00|14987|14975|14983|14972|14987|14976|14980|14969|80
1629717900000|2021-08-23 11:25:00|14982|14971|14994|14983|14995|14984|14982|14971|396
1629718200000|2021-08-23 11:30:00|14995|14984|14994|14983|14998|14987|14992|14981|153
1629718500000|2021-08-23 11:35:00|14995|14984|14999|14988|15001|14989|14995|14983|151
1629718800000|2021-08-23 11:40:00|15000|14989|14995|14984|15001|14990|14995|14984|154
1629719100000|2021-08-23 11:45:00|14996|14983|14998|14987|14998|14987|14992|14981|80
1629719400000|2021-08-23 11:50:00|14999|14988|14996|14984|15002|14991|14994|14983|219
1629719700000|2021-08-23 11:55:00|14995|14985|14992|14980|14996|14985|14991|14980|42
1629720000000|2021-08-23 12:00:00|14991|14981|14993|14982|14994|14982|14986|14975|81
1629720300000|2021-08-23 12:05:00|14992|14981|14996|14985|14996|14985|14992|14981|29
1629720600000|2021-08-23 12:10:00|14997|14984|15002|14991|15004|14993|14996|14984|362
1629720900000|2021-08-23 12:15:00|15003|14990|15001|14990|15003|14992|14998|14987|65
1629721200000|2021-08-23 12:20:00|15002|14989|14998|14987|15002|14990|14997|14986|91
1629721500000|2021-08-23 12:25:00|14997|14986|14999|14987|14999|14988|14997|14985|79
1629721800000|2021-08-23 12:30:00|14998|14988|15001|14989|15004|14993|14997|14985|123
1629722100000|2021-08-23 12:35:00|15002|14990|15000|14988|15004|14992|14999|14988|36
1629722400000|2021-08-23 12:40:00|14999|14987|14998|14986|15000|14989|14995|14984|67
1629722700000|2021-08-23 12:45:00|14997|14985|14994|14982|14997|14986|14993|14982|85
1629723000000|2021-08-23 12:50:00|14995|14983|14996|14985|14997|14985|14994|14983|32
1629723300000|2021-08-23 12:55:00|14995|14984|14996|14985|14996|14985|14993|14982|34
1629723600000|2021-08-23 13:00:00|14995|14984|14988|14977|14996|14984|14985|14973|122
1629723900000|2021-08-23 13:05:00|14987|14976|14993|14981|14996|14985|14987|14975|71
1629724200000|2021-08-23 13:10:00|14992|14980|14986|14974|14992|14980|14986|14974|132
1629724500000|2021-08-23 13:15:00|14987|14975|14988|14977|14990|14979|14986|14974|121
1629724800000|2021-08-23 13:20:00|14989|14976|14990|14978|14992|14980|14984|14972|77
1629725100000|2021-08-23 13:25:00|14989|14977|14994|14982|14995|14984|14986|14975|134
1629725400000|2021-08-23 13:30:00|14993|14981|14988|14977|14998|14986|14981|14970|454
1629725700000|2021-08-23 13:35:00|14986|14976|14969|14958|14992|14980|14968|14957|704
1629726000000|2021-08-23 13:40:00|14970|14959|14971|14959|14982|14971|14967|14955|305
1629726300000|2021-08-23 13:45:00|14973|14960|14982|14971|14982|14971|14967|14956|330
1629726600000|2021-08-23 13:50:00|14983|14970|14986|14974|14990|14979|14978|14967|339
1629726900000|2021-08-23 13:55:00|14987|14975|14979|14967|14990|14978|14977|14965|273
1629727200000|2021-08-23 14:00:00|14980|14968|14960|14948|14980|14969|14959|14948|604
1629727500000|2021-08-23 14:05:00|14959|14949|14964|14952|14969|14957|14955|14944|396
1629727800000|2021-08-23 14:10:00|14965|14953|14966|14955|14968|14957|14959|14948|404
1629728100000|2021-08-23 14:15:00|14967|14956|14958|14946|14972|14961|14957|14946|352
1629728400000|2021-08-23 14:20:00|14959|14947|14971|14960|14971|14960|14957|14946|216
1629728700000|2021-08-23 14:25:00|14972|14958|14961|14950|14973|14962|14961|14950|162
1629729000000|2021-08-23 14:30:00|14962|14951|14971|14959|14971|14959|14960|14949|179
1629729300000|2021-08-23 14:35:00|14970|14958|14969|14958|14974|14963|14968|14956|95
1629729600000|2021-08-23 14:40:00|14970|14959|14975|14964|14975|14964|14967|14956|158
1629729900000|2021-08-23 14:45:00|14976|14965|14975|14964|14980|14968|14973|14962|270
1629730200000|2021-08-23 14:50:00|14976|14965|14972|14961|14981|14970|14968|14957|497
1629730500000|2021-08-23 14:55:00|14973|14962|14980|14969|14981|14969|14973|14962|148
1629730800000|2021-08-23 15:00:00|14979|14968|14980|14969|14983|14972|14978|14966|216
1629731100000|2021-08-23 15:05:00|14981|14970|14980|14969|14983|14972|14980|14969|77
1629731400000|2021-08-23 15:10:00|14981|14970|14976|14964|14983|14971|14975|14964|58
1629731700000|2021-08-23 15:15:00|14977|14965|14977|14965|14978|14966|14974|14962|65
1629732000000|2021-08-23 15:20:00|14976|14966|14975|14963|14978|14967|14973|14962|73
1629732300000|2021-08-23 15:25:00|14976|14964|14982|14971|14983|14972|14971|14960|304
1629732600000|2021-08-23 15:30:00|14983|14972|14986|14975|14986|14975|14982|14970|204
1629732900000|2021-08-23 15:35:00|14985|14974|14991|14980|14991|14980|14983|14972|225
1629733200000|2021-08-23 15:40:00|14992|14981|14986|14974|14997|14986|14985|14974|564
1629733500000|2021-08-23 15:45:00|14985|14975|14988|14976|14990|14978|14985|14973|102
1629733800000|2021-08-23 15:50:00|14987|14977|14998|14987|14998|14987|14987|14977|427
1629734100000|2021-08-23 15:55:00|14997|14986|14995|14983|14999|14988|14993|14982|249
1629734400000|2021-08-23 16:00:00|14996|14984|14995|14984|14999|14987|14995|14983|149
1629734700000|2021-08-23 16:05:00|14996|14983|14993|14981|14997|14985|14990|14979|213
1629735000000|2021-08-23 16:10:00|14992|14982|14991|14980|14993|14982|14990|14978|84
1629735300000|2021-08-23 16:15:00|14992|14981|14988|14977|14992|14981|14986|14975|135
1629735600000|2021-08-23 16:20:00|14987|14976|14992|14981|14994|14982|14987|14976|103
1629735900000|2021-08-23 16:25:00|14993|14980|14997|14986|14997|14986|14993|14980|108
1629736200000|2021-08-23 16:30:00|14998|14985|14997|14986|14999|14988|14996|14985|117
1629736500000|2021-08-23 16:35:00|14998|14987|14999|14987|15001|14990|14998|14986|164
1629736800000|2021-08-23 16:40:00|14998|14988|15005|14994|15007|14996|14998|14988|306
1629737100000|2021-08-23 16:45:00|15006|14995|15002|14991|15006|14995|15002|14990|264
1629737400000|2021-08-23 16:50:00|15003|14992|15007|14996|15008|14997|15003|14991|232
1629737700000|2021-08-23 16:55:00|15008|14997|15012|15001|15013|15002|15007|14996|310
1629738000000|2021-08-23 17:00:00|15013|15000|15019|15008|15020|15009|15011|15000|324
1629738300000|2021-08-23 17:05:00|15018|15007|15019|15008|15020|15008|15017|15005|122
1629738600000|2021-08-23 17:10:00|15018|15007|15020|15009|15020|15009|15017|15005|119
1629738900000|2021-08-23 17:15:00|15019|15008|15019|15008|15020|15009|15018|15006|246
1629739200000|2021-08-23 17:20:00|15018|15007|15019|15008|15019|15008|15017|15005|225
1629739500000|2021-08-23 17:25:00|15018|15007|15021|15010|15026|15015|15017|15005|535
1629739800000|2021-08-23 17:30:00|15020|15009|15023|15011|15025|15013|15020|15009|75
1629740100000|2021-08-23 17:35:00|15024|15012|15019|15008|15025|15013|15019|15007|159
1629740400000|2021-08-23 17:40:00|15021|15010|15021|15010|15027|15016|15020|15009|167
1629740700000|2021-08-23 17:45:00|15022|15011|15024|15013|15025|15014|15022|15011|206
1629741000000|2021-08-23 17:50:00|15025|15012|15026|15015|15028|15017|15025|15012|112
1629741300000|2021-08-23 17:55:00|15028|15014|15024|15012|15028|15016|15024|15012|110
1629741600000|2021-08-23 18:00:00|15023|15011|15025|15014|15025|15014|15022|15011|85
1629741900000|2021-08-23 18:05:00|15024|15013|15026|15015|15026|15015|15024|15013|86
1629742200000|2021-08-23 18:10:00|15025|15014|15024|15013|15026|15015|15022|15011|126
1629742500000|2021-08-23 18:15:00|15023|15012|15027|15016|15028|15017|15023|15012|114
1629742800000|2021-08-23 18:20:00|15028|15017|15026|15015|15028|15017|15026|15014|66
1629743100000|2021-08-23 18:25:00|15025|15014|15023|15012|15026|15015|15023|15011|102
1629743400000|2021-08-23 18:30:00|15022|15011|15026|15015|15027|15016|15022|15010|147
1629743700000|2021-08-23 18:35:00|15027|15016|15028|15017|15029|15017|15025|15013|107
1629744000000|2021-08-23 18:40:00|15029|15016|15026.5|15016.5|15029|15018|15026.5|15016|98
1629744300000|2021-08-23 18:45:00|15027|15017|15023|15013|15027.5|15017.5|15022.5|15012.5|117
1629744600000|2021-08-23 18:50:00|15023.5|15013.5|15023.5|15013.5|15024.5|15014.5|15022|15012|82
1629744900000|2021-08-23 18:55:00|15022.5|15012.5|15023.5|15013.5|15024|15014|15022|15012|69
1629745200000|2021-08-23 19:00:00|15022.5|15012.5|15018.5|15008.5|15022.5|15012.5|15018.5|15008.5|138
1629745500000|2021-08-23 19:05:00|15019.5|15009.5|15014.5|15004.5|15019.5|15009.5|15014|15004|85
1629745800000|2021-08-23 19:10:00|15015.5|15005.5|15013.5|15003.5|15016.5|15006.5|15013.5|15003.5|51
1629746100000|2021-08-23 19:15:00|15013|15003|15013.5|15003.5|15013.5|15003.5|15011.5|15001.5|100
1629746400000|2021-08-23 19:20:00|15012.5|15002.5|15011.5|15001.5|15012.5|15002.5|15010.5|15000.5|87
1629746700000|2021-08-23 19:25:00|15012.5|15002.5|15011|15001|15012.5|15002.5|15011|15001|160
1629747000000|2021-08-23 19:30:00|15011.5|15001.5|15019|15009|15020.5|15010.5|15010.5|15000.5|360
1629747300000|2021-08-23 19:35:00|15018.5|15008.5|15016.5|15006.5|15019.5|15009.5|15016|15006|186
1629747600000|2021-08-23 19:40:00|15016|15006|15014.5|15004.5|15016.5|15006.5|15013.5|15003.5|97
1629747900000|2021-08-23 19:45:00|15013.5|15003.5|15012.5|15002.5|15015.5|15005.5|15011.5|15001.5|173
1629748200000|2021-08-23 19:50:00|15013|15003|15016.5|15006.5|15021.5|15011.5|15013|15003|503
1629748500000|2021-08-23 19:55:00|15017|15007|15007|14997|15019|15009|15006|14996|568
1629748800000|2021-08-23 20:00:00|15006.5|14996.5|15010.5|15000.5|15012.5|15002.5|15006|14996|102
1629749100000|2021-08-23 20:05:00|15011.5|15001.5|15013|15003|15013|15003|15011|15001|23
1629749400000|2021-08-23 20:10:00|15012.5|15002.5|15013|15003|15013|15003|15012|15002|60
1629749700000|2021-08-23 20:15:00|15013.5|15003.5|15016|15006|15016.5|15006.5|15012|15002|192
1629750000000|2021-08-23 20:20:00|15015.5|15005.5|15016.5|15006.5|15017|15007|15014.5|15004.5|66
1629750300000|2021-08-23 20:25:00|15015.5|15005.5|15017|15007|15017.5|15007.5|15015.5|15005.5|33
1629750600000|2021-08-23 20:30:00|15018|15008|15017|15007|15018|15008|15016.5|15006.5|15
1629750900000|2021-08-23 20:35:00|15016.5|15006.5|15017|15007|15018|15008|15016.5|15006.5|17
1629751200000|2021-08-23 20:40:00|15016.5|15006.5|15015.5|15005.5|15016.5|15006.5|15015.5|15005.5|23
1629751500000|2021-08-23 20:45:00|15015|15005|15019.5|15009.5|15019.5|15009.5|15014.5|15004.5|62
1629752100000|2021-08-23 20:55:00|15020.5|15010.5|15026|15016|15026.5|15016.5|15018.5|15008.5|143
1629752400000|2021-08-23 21:00:00|15025.5|15015.5|15024|15014|15026|15016|15024|15014|6
1629752700000|2021-08-23 21:05:00|15023.5|15013.5|15023.5|15013.5|15023.5|15013.5|15023.5|15013.5|1
1629753000000|2021-08-23 21:10:00|15021.5|15011.5|15019.5|15009.5|15021.5|15011.5|15019|15009|14
1629753300000|2021-08-23 21:15:00|15024.7|15000.7|15024.7|15000.7|15024.8|15000.8|15024.5|15000.5|0
1629753600000|2021-08-23 21:20:00|15025.2|15001.2|15025.3|15001.3|15025.3|15001.3|15025.2|15001.2|0
1629753900000|2021-08-23 21:25:00|15025.2|15001.2|15025|15001|15025.6|15001.6|15025|15001|0
1629754200000|2021-08-23 21:30:00|15024.9|15000.9|15025.6|15001.6|15025.6|15001.6|15024.9|15000.9|0
1629754500000|2021-08-23 21:35:00|15025.5|15001.5|15025.7|15001.7|15025.7|15001.7|15025.5|15001.5|0
1629754800000|2021-08-23 21:40:00|15025.6|15001.6|15029.5|15005.5|15029.5|15005.5|15025.6|15001.6|0
1629755100000|2021-08-23 21:45:00|15029.7|15005.7|15029.5|15005.5|15029.7|15005.7|15029.4|15005.4|0
1629755400000|2021-08-23 21:50:00|15031.2|15007.2|15030.3|15006.3|15031.2|15007.2|15029.9|15005.9|0
1629755700000|2021-08-23 21:55:00|15030.2|15006.2|15030.3|15006.3|15030.5|15006.5|15030.1|15006.1|0
1629756000000|2021-08-23 22:00:00|15029.2|15005.2|15027.2|15003.2|15030.5|15006.5|15027|15003|0
1629756300000|2021-08-23 22:05:00|15027.8|15003.8|15027.8|15003.8|15028.4|15004.4|15027.2|15003.2|0
1629756600000|2021-08-23 22:10:00|15028.4|15004.4|15030.9|15006.9|15032.2|15008.2|15028.4|15004.4|0
1629756900000|2021-08-23 22:15:00|15031.2|15007.2|15039.1|15015.1|15039.1|15015.1|15031.2|15007.2|0
1629757200000|2021-08-23 22:20:00|15038.5|15014.5|15037.8|15013.8|15039.1|15015.1|15037.2|15013.2|0
1629757500000|2021-08-23 22:25:00|15038.5|15014.5|15037.8|15013.8|15038.5|15014.5|15037.8|15013.8|0
1629757800000|2021-08-23 22:30:00|15038.5|15014.5|15038.8|15014.8|15039.1|15015.1|15037.8|15013.8|0
1629758100000|2021-08-23 22:35:00|15039.1|15015.1|15038.8|15014.8|15039.1|15015.1|15038.5|15014.5|0
1629758400000|2021-08-23 22:40:00|15039.1|15015.1|15038.8|15014.8|15039.5|15015.5|15038.8|15014.8|0
1629758700000|2021-08-23 22:45:00|15039.5|15015.5|15037.7|15013.7|15039.5|15015.5|15036.8|15012.8|0
1629759000000|2021-08-23 22:50:00|15037.8|15013.8|15038.5|15014.5|15038.5|15014.5|15037.8|15013.8|0
1629759300000|2021-08-23 22:55:00|15038.8|15014.8|15037.6|15013.6|15038.8|15014.8|15036.9|15012.9|0
1629759600000|2021-08-23 23:00:00|15037.2|15013.2|15038.2|15014.2|15038.2|15014.2|15037.2|15013.2|0
1629759900000|2021-08-23 23:05:00|15038.5|15014.5|15038.2|15014.2|15038.5|15014.5|15037.6|15013.6|0
1629760200000|2021-08-23 23:10:00|15038.5|15014.5|15039.4|15015.4|15039.4|15015.4|15038.2|15014.2|0
1629760500000|2021-08-23 23:15:00|15039.1|15015.1|15038.8|15014.8|15039.4|15015.4|15038.8|15014.8|0
1629760800000|2021-08-23 23:20:00|15038.5|15014.5|15038.2|15014.2|15038.8|15014.8|15037.9|15013.9|0
1629761100000|2021-08-23 23:25:00|15038.5|15014.5|15038.8|15014.8|15038.8|15014.8|15038.2|15014.2|0
1629761400000|2021-08-23 23:30:00|15038.7|15014.7|15038.7|15014.7|15039.4|15015.4|15038.1|15014.1|0
1629761700000|2021-08-23 23:35:00|15041.4|15017.4|15040.7|15016.7|15042|15018|15040.7|15016.7|0
1629762000000|2021-08-23 23:40:00|15041.4|15017.4|15041.4|15017.4|15042|15018|15040.7|15016.7|0
1629762300000|2021-08-23 23:45:00|15041.7|15017.7|15041.4|15017.4|15042|15018|15040.7|15016.7|0
1629762600000|2021-08-23 23:50:00|15042|15018|15041.5|15017.5|15042.1|15018.1|15041.4|15017.4|0
1629762900000|2021-08-23 23:55:00|15041.8|15017.8|15043.4|15019.4|15043.4|15019.4|15041.5|15017.5|0
1629763200000|2021-08-24 00:00:00|15044|15020|15042|15018|15044.6|15020.6|15041.2|15017.2|0
1629763500000|2021-08-24 00:05:00|15041.9|15017.9|15042.4|15018.4|15044.5|15020.5|15041.1|15017.1|0
1629763800000|2021-08-24 00:10:00|15042.7|15018.7|15042.4|15018.4|15043|15019|15041.1|15017.1|0
1629764100000|2021-08-24 00:15:00|15042.7|15018.7|15043.2|15019.2|15044.8|15020.8|15042|15018|0
1629764400000|2021-08-24 00:20:00|15043.1|15019.1|15042.2|15018.2|15045|15021|15041.9|15017.9|0
1629764700000|2021-08-24 00:25:00|15042.7|15018.7|15041.6|15017.6|15044.3|15020.3|15040.5|15016.5|0
1629765000000|2021-08-24 00:30:00|15042|15018|15049.6|15025.6|15049.6|15025.6|15041.4|15017.4|0
1629765300000|2021-08-24 00:35:00|15049.1|15025.1|15050|15026|15052.1|15028.1|15049.1|15025.1|0
1629765600000|2021-08-24 00:40:00|15050.4|15026.4|15050.4|15026.4|15052.4|15028.4|15050.4|15026.4|0
1629765900000|2021-08-24 00:45:00|15050.8|15026.8|15050.1|15026.1|15052.3|15028.3|15049.8|15025.8|0
1629766200000|2021-08-24 00:50:00|15049.9|15025.9|15049.8|15025.8|15051.4|15027.4|15049.5|15025.5|0
1629766500000|2021-08-24 00:55:00|15049.6|15025.6|15018.6|14994.6|15050.1|15026.1|15018.3|14994.3|0
1629766800000|2021-08-24 01:00:00|15013|15003|15033|15023|15042|15032|15004|14994|2434
1629767100000|2021-08-24 01:05:00|15035|15025|15036|15026|15045|15035|15020|15010|1849
1629767400000|2021-08-24 01:10:00|15037|15027|15046|15036|15050|15040|15030|15020|1316
1629767700000|2021-08-24 01:15:00|15047|15037|15024|15014|15059|15049|15019|15009|3834
1629768000000|2021-08-24 01:20:00|15027|15017|15008|14998|15029|15019|15003|14993|2552
1629768300000|2021-08-24 01:25:00|15006|14996|15039|15029|15039|15029|14992|14982|3600
1629768600000|2021-08-24 01:30:00|15043|15033|15029|15019|15086|15076|15011|15001|32879
1629768900000|2021-08-24 01:35:00|15032|15022|15080|15070|15091|15081|15026|15016|13370
1629769200000|2021-08-24 01:40:00|15081|15071|15160|15150|15160|15150|15074|15064|12016
1629769500000|2021-08-24 01:45:00|15158|15148|15147|15137|15164|15154|15115|15105|11631
1629769800000|2021-08-24 01:50:00|15148|15138|15110|15100|15151|15141|15101|15091|8485
1629770100000|2021-08-24 01:55:00|15109|15099|15101|15091|15125|15115|15094|15084|6273
1629770400000|2021-08-24 02:00:00|15100|15090|15080.3|15070.3|15120|15110|15067.3|15057.3|9470
1629770700000|2021-08-24 02:05:00|15079.3|15069.3|15055.3|15045.3|15079.3|15069.3|15035.3|15025.3|6952
1629771000000|2021-08-24 02:10:00|15056.3|15046.3|15041.3|15031.3|15057.3|15047.3|15030.3|15020.3|3981
1629771300000|2021-08-24 02:15:00|15042.3|15032.3|15103.3|15093.3|15104.3|15094.3|15035.3|15025.3|5101
1629771600000|2021-08-24 02:20:00|15102.3|15092.3|15095.3|15085.3|15116.3|15106.3|15091.3|15081.3|7047
1629771900000|2021-08-24 02:25:00|15094.3|15084.3|15067.3|15057.3|15096.3|15086.3|15054.3|15044.3|4879
1629772200000|2021-08-24 02:30:00|15066.3|15056.3|15038.3|15028.3|15067.3|15057.3|15034.3|15024.3|4147
1629772500000|2021-08-24 02:35:00|15039.3|15029.3|15063.3|15053.3|15063.3|15053.3|15035.3|15025.3|4237
1629772800000|2021-08-24 02:40:00|15062.3|15052.3|15067.3|15057.3|15067.3|15057.3|15039.3|15029.3|3673
1629773100000|2021-08-24 02:45:00|15065.3|15055.3|15085.3|15075.3|15096.3|15086.3|15053.3|15043.3|5540
1629773400000|2021-08-24 02:50:00|15084.3|15074.3|15096.3|15086.3|15110.3|15100.3|15073.3|15063.3|2735
1629773700000|2021-08-24 02:55:00|15095.3|15085.3|15088.3|15078.3|15110.3|15100.3|15083.3|15073.3|2972
1629774000000|2021-08-24 03:00:00|15091.3|15081.3|15224.3|15214.3|15228.3|15218.3|15081.3|15071.3|22129
1629774300000|2021-08-24 03:05:00|15221.3|15211.3|15167.3|15157.3|15229.3|15219.3|15167.3|15157.3|9198
1629774600000|2021-08-24 03:10:00|15168.3|15158.3|15192.3|15182.3|15192.3|15182.3|15157.3|15147.3|4954
1629774900000|2021-08-24 03:15:00|15194.3|15184.3|15206.3|15196.3|15245.3|15235.3|15190.3|15180.3|7511
1629775200000|2021-08-24 03:20:00|15207.3|15197.3|15169.3|15159.3|15222.3|15212.3|15144.3|15134.3|5844
1629775500000|2021-08-24 03:25:00|15170.3|15160.3|15169.3|15159.3|15181.3|15171.3|15160.3|15150.3|2070
1629775800000|2021-08-24 03:30:00|15170.3|15160.3|15176.3|15166.3|15184.3|15174.3|15169.3|15159.3|508
1629776100000|2021-08-24 03:35:00|15175.3|15165.3|15176.3|15166.3|15177.3|15167.3|15171.3|15161.3|423
1629776400000|2021-08-24 03:40:00|15175.3|15165.3|15169.3|15159.3|15175.3|15165.3|15164.3|15154.3|433
1629776700000|2021-08-24 03:45:00|15168.3|15158.3|15165.3|15155.3|15171.3|15161.3|15164.3|15154.3|602
1629777000000|2021-08-24 03:50:00|15164.3|15154.3|15172.3|15162.3|15172.3|15162.3|15164.3|15154.3|413
1629777300000|2021-08-24 03:55:00|15171.3|15161.3|15171.3|15161.3|15173.3|15163.3|15168.3|15158.3|733
1629777600000|2021-08-24 04:00:00|15172.3|15162.3|15176.3|15166.3|15179.3|15169.3|15170.3|15160.3|337
1629777900000|2021-08-24 04:05:00|15177.3|15167.3|15180.3|15170.3|15180.3|15170.3|15173.3|15163.3|259
1629778200000|2021-08-24 04:10:00|15179.3|15169.3|15181.3|15171.3|15182.3|15172.3|15179.3|15169.3|109
1629778500000|2021-08-24 04:15:00|15183.3|15173.3|15181.3|15171.3|15186.3|15176.3|15181.3|15171.3|255
1629778800000|2021-08-24 04:20:00|15180.3|15170.3|15177.3|15167.3|15182.3|15172.3|15177.3|15167.3|202
1629779100000|2021-08-24 04:25:00|15178.3|15168.3|15181.3|15171.3|15181.3|15171.3|15178.3|15168.3|70
1629779400000|2021-08-24 04:30:00|15180.3|15170.3|15180.3|15170.3|15181.3|15171.3|15178.3|15168.3|213
1629779700000|2021-08-24 04:35:00|15181.3|15171.3|15176.3|15166.3|15183.3|15173.3|15175.3|15165.3|279
1629780000000|2021-08-24 04:40:00|15178.3|15168.3|15174.3|15164.3|15179.3|15169.3|15174.3|15164.3|214
1629780300000|2021-08-24 04:45:00|15172.3|15162.3|15170.3|15160.3|15176.3|15166.3|15169.3|15159.3|433
1629780600000|2021-08-24 04:50:00|15171.3|15161.3|15173.3|15163.3|15174.3|15164.3|15170.3|15160.3|195
1629780900000|2021-08-24 04:55:00|15171.3|15161.3|15165.3|15155.3|15171.3|15161.3|15165.3|15155.3|295
1629781200000|2021-08-24 05:00:00|15162.3|15152.3|15178.3|15168.3|15184.3|15174.3|15145.3|15135.3|4668
1629781500000|2021-08-24 05:05:00|15177.3|15167.3|15193.3|15183.3|15199.3|15189.3|15167.3|15157.3|2478
1629781800000|2021-08-24 05:10:00|15194.3|15184.3|15170.3|15160.3|15194.3|15184.3|15166.3|15156.3|3486
1629782100000|2021-08-24 05:15:00|15169.3|15159.3|15160.3|15150.3|15170.3|15160.3|15144.3|15134.3|3008
1629782400000|2021-08-24 05:20:00|15161.3|15151.3|15190.3|15180.3|15194.3|15184.3|15159.3|15149.3|2428
1629782700000|2021-08-24 05:25:00|15191.3|15181.3|15223.3|15213.3|15233.3|15223.3|15189.3|15179.3|4939
1629783000000|2021-08-24 05:30:00|15224.3|15214.3|15226.3|15216.3|15233.3|15223.3|15204.3|15194.3|4211
1629783300000|2021-08-24 05:35:00|15227.3|15217.3|15215.3|15205.3|15255.3|15245.3|15214.3|15204.3|5601
1629783600000|2021-08-24 05:40:00|15214.3|15204.3|15225.3|15215.3|15230.3|15220.3|15206.3|15196.3|3086
1629783900000|2021-08-24 05:45:00|15226.3|15216.3|15220.3|15210.3|15254.3|15244.3|15214.3|15204.3|5191
1629784200000|2021-08-24 05:50:00|15219.3|15209.3|15215.3|15205.3|15230.3|15220.3|15201.3|15191.3|3142
1629784500000|2021-08-24 05:55:00|15214.3|15204.3|15234.3|15224.3|15234.3|15224.3|15206.3|15196.3|3878
1629784800000|2021-08-24 06:00:00|15233.3|15223.3|15234.3|15224.3|15242.3|15232.3|15221.3|15211.3|3400
1629785100000|2021-08-24 06:05:00|15233.3|15223.3|15211.3|15201.3|15239.3|15229.3|15201.3|15191.3|2814
1629785400000|2021-08-24 06:10:00|15210.3|15200.3|15201.3|15191.3|15212.3|15202.3|15198.3|15188.3|3716
1629785700000|2021-08-24 06:15:00|15202.3|15192.3|15185.3|15175.3|15208.3|15198.3|15181.3|15171.3|2762
1629786000000|2021-08-24 06:20:00|15184.3|15174.3|15173.3|15163.3|15192.3|15182.3|15168.3|15158.3|3432
1629786300000|2021-08-24 06:25:00|15172.3|15162.3|15174.3|15164.3|15182.3|15172.3|15163.3|15153.3|4345
1629786600000|2021-08-24 06:30:00|15170.3|15160.3|15188.3|15178.3|15188.3|15178.3|15156.3|15146.3|3416
1629786900000|2021-08-24 06:35:00|15187.3|15177.3|15184.3|15174.3|15195.3|15185.3|15180.3|15170.3|2514
1629787200000|2021-08-24 06:40:00|15185.3|15175.3|15174.3|15164.3|15185.3|15175.3|15167.3|15157.3|2296
1629787500000|2021-08-24 06:45:00|15173.3|15163.3|15187.3|15177.3|15189.3|15179.3|15165.3|15155.3|3217
1629787800000|2021-08-24 06:50:00|15186.3|15176.3|15185.3|15175.3|15186.3|15176.3|15170.3|15160.3|4212
1629788100000|2021-08-24 06:55:00|15184.3|15174.3|15175.3|15165.3|15188.3|15178.3|15173.3|15163.3|4253
1629788400000|2021-08-24 07:00:00|15157.8|15145.8|15156.8|15145.8|15158.8|15146.8|15138.8|15127.8|1688
1629788700000|2021-08-24 07:05:00|15155.8|15144.8|15179.8|15168.8|15180.8|15169.8|15154.8|15142.8|1725
1629789000000|2021-08-24 07:10:00|15180.8|15170.8|15219.8|15207.8|15238.8|15227.8|15179.8|15170.8|6998
1629789300000|2021-08-24 07:15:00|15220.8|15208.8|15219.8|15208.8|15223.8|15212.8|15204.8|15193.8|1876
1629789600000|2021-08-24 07:20:00|15216.8|15207.8|15207.8|15196.8|15223.8|15212.8|15204.8|15193.8|2714
1629789900000|2021-08-24 07:25:00|15206.8|15195.8|15213.8|15201.8|15220.8|15209.8|15199.8|15188.8|1890
1629790200000|2021-08-24 07:30:00|15214.8|15203.8|15207.8|15196.8|15215.8|15204.8|15205.8|15194.8|1173
1629790500000|2021-08-24 07:35:00|15206.8|15195.8|15222.8|15211.8|15225.8|15214.8|15202.8|15190.8|1280
1629790800000|2021-08-24 07:40:00|15221.8|15210.8|15223.8|15211.8|15231.8|15220.8|15219.8|15208.8|1722
1629791100000|2021-08-24 07:45:00|15221.8|15212.8|15223.8|15211.8|15224.8|15212.8|15215.8|15204.8|918
1629791400000|2021-08-24 07:50:00|15224.8|15210.8|15225.8|15213.8|15227.8|15216.8|15218.8|15206.8|1106
1629791700000|2021-08-24 07:55:00|15224.8|15214.8|15223.8|15211.8|15225.8|15214.8|15216.8|15204.8|740
1629792000000|2021-08-24 08:00:00|15222.8|15210.8|15226.8|15214.8|15231.8|15220.8|15217.8|15206.8|1385
1629792300000|2021-08-24 08:05:00|15225.8|15215.8|15246.8|15234.8|15273.8|15261.8|15222.8|15210.8|3559
1629792600000|2021-08-24 08:10:00|15247.8|15235.8|15264.8|15253.8|15267.8|15256.8|15244.8|15233.8|3136
1629792900000|2021-08-24 08:15:00|15265.8|15254.8|15260.8|15249.8|15271.8|15260.8|15248.8|15236.8|1864
1629793200000|2021-08-24 08:20:00|15258.8|15248.8|15257.8|15245.8|15261.8|15250.8|15250.8|15238.8|1229
1629793500000|2021-08-24 08:25:00|15256.8|15244.8|15254.8|15242.8|15265.8|15253.8|15244.8|15233.8|2380
1629793800000|2021-08-24 08:30:00|15260.8|15236.8|15254.5|15230.5|15261.4|15237.4|15253.2|15229.2|3
1629794100000|2021-08-24 08:35:00|15253.6|15229.6|15245.8|15221.8|15257.8|15233.8|15241.2|15217.2|1526
1629794400000|2021-08-24 08:40:00|15246.1|15222.1|15251.5|15227.5|15254.8|15230.8|15246.1|15222.1|0
1629794700000|2021-08-24 08:45:00|15251.6|15227.6|15250.5|15226.5|15254.3|15230.3|15249.4|15225.4|0
1629795000000|2021-08-24 08:50:00|15250.3|15226.3|15252.7|15228.7|15253.9|15229.9|15247.5|15223.5|0
1629795300000|2021-08-24 08:55:00|15251.8|15227.8|15251.1|15227.1|15252.9|15228.9|15249.1|15225.1|0
1629795600000|2021-08-24 09:00:00|15267.8|15253.8|15248.8|15237.8|15267.8|15253.8|15247.8|15236.8|1115
1629795900000|2021-08-24 09:05:00|15249.8|15238.8|15244.8|15233.8|15249.8|15238.8|15242.8|15231.8|738
1629796200000|2021-08-24 09:10:00|15243.8|15232.8|15239.8|15228.8|15245.8|15234.8|15238.8|15226.8|729
1629796500000|2021-08-24 09:15:00|15240.8|15227.8|15237.8|15225.8|15243.8|15232.8|15235.8|15223.8|732
1629796800000|2021-08-24 09:20:00|15236.8|15224.8|15234.8|15222.8|15236.8|15225.8|15231.8|15219.8|286
1629797100000|2021-08-24 09:25:00|15233.8|15221.8|15231.8|15219.8|15237.8|15226.8|15230.8|15219.8|253
1629797400000|2021-08-24 09:30:00|15230.8|15218.8|15227.8|15216.8|15230.8|15219.8|15226.8|15215.8|220
1629797700000|2021-08-24 09:35:00|15226.8|15215.8|15227.8|15216.8|15228.8|15217.8|15224.8|15213.8|270
1629798000000|2021-08-24 09:40:00|15228.8|15215.8|15223.8|15212.8|15228.8|15215.8|15222.8|15211.8|283
1629798300000|2021-08-24 09:45:00|15224.8|15213.8|15223.8|15212.8|15226.8|15215.8|15222.8|15211.8|149
1629798600000|2021-08-24 09:50:00|15224.8|15213.8|15224.8|15212.8|15225.8|15214.8|15223.8|15212.8|307
1629798900000|2021-08-24 09:55:00|15223.8|15213.8|15221.8|15210.8|15224.8|15213.8|15221.8|15209.8|179
1629799200000|2021-08-24 10:00:00|15222.8|15209.8|15220.8|15209.8|15222.8|15211.8|15220.8|15209.8|113
1629799500000|2021-08-24 10:05:00|15221.8|15210.8|15222.8|15210.8|15225.8|15214.8|15219.8|15207.8|156
1629799800000|2021-08-24 10:10:00|15221.8|15209.8|15222.8|15211.8|15226.8|15215.8|15217.8|15205.8|154
1629800100000|2021-08-24 10:15:00|15221.8|15210.8|15224.8|15213.8|15225.8|15214.8|15219.8|15208.8|26
1629800400000|2021-08-24 10:20:00|15225.8|15212.8|15227.8|15216.8|15228.8|15217.8|15224.8|15212.8|33
1629800700000|2021-08-24 10:25:00|15228.8|15217.8|15233.8|15222.8|15234.8|15223.8|15228.8|15217.8|101
1629801000000|2021-08-24 10:30:00|15232.8|15221.8|15234.8|15223.8|15234.8|15223.8|15231.8|15220.8|71
1629801300000|2021-08-24 10:35:00|15235.8|15224.8|15231.8|15219.8|15236.8|15224.8|15230.8|15219.8|91
1629801600000|2021-08-24 10:40:00|15230.8|15220.8|15233.8|15221.8|15234.8|15222.8|15230.8|15219.8|20
1629801900000|2021-08-24 10:45:00|15232.8|15222.8|15229.8|15218.8|15235.8|15223.8|15229.8|15218.8|76
1629802200000|2021-08-24 10:50:00|15230.8|15219.8|15227.8|15216.8|15231.8|15220.8|15227.8|15216.8|132
1629802500000|2021-08-24 10:55:00|15228.8|15215.8|15225.8|15214.8|15228.8|15216.8|15223.8|15212.8|89
1629802800000|2021-08-24 11:00:00|15224.8|15213.8|15219.8|15208.8|15225.8|15214.8|15219.8|15207.8|431
1629803100000|2021-08-24 11:05:00|15220.8|15209.8|15220.8|15208.8|15222.8|15211.8|15219.8|15208.8|28
1629803400000|2021-08-24 11:10:00|15219.8|15209.8|15218.8|15207.8|15220.8|15209.8|15218.8|15207.8|78
1629803700000|2021-08-24 11:15:00|15219.8|15208.8|15220.8|15209.8|15220.8|15209.8|15219.8|15207.8|56
1629804000000|2021-08-24 11:20:00|15221.8|15208.8|15219.8|15207.8|15221.8|15209.8|15217.8|15206.8|19
1629804300000|2021-08-24 11:25:00|15220.8|15208.8|15218.8|15207.8|15220.8|15208.8|15218.8|15206.8|18
1629804600000|2021-08-24 11:30:00|15219.8|15206.8|15214.8|15203.8|15219.8|15208.8|15214.8|15203.8|55
1629804900000|2021-08-24 11:35:00|15215.8|15202.8|15217.8|15205.8|15219.8|15208.8|15213.8|15202.8|83
1629805200000|2021-08-24 11:40:00|15216.8|15206.8|15218.8|15206.8|15220.8|15209.8|15215.8|15204.8|123
1629805500000|2021-08-24 11:45:00|15217.8|15207.8|15216.8|15205.8|15218.8|15207.8|15215.8|15204.8|211
1629805800000|2021-08-24 11:50:00|15215.8|15204.8|15213.8|15202.8|15217.8|15206.8|15211.8|15199.8|154
1629806100000|2021-08-24 11:55:00|15214.8|15203.8|15216.8|15205.8|15220.8|15209.8|15214.8|15203.8|177
1629806400000|2021-08-24 12:00:00|15217.8|15206.8|15214.8|15203.8|15219.8|15207.8|15214.8|15202.8|77
1629806700000|2021-08-24 12:05:00|15215.8|15204.8|15225.8|15213.8|15226.8|15215.8|15215.8|15204.8|118
1629807000000|2021-08-24 12:10:00|15224.8|15214.8|15217.8|15206.8|15228.8|15216.8|15215.8|15204.8|201
1629807300000|2021-08-24 12:15:00|15218.8|15207.8|15218.8|15207.8|15225.8|15214.8|15218.8|15206.8|276
1629807600000|2021-08-24 12:20:00|15220.8|15208.8|15212.8|15201.8|15222.8|15211.8|15210.8|15199.8|200
1629807900000|2021-08-24 12:25:00|15213.8|15202.8|15213.8|15201.8|15218.8|15207.8|15211.8|15199.8|244
1629808200000|2021-08-24 12:30:00|15212.8|15200.8|15216.8|15204.8|15217.8|15206.8|15210.8|15198.8|186
1629808500000|2021-08-24 12:35:00|15215.8|15205.8|15206.8|15194.8|15217.8|15205.8|15205.8|15194.8|556
1629808800000|2021-08-24 12:40:00|15207.8|15195.8|15205.8|15193.8|15212.8|15200.8|15203.8|15192.8|113
1629809100000|2021-08-24 12:45:00|15206.8|15194.8|15206.8|15195.8|15209.8|15198.8|15206.8|15194.8|90
1629809400000|2021-08-24 12:50:00|15205.8|15194.8|15206.8|15194.8|15209.8|15198.8|15204.8|15193.8|66
1629809700000|2021-08-24 12:55:00|15205.8|15193.8|15207.8|15196.8|15209.8|15198.8|15205.8|15193.8|125
1629810000000|2021-08-24 13:00:00|15208.8|15195.8|15211.8|15200.8|15213.8|15202.8|15208.8|15195.8|99
1629810300000|2021-08-24 13:05:00|15212.8|15201.8|15219.8|15208.8|15221.8|15210.8|15212.8|15201.8|152
1629810600000|2021-08-24 13:10:00|15218.8|15207.8|15219.8|15208.8|15219.8|15208.8|15214.8|15203.8|117
1629810900000|2021-08-24 13:15:00|15220.8|15209.8|15225.8|15214.8|15226.8|15215.8|15220.8|15208.8|146
1629811200000|2021-08-24 13:20:00|15224.8|15213.8|15228.8|15217.8|15230.8|15218.8|15224.8|15213.8|216
1629811500000|2021-08-24 13:25:00|15229.8|15218.8|15235.8|15224.8|15235.8|15224.8|15229.8|15217.8|231
1629811800000|2021-08-24 13:30:00|15236.8|15225.8|15242.8|15231.8|15259.8|15248.8|15235.8|15224.8|1372
1629812100000|2021-08-24 13:35:00|15243.8|15230.8|15272.8|15261.8|15274.8|15263.8|15239.8|15228.8|952
1629812400000|2021-08-24 13:40:00|15273.8|15263.8|15278.8|15266.8|15284.8|15273.8|15266.8|15255.8|1092
1629812700000|2021-08-24 13:45:00|15279.8|15267.8|15285.8|15274.8|15286.8|15274.8|15268.8|15257.8|630
1629813000000|2021-08-24 13:50:00|15286.8|15275.8|15282.8|15270.8|15296.8|15285.8|15281.8|15270.8|951
1629813300000|2021-08-24 13:55:00|15281.8|15271.8|15289.8|15278.8|15293.8|15282.8|15279.8|15267.8|456
1629813600000|2021-08-24 14:00:00|15288.8|15277.8|15275.8|15263.8|15291.8|15280.8|15271.8|15260.8|468
1629813900000|2021-08-24 14:05:00|15274.8|15262.8|15266.8|15254.8|15274.8|15262.8|15260.8|15248.8|440
1629814200000|2021-08-24 14:10:00|15265.8|15253.8|15273.8|15262.8|15276.8|15265.8|15259.8|15248.8|426
1629814500000|2021-08-24 14:15:00|15274.8|15263.8|15278.8|15266.8|15279.8|15267.8|15272.8|15261.8|406
1629814800000|2021-08-24 14:20:00|15277.8|15267.8|15276.8|15265.8|15279.8|15268.8|15268.8|15256.8|276
1629815100000|2021-08-24 14:25:00|15275.8|15264.8|15278.8|15267.8|15281.8|15270.8|15270.8|15259.8|612
1629815400000|2021-08-24 14:30:00|15279.8|15268.8|15280.8|15269.8|15284.8|15272.8|15276.8|15265.8|412
1629815700000|2021-08-24 14:35:00|15281.8|15270.8|15281.8|15269.8|15282.8|15271.8|15277.8|15266.8|281
1629816000000|2021-08-24 14:40:00|15280.8|15270.8|15275.8|15263.8|15286.8|15275.8|15274.8|15263.8|1003
1629816300000|2021-08-24 14:45:00|15276.8|15264.8|15284.8|15273.8|15288.8|15277.8|15274.8|15263.8|664
1629816600000|2021-08-24 14:50:00|15285.8|15274.8|15280.8|15269.8|15285.8|15274.8|15274.8|15263.8|309
1629816900000|2021-08-24 14:55:00|15279.8|15268.8|15286.8|15274.8|15288.8|15277.8|15279.8|15267.8|341
1629817200000|2021-08-24 15:00:00|15285.8|15273.8|15283.8|15271.8|15285.8|15274.8|15280.8|15269.8|327
1629817500000|2021-08-24 15:05:00|15281.8|15272.8|15285.8|15273.8|15286.8|15275.8|15281.8|15269.8|432
1629817800000|2021-08-24 15:10:00|15284.8|15272.8|15287.8|15275.8|15288.8|15277.8|15281.8|15270.8|283
1629818100000|2021-08-24 15:15:00|15288.8|15276.8|15288.8|15277.8|15290.8|15279.8|15283.8|15272.8|310
1629818400000|2021-08-24 15:20:00|15287.8|15276.8|15284.8|15273.8|15291.8|15280.8|15282.8|15271.8|300
1629818700000|2021-08-24 15:25:00|15283.8|15272.8|15280.8|15269.8|15284.8|15273.8|15275.8|15264.8|464
1629819000000|2021-08-24 15:30:00|15281.8|15268.8|15271.8|15259.8|15283.8|15271.8|15270.8|15258.8|242
1629819300000|2021-08-24 15:35:00|15272.8|15260.8|15274.8|15263.8|15278.8|15266.8|15270.8|15259.8|78
1629819600000|2021-08-24 15:40:00|15273.8|15262.8|15269.8|15257.8|15275.8|15264.8|15268.8|15256.8|272
1629819900000|2021-08-24 15:45:00|15268.8|15258.8|15269.8|15257.8|15271.8|15259.8|15267.8|15256.8|62
1629820200000|2021-08-24 15:50:00|15270.8|15258.8|15270.8|15259.8|15273.8|15262.8|15270.8|15258.8|110
1629820500000|2021-08-24 15:55:00|15269.8|15258.8|15275.8|15263.8|15276.8|15264.8|15268.8|15257.8|90
1629820800000|2021-08-24 16:00:00|15274.8|15262.8|15270.8|15259.8|15274.8|15263.8|15268.8|15256.8|212
1629821100000|2021-08-24 16:05:00|15269.8|15258.8|15270.8|15258.8|15273.8|15262.8|15268.8|15257.8|139
1629821400000|2021-08-24 16:10:00|15271.8|15259.8|15273.8|15262.8|15275.8|15263.8|15271.8|15258.8|89
1629821700000|2021-08-24 16:15:00|15272.8|15261.8|15272.8|15261.8|15275.8|15264.8|15270.8|15259.8|195
1629822000000|2021-08-24 16:20:00|15271.8|15260.8|15271.8|15260.8|15272.8|15261.8|15269.8|15257.8|84
1629822300000|2021-08-24 16:25:00|15270.8|15259.8|15271.8|15259.8|15273.8|15262.8|15268.8|15257.8|131
1629822600000|2021-08-24 16:30:00|15270.8|15258.8|15275.8|15263.8|15276.8|15264.8|15269.8|15258.8|65
1629822900000|2021-08-24 16:35:00|15274.8|15264.8|15268.8|15256.8|15275.8|15264.8|15267.8|15256.8|185
1629823200000|2021-08-24 16:40:00|15267.8|15257.8|15268.8|15256.8|15269.8|15257.8|15264.8|15252.8|330
1629823500000|2021-08-24 16:45:00|15267.8|15257.8|15272.8|15261.8|15272.8|15261.8|15266.8|15255.8|104
1629823800000|2021-08-24 16:50:00|15271.8|15260.8|15271.8|15260.8|15272.8|15260.8|15268.8|15257.8|125
1629824100000|2021-08-24 16:55:00|15270.8|15259.8|15272.8|15261.8|15272.8|15261.8|15269.8|15258.8|47
1629824400000|2021-08-24 17:00:00|15273.8|15260.8|15277.8|15266.8|15278.8|15267.8|15272.8|15260.8|147
1629824700000|2021-08-24 17:05:00|15276.8|15265.8|15277.8|15266.8|15279.8|15267.8|15274.8|15263.8|102
1629825000000|2021-08-24 17:10:00|15278.8|15267.8|15273.8|15262.8|15279.8|15268.8|15273.8|15262.8|143
1629825300000|2021-08-24 17:15:00|15274.8|15263.8|15276.8|15264.8|15276.8|15265.8|15273.8|15261.8|51
1629825600000|2021-08-24 17:20:00|15275.8|15265.8|15266.8|15254.8|15275.8|15265.8|15262.8|15250.8|276
1629825900000|2021-08-24 17:25:00|15265.8|15255.8|15268.8|15257.8|15275.8|15264.8|15265.8|15255.8|165
1629826200000|2021-08-24 17:30:00|15269.8|15256.8|15266.8|15255.8|15270.8|15259.8|15266.8|15254.8|35
1629826500000|2021-08-24 17:35:00|15267.8|15254.8|15270.8|15258.8|15271.8|15259.8|15267.8|15254.8|32
1629826800000|2021-08-24 17:40:00|15271.8|15259.8|15270.8|15258.8|15271.8|15260.8|15269.8|15258.8|27
1629827100000|2021-08-24 17:45:00|15269.8|15257.8|15270.8|15259.8|15270.8|15259.8|15268.8|15257.8|23
1629827400000|2021-08-24 17:50:00|15269.8|15258.8|15273.8|15262.8|15274.8|15262.8|15268.8|15257.8|47
1629827700000|2021-08-24 17:55:00|15274.8|15263.8|15278.8|15267.8|15279.8|15268.8|15272.8|15261.8|146
1629828000000|2021-08-24 18:00:00|15277.8|15266.8|15276.8|15264.8|15279.8|15267.8|15273.8|15262.8|44
1629828300000|2021-08-24 18:05:00|15275.8|15263.8|15274.8|15263.8|15276.8|15264.8|15274.8|15263.8|19
1629828600000|2021-08-24 18:10:00|15275.8|15264.8|15276.8|15264.8|15276.8|15265.8|15275.8|15264.8|34
1629828900000|2021-08-24 18:15:00|15275.8|15263.8|15275.8|15263.8|15276.8|15265.8|15274.8|15263.8|40
1629829200000|2021-08-24 18:20:00|15274.8|15264.8|15276.8|15264.8|15276.8|15264.8|15272.8|15261.8|135
1629829500000|2021-08-24 18:25:00|15275.8|15263.8|15275.8|15263.8|15275.8|15263.8|15271.8|15260.8|78
1629829800000|2021-08-24 18:30:00|15274.8|15262.8|15271.8|15260.8|15274.8|15263.8|15271.8|15260.8|59
1629830100000|2021-08-24 18:35:00|15272.8|15259.8|15268.8|15256.8|15272.8|15261.8|15267.8|15256.8|151
1629830400000|2021-08-24 18:40:00|15267.8|15257.8|15268.3|15258.3|15269.8|15258.8|15267.8|15256.8|24
1629830700000|2021-08-24 18:45:00|15268.8|15258.8|15268.3|15258.3|15269.8|15259.8|15266.3|15256.3|118
1629831000000|2021-08-24 18:50:00|15268.8|15258.8|15266.3|15256.3|15268.8|15258.8|15265.3|15255.3|184
1629831300000|2021-08-24 18:55:00|15266.8|15256.8|15265.8|15255.8|15267.3|15257.3|15263.3|15253.3|124
1629831600000|2021-08-24 19:00:00|15265.3|15255.3|15263.3|15253.3|15265.8|15255.8|15263.3|15253.3|118
1629831900000|2021-08-24 19:05:00|15262.3|15252.3|15260.3|15250.3|15262.3|15252.3|15259.3|15249.3|221
1629832200000|2021-08-24 19:10:00|15261.3|15251.3|15260.3|15250.3|15263.3|15253.3|15259.8|15249.8|245
1629832500000|2021-08-24 19:15:00|15262.3|15252.3|15260.3|15250.3|15265.3|15255.3|15260.3|15250.3|456
1629832800000|2021-08-24 19:20:00|15259.3|15249.3|15255.3|15245.3|15260.3|15250.3|15254.8|15244.8|245
1629833100000|2021-08-24 19:25:00|15254.8|15244.8|15258.3|15248.3|15261.3|15251.3|15254.3|15244.3|296
1629833400000|2021-08-24 19:30:00|15257.3|15247.3|15256.3|15246.3|15257.8|15247.8|15254.8|15244.8|59
1629833700000|2021-08-24 19:35:00|15255.3|15245.3|15257.8|15247.8|15259.3|15249.3|15254.8|15244.8|219
1629834000000|2021-08-24 19:40:00|15257.3|15247.3|15259.3|15249.3|15259.3|15249.3|15255.3|15245.3|66
1629834300000|2021-08-24 19:45:00|15258.8|15248.8|15259.8|15249.8|15260.3|15250.3|15254.3|15244.3|238
1629834600000|2021-08-24 19:50:00|15258.8|15248.8|15255.3|15245.3|15258.8|15248.8|15255.3|15245.3|77
1629834900000|2021-08-24 19:55:00|15254.3|15244.3|15256.8|15246.8|15259.3|15249.3|15252.3|15242.3|316
1629835200000|2021-08-24 20:00:00|15257.8|15247.8|15256.8|15246.8|15262.8|15252.8|15255.3|15245.3|174
1629835500000|2021-08-24 20:05:00|15257.3|15247.3|15257.8|15247.8|15258.3|15248.3|15256.8|15246.8|35
1629835800000|2021-08-24 20:10:00|15257.3|15247.3|15257.8|15247.8|15257.8|15247.8|15257.3|15247.3|9
1629836100000|2021-08-24 20:15:00|15259.8|15249.8|15259.8|15249.8|15259.8|15249.8|15257.8|15247.8|50
1629836400000|2021-08-24 20:20:00|15258.3|15248.3|15259.3|15249.3|15259.8|15249.8|15257.8|15247.8|13
1629836700000|2021-08-24 20:25:00|15258.8|15248.8|15258.8|15248.8|15259.3|15249.3|15257.3|15247.3|16
1629837000000|2021-08-24 20:30:00|15258.3|15248.3|15258.3|15248.3|15259.3|15249.3|15257.8|15247.8|21
1629837300000|2021-08-24 20:35:00|15258.8|15248.8|15257.8|15247.8|15259.3|15249.3|15257.3|15247.3|23
1629837600000|2021-08-24 20:40:00|15257.3|15247.3|15259.8|15249.8|15259.8|15249.8|15257.3|15247.3|43
1629837900000|2021-08-24 20:45:00|15260.3|15250.3|15261.8|15251.8|15263.3|15253.3|15260.3|15250.3|82
1629838200000|2021-08-24 20:50:00|15263.3|15253.3|15263.8|15253.8|15264.3|15254.3|15263.3|15253.3|16
1629838500000|2021-08-24 20:55:00|15264.3|15254.3|15266.3|15256.3|15266.3|15256.3|15264.3|15254.3|31
1629838800000|2021-08-24 21:00:00|15266.8|15256.8|15266.8|15256.8|15267.3|15257.3|15266.3|15256.3|9
1629839100000|2021-08-24 21:05:00|15267.3|15257.3|15268.3|15258.3|15268.3|15258.3|15267.3|15257.3|3
1629839400000|2021-08-24 21:10:00|15267.8|15257.8|15266.8|15256.8|15267.8|15257.8|15266.3|15256.3|21
1629839700000|2021-08-24 21:15:00|15268.3|15244.3|15266.9|15242.9|15268.9|15244.9|15265.6|15241.6|0
1629840000000|2021-08-24 21:20:00|15266.8|15242.8|15266.7|15242.7|15266.8|15242.8|15265.6|15241.6|0
1629840300000|2021-08-24 21:25:00|15265.8|15241.8|15265.6|15241.6|15265.8|15241.8|15265.3|15241.3|0
1629840600000|2021-08-24 21:30:00|15265.5|15241.5|15265.7|15241.7|15265.7|15241.7|15264.5|15240.5|0
1629840900000|2021-08-24 21:35:00|15265.2|15241.2|15264.8|15240.8|15266.1|15242.1|15264.8|15240.8|0
1629841200000|2021-08-24 21:40:00|15264.9|15240.9|15265.1|15241.1|15265.5|15241.5|15264.8|15240.8|0
1629841500000|2021-08-24 21:45:00|15265.4|15241.4|15265.3|15241.3|15265.4|15241.4|15265|15241|0
1629841800000|2021-08-24 21:50:00|15265|15241|15265.2|15241.2|15265.2|15241.2|15265|15241|0
1629842100000|2021-08-24 21:55:00|15265.1|15241.1|15265.5|15241.5|15265.5|15241.5|15265|15241|0
1629842400000|2021-08-24 22:00:00|15264|15240|15263.4|15239.4|15265.6|15241.6|15261.8|15237.8|0
1629842700000|2021-08-24 22:05:00|15263.7|15239.7|15263.1|15239.1|15263.7|15239.7|15263.1|15239.1|0
1629843000000|2021-08-24 22:10:00|15263.7|15239.7|15263.7|15239.7|15263.7|15239.7|15263.1|15239.1|0
1629843300000|2021-08-24 22:15:00|15263.8|15239.8|15263.8|15239.8|15263.8|15239.8|15263.2|15239.2|0
1629843600000|2021-08-24 22:20:00|15263.5|15239.5|15263.2|15239.2|15263.8|15239.8|15263.2|15239.2|0
1629843900000|2021-08-24 22:25:00|15263.5|15239.5|15266.3|15242.3|15266.3|15242.3|15263.2|15239.2|0
1629844200000|2021-08-24 22:30:00|15266.9|15242.9|15266.9|15242.9|15266.9|15242.9|15265.6|15241.6|0
1629844500000|2021-08-24 22:35:00|15266.6|15242.6|15266.9|15242.9|15266.9|15242.9|15266.3|15242.3|0
1629844800000|2021-08-24 22:40:00|15263.7|15239.7|15263.7|15239.7|15264.3|15240.3|15263.7|15239.7|0
1629845100000|2021-08-24 22:45:00|15264.8|15240.8|15268.2|15244.2|15268.8|15244.8|15264.8|15240.8|0
1629845400000|2021-08-24 22:50:00|15267.9|15243.9|15266.9|15242.9|15267.9|15243.9|15266.9|15242.9|0
1629845700000|2021-08-24 22:55:00|15266.6|15242.6|15265|15241|15266.6|15242.6|15265|15241|0
1629846000000|2021-08-24 23:00:00|15265.3|15241.3|15263.7|15239.7|15266.3|15242.3|15263.7|15239.7|0
1629846300000|2021-08-24 23:05:00|15263.4|15239.4|15262.4|15238.4|15263.7|15239.7|15261.8|15237.8|0
1629846600000|2021-08-24 23:10:00|15262.1|15238.1|15263.1|15239.1|15263.1|15239.1|15261.8|15237.8|0
1629846900000|2021-08-24 23:15:00|15262.4|15238.4|15260.5|15236.5|15262.4|15238.4|15260.5|15236.5|0
1629847200000|2021-08-24 23:20:00|15261.2|15237.2|15260|15236|15261.2|15237.2|15259.4|15235.4|0
1629847500000|2021-08-24 23:25:00|15259.7|15235.7|15260.2|15236.2|15260.2|15236.2|15258.8|15234.8|0
1629847800000|2021-08-24 23:30:00|15259.6|15235.6|15260.9|15236.9|15261.5|15237.5|15259|15235|0
1629848100000|2021-08-24 23:35:00|15261.2|15237.2|15262.2|15238.2|15262.2|15238.2|15260.9|15236.9|0
1629848400000|2021-08-24 23:40:00|15262.8|15238.8|15273.5|15249.5|15273.5|15249.5|15261.5|15237.5|0
1629848700000|2021-08-24 23:45:00|15273.2|15249.2|15270.6|15246.6|15273.2|15249.2|15269.3|15245.3|0
1629849000000|2021-08-24 23:50:00|15271.8|15247.8|15272.5|15248.5|15273.8|15249.8|15271.8|15247.8|0
1629849300000|2021-08-24 23:55:00|15271.8|15247.8|15273.8|15249.8|15274.4|15250.4|15271.2|15247.2|0
1629849600000|2021-08-25 00:00:00|15273.1|15249.1|15278.9|15254.9|15279.5|15255.5|15273.1|15249.1|0
1629849900000|2021-08-25 00:05:00|15279.5|15255.5|15277.6|15253.6|15283.4|15259.4|15277|15253|0
1629850200000|2021-08-25 00:10:00|15278.2|15254.2|15282.1|15258.1|15282.1|15258.1|15277.6|15253.6|0
1629850500000|2021-08-25 00:15:00|15281.8|15257.8|15281.1|15257.1|15284.7|15260.7|15278.7|15254.7|0
1629850800000|2021-08-25 00:20:00|15281.5|15257.5|15284|15260|15284|15260|15278.4|15254.4|0
1629851100000|2021-08-25 00:25:00|15283.5|15259.5|15293.9|15269.9|15296.7|15272.7|15282.8|15258.8|0
1629851400000|2021-08-25 00:30:00|15294.3|15270.3|15292.1|15268.1|15294.3|15270.3|15289.9|15265.9|0
1629851700000|2021-08-25 00:35:00|15292.4|15268.4|15291.8|15267.8|15293.6|15269.6|15289.7|15265.7|0
1629852000000|2021-08-25 00:40:00|15292|15268|15290.3|15266.3|15292|15268|15289|15265|0
1629852300000|2021-08-25 00:45:00|15290.6|15266.6|15290.9|15266.9|15293.4|15269.4|15290.6|15266.6|0
1629852600000|2021-08-25 00:50:00|15290.8|15266.8|15291.8|15267.8|15292.2|15268.2|15290.6|15266.6|0
1629852900000|2021-08-25 00:55:00|15291.7|15267.7|15290.3|15266.3|15291.8|15267.8|15289|15265|0
1629853200000|2021-08-25 01:00:00|15264.8|15254.8|15240.8|15230.8|15266.8|15256.8|15226.8|15216.8|3039
1629853500000|2021-08-25 01:05:00|15239.8|15229.8|15250.8|15240.8|15252.8|15242.8|15237.8|15227.8|1501
1629853800000|2021-08-25 01:10:00|15248.8|15238.8|15235.8|15225.8|15252.8|15242.8|15235.8|15225.8|806
1629854100000|2021-08-25 01:15:00|15237.8|15227.8|15245.8|15235.8|15267.8|15257.8|15237.8|15227.8|3370
1629854400000|2021-08-25 01:20:00|15246.8|15236.8|15231.8|15221.8|15254.8|15244.8|15222.8|15212.8|3452
1629854700000|2021-08-25 01:25:00|15230.8|15220.8|15228.8|15218.8|15249.8|15239.8|15225.8|15215.8|3053
1629855000000|2021-08-25 01:30:00|15226.8|15216.8|15216.8|15206.8|15230.8|15220.8|15166.8|15156.8|25720
1629855300000|2021-08-25 01:35:00|15214.8|15204.8|15220.8|15210.8|15230.8|15220.8|15168.8|15158.8|13952
1629855600000|2021-08-25 01:40:00|15222.8|15212.8|15297.8|15287.8|15312.8|15302.8|15213.8|15203.8|14820
1629855900000|2021-08-25 01:45:00|15298.8|15288.8|15278.8|15268.8|15323.8|15313.8|15267.8|15257.8|10589
1629856200000|2021-08-25 01:50:00|15277.8|15267.8|15243.8|15233.8|15296.8|15286.8|15233.8|15223.8|7293
1629856500000|2021-08-25 01:55:00|15242.8|15232.8|15231.8|15221.8|15260.8|15250.8|15219.8|15209.8|7521
1629856800000|2021-08-25 02:00:00|15230.8|15220.8|15283.8|15273.8|15284.8|15274.8|15226.8|15216.8|8519
1629857100000|2021-08-25 02:05:00|15284.8|15274.8|15251.7|15241.7|15290.8|15280.8|15243.8|15233.8|5305
1629857400000|2021-08-25 02:10:00|15252.7|15242.7|15266.7|15256.7|15272.7|15262.7|15244.7|15234.7|2783
1629857700000|2021-08-25 02:15:00|15264.7|15254.7|15236.7|15226.7|15278.7|15268.7|15233.7|15223.7|3651
1629858000000|2021-08-25 02:20:00|15232.7|15222.7|15190.7|15180.7|15235.7|15225.7|15183.7|15173.7|8303
1629858300000|2021-08-25 02:25:00|15192.7|15182.7|15187.7|15177.7|15220.7|15210.7|15183.7|15173.7|5632
1629858600000|2021-08-25 02:30:00|15186.7|15176.7|15220.7|15210.7|15225.7|15215.7|15183.7|15173.7|4772
1629858900000|2021-08-25 02:35:00|15218.7|15208.7|15233.7|15223.7|15237.7|15227.7|15209.7|15199.7|3234
1629859200000|2021-08-25 02:40:00|15234.7|15224.7|15220.7|15210.7|15234.7|15224.7|15209.7|15199.7|2366
1629859500000|2021-08-25 02:45:00|15221.7|15211.7|15201.7|15191.7|15223.7|15213.7|15199.7|15189.7|4447
1629859800000|2021-08-25 02:50:00|15202.7|15192.7|15203.7|15193.7|15216.7|15206.7|15198.7|15188.7|2489
1629860100000|2021-08-25 02:55:00|15205.7|15195.7|15168.7|15158.7|15205.7|15195.7|15168.7|15158.7|3777
1629860400000|2021-08-25 03:00:00|15167.7|15157.7|15146.7|15136.7|15167.7|15157.7|15130.7|15120.7|13919
1629860700000|2021-08-25 03:05:00|15145.7|15135.7|15160.7|15150.7|15172.7|15162.7|15144.7|15134.7|3051
1629861000000|2021-08-25 03:10:00|15161.7|15151.7|15165.7|15155.7|15181.7|15171.7|15161.7|15151.7|2513
1629861300000|2021-08-25 03:15:00|15167.7|15157.7|15174.7|15164.7|15174.7|15164.7|15154.7|15144.7|1670
1629861600000|2021-08-25 03:20:00|15175.7|15165.7|15182.7|15172.7|15187.7|15177.7|15158.7|15148.7|3538
1629861900000|2021-08-25 03:25:00|15181.7|15171.7|15189.7|15179.7|15192.7|15182.7|15172.7|15162.7|2795
1629862200000|2021-08-25 03:30:00|15190.7|15180.7|15188.7|15178.7|15192.7|15182.7|15182.7|15172.7|309
1629862500000|2021-08-25 03:35:00|15185.7|15175.7|15183.7|15173.7|15190.7|15180.7|15181.7|15171.7|253
1629862800000|2021-08-25 03:40:00|15182.7|15172.7|15179.7|15169.7|15186.7|15176.7|15177.7|15167.7|447
1629863100000|2021-08-25 03:45:00|15180.7|15170.7|15187.7|15177.7|15188.7|15178.7|15178.7|15168.7|282
1629863400000|2021-08-25 03:50:00|15186.7|15176.7|15182.7|15172.7|15190.7|15180.7|15182.7|15172.7|1180
1629863700000|2021-08-25 03:55:00|15184.7|15174.7|15185.7|15175.7|15189.7|15179.7|15183.7|15173.7|356
1629864000000|2021-08-25 04:00:00|15187.7|15177.7|15182.7|15172.7|15187.7|15177.7|15181.7|15171.7|1055
1629864300000|2021-08-25 04:05:00|15183.7|15173.7|15181.7|15171.7|15183.7|15173.7|15180.7|15170.7|68
1629864600000|2021-08-25 04:10:00|15180.7|15170.7|15181.7|15171.7|15183.7|15173.7|15180.7|15170.7|158
1629864900000|2021-08-25 04:15:00|15182.7|15172.7|15185.7|15175.7|15186.7|15176.7|15182.7|15172.7|142
1629865200000|2021-08-25 04:20:00|15183.7|15173.7|15184.7|15174.7|15184.7|15174.7|15182.7|15172.7|772
1629865500000|2021-08-25 04:25:00|15183.7|15173.7|15187.7|15177.7|15187.7|15177.7|15182.7|15172.7|399
1629865800000|2021-08-25 04:30:00|15186.7|15176.7|15186.7|15176.7|15187.7|15177.7|15181.7|15171.7|623
1629866100000|2021-08-25 04:35:00|15187.7|15177.7|15185.7|15175.7|15187.7|15177.7|15185.7|15175.7|123
1629866400000|2021-08-25 04:40:00|15184.7|15174.7|15184.7|15174.7|15185.7|15175.7|15184.7|15174.7|77
1629866700000|2021-08-25 04:45:00|15185.7|15175.7|15185.7|15175.7|15187.7|15177.7|15184.7|15174.7|139
1629867000000|2021-08-25 04:50:00|15186.7|15176.7|15187.7|15177.7|15188.7|15178.7|15184.7|15174.7|103
1629867300000|2021-08-25 04:55:00|15188.7|15178.7|15187.7|15177.7|15190.7|15180.7|15185.7|15175.7|218
1629867600000|2021-08-25 05:00:00|15185.7|15175.7|15210.7|15200.7|15223.7|15213.7|15183.7|15173.7|5126
1629867900000|2021-08-25 05:05:00|15211.7|15201.7|15218.7|15208.7|15222.7|15212.7|15204.7|15194.7|2282
1629868200000|2021-08-25 05:10:00|15219.7|15209.7|15222.7|15212.7|15242.7|15232.7|15219.7|15209.7|4397
1629868500000|2021-08-25 05:15:00|15221.7|15211.7|15205.7|15195.7|15223.7|15213.7|15204.7|15194.7|3390
1629868800000|2021-08-25 05:20:00|15204.7|15194.7|15206.7|15196.7|15216.7|15206.7|15197.7|15187.7|1638
1629869100000|2021-08-25 05:25:00|15207.7|15197.7|15208.7|15198.7|15212.7|15202.7|15191.7|15181.7|1238
1629869400000|2021-08-25 05:30:00|15206.7|15196.7|15210.7|15200.7|15217.7|15207.7|15195.7|15185.7|2363
1629869700000|2021-08-25 05:35:00|15212.7|15202.7|15196.7|15186.7|15214.7|15204.7|15190.7|15180.7|3231
1629870000000|2021-08-25 05:40:00|15198.7|15188.7|15193.7|15183.7|15202.7|15192.7|15176.7|15166.7|2582
1629870300000|2021-08-25 05:45:00|15194.7|15184.7|15197.7|15187.7|15205.7|15195.7|15191.7|15181.7|1526
1629870600000|2021-08-25 05:50:00|15196.7|15186.7|15209.7|15199.7|15209.7|15199.7|15193.7|15183.7|1459
1629870900000|2021-08-25 05:55:00|15208.7|15198.7|15205.7|15195.7|15213.7|15203.7|15199.7|15189.7|3714
1629871200000|2021-08-25 06:00:00|15207.7|15197.7|15227.7|15217.7|15232.7|15222.7|15207.7|15197.7|3829
1629871500000|2021-08-25 06:05:00|15226.7|15216.7|15236.7|15226.7|15242.7|15232.7|15219.7|15209.7|3137
1629871800000|2021-08-25 06:10:00|15237.7|15227.7|15235.7|15225.7|15244.7|15234.7|15230.7|15220.7|2785
1629872100000|2021-08-25 06:15:00|15234.7|15224.7|15224.7|15214.7|15235.7|15225.7|15222.7|15212.7|2318
1629872400000|2021-08-25 06:20:00|15223.7|15213.7|15228.7|15218.7|15232.7|15222.7|15220.7|15210.7|1333
1629872700000|2021-08-25 06:25:00|15229.7|15219.7|15226.7|15216.7|15235.7|15225.7|15220.7|15210.7|2769
1629873000000|2021-08-25 06:30:00|15225.7|15215.7|15211.7|15201.7|15225.7|15215.7|15206.7|15196.7|2935
1629873300000|2021-08-25 06:35:00|15210.7|15200.7|15212.7|15202.7|15215.7|15205.7|15206.7|15196.7|1583
1629873600000|2021-08-25 06:40:00|15213.7|15203.7|15213.7|15203.7|15215.7|15205.7|15199.7|15189.7|3581
1629873900000|2021-08-25 06:45:00|15212.7|15202.7|15213.7|15203.7|15216.7|15206.7|15204.7|15194.7|2771
1629874200000|2021-08-25 06:50:00|15214.7|15204.7|15206.7|15196.7|15214.7|15204.7|15200.7|15190.7|4660
1629874500000|2021-08-25 06:55:00|15205.7|15195.7|15204.7|15194.7|15211.7|15201.7|15200.7|15190.7|7110
1629874800000|2021-08-25 07:00:00|15205.7|15193.7|15218.7|15206.7|15218.7|15207.7|15199.7|15187.7|2532
1629875100000|2021-08-25 07:05:00|15217.7|15207.7|15217.7|15205.7|15222.7|15211.7|15213.7|15202.7|950
1629875400000|2021-08-25 07:10:00|15216.7|15204.7|15212.7|15200.7|15218.7|15206.7|15208.7|15197.7|1247
1629875700000|2021-08-25 07:15:00|15211.7|15201.7|15218.7|15207.7|15221.7|15210.7|15211.7|15200.7|605
1629876000000|2021-08-25 07:20:00|15219.7|15206.7|15215.7|15203.7|15222.7|15211.7|15214.7|15203.7|589
1629876300000|2021-08-25 07:25:00|15216.7|15204.7|15221.7|15209.7|15224.7|15213.7|15216.7|15204.7|402
1629876600000|2021-08-25 07:30:00|15222.7|15210.7|15222.7|15210.7|15224.7|15213.7|15219.7|15208.7|503
1629876900000|2021-08-25 07:35:00|15223.7|15211.7|15229.7|15217.7|15230.7|15219.7|15221.7|15210.7|470
1629877200000|2021-08-25 07:40:00|15230.7|15218.7|15234.7|15223.7|15236.7|15225.7|15226.7|15215.7|575
1629877500000|2021-08-25 07:45:00|15233.7|15222.7|15233.7|15222.7|15238.7|15227.7|15231.7|15220.7|590
1629877800000|2021-08-25 07:50:00|15232.7|15221.7|15228.7|15217.7|15232.7|15221.7|15225.7|15214.7|849
1629878100000|2021-08-25 07:55:00|15227.7|15216.7|15226.7|15215.7|15229.7|15218.7|15225.7|15214.7|642
1629878400000|2021-08-25 08:00:00|15227.7|15216.7|15228.7|15217.7|15229.7|15218.7|15225.7|15214.7|642
1629878700000|2021-08-25 08:05:00|15230.7|15219.7|15227.7|15216.7|15233.7|15221.7|15227.7|15215.7|1041
1629879000000|2021-08-25 08:10:00|15228.7|15217.7|15231.7|15219.7|15233.7|15221.7|15227.7|15215.7|938
1629879300000|2021-08-25 08:15:00|15230.7|15220.7|15233.7|15222.7|15233.7|15222.7|15228.7|15217.7|730
1629879600000|2021-08-25 08:20:00|15234.7|15220.7|15228.7|15217.7|15234.7|15222.7|15227.7|15216.7|195
1629879900000|2021-08-25 08:25:00|15229.7|15216.7|15232.7|15219.7|15235.7|15224.7|15227.7|15216.7|727
1629880200000|2021-08-25 08:30:00|15236.9|15212.9|15235.1|15211.1|15239.7|15215.7|15235.1|15211.1|0
1629880500000|2021-08-25 08:35:00|15234.2|15210.2|15228.1|15204.1|15235.1|15211.1|15225.5|15201.5|959
1629880800000|2021-08-25 08:40:00|15227.8|15203.8|15229.3|15205.3|15231.8|15207.8|15227.8|15203.8|0
1629881100000|2021-08-25 08:45:00|15227.5|15203.5|15227.8|15203.8|15229.6|15205.6|15225.3|15201.3|0
1629881400000|2021-08-25 08:50:00|15227.5|15203.5|15229.7|15205.7|15229.7|15205.7|15224.4|15200.4|0
1629881700000|2021-08-25 08:55:00|15230.7|15206.7|15228.4|15204.4|15231.8|15207.8|15228.4|15204.4|0
1629882000000|2021-08-25 09:00:00|15232.7|15219.7|15224.7|15212.7|15233.7|15221.7|15224.7|15212.7|288
1629882300000|2021-08-25 09:05:00|15222.7|15211.7|15222.7|15211.7|15223.7|15211.7|15220.7|15208.7|97
1629882600000|2021-08-25 09:10:00|15223.7|15212.7|15224.7|15212.7|15225.7|15213.7|15223.7|15211.7|125
1629882900000|2021-08-25 09:15:00|15223.7|15213.7|15229.7|15218.7|15234.7|15223.7|15220.7|15209.7|235
1629883200000|2021-08-25 09:20:00|15230.7|15217.7|15227.7|15215.7|15231.7|15220.7|15225.7|15213.7|148
1629883500000|2021-08-25 09:25:00|15226.7|15214.7|15224.7|15212.7|15227.7|15215.7|15222.7|15211.7|121
1629883800000|2021-08-25 09:30:00|15225.7|15211.7|15222.7|15210.7|15226.7|15215.7|15221.7|15210.7|53
1629884100000|2021-08-25 09:35:00|15221.7|15211.7|15228.7|15217.7|15228.7|15217.7|15221.7|15211.7|124
1629884400000|2021-08-25 09:40:00|15227.7|15216.7|15228.7|15216.7|15229.7|15217.7|15226.7|15215.7|316
1629884700000|2021-08-25 09:45:00|15227.7|15215.7|15232.7|15220.7|15234.7|15223.7|15227.7|15215.7|269
1629885000000|2021-08-25 09:50:00|15231.7|15221.7|15235.7|15223.7|15239.7|15227.7|15231.7|15220.7|255
1629885300000|2021-08-25 09:55:00|15234.7|15224.7|15233.7|15221.7|15235.7|15224.7|15231.7|15220.7|282
1629885600000|2021-08-25 10:00:00|15232.7|15220.7|15244.7|15232.7|15244.7|15232.7|15231.7|15220.7|667
1629885900000|2021-08-25 10:05:00|15243.7|15233.7|15238.7|15227.7|15244.7|15233.7|15236.7|15225.7|255
1629886200000|2021-08-25 10:10:00|15239.7|15226.7|15250.7|15239.7|15250.7|15239.7|15239.7|15226.7|780
1629886500000|2021-08-25 10:15:00|15249.7|15238.7|15250.7|15238.7|15252.7|15241.7|15248.7|15237.7|239
1629886800000|2021-08-25 10:20:00|15249.7|15239.7|15250.7|15238.7|15251.7|15240.7|15248.7|15236.7|264
1629887100000|2021-08-25 10:25:00|15249.7|15239.7|15247.7|15235.7|15250.7|15239.7|15245.7|15234.7|1442
1629887400000|2021-08-25 10:30:00|15248.7|15236.7|15243.7|15232.7|15248.7|15237.7|15242.7|15231.7|616
1629887700000|2021-08-25 10:35:00|15244.7|15233.7|15244.7|15232.7|15248.7|15236.7|15242.7|15230.7|553
1629888000000|2021-08-25 10:40:00|15243.7|15233.7|15241.7|15230.7|15244.7|15233.7|15241.7|15230.7|851
1629888300000|2021-08-25 10:45:00|15242.7|15231.7|15243.7|15231.7|15245.7|15234.7|15239.7|15228.7|55
1629888600000|2021-08-25 10:50:00|15242.7|15230.7|15249.7|15237.7|15252.7|15241.7|15241.7|15230.7|449
1629888900000|2021-08-25 10:55:00|15250.7|15238.7|15250.7|15239.7|15251.7|15240.7|15246.7|15235.7|152
1629889200000|2021-08-25 11:00:00|15251.7|15238.7|15251.7|15240.7|15253.7|15242.7|15249.7|15238.7|354
1629889500000|2021-08-25 11:05:00|15252.7|15241.7|15243.7|15231.7|15253.7|15241.7|15241.7|15230.7|275
1629889800000|2021-08-25 11:10:00|15242.7|15230.7|15242.7|15230.7|15243.7|15232.7|15239.7|15228.7|44
1629890100000|2021-08-25 11:15:00|15241.7|15231.7|15236.7|15224.7|15243.7|15232.7|15235.7|15224.7|232
1629890400000|2021-08-25 11:20:00|15237.7|15225.7|15235.7|15224.7|15237.7|15226.7|15235.7|15224.7|14
1629890700000|2021-08-25 11:25:00|15236.7|15225.7|15237.7|15225.7|15239.7|15228.7|15236.7|15225.7|271
1629891000000|2021-08-25 11:30:00|15236.7|15224.7|15224.7|15213.7|15237.7|15225.7|15224.7|15212.7|232
1629891300000|2021-08-25 11:35:00|15225.7|15214.7|15230.7|15218.7|15231.7|15220.7|15225.7|15214.7|27
1629891600000|2021-08-25 11:40:00|15229.7|15219.7|15232.7|15221.7|15232.7|15221.7|15229.7|15217.7|11
1629891900000|2021-08-25 11:45:00|15231.7|15220.7|15228.7|15216.7|15234.7|15222.7|15227.7|15215.7|33
1629892200000|2021-08-25 11:50:00|15229.7|15217.7|15228.7|15216.7|15229.7|15218.7|15227.7|15216.7|6
1629892500000|2021-08-25 11:55:00|15227.7|15217.7|15233.7|15221.7|15233.7|15221.7|15227.7|15216.7|22
1629892800000|2021-08-25 12:00:00|15232.7|15220.7|15229.7|15218.7|15233.7|15221.7|15229.7|15217.7|133
1629893100000|2021-08-25 12:05:00|15230.7|15217.7|15228.7|15216.7|15230.7|15218.7|15227.7|15216.7|13
1629893400000|2021-08-25 12:10:00|15227.7|15215.7|15226.7|15215.7|15228.7|15216.7|15225.7|15214.7|62
1629893700000|2021-08-25 12:15:00|15227.7|15216.7|15226.7|15214.7|15227.7|15216.7|15225.7|15214.7|317
1629894000000|2021-08-25 12:20:00|15225.7|15215.7|15231.7|15219.7|15231.7|15219.7|15225.7|15215.7|189
1629894300000|2021-08-25 12:25:00|15232.7|15220.7|15229.7|15217.7|15233.7|15222.7|15228.7|15217.7|31
1629894600000|2021-08-25 12:30:00|15230.7|15218.7|15236.7|15225.7|15237.7|15225.7|15229.7|15217.7|50
1629894900000|2021-08-25 12:35:00|15237.7|15224.7|15238.7|15227.7|15239.7|15227.7|15234.7|15223.7|41
1629895200000|2021-08-25 12:40:00|15239.7|15228.7|15239.7|15227.7|15240.7|15229.7|15236.7|15225.7|16
1629895500000|2021-08-25 12:45:00|15238.7|15226.7|15240.7|15229.7|15242.7|15231.7|15238.7|15226.7|47
1629895800000|2021-08-25 12:50:00|15239.7|15228.7|15242.7|15231.7|15244.7|15233.7|15239.7|15228.7|63
1629896100000|2021-08-25 12:55:00|15243.7|15232.7|15239.7|15227.7|15243.7|15232.7|15239.7|15227.7|57
1629896400000|2021-08-25 13:00:00|15238.7|15228.7|15235.7|15223.7|15240.7|15229.7|15232.7|15221.7|68
1629896700000|2021-08-25 13:05:00|15234.7|15222.7|15232.7|15221.7|15235.7|15224.7|15232.7|15221.7|110
1629897000000|2021-08-25 13:10:00|15233.7|15222.7|15228.7|15217.7|15233.7|15222.7|15227.7|15216.7|201
1629897300000|2021-08-25 13:15:00|15229.7|15218.7|15228.7|15217.7|15232.7|15220.7|15228.7|15217.7|145
1629897600000|2021-08-25 13:20:00|15229.7|15218.7|15227.7|15216.7|15229.7|15218.7|15225.7|15214.7|99
1629897900000|2021-08-25 13:25:00|15228.7|15215.7|15227.7|15216.7|15229.7|15218.7|15225.7|15214.7|160
1629898200000|2021-08-25 13:30:00|15226.7|15215.7|15222.7|15210.7|15236.7|15224.7|15213.7|15202.7|846
1629898500000|2021-08-25 13:35:00|15221.7|15211.7|15221.7|15209.7|15228.7|15216.7|15215.7|15203.7|402
1629898800000|2021-08-25 13:40:00|15220.7|15208.7|15235.7|15224.7|15235.7|15224.7|15219.7|15208.7|325
1629899100000|2021-08-25 13:45:00|15236.7|15225.7|15227.7|15215.7|15240.7|15229.7|15225.7|15214.7|157
1629899400000|2021-08-25 13:50:00|15226.7|15214.7|15230.7|15219.7|15233.7|15221.7|15216.7|15205.7|212
1629899700000|2021-08-25 13:55:00|15229.7|15218.7|15230.7|15218.7|15234.7|15223.7|15222.7|15211.7|167
1629900000000|2021-08-25 14:00:00|15231.7|15219.7|15229.7|15217.7|15234.7|15222.7|15227.7|15215.7|156
1629900300000|2021-08-25 14:05:00|15228.7|15218.7|15224.7|15212.7|15229.7|15218.7|15217.7|15206.7|384
1629900600000|2021-08-25 14:10:00|15225.7|15213.7|15224.7|15213.7|15228.7|15217.7|15219.7|15207.7|264
1629900900000|2021-08-25 14:15:00|15225.7|15212.7|15226.7|15214.7|15228.7|15217.7|15221.7|15209.7|147
1629901200000|2021-08-25 14:20:00|15227.7|15215.7|15232.7|15221.7|15237.7|15225.7|15223.7|15212.7|616
1629901500000|2021-08-25 14:25:00|15231.7|15220.7|15236.7|15225.7|15240.7|15229.7|15228.7|15216.7|339
1629901800000|2021-08-25 14:30:00|15235.7|15224.7|15234.7|15222.7|15238.7|15227.7|15227.7|15216.7|413
1629902100000|2021-08-25 14:35:00|15233.7|15223.7|15234.7|15223.7|15239.7|15228.7|15229.7|15218.7|244
1629902400000|2021-08-25 14:40:00|15235.7|15222.7|15240.7|15229.7|15240.7|15229.7|15229.7|15218.7|203
1629902700000|2021-08-25 14:45:00|15239.7|15228.7|15236.7|15224.7|15242.7|15231.7|15234.7|15222.7|179
1629903000000|2021-08-25 14:50:00|15237.7|15225.7|15234.7|15222.7|15239.7|15227.7|15231.7|15220.7|142
1629903300000|2021-08-25 14:55:00|15235.7|15223.7|15229.7|15217.7|15235.7|15224.7|15228.7|15217.7|114
1629903600000|2021-08-25 15:00:00|15230.7|15218.7|15230.7|15219.7|15237.7|15225.7|15227.7|15216.7|180
1629903900000|2021-08-25 15:05:00|15231.7|15220.7|15227.7|15216.7|15232.7|15221.7|15224.7|15213.7|139
1629904200000|2021-08-25 15:10:00|15226.7|15215.7|15230.7|15218.7|15233.7|15222.7|15224.7|15212.7|107
1629904500000|2021-08-25 15:15:00|15229.7|15217.7|15231.7|15220.7|15232.7|15221.7|15228.7|15216.7|52
1629904800000|2021-08-25 15:20:00|15232.7|15221.7|15234.7|15222.7|15235.7|15223.7|15230.7|15219.7|52
1629905100000|2021-08-25 15:25:00|15233.7|15223.7|15233.7|15221.7|15234.7|15223.7|15230.7|15219.7|47
1629905400000|2021-08-25 15:30:00|15231.7|15220.7|15242.7|15230.7|15243.7|15232.7|15231.7|15220.7|226
1629905700000|2021-08-25 15:35:00|15243.7|15231.7|15233.7|15221.7|15244.7|15233.7|15232.7|15220.7|137
1629906000000|2021-08-25 15:40:00|15234.7|15222.7|15237.7|15226.7|15239.7|15227.7|15232.7|15220.7|190
1629906300000|2021-08-25 15:45:00|15236.7|15225.7|15236.7|15225.7|15237.7|15226.7|15234.7|15222.7|97
1629906600000|2021-08-25 15:50:00|15237.7|15224.7|15242.7|15231.7|15244.7|15232.7|15237.7|15224.7|75
1629906900000|2021-08-25 15:55:00|15241.7|15230.7|15240.7|15229.7|15242.7|15231.7|15239.7|15228.7|71
1629907200000|2021-08-25 16:00:00|15239.7|15228.7|15238.7|15226.7|15240.7|15228.7|15235.7|15224.7|121
1629907500000|2021-08-25 16:05:00|15237.7|15227.7|15238.7|15227.7|15241.7|15229.7|15237.7|15225.7|88
1629907800000|2021-08-25 16:10:00|15237.7|15226.7|15235.7|15224.7|15239.7|15228.7|15235.7|15223.7|51
1629908100000|2021-08-25 16:15:00|15236.7|15225.7|15231.7|15220.7|15237.7|15226.7|15231.7|15220.7|93
1629908400000|2021-08-25 16:20:00|15232.7|15219.7|15235.7|15223.7|15235.7|15224.7|15231.7|15219.7|101
1629908700000|2021-08-25 16:25:00|15236.7|15224.7|15235.7|15224.7|15236.7|15225.7|15232.7|15221.7|55
1629909000000|2021-08-25 16:30:00|15236.7|15223.7|15236.7|15224.7|15236.7|15225.7|15235.7|15223.7|33
1629909300000|2021-08-25 16:35:00|15235.7|15223.7|15238.7|15226.7|15238.7|15226.7|15234.7|15223.7|50
1629909600000|2021-08-25 16:40:00|15237.7|15227.7|15234.7|15222.7|15238.7|15227.7|15233.7|15222.7|32
1629909900000|2021-08-25 16:45:00|15233.7|15223.7|15228.7|15217.7|15233.7|15223.7|15228.7|15216.7|83
1629910200000|2021-08-25 16:50:00|15229.7|15218.7|15231.7|15220.7|15234.7|15223.7|15229.7|15218.7|52
1629910500000|2021-08-25 16:55:00|15232.7|15221.7|15233.7|15221.7|15234.7|15223.7|15231.7|15220.7|21
1629910800000|2021-08-25 17:00:00|15232.7|15220.7|15229.7|15217.7|15233.7|15222.7|15228.7|15217.7|46
1629911100000|2021-08-25 17:05:00|15228.7|15218.7|15226.7|15215.7|15230.7|15219.7|15224.7|15213.7|29
1629911400000|2021-08-25 17:10:00|15227.7|15216.7|15227.7|15216.7|15228.7|15217.7|15226.7|15214.7|30
1629911700000|2021-08-25 17:15:00|15228.7|15217.7|15232.7|15221.7|15232.7|15221.7|15227.7|15216.7|71
1629912000000|2021-08-25 17:20:00|15233.7|15222.7|15230.7|15219.7|15234.7|15222.7|15230.7|15219.7|32
1629912300000|2021-08-25 17:25:00|15231.7|15220.7|15231.7|15220.7|15232.7|15220.7|15230.7|15219.7|17
1629912600000|2021-08-25 17:30:00|15230.7|15219.7|15232.7|15220.7|15233.7|15222.7|15230.7|15219.7|29
1629912900000|2021-08-25 17:35:00|15231.7|15219.7|15228.7|15216.7|15232.7|15220.7|15228.7|15216.7|27
1629913200000|2021-08-25 17:40:00|15229.7|15217.7|15229.7|15217.7|15229.7|15218.7|15226.7|15215.7|51
1629913500000|2021-08-25 17:45:00|15228.7|15216.7|15229.7|15217.7|15229.7|15218.7|15226.7|15215.7|40
1629913800000|2021-08-25 17:50:00|15228.7|15216.7|15226.7|15215.7|15228.7|15216.7|15225.7|15213.7|40
1629914100000|2021-08-25 17:55:00|15225.7|15214.7|15226.7|15214.7|15226.7|15215.7|15224.7|15212.7|25
1629914400000|2021-08-25 18:00:00|15227.7|15215.7|15228.7|15216.7|15229.7|15217.7|15225.7|15214.7|30
1629914700000|2021-08-25 18:05:00|15229.7|15217.7|15230.7|15219.7|15232.7|15221.7|15228.7|15216.7|32
1629915000000|2021-08-25 18:10:00|15231.7|15218.7|15235.7|15223.7|15238.7|15227.7|15230.7|15218.7|58
1629915300000|2021-08-25 18:15:00|15234.7|15222.7|15230.7|15218.7|15234.7|15222.7|15229.7|15217.7|33
1629915600000|2021-08-25 18:20:00|15231.7|15219.7|15231.7|15220.7|15231.7|15220.7|15228.7|15216.7|75
1629915900000|2021-08-25 18:25:00|15232.7|15219.7|15234.7|15223.7|15235.7|15224.7|15229.7|15217.7|79
1629916200000|2021-08-25 18:30:00|15235.7|15224.7|15235.7|15223.7|15239.7|15229.7|15233.7|15222.7|243
1629916500000|2021-08-25 18:35:00|15234.7|15222.7|15233.7|15221.7|15235.7|15222.7|15232.7|15221.7|35
1629916800000|2021-08-25 18:40:00|15234.7|15222.7|15236.2|15226.2|15236.7|15226.2|15233.7|15221.7|32
1629917100000|2021-08-25 18:45:00|15235.7|15225.7|15235.7|15225.7|15236.2|15226.2|15232.2|15222.2|49
1629917400000|2021-08-25 18:50:00|15235.2|15225.2|15235.2|15225.2|15236.2|15226.2|15232.2|15222.2|34
1629917700000|2021-08-25 18:55:00|15234.7|15224.7|15238.7|15228.7|15239.7|15229.7|15234.2|15224.2|104
1629918000000|2021-08-25 19:00:00|15239.2|15229.2|15233.7|15223.7|15239.2|15229.2|15232.7|15222.7|89
1629918300000|2021-08-25 19:05:00|15233.2|15223.2|15234.7|15224.7|15235.2|15225.2|15230.7|15220.7|90
1629918600000|2021-08-25 19:10:00|15234.2|15224.2|15232.7|15222.7|15234.2|15224.2|15231.2|15221.2|95
1629918900000|2021-08-25 19:15:00|15232.2|15222.2|15231.2|15221.2|15233.2|15223.2|15231.2|15221.2|31
1629919200000|2021-08-25 19:20:00|15231.7|15221.7|15232.7|15222.7|15234.2|15224.2|15231.2|15221.2|57
1629919500000|2021-08-25 19:25:00|15233.2|15223.2|15236.2|15226.2|15237.2|15227.2|15232.2|15222.2|64
1629919800000|2021-08-25 19:30:00|15235.7|15225.7|15236.2|15226.2|15239.2|15229.2|15235.7|15225.7|42
1629920100000|2021-08-25 19:35:00|15237.2|15227.2|15232.7|15222.7|15239.2|15229.2|15232.2|15222.2|23
1629920400000|2021-08-25 19:40:00|15233.2|15223.2|15236.7|15226.7|15237.2|15227.2|15233.2|15223.2|32
1629920700000|2021-08-25 19:45:00|15236.2|15226.2|15234.7|15224.7|15236.2|15226.2|15233.7|15223.7|8
1629921000000|2021-08-25 19:50:00|15235.2|15225.2|15232.7|15222.7|15235.7|15225.7|15230.7|15220.7|60
1629921300000|2021-08-25 19:55:00|15233.2|15223.2|15228.7|15218.7|15234.7|15224.7|15228.2|15218.2|164
1629921600000|2021-08-25 20:00:00|15228.2|15218.2|15231.7|15221.7|15231.7|15221.7|15226.2|15216.2|43
1629921900000|2021-08-25 20:05:00|15232.7|15222.7|15229.7|15219.7|15233.7|15223.7|15229.7|15219.7|40
1629922200000|2021-08-25 20:10:00|15230.2|15220.2|15231.2|15221.2|15232.7|15222.7|15229.7|15219.7|49
1629922500000|2021-08-25 20:15:00|15232.7|15222.7|15234.2|15224.2|15236.2|15226.2|15232.7|15222.7|69
1629922800000|2021-08-25 20:20:00|15234.7|15224.7|15232.2|15222.2|15234.7|15224.7|15232.2|15222.2|27
1629923100000|2021-08-25 20:25:00|15232.7|15222.7|15234.2|15224.2|15234.7|15224.7|15232.2|15222.2|30
1629923400000|2021-08-25 20:30:00|15232.2|15222.2|15231.2|15221.2|15232.2|15222.2|15229.7|15219.7|61
1629923700000|2021-08-25 20:35:00|15231.7|15221.7|15232.2|15222.2|15232.7|15222.7|15231.2|15221.2|6
1629924000000|2021-08-25 20:40:00|15231.7|15221.7|15232.2|15222.2|15232.2|15222.2|15231.2|15221.2|15
1629924300000|2021-08-25 20:45:00|15233.7|15223.7|15227.2|15217.2|15233.7|15223.7|15227.2|15217.2|39
1629924600000|2021-08-25 20:50:00|15227.7|15217.7|15229.2|15219.2|15229.2|15219.2|15227.7|15217.7|20
1629924900000|2021-08-25 20:55:00|15229.7|15219.7|15227.2|15217.2|15229.7|15219.7|15227.2|15217.2|259
1629925200000|2021-08-25 21:00:00|15228.2|15218.2|15228.7|15218.7|15229.7|15219.7|15227.2|15217.2|1010
1629925500000|2021-08-25 21:05:00|15228.2|15218.2|15228.2|15218.2|15228.2|15218.2|15228.2|15218.2|1199
1629925800000|2021-08-25 21:10:00|15227.7|15217.7|15234.7|15224.7|15234.7|15224.7|15227.7|15217.7|804
1629926100000|2021-08-25 21:15:00|15238.4|15214.4|15238.5|15214.5|15238.6|15214.6|15238.4|15214.4|0
1629926400000|2021-08-25 21:20:00|15238.6|15214.6|15238.6|15214.6|15239.4|15215.4|15238.1|15214.1|0
1629926700000|2021-08-25 21:25:00|15238.5|15214.5|15238.5|15214.5|15239.8|15215.8|15238.4|15214.4|0
1629927000000|2021-08-25 21:30:00|15239.3|15215.3|15239.5|15215.5|15239.7|15215.7|15238.9|15214.9|0
1629927600000|2021-08-25 21:40:00|15239.4|15215.4|15240|15216|15240|15216|15239.4|15215.4|0
1629927900000|2021-08-25 21:45:00|15239.9|15215.9|15240.9|15216.9|15241.1|15217.1|15239.9|15215.9|0
1629928200000|2021-08-25 21:50:00|15241|15217|15240.9|15216.9|15241|15217|15240.9|15216.9|0
1629928500000|2021-08-25 21:55:00|15240.7|15216.7|15241.5|15217.5|15241.8|15217.8|15240.7|15216.7|0
1629928800000|2021-08-25 22:00:00|15241.1|15217.1|15238.1|15214.1|15241.8|15217.8|15238.1|15214.1|0
1629929100000|2021-08-25 22:05:00|15237.4|15213.4|15238.1|15214.1|15238.1|15214.1|15237.4|15213.4|0
1629929400000|2021-08-25 22:10:00|15238.7|15214.7|15236.8|15212.8|15238.7|15214.7|15236.8|15212.8|0
1629929700000|2021-08-25 22:15:00|15237.4|15213.4|15237.4|15213.4|15238.1|15214.1|15237.4|15213.4|0
1629930000000|2021-08-25 22:20:00|15238.1|15214.1|15236.8|15212.8|15238.1|15214.1|15236.2|15212.2|0
1629930300000|2021-08-25 22:25:00|15236.5|15212.5|15237.4|15213.4|15237.4|15213.4|15236.2|15212.2|0
1629930600000|2021-08-25 22:30:00|15238.1|15214.1|15239.3|15215.3|15239.3|15215.3|15238.1|15214.1|0
1629930900000|2021-08-25 22:35:00|15240|15216|15239.3|15215.3|15240|15216|15238.7|15214.7|0
1629931200000|2021-08-25 22:40:00|15238.7|15214.7|15238.7|15214.7|15239.3|15215.3|15238.7|15214.7|0
1629931500000|2021-08-25 22:45:00|15239|15215|15238.7|15214.7|15239.3|15215.3|15238.1|15214.1|0
1629931800000|2021-08-25 22:50:00|15239.3|15215.3|15239.3|15215.3|15240|15216|15239.3|15215.3|0
1629932100000|2021-08-25 22:55:00|15238.7|15214.7|15238.7|15214.7|15239.3|15215.3|15238.7|15214.7|0
1629932400000|2021-08-25 23:00:00|15239.3|15215.3|15238.7|15214.7|15239.3|15215.3|15238.7|15214.7|0
1629932700000|2021-08-25 23:05:00|15238.1|15214.1|15238.1|15214.1|15238.1|15214.1|15237.4|15213.4|0
1629933000000|2021-08-25 23:10:00|15238.7|15214.7|15238.1|15214.1|15238.7|15214.7|15238.1|15214.1|0
1629933300000|2021-08-25 23:15:00|15238.7|15214.7|15238.1|15214.1|15238.7|15214.7|15238.1|15214.1|0
1629933600000|2021-08-25 23:20:00|15238.4|15214.4|15237.4|15213.4|15238.4|15214.4|15237.4|15213.4|0
1629933900000|2021-08-25 23:25:00|15236.8|15212.8|15237.1|15213.1|15237.4|15213.4|15236.8|15212.8|0
1629934200000|2021-08-25 23:30:00|15236.8|15212.8|15240|15216|15240|15216|15236.8|15212.8|0
1629934500000|2021-08-25 23:35:00|15239.3|15215.3|15238.7|15214.7|15239.3|15215.3|15238.7|15214.7|0
1629934800000|2021-08-25 23:40:00|15239.3|15215.3|15239.7|15215.7|15240|15216|15239.3|15215.3|0
1629935100000|2021-08-25 23:45:00|15240|15216|15237.4|15213.4|15240|15216|15236.8|15212.8|0
1629935400000|2021-08-25 23:50:00|15236.8|15212.8|15237.4|15213.4|15237.4|15213.4|15236.8|15212.8|0
1629935700000|2021-08-25 23:55:00|15236.8|15212.8|15236.8|15212.8|15237.4|15213.4|15236.5|15212.5|0
1629936000000|2021-08-26 00:00:00|15237.4|15213.4|15229.8|15205.8|15237.4|15213.4|15229.8|15205.8|0
1629936300000|2021-08-26 00:05:00|15230.4|15206.4|15229.8|15205.8|15231.1|15207.1|15229.1|15205.1|0
1629936600000|2021-08-26 00:10:00|15229.1|15205.1|15229.1|15205.1|15231.1|15207.1|15229.1|15205.1|0
1629936900000|2021-08-26 00:15:00|15228.5|15204.5|15227.5|15203.5|15229.8|15205.8|15225.9|15201.9|0
1629937200000|2021-08-26 00:20:00|15227.2|15203.2|15219.5|15195.5|15228.4|15204.4|15218.6|15194.6|0
1629937500000|2021-08-26 00:25:00|15219.1|15195.1|15220|15196|15221.1|15197.1|15216.2|15192.2|0
1629937800000|2021-08-26 00:30:00|15219.7|15195.7|15223.7|15199.7|15223.7|15199.7|15217.2|15193.2|0
1629938100000|2021-08-26 00:35:00|15223.4|15199.4|15218.5|15194.5|15223.4|15199.4|15218|15194|0
1629938400000|2021-08-26 00:40:00|15218|15194|15220.5|15196.5|15220.5|15196.5|15216.8|15192.8|0
1629938700000|2021-08-26 00:45:00|15220.9|15196.9|15219.4|15195.4|15221.2|15197.2|15218.1|15194.1|0
1629939000000|2021-08-26 00:50:00|15219.1|15195.1|15218.3|15194.3|15219.7|15195.7|15218.1|15194.1|0
1629939300000|2021-08-26 00:55:00|15218.5|15194.5|15231.8|15207.8|15241.8|15217.8|15218.1|15194.1|0
1629939600000|2021-08-26 01:00:00|15231.5|15207.5|15182.7|15172.7|15231.5|15209.7|15178.7|15168.7|2734
1629939900000|2021-08-26 01:05:00|15185.7|15175.7|15184.7|15174.7|15187.7|15177.7|15177.7|15167.7|1371
1629940200000|2021-08-26 01:10:00|15182.7|15172.7|15185.7|15175.7|15185.7|15175.7|15171.7|15161.7|1723
1629940500000|2021-08-26 01:15:00|15184.7|15174.7|15224.7|15214.7|15229.7|15219.7|15175.7|15165.7|3577
1629940800000|2021-08-26 01:20:00|15225.7|15215.7|15220.7|15210.7|15230.7|15220.7|15204.7|15194.7|2888
1629941100000|2021-08-26 01:25:00|15221.7|15211.7|15203.7|15193.7|15227.7|15217.7|15195.7|15185.7|2174
1629941400000|2021-08-26 01:30:00|15200.7|15190.7|15089.7|15079.7|15221.7|15211.7|15086.7|15076.7|17895
1629941700000|2021-08-26 01:35:00|15085.7|15075.7|15086.7|15076.7|15132.7|15122.7|15077.7|15067.7|9799
1629942000000|2021-08-26 01:40:00|15085.7|15075.7|15038.7|15028.7|15095.7|15085.7|15009.7|14999.7|11591
1629942300000|2021-08-26 01:45:00|15037.7|15027.7|15041.7|15031.7|15063.7|15053.7|15017.7|15007.7|10109
1629942600000|2021-08-26 01:50:00|15040.7|15030.7|15027.7|15017.7|15082.7|15072.7|15021.7|15011.7|8593
1629942900000|2021-08-26 01:55:00|15029.7|15019.7|15025.7|15015.7|15060.7|15050.7|15013.7|15003.7|7254
1629943200000|2021-08-26 02:00:00|15023.7|15013.7|15007.7|14997.7|15053.7|15043.7|14997.7|14987.7|9458
1629943500000|2021-08-26 02:05:00|15005.7|14995.7|15012.7|15002.7|15038.7|15028.7|14994.7|14984.7|7221
1629943800000|2021-08-26 02:10:00|15010.7|15000.7|14982.7|14972.7|15012.7|15002.7|14981.7|14971.7|7557
1629944100000|2021-08-26 02:15:00|14981.7|14971.7|14971.7|14961.7|14995.7|14985.7|14969.7|14959.7|6823
1629944400000|2021-08-26 02:20:00|14973.7|14963.7|14962.7|14952.7|14977.7|14967.7|14943.7|14933.7|5760
1629944700000|2021-08-26 02:25:00|14960.7|14950.7|14935.7|14925.7|14960.7|14950.7|14934.7|14924.7|5955
1629945000000|2021-08-26 02:30:00|14934.7|14924.7|14928.7|14918.7|14953.7|14943.7|14917.7|14907.7|6912
1629945300000|2021-08-26 02:35:00|14927.7|14917.7|14946.7|14936.7|14962.7|14952.7|14914.7|14904.7|7352
1629945600000|2021-08-26 02:40:00|14948.7|14938.7|14928.7|14918.7|14949.7|14939.7|14903.7|14893.7|6480
1629945900000|2021-08-26 02:45:00|14925.7|14915.7|14952.7|14942.7|14958.7|14948.7|14920.7|14910.7|6584
1629946200000|2021-08-26 02:50:00|14951.7|14941.7|14952.7|14942.7|14976.7|14966.7|14938.7|14928.7|6455
1629946500000|2021-08-26 02:55:00|14951.7|14941.7|14942.7|14932.7|14964.7|14954.7|14938.7|14928.7|4417
1629946800000|2021-08-26 03:00:00|14941.7|14931.7|14934.7|14924.7|14944.7|14934.7|14925.7|14915.7|4591
1629947100000|2021-08-26 03:05:00|14931.7|14921.7|14915.7|14905.7|14937.7|14927.7|14913.7|14903.7|4383
1629947400000|2021-08-26 03:10:00|14916.7|14906.7|14895.7|14885.7|14921.7|14911.7|14886.7|14876.7|5362
1629947700000|2021-08-26 03:15:00|14894.7|14884.7|14916.7|14906.7|14919.7|14909.7|14882.7|14872.7|4173
1629948000000|2021-08-26 03:20:00|14914.7|14904.7|14916.7|14906.7|14919.7|14909.7|14899.7|14889.7|4820
1629948300000|2021-08-26 03:25:00|14917.7|14907.7|14925.7|14915.7|14935.7|14925.7|14907.7|14897.7|4508
1629948600000|2021-08-26 03:30:00|14928.7|14918.7|14921.7|14911.7|14929.7|14919.7|14916.7|14906.7|1532
1629948900000|2021-08-26 03:35:00|14920.7|14910.7|14914.7|14904.7|14920.7|14910.7|14913.7|14903.7|1232
1629949200000|2021-08-26 03:40:00|14913.7|14903.7|14915.7|14905.7|14915.7|14905.7|14909.7|14899.7|734
1629949500000|2021-08-26 03:45:00|14914.7|14904.7|14917.7|14907.7|14919.7|14909.7|14908.7|14898.7|1075
1629949800000|2021-08-26 03:50:00|14915.7|14905.7|14914.7|14904.7|14915.7|14905.7|14910.7|14900.7|1273
1629950100000|2021-08-26 03:55:00|14913.7|14903.7|14913.7|14903.7|14917.7|14907.7|14910.7|14900.7|1315
1629950400000|2021-08-26 04:00:00|14914.7|14904.7|14912.7|14902.7|14916.7|14906.7|14909.7|14899.7|666
1629950700000|2021-08-26 04:05:00|14911.7|14901.7|14909.7|14899.7|14914.7|14904.7|14909.7|14899.7|1154
1629951000000|2021-08-26 04:10:00|14911.7|14901.7|14914.7|14904.7|14915.7|14905.7|14907.7|14897.7|888
1629951300000|2021-08-26 04:15:00|14913.7|14903.7|14915.7|14905.7|14916.7|14906.7|14911.7|14901.7|770
1629951600000|2021-08-26 04:20:00|14914.7|14904.7|14917.7|14907.7|14917.7|14907.7|14913.7|14903.7|690
1629951900000|2021-08-26 04:25:00|14916.7|14906.7|14919.7|14909.7|14921.7|14911.7|14915.7|14905.7|753
1629952200000|2021-08-26 04:30:00|14918.7|14908.7|14918.7|14908.7|14918.7|14908.7|14916.7|14906.7|689
1629952500000|2021-08-26 04:35:00|14917.7|14907.7|14919.7|14909.7|14919.7|14909.7|14916.7|14906.7|463
1629952800000|2021-08-26 04:40:00|14918.7|14908.7|14914.7|14904.7|14919.7|14909.7|14914.7|14904.7|619
1629953100000|2021-08-26 04:45:00|14915.7|14905.7|14915.7|14905.7|14915.7|14905.7|14913.7|14903.7|1305
1629953400000|2021-08-26 04:50:00|14914.7|14904.7|14915.7|14905.7|14916.7|14906.7|14913.7|14903.7|633
1629953700000|2021-08-26 04:55:00|14916.7|14906.7|14915.2|14905.2|14916.7|14906.7|14910.2|14900.2|1027
1629954000000|2021-08-26 05:00:00|14914.2|14904.2|14884.2|14874.2|14921.2|14911.2|14884.2|14874.2|4612
1629954300000|2021-08-26 05:05:00|14883.2|14873.2|14921.2|14911.2|14923.2|14913.2|14878.2|14868.2|4896
1629954600000|2021-08-26 05:10:00|14922.2|14912.2|14935.2|14925.2|14964.2|14954.2|14922.2|14912.2|13085
1629954900000|2021-08-26 05:15:00|14936.2|14926.2|14925.2|14915.2|14942.2|14932.2|14920.2|14910.2|4467
1629955200000|2021-08-26 05:20:00|14927.2|14917.2|14950.2|14940.2|14964.2|14954.2|14926.2|14916.2|7780
1629955500000|2021-08-26 05:25:00|14951.2|14941.2|14923.2|14913.2|14957.2|14947.2|14916.2|14906.2|3594
1629955800000|2021-08-26 05:30:00|14921.2|14911.2|14896.2|14886.2|14921.2|14911.2|14896.2|14886.2|4173
1629956100000|2021-08-26 05:35:00|14897.2|14887.2|14895.2|14885.2|14903.2|14893.2|14889.2|14879.2|3917
1629956400000|2021-08-26 05:40:00|14894.2|14884.2|14884.2|14874.2|14908.2|14898.2|14880.2|14870.2|4703
1629956700000|2021-08-26 05:45:00|14882.2|14872.2|14894.2|14884.2|14907.2|14897.2|14882.2|14872.2|2986
1629957000000|2021-08-26 05:50:00|14893.2|14883.2|14883.2|14873.2|14909.2|14899.2|14882.2|14872.2|6533
1629957300000|2021-08-26 05:55:00|14884.2|14874.2|14881.2|14871.2|14894.2|14884.2|14876.2|14866.2|5449
1629957600000|2021-08-26 06:00:00|14882.2|14872.2|14913.2|14903.2|14915.2|14905.2|14877.2|14867.2|3535
1629957900000|2021-08-26 06:05:00|14912.2|14902.2|14895.2|14885.2|14912.2|14902.2|14891.2|14881.2|5943
1629958200000|2021-08-26 06:10:00|14894.2|14884.2|14892.2|14882.2|14894.2|14884.2|14880.2|14870.2|3393
1629958500000|2021-08-26 06:15:00|14893.2|14883.2|14901.2|14891.2|14911.2|14901.2|14885.2|14875.2|3831
1629958800000|2021-08-26 06:20:00|14900.2|14890.2|14893.2|14883.2|14900.2|14890.2|14889.2|14879.2|2650
1629959100000|2021-08-26 06:25:00|14894.2|14884.2|14897.2|14887.2|14911.2|14901.2|14890.2|14880.2|4630
1629959400000|2021-08-26 06:30:00|14896.2|14886.2|14832.2|14822.2|14896.2|14886.2|14828.2|14818.2|13978
1629959700000|2021-08-26 06:35:00|14831.2|14821.2|14825.2|14815.2|14853.2|14843.2|14823.2|14813.2|5424
1629960000000|2021-08-26 06:40:00|14826.2|14816.2|14837.2|14827.2|14848.2|14838.2|14821.2|14811.2|6320
1629960300000|2021-08-26 06:45:00|14843.2|14833.2|14835.2|14825.2|14855.2|14845.2|14832.2|14822.2|5333
1629960600000|2021-08-26 06:50:00|14838.2|14828.2|14852.2|14842.2|14854.2|14844.2|14834.2|14824.2|5601
1629960900000|2021-08-26 06:55:00|14856.2|14846.2|14852.2|14842.2|14863.2|14853.2|14844.2|14834.2|8108
1629961200000|2021-08-26 07:00:00|14851.2|14839.2|14855.2|14844.2|14867.2|14856.2|14848.2|14836.2|3306
1629961500000|2021-08-26 07:05:00|14856.2|14845.2|14854.2|14842.2|14870.2|14859.2|14852.2|14840.2|1464
1629961800000|2021-08-26 07:10:00|14853.2|14840.2|14861.2|14850.2|14869.2|14857.2|14851.2|14839.2|2507
1629962100000|2021-08-26 07:15:00|14862.2|14849.2|14853.2|14841.2|14862.2|14850.2|14852.2|14840.2|1340
1629962400000|2021-08-26 07:20:00|14852.2|14840.2|14858.2|14846.2|14860.2|14848.2|14850.2|14838.2|2080
1629962700000|2021-08-26 07:25:00|14859.2|14847.2|14864.2|14852.2|14870.2|14858.2|14853.2|14841.2|1428
1629963000000|2021-08-26 07:30:00|14865.2|14853.2|14874.2|14862.2|14877.2|14866.2|14863.2|14851.2|1868
1629963300000|2021-08-26 07:35:00|14875.2|14863.2|14871.2|14860.2|14877.2|14866.2|14871.2|14860.2|887
1629963600000|2021-08-26 07:40:00|14872.2|14861.2|14867.2|14855.2|14875.2|14863.2|14863.2|14852.2|891
1629963900000|2021-08-26 07:45:00|14865.2|14854.2|14872.2|14861.2|14873.2|14862.2|14865.2|14854.2|913
1629964200000|2021-08-26 07:50:00|14874.2|14860.2|14874.2|14862.2|14877.2|14865.2|14868.2|14857.2|1279
1629964500000|2021-08-26 07:55:00|14873.2|14863.2|14879.2|14867.2|14882.2|14870.2|14873.2|14862.2|879
1629964800000|2021-08-26 08:00:00|14878.2|14868.2|14874.2|14862.2|14881.2|14869.2|14872.2|14860.2|1471
1629965100000|2021-08-26 08:05:00|14876.2|14863.2|14866.2|14854.2|14878.2|14867.2|14859.2|14847.2|2712
1629965400000|2021-08-26 08:10:00|14868.2|14855.2|14866.2|14853.2|14870.2|14859.2|14858.2|14846.2|2379
1629965700000|2021-08-26 08:15:00|14867.2|14854.2|14874.2|14863.2|14876.2|14864.2|14866.2|14854.2|1097
1629966000000|2021-08-26 08:20:00|14875.2|14864.2|14879.2|14867.2|14886.2|14875.2|14875.2|14863.2|1458
1629966300000|2021-08-26 08:25:00|14878.2|14866.2|14890.2|14879.2|14890.2|14879.2|14873.2|14862.2|3382
1629966600000|2021-08-26 08:30:00|14888|14864|14891.7|14867.7|14892.3|14868.3|14887.1|14863.1|0
1629966900000|2021-08-26 08:35:00|14891.8|14867.8|14891.2|14867.2|14900.9|14876.9|14890|14866|1304
1629967200000|2021-08-26 08:40:00|14890.8|14866.8|14888.5|14864.5|14892.6|14868.6|14886.9|14862.9|0
1629967500000|2021-08-26 08:45:00|14889.4|14865.4|14888.4|14864.4|14891.5|14867.5|14886|14862|0
1629967800000|2021-08-26 08:50:00|14888.3|14864.3|14895.3|14871.3|14896.4|14872.4|14883.4|14859.4|0
1629968100000|2021-08-26 08:55:00|14895.2|14871.2|14883.8|14859.8|14895.5|14871.5|14882.9|14858.9|0
1629968400000|2021-08-26 09:00:00|14894.2|14877.2|14884.2|14872.2|14895.2|14884.2|14880.2|14868.2|1204
1629968700000|2021-08-26 09:05:00|14883.2|14870.2|14882.2|14869.2|14886.2|14874.2|14880.2|14868.2|57
1629969000000|2021-08-26 09:10:00|14883.2|14870.2|14884.2|14872.2|14886.2|14874.2|14882.2|14870.2|148
1629969300000|2021-08-26 09:15:00|14883.2|14871.2|14891.2|14879.2|14891.2|14880.2|14881.2|14870.2|224
1629969600000|2021-08-26 09:20:00|14890.2|14878.2|14890.2|14878.2|14891.2|14879.2|14884.2|14872.2|330
1629969900000|2021-08-26 09:25:00|14889.2|14877.2|14894.2|14883.2|14895.2|14884.2|14889.2|14877.2|427
1629970200000|2021-08-26 09:30:00|14893.2|14882.2|14891.2|14879.2|14894.2|14883.2|14888.2|14877.2|139
1629970500000|2021-08-26 09:35:00|14892.2|14880.2|14887.2|14875.2|14892.2|14881.2|14884.2|14872.2|174
1629970800000|2021-08-26 09:40:00|14886.2|14873.2|14891.2|14879.2|14892.2|14881.2|14885.2|14873.2|79
1629971100000|2021-08-26 09:45:00|14890.2|14878.2|14894.2|14882.2|14895.2|14884.2|14889.2|14877.2|142
1629971400000|2021-08-26 09:50:00|14895.2|14883.2|14895.2|14884.2|14896.2|14885.2|14894.2|14882.2|184
1629971700000|2021-08-26 09:55:00|14896.2|14885.2|14897.2|14886.2|14899.2|14888.2|14895.2|14883.2|162
1629972000000|2021-08-26 10:00:00|14898.2|14885.2|14902.2|14891.2|14902.2|14891.2|14897.2|14885.2|142
1629972300000|2021-08-26 10:05:00|14901.2|14890.2|14897.2|14885.2|14902.2|14891.2|14897.2|14885.2|206
1629972600000|2021-08-26 10:10:00|14896.2|14886.2|14897.2|14885.2|14899.2|14887.2|14896.2|14884.2|52
1629972900000|2021-08-26 10:15:00|14898.2|14886.2|14901.2|14889.2|14902.2|14891.2|14897.2|14886.2|255
1629973200000|2021-08-26 10:20:00|14902.2|14890.2|14900.2|14888.2|14902.2|14890.2|14899.2|14887.2|48
1629973500000|2021-08-26 10:25:00|14901.2|14889.2|14902.2|14890.2|14902.2|14891.2|14899.2|14887.2|63
1629973800000|2021-08-26 10:30:00|14901.2|14891.2|14898.2|14886.2|14902.2|14891.2|14897.2|14886.2|58
1629974100000|2021-08-26 10:35:00|14899.2|14887.2|14901.2|14889.2|14902.2|14890.2|14898.2|14886.2|95
1629974400000|2021-08-26 10:40:00|14900.2|14890.2|14897.2|14886.2|14901.2|14890.2|14897.2|14885.2|30
1629974700000|2021-08-26 10:45:00|14898.2|14887.2|14898.2|14886.2|14900.2|14888.2|14898.2|14886.2|12
1629975000000|2021-08-26 10:50:00|14899.2|14887.2|14897.2|14885.2|14900.2|14889.2|14897.2|14885.2|85
1629975300000|2021-08-26 10:55:00|14896.2|14886.2|14894.2|14882.2|14897.2|14886.2|14893.2|14881.2|14
1629975600000|2021-08-26 11:00:00|14895.2|14883.2|14895.2|14884.2|14897.2|14885.2|14893.2|14881.2|90
1629975900000|2021-08-26 11:05:00|14896.2|14883.2|14899.2|14887.2|14899.2|14888.2|14894.2|14883.2|198
1629976200000|2021-08-26 11:10:00|14898.2|14888.2|14902.2|14890.2|14903.2|14892.2|14898.2|14887.2|275
1629976500000|2021-08-26 11:15:00|14901.2|14891.2|14904.2|14893.2|14904.2|14893.2|14901.2|14890.2|214
1629976800000|2021-08-26 11:20:00|14905.2|14892.2|14906.2|14894.2|14906.2|14895.2|14903.2|14892.2|328
1629977100000|2021-08-26 11:25:00|14905.2|14893.2|14908.2|14897.2|14908.2|14897.2|14904.2|14892.2|443
1629977400000|2021-08-26 11:30:00|14907.2|14896.2|14903.2|14891.2|14912.2|14901.2|14903.2|14891.2|458
1629977700000|2021-08-26 11:35:00|14904.2|14892.2|14904.2|14893.2|14907.2|14895.2|14902.2|14890.2|77
1629978000000|2021-08-26 11:40:00|14905.2|14894.2|14910.2|14899.2|14910.2|14899.2|14905.2|14893.2|77
1629978300000|2021-08-26 11:45:00|14911.2|14900.2|14912.2|14900.2|14913.2|14902.2|14909.2|14896.2|242
1629978600000|2021-08-26 11:50:00|14913.2|14901.2|14912.2|14900.2|14914.2|14903.2|14911.2|14899.2|58
1629978900000|2021-08-26 11:55:00|14911.2|14899.2|14912.2|14901.2|14913.2|14902.2|14910.2|14899.2|48
1629979200000|2021-08-26 12:00:00|14913.2|14900.2|14911.2|14900.2|14913.2|14901.2|14909.2|14898.2|53
1629979500000|2021-08-26 12:05:00|14910.2|14899.2|14911.2|14900.2|14911.2|14900.2|14910.2|14898.2|37
1629979800000|2021-08-26 12:10:00|14912.2|14901.2|14915.2|14903.2|14915.2|14904.2|14910.2|14898.2|41
1629980100000|2021-08-26 12:15:00|14914.2|14904.2|14913.2|14901.2|14915.2|14904.2|14912.2|14900.2|42
1629980400000|2021-08-26 12:20:00|14912.2|14902.2|14913.2|14902.2|14915.2|14903.2|14911.2|14900.2|26
1629980700000|2021-08-26 12:25:00|14912.2|14901.2|14912.2|14900.2|14915.2|14903.2|14910.2|14898.2|97
1629981000000|2021-08-26 12:30:00|14911.2|14899.2|14914.2|14903.2|14915.2|14903.2|14908.2|14897.2|53
1629981300000|2021-08-26 12:35:00|14913.2|14902.2|14906.2|14894.2|14914.2|14903.2|14898.2|14887.2|237
1629981600000|2021-08-26 12:40:00|14907.2|14896.2|14906.2|14894.2|14909.2|14897.2|14900.2|14888.2|109
1629981900000|2021-08-26 12:45:00|14905.2|14893.2|14908.2|14896.2|14912.2|14901.2|14904.2|14893.2|172
1629982200000|2021-08-26 12:50:00|14907.2|14895.2|14911.2|14900.2|14912.2|14901.2|14906.2|14895.2|11
1629982500000|2021-08-26 12:55:00|14910.2|14899.2|14909.2|14897.2|14911.2|14900.2|14908.2|14896.2|43
1629982800000|2021-08-26 13:00:00|14910.2|14898.2|14911.2|14900.2|14912.2|14901.2|14907.2|14896.2|64
1629983100000|2021-08-26 13:05:00|14910.2|14899.2|14914.2|14903.2|14914.2|14903.2|14907.2|14896.2|104
1629983400000|2021-08-26 13:10:00|14913.2|14902.2|14911.2|14899.2|14914.2|14902.2|14909.2|14898.2|172
1629983700000|2021-08-26 13:15:00|14912.2|14900.2|14908.2|14897.2|14913.2|14902.2|14906.2|14895.2|85
1629984000000|2021-08-26 13:20:00|14909.2|14896.2|14909.2|14898.2|14910.2|14899.2|14906.2|14894.2|176
1629984300000|2021-08-26 13:25:00|14908.2|14897.2|14909.2|14898.2|14909.2|14898.2|14904.2|14893.2|143
1629984600000|2021-08-26 13:30:00|14908.2|14897.2|14914.2|14902.2|14915.2|14904.2|14897.2|14886.2|611
1629984900000|2021-08-26 13:35:00|14913.2|14901.2|14905.2|14894.2|14916.2|14905.2|14904.2|14893.2|732
1629985200000|2021-08-26 13:40:00|14906.2|14895.2|14907.2|14895.2|14912.2|14901.2|14902.2|14891.2|166
1629985500000|2021-08-26 13:45:00|14909.2|14896.2|14909.2|14898.2|14914.2|14902.2|14908.2|14896.2|244
1629985800000|2021-08-26 13:50:00|14910.2|14899.2|14912.2|14901.2|14912.2|14901.2|14905.2|14893.2|94
1629986100000|2021-08-26 13:55:00|14911.2|14900.2|14908.2|14896.2|14913.2|14902.2|14905.2|14894.2|64
1629986400000|2021-08-26 14:00:00|14907.2|14897.2|14911.2|14900.2|14911.2|14900.2|14904.2|14892.2|189
1629986700000|2021-08-26 14:05:00|14910.2|14899.2|14902.2|14890.2|14910.2|14899.2|14901.2|14890.2|288
1629987000000|2021-08-26 14:10:00|14901.2|14891.2|14908.2|14896.2|14909.2|14898.2|14901.2|14890.2|135
1629987300000|2021-08-26 14:15:00|14907.2|14897.2|14909.2|14897.2|14912.2|14900.2|14906.2|14895.2|73
1629987600000|2021-08-26 14:20:00|14910.2|14898.2|14906.2|14894.2|14911.2|14899.2|14905.2|14893.2|89
1629987900000|2021-08-26 14:25:00|14905.2|14893.2|14897.2|14885.2|14906.2|14893.2|14884.2|14872.2|414
1629988200000|2021-08-26 14:30:00|14898.2|14886.2|14894.2|14882.2|14902.2|14891.2|14892.2|14881.2|125
1629988500000|2021-08-26 14:35:00|14893.2|14881.2|14895.2|14884.2|14901.2|14890.2|14892.2|14881.2|182
1629988800000|2021-08-26 14:40:00|14894.2|14883.2|14890.2|14878.2|14895.2|14884.2|14885.2|14874.2|136
1629989100000|2021-08-26 14:45:00|14891.2|14879.2|14889.2|14878.2|14897.2|14885.2|14888.2|14877.2|80
1629989400000|2021-08-26 14:50:00|14890.2|14877.2|14886.2|14875.2|14892.2|14881.2|14884.2|14873.2|146
1629989700000|2021-08-26 14:55:00|14887.2|14874.2|14889.2|14878.2|14894.2|14883.2|14886.2|14874.2|280
1629990000000|2021-08-26 15:00:00|14890.2|14877.2|14886.2|14874.2|14890.2|14878.2|14881.2|14870.2|393
1629990300000|2021-08-26 15:05:00|14885.2|14875.2|14894.2|14882.2|14894.2|14882.2|14883.2|14872.2|215
1629990600000|2021-08-26 15:10:00|14893.2|14883.2|14900.2|14889.2|14900.2|14889.2|14892.2|14881.2|196
1629990900000|2021-08-26 15:15:00|14901.2|14888.2|14904.2|14893.2|14905.2|14894.2|14900.2|14888.2|126
1629991200000|2021-08-26 15:20:00|14905.2|14894.2|14907.2|14896.2|14910.2|14899.2|14904.2|14893.2|216
1629991500000|2021-08-26 15:25:00|14908.2|14897.2|14906.2|14894.2|14909.2|14898.2|14904.2|14892.2|215
1629991800000|2021-08-26 15:30:00|14907.2|14895.2|14902.2|14890.2|14907.2|14896.2|14900.2|14888.2|187
1629992100000|2021-08-26 15:35:00|14901.2|14889.2|14902.2|14890.2|14902.2|14890.2|14896.2|14884.2|134
1629992400000|2021-08-26 15:40:00|14903.2|14891.2|14899.2|14888.2|14904.2|14893.2|14897.2|14886.2|88
1629992700000|2021-08-26 15:45:00|14898.2|14887.2|14903.2|14892.2|14904.2|14892.2|14898.2|14886.2|101
1629993000000|2021-08-26 15:50:00|14904.2|14893.2|14910.2|14898.2|14910.2|14899.2|14904.2|14892.2|128
1629993300000|2021-08-26 15:55:00|14909.2|14899.2|14904.2|14893.2|14911.2|14900.2|14903.2|14892.2|82
1629993600000|2021-08-26 16:00:00|14905.2|14894.2|14915.2|14904.2|14917.2|14905.2|14905.2|14894.2|204
1629993900000|2021-08-26 16:05:00|14916.2|14905.2|14917.2|14906.2|14919.2|14908.2|14914.2|14902.2|206
1629994200000|2021-08-26 16:10:00|14916.2|14905.2|14916.2|14905.2|14919.2|14908.2|14916.2|14905.2|132
1629994500000|2021-08-26 16:15:00|14917.2|14906.2|14911.2|14900.2|14917.2|14906.2|14911.2|14899.2|73
1629994800000|2021-08-26 16:20:00|14912.2|14901.2|14908.2|14896.2|14912.2|14901.2|14906.2|14895.2|168
1629995100000|2021-08-26 16:25:00|14907.2|14897.2|14908.2|14896.2|14910.2|14898.2|14906.2|14895.2|32
1629995400000|2021-08-26 16:30:00|14907.2|14897.2|14903.2|14891.2|14908.2|14897.2|14900.2|14889.2|110
1629995700000|2021-08-26 16:35:00|14904.2|14892.2|14906.2|14894.2|14909.2|14898.2|14903.2|14892.2|15
1629996000000|2021-08-26 16:40:00|14905.2|14893.2|14910.2|14898.2|14910.2|14899.2|14904.2|14893.2|60
1629996300000|2021-08-26 16:45:00|14909.2|14899.2|14910.2|14899.2|14911.2|14900.2|14908.2|14897.2|29
1629996600000|2021-08-26 16:50:00|14909.2|14898.2|14910.2|14898.2|14912.2|14901.2|14906.2|14895.2|51
1629996900000|2021-08-26 16:55:00|14911.2|14899.2|14911.2|14899.2|14914.2|14903.2|14910.2|14898.2|31
1629997200000|2021-08-26 17:00:00|14913.2|14900.2|14912.2|14900.2|14914.2|14903.2|14911.2|14899.2|84
1629997500000|2021-08-26 17:05:00|14911.2|14901.2|14913.2|14902.2|14915.2|14903.2|14911.2|14899.2|197
1629997800000|2021-08-26 17:10:00|14914.2|14903.2|14915.2|14903.2|14915.2|14904.2|14913.2|14901.2|27
1629998100000|2021-08-26 17:15:00|14914.2|14904.2|14910.2|14899.2|14914.2|14904.2|14910.2|14898.2|44
1629998400000|2021-08-26 17:20:00|14911.2|14900.2|14904.2|14892.2|14911.2|14900.2|14903.2|14892.2|37
1629998700000|2021-08-26 17:25:00|14903.2|14891.2|14904.2|14892.2|14906.2|14895.2|14902.2|14890.2|9
1629999000000|2021-08-26 17:30:00|14903.2|14891.2|14907.2|14895.2|14909.2|14898.2|14902.2|14891.2|225
1629999300000|2021-08-26 17:35:00|14906.2|14894.2|14904.2|14892.2|14907.2|14895.2|14903.2|14891.2|4
1629999600000|2021-08-26 17:40:00|14903.2|14891.2|14902.2|14890.2|14904.2|14893.2|14901.2|14890.2|34
1629999900000|2021-08-26 17:45:00|14901.2|14891.2|14902.2|14891.2|14905.2|14894.2|14901.2|14890.2|39
1630000200000|2021-08-26 17:50:00|14903.2|14892.2|14902.2|14891.2|14904.2|14893.2|14902.2|14890.2|4
1630000500000|2021-08-26 17:55:00|14903.2|14892.2|14900.2|14889.2|14905.2|14893.2|14900.2|14889.2|107
1630000800000|2021-08-26 18:00:00|14901.2|14890.2|14901.2|14890.2|14903.2|14891.2|14899.2|14888.2|126
1630001100000|2021-08-26 18:05:00|14902.2|14891.2|14899.2|14887.2|14902.2|14891.2|14897.2|14886.2|138
1630001400000|2021-08-26 18:10:00|14900.2|14888.2|14896.2|14885.2|14901.2|14889.2|14896.2|14885.2|50
1630001700000|2021-08-26 18:15:00|14897.2|14884.2|14894.2|14882.2|14900.2|14888.2|14893.2|14882.2|115
1630002000000|2021-08-26 18:20:00|14893.2|14883.2|14895.2|14883.2|14899.2|14887.2|14893.2|14881.2|131
1630002300000|2021-08-26 18:25:00|14894.2|14884.2|14893.2|14881.2|14897.2|14885.2|14892.2|14881.2|31
1630002600000|2021-08-26 18:30:00|14892.2|14880.2|14894.2|14882.2|14897.2|14886.2|14891.2|14879.2|43
1630002900000|2021-08-26 18:35:00|14895.2|14883.2|14903.2|14891.2|14903.2|14892.2|14893.2|14881.2|211
1630003200000|2021-08-26 18:40:00|14902.2|14890.2|14902.2|14892.2|14905.2|14893.2|14901.2|14890.2|159
1630003500000|2021-08-26 18:45:00|14902.7|14892.7|14899.7|14889.7|14904.7|14894.7|14899.2|14889.2|93
1630003800000|2021-08-26 18:50:00|14900.2|14890.2|14901.7|14891.7|14903.2|14893.2|14900.2|14890.2|42
1630004100000|2021-08-26 18:55:00|14901.2|14891.2|14897.2|14887.2|14902.2|14892.2|14895.2|14885.2|13
1630004400000|2021-08-26 19:00:00|14896.7|14886.7|14890.2|14880.2|14898.7|14888.7|14889.2|14879.2|171
1630004700000|2021-08-26 19:05:00|14889.7|14879.7|14886.2|14876.2|14889.7|14879.7|14883.7|14873.7|127
1630005000000|2021-08-26 19:10:00|14886.7|14876.7|14895.2|14885.2|14895.2|14885.2|14885.7|14875.7|288
1630005300000|2021-08-26 19:15:00|14894.7|14884.7|14904.7|14894.7|14904.7|14894.7|14892.7|14882.7|175
1630005600000|2021-08-26 19:20:00|14904.2|14894.2|14902.2|14892.2|14904.2|14894.2|14900.2|14890.2|125
1630005900000|2021-08-26 19:25:00|14901.7|14891.7|14900.2|14890.2|14902.7|14892.7|14897.7|14887.7|129
1630006200000|2021-08-26 19:30:00|14900.7|14890.7|14901.2|14891.2|14903.2|14893.2|14898.2|14888.2|178
1630006500000|2021-08-26 19:35:00|14901.7|14891.7|14900.2|14890.2|14904.2|14894.2|14898.2|14888.2|47
1630006800000|2021-08-26 19:40:00|14899.2|14889.2|14900.2|14890.2|14904.7|14894.7|14898.7|14888.7|101
1630007100000|2021-08-26 19:45:00|14900.7|14890.7|14901.2|14891.2|14906.7|14896.7|14897.7|14887.7|339
1630007400000|2021-08-26 19:50:00|14900.7|14890.7|14901.2|14891.2|14904.2|14894.2|14899.7|14889.7|118
1630007700000|2021-08-26 19:55:00|14901.7|14891.7|14892.2|14882.2|14903.7|14893.7|14890.7|14880.7|280
1630008000000|2021-08-26 20:00:00|14893.2|14883.2|14898.2|14888.2|14899.2|14889.2|14892.7|14882.7|21
1630008300000|2021-08-26 20:05:00|14898.7|14888.7|14896.2|14886.2|14900.7|14890.7|14894.2|14884.2|64
1630008600000|2021-08-26 20:10:00|14897.7|14887.7|14894.2|14884.2|14897.7|14887.7|14893.2|14883.2|72
1630008900000|2021-08-26 20:15:00|14893.7|14883.7|14893.7|14883.7|14893.7|14883.7|14893.7|14883.7|4
1630009200000|2021-08-26 20:20:00|14894.2|14884.2|14896.2|14886.2|14896.7|14886.7|14894.2|14884.2|35
1630009500000|2021-08-26 20:25:00|14895.7|14885.7|14895.7|14885.7|14897.7|14887.7|14895.7|14885.7|17
1630009800000|2021-08-26 20:30:00|14895.2|14885.2|14898.2|14888.2|14899.7|14889.7|14895.2|14885.2|63
1630010100000|2021-08-26 20:35:00|14898.7|14888.7|14898.7|14888.7|14898.7|14888.7|14897.7|14887.7|9
1630010400000|2021-08-26 20:40:00|14899.2|14889.2|14898.2|14888.2|14899.7|14889.7|14898.2|14888.2|27
1630010700000|2021-08-26 20:45:00|14899.7|14889.7|14892.7|14882.7|14900.7|14890.7|14887.7|14877.7|102
1630011000000|2021-08-26 20:50:00|14893.2|14883.2|14898.7|14888.7|14902.7|14892.7|14893.2|14883.2|40
1630011300000|2021-08-26 20:55:00|14897.2|14887.2|14903.2|14893.2|14903.2|14893.2|14897.2|14887.2|30
1630011600000|2021-08-26 21:00:00|14902.7|14892.7|14902.7|14892.7|14902.7|14892.7|14902.7|14892.7|22
1630011900000|2021-08-26 21:05:00|||||||||1
1630012200000|2021-08-26 21:10:00|||||||||5
1630012500000|2021-08-26 21:15:00|14903.6|14879.6|14904.5|14880.5|14905|14881|14903.6|14879.6|2
1630012800000|2021-08-26 21:20:00|14904.1|14880.1|14903.8|14879.8|14904.1|14880.1|14903.8|14879.8|0
1630013100000|2021-08-26 21:25:00|14903.4|14879.4|14903.7|14879.7|14903.8|14879.8|14903.4|14879.4|0
1630013400000|2021-08-26 21:30:00|14903.6|14879.6|14904.7|14880.7|14904.9|14880.9|14903.6|14879.6|0
1630013700000|2021-08-26 21:35:00|14904.5|14880.5|14904.6|14880.6|14904.6|14880.6|14904.3|14880.3|0
1630014000000|2021-08-26 21:40:00|14904.5|14880.5|14903|14879|14904.9|14880.9|14903|14879|0
1630014300000|2021-08-26 21:45:00|14902.8|14878.8|14902.7|14878.7|14903|14879|14902.5|14878.5|0
1630014600000|2021-08-26 21:50:00|14902.5|14878.5|14903.1|14879.1|14903.4|14879.4|14902.5|14878.5|0
1630014900000|2021-08-26 21:55:00|14903.2|14879.2|14903.3|14879.3|14903.5|14879.5|14903.1|14879.1|0
1630015200000|2021-08-26 22:00:00|14904|14880|14902.5|14878.5|14905.3|14881.3|14901.9|14877.9|0
1630015500000|2021-08-26 22:05:00|14902.3|14878.3|14904.8|14880.8|14905.4|14881.4|14902|14878|0
1630015800000|2021-08-26 22:10:00|14905.4|14881.4|14907.4|14883.4|14907.4|14883.4|14904.9|14880.9|0
1630016100000|2021-08-26 22:15:00|14908|14884|14906.8|14882.8|14908|14884|14906.2|14882.2|0
1630016400000|2021-08-26 22:20:00|14907.4|14883.4|14904.9|14880.9|14908.2|14884.2|14904.9|14880.9|0
1630016700000|2021-08-26 22:25:00|14904.3|14880.3|14904.3|14880.3|14904.3|14880.3|14901.8|14877.8|0
1630017000000|2021-08-26 22:30:00|14904.9|14880.9|14903|14879|14905.5|14881.5|14901.7|14877.7|0
1630017300000|2021-08-26 22:35:00|14902.4|14878.4|14902.1|14878.1|14902.4|14878.4|14900.9|14876.9|0
1630017600000|2021-08-26 22:40:00|14902|14878|14900.8|14876.8|14902|14878|14900.8|14876.8|0
1630017900000|2021-08-26 22:45:00|14900.1|14876.1|14900.1|14876.1|14900.1|14876.1|14900.1|14876.1|0
1630018200000|2021-08-26 22:50:00|14900.8|14876.8|14901.4|14877.4|14901.4|14877.4|14900.8|14876.8|0
1630018500000|2021-08-26 22:55:00|14901.1|14877.1|14900.7|14876.7|14901.1|14877.1|14900.7|14876.7|0
1630018800000|2021-08-26 23:00:00|14900.1|14876.1|14896.8|14872.8|14900.1|14876.1|14896.8|14872.8|0
1630019100000|2021-08-26 23:05:00|14896.1|14872.1|14880.4|14856.4|14896.3|14872.3|14880.4|14856.4|0
1630019400000|2021-08-26 23:10:00|14881|14857|14880.8|14856.8|14881.5|14857.5|14880|14856|0
1630019700000|2021-08-26 23:15:00|14880.2|14856.2|14881.5|14857.5|14881.5|14857.5|14880.2|14856.2|0
1630020000000|2021-08-26 23:20:00|14881.1|14857.1|14882.1|14858.1|14882.1|14858.1|14880.8|14856.8|0
1630020300000|2021-08-26 23:25:00|14882.4|14858.4|14882.1|14858.1|14882.7|14858.7|14882.1|14858.1|0
1630020600000|2021-08-26 23:30:00|14881.5|14857.5|14881.6|14857.6|14881.6|14857.6|14880.8|14856.8|0
1630020900000|2021-08-26 23:35:00|14881.3|14857.3|14880.5|14856.5|14882.3|14858.3|14879.8|14855.8|0
1630021200000|2021-08-26 23:40:00|14879.9|14855.9|14877.4|14853.4|14880.5|14856.5|14877.2|14853.2|0
1630021500000|2021-08-26 23:45:00|14876.8|14852.8|14873.7|14849.7|14877.7|14853.7|14873.7|14849.7|0
1630021800000|2021-08-26 23:50:00|14874|14850|14877.4|14853.4|14878|14854|14869.3|14845.3|0
1630022100000|2021-08-26 23:55:00|14877.7|14853.7|14876.2|14852.2|14878|14854|14876.2|14852.2|0
1630022400000|2021-08-27 00:00:00|14875.6|14851.6|14873.5|14849.5|14876.2|14852.2|14866.8|14842.8|0
1630022700000|2021-08-27 00:05:00|14874.1|14850.1|14869.2|14845.2|14875.4|14851.4|14868.9|14844.9|0
1630023000000|2021-08-27 00:10:00|14868.9|14844.9|14868.2|14844.2|14870.1|14846.1|14866.4|14842.4|0
1630023300000|2021-08-27 00:15:00|14867.6|14843.6|14863.9|14839.9|14869.4|14845.4|14863.7|14839.7|0
1630023600000|2021-08-27 00:20:00|14864.2|14840.2|14860.2|14836.2|14864.2|14840.2|14859.3|14835.3|0
1630023900000|2021-08-27 00:25:00|14860.5|14836.5|14859.3|14835.3|14860.5|14836.5|14856.4|14832.4|0
1630024200000|2021-08-27 00:30:00|14860.2|14836.2|14861.8|14837.8|14861.8|14837.8|14857|14833|0
1630024500000|2021-08-27 00:35:00|14861.5|14837.5|14863.5|14839.5|14863.9|14839.9|14860.5|14836.5|0
1630024800000|2021-08-27 00:40:00|14863.1|14839.1|14865.7|14841.7|14866.9|14842.9|14862.3|14838.3|0
1630025100000|2021-08-27 00:45:00|14865.2|14841.2|14865.7|14841.7|14865.7|14841.7|14863.2|14839.2|0
1630025400000|2021-08-27 00:50:00|14866.5|14842.5|14882|14858|14883.5|14859.5|14866.5|14842.5|0
1630025700000|2021-08-27 00:55:00|14882.3|14858.3|14884.5|14860.5|14885.7|14861.7|14880.4|14856.4|0
1630026000000|2021-08-27 01:00:00|14884.9|14860.9|14843.2|14833.2|14898.2|14888.2|14837.2|14827.2|4106
1630026300000|2021-08-27 01:05:00|14842.2|14832.2|14825.2|14815.2|14857.2|14847.2|14821.2|14811.2|5664
1630026600000|2021-08-27 01:10:00|14826.2|14816.2|14807.2|14797.2|14827.2|14817.2|14803.2|14793.2|1846
1630026900000|2021-08-27 01:15:00|14809.2|14799.2|14859.2|14849.2|14866.2|14856.2|14809.2|14799.2|2074
1630027200000|2021-08-27 01:20:00|14857.2|14847.2|14859.2|14849.2|14887.2|14877.2|14857.2|14847.2|4132
1630027500000|2021-08-27 01:25:00|14860.2|14850.2|14896.2|14886.2|14900.2|14890.2|14854.2|14844.2|4479
1630027800000|2021-08-27 01:30:00|14892.2|14882.2|14920.2|14910.2|14954.2|14944.2|14866.2|14856.2|23865
1630028100000|2021-08-27 01:35:00|14922.2|14912.2|14984.2|14974.2|15005.2|14995.2|14905.2|14895.2|13957
1630028400000|2021-08-27 01:40:00|14982.2|14972.2|14966.2|14956.2|14994.2|14984.2|14954.2|14944.2|8760
1630028700000|2021-08-27 01:45:00|14969.2|14959.2|14979.2|14969.2|14988.2|14978.2|14947.2|14937.2|10836
1630029000000|2021-08-27 01:50:00|14975.2|14965.2|14923.2|14913.2|14979.2|14969.2|14921.2|14911.2|8229
1630029300000|2021-08-27 01:55:00|14921.2|14911.2|14951.2|14941.2|14965.2|14955.2|14921.2|14911.2|5426
1630029600000|2021-08-27 02:00:00|14948.2|14938.2|15034.2|15024.2|15041.2|15031.2|14946.2|14936.2|9209
1630029900000|2021-08-27 02:05:00|15033.2|15023.2|15116.2|15106.2|15121.2|15111.2|15026.2|15016.2|15718
1630030200000|2021-08-27 02:10:00|15114.2|15104.2|15097.2|15087.2|15126.2|15116.2|15052.2|15042.2|9585
1630030500000|2021-08-27 02:15:00|15096.2|15086.2|15086.2|15076.2|15101.2|15091.2|15065.2|15055.2|6891
1630030800000|2021-08-27 02:20:00|15088.2|15078.2|15077.2|15067.2|15104.2|15094.2|15071.2|15061.2|5132
1630031100000|2021-08-27 02:25:00|15079.2|15069.2|15094.2|15084.2|15105.2|15095.2|15074.2|15064.2|3497
1630031400000|2021-08-27 02:30:00|15093.2|15083.2|15096.2|15086.2|15109.2|15099.2|15065.2|15055.2|6389
1630031700000|2021-08-27 02:35:00|15095.2|15085.2|15087.2|15077.2|15111.2|15101.2|15069.2|15059.2|4978
1630032000000|2021-08-27 02:40:00|15089.2|15079.2|15111.2|15101.2|15117.2|15107.2|15073.2|15063.2|3569
1630032300000|2021-08-27 02:45:00|15112.2|15102.2|15058.2|15048.2|15118.2|15108.2|15057.2|15047.2|3515
1630032600000|2021-08-27 02:50:00|15060.2|15050.2|15024.2|15014.2|15065.2|15055.2|15024.2|15014.2|3245
1630032900000|2021-08-27 02:55:00|15022.2|15012.2|15000.2|14990.2|15028.2|15018.2|14996.2|14986.2|4265
1630033200000|2021-08-27 03:00:00|15001.2|14991.2|14980.2|14970.2|15011.2|15001.2|14980.2|14970.2|2073
1630033500000|2021-08-27 03:05:00|14978.2|14968.2|14986.2|14976.2|14995.2|14985.2|14974.2|14964.2|3989
1630033800000|2021-08-27 03:10:00|14987.2|14977.2|14987.2|14977.2|15001.2|14991.2|14964.2|14954.2|3892
1630034100000|2021-08-27 03:15:00|14984.2|14974.2|14993.2|14983.2|14997.2|14987.2|14971.2|14961.2|2906
1630034400000|2021-08-27 03:20:00|14995.2|14985.2|14996.2|14986.2|14998.2|14988.2|14977.2|14967.2|5027
1630034700000|2021-08-27 03:25:00|14997.2|14987.2|15001.2|14991.2|15003.2|14993.2|14991.2|14981.2|2557
1630035000000|2021-08-27 03:30:00|15002.2|14992.2|15019.2|15009.2|15037.2|15027.2|15001.2|14991.2|3102
1630035300000|2021-08-27 03:35:00|15018.2|15008.2|15020.2|15010.2|15021.2|15011.2|15014.2|15004.2|849
1630035600000|2021-08-27 03:40:00|15021.2|15011.2|15028.2|15018.2|15028.2|15018.2|15018.2|15008.2|1171
1630035900000|2021-08-27 03:45:00|15027.2|15017.2|15036.2|15026.2|15036.2|15026.2|15025.2|15015.2|1491
1630036200000|2021-08-27 03:50:00|15034.2|15024.2|15050.2|15040.2|15053.2|15043.2|15033.2|15023.2|1470
1630036500000|2021-08-27 03:55:00|15049.2|15039.2|15044.2|15034.2|15050.2|15040.2|15040.2|15030.2|888
1630036800000|2021-08-27 04:00:00|15043.2|15033.2|15043.2|15033.2|15048.2|15038.2|15039.2|15029.2|1212
1630037100000|2021-08-27 04:05:00|15042.2|15032.2|15044.2|15034.2|15044.2|15034.2|15041.2|15031.2|642
1630037400000|2021-08-27 04:10:00|15045.2|15035.2|15044.2|15034.2|15050.2|15040.2|15044.2|15034.2|1350
1630037700000|2021-08-27 04:15:00|15047.2|15037.2|15041.2|15031.2|15048.2|15038.2|15040.2|15030.2|793
1630038000000|2021-08-27 04:20:00|15043.2|15033.2|15040.2|15030.2|15044.2|15034.2|15037.2|15027.2|1218
1630038300000|2021-08-27 04:25:00|15038.2|15028.2|15034.2|15024.2|15042.2|15032.2|15031.2|15021.2|991
1630038600000|2021-08-27 04:30:00|15035.2|15025.2|15041.2|15031.2|15041.2|15031.2|15033.2|15023.2|1376
1630038900000|2021-08-27 04:35:00|15040.2|15030.2|15038.2|15028.2|15040.2|15030.2|15036.2|15026.2|1009
1630039200000|2021-08-27 04:40:00|15037.2|15027.2|15037.2|15027.2|15039.2|15029.2|15031.2|15021.2|938
1630039500000|2021-08-27 04:45:00|15036.2|15026.2|15037.2|15027.2|15038.2|15028.2|15035.2|15025.2|817
1630039800000|2021-08-27 04:50:00|15036.2|15026.2|15034.2|15024.2|15036.2|15026.2|15031.2|15021.2|1226
1630040100000|2021-08-27 04:55:00|15033.2|15023.2|15032.2|15022.2|15033.2|15023.2|15029.2|15019.2|1353
1630040400000|2021-08-27 05:00:00|15024.2|15014.2|14977.2|14967.2|15032.2|15022.2|14977.2|14967.2|6433
1630040700000|2021-08-27 05:05:00|14979.2|14969.2|14923.2|14913.2|14986.2|14976.2|14923.2|14913.2|4603
1630041000000|2021-08-27 05:10:00|14926.2|14916.2|14917.2|14907.2|14932.2|14922.2|14912.2|14902.2|5082
1630041300000|2021-08-27 05:15:00|14916.2|14906.2|14924.2|14914.2|14936.2|14926.2|14902.2|14892.2|4949
1630041600000|2021-08-27 05:20:00|14925.2|14915.2|14963.2|14953.2|14967.2|14957.2|14925.2|14915.2|3111
1630041900000|2021-08-27 05:25:00|14962.2|14952.2|14969.2|14959.2|14976.2|14966.2|14956.2|14946.2|2910
1630042200000|2021-08-27 05:30:00|14965.2|14955.2|14969.2|14959.2|14987.2|14977.2|14955.2|14945.2|4031
1630042500000|2021-08-27 05:35:00|14968.2|14958.2|14943.2|14933.2|14971.2|14961.2|14935.2|14925.2|2971
1630042800000|2021-08-27 05:40:00|14942.2|14932.2|14949.2|14939.2|14956.2|14946.2|14934.2|14924.2|3020
1630043100000|2021-08-27 05:45:00|14948.2|14938.2|14936.2|14926.2|14948.2|14938.2|14928.2|14918.2|2607
1630043400000|2021-08-27 05:50:00|14937.2|14927.2|14935.2|14925.2|14948.2|14938.2|14926.2|14916.2|2903
1630043700000|2021-08-27 05:55:00|14933.2|14923.2|14942.2|14932.2|14945.2|14935.2|14921.2|14911.2|5025
1630044000000|2021-08-27 06:00:00|14940.2|14930.2|14917.2|14907.2|14957.2|14947.2|14916.2|14906.2|4459
1630044300000|2021-08-27 06:05:00|14916.2|14906.2|14913.2|14903.2|14931.2|14921.2|14912.2|14902.2|3085
1630044600000|2021-08-27 06:10:00|14914.2|14904.2|14921.2|14911.2|14940.2|14930.2|14913.2|14903.2|3402
1630044900000|2021-08-27 06:15:00|14923.2|14913.2|14919.2|14909.2|14949.2|14939.2|14916.2|14906.2|4334
1630045200000|2021-08-27 06:20:00|14918.2|14908.2|14893.2|14883.2|14923.2|14913.2|14891.2|14881.2|5153
1630045500000|2021-08-27 06:25:00|14894.2|14884.2|14894.2|14884.2|14905.2|14895.2|14888.2|14878.2|4891
1630045800000|2021-08-27 06:30:00|14893.2|14883.2|14889.2|14879.2|14907.2|14897.2|14884.2|14874.2|4639
1630046100000|2021-08-27 06:35:00|14888.2|14878.2|14903.2|14893.2|14907.2|14897.2|14885.2|14875.2|4734
1630046400000|2021-08-27 06:40:00|14902.2|14892.2|14923.2|14913.2|14927.2|14917.2|14898.2|14888.2|4673
1630046700000|2021-08-27 06:45:00|14924.2|14914.2|14914.2|14904.2|14924.2|14914.2|14903.2|14893.2|5945
1630047000000|2021-08-27 06:50:00|14913.2|14903.2|14920.2|14910.2|14930.2|14920.2|14908.2|14898.2|6773
1630047300000|2021-08-27 06:55:00|14921.2|14911.2|14903.2|14893.2|14922.2|14912.2|14902.2|14892.2|7173
1630047600000|2021-08-27 07:00:00|14904.2|14892.2|14906.2|14894.2|14907.2|14895.2|14891.2|14879.2|2596
1630047900000|2021-08-27 07:05:00|14905.2|14893.2|14911.2|14899.2|14915.2|14903.2|14903.2|14891.2|1797
1630048200000|2021-08-27 07:10:00|14912.2|14900.2|14924.2|14912.2|14926.2|14914.2|14907.2|14896.2|977
1630048500000|2021-08-27 07:15:00|14923.2|14911.2|14915.2|14903.2|14923.2|14911.2|14914.2|14902.2|905
1630048800000|2021-08-27 07:20:00|14914.2|14901.2|14912.2|14900.2|14915.2|14904.2|14909.2|14897.2|462
1630049100000|2021-08-27 07:25:00|14913.2|14901.2|14919.2|14907.2|14921.2|14910.2|14913.2|14901.2|294
1630049400000|2021-08-27 07:30:00|14920.2|14908.2|14930.2|14919.2|14931.2|14920.2|14919.2|14908.2|426
1630049700000|2021-08-27 07:35:00|14931.2|14918.2|14927.2|14916.2|14931.2|14918.2|14925.2|14914.2|429
1630050000000|2021-08-27 07:40:00|14928.2|14917.2|14929.2|14917.2|14929.2|14918.2|14924.2|14912.2|804
1630050300000|2021-08-27 07:45:00|14928.2|14916.2|14923.2|14911.2|14929.2|14917.2|14923.2|14911.2|766
1630050600000|2021-08-27 07:50:00|14924.2|14910.2|14925.2|14912.2|14926.2|14914.2|14920.2|14907.2|756
1630050900000|2021-08-27 07:55:00|14926.2|14913.2|14926.2|14914.2|14928.2|14917.2|14923.2|14912.2|813
1630051200000|2021-08-27 08:00:00|14927.2|14915.2|14927.2|14916.2|14929.2|14916.2|14919.2|14907.2|2179
1630051500000|2021-08-27 08:05:00|14926.2|14915.2|14919.2|14907.2|14926.2|14915.2|14918.2|14906.2|304
1630051800000|2021-08-27 08:10:00|14918.2|14906.2|14920.2|14908.2|14922.2|14911.2|14913.2|14902.2|682
1630052100000|2021-08-27 08:15:00|14919.2|14907.2|14925.2|14912.2|14928.2|14916.2|14919.2|14906.2|764
1630052400000|2021-08-27 08:20:00|14926.2|14913.2|14921.2|14909.2|14926.2|14914.2|14916.2|14904.2|351
1630052700000|2021-08-27 08:25:00|14920.2|14908.2|14927.2|14914.2|14927.2|14915.2|14919.2|14907.2|413
1630053000000|2021-08-27 08:30:00|14926.6|14902.6|14920.6|14896.6|14927.5|14903.5|14920.3|14896.3|0
1630053300000|2021-08-27 08:35:00|14921.1|14897.1|14922.2|14898.2|14926.1|14902.1|14920.3|14896.3|376
1630053600000|2021-08-27 08:40:00|14921.7|14897.7|14926.3|14902.3|14928.2|14904.2|14921.7|14897.7|0
1630053900000|2021-08-27 08:45:00|14927.2|14903.2|14924.9|14900.9|14929.6|14905.6|14923.7|14899.7|0
1630054200000|2021-08-27 08:50:00|14924.4|14900.4|14921.9|14897.9|14925|14901|14920.4|14896.4|0
1630054500000|2021-08-27 08:55:00|14922.8|14898.8|14918.4|14894.4|14923.1|14899.1|14916.7|14892.7|0
1630054800000|2021-08-27 09:00:00|14918.8|14894.8|14916.2|14904.2|14925.2|14912.2|14913.2|14894.8|192
1630055100000|2021-08-27 09:05:00|14917.2|14905.2|14914.2|14901.2|14918.2|14907.2|14914.2|14901.2|89
1630055400000|2021-08-27 09:10:00|14915.2|14903.2|14917.2|14904.2|14917.2|14906.2|14915.2|14901.2|168
1630055700000|2021-08-27 09:15:00|14916.2|14905.2|14923.2|14911.2|14924.2|14912.2|14914.2|14902.2|173
1630056000000|2021-08-27 09:20:00|14924.2|14912.2|14926.2|14914.2|14930.2|14919.2|14924.2|14912.2|161
1630056300000|2021-08-27 09:25:00|14927.2|14915.2|14923.2|14911.2|14928.2|14916.2|14921.2|14909.2|45
1630056600000|2021-08-27 09:30:00|14922.2|14912.2|14923.2|14911.2|14923.2|14912.2|14921.2|14909.2|163
1630056900000|2021-08-27 09:35:00|14924.2|14913.2|14931.2|14920.2|14931.2|14920.2|14924.2|14912.2|420
1630057200000|2021-08-27 09:40:00|14930.2|14919.2|14930.2|14918.2|14932.2|14920.2|14929.2|14918.2|103
1630057500000|2021-08-27 09:45:00|14929.2|14919.2|14929.2|14916.2|14929.2|14919.2|14928.2|14916.2|123
1630057800000|2021-08-27 09:50:00|14928.2|14915.2|14926.2|14915.2|14928.2|14917.2|14926.2|14914.2|107
1630058100000|2021-08-27 09:55:00|14927.2|14916.2|14927.2|14916.2|14928.2|14917.2|14926.2|14914.2|110
1630058400000|2021-08-27 10:00:00|14928.2|14915.2|14924.2|14913.2|14928.2|14917.2|14922.2|14910.2|94
1630058700000|2021-08-27 10:05:00|14923.2|14912.2|14923.2|14911.2|14924.2|14913.2|14923.2|14911.2|43
1630059000000|2021-08-27 10:10:00|14922.2|14910.2|14915.2|14903.2|14922.2|14910.2|14911.2|14900.2|417
1630059300000|2021-08-27 10:15:00|14914.2|14902.2|14917.2|14905.2|14917.2|14906.2|14912.2|14900.2|94
1630059600000|2021-08-27 10:20:00|14918.2|14907.2|14920.2|14907.2|14922.2|14911.2|14917.2|14906.2|177
1630059900000|2021-08-27 10:25:00|14921.2|14908.2|14921.2|14909.2|14921.2|14910.2|14920.2|14908.2|22
1630060200000|2021-08-27 10:30:00|14920.2|14910.2|14920.2|14908.2|14921.2|14910.2|14920.2|14908.2|53
1630060500000|2021-08-27 10:35:00|14919.2|14909.2|14918.2|14907.2|14920.2|14909.2|14918.2|14906.2|16
1630060800000|2021-08-27 10:40:00|14919.2|14908.2|14917.2|14905.2|14919.2|14908.2|14917.2|14905.2|59
1630061100000|2021-08-27 10:45:00|14918.2|14906.2|14918.2|14906.2|14918.2|14906.2|14917.2|14905.2|3
1630061400000|2021-08-27 10:50:00|14919.2|14907.2|14921.2|14909.2|14921.2|14910.2|14919.2|14907.2|81
1630061700000|2021-08-27 10:55:00|14920.2|14912.2|14921.2|14909.2|14923.2|14912.2|14920.2|14908.2|41
1630062000000|2021-08-27 11:00:00|14920.2|14910.2|14922.2|14910.2|14922.2|14910.2|14919.2|14908.2|14
1630062300000|2021-08-27 11:05:00|14921.2|14909.2|14922.2|14910.2|14922.2|14911.2|14921.2|14908.2|33
1630062600000|2021-08-27 11:10:00|14923.2|14911.2|14924.2|14912.2|14924.2|14913.2|14923.2|14911.2|19
1630062900000|2021-08-27 11:15:00|14923.2|14913.2|14923.2|14910.2|14923.2|14913.2|14923.2|14910.2|5
1630063200000|2021-08-27 11:20:00|14922.2|14909.2|14920.2|14908.2|14922.2|14910.2|14918.2|14907.2|30
1630063500000|2021-08-27 11:25:00|14921.2|14909.2|14920.2|14908.2|14921.2|14909.2|14920.2|14908.2|32
1630063800000|2021-08-27 11:30:00|14919.2|14907.2|14918.2|14905.2|14920.2|14909.2|14916.2|14905.2|120
1630064100000|2021-08-27 11:35:00|14917.2|14907.2|14919.2|14907.2|14921.2|14909.2|14917.2|14905.2|186
1630064400000|2021-08-27 11:40:00|14918.2|14908.2|14919.2|14907.2|14921.2|14909.2|14918.2|14907.2|221
1630064700000|2021-08-27 11:45:00|14918.2|14908.2|14917.2|14906.2|14920.2|14909.2|14915.2|14904.2|406
1630065000000|2021-08-27 11:50:00|14918.2|14907.2|14917.2|14906.2|14919.2|14908.2|14917.2|14905.2|86
1630065300000|2021-08-27 11:55:00|14918.2|14905.2|14919.2|14907.2|14920.2|14909.2|14917.2|14905.2|55
1630065600000|2021-08-27 12:00:00|14920.2|14908.2|14923.2|14912.2|14924.2|14912.2|14919.2|14908.2|163
1630065900000|2021-08-27 12:05:00|14924.2|14914.2|14927.2|14916.2|14928.2|14917.2|14924.2|14913.2|148
1630066200000|2021-08-27 12:10:00|14928.2|14917.2|14938.2|14926.2|14939.2|14927.2|14927.2|14916.2|359
1630066500000|2021-08-27 12:15:00|14937.2|14927.2|14946.2|14934.2|14946.2|14934.2|14937.2|14926.2|327
1630066800000|2021-08-27 12:20:00|14945.2|14933.2|14946.2|14934.2|14947.2|14935.2|14943.2|14932.2|172
1630067100000|2021-08-27 12:25:00|14945.2|14935.2|14946.2|14934.2|14947.2|14936.2|14945.2|14934.2|200
1630067400000|2021-08-27 12:30:00|14948.2|14936.2|14947.2|14936.2|14949.2|14937.2|14943.2|14932.2|104
1630067700000|2021-08-27 12:35:00|14948.2|14935.2|14953.2|14941.2|14953.2|14941.2|14948.2|14934.2|107
1630068000000|2021-08-27 12:40:00|14952.2|14942.2|14954.2|14942.2|14959.2|14948.2|14952.2|14941.2|309
1630068300000|2021-08-27 12:45:00|14953.2|14941.2|14955.2|14942.2|14955.2|14942.2|14951.2|14939.2|65
1630068600000|2021-08-27 12:50:00|14954.2|14943.2|14955.2|14943.2|14957.2|14945.2|14952.2|14941.2|49
1630068900000|2021-08-27 12:55:00|14956.2|14944.2|14957.2|14945.2|14960.2|14949.2|14956.2|14944.2|147
1630069200000|2021-08-27 13:00:00|14958.2|14946.2|14945.2|14933.2|14960.2|14948.2|14944.2|14933.2|552
1630069500000|2021-08-27 13:05:00|14947.2|14934.2|14946.2|14934.2|14949.2|14938.2|14944.2|14933.2|171
1630069800000|2021-08-27 13:10:00|14945.2|14933.2|14942.2|14930.2|14945.2|14933.2|14935.2|14924.2|173
1630070100000|2021-08-27 13:15:00|14941.2|14929.2|14946.2|14935.2|14946.2|14935.2|14940.2|14928.2|276
1630070400000|2021-08-27 13:20:00|14948.2|14934.2|14951.2|14939.2|14951.2|14940.2|14945.2|14933.2|237
1630070700000|2021-08-27 13:25:00|14950.2|14938.2|14949.2|14937.2|14955.2|14944.2|14949.2|14937.2|273
1630071000000|2021-08-27 13:30:00|14948.2|14936.2|14938.2|14926.2|14950.2|14939.2|14930.2|14918.2|468
1630071300000|2021-08-27 13:35:00|14939.2|14927.2|14947.2|14934.2|14949.2|14938.2|14939.2|14927.2|314
1630071600000|2021-08-27 13:40:00|14948.2|14935.2|14956.2|14944.2|14956.2|14944.2|14941.2|14928.2|442
1630071900000|2021-08-27 13:45:00|14955.2|14945.2|14959.2|14947.2|14966.2|14955.2|14955.2|14943.2|664
1630072200000|2021-08-27 13:50:00|14960.2|14948.2|14963.2|14951.2|14963.2|14951.2|14959.2|14947.2|221
1630072500000|2021-08-27 13:55:00|14962.2|14950.2|14957.2|14945.2|14964.2|14953.2|14955.2|14944.2|296
1630072800000|2021-08-27 14:00:00|14953.2|14941.2|14987.2|14976.2|15006.2|14994.2|14940.2|14927.2|1858
1630073100000|2021-08-27 14:05:00|14988.2|14975.2|14984.2|14972.2|14994.2|14983.2|14972.2|14961.2|449
1630073400000|2021-08-27 14:10:00|14985.2|14973.2|14988.2|14976.2|14999.2|14988.2|14985.2|14973.2|510
1630073700000|2021-08-27 14:15:00|14987.2|14977.2|14993.2|14981.2|15002.2|14991.2|14987.2|14977.2|313
1630074000000|2021-08-27 14:20:00|14994.2|14982.2|14985.2|14973.2|14999.2|14987.2|14985.2|14973.2|726
1630074300000|2021-08-27 14:25:00|14984.2|14974.2|14977.2|14965.2|14985.2|14974.2|14966.2|14954.2|322
1630074600000|2021-08-27 14:30:00|14979.2|14967.2|14978.2|14965.2|14982.2|14970.2|14973.2|14961.2|219
1630074900000|2021-08-27 14:35:00|14977.2|14964.2|14964.2|14952.2|14977.2|14966.2|14962.2|14950.2|802
1630075200000|2021-08-27 14:40:00|14963.2|14953.2|14967.2|14955.2|14969.2|14957.2|14958.2|14946.2|232
1630075500000|2021-08-27 14:45:00|14968.2|14956.2|14972.2|14960.2|14976.2|14964.2|14967.2|14956.2|364
1630075800000|2021-08-27 14:50:00|14973.2|14961.2|14981.2|14969.2|14981.2|14970.2|14972.2|14961.2|185
1630076100000|2021-08-27 14:55:00|14980.2|14970.2|14968.2|14957.2|14981.2|14970.2|14968.2|14957.2|852
1630076400000|2021-08-27 15:00:00|14967.2|14956.2|14963.2|14952.2|14970.2|14958.2|14963.2|14951.2|701
1630076700000|2021-08-27 15:05:00|14964.2|14953.2|14965.2|14953.2|14966.2|14955.2|14963.2|14951.2|345
1630077000000|2021-08-27 15:10:00|14964.2|14951.2|14967.2|14955.2|14968.2|14957.2|14962.2|14950.2|235
1630077300000|2021-08-27 15:15:00|14966.2|14954.2|14970.2|14958.2|14970.2|14959.2|14963.2|14951.2|343
1630077600000|2021-08-27 15:20:00|14969.2|14959.2|14974.2|14963.2|14974.2|14963.2|14969.2|14958.2|288
1630077900000|2021-08-27 15:25:00|14975.2|14964.2|14974.2|14963.2|14976.2|14965.2|14973.2|14962.2|261
1630078200000|2021-08-27 15:30:00|14975.2|14964.2|14981.2|14969.2|14981.2|14969.2|14975.2|14964.2|115
1630078500000|2021-08-27 15:35:00|14980.2|14968.2|14980.2|14968.2|14980.2|14969.2|14974.2|14962.2|271
1630078800000|2021-08-27 15:40:00|14981.2|14969.2|14982.2|14971.2|14985.2|14974.2|14979.2|14968.2|491
1630079100000|2021-08-27 15:45:00|14981.2|14968.2|14982.2|14970.2|14984.2|14972.2|14979.2|14967.2|515
1630079400000|2021-08-27 15:50:00|14981.2|14972.2|14977.2|14965.2|14984.2|14973.2|14975.2|14964.2|231
1630079700000|2021-08-27 15:55:00|14976.2|14966.2|14979.2|14968.2|14981.2|14970.2|14976.2|14965.2|183
1630080000000|2021-08-27 16:00:00|14978.2|14967.2|14978.2|14966.2|14981.2|14970.2|14977.2|14966.2|239
1630080300000|2021-08-27 16:05:00|14977.2|14965.2|14974.2|14962.2|14977.2|14965.2|14972.2|14961.2|482
1630080600000|2021-08-27 16:10:00|14975.2|14963.2|14976.2|14965.2|14976.2|14965.2|14972.2|14961.2|98
1630080900000|2021-08-27 16:15:00|14977.2|14966.2|14973.2|14962.2|14977.2|14966.2|14973.2|14962.2|77
1630081200000|2021-08-27 16:20:00|14974.2|14963.2|14976.2|14965.2|14976.2|14965.2|14973.2|14962.2|70
1630081500000|2021-08-27 16:25:00|14977.2|14964.2|14976.2|14965.2|14977.2|14966.2|14975.2|14963.2|88
1630081800000|2021-08-27 16:30:00|14977.2|14966.2|14977.2|14966.2|14978.2|14967.2|14976.2|14965.2|66
1630082100000|2021-08-27 16:35:00|14976.2|14965.2|14975.2|14964.2|14977.2|14966.2|14975.2|14964.2|132
1630082400000|2021-08-27 16:40:00|14976.2|14963.2|14979.2|14967.2|14979.2|14968.2|14974.2|14963.2|167
1630082700000|2021-08-27 16:45:00|14980.2|14968.2|14980.2|14969.2|14981.2|14969.2|14979.2|14967.2|1029
1630083000000|2021-08-27 16:50:00|14981.2|14968.2|14982.2|14971.2|14983.2|14972.2|14980.2|14968.2|141
1630083300000|2021-08-27 16:55:00|14983.2|14972.2|14983.2|14972.2|14984.2|14973.2|14982.2|14971.2|46
1630083600000|2021-08-27 17:00:00|14984.2|14973.2|14986.2|14975.2|14986.2|14975.2|14983.2|14973.2|54
1630083900000|2021-08-27 17:05:00|14987.2|14976.2|14987.2|14976.2|14989.2|14977.2|14985.2|14974.2|164
1630084200000|2021-08-27 17:10:00|14986.2|14975.2|14983.2|14972.2|14986.2|14975.2|14983.2|14972.2|53
1630084500000|2021-08-27 17:15:00|14982.2|14971.2|14982.2|14971.2|14983.2|14971.2|14980.2|14969.2|58
1630084800000|2021-08-27 17:20:00|14983.2|14972.2|14985.2|14974.2|14985.2|14974.2|14982.2|14971.2|44
1630085100000|2021-08-27 17:25:00|14986.2|14975.2|14983.2|14972.2|14987.2|14975.2|14983.2|14972.2|83
1630085400000|2021-08-27 17:30:00|14982.2|14971.2|14987.2|14975.2|14987.2|14976.2|14981.2|14970.2|179
1630085700000|2021-08-27 17:35:00|14988.2|14976.2|14987.2|14976.2|14988.2|14977.2|14985.2|14974.2|62
1630086000000|2021-08-27 17:40:00|14986.2|14975.2|14987.2|14976.2|14988.2|14977.2|14984.2|14973.2|125
1630086300000|2021-08-27 17:45:00|14986.2|14975.2|14983.2|14972.2|14986.2|14975.2|14982.2|14971.2|54
1630086600000|2021-08-27 17:50:00|14984.2|14973.2|14983.2|14972.2|14985.2|14974.2|14983.2|14972.2|68
1630086900000|2021-08-27 17:55:00|14984.2|14973.2|14985.2|14974.2|14988.2|14976.2|14984.2|14973.2|122
1630087200000|2021-08-27 18:00:00|14984.2|14973.2|14981.2|14969.2|14985.2|14973.2|14981.2|14969.2|92
1630087500000|2021-08-27 18:05:00|14980.2|14970.2|14982.2|14970.2|14982.2|14970.2|14980.2|14969.2|91
1630087800000|2021-08-27 18:10:00|14981.2|14971.2|14982.2|14971.2|14982.2|14971.2|14980.2|14968.2|137
1630088100000|2021-08-27 18:15:00|14981.2|14970.2|14982.2|14970.2|14982.2|14971.2|14981.2|14969.2|94
1630088400000|2021-08-27 18:20:00|14984.2|14971.2|14983.2|14972.2|14984.2|14973.2|14981.2|14970.2|100
1630088700000|2021-08-27 18:25:00|14984.2|14973.2|14984.2|14972.2|14984.2|14973.2|14983.2|14972.2|70
1630089000000|2021-08-27 18:30:00|14983.2|14973.2|14983.2|14972.2|14984.2|14973.2|14982.2|14971.2|80
1630089300000|2021-08-27 18:35:00|14982.2|14971.2|14981.2|14969.2|14983.2|14971.2|14980.2|14969.2|75
1630089600000|2021-08-27 18:40:00|14980.2|14968.2|14979.7|14969.7|14980.2|14969.7|14979.2|14968.2|53
1630089900000|2021-08-27 18:45:00|14980.2|14970.2|14981.7|14971.7|14981.7|14971.7|14978.7|14968.7|104
1630090200000|2021-08-27 18:50:00|14980.7|14970.7|14979.7|14969.7|14980.7|14970.7|14978.7|14968.7|107
1630090500000|2021-08-27 18:55:00|14978.7|14968.7|14980.2|14970.2|14980.7|14970.7|14977.7|14967.7|233
1630090800000|2021-08-27 19:00:00|14979.7|14969.7|14982.7|14972.7|14983.7|14973.7|14979.7|14969.7|186
1630091100000|2021-08-27 19:05:00|14982.2|14972.2|14980.7|14970.7|14982.7|14972.7|14980.7|14970.7|66
1630091400000|2021-08-27 19:10:00|14980.2|14970.2|14981.2|14971.2|14981.7|14971.7|14979.7|14969.7|123
1630091700000|2021-08-27 19:15:00|14980.7|14970.7|14980.7|14970.7|14981.2|14971.2|14980.2|14970.2|167
1630092000000|2021-08-27 19:20:00|14981.2|14971.2|14985.7|14975.7|14985.7|14975.7|14981.2|14971.2|139
1630092300000|2021-08-27 19:25:00|14985.2|14975.2|14982.7|14972.7|14985.2|14975.2|14982.7|14972.7|118
1630092600000|2021-08-27 19:30:00|14982.2|14972.2|14981.7|14971.7|14982.7|14972.7|14980.7|14970.7|155
1630092900000|2021-08-27 19:35:00|14982.2|14972.2|14983.7|14973.7|14983.7|14973.7|14981.7|14971.7|211
1630093200000|2021-08-27 19:40:00|14984.2|14974.2|14986.7|14976.7|14986.7|14976.7|14983.7|14973.7|229
1630093500000|2021-08-27 19:45:00|14987.2|14977.2|14985.7|14975.7|14987.7|14977.7|14984.7|14974.7|257
1630093800000|2021-08-27 19:50:00|14986.2|14976.2|14986.7|14976.7|14986.7|14976.7|14984.7|14974.7|220
1630094100000|2021-08-27 19:55:00|14986.2|14976.2|14987.7|14977.7|14989.2|14979.2|14983.2|14973.2|569
1630094400000|2021-08-27 20:00:00|14987.2|14977.2|14985.2|14975.2|14987.7|14977.7|14984.2|14974.2|151
1630094700000|2021-08-27 20:05:00|14984.7|14974.7|14984.2|14974.2|14985.2|14975.2|14982.7|14972.7|30
1630095000000|2021-08-27 20:10:00|14983.7|14973.7|14986.2|14976.2|14986.2|14976.2|14983.7|14973.7|29
1630095300000|2021-08-27 20:15:00|14985.7|14975.7|14984.7|14974.7|14985.7|14975.7|14984.7|14974.7|11
1630095600000|2021-08-27 20:20:00|14985.7|14975.7|14985.2|14975.2|14986.2|14976.2|14984.7|14974.7|30
1630095900000|2021-08-27 20:25:00|14984.7|14974.7|14985.7|14975.7|14987.7|14977.7|14984.7|14974.7|42
1630096200000|2021-08-27 20:30:00|14985.2|14975.2|14986.2|14976.2|14986.2|14976.2|14984.7|14974.7|5
1630096500000|2021-08-27 20:35:00|14986.7|14976.7|14988.2|14978.2|14988.2|14978.2|14986.7|14976.7|16
1630096800000|2021-08-27 20:40:00|14988.7|14978.7|14989.7|14979.7|14989.7|14979.7|14988.7|14978.7|17
1630097100000|2021-08-27 20:45:00|14990.7|14980.7|14985.7|14975.7|14992.7|14982.7|14985.2|14975.2|161
1630097400000|2021-08-27 20:50:00|14986.2|14976.2|14985.7|14975.7|14986.2|14976.2|14985.7|14975.7|9
1630097700000|2021-08-27 20:55:00|14986.2|14976.2|14988.7|14978.7|14990.7|14980.7|14985.7|14975.7|35
1630274400000|2021-08-29 22:00:00|14991.5|14967.5|14992.8|14968.8|14994.6|14970.6|14991.5|14967.5|0
1630274700000|2021-08-29 22:05:00|14992.1|14968.1|14996.1|14972.1|14996.7|14972.7|14991.8|14967.8|0
1630275000000|2021-08-29 22:10:00|14996.6|14972.6|15002.7|14978.7|15002.7|14978.7|14996.6|14972.6|0
1630275300000|2021-08-29 22:15:00|15003.3|14979.3|15000.3|14976.3|15003.3|14979.3|14999.7|14975.7|0
1630275600000|2021-08-29 22:20:00|14999.7|14975.7|14998.1|14974.1|14999.7|14975.7|14996.2|14972.2|0
1630275900000|2021-08-29 22:25:00|14998.7|14974.7|15000|14976|15000.6|14976.6|14998.1|14974.1|0
1630276200000|2021-08-29 22:30:00|15000.6|14976.6|15000|14976|15000.6|14976.6|15000|14976|0
1630276500000|2021-08-29 22:35:00|14999.7|14975.7|14998.7|14974.7|15000|14976|14998.7|14974.7|0
1630276800000|2021-08-29 22:40:00|14998.4|14974.4|14999.5|14975.5|14999.5|14975.5|14997.5|14973.5|0
1630277100000|2021-08-29 22:45:00|14998.9|14974.9|14998.9|14974.9|15000.7|14976.7|14998.9|14974.9|0
1630277400000|2021-08-29 22:50:00|14998.2|14974.2|14998.9|14974.9|14998.9|14974.9|14997.6|14973.6|0
1630277700000|2021-08-29 22:55:00|14998.3|14974.3|14998.3|14974.3|14998.9|14974.9|14997.7|14973.7|0
1630278000000|2021-08-29 23:00:00|14998.9|14974.9|14997.7|14973.7|14998.9|14974.9|14997.7|14973.7|0
1630278300000|2021-08-29 23:05:00|14998.3|14974.3|14997.7|14973.7|14998.9|14974.9|14997.1|14973.1|0
1630278600000|2021-08-29 23:10:00|14997.1|14973.1|14998.3|14974.3|14998.9|14974.9|14997.1|14973.1|0
1630278900000|2021-08-29 23:15:00|14998.9|14974.9|14998.3|14974.3|14998.9|14974.9|14997.7|14973.7|0
1630279200000|2021-08-29 23:20:00|14998.9|14974.9|15000.9|14976.9|15000.9|14976.9|14998.9|14974.9|0
1630279500000|2021-08-29 23:25:00|15000.3|14976.3|15000.3|14976.3|15000.9|14976.9|15000.3|14976.3|0
1630279800000|2021-08-29 23:30:00|15000.9|14976.9|15003.4|14979.4|15004.7|14980.7|15000.3|14976.3|0
1630280100000|2021-08-29 23:35:00|15004.1|14980.1|15008.9|14984.9|15009.1|14985.1|15004.1|14980.1|0
1630280400000|2021-08-29 23:40:00|15008.6|14984.6|15013.1|14989.1|15013.1|14989.1|15008.3|14984.3|0
1630280700000|2021-08-29 23:45:00|15012.8|14988.8|15009.1|14985.1|15012.8|14988.8|15008.5|14984.5|0
1630281000000|2021-08-29 23:50:00|15009.7|14985.7|15007.9|14983.9|15009.7|14985.7|15006.6|14982.6|0
1630281300000|2021-08-29 23:55:00|15007.2|14983.2|15007.2|14983.2|15009.1|14985.1|15007.2|14983.2|0
1630281600000|2021-08-30 00:00:00|15007.9|14983.9|15005.3|14981.3|15010.4|14986.4|15004.1|14980.1|0
1630281900000|2021-08-30 00:05:00|15006|14982|15003.2|14979.2|15006|14982|15001.4|14977.4|0
1630282200000|2021-08-30 00:10:00|15002.6|14978.6|14999.8|14975.8|15003.6|14979.6|14998.6|14974.6|0
1630282500000|2021-08-30 00:15:00|14999.2|14975.2|14997.9|14973.9|15000.1|14976.1|14994.9|14970.9|0
1630282800000|2021-08-30 00:20:00|14997.5|14973.5|14993.4|14969.4|14997.9|14973.9|14990.9|14966.9|0
1630283100000|2021-08-30 00:25:00|14993.7|14969.7|14990.8|14966.8|14995.3|14971.3|14989|14965|0
1630283400000|2021-08-30 00:30:00|14990.5|14966.5|14982.8|14958.8|14990.5|14966.5|14982.8|14958.8|0
1630283700000|2021-08-30 00:35:00|14981.9|14957.9|14978.9|14954.9|14983.8|14959.8|14977.7|14953.7|0
1630284000000|2021-08-30 00:40:00|14978.5|14954.5|14979.3|14955.3|14980.5|14956.5|14977.7|14953.7|0
1630284300000|2021-08-30 00:45:00|14978.9|14954.9|14978.1|14954.1|14979.6|14955.6|14976.8|14952.8|0
1630284600000|2021-08-30 00:50:00|14977.8|14953.8|14976|14952|14977.8|14953.8|14974.7|14950.7|0
1630284900000|2021-08-30 00:55:00|14975.1|14951.1|14976.7|14952.7|14979.6|14955.6|14974.7|14950.7|0
1630285200000|2021-08-30 01:00:00|14977|14953|14957.2|14947.2|14977.5|14962.2|14930.2|14920.2|2988
1630285500000|2021-08-30 01:05:00|14956.2|14946.2|14975.2|14965.2|14979.2|14969.2|14956.2|14946.2|1763
1630285800000|2021-08-30 01:10:00|14976.2|14966.2|14999.2|14989.2|15021.2|15011.2|14976.2|14966.2|1903
1630286100000|2021-08-30 01:15:00|14998.2|14988.2|14978.2|14968.2|15004.2|14994.2|14953.2|14943.2|3381
1630286400000|2021-08-30 01:20:00|14979.2|14969.2|14983.2|14973.2|14991.2|14981.2|14967.2|14957.2|1318
1630286700000|2021-08-30 01:25:00|14982.2|14972.2|14978.2|14968.2|15002.2|14992.2|14978.2|14968.2|3361
1630287000000|2021-08-30 01:30:00|14974.2|14964.2|14895.2|14885.2|14989.2|14979.2|14862.2|14852.2|21739
1630287300000|2021-08-30 01:35:00|14894.2|14884.2|14748.2|14738.2|14894.2|14884.2|14735.2|14725.2|15100
1630287600000|2021-08-30 01:40:00|14747.2|14737.2|14701.2|14691.2|14747.2|14737.2|14684.2|14674.2|16765
1630287900000|2021-08-30 01:45:00|14699.2|14689.2|14702.2|14692.2|14739.2|14729.2|14689.2|14679.2|11852
1630288200000|2021-08-30 01:50:00|14701.2|14691.2|14797.2|14787.2|14809.2|14799.2|14696.2|14686.2|11488
1630288500000|2021-08-30 01:55:00|14802.2|14792.2|14781.2|14771.2|14806.2|14796.2|14746.2|14736.2|7219
1630288800000|2021-08-30 02:00:00|14786.2|14776.2|14837.2|14827.2|14837.2|14827.2|14769.2|14759.2|8238
1630289100000|2021-08-30 02:05:00|14838.2|14828.2|14759.2|14749.2|14857.2|14847.2|14747.2|14737.2|9003
1630289400000|2021-08-30 02:10:00|14757.2|14747.2|14751.2|14741.2|14780.2|14770.2|14739.2|14729.2|4908
1630289700000|2021-08-30 02:15:00|14750.2|14740.2|14794.9|14784.9|14796.9|14786.9|14742|14732|6463
1630290000000|2021-08-30 02:20:00|14793.9|14783.9|14745.9|14735.9|14796.9|14786.9|14741.9|14731.9|6617
1630290300000|2021-08-30 02:25:00|14747.9|14737.9|14729.9|14719.9|14747.9|14737.9|14712.9|14702.9|2699
1630290600000|2021-08-30 02:30:00|14723.9|14713.9|14707.9|14697.9|14728.9|14718.9|14706.9|14696.9|2526
1630290900000|2021-08-30 02:35:00|14709.9|14699.9|14735.9|14725.9|14739.9|14729.9|14702.9|14692.9|3440
1630291200000|2021-08-30 02:40:00|14733.9|14723.9|14728.9|14718.9|14770.9|14760.9|14726.9|14716.9|2124
1630291500000|2021-08-30 02:45:00|14726.9|14716.9|14700.9|14690.9|14727.9|14717.9|14687.9|14677.9|4322
1630291800000|2021-08-30 02:50:00|14701.9|14691.9|14713.9|14703.9|14723.9|14713.9|14698.9|14688.9|2442
1630292100000|2021-08-30 02:55:00|14712.9|14702.9|14700.9|14690.9|14723.9|14713.9|14700.9|14690.9|3144
1630292400000|2021-08-30 03:00:00|14701.9|14691.9|14689.9|14679.9|14716.9|14706.9|14685.9|14675.9|3054
1630292700000|2021-08-30 03:05:00|14687.9|14677.9|14673.9|14663.9|14701.9|14691.9|14669.9|14659.9|2632
1630293000000|2021-08-30 03:10:00|14674.9|14664.9|14674.9|14664.9|14699.9|14689.9|14670.9|14660.9|2553
1630293300000|2021-08-30 03:15:00|14672.9|14662.9|14677.9|14667.9|14695.9|14685.9|14632.9|14622.9|8402
1630293600000|2021-08-30 03:20:00|14678.9|14668.9|14686.9|14676.9|14697.9|14687.9|14654.9|14644.9|5145
1630293900000|2021-08-30 03:25:00|14687.9|14677.9|14705.9|14695.9|14725.9|14715.9|14682.9|14672.9|3206
1630294200000|2021-08-30 03:30:00|14707.9|14697.9|14710.9|14700.9|14713.9|14703.9|14704.9|14694.9|1003
1630294500000|2021-08-30 03:35:00|14709.9|14699.9|14710.9|14700.9|14713.9|14703.9|14704.9|14694.9|691
1630294800000|2021-08-30 03:40:00|14709.9|14699.9|14709.9|14699.9|14712.9|14702.9|14705.9|14695.9|366
1630295100000|2021-08-30 03:45:00|14710.9|14700.9|14709.9|14699.9|14713.9|14703.9|14707.9|14697.9|316
1630295400000|2021-08-30 03:50:00|14710.9|14700.9|14710.9|14700.9|14712.9|14702.9|14706.9|14696.9|398
1630295700000|2021-08-30 03:55:00|14711.9|14701.9|14711.9|14701.9|14717.9|14707.9|14709.9|14699.9|477
1630296000000|2021-08-30 04:00:00|14710.9|14700.9|14711.9|14701.9|14716.9|14706.9|14707.9|14697.9|370
1630296300000|2021-08-30 04:05:00|14712.9|14702.9|14716.9|14706.9|14718.9|14708.9|14710.9|14700.9|254
1630296600000|2021-08-30 04:10:00|14714.9|14704.9|14717.9|14707.9|14717.9|14707.9|14711.9|14701.9|195
1630296900000|2021-08-30 04:15:00|14715.9|14705.9|14715.9|14705.9|14718.9|14708.9|14712.9|14702.9|337
1630297200000|2021-08-30 04:20:00|14716.9|14706.9|14715.9|14705.9|14718.9|14708.9|14712.9|14702.9|437
1630297500000|2021-08-30 04:25:00|14716.9|14706.9|14716.9|14706.9|14717.9|14707.9|14712.9|14702.9|251
1630297800000|2021-08-30 04:30:00|14717.9|14707.9|14714.9|14704.9|14718.9|14708.9|14714.9|14704.9|229
1630298100000|2021-08-30 04:35:00|14717.9|14707.9|14716.9|14706.9|14718.9|14708.9|14712.9|14702.9|285
1630298400000|2021-08-30 04:40:00|14715.9|14705.9|14716.9|14706.9|14718.9|14708.9|14713.9|14703.9|275
1630298700000|2021-08-30 04:45:00|14717.9|14707.9|14711.9|14701.9|14720.9|14710.9|14711.9|14701.9|491
1630299000000|2021-08-30 04:50:00|14712.9|14702.9|14704.9|14694.9|14714.9|14704.9|14699.9|14689.9|902
1630299300000|2021-08-30 04:55:00|14702.9|14692.9|14704.9|14694.9|14707.9|14697.9|14697.9|14687.9|613
1630299600000|2021-08-30 05:00:00|14702.9|14692.9|14731.9|14721.9|14738.9|14728.9|14697.9|14687.9|4536
1630299900000|2021-08-30 05:05:00|14729.9|14719.9|14711.9|14701.9|14738.9|14728.9|14695.9|14685.9|4198
1630300200000|2021-08-30 05:10:00|14712.9|14702.9|14694.9|14684.9|14724.9|14714.9|14684.9|14674.9|3219
1630300500000|2021-08-30 05:15:00|14695.9|14685.9|14711.9|14701.9|14717.9|14707.9|14692.9|14682.9|2321
1630300800000|2021-08-30 05:20:00|14713.9|14703.9|14738.9|14728.9|14741.9|14731.9|14691.9|14681.9|2955
1630301100000|2021-08-30 05:25:00|14740.9|14730.9|14783.9|14773.9|14790.9|14780.9|14736.9|14726.9|3723
1630301400000|2021-08-30 05:30:00|14785.9|14775.9|14831.9|14821.9|14834.9|14824.9|14770.9|14760.9|3315
1630301700000|2021-08-30 05:35:00|14827.9|14817.9|14811.9|14801.9|14861.9|14851.9|14811.9|14801.9|3764
1630302000000|2021-08-30 05:40:00|14813.9|14803.9|14779.9|14769.9|14818.9|14808.9|14776.9|14766.9|2681
1630302300000|2021-08-30 05:45:00|14780.9|14770.9|14751.9|14741.9|14789.9|14779.9|14751.9|14741.9|3528
1630302600000|2021-08-30 05:50:00|14752.9|14742.9|14710.9|14700.9|14763.9|14753.9|14694.9|14684.9|4785
1630302900000|2021-08-30 05:55:00|14713.9|14703.9|14666.9|14656.9|14718.9|14708.9|14665.9|14655.9|5235
1630303200000|2021-08-30 06:00:00|14667.9|14657.9|14685.9|14675.9|14695.9|14685.9|14661.9|14651.9|4587
1630303500000|2021-08-30 06:05:00|14686.9|14676.9|14680.9|14670.9|14687.9|14677.9|14666.9|14656.9|3095
1630303800000|2021-08-30 06:10:00|14682.9|14672.9|14691.9|14681.9|14696.9|14686.9|14678.9|14668.9|2231
1630304100000|2021-08-30 06:15:00|14692.9|14682.9|14688.9|14678.9|14703.9|14693.9|14672.9|14662.9|1444
1630304400000|2021-08-30 06:20:00|14689.9|14679.9|14695.9|14685.9|14704.9|14694.9|14677.9|14667.9|1791
1630304700000|2021-08-30 06:25:00|14694.9|14684.9|14698.9|14688.9|14707.9|14697.9|14687.9|14677.9|2143
1630305000000|2021-08-30 06:30:00|14700.9|14690.9|14726.9|14716.9|14733.9|14723.9|14700.9|14690.9|3489
1630305300000|2021-08-30 06:35:00|14727.9|14717.9|14721.9|14711.9|14742.9|14732.9|14705.9|14695.9|2851
1630305600000|2021-08-30 06:40:00|14720.9|14710.9|14717.9|14707.9|14739.9|14729.9|14716.9|14706.9|3125
1630305900000|2021-08-30 06:45:00|14720.9|14710.9|14730.9|14720.9|14733.9|14723.9|14715.9|14705.9|3492
1630306200000|2021-08-30 06:50:00|14731.9|14721.9|14744.9|14734.9|14750.9|14740.9|14718.9|14708.9|3459
1630306500000|2021-08-30 06:55:00|14746.9|14736.9|14754.9|14744.9|14759.9|14749.9|14737.9|14727.9|5912
1630306800000|2021-08-30 07:00:00|14755.9|14745.9|14764.9|14752.9|14764.9|14753.9|14753.9|14741.9|2539
1630307100000|2021-08-30 07:05:00|14766.9|14753.9|14753.9|14742.9|14767.9|14755.9|14753.9|14741.9|2088
1630307400000|2021-08-30 07:10:00|14754.9|14743.9|14758.9|14746.9|14762.9|14750.9|14753.9|14743.9|2053
1630307700000|2021-08-30 07:15:00|14759.9|14747.9|14759.9|14748.9|14762.9|14751.9|14755.9|14743.9|1336
1630308000000|2021-08-30 07:20:00|14760.9|14749.9|14765.9|14753.9|14765.9|14754.9|14757.9|14746.9|1612
1630308300000|2021-08-30 07:25:00|14764.9|14754.9|14759.9|14748.9|14769.9|14758.9|14755.9|14744.9|2068
1630308600000|2021-08-30 07:30:00|14760.9|14747.9|14757.9|14745.9|14761.9|14750.9|14755.9|14744.9|882
1630308900000|2021-08-30 07:35:00|14756.9|14746.9|14751.9|14740.9|14761.9|14750.9|14750.9|14739.9|912
1630309200000|2021-08-30 07:40:00|14750.9|14739.9|14748.9|14737.9|14750.9|14739.9|14743.9|14732.9|860
1630309500000|2021-08-30 07:45:00|14749.9|14738.9|14742.9|14731.9|14749.9|14738.9|14739.9|14728.9|1065
1630309800000|2021-08-30 07:50:00|14741.9|14730.9|14750.9|14738.9|14750.9|14739.9|14741.9|14730.9|704
1630310100000|2021-08-30 07:55:00|14749.9|14739.9|14746.9|14735.9|14751.9|14740.9|14744.9|14732.9|962
1630310400000|2021-08-30 08:00:00|14745.9|14734.9|14754.9|14742.9|14758.9|14746.9|14742.9|14731.9|693
1630310700000|2021-08-30 08:05:00|14753.9|14743.9|14746.9|14734.9|14757.9|14746.9|14742.9|14731.9|1415
1630311000000|2021-08-30 08:10:00|14745.9|14735.9|14744.9|14733.9|14746.9|14735.9|14740.9|14729.9|1371
1630311300000|2021-08-30 08:15:00|14743.9|14732.9|14746.9|14734.9|14746.9|14734.9|14741.9|14730.9|1552
1630311600000|2021-08-30 08:20:00|14747.9|14735.9|14745.9|14734.9|14756.9|14745.9|14745.9|14734.9|645
1630311900000|2021-08-30 08:25:00|14746.9|14735.9|14746.9|14735.9|14758.9|14747.9|14745.9|14734.9|1596
1630312200000|2021-08-30 08:30:00|14985.2|14961.2|14977.7|14953.7|14985.2|14961.2|14975.3|14951.3|0
1630312500000|2021-08-30 08:35:00|14977.6|14953.6|14982.4|14958.4|14983.3|14959.3|14977.6|14953.6|2605
1630312800000|2021-08-30 08:40:00|14982.1|14958.1|14982.7|14958.7|14983.9|14959.9|14980.6|14956.6|0
1630313100000|2021-08-30 08:45:00|14983.2|14959.2|14982.7|14958.7|14983.9|14959.9|14981.5|14957.5|0
1630313400000|2021-08-30 08:50:00|14983.2|14959.2|14982.6|14958.6|14983.8|14959.8|14980.6|14956.6|0
1630313700000|2021-08-30 08:55:00|14982.9|14958.9|14986.3|14962.3|14986.3|14962.3|14981.7|14957.7|0
1630314000000|2021-08-30 09:00:00|14986.5|14962.5|14752.9|14740.9|14986.6|14962.6|14745.9|14733.9|576
1630314300000|2021-08-30 09:05:00|14751.9|14738.9|14752.9|14740.9|14754.9|14742.9|14750.9|14738.9|36
1630314600000|2021-08-30 09:10:00|14751.9|14741.9|14752.9|14741.9|14756.9|14744.9|14751.9|14740.9|75
1630314900000|2021-08-30 09:15:00|14751.9|14739.9|14743.9|14731.9|14751.9|14740.9|14742.9|14731.9|223
1630315200000|2021-08-30 09:20:00|14741.9|14730.9|14736.9|14725.9|14743.9|14731.9|14733.9|14722.9|647
1630315500000|2021-08-30 09:25:00|14735.9|14724.9|14722.9|14711.9|14737.9|14726.9|14721.9|14710.9|867
1630315800000|2021-08-30 09:30:00|14723.9|14710.9|14728.9|14716.9|14730.9|14718.9|14716.9|14704.9|532
1630316100000|2021-08-30 09:35:00|14727.9|14717.9|14721.9|14710.9|14733.9|14721.9|14720.9|14709.9|616
1630316400000|2021-08-30 09:40:00|14720.9|14709.9|14719.9|14708.9|14724.9|14712.9|14718.9|14707.9|295
1630316700000|2021-08-30 09:45:00|14718.9|14707.9|14709.9|14698.9|14720.9|14709.9|14709.9|14698.9|297
1630317000000|2021-08-30 09:50:00|14710.9|14699.9|14704.9|14693.9|14710.9|14699.9|14703.9|14692.9|290
1630317300000|2021-08-30 09:55:00|14703.9|14692.9|14716.9|14704.9|14716.9|14705.9|14702.9|14691.9|262
1630317600000|2021-08-30 10:00:00|14715.9|14703.9|14718.9|14706.9|14722.9|14711.9|14714.9|14702.9|206
1630317900000|2021-08-30 10:05:00|14719.9|14707.9|14727.9|14716.9|14730.9|14718.9|14718.9|14706.9|246
1630318200000|2021-08-30 10:10:00|14728.9|14715.9|14726.9|14715.9|14730.9|14719.9|14726.9|14714.9|328
1630318500000|2021-08-30 10:15:00|14727.9|14714.9|14729.9|14718.9|14729.9|14718.9|14724.9|14713.9|87
1630318800000|2021-08-30 10:20:00|14730.9|14719.9|14733.9|14722.9|14735.9|14723.9|14729.9|14717.9|405
1630319100000|2021-08-30 10:25:00|14732.9|14721.9|14736.9|14725.9|14736.9|14725.9|14732.9|14721.9|167
1630319400000|2021-08-30 10:30:00|14737.9|14726.9|14739.9|14728.9|14739.9|14728.9|14736.9|14725.9|105
1630319700000|2021-08-30 10:35:00|14738.9|14727.9|14738.9|14727.9|14739.9|14728.9|14736.9|14725.9|126
1630320000000|2021-08-30 10:40:00|14739.9|14728.9|14740.9|14729.9|14741.9|14730.9|14737.9|14726.9|77
1630320300000|2021-08-30 10:45:00|14739.9|14728.9|14733.9|14722.9|14739.9|14728.9|14731.9|14720.9|82
1630320600000|2021-08-30 10:50:00|14732.9|14721.9|14732.9|14721.9|14736.9|14725.9|14732.9|14720.9|62
1630320900000|2021-08-30 10:55:00|14733.9|14722.9|14733.9|14722.9|14733.9|14722.9|14731.9|14720.9|33
1630321200000|2021-08-30 11:00:00|14732.9|14721.9|14733.9|14722.9|14734.9|14723.9|14731.9|14720.9|72
1630321500000|2021-08-30 11:05:00|14734.9|14723.9|14728.9|14716.9|14735.9|14723.9|14726.9|14715.9|246
1630321800000|2021-08-30 11:10:00|14729.9|14717.9|14732.9|14720.9|14732.9|14720.9|14729.9|14717.9|44
1630322100000|2021-08-30 11:15:00|14731.9|14721.9|14731.9|14720.9|14733.9|14722.9|14730.9|14718.9|53
1630322400000|2021-08-30 11:20:00|14732.9|14719.9|14733.9|14722.9|14733.9|14722.9|14730.9|14718.9|12
1630322700000|2021-08-30 11:25:00|14732.9|14721.9|14729.9|14718.9|14732.9|14721.9|14727.9|14716.9|50
1630323000000|2021-08-30 11:30:00|14728.9|14717.9|14729.9|14718.9|14730.9|14718.9|14728.9|14716.9|44
1630323300000|2021-08-30 11:35:00|14730.9|14717.9|14725.9|14714.9|14730.9|14718.9|14724.9|14713.9|73
1630323600000|2021-08-30 11:40:00|14726.9|14715.9|14730.9|14718.9|14731.9|14720.9|14725.9|14714.9|93
1630323900000|2021-08-30 11:45:00|14729.9|14717.9|14724.9|14712.9|14729.9|14717.9|14723.9|14711.9|80
1630324200000|2021-08-30 11:50:00|14725.9|14713.9|14730.9|14719.9|14731.9|14720.9|14724.9|14713.9|87
1630324500000|2021-08-30 11:55:00|14729.9|14718.9|14729.9|14718.9|14731.9|14719.9|14728.9|14717.9|59
1630324800000|2021-08-30 12:00:00|14730.9|14717.9|14731.9|14720.9|14733.9|14721.9|14728.9|14717.9|34
1630325100000|2021-08-30 12:05:00|14732.9|14721.9|14733.9|14721.9|14734.9|14722.9|14731.9|14720.9|27
1630325400000|2021-08-30 12:10:00|14732.9|14722.9|14731.9|14720.9|14734.9|14723.9|14731.9|14720.9|50
1630325700000|2021-08-30 12:15:00|14732.9|14719.9|14730.9|14719.9|14732.9|14721.9|14730.9|14718.9|25
1630326000000|2021-08-30 12:20:00|14729.9|14718.9|14729.9|14717.9|14730.9|14719.9|14727.9|14716.9|49
1630326300000|2021-08-30 12:25:00|14728.9|14716.9|14724.9|14713.9|14728.9|14716.9|14724.9|14713.9|91
1630326600000|2021-08-30 12:30:00|14723.9|14712.9|14719.9|14707.9|14723.9|14712.9|14718.9|14706.9|109
1630326900000|2021-08-30 12:35:00|14718.9|14706.9|14718.9|14707.9|14719.9|14708.9|14714.9|14703.9|88
1630327200000|2021-08-30 12:40:00|14717.9|14706.9|14720.9|14709.9|14720.9|14709.9|14717.9|14705.9|44
1630327500000|2021-08-30 12:45:00|14721.9|14710.9|14725.9|14713.9|14726.9|14715.9|14720.9|14708.9|187
1630327800000|2021-08-30 12:50:00|14724.9|14712.9|14722.9|14710.9|14724.9|14713.9|14721.9|14709.9|35
1630328100000|2021-08-30 12:55:00|14721.9|14709.9|14721.9|14709.9|14723.9|14712.9|14719.9|14708.9|59
1630328400000|2021-08-30 13:00:00|14720.9|14710.9|14723.9|14711.9|14723.9|14711.9|14719.9|14707.9|39
1630328700000|2021-08-30 13:05:00|14722.9|14712.9|14724.9|14713.9|14724.9|14713.9|14721.9|14709.9|40
1630329000000|2021-08-30 13:10:00|14725.9|14714.9|14729.9|14717.9|14729.9|14718.9|14725.9|14714.9|103
1630329300000|2021-08-30 13:15:00|14728.9|14718.9|14725.9|14714.9|14728.9|14718.9|14725.9|14714.9|38
1630329600000|2021-08-30 13:20:00|14724.9|14713.9|14723.9|14712.9|14724.9|14713.9|14720.9|14709.9|88
1630329900000|2021-08-30 13:25:00|14724.9|14713.9|14723.9|14712.9|14725.9|14713.9|14721.9|14709.9|101
1630330200000|2021-08-30 13:30:00|14724.9|14713.9|14703.9|14692.9|14724.9|14713.9|14691.9|14679.9|1180
1630330500000|2021-08-30 13:35:00|14704.9|14693.9|14699.9|14688.9|14705.9|14694.9|14693.9|14682.9|546
1630330800000|2021-08-30 13:40:00|14700.9|14689.9|14699.9|14688.9|14707.9|14696.9|14697.9|14685.9|323
1630331100000|2021-08-30 13:45:00|14698.9|14686.9|14703.9|14692.9|14706.9|14695.9|14691.9|14680.9|442
1630331400000|2021-08-30 13:50:00|14702.9|14691.9|14710.9|14699.9|14711.9|14700.9|14698.9|14687.9|483
1630331700000|2021-08-30 13:55:00|14709.9|14698.9|14708.9|14697.9|14712.9|14701.9|14704.9|14692.9|281
1630332000000|2021-08-30 14:00:00|14709.9|14698.9|14708.9|14696.9|14715.9|14703.9|14705.9|14694.9|278
1630332300000|2021-08-30 14:05:00|14709.9|14697.9|14711.9|14699.9|14715.9|14704.9|14708.9|14696.9|174
1630332600000|2021-08-30 14:10:00|14712.9|14700.9|14710.9|14699.9|14714.9|14703.9|14706.9|14694.9|223
1630332900000|2021-08-30 14:15:00|14711.9|14698.9|14716.9|14704.9|14716.9|14705.9|14709.9|14697.9|204
1630333200000|2021-08-30 14:20:00|14715.9|14705.9|14722.9|14711.9|14723.9|14712.9|14715.9|14704.9|218
1630333500000|2021-08-30 14:25:00|14723.9|14712.9|14723.9|14712.9|14725.9|14714.9|14718.9|14707.9|236
1630333800000|2021-08-30 14:30:00|14724.9|14711.9|14721.9|14710.9|14726.9|14714.9|14721.9|14710.9|251
1630334100000|2021-08-30 14:35:00|14722.9|14711.9|14723.9|14712.9|14724.9|14713.9|14720.9|14709.9|124
1630334400000|2021-08-30 14:40:00|14724.9|14711.9|14729.9|14718.9|14730.9|14718.9|14722.9|14711.9|183
1630334700000|2021-08-30 14:45:00|14730.9|14717.9|14731.9|14719.9|14732.9|14721.9|14727.9|14716.9|105
1630335000000|2021-08-30 14:50:00|14730.9|14718.9|14722.9|14711.9|14731.9|14719.9|14722.9|14711.9|244
1630335300000|2021-08-30 14:55:00|14723.9|14712.9|14726.9|14714.9|14726.9|14715.9|14719.9|14707.9|295
1630335600000|2021-08-30 15:00:00|14725.9|14715.9|14723.9|14712.9|14727.9|14716.9|14722.9|14711.9|153
1630335900000|2021-08-30 15:05:00|14725.9|14713.9|14721.9|14710.9|14727.9|14716.9|14721.9|14709.9|193
1630336200000|2021-08-30 15:10:00|14722.9|14711.9|14730.9|14719.9|14732.9|14721.9|14721.9|14711.9|320
1630336500000|2021-08-30 15:15:00|14731.9|14720.9|14723.9|14712.9|14731.9|14720.9|14723.9|14712.9|241
1630336800000|2021-08-30 15:20:00|14724.9|14713.9|14724.9|14712.9|14728.9|14716.9|14721.9|14710.9|132
1630337100000|2021-08-30 15:25:00|14726.9|14713.9|14731.9|14720.9|14733.9|14722.9|14726.9|14713.9|248
1630337400000|2021-08-30 15:30:00|14732.9|14721.9|14731.9|14720.9|14733.9|14722.9|14730.9|14718.9|117
1630337700000|2021-08-30 15:35:00|14732.9|14721.9|14734.9|14723.9|14734.9|14723.9|14731.9|14720.9|235
1630338000000|2021-08-30 15:40:00|14733.9|14722.9|14732.9|14721.9|14735.9|14724.9|14727.9|14716.9|185
1630338300000|2021-08-30 15:45:00|14731.9|14720.9|14730.9|14719.9|14733.9|14721.9|14729.9|14718.9|71
1630338600000|2021-08-30 15:50:00|14729.9|14718.9|14732.9|14720.9|14732.9|14721.9|14729.9|14718.9|79
1630338900000|2021-08-30 15:55:00|14731.9|14719.9|14731.9|14720.9|14732.9|14721.9|14729.9|14717.9|87
1630339200000|2021-08-30 16:00:00|14730.9|14719.9|14734.9|14723.9|14734.9|14723.9|14729.9|14717.9|97
1630339500000|2021-08-30 16:05:00|14733.9|14722.9|14733.9|14721.9|14734.9|14723.9|14728.9|14716.9|125
1630339800000|2021-08-30 16:10:00|14734.9|14722.9|14735.9|14724.9|14736.9|14724.9|14733.9|14722.9|61
1630340100000|2021-08-30 16:15:00|14734.9|14723.9|14745.9|14733.9|14745.9|14733.9|14734.9|14723.9|379
1630340400000|2021-08-30 16:20:00|14743.9|14732.9|14744.9|14733.9|14746.9|14734.9|14742.9|14730.9|246
1630340700000|2021-08-30 16:25:00|14743.9|14732.9|14740.9|14728.9|14744.9|14733.9|14740.9|14728.9|156
1630341000000|2021-08-30 16:30:00|14741.9|14729.9|14740.9|14729.9|14741.9|14730.9|14739.9|14727.9|84
1630341300000|2021-08-30 16:35:00|14741.9|14730.9|14740.9|14729.9|14742.9|14730.9|14740.9|14729.9|106
1630341600000|2021-08-30 16:40:00|14741.9|14730.9|14742.9|14731.9|14744.9|14733.9|14741.9|14730.9|132
1630341900000|2021-08-30 16:45:00|14741.9|14730.9|14743.9|14732.9|14743.9|14732.9|14741.9|14730.9|118
1630342200000|2021-08-30 16:50:00|14742.9|14731.9|14742.9|14731.9|14743.9|14731.9|14741.9|14730.9|69
1630342500000|2021-08-30 16:55:00|14741.9|14730.9|14742.9|14731.9|14743.9|14732.9|14740.9|14729.9|87
1630342800000|2021-08-30 17:00:00|14741.9|14730.9|14738.9|14727.9|14742.9|14731.9|14738.9|14727.9|75
1630343100000|2021-08-30 17:05:00|14737.9|14726.9|14738.9|14727.9|14738.9|14727.9|14735.9|14724.9|78
1630343400000|2021-08-30 17:10:00|14737.9|14726.9|14739.9|14728.9|14740.9|14729.9|14737.9|14726.9|37
1630343700000|2021-08-30 17:15:00|14740.9|14727.9|14737.9|14726.9|14740.9|14727.9|14737.9|14726.9|52
1630344000000|2021-08-30 17:20:00|14738.9|14727.9|14739.9|14728.9|14741.9|14729.9|14738.9|14726.9|196
1630344300000|2021-08-30 17:25:00|14741.9|14729.9|14741.9|14729.9|14742.9|14731.9|14739.9|14728.9|184
1630344600000|2021-08-30 17:30:00|14740.9|14730.9|14740.9|14729.9|14741.9|14730.9|14738.9|14727.9|133
1630344900000|2021-08-30 17:35:00|14741.9|14728.9|14743.9|14732.9|14743.9|14732.9|14740.9|14728.9|100
1630345200000|2021-08-30 17:40:00|14742.9|14731.9|14744.9|14733.9|14745.9|14733.9|14742.9|14731.9|71
1630345500000|2021-08-30 17:45:00|14745.9|14734.9|14746.9|14735.9|14748.9|14736.9|14744.9|14733.9|251
1630345800000|2021-08-30 17:50:00|14745.9|14734.9|14746.9|14735.9|14746.9|14735.9|14743.9|14732.9|133
1630346100000|2021-08-30 17:55:00|14745.9|14734.9|14747.9|14736.9|14749.9|14737.9|14745.9|14733.9|185
1630346400000|2021-08-30 18:00:00|14746.9|14735.9|14743.9|14732.9|14749.9|14737.9|14743.9|14732.9|115
1630346700000|2021-08-30 18:05:00|14744.9|14733.9|14743.9|14732.9|14746.9|14735.9|14742.9|14731.9|176
1630347000000|2021-08-30 18:10:00|14744.9|14731.9|14745.9|14733.9|14746.9|14734.9|14741.9|14730.9|182
1630347300000|2021-08-30 18:15:00|14744.9|14734.9|14743.9|14731.9|14747.9|14735.9|14743.9|14731.9|51
1630347600000|2021-08-30 18:20:00|14742.9|14732.9|14742.9|14731.9|14744.9|14732.9|14741.9|14730.9|107
1630347900000|2021-08-30 18:25:00|14743.9|14730.9|14745.9|14733.9|14745.9|14734.9|14742.9|14730.9|22
1630348200000|2021-08-30 18:30:00|14744.9|14732.9|14745.9|14734.9|14746.9|14735.9|14743.9|14732.9|176
1630348500000|2021-08-30 18:35:00|14746.9|14735.9|14743.9|14732.9|14747.9|14736.9|14743.9|14732.9|212
1630348800000|2021-08-30 18:40:00|14744.9|14733.9|14744.4|14734.4|14747.9|14735.9|14744.4|14732.9|132
1630349100000|2021-08-30 18:45:00|14744.9|14734.9|14744.9|14734.9|14745.4|14735.4|14743.4|14733.4|175
1630349400000|2021-08-30 18:50:00|14744.4|14734.4|14746.4|14736.4|14746.9|14736.9|14743.9|14733.9|89
1630349700000|2021-08-30 18:55:00|14745.9|14735.9|14748.4|14738.4|14748.4|14738.4|14744.9|14734.9|129
1630350000000|2021-08-30 19:00:00|14747.9|14737.9|14748.9|14738.9|14749.4|14739.4|14747.4|14737.4|179
1630350300000|2021-08-30 19:05:00|14748.4|14738.4|14749.4|14739.4|14749.4|14739.4|14746.9|14736.9|132
1630350600000|2021-08-30 19:10:00|14748.9|14738.9|14747.4|14737.4|14748.9|14738.9|14747.4|14737.4|114
1630350900000|2021-08-30 19:15:00|14746.4|14736.4|14744.4|14734.4|14747.4|14737.4|14743.4|14733.4|172
1630351200000|2021-08-30 19:20:00|14744.9|14734.9|14743.4|14733.4|14746.9|14736.9|14742.9|14732.9|94
1630351500000|2021-08-30 19:25:00|14742.9|14732.9|14738.9|14728.9|14743.4|14733.4|14738.9|14728.9|168
1630351800000|2021-08-30 19:30:00|14738.4|14728.4|14740.9|14730.9|14740.9|14730.9|14737.4|14727.4|125
1630352100000|2021-08-30 19:35:00|14740.4|14730.4|14738.4|14728.4|14740.4|14730.4|14737.4|14727.4|81
1630352400000|2021-08-30 19:40:00|14737.9|14727.9|14735.4|14725.4|14737.9|14727.9|14734.4|14724.4|89
1630352700000|2021-08-30 19:45:00|14734.9|14724.9|14739.9|14729.9|14740.4|14730.4|14734.4|14724.4|117
1630353000000|2021-08-30 19:50:00|14739.4|14729.4|14736.4|14726.4|14739.4|14729.4|14734.9|14724.9|152
1630353300000|2021-08-30 19:55:00|14735.9|14725.9|14729.9|14719.9|14735.9|14725.9|14728.9|14718.9|324
1630353600000|2021-08-30 20:00:00|14728.9|14718.9|14730.4|14720.4|14730.4|14720.4|14725.9|14715.9|89
1630353900000|2021-08-30 20:05:00|14730.9|14720.9|14728.9|14718.9|14731.9|14721.9|14728.9|14718.9|34
1630354200000|2021-08-30 20:10:00|14729.4|14719.4|14726.9|14716.9|14729.9|14719.9|14726.9|14716.9|85
1630354500000|2021-08-30 20:15:00|14727.4|14717.4|14726.9|14716.9|14727.9|14717.9|14725.9|14715.9|47
1630354800000|2021-08-30 20:20:00|14727.4|14717.4|14725.9|14715.9|14727.4|14717.4|14725.9|14715.9|13
1630355100000|2021-08-30 20:25:00|14726.4|14716.4|14727.9|14717.9|14727.9|14717.9|14726.4|14716.4|13
1630355400000|2021-08-30 20:30:00|||||||||13
1630355700000|2021-08-30 20:35:00|14728.9|14718.9|14728.9|14718.9|14728.9|14718.9|14728.9|14718.9|32
1630356000000|2021-08-30 20:40:00|14729.4|14719.4|14726.9|14716.9|14729.4|14719.4|14726.4|14716.4|61
1630356300000|2021-08-30 20:45:00|14726.4|14716.4|14725.9|14715.9|14727.9|14717.9|14724.9|14714.9|101
1630356600000|2021-08-30 20:50:00|14726.4|14716.4|14729.4|14719.4|14729.4|14719.4|14726.4|14716.4|57
1630356900000|2021-08-30 20:55:00|14728.9|14718.9|14730.4|14720.4|14730.4|14720.4|14728.9|14718.9|29
1630357200000|2021-08-30 21:00:00|14729.9|14719.9|14728.9|14718.9|14730.4|14720.4|14728.9|14718.9|8
1630357800000|2021-08-30 21:10:00|14726.9|14716.9|14724.4|14714.4|14726.9|14716.9|14723.9|14713.9|8
1630358100000|2021-08-30 21:15:00|14732.5|14708.5|14732.9|14708.9|14733.6|14709.6|14732.3|14708.3|0
1630358400000|2021-08-30 21:20:00|14733|14709|14732.4|14708.4|14733|14709|14731.9|14707.9|0
1630358700000|2021-08-30 21:25:00|14732.6|14708.6|14731.4|14707.4|14732.6|14708.6|14731.4|14707.4|0
1630359300000|2021-08-30 21:35:00|14731.2|14707.2|14731.4|14707.4|14731.4|14707.4|14731.2|14707.2|0
1630359600000|2021-08-30 21:40:00|14731.5|14707.5|14732.4|14708.4|14732.4|14708.4|14731.3|14707.3|0
1630359900000|2021-08-30 21:45:00|14732.3|14708.3|14734.1|14710.1|14734.7|14710.7|14732.3|14708.3|0
1630360200000|2021-08-30 21:50:00|14734.2|14710.2|14735.6|14711.6|14735.7|14711.7|14734.2|14710.2|0
1630360500000|2021-08-30 21:55:00|14735.5|14711.5|14736.3|14712.3|14736.4|14712.4|14734.7|14710.7|0
1630360800000|2021-08-30 22:00:00|14735|14711|14733.9|14709.9|14735.9|14711.9|14733.5|14709.5|0
1630361100000|2021-08-30 22:05:00|14733.3|14709.3|14733.3|14709.3|14733.9|14709.9|14733.3|14709.3|0
1630361400000|2021-08-30 22:10:00|14734.5|14710.5|14736.9|14712.9|14738.1|14714.1|14734.5|14710.5|0
1630361700000|2021-08-30 22:15:00|14737.5|14713.5|14738.8|14714.8|14739.4|14715.4|14736.9|14712.9|0
1630362000000|2021-08-30 22:20:00|14738.1|14714.1|14737.5|14713.5|14739.4|14715.4|14736.9|14712.9|0
1630362300000|2021-08-30 22:25:00|14738.1|14714.1|14738.1|14714.1|14738.1|14714.1|14737.5|14713.5|0
1630362600000|2021-08-30 22:30:00|14737.5|14713.5|14736.9|14712.9|14737.5|14713.5|14736.9|14712.9|0
1630362900000|2021-08-30 22:35:00|14736.3|14712.3|14736.3|14712.3|14736.3|14712.3|14735.1|14711.1|0
1630363200000|2021-08-30 22:40:00|14736.9|14712.9|14736.3|14712.3|14736.9|14712.9|14736.3|14712.3|0
1630363800000|2021-08-30 22:50:00|14735.7|14711.7|14735.7|14711.7|14735.7|14711.7|14735.7|14711.7|0
1630364100000|2021-08-30 22:55:00|14736.3|14712.3|14736.3|14712.3|14736.9|14712.9|14736.3|14712.3|0
1630364400000|2021-08-30 23:00:00|14736.9|14712.9|14736.9|14712.9|14737.4|14713.4|14736.3|14712.3|0
1630364700000|2021-08-30 23:05:00|14736.3|14712.3|14735.7|14711.7|14736.9|14712.9|14735.1|14711.1|0
1630365000000|2021-08-30 23:10:00|14735.1|14711.1|14735.1|14711.1|14735.7|14711.7|14733.9|14709.9|0
1630365600000|2021-08-30 23:20:00|14734.5|14710.5|14742.3|14718.3|14743|14719|14733.3|14709.3|0
1630365900000|2021-08-30 23:25:00|14743|14719|14742.3|14718.3|14743|14719|14741.7|14717.7|0
1630366200000|2021-08-30 23:30:00|14741.7|14717.7|14742.3|14718.3|14742.3|14718.3|14741.7|14717.7|0
1630366500000|2021-08-30 23:35:00|14743|14719|14742.3|14718.3|14743.6|14719.6|14742.3|14718.3|0
1630366800000|2021-08-30 23:40:00|14741.7|14717.7|14739.9|14715.9|14741.7|14717.7|14739.9|14715.9|0
1630367100000|2021-08-30 23:45:00|14739.3|14715.3|14739.3|14715.3|14739.3|14715.3|14737.5|14713.5|0
1630367400000|2021-08-30 23:50:00|14738.7|14714.7|14738.1|14714.1|14739.3|14715.3|14737.5|14713.5|0
1630367700000|2021-08-30 23:55:00|14738.7|14714.7|14739.2|14715.2|14739.9|14715.9|14738.1|14714.1|0
1630368000000|2021-08-31 00:00:00|14738.6|14714.6|14736.8|14712.8|14739.8|14715.8|14735.5|14711.5|0
1630368300000|2021-08-31 00:05:00|14737.4|14713.4|14741.7|14717.7|14742.2|14718.2|14735.5|14711.5|0
1630368600000|2021-08-31 00:10:00|14741.1|14717.1|14738.6|14714.6|14741.7|14717.7|14737.4|14713.4|0
1630368900000|2021-08-31 00:15:00|14738.3|14714.3|14741.9|14717.9|14742.7|14718.7|14735.4|14711.4|0
1630369200000|2021-08-31 00:20:00|14742.2|14718.2|14740.1|14716.1|14743.1|14719.1|14739.7|14715.7|0
1630369500000|2021-08-31 00:25:00|14740.4|14716.4|14744.2|14720.2|14744.5|14720.5|14740.4|14716.4|0
1630369800000|2021-08-31 00:30:00|14744.1|14720.1|14744.8|14720.8|14745.3|14721.3|14742.6|14718.6|0
1630370100000|2021-08-31 00:35:00|14745.3|14721.3|14745.4|14721.4|14746.2|14722.2|14742.6|14718.6|0
1630370400000|2021-08-31 00:40:00|14745.9|14721.9|14734.2|14710.2|14746.2|14722.2|14733|14709|0
1630370700000|2021-08-31 00:45:00|14733.7|14709.7|14735.7|14711.7|14736|14712|14732.1|14708.1|0
1630371000000|2021-08-31 00:50:00|14734.8|14710.8|14734.8|14710.8|14736.4|14712.4|14734.8|14710.8|0
1630371300000|2021-08-31 00:55:00|14734.4|14710.4|14734.5|14710.5|14736|14712|14733.6|14709.6|0
1630371600000|2021-08-31 01:00:00|14718.9|14708.9|14728.9|14718.9|14738.9|14728.9|14708.9|14698.9|2250
1630371900000|2021-08-31 01:05:00|14727.9|14717.9|14735.9|14725.9|14737.9|14727.9|14722.9|14712.9|747
1630372200000|2021-08-31 01:10:00|14734.9|14724.9|14766.9|14756.9|14768.9|14758.9|14734.9|14724.9|1691
1630372500000|2021-08-31 01:15:00|14768.9|14758.9|14792.9|14782.9|14798.9|14788.9|14759.9|14749.9|2870
1630372800000|2021-08-31 01:20:00|14790.9|14780.9|14754.9|14744.9|14793.9|14783.9|14752.9|14742.9|2440
1630373100000|2021-08-31 01:25:00|14753.9|14743.9|14770.9|14760.9|14792.9|14782.9|14747.9|14737.9|3852
1630373400000|2021-08-31 01:30:00|14769.9|14759.9|14878.9|14868.9|14890.9|14880.9|14769.9|14759.9|25782
1630373700000|2021-08-31 01:35:00|14876.9|14866.9|14834.9|14824.9|14887.9|14877.9|14818.9|14808.9|15031
1630374000000|2021-08-31 01:40:00|14833.9|14823.9|14770.9|14760.9|14833.9|14823.9|14765.9|14755.9|9479
1630374300000|2021-08-31 01:45:00|14768.9|14758.9|14767.9|14757.9|14791.9|14781.9|14755.9|14745.9|6839
1630374600000|2021-08-31 01:50:00|14765.9|14755.9|14697.9|14687.9|14765.9|14755.9|14687.9|14677.9|7329
1630374900000|2021-08-31 01:55:00|14699.9|14689.9|14687.9|14677.9|14717.9|14707.9|14669.9|14659.9|7379
1630375200000|2021-08-31 02:00:00|14686.9|14676.9|14627.9|14617.9|14694.9|14684.9|14624.9|14614.9|14312
1630375500000|2021-08-31 02:05:00|14629.9|14619.9|14629.9|14619.9|14649.9|14639.9|14617.9|14607.9|11384
1630375800000|2021-08-31 02:10:00|14628.9|14618.9|14614.9|14604.9|14650.9|14640.9|14600.9|14590.9|5924
1630376100000|2021-08-31 02:15:00|14612.9|14602.9|14589.9|14579.9|14612.9|14602.9|14556.9|14546.9|7762
1630376400000|2021-08-31 02:20:00|14591.9|14581.9|14572.9|14562.9|14603.9|14593.9|14569.9|14559.9|4531
1630376700000|2021-08-31 02:25:00|14573.9|14563.9|14600|14590|14601|14591|14554|14544|5895
1630377000000|2021-08-31 02:30:00|14594|14584|14533|14523|14595|14585|14527|14517|5801
1630377300000|2021-08-31 02:35:00|14534|14524|14509|14499|14537|14527|14492|14482|8427
1630377600000|2021-08-31 02:40:00|14508|14498|14519|14509|14544|14534|14507|14497|4666
1630377900000|2021-08-31 02:45:00|14518|14508|14531|14521|14540|14530|14504|14494|4075
1630378200000|2021-08-31 02:50:00|14530|14520|14531|14521|14535|14525|14505|14495|3729
1630378500000|2021-08-31 02:55:00|14530|14520|14516|14506|14539|14529|14514|14504|3091
1630378800000|2021-08-31 03:00:00|14515|14505|14515|14505|14523|14513|14499|14489|3726
1630379100000|2021-08-31 03:05:00|14514|14504|14488|14478|14515|14505|14482|14472|5884
1630379400000|2021-08-31 03:10:00|14487|14477|14491|14481|14525|14515|14474|14464|5622
1630379700000|2021-08-31 03:15:00|14489|14479|14478|14468|14496|14486|14477|14467|2507
1630380000000|2021-08-31 03:20:00|14477|14467|14482|14472|14488|14478|14470|14460|2468
1630380300000|2021-08-31 03:25:00|14481|14471|14486|14476|14492|14482|14475|14465|2604
1630380600000|2021-08-31 03:30:00|14487|14477|14496|14486|14496|14486|14477|14467|632
1630380900000|2021-08-31 03:35:00|14492|14482|14493|14483|14502|14492|14491|14481|762
1630381200000|2021-08-31 03:40:00|14491|14481|14496|14486|14498|14488|14491|14481|193
1630381500000|2021-08-31 03:45:00|14497|14487|14498|14488|14500|14490|14493|14483|306
1630381800000|2021-08-31 03:50:00|14499|14489|14509|14499|14510|14500|14494|14484|719
1630382100000|2021-08-31 03:55:00|14508|14498|14506|14496|14512|14502|14505|14495|459
1630382400000|2021-08-31 04:00:00|14507|14497|14510|14500|14511|14501|14502|14492|290
1630382700000|2021-08-31 04:05:00|14511|14501|14515|14505|14515|14505|14508|14498|517
1630383000000|2021-08-31 04:10:00|14514|14504|14515|14505|14516|14506|14510|14500|598
1630383300000|2021-08-31 04:15:00|14516|14506|14518|14508|14518|14508|14512|14502|432
1630383600000|2021-08-31 04:20:00|14519|14509|14515|14505|14521|14511|14514|14504|468
1630383900000|2021-08-31 04:25:00|14516|14506|14515|14505|14520|14510|14515|14505|300
1630384200000|2021-08-31 04:30:00|14514|14504|14515|14505|14517|14507|14514|14504|230
1630384500000|2021-08-31 04:35:00|14513|14503|14517|14507|14517|14507|14513|14503|150
1630384800000|2021-08-31 04:40:00|14516|14506|14517|14507|14523|14513|14515|14505|608
1630385100000|2021-08-31 04:45:00|14516|14506|14517|14507|14520|14510|14515|14505|313
1630385400000|2021-08-31 04:50:00|14519|14509|14522|14512|14522|14512|14519|14509|438
1630385700000|2021-08-31 04:55:00|14521|14511|14524|14514|14526|14516|14520|14510|910
1630386000000|2021-08-31 05:00:00|14518|14508|14566|14556|14602|14592|14516|14506|15938
1630386300000|2021-08-31 05:05:00|14568|14558|14615|14605|14624|14614|14556|14546|7727
1630386600000|2021-08-31 05:10:00|14617|14607|14629|14619|14644|14634|14617|14607|6040
1630386900000|2021-08-31 05:15:00|14630|14620|14620|14610|14646|14636|14615|14605|4623
1630387200000|2021-08-31 05:20:00|14621|14611|14606|14596|14626|14616|14604|14594|3374
1630387500000|2021-08-31 05:25:00|14607|14597|14600|14590|14624|14614|14597|14587|2914
1630387800000|2021-08-31 05:30:00|14599|14589|14583|14573|14607|14597|14580|14570|4042
1630388100000|2021-08-31 05:35:00|14584|14574|14597|14587|14608|14598|14584|14574|3321
1630388400000|2021-08-31 05:40:00|14598|14588|14645|14635|14655|14645|14597|14587|3965
1630388700000|2021-08-31 05:45:00|14644|14634|14688|14678|14694|14684|14630|14620|5672
1630389000000|2021-08-31 05:50:00|14692|14682|14720|14710|14729|14719|14688|14678|6051
1630389300000|2021-08-31 05:55:00|14721|14711|14712|14702|14730|14720|14695|14685|4283
1630389600000|2021-08-31 06:00:00|14713|14703|14714|14704|14719|14709|14693|14683|3164
1630389900000|2021-08-31 06:05:00|14713|14703|14713|14703|14735|14725|14708|14698|3433
1630390200000|2021-08-31 06:10:00|14712|14702|14712|14702|14726|14716|14698|14688|3157
1630390500000|2021-08-31 06:15:00|14713|14703|14690|14680|14720|14710|14682|14672|4359
1630390800000|2021-08-31 06:20:00|14689|14679|14666|14656|14697|14687|14666|14656|3936
1630391100000|2021-08-31 06:25:00|14665|14655|14673|14663|14687|14677|14662|14652|2600
1630391400000|2021-08-31 06:30:00|14672|14662|14684|14674|14698|14688|14672|14662|3003
1630391700000|2021-08-31 06:35:00|14683|14673|14675|14665|14691|14681|14663|14653|3139
1630392000000|2021-08-31 06:40:00|14674|14664|14667|14657|14680|14670|14658|14648|2434
1630392300000|2021-08-31 06:45:00|14668|14658|14668|14658|14673|14663|14651|14641|5259
1630392600000|2021-08-31 06:50:00|14667|14657|14693|14683|14693|14683|14667|14657|5020
1630392900000|2021-08-31 06:55:00|14692|14682|14741|14731|14748|14738|14692|14682|15082
1630393200000|2021-08-31 07:00:00|14739|14730|14723|14711|14740|14730|14703|14692|2410
1630393500000|2021-08-31 07:05:00|14722|14710|14728|14717|14733|14721|14721|14709|975
1630393800000|2021-08-31 07:10:00|14729|14718|14724|14713|14731|14720|14720|14708|1123
1630394100000|2021-08-31 07:15:00|14725|14714|14727|14716|14730|14719|14719|14708|684
1630394400000|2021-08-31 07:20:00|14728|14717|14728|14717|14730|14718|14723|14712|620
1630394700000|2021-08-31 07:25:00|14729|14716|14732|14721|14734|14723|14725|14714|529
1630395000000|2021-08-31 07:30:00|14733|14722|14733|14722|14734|14723|14728|14716|713
1630395300000|2021-08-31 07:35:00|14734|14721|14731|14720|14735|14724|14730|14718|354
1630395600000|2021-08-31 07:40:00|14732|14721|14736|14725|14742|14731|14732|14721|509
1630395900000|2021-08-31 07:45:00|14735|14724|14732|14721|14736|14725|14726|14715|560
1630396200000|2021-08-31 07:50:00|14733|14720|14726|14714|14733|14721|14724|14713|374
1630396500000|2021-08-31 07:55:00|14725|14713|14721|14710|14726|14714|14719|14707|589
1630396800000|2021-08-31 08:00:00|14720|14709|14720|14709|14730|14719|14707|14695|1596
1630397100000|2021-08-31 08:05:00|14721|14710|14744|14732|14746|14735|14714|14703|1588
1630397400000|2021-08-31 08:10:00|14743|14730|14747|14736|14747|14736|14734|14723|1644
1630397700000|2021-08-31 08:15:00|14746|14735|14754|14743|14754|14743|14740|14729|1008
1630398000000|2021-08-31 08:20:00|14753|14742|14759|14748|14760|14749|14748|14737|1148
1630398300000|2021-08-31 08:25:00|14760|14749|14757|14745|14764|14753|14756|14744|991
1630398600000|2021-08-31 08:30:00|14763.3|14739.3|14756.1|14732.1|14763.3|14739.3|14755.8|14731.8|0
1630398900000|2021-08-31 08:35:00|14755.2|14731.2|14748.6|14724.6|14759.9|14735.9|14748.6|14724.6|2893
1630399200000|2021-08-31 08:40:00|14748.7|14724.7|14751.9|14727.9|14755.8|14731.8|14747.7|14723.7|0
1630399500000|2021-08-31 08:45:00|14752.1|14728.1|14755|14731|14756.2|14732.2|14751.5|14727.5|0
1630399800000|2021-08-31 08:50:00|14754.8|14730.8|14756.9|14732.9|14757.7|14733.7|14753.9|14729.9|0
1630400100000|2021-08-31 08:55:00|14757.8|14733.8|14761.5|14737.5|14762.7|14738.7|14756.9|14732.9|0
1630400400000|2021-08-31 09:00:00|14749|14735|14746|14735|14752|14741|14743|14732|524
1630400700000|2021-08-31 09:05:00|14747|14736|14746|14734|14753|14741|14744|14732|337
1630401000000|2021-08-31 09:10:00|14745|14735|14740|14729|14746|14735|14740|14729|119
1630401300000|2021-08-31 09:15:00|14741|14728|14718|14707|14741|14729|14718|14706|1243
1630401600000|2021-08-31 09:20:00|14719|14708|14706|14695|14720|14709|14703|14692|859
1630401900000|2021-08-31 09:25:00|14707|14694|14711|14700|14712|14700|14704|14692|262
1630402200000|2021-08-31 09:30:00|14710|14699|14707|14695|14711|14700|14704|14693|286
1630402500000|2021-08-31 09:35:00|14708|14696|14705|14694|14711|14700|14704|14693|152
1630402800000|2021-08-31 09:40:00|14706|14695|14707|14696|14709|14698|14705|14694|105
1630403100000|2021-08-31 09:45:00|14708|14697|14707|14695|14709|14698|14705|14694|180
1630403400000|2021-08-31 09:50:00|14706|14694|14704|14693|14707|14695|14701|14690|115
1630403700000|2021-08-31 09:55:00|14703|14692|14706|14695|14709|14698|14703|14691|85
1630404000000|2021-08-31 10:00:00|14707|14696|14705|14693|14708|14697|14703|14692|69
1630404300000|2021-08-31 10:05:00|14706|14694|14705|14694|14707|14696|14702|14690|166
1630404600000|2021-08-31 10:10:00|14703|14693|14703|14691|14704|14693|14698|14687|148
1630404900000|2021-08-31 10:15:00|14704|14692|14705|14693|14706|14694|14700|14689|54
1630405200000|2021-08-31 10:20:00|14704|14694|14701|14689|14705|14694|14700|14689|44
1630405500000|2021-08-31 10:25:00|14700|14688|14703|14691|14704|14692|14696|14685|109
1630405800000|2021-08-31 10:30:00|14702|14690|14698|14687|14703|14690|14697|14686|34
1630406100000|2021-08-31 10:35:00|14697|14686|14694|14682|14697|14686|14689|14678|298
1630406400000|2021-08-31 10:40:00|14693|14681|14696|14685|14698|14687|14691|14680|43
1630406700000|2021-08-31 10:45:00|14695|14684|14687|14675|14695|14684|14682|14671|241
1630407000000|2021-08-31 10:50:00|14686|14676|14681|14669|14687|14676|14677|14666|171
1630407300000|2021-08-31 10:55:00|14680|14670|14679|14668|14680|14670|14674|14662|199
1630407600000|2021-08-31 11:00:00|14678|14667|14675|14663|14680|14669|14669|14658|281
1630407900000|2021-08-31 11:05:00|14674|14664|14682|14671|14682|14671|14673|14662|69
1630408200000|2021-08-31 11:10:00|14684|14673|14681|14670|14684|14673|14681|14670|128
1630408500000|2021-08-31 11:15:00|14682|14671|14684|14673|14686|14674|14676|14665|171
1630408800000|2021-08-31 11:20:00|14685|14672|14675|14664|14686|14675|14673|14662|104
1630409100000|2021-08-31 11:25:00|14674|14663|14679|14667|14681|14670|14670|14658|105
1630409400000|2021-08-31 11:30:00|14678|14668|14674|14663|14680|14669|14672|14660|78
1630409700000|2021-08-31 11:35:00|14675|14664|14679|14667|14680|14669|14675|14663|102
1630410000000|2021-08-31 11:40:00|14678|14668|14681|14669|14681|14670|14674|14662|63
1630410300000|2021-08-31 11:45:00|14680|14668|14671|14660|14680|14668|14671|14659|206
1630410600000|2021-08-31 11:50:00|14672|14661|14672|14661|14675|14663|14669|14658|90
1630410900000|2021-08-31 11:55:00|14671|14660|14673|14661|14675|14664|14669|14658|78
1630411200000|2021-08-31 12:00:00|14674|14662|14670|14658|14674|14663|14666|14655|127
1630411500000|2021-08-31 12:05:00|14669|14657|14677|14665|14677|14665|14666|14655|97
1630411800000|2021-08-31 12:10:00|14676|14666|14673|14662|14681|14669|14668|14657|313
1630412100000|2021-08-31 12:15:00|14672|14661|14669|14658|14673|14662|14666|14655|97
1630412400000|2021-08-31 12:20:00|14670|14659|14670|14658|14671|14659|14666|14655|145
1630412700000|2021-08-31 12:25:00|14669|14659|14669|14658|14671|14660|14664|14653|107
1630413000000|2021-08-31 12:30:00|14670|14657|14677|14666|14679|14668|14669|14657|224
1630413300000|2021-08-31 12:35:00|14676|14665|14671|14660|14679|14667|14668|14657|183
1630413600000|2021-08-31 12:40:00|14672|14661|14672|14661|14677|14666|14672|14660|129
1630413900000|2021-08-31 12:45:00|14671|14660|14677|14665|14677|14666|14671|14660|59
1630414200000|2021-08-31 12:50:00|14676|14664|14677|14665|14679|14668|14672|14661|56
1630414500000|2021-08-31 12:55:00|14678|14666|14687|14675|14687|14676|14676|14665|105
1630414800000|2021-08-31 13:00:00|14688|14676|14683|14671|14692|14681|14681|14669|177
1630415100000|2021-08-31 13:05:00|14682|14670|14678|14667|14682|14670|14673|14662|155
1630415400000|2021-08-31 13:10:00|14677|14666|14682|14671|14685|14674|14676|14665|116
1630415700000|2021-08-31 13:15:00|14681|14670|14688|14677|14688|14677|14680|14669|98
1630416000000|2021-08-31 13:20:00|14689|14678|14699|14687|14700|14689|14688|14677|262
1630416300000|2021-08-31 13:25:00|14698|14688|14696|14685|14699|14688|14692|14681|148
1630416600000|2021-08-31 13:30:00|14691|14684|14702|14690|14705|14694|14675|14664|1258
1630416900000|2021-08-31 13:35:00|14701|14689|14705|14693|14707|14696|14697|14685|340
1630417200000|2021-08-31 13:40:00|14704|14694|14697|14686|14706|14695|14697|14686|188
1630417500000|2021-08-31 13:45:00|14698|14687|14703|14692|14710|14699|14692|14681|758
1630417800000|2021-08-31 13:50:00|14701|14690|14685|14674|14702|14691|14685|14673|690
1630418100000|2021-08-31 13:55:00|14686|14673|14672|14661|14688|14676|14672|14661|479
1630418400000|2021-08-31 14:00:00|14673|14662|14685|14673|14689|14677|14672|14661|480
1630418700000|2021-08-31 14:05:00|14684|14672|14690|14678|14691|14679|14679|14668|325
1630419000000|2021-08-31 14:10:00|14689|14677|14687|14676|14690|14679|14682|14671|226
1630419300000|2021-08-31 14:15:00|14688|14675|14681|14669|14688|14676|14679|14668|304
1630419600000|2021-08-31 14:20:00|14680|14670|14679|14667|14686|14675|14676|14665|333
1630419900000|2021-08-31 14:25:00|14678|14668|14678|14666|14680|14669|14670|14659|254
1630420200000|2021-08-31 14:30:00|14677|14667|14675|14664|14680|14668|14672|14661|285
1630420500000|2021-08-31 14:35:00|14674|14663|14682|14670|14682|14671|14674|14662|194
1630420800000|2021-08-31 14:40:00|14683|14671|14687|14675|14688|14677|14680|14668|314
1630421100000|2021-08-31 14:45:00|14688|14676|14679|14668|14690|14679|14679|14667|159
1630421400000|2021-08-31 14:50:00|14678|14667|14678|14667|14681|14670|14673|14662|227
1630421700000|2021-08-31 14:55:00|14677|14666|14677|14665|14678|14667|14675|14664|111
1630422000000|2021-08-31 15:00:00|14676|14666|14676|14665|14684|14672|14674|14663|200
1630422300000|2021-08-31 15:05:00|14675|14664|14677|14665|14683|14672|14674|14663|154
1630422600000|2021-08-31 15:10:00|14676|14664|14674|14662|14677|14666|14671|14660|116
1630422900000|2021-08-31 15:15:00|14675|14663|14682|14671|14684|14672|14674|14662|360
1630423200000|2021-08-31 15:20:00|14683|14670|14680|14669|14687|14676|14679|14668|133
1630423500000|2021-08-31 15:25:00|14681|14670|14677|14666|14684|14672|14675|14664|230
1630423800000|2021-08-31 15:30:00|14676|14665|14681|14670|14682|14671|14674|14663|139
1630424100000|2021-08-31 15:35:00|14682|14669|14677|14666|14683|14672|14675|14664|142
1630424400000|2021-08-31 15:40:00|14676|14665|14687|14676|14689|14678|14676|14665|254
1630424700000|2021-08-31 15:45:00|14688|14675|14690|14679|14690|14679|14684|14673|121
1630425000000|2021-08-31 15:50:00|14689|14678|14680|14669|14690|14678|14680|14669|122
1630425300000|2021-08-31 15:55:00|14681|14668|14680|14669|14682|14670|14678|14667|89
1630425600000|2021-08-31 16:00:00|14681|14668|14680|14669|14684|14672|14678|14667|114
1630425900000|2021-08-31 16:05:00|14681|14668|14682|14671|14684|14672|14681|14668|124
1630426200000|2021-08-31 16:10:00|14681|14670|14684|14673|14685|14674|14681|14670|87
1630426500000|2021-08-31 16:15:00|14685|14674|14686|14674|14689|14677|14682|14670|153
1630426800000|2021-08-31 16:20:00|14687|14675|14690|14678|14691|14680|14685|14674|90
1630427100000|2021-08-31 16:25:00|14689|14679|14694|14682|14695|14684|14689|14678|129
1630427400000|2021-08-31 16:30:00|14693|14681|14692|14680|14694|14682|14690|14678|65
1630427700000|2021-08-31 16:35:00|14691|14681|14689|14677|14691|14681|14687|14676|66
1630428000000|2021-08-31 16:40:00|14690|14678|14691|14680|14694|14683|14689|14678|84
1630428300000|2021-08-31 16:45:00|14690|14679|14691|14679|14693|14681|14690|14678|38
1630428600000|2021-08-31 16:50:00|14690|14680|14693|14682|14695|14684|14690|14679|56
1630428900000|2021-08-31 16:55:00|14694|14683|14697|14685|14697|14686|14693|14682|49
1630429200000|2021-08-31 17:00:00|14696|14684|14691|14680|14696|14684|14691|14680|46
1630429500000|2021-08-31 17:05:00|14692|14679|14694|14683|14694|14683|14691|14679|71
1630429800000|2021-08-31 17:10:00|14693|14682|14695|14684|14696|14685|14693|14682|54
1630430100000|2021-08-31 17:15:00|14696|14683|14697|14686|14697|14686|14695|14683|78
1630430400000|2021-08-31 17:20:00|14696|14685|14697|14686|14698|14687|14696|14685|201
1630430700000|2021-08-31 17:25:00|14696|14685|14696|14685|14698|14686|14696|14684|85
1630431000000|2021-08-31 17:30:00|14695|14684|14696|14685|14697|14686|14695|14684|59
1630431300000|2021-08-31 17:35:00|14695|14684|14697|14686|14698|14687|14695|14684|40
1630431600000|2021-08-31 17:40:00|14696|14685|14695|14683|14697|14686|14694|14683|116
1630431900000|2021-08-31 17:45:00|14694|14684|14697|14686|14698|14687|14694|14684|42
1630432200000|2021-08-31 17:50:00|14698|14687|14697|14686|14698|14687|14697|14685|11
1630432500000|2021-08-31 17:55:00|14698|14687|14697|14686|14698|14687|14696|14685|45
1630432800000|2021-08-31 18:00:00|14698|14687|14698|14687|14699|14688|14696|14685|56
1630433100000|2021-08-31 18:05:00|14697|14686|14699|14687|14699|14687|14696|14685|40
1630433400000|2021-08-31 18:10:00|14698|14688|14701|14689|14701|14690|14698|14688|45
1630433700000|2021-08-31 18:15:00|14702|14690|14699|14688|14702|14691|14699|14688|114
1630434000000|2021-08-31 18:20:00|14700|14689|14703|14692|14703|14692|14699|14688|73
1630434300000|2021-08-31 18:25:00|14704|14693|14703|14691|14704|14693|14701|14690|98
1630434600000|2021-08-31 18:30:00|14702|14692|14705|14693|14705|14693|14702|14692|33
1630434900000|2021-08-31 18:35:00|14704|14694|14705|14694|14707|14695|14704|14694|60
1630435200000|2021-08-31 18:40:00|14706|14695|14705.5|14695.5|14707|14695.5|14705.5|14694|36
1630435500000|2021-08-31 18:45:00|14704.5|14694.5|14703.5|14693.5|14705|14695|14702|14692|208
1630435800000|2021-08-31 18:50:00|14704.5|14694.5|14704.5|14694.5|14705.5|14695.5|14704.5|14694.5|19
1630436100000|2021-08-31 18:55:00|14705.5|14695.5|14709.5|14699.5|14709.5|14699.5|14705.5|14695.5|113
1630436400000|2021-08-31 19:00:00|14709|14699|14709.5|14699.5|14709.5|14699.5|14706.5|14696.5|88
1630436700000|2021-08-31 19:05:00|14709|14699|14705.5|14695.5|14709|14699|14703.5|14693.5|86
1630437000000|2021-08-31 19:10:00|14704|14694|14704.5|14694.5|14705.5|14695.5|14703.5|14693.5|98
1630437300000|2021-08-31 19:15:00|14703.5|14693.5|14705.5|14695.5|14706.5|14696.5|14703.5|14693.5|59
1630437600000|2021-08-31 19:20:00|14704.5|14694.5|14704.5|14694.5|14704.5|14694.5|14701.5|14691.5|176
1630437900000|2021-08-31 19:25:00|14703.5|14693.5|14701.5|14691.5|14705.5|14695.5|14701.5|14691.5|133
1630438200000|2021-08-31 19:30:00|14702.5|14692.5|14707.5|14697.5|14708|14698|14702.5|14692.5|259
1630438500000|2021-08-31 19:35:00|14707|14697|14707.5|14697.5|14707.5|14697.5|14705.5|14695.5|22
1630438800000|2021-08-31 19:40:00|14707|14697|14711|14701|14711|14701|14707|14697|69
1630439100000|2021-08-31 19:45:00|14711.5|14701.5|14713|14703|14713|14703|14711.5|14701.5|91
1630439400000|2021-08-31 19:50:00|14712.5|14702.5|14713.5|14703.5|14714.5|14704.5|14711.5|14701.5|299
1630439700000|2021-08-31 19:55:00|14714|14704|14714.5|14704.5|14719.5|14709.5|14713.5|14703.5|446
1630440000000|2021-08-31 20:00:00|14714|14704|14716|14706|14716|14706|14711|14701|249
1630440300000|2021-08-31 20:05:00|14715.5|14705.5|14718|14708|14719.5|14709.5|14715.5|14705.5|32
1630440600000|2021-08-31 20:10:00|14718.5|14708.5|14719.5|14709.5|14719.5|14709.5|14718|14708|12
1630440900000|2021-08-31 20:15:00|14719|14709|14719|14709|14719|14709|14719|14709|13
1630441200000|2021-08-31 20:20:00|||||||||6
1630441500000|2021-08-31 20:25:00|14719.5|14709.5|14720|14710|14720|14710|14719.5|14709.5|12
1630441800000|2021-08-31 20:30:00|||||||||7
1630442100000|2021-08-31 20:35:00|14720.5|14710.5|14721|14711|14721|14711|14720.5|14710.5|7
1630442400000|2021-08-31 20:40:00|14720|14710|14720.5|14710.5|14720.5|14710.5|14720|14710|21
1630442700000|2021-08-31 20:45:00|14718.5|14708.5|14719.5|14709.5|14720|14710|14718.5|14708.5|49
1630443000000|2021-08-31 20:50:00|14720|14710|14719|14709|14720.5|14710.5|14718.5|14708.5|47
1630443300000|2021-08-31 20:55:00|14719.5|14709.5|14719|14709|14719.5|14709.5|14719|14709|21
1630443600000|2021-08-31 21:00:00|14719.5|14709.5|14719.5|14709.5|14720|14710|14719.5|14709.5|2
1630443900000|2021-08-31 21:05:00|14719|14709|14719|14709|14719|14709|14719|14709|1
1630444200000|2021-08-31 21:10:00|14718.5|14708.5|14717.5|14707.5|14718.5|14708.5|14717|14707|7
1630444500000|2021-08-31 21:15:00|14726.7|14702.7|14728.1|14704.1|14728.4|14704.4|14726.7|14702.7|1
1630444800000|2021-08-31 21:20:00|14728.2|14704.2|14728.1|14704.1|14728.2|14704.2|14728.1|14704.1|0
1630445100000|2021-08-31 21:25:00|14728.2|14704.2|14728.3|14704.3|14728.4|14704.4|14728.2|14704.2|0
1630445400000|2021-08-31 21:30:00|14728.2|14704.2|14727.8|14703.8|14728.4|14704.4|14727.7|14703.7|0
1630445700000|2021-08-31 21:35:00|14728.1|14704.1|14728|14704|14728.1|14704.1|14727.5|14703.5|0
1630446000000|2021-08-31 21:40:00|14727.9|14703.9|14726.9|14702.9|14727.9|14703.9|14726.9|14702.9|0
1630446300000|2021-08-31 21:45:00|14726.8|14702.8|14726.8|14702.8|14727|14703|14726.7|14702.7|0
1630446600000|2021-08-31 21:50:00|14726.9|14702.9|14727.2|14703.2|14727.2|14703.2|14726.9|14702.9|0
1630446900000|2021-08-31 21:55:00|14727.3|14703.3|14727.3|14703.3|14727.6|14703.6|14727.3|14703.3|0
1630447200000|2021-08-31 22:00:00|14728.5|14704.5|14729.9|14705.9|14731.1|14707.1|14727.6|14703.6|0
1630447500000|2021-08-31 22:05:00|14730.2|14706.2|14730.3|14706.3|14731.1|14707.1|14729.9|14705.9|0
1630447800000|2021-08-31 22:10:00|14730.9|14706.9|14729.8|14705.8|14730.9|14706.9|14729.8|14705.8|0
1630448100000|2021-08-31 22:15:00|14729.5|14705.5|14729.8|14705.8|14729.8|14705.8|14728.9|14704.9|0
1630448400000|2021-08-31 22:20:00|14730.1|14706.1|14726.8|14702.8|14730.1|14706.1|14726.4|14702.4|0
1630448700000|2021-08-31 22:25:00|14727.1|14703.1|14725|14701|14728|14704|14724.9|14700.9|0
1630449000000|2021-08-31 22:30:00|14724.6|14700.6|14726.2|14702.2|14726.5|14702.5|14724.6|14700.6|0
1630449300000|2021-08-31 22:35:00|14725.6|14701.6|14725|14701|14726.2|14702.2|14724.3|14700.3|0
1630449600000|2021-08-31 22:40:00|14724.3|14700.3|14726.2|14702.2|14726.2|14702.2|14724.3|14700.3|0
1630449900000|2021-08-31 22:45:00|14726.8|14702.8|14725.9|14701.9|14727.2|14703.2|14725.9|14701.9|0
1630450500000|2021-08-31 22:55:00|14726.6|14702.6|14726.6|14702.6|14727.2|14703.2|14726.6|14702.6|0
1630450800000|2021-08-31 23:00:00|14727.2|14703.2|14724.7|14700.7|14727.8|14703.8|14724.7|14700.7|0
1630451100000|2021-08-31 23:05:00|14725.3|14701.3|14727.9|14703.9|14728.5|14704.5|14724.7|14700.7|0
1630451400000|2021-08-31 23:10:00|14727.6|14703.6|14726.9|14702.9|14727.7|14703.7|14726.8|14702.8|0
1630451700000|2021-08-31 23:15:00|14727.5|14703.5|14728.5|14704.5|14728.5|14704.5|14727.2|14703.2|0
1630452000000|2021-08-31 23:20:00|14728.8|14704.8|14728.5|14704.5|14729.1|14705.1|14727.9|14703.9|0
1630452300000|2021-08-31 23:25:00|14728.1|14704.1|14729.1|14705.1|14729.1|14705.1|14727.9|14703.9|0
1630452600000|2021-08-31 23:30:00|14728.5|14704.5|14730.4|14706.4|14730.4|14706.4|14728.5|14704.5|0
1630452900000|2021-08-31 23:35:00|14730.7|14706.7|14729.8|14705.8|14731.6|14707.6|14729.8|14705.8|0
1630453200000|2021-08-31 23:40:00|14730.4|14706.4|14807.4|14783.4|14808.1|14784.1|14729.8|14705.8|0
1630453500000|2021-08-31 23:45:00|14807|14783|14801.3|14777.3|14832.5|14808.5|14788.9|14764.9|0
1630453800000|2021-08-31 23:50:00|14801.6|14777.6|14792.5|14768.5|14802.2|14778.2|14791.5|14767.5|0
1630454100000|2021-08-31 23:55:00|14792.2|14768.2|14792.3|14768.3|14793|14769|14790.7|14766.7|0
1630454400000|2021-09-01 00:00:00|14792.9|14768.9|14794|14770|14795.4|14771.4|14791.7|14767.7|0
1630454700000|2021-09-01 00:05:00|14793.7|14769.7|14795.8|14771.8|14797|14773|14793.4|14769.4|0
1630455000000|2021-09-01 00:10:00|14796.1|14772.1|14796.9|14772.9|14798.8|14774.8|14794.7|14770.7|0
1630455300000|2021-09-01 00:15:00|14797.5|14773.5|14791.3|14767.3|14797.8|14773.8|14790.8|14766.8|0
1630455600000|2021-09-01 00:20:00|14790.8|14766.8|14784.8|14760.8|14791.6|14767.6|14783.7|14759.7|0
1630455900000|2021-09-01 00:25:00|14785.7|14761.7|14789.5|14765.5|14792.8|14768.8|14785.7|14761.7|0
1630456200000|2021-09-01 00:30:00|14789.7|14765.7|14790.1|14766.1|14792.6|14768.6|14787|14763|0
1630456500000|2021-09-01 00:35:00|14789.8|14765.8|14784.9|14760.9|14790.4|14766.4|14784.9|14760.9|0
1630456800000|2021-09-01 00:40:00|14785.3|14761.3|14785.4|14761.4|14789.8|14765.8|14784.2|14760.2|0
1630457100000|2021-09-01 00:45:00|14784.5|14760.5|14771.6|14747.6|14784.5|14760.5|14770.4|14746.4|0
1630457400000|2021-09-01 00:50:00|14771.7|14747.7|14773.4|14749.4|14774.7|14750.7|14771.1|14747.1|0
1630457700000|2021-09-01 00:55:00|14773.8|14749.8|14751.3|14727.3|14774.1|14750.1|14748.9|14724.9|0
1630458000000|2021-09-01 01:00:00|14694|14684|14704|14694|14735|14725|14694|14684|1864
1630458300000|2021-09-01 01:05:00|14703|14693|14695|14685|14709|14699|14689|14679|1291
1630458600000|2021-09-01 01:10:00|14697|14687|14678|14668|14697|14687|14678|14668|995
1630458900000|2021-09-01 01:15:00|14679|14669|14686|14676|14695|14685|14668|14658|2018
1630459200000|2021-09-01 01:20:00|14687|14677|14665|14655|14706|14696|14658|14648|1885
1630459500000|2021-09-01 01:25:00|14664|14654|14689|14679|14698|14688|14655|14645|2645
1630459800000|2021-09-01 01:30:00|14699|14689|14639|14629|14741.3|14731.3|14624.9|14614.9|19957
1630460100000|2021-09-01 01:35:00|14640|14630|14606.4|14596.4|14640|14630|14577|14567|8479
1630460400000|2021-09-01 01:40:00|14607.4|14597.4|14663.4|14653.4|14688.4|14678.4|14595.4|14585.4|8709
1630460700000|2021-09-01 01:45:00|14662.4|14652.4|14731.4|14721.4|14751.4|14741.4|14623.4|14613.4|7499
1630461000000|2021-09-01 01:50:00|14732.4|14722.4|14725.4|14715.4|14732.4|14722.4|14675.4|14665.4|8162
1630461300000|2021-09-01 01:55:00|14726.4|14716.4|14748.4|14738.4|14771.4|14761.4|14722.4|14712.4|8874
1630461600000|2021-09-01 02:00:00|14749.4|14739.4|14822.4|14812.4|14829.4|14819.4|14725.4|14715.4|10122
1630461900000|2021-09-01 02:05:00|14821.4|14811.4|14820.4|14810.4|14881.4|14871.4|14810.4|14800.4|13359
1630462200000|2021-09-01 02:10:00|14821.4|14811.4|14761.4|14751.4|14823.4|14813.4|14761.4|14751.4|12482
1630462500000|2021-09-01 02:15:00|14760.4|14750.4|14759.4|14749.4|14793.4|14783.4|14755.4|14745.4|6538
1630462800000|2021-09-01 02:20:00|14757.4|14747.4|14758.4|14748.4|14779.4|14769.4|14733.4|14723.4|6929
1630463100000|2021-09-01 02:25:00|14759.4|14749.4|14849.4|14839.4|14851.4|14841.4|14755.4|14745.4|6281
1630463400000|2021-09-01 02:30:00|14847.4|14837.4|14919.4|14909.4|14927.4|14917.4|14847.4|14837.4|13291
1630463700000|2021-09-01 02:35:00|14920.4|14910.4|14892.4|14882.4|14946.4|14936.4|14881.4|14871.4|8199
1630464000000|2021-09-01 02:40:00|14891.4|14881.4|14869.4|14859.4|14917.4|14907.4|14856.4|14846.4|7999
1630464300000|2021-09-01 02:45:00|14868.4|14858.4|14911.4|14901.4|14913.4|14903.4|14848.4|14838.4|6111
1630464600000|2021-09-01 02:50:00|14910.4|14900.4|14907.4|14897.4|14951.4|14941.4|14900.4|14890.4|8764
1630464900000|2021-09-01 02:55:00|14908.4|14898.4|14985.4|14975.4|14996.4|14986.4|14897.4|14887.4|17900
1630465200000|2021-09-01 03:00:00|14986.4|14976.4|14998.4|14988.4|15032.4|15022.4|14986.4|14976.4|10259
1630465500000|2021-09-01 03:05:00|14999.4|14989.4|15054.4|15044.4|15056.4|15046.4|14999.4|14989.4|9597
1630465800000|2021-09-01 03:10:00|15056.4|15046.4|15150.4|15140.4|15155.4|15145.4|15055.4|15045.4|20571
1630466100000|2021-09-01 03:15:00|15151.4|15141.4|15174.4|15164.4|15187.4|15177.4|15147.4|15137.4|12259
1630466400000|2021-09-01 03:20:00|15173.4|15163.4|15207.4|15197.4|15207.4|15197.4|15171.4|15161.4|7408
1630466700000|2021-09-01 03:25:00|15206.4|15196.4|15179.4|15169.4|15238.4|15228.4|15170.4|15160.4|7788
1630467000000|2021-09-01 03:30:00|15180.4|15170.4|15185.4|15175.4|15188.4|15178.4|15179.4|15169.4|1002
1630467300000|2021-09-01 03:35:00|15186.4|15176.4|15198.4|15188.4|15201.4|15191.4|15184.4|15174.4|846
1630467600000|2021-09-01 03:40:00|15197.4|15187.4|15194.4|15184.4|15205.4|15195.4|15192.4|15182.4|1229
1630467900000|2021-09-01 03:45:00|15195.4|15185.4|15186.4|15176.4|15199.4|15189.4|15184.4|15174.4|871
1630468200000|2021-09-01 03:50:00|15187.4|15177.4|15179.4|15169.4|15189.4|15179.4|15174.4|15164.4|723
1630468500000|2021-09-01 03:55:00|15181.4|15171.4|15178.4|15168.4|15184.4|15174.4|15174.4|15164.4|551
1630468800000|2021-09-01 04:00:00|15177.4|15167.4|15175.4|15165.4|15179.4|15169.4|15175.4|15165.4|257
1630469100000|2021-09-01 04:05:00|15176.4|15166.4|15180.4|15170.4|15180.4|15170.4|15176.4|15166.4|93
1630469400000|2021-09-01 04:10:00|15179.4|15169.4|15182.4|15172.4|15182.4|15172.4|15179.4|15169.4|103
1630469700000|2021-09-01 04:15:00|15181.4|15171.4|15188.4|15178.4|15188.4|15178.4|15180.4|15170.4|255
1630470000000|2021-09-01 04:20:00|15187.4|15177.4|15185.4|15175.4|15188.4|15178.4|15182.4|15172.4|130
1630470300000|2021-09-01 04:25:00|15184.4|15174.4|15184.4|15174.4|15185.4|15175.4|15182.4|15172.4|75
1630470600000|2021-09-01 04:30:00|15183.4|15173.4|15188.4|15178.4|15188.4|15178.4|15180.4|15170.4|179
1630470900000|2021-09-01 04:35:00|15187.4|15177.4|15184.4|15174.4|15187.4|15177.4|15181.4|15171.4|240
1630471200000|2021-09-01 04:40:00|15185.4|15175.4|15187.4|15177.4|15189.4|15179.4|15183.4|15173.4|241
1630471500000|2021-09-01 04:45:00|15188.4|15178.4|15186.4|15176.4|15189.4|15179.4|15181.4|15171.4|226
1630471800000|2021-09-01 04:50:00|15185.4|15175.4|15179.4|15169.4|15185.4|15175.4|15179.4|15169.4|310
1630472100000|2021-09-01 04:55:00|15180.4|15170.4|15184.4|15174.4|15190.4|15180.4|15178.4|15168.4|739
1630472400000|2021-09-01 05:00:00|15183.4|15173.4|15181.4|15171.4|15254.4|15244.4|15163.4|15153.4|12947
1630472700000|2021-09-01 05:05:00|15179.4|15169.4|15145.4|15135.4|15181.4|15171.4|15108.4|15098.4|8682
1630473000000|2021-09-01 05:10:00|15143.4|15133.4|15102.4|15092.4|15158.4|15148.4|15092.4|15082.4|5601
1630473300000|2021-09-01 05:15:00|15101.4|15091.4|15101.4|15091.4|15133.4|15123.4|15094.4|15084.4|4847
1630473600000|2021-09-01 05:20:00|15100.4|15090.4|15107.4|15097.4|15140.4|15130.4|15096.4|15086.4|4316
1630473900000|2021-09-01 05:25:00|15106.4|15096.4|15080.4|15070.4|15112.4|15102.4|15057.4|15047.4|5418
1630474200000|2021-09-01 05:30:00|15079.4|15069.4|15111.4|15101.4|15112.4|15102.4|15072.4|15062.4|4634
1630474500000|2021-09-01 05:35:00|15110.4|15100.4|15096.4|15086.4|15111.4|15101.4|15067.4|15057.4|3481
1630474800000|2021-09-01 05:40:00|15098.4|15088.4|15097.4|15087.4|15117.4|15107.4|15078.4|15068.4|3206
1630475100000|2021-09-01 05:45:00|15096.4|15086.4|15108.4|15098.4|15119.4|15109.4|15093.4|15083.4|2382
1630475400000|2021-09-01 05:50:00|15110.4|15100.4|15145.4|15135.4|15145.4|15135.4|15107.4|15097.4|4033
1630475700000|2021-09-01 05:55:00|15144.4|15134.4|15099.4|15089.4|15156.4|15146.4|15093.4|15083.4|5206
1630476000000|2021-09-01 06:00:00|15104.4|15094.4|15116.4|15106.4|15117.4|15107.4|15083.4|15073.4|3299
1630476300000|2021-09-01 06:05:00|15114.4|15104.4|15085.4|15075.4|15114.4|15104.4|15065.4|15055.4|4181
1630476600000|2021-09-01 06:10:00|15088.4|15078.4|15114.4|15104.4|15128.4|15118.4|15086.4|15076.4|3264
1630476900000|2021-09-01 06:15:00|15116.4|15106.4|15109.4|15099.4|15123.4|15113.4|15100.4|15090.4|2718
1630477200000|2021-09-01 06:20:00|15110.4|15100.4|15093.4|15083.4|15110.4|15100.4|15076.4|15066.4|3120
1630477500000|2021-09-01 06:25:00|15095.4|15085.4|15131.4|15121.4|15132.4|15122.4|15094.4|15084.4|2655
1630477800000|2021-09-01 06:30:00|15132.4|15122.4|15137.4|15127.4|15145.4|15135.4|15123.4|15113.4|3313
1630478100000|2021-09-01 06:35:00|15136.4|15126.4|15115.4|15105.4|15143.4|15133.4|15107.4|15097.4|2638
1630478400000|2021-09-01 06:40:00|15116.4|15106.4|15125.4|15115.4|15141.4|15131.4|15115.4|15105.4|4722
1630478700000|2021-09-01 06:45:00|15127.4|15117.4|15118.4|15108.4|15133.4|15123.4|15115.4|15105.4|3828
1630479000000|2021-09-01 06:50:00|15117.4|15107.4|15117.4|15107.4|15125.4|15115.4|15104.4|15094.4|4297
1630479300000|2021-09-01 06:55:00|15115.4|15105.4|15134.4|15124.4|15142.4|15132.4|15103.4|15093.4|6887
1630479600000|2021-09-01 07:00:00|15135.4|15123.4|15104.4|15093.4|15136.4|15124.4|15104.4|15093.4|2104
1630479900000|2021-09-01 07:05:00|15105.4|15094.4|15098.4|15086.4|15106.4|15094.4|15093.4|15082.4|2347
1630480200000|2021-09-01 07:10:00|15099.4|15087.4|15085.4|15074.4|15103.4|15091.4|15084.4|15072.4|1699
1630480500000|2021-09-01 07:15:00|15087.4|15075.4|15091.4|15080.4|15098.4|15087.4|15087.4|15075.4|789
1630480800000|2021-09-01 07:20:00|15092.4|15081.4|15089.4|15077.4|15094.4|15083.4|15086.4|15075.4|785
1630481100000|2021-09-01 07:25:00|15090.4|15076.4|15099.4|15088.4|15099.4|15088.4|15087.4|15075.4|473
1630481400000|2021-09-01 07:30:00|15100.4|15089.4|15102.4|15090.4|15105.4|15093.4|15097.4|15085.4|667
1630481700000|2021-09-01 07:35:00|15101.4|15089.4|15094.4|15082.4|15101.4|15090.4|15092.4|15081.4|444
1630482000000|2021-09-01 07:40:00|15093.4|15081.4|15102.4|15091.4|15102.4|15091.4|15092.4|15081.4|661
1630482300000|2021-09-01 07:45:00|15101.4|15090.4|15097.4|15085.4|15104.4|15092.4|15091.4|15079.4|743
1630482600000|2021-09-01 07:50:00|15096.4|15086.4|15094.4|15082.4|15101.4|15090.4|15090.4|15078.4|605
1630482900000|2021-09-01 07:55:00|15093.4|15083.4|15086.4|15074.4|15093.4|15083.4|15080.4|15069.4|1411
1630483200000|2021-09-01 08:00:00|15087.4|15075.4|15097.4|15085.4|15099.4|15087.4|15086.4|15074.4|830
1630483500000|2021-09-01 08:05:00|15098.4|15086.4|15093.4|15081.4|15099.4|15087.4|15085.4|15074.4|1236
1630483800000|2021-09-01 08:10:00|15092.4|15082.4|15091.4|15079.4|15095.4|15084.4|15088.4|15076.4|668
1630484100000|2021-09-01 08:15:00|15090.4|15078.4|15092.4|15081.4|15093.4|15082.4|15086.4|15074.4|757
1630484400000|2021-09-01 08:20:00|15091.4|15080.4|15089.4|15077.4|15093.4|15081.4|15085.4|15074.4|533
1630484700000|2021-09-01 08:25:00|15090.4|15078.4|15106.4|15094.4|15106.4|15094.4|15088.4|15077.4|2279
1630485000000|2021-09-01 08:30:00|15103.6|15079.6|15099.2|15075.2|15103.6|15079.6|15095.3|15071.3|1
1630485300000|2021-09-01 08:35:00|15097.4|15073.4|15096.4|15072.4|15100.7|15076.7|15095.6|15071.6|2362
1630485600000|2021-09-01 08:40:00|15097.3|15073.3|15106|15082|15106|15082|15097.3|15073.3|0
1630485900000|2021-09-01 08:45:00|15105.8|15081.8|15101.3|15077.3|15105.8|15081.8|15100.5|15076.5|0
1630486200000|2021-09-01 08:50:00|15100.5|15076.5|15096|15072|15103|15079|15095|15071|0
1630486500000|2021-09-01 08:55:00|15096.2|15072.2|15094.8|15070.8|15097.5|15073.5|15094.8|15070.8|0
1630486800000|2021-09-01 09:00:00|15095.7|15071.7|15089.4|15077.4|15103.4|15092.4|15084.4|15071.7|584
1630487100000|2021-09-01 09:05:00|15088.4|15076.4|15083.4|15071.4|15090.4|15079.4|15083.4|15071.4|103
1630487400000|2021-09-01 09:10:00|15082.4|15070.4|15080.4|15069.4|15083.4|15071.4|15079.4|15067.4|171
1630487700000|2021-09-01 09:15:00|15081.4|15070.4|15079.4|15067.4|15088.4|15077.4|15078.4|15066.4|262
1630488000000|2021-09-01 09:20:00|15078.4|15066.4|15080.4|15069.4|15080.4|15069.4|15077.4|15065.4|251
1630488300000|2021-09-01 09:25:00|15081.4|15068.4|15079.4|15067.4|15081.4|15069.4|15077.4|15066.4|413
1630488600000|2021-09-01 09:30:00|15078.4|15066.4|15085.4|15073.4|15087.4|15075.4|15078.4|15066.4|105
1630488900000|2021-09-01 09:35:00|15084.4|15072.4|15079.4|15068.4|15085.4|15074.4|15079.4|15068.4|167
1630489200000|2021-09-01 09:40:00|15080.4|15067.4|15074.4|15063.4|15080.4|15068.4|15073.4|15062.4|380
1630489500000|2021-09-01 09:45:00|15075.4|15064.4|15070.4|15059.4|15075.4|15064.4|15068.4|15057.4|245
1630489800000|2021-09-01 09:50:00|15071.4|15060.4|15064.4|15053.4|15071.4|15060.4|15063.4|15052.4|479
1630490100000|2021-09-01 09:55:00|15063.4|15052.4|15067.4|15055.4|15069.4|15058.4|15063.4|15052.4|139
1630490400000|2021-09-01 10:00:00|15066.4|15056.4|15065.4|15053.4|15068.4|15057.4|15064.4|15053.4|68
1630490700000|2021-09-01 10:05:00|15066.4|15054.4|15066.4|15054.4|15066.4|15055.4|15063.4|15052.4|152
1630491000000|2021-09-01 10:10:00|15065.4|15055.4|15066.4|15054.4|15066.4|15055.4|15064.4|15053.4|59
1630491300000|2021-09-01 10:15:00|15065.4|15055.4|15063.4|15052.4|15067.4|15056.4|15061.4|15050.4|249
1630491600000|2021-09-01 10:20:00|15064.4|15053.4|15063.4|15052.4|15066.4|15055.4|15062.4|15051.4|80
1630491900000|2021-09-01 10:25:00|15064.4|15051.4|15064.4|15052.4|15064.4|15053.4|15061.4|15050.4|86
1630492200000|2021-09-01 10:30:00|15063.4|15051.4|15068.4|15056.4|15068.4|15056.4|15061.4|15049.4|51
1630492500000|2021-09-01 10:35:00|15067.4|15055.4|15069.4|15058.4|15069.4|15058.4|15066.4|15055.4|68
1630492800000|2021-09-01 10:40:00|15070.4|15059.4|15071.4|15060.4|15073.4|15062.4|15070.4|15058.4|38
1630493100000|2021-09-01 10:45:00|15072.4|15061.4|15073.4|15062.4|15073.4|15062.4|15070.4|15059.4|32
1630493400000|2021-09-01 10:50:00|15074.4|15063.4|15071.4|15060.4|15074.4|15063.4|15070.4|15059.4|40
1630493700000|2021-09-01 10:55:00|15072.4|15061.4|15072.4|15060.4|15073.4|15061.4|15068.4|15057.4|95
1630494000000|2021-09-01 11:00:00|15071.4|15061.4|15069.4|15058.4|15074.4|15063.4|15067.4|15056.4|91
1630494300000|2021-09-01 11:05:00|15068.4|15057.4|15064.4|15053.4|15069.4|15058.4|15063.4|15052.4|76
1630494600000|2021-09-01 11:10:00|15065.4|15052.4|15067.4|15056.4|15067.4|15056.4|15063.4|15052.4|46
1630494900000|2021-09-01 11:15:00|15066.4|15055.4|15064.4|15053.4|15067.4|15055.4|15063.4|15052.4|51
1630495200000|2021-09-01 11:20:00|15063.4|15052.4|15065.4|15054.4|15066.4|15054.4|15063.4|15052.4|32
1630495500000|2021-09-01 11:25:00|15064.4|15053.4|15067.4|15056.4|15067.4|15056.4|15062.4|15051.4|82
1630495800000|2021-09-01 11:30:00|15066.4|15055.4|15075.4|15063.4|15075.4|15064.4|15066.4|15055.4|85
1630496100000|2021-09-01 11:35:00|15076.4|15064.4|15081.4|15070.4|15081.4|15070.4|15076.4|15064.4|76
1630496400000|2021-09-01 11:40:00|15080.4|15069.4|15078.4|15067.4|15082.4|15071.4|15078.4|15067.4|145
1630496700000|2021-09-01 11:45:00|15077.4|15066.4|15099.4|15087.4|15114.4|15102.4|15068.4|15057.4|1940
1630497000000|2021-09-01 11:50:00|15111.4|15099.4|15102.4|15090.4|15123.4|15110.4|15096.4|15085.4|775
1630497300000|2021-09-01 11:55:00|15101.4|15089.4|15101.4|15089.4|15112.4|15100.4|15096.4|15085.4|263
1630497600000|2021-09-01 12:00:00|15100.4|15088.4|15110.4|15099.4|15123.4|15111.4|15095.4|15084.4|1263
1630497900000|2021-09-01 12:05:00|15109.4|15098.4|15100.4|15089.4|15109.4|15099.4|15098.4|15086.4|108
1630498200000|2021-09-01 12:10:00|15099.4|15088.4|15108.4|15097.4|15109.4|15098.4|15099.4|15088.4|249
1630498500000|2021-09-01 12:15:00|15109.4|15096.4|15121.4|15110.4|15122.4|15111.4|15108.4|15096.4|744
1630498800000|2021-09-01 12:20:00|15122.4|15111.4|15115.4|15104.4|15123.4|15112.4|15111.4|15100.4|253
1630499100000|2021-09-01 12:25:00|15113.4|15103.4|15115.4|15103.4|15117.4|15106.4|15111.4|15099.4|229
1630499400000|2021-09-01 12:30:00|15116.4|15104.4|15118.4|15107.4|15123.4|15112.4|15116.4|15104.4|158
1630499700000|2021-09-01 12:35:00|15119.4|15108.4|15121.4|15109.4|15123.4|15112.4|15115.4|15104.4|120
1630500000000|2021-09-01 12:40:00|15120.4|15108.4|15095.4|15084.4|15121.4|15109.4|15089.4|15078.4|1730
1630500300000|2021-09-01 12:45:00|15096.4|15082.4|15103.4|15091.4|15107.4|15096.4|15085.4|15073.4|684
1630500600000|2021-09-01 12:50:00|15104.4|15092.4|15103.4|15091.4|15105.4|15094.4|15100.4|15088.4|138
1630500900000|2021-09-01 12:55:00|15102.4|15092.4|15097.4|15086.4|15103.4|15092.4|15097.4|15086.4|59
1630501200000|2021-09-01 13:00:00|15098.4|15085.4|15104.4|15092.4|15108.4|15097.4|15097.4|15085.4|244
1630501500000|2021-09-01 13:05:00|15103.4|15093.4|15092.4|15081.4|15105.4|15094.4|15091.4|15080.4|289
1630501800000|2021-09-01 13:10:00|15093.4|15080.4|15092.4|15081.4|15094.4|15082.4|15086.4|15074.4|156
1630502100000|2021-09-01 13:15:00|15093.4|15082.4|15082.4|15071.4|15093.4|15082.4|15082.4|15071.4|236
1630502400000|2021-09-01 13:20:00|15083.4|15072.4|15062.4|15051.4|15085.4|15074.4|15062.4|15050.4|703
1630502700000|2021-09-01 13:25:00|15061.4|15050.4|15057.4|15046.4|15061.4|15050.4|15055.4|15043.4|519
1630503000000|2021-09-01 13:30:00|15058.4|15047.4|15081.4|15069.4|15082.4|15071.4|15058.4|15047.4|806
1630503300000|2021-09-01 13:35:00|15082.4|15070.4|15097.4|15085.4|15097.4|15085.4|15077.4|15066.4|338
1630503600000|2021-09-01 13:40:00|15096.4|15084.4|15090.4|15079.4|15099.4|15088.4|15089.4|15077.4|225
1630503900000|2021-09-01 13:45:00|15089.4|15078.4|15096.4|15085.4|15098.4|15086.4|15088.4|15076.4|343
1630504200000|2021-09-01 13:50:00|15097.4|15086.4|15101.4|15089.4|15104.4|15093.4|15092.4|15081.4|255
1630504500000|2021-09-01 13:55:00|15100.4|15088.4|15092.4|15080.4|15102.4|15091.4|15089.4|15078.4|285
1630504800000|2021-09-01 14:00:00|15093.4|15082.4|15104.4|15092.4|15105.4|15093.4|15093.4|15082.4|373
1630505100000|2021-09-01 14:05:00|15103.4|15091.4|15110.4|15098.4|15114.4|15103.4|15102.4|15091.4|358
1630505400000|2021-09-01 14:10:00|15109.4|15099.4|15106.4|15094.4|15110.4|15099.4|15102.4|15090.4|384
1630505700000|2021-09-01 14:15:00|15105.4|15093.4|15121.4|15110.4|15122.4|15111.4|15103.4|15092.4|778
1630506000000|2021-09-01 14:20:00|15120.4|15109.4|15121.4|15109.4|15126.4|15115.4|15116.4|15105.4|561
1630506300000|2021-09-01 14:25:00|15120.4|15108.4|15114.4|15103.4|15120.4|15109.4|15109.4|15098.4|211
1630506600000|2021-09-01 14:30:00|15113.4|15102.4|15117.4|15105.4|15122.4|15111.4|15113.4|15102.4|232
1630506900000|2021-09-01 14:35:00|15116.4|15104.4|15115.4|15104.4|15121.4|15110.4|15113.4|15101.4|255
1630507200000|2021-09-01 14:40:00|15114.4|15103.4|15117.4|15106.4|15119.4|15108.4|15114.4|15103.4|215
1630507500000|2021-09-01 14:45:00|15116.4|15105.4|15121.4|15110.4|15122.4|15111.4|15116.4|15105.4|292
1630507800000|2021-09-01 14:50:00|15120.4|15109.4|15129.4|15118.4|15129.4|15118.4|15120.4|15109.4|343
1630508100000|2021-09-01 14:55:00|15130.4|15117.4|15125.4|15114.4|15131.4|15120.4|15123.4|15112.4|429
1630508400000|2021-09-01 15:00:00|15124.4|15113.4|15121.4|15109.4|15125.4|15114.4|15119.4|15108.4|311
1630508700000|2021-09-01 15:05:00|15120.4|15110.4|15130.4|15119.4|15131.4|15120.4|15120.4|15109.4|258
1630509000000|2021-09-01 15:10:00|15131.4|15120.4|15132.4|15121.4|15135.4|15124.4|15130.4|15119.4|435
1630509300000|2021-09-01 15:15:00|15133.4|15122.4|15133.4|15122.4|15139.4|15128.4|15130.4|15119.4|580
1630509600000|2021-09-01 15:20:00|15132.4|15121.4|15132.4|15121.4|15134.4|15123.4|15128.4|15116.4|274
1630509900000|2021-09-01 15:25:00|15131.4|15120.4|15138.4|15127.4|15140.4|15129.4|15130.4|15119.4|446
1630510200000|2021-09-01 15:30:00|15140.4|15128.4|15150.4|15139.4|15150.4|15139.4|15137.4|15126.4|765
1630510500000|2021-09-01 15:35:00|15149.4|15138.4|15145.4|15134.4|15149.4|15138.4|15144.4|15133.4|610
1630510800000|2021-09-01 15:40:00|15144.4|15133.4|15147.4|15136.4|15151.4|15140.4|15144.4|15133.4|553
1630511100000|2021-09-01 15:45:00|15146.4|15135.4|15152.4|15140.4|15152.4|15140.4|15144.4|15133.4|313
1630511400000|2021-09-01 15:50:00|15151.4|15139.4|15161.4|15150.4|15161.4|15150.4|15149.4|15137.4|584
1630511700000|2021-09-01 15:55:00|15160.4|15149.4|15166.4|15155.4|15166.4|15155.4|15160.4|15148.4|551
1630512000000|2021-09-01 16:00:00|15167.4|15154.4|15168.4|15157.4|15171.4|15160.4|15165.4|15154.4|458
1630512300000|2021-09-01 16:05:00|15167.4|15156.4|15174.4|15162.4|15176.4|15165.4|15166.4|15155.4|540
1630512600000|2021-09-01 16:10:00|15173.4|15163.4|15173.4|15162.4|15177.4|15166.4|15173.4|15162.4|287
1630512900000|2021-09-01 16:15:00|15175.4|15163.4|15174.4|15162.4|15175.4|15164.4|15173.4|15162.4|191
1630513200000|2021-09-01 16:20:00|15173.4|15161.4|15177.4|15165.4|15177.4|15166.4|15173.4|15161.4|311
1630513500000|2021-09-01 16:25:00|15176.4|15166.4|15177.4|15165.4|15180.4|15168.4|15176.4|15164.4|469
1630513800000|2021-09-01 16:30:00|15176.4|15166.4|15173.4|15161.4|15178.4|15166.4|15172.4|15161.4|274
1630514100000|2021-09-01 16:35:00|15171.4|15160.4|15165.4|15154.4|15171.4|15160.4|15164.4|15153.4|170
1630514400000|2021-09-01 16:40:00|15166.4|15155.4|15164.4|15152.4|15167.4|15155.4|15163.4|15152.4|163
1630514700000|2021-09-01 16:45:00|15163.4|15151.4|15167.4|15156.4|15168.4|15157.4|15163.4|15151.4|218
1630515000000|2021-09-01 16:50:00|15168.4|15157.4|15171.4|15160.4|15172.4|15161.4|15166.4|15155.4|321
1630515300000|2021-09-01 16:55:00|15172.4|15159.4|15174.4|15163.4|15175.4|15164.4|15170.4|15159.4|187
1630515600000|2021-09-01 17:00:00|15173.4|15162.4|15174.4|15163.4|15174.4|15163.4|15170.4|15159.4|157
1630515900000|2021-09-01 17:05:00|15175.4|15164.4|15173.4|15162.4|15177.4|15166.4|15171.4|15160.4|161
1630516200000|2021-09-01 17:10:00|15174.4|15163.4|15177.4|15165.4|15177.4|15165.4|15173.4|15161.4|181
1630516500000|2021-09-01 17:15:00|15176.4|15166.4|15180.4|15169.4|15180.4|15169.4|15176.4|15166.4|228
1630516800000|2021-09-01 17:20:00|15181.4|15170.4|15183.4|15171.4|15187.4|15176.4|15178.4|15167.4|510
1630517100000|2021-09-01 17:25:00|15182.4|15170.4|15180.4|15168.4|15182.4|15170.4|15178.4|15167.4|108
1630517400000|2021-09-01 17:30:00|15181.4|15169.4|15186.4|15175.4|15187.4|15176.4|15181.4|15169.4|311
1630517700000|2021-09-01 17:35:00|15185.4|15174.4|15187.4|15175.4|15187.4|15176.4|15185.4|15174.4|124
1630518000000|2021-09-01 17:40:00|15186.4|15174.4|15189.4|15178.4|15190.4|15179.4|15185.4|15174.4|222
1630518300000|2021-09-01 17:45:00|15190.4|15177.4|15191.4|15180.4|15192.4|15181.4|15186.4|15175.4|257
1630518600000|2021-09-01 17:50:00|15192.4|15181.4|15190.4|15179.4|15192.4|15181.4|15190.4|15179.4|102
1630518900000|2021-09-01 17:55:00|15191.4|15180.4|15191.4|15179.4|15191.4|15180.4|15189.4|15178.4|258
1630519200000|2021-09-01 18:00:00|15190.4|15180.4|15187.4|15176.4|15192.4|15180.4|15187.4|15176.4|145
1630519500000|2021-09-01 18:05:00|15188.4|15177.4|15191.4|15180.4|15191.4|15180.4|15187.4|15177.4|183
1630519800000|2021-09-01 18:10:00|15190.4|15179.4|15190.4|15179.4|15191.4|15180.4|15189.4|15178.4|133
1630520100000|2021-09-01 18:15:00|15189.4|15178.4|15186.4|15175.4|15189.4|15178.4|15185.4|15174.4|177
1630520400000|2021-09-01 18:20:00|15187.4|15176.4|15186.4|15174.4|15187.4|15176.4|15185.4|15174.4|259
1630520700000|2021-09-01 18:25:00|15185.4|15175.4|15187.4|15176.4|15191.4|15180.4|15185.4|15174.4|192
1630521000000|2021-09-01 18:30:00|15185.4|15174.4|15180.4|15168.4|15186.4|15175.4|15179.4|15168.4|398
1630521300000|2021-09-01 18:35:00|15179.4|15167.4|15175.4|15164.4|15179.4|15168.4|15173.4|15161.4|455
1630521600000|2021-09-01 18:40:00|15174.4|15163.4|15171.9|15161.9|15178.4|15167.4|15170.4|15159.4|260
1630521900000|2021-09-01 18:45:00|15172.4|15162.4|15174.9|15164.9|15177.4|15167.4|15172.4|15162.4|288
1630522200000|2021-09-01 18:50:00|15174.4|15164.4|15174.9|15164.9|15176.9|15166.9|15171.4|15161.4|167
1630522500000|2021-09-01 18:55:00|15174.4|15164.4|15180.9|15170.9|15180.9|15170.9|15174.4|15164.4|190
1630522800000|2021-09-01 19:00:00|15180.4|15170.4|15170.9|15160.9|15180.4|15170.4|15170.9|15160.9|168
1630523100000|2021-09-01 19:05:00|15171.4|15161.4|15167.4|15157.4|15173.9|15163.9|15165.4|15155.4|403
1630523400000|2021-09-01 19:10:00|15166.9|15156.9|15171.9|15161.9|15171.9|15161.9|15162.9|15152.9|335
1630523700000|2021-09-01 19:15:00|15172.4|15162.4|15171.9|15161.9|15172.9|15162.9|15170.9|15160.9|145
1630524000000|2021-09-01 19:20:00|15172.9|15162.9|15168.4|15158.4|15177.9|15167.9|15167.4|15157.4|226
1630524300000|2021-09-01 19:25:00|15166.9|15156.9|15165.9|15155.9|15167.9|15157.9|15160.9|15150.9|252
1630524600000|2021-09-01 19:30:00|15164.9|15154.9|15159.9|15149.9|15164.9|15154.9|15158.4|15148.4|204
1630524900000|2021-09-01 19:35:00|15160.4|15150.4|15160.4|15150.4|15161.4|15151.4|15157.9|15147.9|195
1630525200000|2021-09-01 19:40:00|15160.9|15150.9|15160.4|15150.4|15161.9|15151.9|15158.4|15148.4|231
1630525500000|2021-09-01 19:45:00|15160.9|15150.9|15173.9|15163.9|15174.9|15164.9|15159.9|15149.9|374
1630525800000|2021-09-01 19:50:00|15172.9|15162.9|15169.9|15159.9|15177.4|15167.4|15169.4|15159.4|320
1630526100000|2021-09-01 19:55:00|15169.4|15159.4|15174.4|15164.4|15174.9|15164.9|15163.9|15153.9|252
1630526400000|2021-09-01 20:00:00|15173.9|15163.9|15168.9|15158.9|15174.4|15164.4|15168.9|15158.9|104
1630526700000|2021-09-01 20:05:00|15169.4|15159.4|15168.4|15158.4|15171.4|15161.4|15167.9|15157.9|51
1630527000000|2021-09-01 20:10:00|15167.9|15157.9|15166.4|15156.4|15167.9|15157.9|15165.4|15155.4|27
1630527300000|2021-09-01 20:15:00|15165.9|15155.9|15163.4|15153.4|15165.9|15155.9|15162.9|15152.9|42
1630527600000|2021-09-01 20:20:00|15162.9|15152.9|15161.4|15151.4|15164.4|15154.4|15161.4|15151.4|33
1630527900000|2021-09-01 20:25:00|15160.9|15150.9|15160.9|15150.9|15161.9|15151.9|15160.9|15150.9|18
1630528200000|2021-09-01 20:30:00|15161.9|15151.9|15159.9|15149.9|15161.9|15151.9|15159.9|15149.9|25
1630528500000|2021-09-01 20:35:00|15160.4|15150.4|15160.4|15150.4|15161.9|15151.9|15159.9|15149.9|24
1630528800000|2021-09-01 20:40:00|15159.9|15149.9|15160.9|15150.9|15161.4|15151.4|15159.9|15149.9|19
1630529100000|2021-09-01 20:45:00|15161.4|15151.4|15173.9|15163.9|15174.9|15164.9|15159.9|15149.9|168
1630529400000|2021-09-01 20:50:00|15173.4|15163.4|15169.4|15159.4|15173.4|15163.4|15169.4|15159.4|21
1630529700000|2021-09-01 20:55:00|15168.4|15158.4|15166.9|15156.9|15168.9|15158.9|15166.9|15156.9|11
1630530000000|2021-09-01 21:00:00|15166.4|15156.4|15165.9|15155.9|15166.4|15156.4|15165.9|15155.9|1
1630530600000|2021-09-01 21:10:00|15167.4|15157.4|15163.4|15153.4|15167.4|15157.4|15163.4|15153.4|15
1630530900000|2021-09-01 21:15:00|15167.3|15143.3|15167.1|15143.1|15168|15144|15166.4|15142.4|0
1630531200000|2021-09-01 21:20:00|15166.3|15142.3|15166.4|15142.4|15166.9|15142.9|15165.5|15141.5|0
1630531500000|2021-09-01 21:25:00|15165.5|15141.5|15166.1|15142.1|15166.3|15142.3|15165.4|15141.4|0
1630531800000|2021-09-01 21:30:00|15165.9|15141.9|15166.2|15142.2|15166.2|15142.2|15165.9|15141.9|0
1630532100000|2021-09-01 21:35:00|15166.9|15142.9|15166.3|15142.3|15166.9|15142.9|15166|15142|0
1630532400000|2021-09-01 21:40:00|15166.2|15142.2|15165.5|15141.5|15166.9|15142.9|15164.7|15140.7|0
1630532700000|2021-09-01 21:45:00|15165.4|15141.4|15166.1|15142.1|15166.4|15142.4|15165.4|15141.4|0
1630533000000|2021-09-01 21:50:00|15166.3|15142.3|15166.3|15142.3|15166.3|15142.3|15166.3|15142.3|0
1630533300000|2021-09-01 21:55:00|15166.1|15142.1|15166.4|15142.4|15166.6|15142.6|15166|15142|0
1630533600000|2021-09-01 22:00:00|15167.5|15143.5|15169.1|15145.1|15169.4|15145.4|15165.9|15141.9|0
1630533900000|2021-09-01 22:05:00|15169.7|15145.7|15169.7|15145.7|15170.3|15146.3|15167.8|15143.8|0
1630534200000|2021-09-01 22:10:00|15170|15146|15169.6|15145.6|15170.8|15146.8|15169.6|15145.6|0
1630534500000|2021-09-01 22:15:00|15169|15145|15170.8|15146.8|15170.8|15146.8|15169|15145|0
1630534800000|2021-09-01 22:20:00|15170.2|15146.2|15170.2|15146.2|15170.5|15146.5|15169.6|15145.6|0
1630535100000|2021-09-01 22:25:00|15169.9|15145.9|15170.3|15146.3|15170.3|15146.3|15169.6|15145.6|0
1630535400000|2021-09-01 22:30:00|15170.9|15146.9|15171.5|15147.5|15172.1|15148.1|15170.9|15146.9|0
1630535700000|2021-09-01 22:35:00|15171.8|15147.8|15170.9|15146.9|15172.1|15148.1|15170.9|15146.9|0
1630536000000|2021-09-01 22:40:00|15171.2|15147.2|15170.9|15146.9|15171.5|15147.5|15170.9|15146.9|0
1630536300000|2021-09-01 22:45:00|15170.6|15146.6|15170.3|15146.3|15170.9|15146.9|15169.6|15145.6|0
1630536600000|2021-09-01 22:50:00|15169.6|15145.6|15169|15145|15169.6|15145.6|15169|15145|0
1630536900000|2021-09-01 22:55:00|15168.7|15144.7|15169|15145|15169|15145|15167.1|15143.1|0
1630537200000|2021-09-01 23:00:00|15168.7|15144.7|15167.7|15143.7|15168.7|15144.7|15167.1|15143.1|0
1630537500000|2021-09-01 23:05:00|15168.4|15144.4|15167.7|15143.7|15168.4|15144.4|15167.4|15143.4|0
1630537800000|2021-09-01 23:10:00|15167.4|15143.4|15169|15145|15169|15145|15167.1|15143.1|0
1630538100000|2021-09-01 23:15:00|15168.4|15144.4|15167.1|15143.1|15169|15145|15167.1|15143.1|0
1630538400000|2021-09-01 23:20:00|15167.4|15143.4|15169|15145|15169.3|15145.3|15167.4|15143.4|0
1630538700000|2021-09-01 23:25:00|15168.7|15144.7|15168.4|15144.4|15169|15145|15168.4|15144.4|0
1630539000000|2021-09-01 23:30:00|15169|15145|15169.6|15145.6|15171.5|15147.5|15169|15145|0
1630539300000|2021-09-01 23:35:00|15169.9|15145.9|15171.5|15147.5|15171.5|15147.5|15169.6|15145.6|0
1630539600000|2021-09-01 23:40:00|15171.2|15147.2|15170.3|15146.3|15171.5|15147.5|15169.6|15145.6|0
1630539900000|2021-09-01 23:45:00|15170|15146|15170|15146|15171.6|15147.6|15168.4|15144.4|0
1630540200000|2021-09-01 23:50:00|15170.6|15146.6|15171.3|15147.3|15172|15148|15169.7|15145.7|0
1630540500000|2021-09-01 23:55:00|15171|15147|15171.8|15147.8|15172|15148|15170.7|15146.7|0
1630540800000|2021-09-02 00:00:00|15171.2|15147.2|15178.5|15154.5|15179.1|15155.1|15171.2|15147.2|0
1630541100000|2021-09-02 00:05:00|15178.8|15154.8|15177.2|15153.2|15178.8|15154.8|15174.7|15150.7|0
1630541400000|2021-09-02 00:10:00|15177.6|15153.6|15176|15152|15177.9|15153.9|15174.7|15150.7|0
1630541700000|2021-09-02 00:15:00|15176.3|15152.3|15168.9|15144.9|15176.6|15152.6|15165.6|15141.6|0
1630542000000|2021-09-02 00:20:00|15168.8|15144.8|15164.7|15140.7|15169.2|15145.2|15164.7|15140.7|0
1630542300000|2021-09-02 00:25:00|15164.5|15140.5|15155.6|15131.6|15164.7|15140.7|15149.6|15125.6|0
1630542600000|2021-09-02 00:30:00|15155.5|15131.5|15152.3|15128.3|15155.7|15131.7|15151.7|15127.7|0
1630542900000|2021-09-02 00:35:00|15152.2|15128.2|15147.9|15123.9|15153.9|15129.9|15146.2|15122.2|0
1630543200000|2021-09-02 00:40:00|15147.8|15123.8|15144.1|15120.1|15149.3|15125.3|15142.3|15118.3|0
1630543500000|2021-09-02 00:45:00|15143.8|15119.8|15141.7|15117.7|15145|15121|15140.6|15116.6|0
1630543800000|2021-09-02 00:50:00|15141.4|15117.4|15143.2|15119.2|15143.5|15119.5|15139.4|15115.4|0
1630544100000|2021-09-02 00:55:00|15143.4|15119.4|15175.9|15151.9|15178.4|15154.4|15142.3|15118.3|0
1630544400000|2021-09-02 01:00:00|15176.4|15152.4|15112.4|15102.4|15176.4|15155.4|15109.4|15099.4|3211
1630544700000|2021-09-02 01:05:00|15111.4|15101.4|15119.4|15109.4|15135.4|15125.4|15109.4|15099.4|2850
1630545000000|2021-09-02 01:10:00|15118.4|15108.4|15100.4|15090.4|15120.4|15110.4|15093.4|15083.4|1703
1630545300000|2021-09-02 01:15:00|15101.4|15091.4|15157.4|15147.4|15161.4|15151.4|15091.4|15081.4|4208
1630545600000|2021-09-02 01:20:00|15158.4|15148.4|15149.4|15139.4|15175.4|15165.4|15144.4|15134.4|3021
1630545900000|2021-09-02 01:25:00|15147.4|15137.4|15179.4|15169.4|15186.4|15176.4|15125.4|15115.4|3163
1630546200000|2021-09-02 01:30:00|15181.4|15171.4|15169.4|15159.4|15190.4|15180.4|15111.4|15101.4|25557
1630546500000|2021-09-02 01:35:00|15170.4|15160.4|15133.4|15123.4|15237.4|15227.4|15118.4|15108.4|19158
1630546800000|2021-09-02 01:40:00|15132.4|15122.4|15178.8|15168.8|15186.8|15176.8|15114.4|15104.4|12355
1630547100000|2021-09-02 01:45:00|15177.8|15167.8|15210.2|15200.2|15240.2|15230.2|15173.2|15163.2|10462
1630547400000|2021-09-02 01:50:00|15211.2|15201.2|15157.2|15147.2|15214.2|15204.2|15152.2|15142.2|7278
1630547700000|2021-09-02 01:55:00|15156.2|15146.2|15143.2|15133.2|15174.2|15164.2|15127.2|15117.2|6031
1630548000000|2021-09-02 02:00:00|15144.2|15134.2|15110.2|15100.2|15144.2|15134.2|15075.2|15065.2|10034
1630548300000|2021-09-02 02:05:00|15108.2|15098.2|15117.2|15107.2|15144.2|15134.2|15091.2|15081.2|6048
1630548600000|2021-09-02 02:10:00|15118.2|15108.2|15110.2|15100.2|15138.2|15128.2|15088.2|15078.2|5627
1630548900000|2021-09-02 02:15:00|15108.2|15098.2|15151.2|15141.2|15168.2|15158.2|15108.2|15098.2|5881
1630549200000|2021-09-02 02:20:00|15149.2|15139.2|15108.2|15098.2|15154.2|15144.2|15100.2|15090.2|4879
1630549500000|2021-09-02 02:25:00|15107.2|15097.2|15101.2|15091.2|15127.2|15117.2|15093.2|15083.2|2725
1630549800000|2021-09-02 02:30:00|15099.2|15089.2|15095.2|15085.2|15111.2|15101.2|15077.2|15067.2|5070
1630550100000|2021-09-02 02:35:00|15093.2|15083.2|15073.2|15063.2|15093.2|15083.2|15061.2|15051.2|3068
1630550400000|2021-09-02 02:40:00|15072.2|15062.2|15107.2|15097.2|15114.2|15104.2|15063.2|15053.2|4420
1630550700000|2021-09-02 02:45:00|15106.2|15096.2|15075.2|15065.2|15131.2|15121.2|15072.2|15062.2|3881
1630551000000|2021-09-02 02:50:00|15077.2|15067.2|15086.2|15076.2|15104.2|15094.2|15071.2|15061.2|3408
1630551300000|2021-09-02 02:55:00|15087.2|15077.2|15103.2|15093.2|15130.2|15120.2|15082.2|15072.2|3603
1630551600000|2021-09-02 03:00:00|15104.2|15094.2|15087.2|15077.2|15104.2|15094.2|15059.2|15049.2|4247
1630551900000|2021-09-02 03:05:00|15091.2|15081.2|15111.2|15101.2|15120.2|15110.2|15063.2|15053.2|3537
1630552200000|2021-09-02 03:10:00|15109.2|15099.2|15096.2|15086.2|15124.2|15114.2|15089.2|15079.2|3451
1630552500000|2021-09-02 03:15:00|15094.2|15084.2|15092.2|15082.2|15106.2|15096.2|15081.2|15071.2|2716
1630552800000|2021-09-02 03:20:00|15091.2|15081.2|15091.2|15081.2|15103.2|15093.2|15080.2|15070.2|2602
1630553100000|2021-09-02 03:25:00|15092.2|15082.2|15096.2|15086.2|15111.2|15101.2|15076.2|15066.2|2432
1630553400000|2021-09-02 03:30:00|15094.2|15084.2|15104.2|15094.2|15106.2|15096.2|15093.2|15083.2|275
1630553700000|2021-09-02 03:35:00|15103.2|15093.2|15111.2|15101.2|15116.2|15106.2|15103.2|15093.2|383
1630554000000|2021-09-02 03:40:00|15113.2|15103.2|15112.2|15102.2|15115.2|15105.2|15110.2|15100.2|323
1630554300000|2021-09-02 03:45:00|15114.2|15104.2|15104.2|15094.2|15114.2|15104.2|15103.2|15093.2|328
1630554600000|2021-09-02 03:50:00|15106.2|15096.2|15105.2|15095.2|15106.2|15096.2|15100.2|15090.2|199
1630554900000|2021-09-02 03:55:00|15104.2|15094.2|15103.2|15093.2|15106.2|15096.2|15103.2|15093.2|111
1630555200000|2021-09-02 04:00:00|15102.2|15092.2|15106.2|15096.2|15106.2|15096.2|15100.2|15090.2|224
1630555500000|2021-09-02 04:05:00|15105.2|15095.2|15104.2|15094.2|15106.2|15096.2|15104.2|15094.2|144
1630555800000|2021-09-02 04:10:00|15105.2|15095.2|15103.2|15093.2|15106.2|15096.2|15101.2|15091.2|92
1630556100000|2021-09-02 04:15:00|15102.2|15092.2|15104.2|15094.2|15104.2|15094.2|15101.2|15091.2|107
1630556400000|2021-09-02 04:20:00|15105.2|15095.2|15105.2|15095.2|15105.2|15095.2|15104.2|15094.2|161
1630556700000|2021-09-02 04:25:00|15103.2|15093.2|15108.2|15098.2|15108.2|15098.2|15103.2|15093.2|212
1630557000000|2021-09-02 04:30:00|15107.2|15097.2|15110.2|15100.2|15110.2|15100.2|15107.2|15097.2|143
1630557300000|2021-09-02 04:35:00|15111.2|15101.2|15109.2|15099.2|15111.2|15101.2|15109.2|15099.2|80
1630557600000|2021-09-02 04:40:00|15110.2|15100.2|15118.2|15108.2|15118.2|15108.2|15109.2|15099.2|367
1630557900000|2021-09-02 04:45:00|15117.2|15107.2|15112.2|15102.2|15118.2|15108.2|15112.2|15102.2|605
1630558200000|2021-09-02 04:50:00|15113.2|15103.2|15114.2|15104.2|15116.2|15106.2|15112.2|15102.2|230
1630558500000|2021-09-02 04:55:00|15113.2|15103.2|15115.2|15105.2|15119.2|15109.2|15111.2|15101.2|581
1630558800000|2021-09-02 05:00:00|15108.2|15098.2|15070.2|15060.2|15118.2|15108.2|15069.2|15059.2|7655
1630559100000|2021-09-02 05:05:00|15071.2|15061.2|15085.2|15075.2|15089.2|15079.2|15064.2|15054.2|3907
1630559400000|2021-09-02 05:10:00|15087.2|15077.2|15054.2|15044.2|15090.2|15080.2|15043.2|15033.2|3731
1630559700000|2021-09-02 05:15:00|15055.2|15045.2|15037.2|15027.2|15058.2|15048.2|15012.2|15002.2|12808
1630560000000|2021-09-02 05:20:00|15035.2|15025.2|15071.2|15061.2|15072.2|15062.2|15021.2|15011.2|3595
1630560300000|2021-09-02 05:25:00|15072.2|15062.2|15086.2|15076.2|15091.2|15081.2|15061.2|15051.2|4328
1630560600000|2021-09-02 05:30:00|15083.2|15073.2|15095.2|15085.2|15108.2|15098.2|15077.2|15067.2|3652
1630560900000|2021-09-02 05:35:00|15096.2|15086.2|15108.2|15098.2|15110.2|15100.2|15087.2|15077.2|1902
1630561200000|2021-09-02 05:40:00|15106.2|15096.2|15114.2|15104.2|15117.2|15107.2|15095.2|15085.2|2778
1630561500000|2021-09-02 05:45:00|15113.2|15103.2|15090.2|15080.2|15116.2|15106.2|15087.2|15077.2|2051
1630561800000|2021-09-02 05:50:00|15091.2|15081.2|15085.2|15075.2|15094.2|15084.2|15077.2|15067.2|1210
1630562100000|2021-09-02 05:55:00|15084.2|15074.2|15107.2|15097.2|15110.2|15100.2|15079.2|15069.2|1112
1630562400000|2021-09-02 06:00:00|15106.2|15096.2|15101.2|15091.2|15114.2|15104.2|15092.2|15082.2|2640
1630562700000|2021-09-02 06:05:00|15102.2|15092.2|15076.2|15066.2|15105.2|15095.2|15073.2|15063.2|2361
1630563000000|2021-09-02 06:10:00|15075.2|15065.2|15077.2|15067.2|15080.2|15070.2|15070.2|15060.2|995
1630563300000|2021-09-02 06:15:00|15076.2|15066.2|15096.2|15086.2|15100.2|15090.2|15071.2|15061.2|1405
1630563600000|2021-09-02 06:20:00|15095.2|15085.2|15078.2|15068.2|15096.2|15086.2|15067.2|15057.2|1893
1630563900000|2021-09-02 06:25:00|15077.2|15067.2|15079.2|15069.2|15087.2|15077.2|15071.2|15061.2|678
1630564200000|2021-09-02 06:30:00|15078.2|15068.2|15077.2|15067.2|15084.2|15074.2|15069.2|15059.2|1945
1630564500000|2021-09-02 06:35:00|15075.2|15065.2|15095.2|15085.2|15096.2|15086.2|15070.2|15060.2|2044
1630564800000|2021-09-02 06:40:00|15094.2|15084.2|15092.2|15082.2|15110.2|15100.2|15090.2|15080.2|2877
1630565100000|2021-09-02 06:45:00|15089.2|15079.2|15097.2|15087.2|15099.2|15089.2|15084.2|15074.2|1476
1630565400000|2021-09-02 06:50:00|15096.2|15086.2|15094.2|15084.2|15101.2|15091.2|15089.2|15079.2|1945
1630565700000|2021-09-02 06:55:00|15092.2|15082.2|15094.2|15084.2|15097.2|15087.2|15088.2|15078.2|2705
1630566000000|2021-09-02 07:00:00|15095.2|15085.2|15100.2|15088.2|15104.2|15092.2|15086.2|15075.2|1559
1630566300000|2021-09-02 07:05:00|15101.2|15089.2|15097.2|15086.2|15102.2|15091.2|15094.2|15082.2|433
1630566600000|2021-09-02 07:10:00|15096.2|15085.2|15092.2|15080.2|15104.2|15093.2|15092.2|15080.2|1167
1630566900000|2021-09-02 07:15:00|15091.2|15081.2|15092.2|15080.2|15096.2|15085.2|15089.2|15078.2|403
1630567200000|2021-09-02 07:20:00|15093.2|15081.2|15095.2|15084.2|15098.2|15086.2|15091.2|15080.2|419
1630567500000|2021-09-02 07:25:00|15096.2|15085.2|15101.2|15089.2|15103.2|15091.2|15094.2|15083.2|779
1630567800000|2021-09-02 07:30:00|15100.2|15090.2|15100.2|15089.2|15103.2|15091.2|15095.2|15083.2|914
1630568100000|2021-09-02 07:35:00|15101.2|15090.2|15102.2|15090.2|15102.2|15090.2|15097.2|15086.2|656
1630568400000|2021-09-02 07:40:00|15100.2|15089.2|15094.2|15082.2|15104.2|15093.2|15092.2|15081.2|434
1630568700000|2021-09-02 07:45:00|15093.2|15081.2|15102.2|15091.2|15103.2|15092.2|15091.2|15079.2|679
1630569000000|2021-09-02 07:50:00|15101.2|15090.2|15104.2|15092.2|15108.2|15097.2|15101.2|15090.2|1275
1630569300000|2021-09-02 07:55:00|15103.2|15093.2|15107.2|15096.2|15108.2|15096.2|15098.2|15087.2|491
1630569600000|2021-09-02 08:00:00|15106.2|15095.2|15112.2|15101.2|15113.2|15101.2|15106.2|15094.2|802
1630569900000|2021-09-02 08:05:00|15111.2|15100.2|15112.2|15101.2|15114.2|15103.2|15110.2|15099.2|591
1630570200000|2021-09-02 08:10:00|15113.2|15102.2|15113.2|15102.2|15115.2|15103.2|15112.2|15101.2|217
1630570500000|2021-09-02 08:15:00|15114.2|15101.2|15114.2|15103.2|15114.2|15103.2|15110.2|15099.2|243
1630570800000|2021-09-02 08:20:00|15113.2|15102.2|15115.2|15104.2|15115.2|15104.2|15113.2|15102.2|280
1630571100000|2021-09-02 08:25:00|15116.2|15105.2|15112.2|15098.2|15117.2|15105.2|15109.2|15098.2|813
1630571400000|2021-09-02 08:30:00|15118.7|15094.7|15120.5|15096.5|15125.9|15101.9|15118.7|15094.7|1
1630571700000|2021-09-02 08:35:00|15120.9|15096.9|15120.9|15096.9|15124.4|15100.4|15120.2|15096.2|121
1630572000000|2021-09-02 08:40:00|15121.8|15097.8|15122.4|15098.4|15122.4|15098.4|15117.9|15093.9|0
1630572300000|2021-09-02 08:45:00|15122.8|15098.8|15122.3|15098.3|15124.5|15100.5|15121|15097|0
1630572600000|2021-09-02 08:50:00|15123.2|15099.2|15121.1|15097.1|15125.6|15101.6|15120.4|15096.4|0
1630572900000|2021-09-02 08:55:00|15120.3|15096.3|15124.1|15100.1|15125|15101|15118.5|15094.5|0
1630573200000|2021-09-02 09:00:00|15117.2|15101.2|15112.2|15100.2|15117.2|15105.2|15111.2|15098.2|337
1630573500000|2021-09-02 09:05:00|15111.2|15099.2|15115.2|15104.2|15115.2|15104.2|15108.2|15097.2|149
1630573800000|2021-09-02 09:10:00|15114.2|15103.2|15107.2|15096.2|15114.2|15103.2|15107.2|15096.2|60
1630574100000|2021-09-02 09:15:00|15108.2|15097.2|15106.2|15095.2|15109.2|15098.2|15103.2|15092.2|118
1630574400000|2021-09-02 09:20:00|15107.2|15096.2|15109.2|15098.2|15110.2|15098.2|15104.2|15092.2|67
1630574700000|2021-09-02 09:25:00|15110.2|15097.2|15113.2|15102.2|15113.2|15102.2|15108.2|15097.2|58
1630575000000|2021-09-02 09:30:00|15115.2|15103.2|15123.2|15112.2|15126.2|15115.2|15115.2|15103.2|468
1630575300000|2021-09-02 09:35:00|15122.2|15111.2|15121.2|15109.2|15122.2|15111.2|15119.2|15108.2|63
1630575600000|2021-09-02 09:40:00|15120.2|15110.2|15119.2|15108.2|15122.2|15111.2|15117.2|15106.2|105
1630575900000|2021-09-02 09:45:00|15120.2|15109.2|15119.2|15108.2|15122.2|15111.2|15118.2|15107.2|126
1630576200000|2021-09-02 09:50:00|15118.2|15107.2|15114.2|15103.2|15119.2|15108.2|15114.2|15103.2|51
1630576500000|2021-09-02 09:55:00|15115.2|15102.2|15111.2|15100.2|15115.2|15103.2|15111.2|15100.2|135
1630576800000|2021-09-02 10:00:00|15112.2|15101.2|15113.2|15102.2|15113.2|15102.2|15111.2|15100.2|131
1630577100000|2021-09-02 10:05:00|15112.2|15101.2|15114.2|15102.2|15114.2|15102.2|15112.2|15101.2|19
1630577400000|2021-09-02 10:10:00|15113.2|15103.2|15116.2|15105.2|15120.2|15108.2|15113.2|15102.2|96
1630577700000|2021-09-02 10:15:00|15117.2|15104.2|15116.2|15104.2|15119.2|15108.2|15115.2|15104.2|41
1630578000000|2021-09-02 10:20:00|15115.2|15105.2|15113.2|15102.2|15116.2|15105.2|15113.2|15102.2|18
1630578300000|2021-09-02 10:25:00|15114.2|15103.2|15116.2|15104.2|15116.2|15105.2|15113.2|15102.2|45
1630578600000|2021-09-02 10:30:00|15115.2|15105.2|15116.2|15105.2|15117.2|15106.2|15115.2|15104.2|23
1630578900000|2021-09-02 10:35:00|15115.2|15104.2|15114.2|15102.2|15116.2|15104.2|15113.2|15101.2|20
1630579200000|2021-09-02 10:40:00|15113.2|15101.2|15110.2|15099.2|15114.2|15102.2|15109.2|15098.2|39
1630579500000|2021-09-02 10:45:00|15109.2|15098.2|15106.2|15095.2|15110.2|15099.2|15105.2|15094.2|37
1630579800000|2021-09-02 10:50:00|15105.2|15094.2|15106.2|15095.2|15107.2|15096.2|15105.2|15093.2|106
1630580100000|2021-09-02 10:55:00|15107.2|15096.2|15106.2|15095.2|15108.2|15096.2|15105.2|15094.2|63
1630580400000|2021-09-02 11:00:00|15107.2|15094.2|15105.2|15094.2|15107.2|15096.2|15104.2|15093.2|72
1630580700000|2021-09-02 11:05:00|15106.2|15095.2|15104.2|15093.2|15106.2|15095.2|15104.2|15092.2|44
1630581000000|2021-09-02 11:10:00|15105.2|15094.2|15106.2|15095.2|15106.2|15095.2|15104.2|15093.2|57
1630581300000|2021-09-02 11:15:00|15105.2|15094.2|15102.2|15091.2|15106.2|15095.2|15102.2|15091.2|104
1630581600000|2021-09-02 11:20:00|15099.2|15088.2|15098.2|15087.2|15100.2|15089.2|15098.2|15087.2|253
1630581900000|2021-09-02 11:25:00|15099.2|15088.2|15102.2|15091.2|15103.2|15092.2|15099.2|15088.2|46
1630582200000|2021-09-02 11:30:00|15101.2|15090.2|15105.2|15094.2|15105.2|15094.2|15101.2|15090.2|57
1630582500000|2021-09-02 11:35:00|15106.2|15095.2|15106.2|15094.2|15107.2|15096.2|15105.2|15093.2|56
1630582800000|2021-09-02 11:40:00|15105.2|15095.2|15101.2|15089.2|15108.2|15097.2|15101.2|15089.2|92
1630583100000|2021-09-02 11:45:00|15100.2|15090.2|15095.2|15083.2|15100.2|15090.2|15095.2|15083.2|155
1630583400000|2021-09-02 11:50:00|15094.2|15084.2|15093.2|15081.2|15095.2|15084.2|15092.2|15080.2|179
1630583700000|2021-09-02 11:55:00|15092.2|15082.2|15090.2|15079.2|15093.2|15082.2|15090.2|15079.2|179
1630584000000|2021-09-02 12:00:00|15091.2|15078.2|15095.2|15084.2|15097.2|15086.2|15091.2|15078.2|59
1630584300000|2021-09-02 12:05:00|15096.2|15083.2|15094.2|15083.2|15097.2|15085.2|15094.2|15083.2|44
1630584600000|2021-09-02 12:10:00|15093.2|15081.2|15095.2|15084.2|15098.2|15087.2|15090.2|15078.2|264
1630584900000|2021-09-02 12:15:00|15094.2|15083.2|15102.2|15091.2|15104.2|15093.2|15094.2|15083.2|322
1630585200000|2021-09-02 12:20:00|15101.2|15090.2|15100.2|15089.2|15101.2|15090.2|15098.2|15087.2|71
1630585500000|2021-09-02 12:25:00|15101.2|15090.2|15099.2|15088.2|15101.2|15090.2|15098.2|15087.2|9
1630585800000|2021-09-02 12:30:00|15098.2|15087.2|15104.2|15093.2|15107.2|15096.2|15098.2|15086.2|57
1630586100000|2021-09-02 12:35:00|15105.2|15094.2|15104.2|15093.2|15106.2|15094.2|15104.2|15093.2|15
1630586400000|2021-09-02 12:40:00|15103.2|15092.2|15108.2|15096.2|15108.2|15097.2|15103.2|15092.2|60
1630586700000|2021-09-02 12:45:00|15109.2|15097.2|15114.2|15103.2|15114.2|15103.2|15108.2|15096.2|51
1630587000000|2021-09-02 12:50:00|15115.2|15104.2|15112.2|15101.2|15118.2|15107.2|15112.2|15100.2|192
1630587300000|2021-09-02 12:55:00|15111.2|15100.2|15110.2|15098.2|15112.2|15101.2|15109.2|15098.2|91
1630587600000|2021-09-02 13:00:00|15111.2|15099.2|15103.2|15092.2|15112.2|15101.2|15094.2|15083.2|1180
1630587900000|2021-09-02 13:05:00|15102.2|15091.2|15094.2|15083.2|15103.2|15091.2|15094.2|15083.2|184
1630588200000|2021-09-02 13:10:00|15093.2|15082.2|15096.2|15085.2|15097.2|15086.2|15093.2|15082.2|48
1630588500000|2021-09-02 13:15:00|15097.2|15084.2|15103.2|15092.2|15103.2|15092.2|15095.2|15084.2|83
1630588800000|2021-09-02 13:20:00|15104.2|15091.2|15106.2|15095.2|15108.2|15097.2|15103.2|15091.2|228
1630589100000|2021-09-02 13:25:00|15105.2|15094.2|15103.2|15092.2|15106.2|15094.2|15103.2|15092.2|211
1630589400000|2021-09-02 13:30:00|15104.2|15093.2|15108.2|15097.2|15111.2|15099.2|15093.2|15082.2|653
1630589700000|2021-09-02 13:35:00|15106.2|15095.2|15099.2|15088.2|15106.2|15095.2|15095.2|15084.2|414
1630590000000|2021-09-02 13:40:00|15100.2|15087.2|15102.2|15090.2|15106.2|15094.2|15098.2|15087.2|521
1630590300000|2021-09-02 13:45:00|15101.2|15091.2|15116.2|15104.2|15116.2|15105.2|15101.2|15090.2|477
1630590600000|2021-09-02 13:50:00|15115.2|15103.2|15112.2|15101.2|15115.2|15104.2|15110.2|15098.2|366
1630590900000|2021-09-02 13:55:00|15113.2|15102.2|15105.2|15093.2|15113.2|15102.2|15104.2|15093.2|240
1630591200000|2021-09-02 14:00:00|15106.2|15094.2|15105.2|15093.2|15110.2|15099.2|15102.2|15091.2|241
1630591500000|2021-09-02 14:05:00|15106.2|15094.2|15101.2|15090.2|15109.2|15097.2|15101.2|15090.2|84
1630591800000|2021-09-02 14:10:00|15103.2|15091.2|15108.2|15096.2|15109.2|15098.2|15100.2|15088.2|267
1630592100000|2021-09-02 14:15:00|15107.2|15097.2|15107.2|15096.2|15109.2|15098.2|15104.2|15092.2|115
1630592400000|2021-09-02 14:20:00|15108.2|15097.2|15115.2|15103.2|15115.2|15104.2|15108.2|15096.2|233
1630592700000|2021-09-02 14:25:00|15114.2|15104.2|15123.2|15112.2|15123.2|15112.2|15114.2|15103.2|223
1630593000000|2021-09-02 14:30:00|15124.2|15113.2|15125.2|15113.2|15129.2|15117.2|15123.2|15111.2|359
1630593300000|2021-09-02 14:35:00|15124.2|15114.2|15129.2|15118.2|15132.2|15121.2|15121.2|15109.2|321
1630593600000|2021-09-02 14:40:00|15130.2|15119.2|15133.2|15121.2|15134.2|15123.2|15129.2|15119.2|262
1630593900000|2021-09-02 14:45:00|15132.2|15119.2|15131.2|15120.2|15134.2|15123.2|15129.2|15118.2|295
1630594200000|2021-09-02 14:50:00|15132.2|15119.2|15135.2|15124.2|15135.2|15124.2|15131.2|15119.2|126
1630594500000|2021-09-02 14:55:00|15136.2|15125.2|15132.2|15120.2|15141.2|15130.2|15128.2|15117.2|302
1630594800000|2021-09-02 15:00:00|15133.2|15121.2|15128.2|15117.2|15133.2|15122.2|15126.2|15115.2|141
1630595100000|2021-09-02 15:05:00|15129.2|15118.2|15126.2|15115.2|15132.2|15121.2|15126.2|15115.2|106
1630595400000|2021-09-02 15:10:00|15127.2|15116.2|15130.2|15119.2|15131.2|15119.2|15127.2|15116.2|152
1630595700000|2021-09-02 15:15:00|15131.2|15120.2|15133.2|15122.2|15138.2|15127.2|15131.2|15120.2|280
1630596000000|2021-09-02 15:20:00|15134.2|15123.2|15130.2|15118.2|15135.2|15123.2|15128.2|15117.2|190
1630596300000|2021-09-02 15:25:00|15129.2|15119.2|15134.2|15122.2|15134.2|15122.2|15128.2|15117.2|121
1630596600000|2021-09-02 15:30:00|15133.2|15121.2|15131.2|15119.2|15136.2|15125.2|15130.2|15119.2|315
1630596900000|2021-09-02 15:35:00|15130.2|15120.2|15125.2|15114.2|15133.2|15121.2|15125.2|15114.2|504
1630597200000|2021-09-02 15:40:00|15126.2|15115.2|15133.2|15121.2|15134.2|15123.2|15125.2|15114.2|118
1630597500000|2021-09-02 15:45:00|15132.2|15120.2|15130.2|15119.2|15135.2|15124.2|15130.2|15118.2|97
1630597800000|2021-09-02 15:50:00|15129.2|15118.2|15126.2|15115.2|15129.2|15118.2|15124.2|15113.2|167
1630598100000|2021-09-02 15:55:00|15127.2|15116.2|15126.2|15114.2|15129.2|15118.2|15124.2|15113.2|107
1630598400000|2021-09-02 16:00:00|15127.2|15115.2|15125.2|15113.2|15130.2|15119.2|15124.2|15113.2|121
1630598700000|2021-09-02 16:05:00|15126.2|15114.2|15123.2|15112.2|15126.2|15114.2|15122.2|15110.2|107
1630599000000|2021-09-02 16:10:00|15124.2|15111.2|15121.2|15109.2|15124.2|15113.2|15119.2|15108.2|158
1630599300000|2021-09-02 16:15:00|15120.2|15108.2|15112.2|15100.2|15121.2|15109.2|15111.2|15100.2|309
1630599600000|2021-09-02 16:20:00|15113.2|15101.2|15114.2|15103.2|15114.2|15103.2|15111.2|15100.2|32
1630599900000|2021-09-02 16:25:00|15113.2|15102.2|15115.2|15103.2|15115.2|15104.2|15113.2|15101.2|18
1630600200000|2021-09-02 16:30:00|15114.2|15104.2|15115.2|15104.2|15117.2|15105.2|15114.2|15103.2|40
1630600500000|2021-09-02 16:35:00|15114.2|15103.2|15110.2|15099.2|15114.2|15103.2|15110.2|15098.2|76
1630600800000|2021-09-02 16:40:00|15111.2|15100.2|15112.2|15100.2|15115.2|15103.2|15111.2|15099.2|146
1630601100000|2021-09-02 16:45:00|15111.2|15101.2|15109.2|15098.2|15112.2|15101.2|15108.2|15097.2|119
1630601400000|2021-09-02 16:50:00|15110.2|15097.2|15110.2|15099.2|15111.2|15099.2|15108.2|15097.2|85
1630601700000|2021-09-02 16:55:00|15111.2|15100.2|15108.2|15097.2|15111.2|15100.2|15108.2|15097.2|62
1630602000000|2021-09-02 17:00:00|15109.2|15098.2|15109.2|15097.2|15111.2|15100.2|15108.2|15097.2|37
1630602300000|2021-09-02 17:05:00|15108.2|15098.2|15105.2|15094.2|15108.2|15098.2|15105.2|15094.2|54
1630602600000|2021-09-02 17:10:00|15106.2|15095.2|15105.2|15093.2|15107.2|15096.2|15104.2|15092.2|85
1630602900000|2021-09-02 17:15:00|15104.2|15092.2|15103.2|15091.2|15105.2|15093.2|15102.2|15091.2|33
1630603200000|2021-09-02 17:20:00|15104.2|15092.2|15102.2|15090.2|15105.2|15094.2|15101.2|15090.2|81
1630603500000|2021-09-02 17:25:00|15101.2|15089.2|15102.2|15090.2|15103.2|15092.2|15100.2|15089.2|172
1630603800000|2021-09-02 17:30:00|15101.2|15091.2|15102.2|15091.2|15103.2|15092.2|15100.2|15088.2|83
1630604100000|2021-09-02 17:35:00|15103.2|15092.2|15103.2|15091.2|15103.2|15092.2|15101.2|15090.2|57
1630604400000|2021-09-02 17:40:00|15102.2|15092.2|15100.2|15089.2|15104.2|15093.2|15099.2|15088.2|52
1630604700000|2021-09-02 17:45:00|15099.2|15088.2|15095.2|15084.2|15099.2|15088.2|15095.2|15084.2|233
1630605000000|2021-09-02 17:50:00|15096.2|15085.2|15098.2|15087.2|15099.2|15087.2|15093.2|15082.2|207
1630605300000|2021-09-02 17:55:00|15097.2|15086.2|15100.2|15089.2|15103.2|15092.2|15097.2|15085.2|265
1630605600000|2021-09-02 18:00:00|15101.2|15088.2|15101.2|15090.2|15145.2|15126.2|15100.2|15088.2|2053
1630605900000|2021-09-02 18:05:00|15102.2|15089.2|15105.2|15094.2|15108.2|15097.2|15100.2|15088.2|176
1630606200000|2021-09-02 18:10:00|15104.2|15093.2|15115.2|15104.2|15116.2|15104.2|15102.2|15091.2|149
1630606500000|2021-09-02 18:15:00|15114.2|15103.2|15112.2|15101.2|15116.2|15105.2|15110.2|15099.2|108
1630606800000|2021-09-02 18:20:00|15111.2|15100.2|15108.2|15097.2|15113.2|15102.2|15106.2|15095.2|131
1630607100000|2021-09-02 18:25:00|15109.2|15098.2|15106.2|15094.2|15111.2|15100.2|15103.2|15091.2|200
1630607400000|2021-09-02 18:30:00|15107.2|15095.2|15104.2|15092.2|15110.2|15098.2|15102.2|15090.2|95
1630607700000|2021-09-02 18:35:00|15103.2|15091.2|15099.2|15088.2|15103.2|15091.2|15095.2|15084.2|172
1630608000000|2021-09-02 18:40:00|15100.2|15089.2|15101.7|15091.7|15102.2|15091.7|15099.2|15087.2|35
1630608300000|2021-09-02 18:45:00|15101.2|15091.2|15106.2|15096.2|15107.2|15097.2|15101.2|15091.2|71
1630608600000|2021-09-02 18:50:00|15106.7|15096.7|15103.2|15093.2|15106.7|15096.7|15103.2|15093.2|53
1630608900000|2021-09-02 18:55:00|15103.7|15093.7|15107.7|15097.7|15107.7|15097.7|15102.7|15092.7|104
1630609200000|2021-09-02 19:00:00|15108.2|15098.2|15100.2|15090.2|15109.7|15099.7|15099.7|15089.7|123
1630609500000|2021-09-02 19:05:00|15101.2|15091.2|15096.7|15086.7|15102.7|15092.7|15096.7|15086.7|111
1630609800000|2021-09-02 19:10:00|15097.2|15087.2|15099.2|15089.2|15099.7|15089.7|15096.2|15086.2|24
1630610100000|2021-09-02 19:15:00|15098.7|15088.7|15098.2|15088.2|15103.2|15093.2|15098.2|15088.2|44
1630610400000|2021-09-02 19:20:00|15097.7|15087.7|15095.2|15085.2|15098.2|15088.2|15095.2|15085.2|36
1630610700000|2021-09-02 19:25:00|15095.7|15085.7|15093.7|15083.7|15096.7|15086.7|15093.2|15083.2|38
1630611000000|2021-09-02 19:30:00|15094.7|15084.7|15090.7|15080.7|15095.2|15085.2|15089.7|15079.7|152
1630611300000|2021-09-02 19:35:00|15091.2|15081.2|15098.2|15088.2|15098.2|15088.2|15090.2|15080.2|118
1630611600000|2021-09-02 19:40:00|15098.7|15088.7|15101.2|15091.2|15103.7|15093.7|15098.7|15088.7|199
1630611900000|2021-09-02 19:45:00|15101.7|15091.7|15098.2|15088.2|15105.2|15095.2|15097.7|15087.7|125
1630612200000|2021-09-02 19:50:00|15098.7|15088.7|15107.7|15097.7|15107.7|15097.7|15097.7|15087.7|122
1630612500000|2021-09-02 19:55:00|15108.2|15098.2|15111.2|15101.2|15113.2|15103.2|15099.7|15089.7|651
1630612800000|2021-09-02 20:00:00|15110.7|15100.7|15102.2|15092.2|15110.7|15100.7|15102.2|15092.2|47
1630613100000|2021-09-02 20:05:00|15101.7|15091.7|15099.7|15089.7|15102.2|15092.2|15099.7|15089.7|29
1630613400000|2021-09-02 20:10:00|15099.2|15089.2|15104.7|15094.7|15104.7|15094.7|15098.7|15088.7|34
1630613700000|2021-09-02 20:15:00|15104.2|15094.2|15103.2|15093.2|15104.2|15094.2|15102.2|15092.2|40
1630614000000|2021-09-02 20:20:00|15103.7|15093.7|15101.2|15091.2|15105.2|15095.2|15101.2|15091.2|12
1630614300000|2021-09-02 20:25:00|15101.7|15091.7|15102.2|15092.2|15102.7|15092.7|15101.7|15091.7|14
1630614600000|2021-09-02 20:30:00|15101.7|15091.7|15101.7|15091.7|15102.2|15092.2|15101.2|15091.2|14
1630614900000|2021-09-02 20:35:00|15101.2|15091.2|15102.2|15092.2|15103.2|15093.2|15101.2|15091.2|22
1630615200000|2021-09-02 20:40:00|15101.2|15091.2|15101.2|15091.2|15101.2|15091.2|15100.2|15090.2|34
1630615500000|2021-09-02 20:45:00|15100.7|15090.7|15095.7|15085.7|15100.7|15090.7|15095.7|15085.7|58
1630615800000|2021-09-02 20:50:00|15096.7|15086.7|15096.7|15086.7|15096.7|15086.7|15096.2|15086.2|22
1630616100000|2021-09-02 20:55:00|15096.2|15086.2|15096.2|15086.2|15096.7|15086.7|15096.2|15086.2|27
1630616400000|2021-09-02 21:00:00|15095.7|15085.7|15092.2|15082.2|15095.7|15085.7|15090.7|15080.7|22
1630616700000|2021-09-02 21:05:00|15092.7|15082.7|15091.2|15081.2|15092.7|15082.7|15091.2|15081.2|8
1630617000000|2021-09-02 21:10:00|15090.7|15080.7|15090.2|15080.2|15090.7|15080.7|15090.2|15080.2|17
1630617300000|2021-09-02 21:15:00|15109|15085|15106.1|15082.1|15109|15085|15106.1|15082.1|3
1630617600000|2021-09-02 21:20:00|15105.5|15081.5|15105.4|15081.4|15105.5|15081.5|15105.4|15081.4|0
1630617900000|2021-09-02 21:25:00|15105.2|15081.2|15105.3|15081.3|15105.5|15081.5|15104.7|15080.7|0
1630618200000|2021-09-02 21:30:00|15105.2|15081.2|15104.9|15080.9|15105.2|15081.2|15104.9|15080.9|0
1630618500000|2021-09-02 21:35:00|15106.2|15082.2|15106.4|15082.4|15106.4|15082.4|15106|15082|0
1630618800000|2021-09-02 21:40:00|15106.5|15082.5|15106.8|15082.8|15106.8|15082.8|15106|15082|0
1630619100000|2021-09-02 21:45:00|15106.5|15082.5|15106.4|15082.4|15106.5|15082.5|15106.4|15082.4|0
1630619700000|2021-09-02 21:55:00|15106.7|15082.7|15106.3|15082.3|15107|15083|15106.3|15082.3|0
1630620000000|2021-09-02 22:00:00|15106.6|15082.6|15103.8|15079.8|15106.6|15082.6|15103.1|15079.1|0
1630620600000|2021-09-02 22:10:00|15104.4|15080.4|15103.8|15079.8|15105|15081|15103.8|15079.8|0
1630620900000|2021-09-02 22:15:00|15103.1|15079.1|15103.8|15079.8|15103.8|15079.8|15103.1|15079.1|0
1630621200000|2021-09-02 22:20:00|15103.1|15079.1|15104.4|15080.4|15104.4|15080.4|15102.5|15078.5|0
1630621500000|2021-09-02 22:25:00|15104.7|15080.7|15107.2|15083.2|15107.2|15083.2|15104.7|15080.7|0
1630621800000|2021-09-02 22:30:00|15107.5|15083.5|15109.1|15085.1|15109.8|15085.8|15107.2|15083.2|0
1630622100000|2021-09-02 22:35:00|15109.8|15085.8|15108.5|15084.5|15109.8|15085.8|15107.9|15083.9|0
1630622400000|2021-09-02 22:40:00|15108.2|15084.2|15138.9|15114.9|15138.9|15114.9|15107.9|15083.9|0
1630622700000|2021-09-02 22:45:00|15138.6|15114.6|15137.6|15113.6|15138.9|15114.9|15137.6|15113.6|0
1630623000000|2021-09-02 22:50:00|15137.3|15113.3|15138.3|15114.3|15138.3|15114.3|15137|15113|0
1630623300000|2021-09-02 22:55:00|15137.9|15113.9|15137.6|15113.6|15138.3|15114.3|15137.6|15113.6|0
1630623600000|2021-09-02 23:00:00|15137.9|15113.9|15137|15113|15138.3|15114.3|15137|15113|0
1630623900000|2021-09-02 23:05:00|15136.4|15112.4|15135.8|15111.8|15136.4|15112.4|15135.1|15111.1|0
1630624200000|2021-09-02 23:10:00|15135.1|15111.1|15133.9|15109.9|15135.1|15111.1|15133.9|15109.9|0
1630624500000|2021-09-02 23:15:00|15134.5|15110.5|15134.5|15110.5|15135.1|15111.1|15134.5|15110.5|0
1630624800000|2021-09-02 23:20:00|15134.2|15110.2|15134.5|15110.5|15134.5|15110.5|15133.9|15109.9|0
1630625100000|2021-09-02 23:25:00|15133.9|15109.9|15133.3|15109.3|15133.9|15109.9|15132.6|15108.6|0
1630625400000|2021-09-02 23:30:00|15133.9|15109.9|15130.8|15106.8|15133.9|15109.9|15130.8|15106.8|0
1630625700000|2021-09-02 23:35:00|15131.4|15107.4|15132.6|15108.6|15133.3|15109.3|15131.4|15107.4|0
1630626000000|2021-09-02 23:40:00|15132.9|15108.9|15133.3|15109.3|15133.3|15109.3|15132.6|15108.6|0
1630626300000|2021-09-02 23:45:00|15133.9|15109.9|15134.5|15110.5|15134.8|15110.8|15133.3|15109.3|0
1630626600000|2021-09-02 23:50:00|15133.9|15109.9|15133.9|15109.9|15135.1|15111.1|15133.3|15109.3|0
1630626900000|2021-09-02 23:55:00|15133.3|15109.3|15132.6|15108.6|15133.6|15109.6|15132|15108|0
1630627200000|2021-09-03 00:00:00|15133.3|15109.3|15135.8|15111.8|15136.4|15112.4|15132|15108|0
1630627500000|2021-09-03 00:05:00|15135.4|15111.4|15138|15114|15138.3|15114.3|15133.3|15109.3|0
1630627800000|2021-09-03 00:10:00|15138.3|15114.3|15142.3|15118.3|15144|15120|15138|15114|0
1630628100000|2021-09-03 00:15:00|15141.7|15117.7|15142.5|15118.5|15143.8|15119.8|15141|15117|0
1630628400000|2021-09-03 00:20:00|15142.4|15118.4|15141.9|15117.9|15143.1|15119.1|15140.4|15116.4|0
1630628700000|2021-09-03 00:25:00|15142.1|15118.1|15141|15117|15143.4|15119.4|15139.8|15115.8|0
1630629000000|2021-09-03 00:30:00|15140.6|15116.6|15143.6|15119.6|15143.6|15119.6|15140.1|15116.1|0
1630629300000|2021-09-03 00:35:00|15143.2|15119.2|15143.7|15119.7|15144.6|15120.6|15141.4|15117.4|0
1630629600000|2021-09-03 00:40:00|15143.4|15119.4|15142.5|15118.5|15145.2|15121.2|15141.7|15117.7|0
1630629900000|2021-09-03 00:45:00|15142.9|15118.9|15143.7|15119.7|15144.6|15120.6|15141.1|15117.1|0
1630630200000|2021-09-03 00:50:00|15144.1|15120.1|15141.3|15117.3|15144.3|15120.3|15141.3|15117.3|0
1630630500000|2021-09-03 00:55:00|15141.4|15117.4|15139.5|15115.5|15142.5|15118.5|15139.2|15115.2|0
1630630800000|2021-09-03 01:00:00|15140.4|15116.4|15093.2|15083.2|15140.4|15116.4|15090.2|15080.2|1470
1630631100000|2021-09-03 01:05:00|15092.2|15082.2|15090.2|15080.2|15094.2|15084.2|15082.2|15072.2|951
1630631400000|2021-09-03 01:10:00|15092.2|15082.2|15134.2|15124.2|15137.2|15127.2|15092.2|15082.2|2960
1630631700000|2021-09-03 01:15:00|15132.2|15122.2|15122.2|15112.2|15165.2|15155.2|15119.2|15109.2|2360
1630632000000|2021-09-03 01:20:00|15123.2|15113.2|15116.2|15106.2|15130.2|15120.2|15100.2|15090.2|1645
1630632300000|2021-09-03 01:25:00|15118.2|15108.2|15128.2|15118.2|15143.2|15133.2|15110.2|15100.2|2924
1630632600000|2021-09-03 01:30:00|15121.2|15111.2|14970.2|14960.2|15144.2|15134.2|14959.2|14949.2|22494
1630632900000|2021-09-03 01:35:00|14969.2|14959.2|14987.2|14977.2|15010.2|15000.2|14946.2|14936.2|13033
1630633200000|2021-09-03 01:40:00|14990.2|14980.2|14913.2|14903.2|14990.2|14980.2|14911.2|14901.2|11362
1630633500000|2021-09-03 01:45:00|14911.2|14901.2|14976.2|14966.2|14988.2|14978.2|14900.2|14890.2|10083
1630633800000|2021-09-03 01:50:00|14977.2|14967.2|15050.2|15040.2|15052.2|15042.2|14957.2|14947.2|9612
1630634100000|2021-09-03 01:55:00|15049.2|15039.2|15027.2|15017.2|15052.2|15042.2|15006.2|14996.2|5653
1630634400000|2021-09-03 02:00:00|15026.2|15016.2|15049.2|15039.2|15050.2|15040.2|15000.2|14990.2|5702
1630634700000|2021-09-03 02:05:00|15054.2|15044.2|15087|15077|15102.2|15092.2|15044.2|15034.2|10365
1630635000000|2021-09-03 02:10:00|15085|15075|15065|15055|15115|15105|15059|15049|6757
1630635300000|2021-09-03 02:15:00|15062|15052|15125|15115|15149|15139|15057|15047|7588
1630635600000|2021-09-03 02:20:00|15124|15114|15212|15202|15231|15221|15111|15101|9514
1630635900000|2021-09-03 02:25:00|15214|15204|15182|15172|15223|15213|15110|15100|10994
1630636200000|2021-09-03 02:30:00|15181|15171|15176|15166|15206|15196|15137|15127|8012
1630636500000|2021-09-03 02:35:00|15177|15167|15168|15158|15197|15187|15158|15148|4620
1630636800000|2021-09-03 02:40:00|15171|15161|15200|15190|15231|15221|15154|15144|5493
1630637100000|2021-09-03 02:45:00|15202|15192|15181|15171|15237|15227|15181|15171|5647
1630637400000|2021-09-03 02:50:00|15180|15170|15217|15207|15240|15230|15176|15166|3755
1630637700000|2021-09-03 02:55:00|15216|15206|15218|15208|15252|15242|15210|15200|5775
1630638000000|2021-09-03 03:00:00|15219|15209|15222|15212|15255|15245|15219|15209|5462
1630638300000|2021-09-03 03:05:00|15224|15214|15210|15200|15266|15256|15200|15190|7374
1630638600000|2021-09-03 03:10:00|15208|15198|15183|15173|15234|15224|15176|15166|5409
1630638900000|2021-09-03 03:15:00|15182|15172|15161|15151|15187|15177|15150|15140|6946
1630639200000|2021-09-03 03:20:00|15158|15148|15193|15183|15201|15191|15157|15147|3241
1630639500000|2021-09-03 03:25:00|15195|15185|15174|15164|15196|15186|15171|15161|1818
1630639800000|2021-09-03 03:30:00|15173|15163|15181|15171|15183|15173|15173|15163|484
1630640100000|2021-09-03 03:35:00|15180|15170|15172|15162|15180|15170|15168|15158|547
1630640400000|2021-09-03 03:40:00|15173|15163|15172|15162|15177|15167|15168|15158|433
1630640700000|2021-09-03 03:45:00|15170|15160|15166|15156|15172|15162|15163|15153|567
1630641000000|2021-09-03 03:50:00|15165|15155|15171|15161|15172|15162|15165|15155|380
1630641300000|2021-09-03 03:55:00|15173|15163|15177|15167|15179|15169|15173|15163|375
1630641600000|2021-09-03 04:00:00|15175|15165|15177|15167|15177|15167|15174|15164|180
1630641900000|2021-09-03 04:05:00|15178|15168|15175|15165|15178|15168|15172|15162|116
1630642200000|2021-09-03 04:10:00|15174|15164|15173|15163|15174|15164|15171|15161|54
1630642500000|2021-09-03 04:15:00|15174|15164|15162|15152|15174|15164|15162|15152|237
1630642800000|2021-09-03 04:20:00|15159|15149|15164|15154|15164|15154|15157|15147|341
1630643100000|2021-09-03 04:25:00|15167|15157|15168|15158|15172|15162|15167|15157|160
1630643400000|2021-09-03 04:30:00|15166|15156|15169|15159|15169|15159|15165|15155|109
1630643700000|2021-09-03 04:35:00|15168|15158|15168|15158|15168|15158|15166|15156|108
1630644000000|2021-09-03 04:40:00|15166|15156|15164|15154|15166|15156|15161|15151|161
1630644300000|2021-09-03 04:45:00|15165|15155|15168|15158|15169|15159|15164|15154|162
1630644600000|2021-09-03 04:50:00|15169|15159|15170|15160|15170|15160|15165|15155|80
1630644900000|2021-09-03 04:55:00|15171|15161|15169|15159|15171|15161|15164|15154|220
1630645200000|2021-09-03 05:00:00|15168|15158|15158|15148|15181|15171|15149|15139|4581
1630645500000|2021-09-03 05:05:00|15157|15147|15132|15122|15157|15147|15118|15108|4523
1630645800000|2021-09-03 05:10:00|15130|15120|15113|15103|15130|15120|15108|15098|3234
1630646100000|2021-09-03 05:15:00|15112|15102|15120|15110|15128|15118|15110|15100|2091
1630646400000|2021-09-03 05:20:00|15119|15109|15114|15104|15130|15120|15111|15101|1465
1630646700000|2021-09-03 05:25:00|15115|15105|15100|15090|15135|15125|15092|15082|2850
1630647000000|2021-09-03 05:30:00|15099|15089|15103|15093|15106|15096|15082|15072|3404
1630647300000|2021-09-03 05:35:00|15100|15090|15109|15099|15120|15110|15100|15090|2398
1630647600000|2021-09-03 05:40:00|15110|15100|15127|15117|15133|15123|15109|15099|2209
1630647900000|2021-09-03 05:45:00|15129|15119|15139|15129|15144|15134|15118|15108|1402
1630648200000|2021-09-03 05:50:00|15137|15127|15147|15137|15149|15139|15133|15123|1075
1630648500000|2021-09-03 05:55:00|15146|15136|15133|15123|15161|15151|15132|15122|1955
1630648800000|2021-09-03 06:00:00|15134|15124|15157|15147|15158|15148|15124|15114|2332
1630649100000|2021-09-03 06:05:00|15158|15148|15138|15128|15179|15169|15137|15127|3036
1630649400000|2021-09-03 06:10:00|15139|15129|15134|15124|15148|15138|15132|15122|1427
1630649700000|2021-09-03 06:15:00|15132|15122|15115|15105|15142|15132|15115|15105|2101
1630650000000|2021-09-03 06:20:00|15117|15107|15133|15123|15144|15134|15117|15107|2165
1630650300000|2021-09-03 06:25:00|15134|15124|15120|15110|15136|15126|15120|15110|1809
1630650600000|2021-09-03 06:30:00|15119|15109|15108|15098|15138|15128|15105|15095|3526
1630650900000|2021-09-03 06:35:00|15106|15096|15111|15101|15121|15111|15100|15090|2297
1630651200000|2021-09-03 06:40:00|15110|15100|15118|15108|15120|15110|15100|15090|2402
1630651500000|2021-09-03 06:45:00|15119|15109|15126|15116|15129|15119|15118|15108|2772
1630651800000|2021-09-03 06:50:00|15127|15117|15126|15116|15135|15125|15124|15114|3650
1630652100000|2021-09-03 06:55:00|15129|15119|15110|15100|15129|15119|15105|15095|4800
1630652400000|2021-09-03 07:00:00|15111|15098|15119|15107|15123|15112|15110|15098|1922
1630652700000|2021-09-03 07:05:00|15120|15108|15112|15101|15120|15109|15109|15097|627
1630653000000|2021-09-03 07:10:00|15113|15102|15114|15102|15116|15105|15110|15098|1100
1630653300000|2021-09-03 07:15:00|15113|15101|15111|15100|15116|15104|15110|15098|302
1630653600000|2021-09-03 07:20:00|15110|15099|15110|15098|15115|15104|15109|15098|195
1630653900000|2021-09-03 07:25:00|15109|15097|15114|15103|15115|15104|15108|15097|232
1630654200000|2021-09-03 07:30:00|15115|15104|15124|15112|15125|15114|15115|15104|398
1630654500000|2021-09-03 07:35:00|15125|15113|15129|15117|15131|15119|15122|15110|594
1630654800000|2021-09-03 07:40:00|15128|15118|15130|15118|15131|15120|15125|15114|383
1630655100000|2021-09-03 07:45:00|15129|15117|15132|15121|15135|15123|15127|15116|742
1630655400000|2021-09-03 07:50:00|15131|15120|15130|15118|15132|15121|15128|15116|355
1630655700000|2021-09-03 07:55:00|15129|15119|15130|15119|15130|15119|15127|15115|454
1630656000000|2021-09-03 08:00:00|15129|15118|15138|15127|15140|15129|15129|15118|728
1630656300000|2021-09-03 08:05:00|15139|15126|15144|15133|15149|15138|15137|15126|696
1630656600000|2021-09-03 08:10:00|15145|15134|15143|15132|15150|15139|15141|15130|458
1630656900000|2021-09-03 08:15:00|15144|15130|15142|15131|15144|15132|15140|15129|130
1630657200000|2021-09-03 08:20:00|15141|15130|15139|15128|15142|15131|15139|15128|263
1630657500000|2021-09-03 08:25:00|15140|15129|15148|15137|15149|15137|15140|15128|736
1630657800000|2021-09-03 08:30:00|15146.7|15122.7|15147.7|15123.7|15149.5|15125.5|15145.6|15121.6|0
1630658100000|2021-09-03 08:35:00|15147.5|15123.5|15148.3|15124.3|15148.7|15124.7|15146.5|15122.5|318
1630658400000|2021-09-03 08:40:00|15149.2|15125.2|15152|15128|15152.9|15128.9|15149.2|15125.2|0
1630658700000|2021-09-03 08:45:00|15151.8|15127.8|15152.3|15128.3|15152.9|15128.9|15150.7|15126.7|0
1630659000000|2021-09-03 08:50:00|15151.9|15127.9|15146|15122|15152.8|15128.8|15144.8|15120.8|0
1630659300000|2021-09-03 08:55:00|15145.7|15121.7|15144.2|15120.2|15145.7|15121.7|15143.9|15119.9|0
1630659600000|2021-09-03 09:00:00|15144|15120|15147|15135|15150|15139|15143.9|15119.9|126
1630659900000|2021-09-03 09:05:00|15146|15134|15148|15136|15150|15138|15146|15134|65
1630660200000|2021-09-03 09:10:00|15147|15137|15171|15160|15177|15164|15147|15135|1249
1630660500000|2021-09-03 09:15:00|15170|15159|15157|15146|15171|15159|15156|15144|286
1630660800000|2021-09-03 09:20:00|15156|15145|15160|15148|15160|15148|15153|15141|100
1630661100000|2021-09-03 09:25:00|15159|15147|15162|15150|15162|15150|15157|15146|129
1630661400000|2021-09-03 09:30:00|15161|15148|15154|15143|15161|15148|15151|15139|194
1630661700000|2021-09-03 09:35:00|15153|15142|15151|15139|15157|15146|15150|15139|90
1630662000000|2021-09-03 09:40:00|15153|15140|15147|15136|15153|15141|15146|15135|79
1630662300000|2021-09-03 09:45:00|15149|15137|15150|15138|15151|15140|15148|15137|76
1630662600000|2021-09-03 09:50:00|15149|15139|15156|15145|15157|15145|15149|15137|266
1630662900000|2021-09-03 09:55:00|15155|15144|15152|15141|15156|15145|15152|15140|225
1630663200000|2021-09-03 10:00:00|15153|15142|15155|15144|15155|15144|15152|15140|122
1630663500000|2021-09-03 10:05:00|15156|15145|15156|15145|15156|15145|15155|15143|86
1630663800000|2021-09-03 10:10:00|15157|15144|15154|15143|15157|15144|15153|15141|183
1630664100000|2021-09-03 10:15:00|15155|15144|15153|15142|15155|15144|15153|15141|79
1630664400000|2021-09-03 10:20:00|15152|15141|15153|15142|15153|15142|15152|15141|39
1630664700000|2021-09-03 10:25:00|15152|15141|15152|15141|15153|15142|15152|15140|52
1630665000000|2021-09-03 10:30:00|15151|15140|15153|15141|15153|15141|15151|15140|54
1630665300000|2021-09-03 10:35:00|15154|15142|15153|15142|15154|15143|15153|15142|20
1630665600000|2021-09-03 10:40:00|15154|15143|15157|15146|15158|15147|15153|15142|112
1630665900000|2021-09-03 10:45:00|15156|15145|15159|15147|15159|15148|15156|15145|85
1630666200000|2021-09-03 10:50:00|15158|15148|15160|15149|15161|15149|15158|15147|301
1630666500000|2021-09-03 10:55:00|15159|15148|15159|15148|15162|15151|15159|15148|73
1630666800000|2021-09-03 11:00:00|15158|15147|15160|15148|15161|15149|15158|15147|49
1630667100000|2021-09-03 11:05:00|15159|15149|15163|15152|15163|15152|15159|15149|77
1630667400000|2021-09-03 11:10:00|15164|15153|15164|15152|15165|15153|15163|15152|71
1630667700000|2021-09-03 11:15:00|15165|15153|15164|15152|15165|15154|15163|15152|48
1630668000000|2021-09-03 11:20:00|15165|15153|15168|15157|15168|15157|15165|15153|53
1630668300000|2021-09-03 11:25:00|15169|15156|15170|15159|15172|15161|15169|15156|85
1630668600000|2021-09-03 11:30:00|15169|15158|15170|15159|15171|15160|15168|15157|19
1630668900000|2021-09-03 11:35:00|15169|15158|15168|15156|15169|15158|15166|15155|47
1630669200000|2021-09-03 11:40:00|15167|15157|15164|15153|15168|15157|15164|15153|11
1630669500000|2021-09-03 11:45:00|15165|15154|15152|15141|15166|15155|15147|15136|307
1630669800000|2021-09-03 11:50:00|15153|15142|15153|15142|15157|15146|15150|15139|160
1630670100000|2021-09-03 11:55:00|15154|15143|15145|15133|15154|15143|15142|15131|447
1630670400000|2021-09-03 12:00:00|15144|15134|15149|15138|15150|15139|15142|15131|260
1630670700000|2021-09-03 12:05:00|15148|15137|15147|15135|15150|15139|15145|15134|205
1630671000000|2021-09-03 12:10:00|15146|15136|15153|15142|15154|15143|15145|15133|162
1630671300000|2021-09-03 12:15:00|15154|15143|15155|15144|15155|15144|15152|15141|151
1630671600000|2021-09-03 12:20:00|15154|15143|15157|15146|15158|15147|15150|15139|101
1630671900000|2021-09-03 12:25:00|15156|15144|15150|15137|15156|15144|15146|15135|109
1630672200000|2021-09-03 12:30:00|15151|15138|15175|15163|15183|15171|15145|15133|1335
1630672500000|2021-09-03 12:35:00|15176|15164|15149|15138|15184|15173|15149|15138|522
1630672800000|2021-09-03 12:40:00|15150|15136|15149|15138|15157|15145|15139|15127|553
1630673100000|2021-09-03 12:45:00|15150|15137|15163|15151|15167|15156|15146|15135|198
1630673400000|2021-09-03 12:50:00|15162|15152|15170|15158|15173|15161|15160|15148|184
1630673700000|2021-09-03 12:55:00|15169|15159|15175|15164|15178|15166|15169|15159|322
1630674000000|2021-09-03 13:00:00|15176|15165|15175|15163|15181|15170|15174|15163|254
1630674300000|2021-09-03 13:05:00|15176|15164|15176|15164|15180|15169|15174|15162|118
1630674600000|2021-09-03 13:10:00|15175|15165|15176|15164|15178|15167|15173|15162|92
1630674900000|2021-09-03 13:15:00|15175|15165|15165|15154|15179|15168|15164|15153|269
1630675200000|2021-09-03 13:20:00|15166|15153|15168|15157|15168|15157|15154|15143|355
1630675500000|2021-09-03 13:25:00|15167|15156|15157|15146|15168|15157|15153|15142|221
1630675800000|2021-09-03 13:30:00|15159|15147|15160|15148|15171|15159|15157|15145|410
1630676100000|2021-09-03 13:35:00|15159|15149|15157|15145|15162|15150|15150|15139|470
1630676400000|2021-09-03 13:40:00|15156|15144|15164|15152|15168|15157|15154|15142|471
1630676700000|2021-09-03 13:45:00|15165|15153|15176|15165|15177|15165|15161|15150|496
1630677000000|2021-09-03 13:50:00|15175|15164|15180|15169|15181|15170|15172|15161|424
1630677300000|2021-09-03 13:55:00|15181|15168|15192|15181|15194|15182|15178|15166|555
1630677600000|2021-09-03 14:00:00|15193|15182|15195|15184|15198|15187|15188|15177|396
1630677900000|2021-09-03 14:05:00|15196|15183|15194|15182|15196|15184|15188|15176|272
1630678200000|2021-09-03 14:10:00|15193|15181|15197|15185|15199|15188|15192|15181|283
1630678500000|2021-09-03 14:15:00|15196|15184|15189|15178|15196|15185|15189|15178|150
1630678800000|2021-09-03 14:20:00|15190|15177|15189|15177|15193|15182|15188|15177|86
1630679100000|2021-09-03 14:25:00|15188|15178|15190|15179|15191|15180|15186|15175|78
1630679400000|2021-09-03 14:30:00|15189|15178|15196|15185|15197|15186|15186|15175|126
1630679700000|2021-09-03 14:35:00|15197|15184|15186|15175|15199|15188|15186|15175|110
1630680000000|2021-09-03 14:40:00|15187|15176|15194|15183|15194|15183|15186|15175|142
1630680300000|2021-09-03 14:45:00|15192|15182|15191|15180|15195|15184|15189|15177|91
1630680600000|2021-09-03 14:50:00|15190|15179|15192|15181|15193|15182|15188|15177|69
1630680900000|2021-09-03 14:55:00|15193|15180|15193|15181|15198|15187|15192|15180|179
1630681200000|2021-09-03 15:00:00|15192|15180|15192|15181|15194|15183|15189|15178|87
1630681500000|2021-09-03 15:05:00|15193|15180|15191|15179|15193|15180|15187|15176|76
1630681800000|2021-09-03 15:10:00|15190|15178|15189|15178|15194|15183|15188|15177|69
1630682100000|2021-09-03 15:15:00|15190|15177|15182|15171|15191|15179|15179|15168|93
1630682400000|2021-09-03 15:20:00|15181|15170|15188|15177|15189|15177|15176|15164|144
1630682700000|2021-09-03 15:25:00|15187|15176|15185|15173|15188|15176|15182|15171|137
1630683000000|2021-09-03 15:30:00|15184|15174|15186|15174|15187|15176|15182|15170|79
1630683300000|2021-09-03 15:35:00|15185|15173|15177|15165|15185|15173|15176|15164|174
1630683600000|2021-09-03 15:40:00|15176|15166|15180|15168|15180|15168|15173|15162|175
1630683900000|2021-09-03 15:45:00|15179|15169|15181|15170|15183|15172|15178|15167|53
1630684200000|2021-09-03 15:50:00|15180|15169|15180|15168|15181|15170|15176|15165|110
1630684500000|2021-09-03 15:55:00|15179|15169|15175|15164|15180|15169|15174|15163|78
1630684800000|2021-09-03 16:00:00|15174|15163|15175|15164|15176|15164|15173|15162|74
1630685100000|2021-09-03 16:05:00|15176|15163|15178|15167|15179|15168|15175|15163|59
1630685400000|2021-09-03 16:10:00|15177|15166|15178|15167|15179|15167|15175|15163|106
1630685700000|2021-09-03 16:15:00|15177|15166|15176|15165|15179|15168|15175|15164|42
1630686000000|2021-09-03 16:20:00|15175|15164|15177|15166|15177|15166|15173|15162|53
1630686300000|2021-09-03 16:25:00|15178|15167|15178|15167|15180|15168|15176|15165|72
1630686600000|2021-09-03 16:30:00|15179|15166|15177|15166|15179|15167|15175|15164|38
1630686900000|2021-09-03 16:35:00|15176|15165|15179|15167|15180|15169|15176|15165|58
1630687200000|2021-09-03 16:40:00|15178|15166|15178|15166|15179|15168|15177|15166|40
1630687500000|2021-09-03 16:45:00|15177|15167|15176|15165|15178|15167|15175|15164|29
1630687800000|2021-09-03 16:50:00|15177|15164|15177|15165|15177|15165|15173|15162|52
1630688100000|2021-09-03 16:55:00|15176|15164|15178|15167|15178|15167|15175|15164|28
1630688400000|2021-09-03 17:00:00|15179|15166|15182|15170|15182|15170|15178|15166|58
1630688700000|2021-09-03 17:05:00|15181|15171|15184|15173|15186|15175|15181|15170|71
1630689000000|2021-09-03 17:10:00|15185|15174|15186|15174|15186|15174|15184|15173|25
1630689300000|2021-09-03 17:15:00|15185|15173|15181|15170|15185|15173|15181|15169|59
1630689600000|2021-09-03 17:20:00|15182|15171|15184|15172|15184|15173|15181|15170|53
1630689900000|2021-09-03 17:25:00|15183|15171|15185|15174|15185|15174|15181|15170|48
1630690200000|2021-09-03 17:30:00|15186|15173|15185|15174|15187|15176|15184|15173|80
1630690500000|2021-09-03 17:35:00|15186|15173|15187|15176|15188|15177|15184|15173|81
1630690800000|2021-09-03 17:40:00|15188|15177|15187|15176|15188|15177|15187|15175|55
1630691100000|2021-09-03 17:45:00|15186|15175|15186|15174|15187|15176|15186|15174|66
1630691400000|2021-09-03 17:50:00|15185|15173|15184|15173|15186|15175|15184|15173|33
1630691700000|2021-09-03 17:55:00|15183|15172|15185|15174|15185|15174|15183|15172|34
1630692000000|2021-09-03 18:00:00|15184|15173|15184|15173|15185|15173|15183|15171|77
1630692300000|2021-09-03 18:05:00|15185|15174|15184|15173|15185|15174|15184|15173|49
1630692600000|2021-09-03 18:10:00|15185|15174|15185|15173|15186|15174|15184|15173|60
1630692900000|2021-09-03 18:15:00|15184|15174|15186|15174|15186|15175|15184|15173|50
1630693200000|2021-09-03 18:20:00|15185|15173|15183|15172|15185|15173|15183|15172|68
1630693500000|2021-09-03 18:25:00|15182|15171|15179|15167|15183|15172|15178|15166|159
1630693800000|2021-09-03 18:30:00|15178|15168|15178|15167|15179|15168|15177|15166|95
1630694100000|2021-09-03 18:35:00|15177|15166|15178|15167|15178|15167|15177|15165|78
1630694400000|2021-09-03 18:40:00|15177|15166|15175.5|15165.5|15177|15166|15174|15163|95
1630694700000|2021-09-03 18:45:00|15176|15166|15174.5|15164.5|15176.5|15166.5|15173.5|15163.5|34
1630695000000|2021-09-03 18:50:00|15173.5|15163.5|15175|15165|15175.5|15165.5|15173.5|15163.5|62
1630695300000|2021-09-03 18:55:00|15175.5|15165.5|15175.5|15165.5|15177.5|15167.5|15174|15164|127
1630695600000|2021-09-03 19:00:00|15175|15165|15176|15166|15177|15167|15175|15165|92
1630695900000|2021-09-03 19:05:00|15176.5|15166.5|15175|15165|15178|15168|15175|15165|86
1630696200000|2021-09-03 19:10:00|15175.5|15165.5|15179.5|15169.5|15179.5|15169.5|15174|15164|129
1630696500000|2021-09-03 19:15:00|15179|15169|15177.5|15167.5|15179.5|15169.5|15174.5|15164.5|76
1630696800000|2021-09-03 19:20:00|15177|15167|15176.5|15166.5|15177.5|15167.5|15175.5|15165.5|53
1630697100000|2021-09-03 19:25:00|15176|15166|15175.5|15165.5|15176|15166|15173.5|15163.5|100
1630697400000|2021-09-03 19:30:00|15174.5|15164.5|15175.5|15165.5|15177.5|15167.5|15174.5|15164.5|157
1630697700000|2021-09-03 19:35:00|15174.5|15164.5|15169.5|15159.5|15175.5|15165.5|15168.5|15158.5|476
1630698000000|2021-09-03 19:40:00|15169|15159|15168.5|15158.5|15170.5|15160.5|15167.5|15157.5|151
1630698300000|2021-09-03 19:45:00|15168|15158|15167|15157|15170.5|15160.5|15166.5|15156.5|105
1630698600000|2021-09-03 19:50:00|15167.5|15157.5|15167|15157|15170|15160|15165.5|15155.5|130
1630698900000|2021-09-03 19:55:00|15166.5|15156.5|15163|15153|15166.5|15156.5|15160.5|15150.5|163
1630699200000|2021-09-03 20:00:00|15162.5|15152.5|15156|15146|15162.5|15152.5|15154.5|15144.5|212
1630699500000|2021-09-03 20:05:00|15158|15148|15154|15144|15158|15148|15153.5|15143.5|45
1630699800000|2021-09-03 20:10:00|15154.5|15144.5|15151|15141|15155|15145|15151|15141|76
1630700100000|2021-09-03 20:15:00|15151.5|15141.5|15155|15145|15156|15146|15151|15141|62
1630700400000|2021-09-03 20:20:00|15155.5|15145.5|15154|15144|15156|15146|15154|15144|48
1630700700000|2021-09-03 20:25:00|15153.5|15143.5|15152|15142|15153.5|15143.5|15151|15141|24
1630701000000|2021-09-03 20:30:00|15153|15143|15153|15143|15153|15143|15153|15143|6
1630701300000|2021-09-03 20:35:00|15153.5|15143.5|15153.5|15143.5|15154|15144|15153|15143|12
1630701600000|2021-09-03 20:40:00|15153|15143|15154|15144|15154.5|15144.5|15153|15143|44
1630701900000|2021-09-03 20:45:00|15156|15146|15149.5|15139.5|15156.5|15146.5|15149.5|15139.5|110
1630702200000|2021-09-03 20:50:00|15150|15140|15152.5|15142.5|15152.5|15142.5|15150|15140|22
1630702500000|2021-09-03 20:55:00|15153|15143|15151.5|15141.5|15153|15143|15150.5|15140.5|19
1630879200000|2021-09-05 22:00:00|15161.8|15137.8|15161.3|15137.3|15162.3|15138.3|15160.3|15136.3|0
1630879500000|2021-09-05 22:05:00|15161|15137|15157.9|15133.9|15161.7|15137.7|15156.6|15132.6|0
1630879800000|2021-09-05 22:10:00|15158.2|15134.2|15159.8|15135.8|15159.8|15135.8|15156.6|15132.6|0
1630880100000|2021-09-05 22:15:00|15160.1|15136.1|15157.3|15133.3|15160.4|15136.4|15156.9|15132.9|0
1630880400000|2021-09-05 22:20:00|15156.6|15132.6|15157|15133|15158.4|15134.4|15156.6|15132.6|0
1630880700000|2021-09-05 22:25:00|15156.4|15132.4|15155.1|15131.1|15157|15133|15154.4|15130.4|0
1630881000000|2021-09-05 22:30:00|15155.7|15131.7|15156.3|15132.3|15157.2|15133.2|15155.7|15131.7|0
1630881300000|2021-09-05 22:35:00|15156|15132|15153.8|15129.8|15156|15132|15153.8|15129.8|0
1630881600000|2021-09-05 22:40:00|15154.4|15130.4|15154.8|15130.8|15154.8|15130.8|15153.8|15129.8|0
1630881900000|2021-09-05 22:45:00|15155.1|15131.1|15155.7|15131.7|15156|15132|15155.1|15131.1|0
1630882200000|2021-09-05 22:50:00|15155.3|15131.3|15158.9|15134.9|15158.9|15134.9|15154.4|15130.4|0
1630882500000|2021-09-05 22:55:00|15158.3|15134.3|15159|15135|15159|15135|15157.8|15133.8|0
1630882800000|2021-09-05 23:00:00|15158.7|15134.7|15158.4|15134.4|15159|15135|15158.4|15134.4|0
1630883100000|2021-09-05 23:05:00|15158.7|15134.7|15159.6|15135.6|15160.3|15136.3|15158.7|15134.7|0
1630883400000|2021-09-05 23:10:00|15162.9|15138.9|15162.7|15138.7|15163.3|15139.3|15162.1|15138.1|0
1630883700000|2021-09-05 23:15:00|15162.1|15138.1|15162.7|15138.7|15163.3|15139.3|15162.1|15138.1|0
1630884000000|2021-09-05 23:20:00|15163|15139|15162.1|15138.1|15163.3|15139.3|15162.1|15138.1|0
1630884300000|2021-09-05 23:25:00|15162.7|15138.7|15161.5|15137.5|15163.3|15139.3|15161.5|15137.5|0
1630884600000|2021-09-05 23:30:00|15162.1|15138.1|15157.1|15133.1|15162.1|15138.1|15155.8|15131.8|0
1630884900000|2021-09-05 23:35:00|15157.4|15133.4|15156.4|15132.4|15158|15134|15155.8|15131.8|0
1630885200000|2021-09-05 23:40:00|15156.7|15132.7|15159.2|15135.2|15159.8|15135.8|15156.4|15132.4|0
1630885500000|2021-09-05 23:45:00|15159.5|15135.5|15155.4|15131.4|15162.3|15138.3|15155.4|15131.4|0
1630885800000|2021-09-05 23:50:00|15155.7|15131.7|15155.4|15131.4|15157.3|15133.3|15154.2|15130.2|0
1630886100000|2021-09-05 23:55:00|15155.7|15131.7|15157.8|15133.8|15158.4|15134.4|15153.6|15129.6|0
1630886400000|2021-09-06 00:00:00|15157.1|15133.1|15157.6|15133.6|15159.5|15135.5|15154.6|15130.6|0
1630886700000|2021-09-06 00:05:00|15157.3|15133.3|15153.7|15129.7|15157.6|15133.6|15152.1|15128.1|0
1630887000000|2021-09-06 00:10:00|15154|15130|15153|15129|15155.5|15131.5|15151.8|15127.8|0
1630887300000|2021-09-06 00:15:00|15153.7|15129.7|15151.6|15127.6|15157|15133|15149.6|15125.6|0
1630887600000|2021-09-06 00:20:00|15152.5|15128.5|15151.4|15127.4|15155.2|15131.2|15150.5|15126.5|0
1630887900000|2021-09-06 00:25:00|15150.5|15126.5|15150.4|15126.4|15153.9|15129.9|15148.3|15124.3|0
1630888200000|2021-09-06 00:30:00|15150.8|15126.8|15145.3|15121.3|15152|15128|15143.7|15119.7|0
1630888500000|2021-09-06 00:35:00|15145.8|15121.8|15149.4|15125.4|15151.4|15127.4|15145|15121|0
1630888800000|2021-09-06 00:40:00|15149.9|15125.9|15150.5|15126.5|15150.5|15126.5|15147|15123|0
1630889100000|2021-09-06 00:45:00|15150.9|15126.9|15152.1|15128.1|15153.2|15129.2|15150.3|15126.3|0
1630889400000|2021-09-06 00:50:00|15152.6|15128.6|15169.2|15145.2|15169.2|15145.2|15150.1|15126.1|0
1630889700000|2021-09-06 00:55:00|15168.3|15144.3|15173.8|15149.8|15174.1|15150.1|15168|15144|0
1630890000000|2021-09-06 01:00:00|15166|15156|15140|15130|15167|15157|15136|15126|1730
1630890300000|2021-09-06 01:05:00|15141|15131|15141|15131|15145|15135|15138|15128|497
1630890600000|2021-09-06 01:10:00|15140|15130|15142|15132|15144|15134|15136|15126|494
1630890900000|2021-09-06 01:15:00|15140|15130|15082|15072|15141|15131|15077|15067|3455
1630891200000|2021-09-06 01:20:00|15081|15071|15117|15107|15126|15116|15080|15070|1626
1630891500000|2021-09-06 01:25:00|15119|15109|15112|15102|15125|15115|15096|15086|1780
1630891800000|2021-09-06 01:30:00|15110|15100|15133|15123|15144|15134|15081|15071|17137
1630892100000|2021-09-06 01:35:00|15131|15121|15172|15162|15198|15188|15125|15115|11575
1630892400000|2021-09-06 01:40:00|15176|15166|15258|15248|15258|15248|15162|15152|8770
1630892700000|2021-09-06 01:45:00|15256|15246|15336|15326|15350|15340|15236|15226|11982
1630893000000|2021-09-06 01:50:00|15335|15325|15324|15314|15378|15368|15306|15296|13561
1630893300000|2021-09-06 01:55:00|15325|15315|15345|15335|15350|15340|15301|15291|7260
1630893600000|2021-09-06 02:00:00|15344|15334|15415|15405|15418|15408|15315|15305|9593
1630893900000|2021-09-06 02:05:00|15416|15406|15438|15428|15452|15442|15389|15379|8674
1630894200000|2021-09-06 02:10:00|15439|15429|15423|15413|15445|15435|15401|15391|7483
1630894500000|2021-09-06 02:15:00|15422|15412|15362.8|15352.8|15438|15428|15325.8|15315.8|12397
1630894800000|2021-09-06 02:20:00|15361.8|15351.8|15328.8|15318.8|15375.8|15365.8|15311.8|15301.8|9178
1630895100000|2021-09-06 02:25:00|15330.8|15320.8|15381.8|15371.8|15387.8|15377.8|15328.8|15318.8|4064
1630895400000|2021-09-06 02:30:00|15382.8|15372.8|15369.8|15359.8|15393.8|15383.8|15352.8|15342.8|4766
1630895700000|2021-09-06 02:35:00|15368.8|15358.8|15335.8|15325.8|15372.8|15362.8|15334.8|15324.8|3559
1630896000000|2021-09-06 02:40:00|15336.8|15326.8|15274.8|15264.8|15340.8|15330.8|15273.8|15263.8|10159
1630896300000|2021-09-06 02:45:00|15278.8|15268.8|15303.8|15293.8|15325.8|15315.8|15278.8|15268.8|4788
1630896600000|2021-09-06 02:50:00|15304.8|15294.8|15345.8|15335.8|15346.8|15336.8|15278.8|15268.8|4804
1630896900000|2021-09-06 02:55:00|15347.8|15337.8|15360.8|15350.8|15365.8|15355.8|15341.8|15331.8|4148
1630897200000|2021-09-06 03:00:00|15362.8|15352.8|15368.8|15358.8|15378.8|15368.8|15347.8|15337.8|3030
1630897500000|2021-09-06 03:05:00|15369.8|15359.8|15384.8|15374.8|15395.8|15385.8|15368.8|15358.8|2844
1630897800000|2021-09-06 03:10:00|15383.8|15373.8|15410.8|15400.8|15411.8|15401.8|15367.8|15357.8|2680
1630898100000|2021-09-06 03:15:00|15411.8|15401.8|15422.8|15412.8|15439.8|15429.8|15392.8|15382.8|4169
1630898400000|2021-09-06 03:20:00|15425.8|15415.8|15443.8|15433.8|15452.8|15442.8|15411.8|15401.8|4290
1630898700000|2021-09-06 03:25:00|15445.8|15435.8|15411.8|15401.8|15447.8|15437.8|15408.8|15398.8|1489
1630899000000|2021-09-06 03:30:00|15410.8|15400.8|15416.8|15406.8|15420.8|15410.8|15410.8|15400.8|238
1630899300000|2021-09-06 03:35:00|15417.8|15407.8|15415.8|15405.8|15422.8|15412.8|15413.8|15403.8|429
1630899600000|2021-09-06 03:40:00|15417.8|15407.8|15420.8|15410.8|15420.8|15410.8|15415.8|15405.8|111
1630899900000|2021-09-06 03:45:00|15418.8|15408.8|15425.8|15415.8|15425.8|15415.8|15417.8|15407.8|214
1630900200000|2021-09-06 03:50:00|15426.8|15416.8|15426.8|15416.8|15430.8|15420.8|15424.8|15414.8|304
1630900500000|2021-09-06 03:55:00|15425.8|15415.8|15416.8|15406.8|15425.8|15415.8|15416.8|15406.8|280
1630900800000|2021-09-06 04:00:00|15417.8|15407.8|15406.8|15396.8|15417.8|15407.8|15404.8|15394.8|327
1630901100000|2021-09-06 04:05:00|15407.8|15397.8|15406.8|15396.8|15408.8|15398.8|15406.8|15396.8|159
1630901400000|2021-09-06 04:10:00|15407.8|15397.8|15406.8|15396.8|15408.8|15398.8|15405.8|15395.8|159
1630901700000|2021-09-06 04:15:00|15407.8|15397.8|15406.8|15396.8|15408.8|15398.8|15405.8|15395.8|120
1630902000000|2021-09-06 04:20:00|15405.8|15395.8|15405.8|15395.8|15406.8|15396.8|15404.8|15394.8|219
1630902300000|2021-09-06 04:25:00|15404.8|15394.8|15403.8|15393.8|15405.8|15395.8|15403.8|15393.8|133
1630902600000|2021-09-06 04:30:00|15404.8|15394.8|15400.8|15390.8|15404.8|15394.8|15400.8|15390.8|242
1630902900000|2021-09-06 04:35:00|15401.8|15391.8|15403.8|15393.8|15403.8|15393.8|15399.8|15389.8|219
1630903200000|2021-09-06 04:40:00|15402.8|15392.8|15403.8|15393.8|15405.8|15395.8|15401.8|15391.8|194
1630903500000|2021-09-06 04:45:00|15402.8|15392.8|15405.8|15395.8|15407.8|15397.8|15402.8|15392.8|143
1630903800000|2021-09-06 04:50:00|15403.8|15393.8|15401.8|15391.8|15405.8|15395.8|15400.8|15390.8|184
1630904100000|2021-09-06 04:55:00|15400.8|15390.8|15401.8|15391.8|15402.8|15392.8|15397.8|15387.8|425
1630904400000|2021-09-06 05:00:00|15403.8|15393.8|15363.8|15353.8|15428.8|15418.8|15356.8|15346.8|6627
1630904700000|2021-09-06 05:05:00|15364.8|15354.8|15385.8|15375.8|15399.8|15389.8|15361.8|15351.8|4105
1630905000000|2021-09-06 05:10:00|15383.8|15373.8|15405.8|15395.8|15411.8|15401.8|15378.8|15368.8|2287
1630905300000|2021-09-06 05:15:00|15406.8|15396.8|15394.8|15384.8|15406.8|15396.8|15374.8|15364.8|2667
1630905600000|2021-09-06 05:20:00|15393.8|15383.8|15378.8|15368.8|15394.8|15384.8|15372.8|15362.8|3478
1630905900000|2021-09-06 05:25:00|15379.8|15369.8|15385.8|15375.8|15397.8|15387.8|15372.8|15362.8|3202
1630906200000|2021-09-06 05:30:00|15384.8|15374.8|15409.8|15399.8|15414.8|15404.8|15383.8|15373.8|2699
1630906500000|2021-09-06 05:35:00|15410.8|15400.8|15434.8|15424.8|15437.8|15427.8|15406.8|15396.8|3016
1630906800000|2021-09-06 05:40:00|15435.8|15425.8|15409.8|15399.8|15435.8|15425.8|15409.8|15399.8|2550
1630907100000|2021-09-06 05:45:00|15408.8|15398.8|15411.8|15401.8|15412.8|15402.8|15388.8|15378.8|2097
1630907400000|2021-09-06 05:50:00|15413.8|15403.8|15416.8|15406.8|15423.8|15413.8|15400.8|15390.8|1562
1630907700000|2021-09-06 05:55:00|15417.8|15407.8|15400.8|15390.8|15424.8|15414.8|15400.8|15390.8|2047
1630908000000|2021-09-06 06:00:00|15402.8|15392.8|15400.8|15390.8|15409.8|15399.8|15397.8|15387.8|1823
1630908300000|2021-09-06 06:05:00|15399.8|15389.8|15402.8|15392.8|15410.8|15400.8|15396.8|15386.8|2142
1630908600000|2021-09-06 06:10:00|15403.8|15393.8|15368.8|15358.8|15414.8|15404.8|15367.8|15357.8|2685
1630908900000|2021-09-06 06:15:00|15369.8|15359.8|15382.8|15372.8|15392.8|15382.8|15354.8|15344.8|3410
1630909200000|2021-09-06 06:20:00|15384.8|15374.8|15399.8|15389.8|15404.8|15394.8|15379.8|15369.8|1763
1630909500000|2021-09-06 06:25:00|15400.8|15390.8|15390.8|15380.8|15404.8|15394.8|15383.8|15373.8|2778
1630909800000|2021-09-06 06:30:00|15392.8|15382.8|15390.8|15380.8|15394.8|15384.8|15376.8|15366.8|2895
1630910100000|2021-09-06 06:35:00|15392.8|15382.8|15375.8|15365.8|15398.8|15388.8|15375.8|15365.8|1747
1630910400000|2021-09-06 06:40:00|15374.8|15364.8|15383.8|15373.8|15387.8|15377.8|15367.8|15357.8|2832
1630910700000|2021-09-06 06:45:00|15382.8|15372.8|15364.8|15354.8|15382.8|15372.8|15355.8|15345.8|4738
1630911000000|2021-09-06 06:50:00|15363.8|15353.8|15360.8|15350.8|15371.8|15361.8|15354.8|15344.8|4345
1630911300000|2021-09-06 06:55:00|15362.8|15352.8|15357.8|15347.8|15362.8|15352.8|15338.8|15328.8|5470
1630911600000|2021-09-06 07:00:00|15356.8|15345.8|15360.8|15349.8|15363.8|15352.8|15353.8|15342.8|2098
1630911900000|2021-09-06 07:05:00|15361.8|15350.8|15359.8|15347.8|15361.8|15350.8|15356.8|15344.8|537
1630912200000|2021-09-06 07:10:00|15358.8|15346.8|15342.8|15331.8|15358.8|15346.8|15340.8|15329.8|1661
1630912500000|2021-09-06 07:15:00|15344.8|15332.8|15362.8|15351.8|15362.8|15351.8|15344.8|15332.8|513
1630912800000|2021-09-06 07:20:00|15363.8|15350.8|15366.8|15353.8|15376.8|15365.8|15363.8|15350.8|1069
1630913100000|2021-09-06 07:25:00|15365.8|15357.8|15364.8|15352.8|15371.8|15360.8|15362.8|15350.8|818
1630913400000|2021-09-06 07:30:00|15365.8|15353.8|15370.8|15358.8|15377.8|15365.8|15364.8|15353.8|603
1630913700000|2021-09-06 07:35:00|15369.8|15357.8|15367.8|15355.8|15370.8|15358.8|15363.8|15351.8|571
1630914000000|2021-09-06 07:40:00|15366.8|15354.8|15374.8|15362.8|15376.8|15365.8|15366.8|15354.8|714
1630914300000|2021-09-06 07:45:00|15372.8|15363.8|15371.8|15360.8|15378.8|15366.8|15369.8|15358.8|1021
1630914600000|2021-09-06 07:50:00|15372.8|15361.8|15370.8|15358.8|15374.8|15363.8|15368.8|15356.8|1228
1630914900000|2021-09-06 07:55:00|15369.8|15359.8|15369.8|15358.8|15378.8|15367.8|15367.8|15356.8|1241
1630915200000|2021-09-06 08:00:00|15370.8|15359.8|15369.8|15357.8|15374.8|15362.8|15366.8|15354.8|859
1630915500000|2021-09-06 08:05:00|15370.8|15358.8|15363.8|15351.8|15370.8|15358.8|15361.8|15350.8|1074
1630915800000|2021-09-06 08:10:00|15364.8|15352.8|15358.8|15346.8|15364.8|15352.8|15355.8|15343.8|1238
1630916100000|2021-09-06 08:15:00|15359.8|15347.8|15356.8|15345.8|15359.8|15348.8|15348.8|15337.8|1138
1630916400000|2021-09-06 08:20:00|15355.8|15344.8|15349.8|15337.8|15356.8|15345.8|15346.8|15335.8|872
1630916700000|2021-09-06 08:25:00|15350.8|15338.8|15354.8|15343.8|15363.8|15351.8|15346.8|15335.8|2297
1630917000000|2021-09-06 08:30:00|15369.6|15345.6|15368.2|15344.2|15369.7|15345.7|15364.9|15340.9|5
1630917300000|2021-09-06 08:35:00|15368.7|15344.7|15375.3|15351.3|15375.3|15351.3|15367.6|15343.6|1361
1630917600000|2021-09-06 08:40:00|15376.2|15352.2|15379.4|15355.4|15380.7|15356.7|15373|15349|0
1630917900000|2021-09-06 08:45:00|15379.8|15355.8|15381.3|15357.3|15381.5|15357.5|15374.9|15350.9|0
1630918200000|2021-09-06 08:50:00|15381.5|15357.5|15384|15360|15387.7|15363.7|15380.2|15356.2|0
1630918500000|2021-09-06 08:55:00|15383.7|15359.7|15387.7|15363.7|15388.7|15364.7|15382.6|15358.6|0
1630918800000|2021-09-06 09:00:00|15368.8|15356.8|15357.8|15345.8|15368.8|15357.8|15352.8|15340.8|667
1630919100000|2021-09-06 09:05:00|15356.8|15344.8|15353.8|15341.8|15356.8|15344.8|15351.8|15340.8|194
1630919400000|2021-09-06 09:10:00|15352.8|15342.8|15353.8|15342.8|15354.8|15343.8|15350.8|15338.8|93
1630919700000|2021-09-06 09:15:00|15354.8|15341.8|15351.8|15340.8|15354.8|15342.8|15351.8|15340.8|109
1630920000000|2021-09-06 09:20:00|15350.8|15339.8|15354.8|15343.8|15356.8|15345.8|15350.8|15339.8|146
1630920300000|2021-09-06 09:25:00|15355.8|15344.8|15357.8|15344.8|15357.8|15345.8|15354.8|15342.8|101
1630920600000|2021-09-06 09:30:00|15356.8|15343.8|15351.8|15340.8|15359.8|15347.8|15351.8|15340.8|119
1630920900000|2021-09-06 09:35:00|15352.8|15341.8|15357.8|15346.8|15358.8|15347.8|15351.8|15340.8|60
1630921200000|2021-09-06 09:40:00|15358.8|15347.8|15355.8|15344.8|15359.8|15347.8|15351.8|15339.8|164
1630921500000|2021-09-06 09:45:00|15356.8|15343.8|15359.8|15348.8|15361.8|15350.8|15355.8|15343.8|104
1630921800000|2021-09-06 09:50:00|15360.8|15347.8|15362.8|15350.8|15362.8|15350.8|15358.8|15347.8|33
1630922100000|2021-09-06 09:55:00|15361.8|15351.8|15366.8|15354.8|15366.8|15354.8|15361.8|15349.8|72
1630922400000|2021-09-06 10:00:00|15367.8|15355.8|15368.8|15357.8|15369.8|15357.8|15365.8|15354.8|62
1630922700000|2021-09-06 10:05:00|15369.8|15358.8|15368.8|15356.8|15370.8|15359.8|15368.8|15356.8|65
1630923000000|2021-09-06 10:10:00|15369.8|15357.8|15373.8|15361.8|15373.8|15362.8|15368.8|15356.8|130
1630923300000|2021-09-06 10:15:00|15372.8|15362.8|15379.8|15368.8|15379.8|15368.8|15372.8|15361.8|177
1630923600000|2021-09-06 10:20:00|15378.8|15367.8|15379.8|15367.8|15382.8|15371.8|15378.8|15366.8|165
1630923900000|2021-09-06 10:25:00|15378.8|15366.8|15377.8|15366.8|15380.8|15368.8|15377.8|15365.8|63
1630924200000|2021-09-06 10:30:00|15378.8|15367.8|15378.8|15367.8|15380.8|15368.8|15377.8|15366.8|136
1630924500000|2021-09-06 10:35:00|15377.8|15366.8|15381.8|15370.8|15381.8|15370.8|15377.8|15366.8|151
1630924800000|2021-09-06 10:40:00|15380.8|15368.8|15381.8|15370.8|15383.8|15372.8|15380.8|15368.8|190
1630925100000|2021-09-06 10:45:00|15380.8|15369.8|15383.8|15371.8|15384.8|15372.8|15380.8|15369.8|134
1630925400000|2021-09-06 10:50:00|15382.8|15372.8|15386.8|15375.8|15386.8|15375.8|15382.8|15371.8|309
1630925700000|2021-09-06 10:55:00|15385.8|15374.8|15389.8|15378.8|15389.8|15378.8|15384.8|15373.8|130
1630926000000|2021-09-06 11:00:00|15388.8|15377.8|15393.8|15382.8|15393.8|15382.8|15388.8|15377.8|293
1630926300000|2021-09-06 11:05:00|15391.8|15381.8|15393.8|15382.8|15394.8|15383.8|15391.8|15380.8|193
1630926600000|2021-09-06 11:10:00|15394.8|15383.8|15395.8|15383.8|15395.8|15384.8|15393.8|15381.8|98
1630926900000|2021-09-06 11:15:00|15394.8|15384.8|15395.8|15383.8|15395.8|15384.8|15393.8|15382.8|52
1630927200000|2021-09-06 11:20:00|15394.8|15382.8|15393.8|15382.8|15394.8|15383.8|15392.8|15381.8|78
1630927500000|2021-09-06 11:25:00|15392.8|15381.8|15393.8|15382.8|15395.8|15383.8|15392.8|15381.8|70
1630927800000|2021-09-06 11:30:00|15394.8|15381.8|15393.8|15382.8|15395.8|15383.8|15392.8|15381.8|70
1630928100000|2021-09-06 11:35:00|15392.8|15381.8|15389.8|15378.8|15392.8|15381.8|15387.8|15376.8|148
1630928400000|2021-09-06 11:40:00|15388.8|15377.8|15382.8|15370.8|15390.8|15379.8|15381.8|15370.8|232
1630928700000|2021-09-06 11:45:00|15381.8|15371.8|15380.8|15369.8|15383.8|15371.8|15380.8|15369.8|199
1630929000000|2021-09-06 11:50:00|15381.8|15370.8|15386.8|15375.8|15386.8|15375.8|15381.8|15369.8|47
1630929300000|2021-09-06 11:55:00|15385.8|15374.8|15384.8|15372.8|15386.8|15375.8|15383.8|15371.8|32
1630929600000|2021-09-06 12:00:00|15385.8|15373.8|15387.8|15375.8|15387.8|15376.8|15384.8|15372.8|26
1630929900000|2021-09-06 12:05:00|15386.8|15376.8|15387.8|15376.8|15388.8|15376.8|15386.8|15376.8|24
1630930200000|2021-09-06 12:10:00|15386.8|15375.8|15386.8|15375.8|15387.8|15376.8|15385.8|15373.8|37
1630930500000|2021-09-06 12:15:00|15387.8|15376.8|15384.8|15372.8|15389.8|15378.8|15384.8|15372.8|107
1630930800000|2021-09-06 12:20:00|15383.8|15373.8|15386.8|15375.8|15386.8|15375.8|15383.8|15372.8|15
1630931100000|2021-09-06 12:25:00|15387.8|15374.8|15381.8|15370.8|15387.8|15374.8|15381.8|15370.8|87
1630931400000|2021-09-06 12:30:00|15382.8|15371.8|15383.8|15372.8|15383.8|15372.8|15382.8|15370.8|20
1630931700000|2021-09-06 12:35:00|15382.8|15371.8|15383.8|15371.8|15384.8|15372.8|15382.8|15370.8|78
1630932000000|2021-09-06 12:40:00|15382.8|15370.8|15382.8|15371.8|15383.8|15372.8|15381.8|15370.8|28
1630932300000|2021-09-06 12:45:00|15383.8|15372.8|15383.8|15372.8|15384.8|15373.8|15382.8|15371.8|31
1630932600000|2021-09-06 12:50:00|15384.8|15373.8|15383.8|15372.8|15385.8|15374.8|15383.8|15371.8|42
1630932900000|2021-09-06 12:55:00|15382.8|15371.8|15383.8|15372.8|15384.8|15373.8|15382.8|15371.8|75
1630933200000|2021-09-06 13:00:00|15382.8|15371.8|15387.8|15376.8|15388.8|15377.8|15382.8|15371.8|36
1630933500000|2021-09-06 13:05:00|15386.8|15375.8|15387.8|15375.8|15388.8|15377.8|15385.8|15374.8|45
1630933800000|2021-09-06 13:10:00|15386.8|15374.8|15380.8|15368.8|15387.8|15375.8|15379.8|15368.8|162
1630934100000|2021-09-06 13:15:00|15381.8|15369.8|15383.8|15371.8|15384.8|15373.8|15380.8|15368.8|102
1630934400000|2021-09-06 13:20:00|15384.8|15372.8|15388.8|15376.8|15388.8|15377.8|15384.8|15371.8|86
1630934700000|2021-09-06 13:25:00|15389.8|15377.8|15388.8|15376.8|15389.8|15378.8|15386.8|15375.8|65
1630935000000|2021-09-06 13:30:00|15389.8|15377.8|15389.8|15378.8|15390.8|15378.8|15388.8|15377.8|74
1630935300000|2021-09-06 13:35:00|15390.8|15377.8|15387.8|15376.8|15391.8|15380.8|15385.8|15374.8|128
1630935600000|2021-09-06 13:40:00|15388.8|15377.8|15388.8|15377.8|15389.8|15378.8|15387.8|15375.8|95
1630935900000|2021-09-06 13:45:00|15389.8|15378.8|15387.8|15376.8|15390.8|15379.8|15386.8|15375.8|132
1630936200000|2021-09-06 13:50:00|15388.8|15377.8|15387.8|15375.8|15389.8|15377.8|15386.8|15375.8|75
1630936500000|2021-09-06 13:55:00|15388.8|15376.8|15389.8|15378.8|15390.8|15378.8|15388.8|15376.8|49
1630936800000|2021-09-06 14:00:00|15390.8|15379.8|15388.8|15377.8|15391.8|15380.8|15388.8|15377.8|154
1630937100000|2021-09-06 14:05:00|15387.8|15376.8|15387.8|15376.8|15389.8|15378.8|15387.8|15376.8|24
1630937400000|2021-09-06 14:10:00|15388.8|15375.8|15382.8|15371.8|15388.8|15376.8|15382.8|15371.8|79
1630937700000|2021-09-06 14:15:00|15383.8|15372.8|15384.8|15372.8|15384.8|15373.8|15383.8|15371.8|40
1630938000000|2021-09-06 14:20:00|15385.8|15373.8|15386.8|15375.8|15387.8|15376.8|15385.8|15373.8|21
1630938300000|2021-09-06 14:25:00|15387.8|15376.8|15391.8|15379.8|15391.8|15379.8|15386.8|15376.8|45
1630938600000|2021-09-06 14:30:00|15392.8|15380.8|15389.8|15378.8|15394.8|15383.8|15389.8|15378.8|438
1630938900000|2021-09-06 14:35:00|15388.8|15377.8|15390.8|15379.8|15390.8|15379.8|15387.8|15376.8|41
1630939200000|2021-09-06 14:40:00|15389.8|15378.8|15390.8|15378.8|15391.8|15380.8|15388.8|15377.8|55
1630939500000|2021-09-06 14:45:00|15391.8|15379.8|15389.8|15378.8|15391.8|15380.8|15388.8|15377.8|35
1630939800000|2021-09-06 14:50:00|15390.8|15379.8|15392.8|15381.8|15392.8|15381.8|15389.8|15378.8|77
1630940100000|2021-09-06 14:55:00|15391.8|15380.8|15393.8|15382.8|15393.8|15382.8|15391.8|15379.8|211
1630940400000|2021-09-06 15:00:00|15394.8|15383.8|15393.8|15382.8|15395.8|15384.8|15392.8|15381.8|109
1630940700000|2021-09-06 15:05:00|15394.8|15383.8|15392.8|15381.8|15394.8|15383.8|15392.8|15381.8|49
1630941000000|2021-09-06 15:10:00|15391.8|15380.8|15390.8|15379.8|15391.8|15380.8|15389.8|15378.8|65
1630941300000|2021-09-06 15:15:00|15391.8|15380.8|15392.8|15381.8|15394.8|15383.8|15390.8|15380.8|65
1630941600000|2021-09-06 15:20:00|15391.8|15380.8|15393.8|15382.8|15394.8|15383.8|15391.8|15380.8|84
1630941900000|2021-09-06 15:25:00|15394.8|15381.8|15398.8|15387.8|15398.8|15387.8|15394.8|15381.8|147
1630942200000|2021-09-06 15:30:00|15397.8|15386.8|15401.8|15390.8|15401.8|15390.8|15393.8|15382.8|142
1630942500000|2021-09-06 15:35:00|15400.8|15389.8|15400.8|15388.8|15402.8|15391.8|15400.8|15388.8|109
1630942800000|2021-09-06 15:40:00|15399.8|15389.8|15396.8|15385.8|15399.8|15389.8|15396.8|15385.8|60
1630943100000|2021-09-06 15:45:00|15395.8|15384.8|15395.8|15384.8|15396.8|15385.8|15393.8|15382.8|45
1630943400000|2021-09-06 15:50:00|15396.8||15395.8||15396.8||15395.8||14
1630943700000|2021-09-06 15:55:00|15396.8|15385.8|15394.8|15383.8|15396.8|15385.8|15394.8|15383.8|33
1630944000000|2021-09-06 16:00:00|15395.8|15384.8|15395.8|15384.8|15396.8|15385.8|15394.8|15383.8|20
1630944300000|2021-09-06 16:05:00|15394.8|15383.8|15391.8|15379.8|15395.8|15384.8|15390.8|15379.8|102
1630944600000|2021-09-06 16:10:00|15392.8|15380.8|15390.8|15378.8|15392.8|15380.8|15389.8|15377.8|132
1630944900000|2021-09-06 16:15:00|15389.8|15379.8|15390.8|15378.8|15391.8|15380.8|15389.8|15378.8|17
1630945200000|2021-09-06 16:20:00|15389.8|15379.8|15389.8|15378.8|15390.8|15379.8|15389.8|15377.8|20
1630945500000|2021-09-06 16:25:00|15388.8|15377.8|15385.8|15374.8|15389.8|15378.8|15385.8|15374.8|47
1630945800000|2021-09-06 16:30:00|15386.8|15375.8|15384.8|15372.8|15388.8|15376.8|15383.8|15372.8|78
1630946100000|2021-09-06 16:35:00|15385.8|15373.8|15387.8|15375.8|15387.8|15375.8|15385.8|15372.8|15
1630946400000|2021-09-06 16:40:00|15386.8|15374.8|15386.8|15374.8|15386.8|15375.8|15385.8|15374.8|5
1630946700000|2021-09-06 16:45:00|15385.8|15373.8|15384.8|15373.8|15386.8|15375.8|15382.8|15371.8|148
1630947000000|2021-09-06 16:50:00|15385.8|15374.8|15388.8|15375.8|15391.8|15380.8|15385.8|15374.8|77
1630947300000|2021-09-06 16:55:00|15389.8|15377.8|15386.8|15374.8|15390.8|15379.8|15386.8|15374.8|33
1630947600000|2021-09-06 17:00:00|15387.8|15375.8|15388.8|15375.8|15389.8|15378.8|15387.8|15375.8|14
1630947900000|2021-09-06 17:05:00|15387.8||15387.8||15388.8||15387.8||0
1630948200000|2021-09-06 17:10:00|15388.8|15376.8|15389.8|15376.8|15389.8|15376.8|15388.8|15375.8|18
1630948500000|2021-09-06 17:15:00|15390.8|15377.8|15391.8|15378.8|15391.8|15379.8|15390.8|15377.8|15
1630948800000|2021-09-06 17:20:00|15392.8|15379.8|15391.8|15378.8|15392.8|15379.8|15391.8|15378.8|0
1630949100000|2021-09-06 17:25:00|15390.8|15379.8|15391.8|15378.8|15391.8|15379.8|15390.8|15378.8|5
1630949400000|2021-09-06 17:30:00|15390.8|15379.8|15391.8|15378.8|15391.8|15379.8|15390.8|15378.8|0
1630949700000|2021-09-06 17:35:00|15389.8|15377.8|15389.8|15377.8|15389.8|15377.8|15389.8|15377.8|5
1630950000000|2021-09-06 17:40:00||15378.8||15377.8||15378.8||15377.8|1
1630950300000|2021-09-06 17:45:00|15391.8|15378.8|15390.8|15378.8|15391.8|15378.8|15390.8|15378.8|1
1630950600000|2021-09-06 17:50:00|15391.8|15377.8|15390.8|15377.8|15391.8|15377.8|15389.8|15377.8|2
1630950900000|2021-09-06 17:55:00|15389.8|15378.8|15389.8|15378.8|15389.8|15378.8|15389.8|15378.8|1
1630951200000|2021-09-06 18:00:00||15377.8||15377.8||15378.8||15377.8|1
1630951500000|2021-09-06 18:05:00|15390.8|15379.8|15390.8|15378.8|15391.8|15379.8|15390.8|15378.8|6
1630951800000|2021-09-06 18:10:00|15391.8|15380.8|15392.8|15379.8|15392.8|15380.8|15391.8|15379.8|12
1630952100000|2021-09-06 18:15:00|15393.8|15381.8|15393.8|15380.8|15393.8|15382.8|15393.8|15380.8|12
1630952400000|2021-09-06 18:20:00||15379.8||15380.8||15380.8||15379.8|0
1630952700000|2021-09-06 18:25:00||15381.8||15380.8||15381.8||15380.8|0
1630953000000|2021-09-06 18:30:00|15392.8|15379.8|15392.8|15379.8|15392.8|15380.8|15392.8|15379.8|0
1630953300000|2021-09-06 18:35:00|15391.8|15378.8|15383.8|15370.8|15391.8|15378.8|15382.8|15370.8|179
1630953600000|2021-09-06 18:40:00|15382.8|15369.8|15380.8|15370.8|15383.8|15371.8|15379.8|15368.8|68
1630953900000|2021-09-06 18:45:00|15380.3|15370.3|15380.8|15370.8|15382.3|15372.3|15380.3|15370.3|15
1630954200000|2021-09-06 18:50:00|15381.3|15371.3|15381.3|15371.3|15381.8|15371.8|15379.3|15369.3|8
1630954500000|2021-09-06 18:55:00|15381.8|15371.8|15381.8|15371.8|15381.8|15371.8|15381.3|15371.3|2
1630954800000|2021-09-06 19:00:00|15381.3|15371.3|15381.8|15371.8|15381.8|15371.8|15381.3|15371.3|1
1630955100000|2021-09-06 19:05:00|15381.3|15371.3|15375.8|15365.8|15381.3|15371.3|15374.3|15364.3|75
1630955400000|2021-09-06 19:10:00|15375.3|15365.3|15374.3|15364.3|15375.8|15365.8|15373.3|15363.3|75
1630955700000|2021-09-06 19:15:00|15373.8|15363.8|15374.8|15364.8|15375.3|15365.3|15373.3|15363.3|80
1630956000000|2021-09-06 19:20:00|15374.3|15364.3|15374.3|15364.3|15374.3|15364.3|15374.3|15364.3|7
1630956300000|2021-09-06 19:25:00|15375.3|15365.3|15374.8|15364.8|15375.3|15365.3|15374.8|15364.8|7
1630958100000|2021-09-06 19:55:00|15375.3|15365.3|15375.8|15365.8|15375.8|15365.8|15375.3|15365.3|36
1630959000000|2021-09-06 20:10:00|15375.3|15365.3|15375.3|15365.3|15375.8|15365.8|15375.3|15365.3|5
1630959900000|2021-09-06 20:25:00|15375.8|15365.8|15375.8|15365.8|15375.8|15365.8|15375.3|15365.3|30
1630960200000|2021-09-06 20:30:00|||||||||1
1630960500000|2021-09-06 20:35:00|15375.3|15365.3|15374.8|15364.8|15375.3|15365.3|15374.8|15364.8|13
1630961100000|2021-09-06 20:45:00|15374.3|15364.3|15373.3|15363.3|15374.3|15364.3|15373.3|15363.3|12
1630961400000|2021-09-06 20:50:00|||||||||34
1630961700000|2021-09-06 20:55:00|||||||||5
1630962000000|2021-09-06 21:00:00|||||||||4
1630962300000|2021-09-06 21:05:00|||||||||1
1630962600000|2021-09-06 21:10:00|15374.8|15364.8|15374.8|15364.8|15374.8|15364.8|15374.8|15364.8|11
1630962900000|2021-09-06 21:15:00|15381.7|15357.7|15381.5|15357.5|15381.7|15357.7|15381.5|15357.5|9
1630964400000|2021-09-06 21:40:00|15381.6|15357.6|15381.5|15357.5|15381.6|15357.6|15381.5|15357.5|0
1630965000000|2021-09-06 21:50:00|15382|15358|15382.2|15358.2|15382.2|15358.2|15382|15358|0
1630965300000|2021-09-06 21:55:00|15382.7|15358.7|15382.7|15358.7|15382.7|15358.7|15382.7|15358.7|0
1630965600000|2021-09-06 22:00:00|15378.8|15354.8|15376|15352|15379.4|15355.4|15375.3|15351.3|0
1630965900000|2021-09-06 22:05:00|15375.3|15351.3|15376|15352|15376|15352|15375|15351|0
1630966200000|2021-09-06 22:10:00|15375.3|15351.3|15373.6|15349.6|15376|15352|15372|15348|0
1630966500000|2021-09-06 22:15:00|15373.2|15349.2|15374.2|15350.2|15374.8|15350.8|15372.9|15348.9|0
1630966800000|2021-09-06 22:20:00|15373.6|15349.6|15372.9|15348.9|15374.2|15350.2|15372.9|15348.9|0
1630967100000|2021-09-06 22:25:00|15372.6|15348.6|15372.3|15348.3|15372.9|15348.9|15372.3|15348.3|0
1630967400000|2021-09-06 22:30:00|15372.6|15348.6|15372.9|15348.9|15372.9|15348.9|15372|15348|0
1630967700000|2021-09-06 22:35:00|15372.3|15348.3|15371.6|15347.6|15372.9|15348.9|15371.6|15347.6|0
1630968000000|2021-09-06 22:40:00|15371.5|15347.5|15370.1|15346.1|15372.8|15348.8|15370.1|15346.1|0
1630968300000|2021-09-06 22:45:00|15370.4|15346.4|15370.8|15346.8|15370.8|15346.8|15370.1|15346.1|0
1630968600000|2021-09-06 22:50:00|15371.1|15347.1|15371.4|15347.4|15371.4|15347.4|15370.8|15346.8|0
1630968900000|2021-09-06 22:55:00|15370.8|15346.8|15370.1|15346.1|15370.8|15346.8|15370.1|15346.1|0
1630969200000|2021-09-06 23:00:00|15370.8|15346.8|15370.6|15346.6|15371.3|15347.3|15368.9|15344.9|0
1630969500000|2021-09-06 23:05:00|15371.3|15347.3|15371.2|15347.2|15371.9|15347.9|15370.6|15346.6|0
1630969800000|2021-09-06 23:10:00|15370.6|15346.6|15370.6|15346.6|15370.6|15346.6|15370.3|15346.3|0
1630970100000|2021-09-06 23:15:00|15371.2|15347.2|15370.6|15346.6|15371.2|15347.2|15370|15346|0
1630970400000|2021-09-06 23:20:00|15370|15346|15370|15346|15370|15346|15369.3|15345.3|0
1630970700000|2021-09-06 23:25:00|15370.6|15346.6|15371.7|15347.7|15371.7|15347.7|15370|15346|0
1630971000000|2021-09-06 23:30:00|15371.1|15347.1|15373.6|15349.6|15373.6|15349.6|15371.1|15347.1|0
1630971300000|2021-09-06 23:35:00|15373.3|15349.3|15373.6|15349.6|15374.3|15350.3|15373|15349|0
1630971600000|2021-09-06 23:40:00|15373|15349|15370.5|15346.5|15373.6|15349.6|15370.5|15346.5|0
1630971900000|2021-09-06 23:45:00|15370.8|15346.8|15367.3|15343.3|15370.8|15346.8|15367.2|15343.2|0
1630972200000|2021-09-06 23:50:00|15367|15343|15367.2|15343.2|15368.5|15344.5|15367|15343|0
1630972500000|2021-09-06 23:55:00|15367.5|15343.5|15366.5|15342.5|15367.8|15343.8|15365.8|15341.8|0
1630972800000|2021-09-07 00:00:00|15365.8|15341.8|15366.6|15342.6|15366.6|15342.6|15362.4|15338.4|0
1630973100000|2021-09-07 00:05:00|15366|15342|15366.6|15342.6|15366.6|15342.6|15364.1|15340.1|0
1630973400000|2021-09-07 00:10:00|15367.3|15343.3|15369.2|15345.2|15369.2|15345.2|15366.6|15342.6|0
1630973700000|2021-09-07 00:15:00|15368.9|15344.9|15370.7|15346.7|15371|15347|15367.1|15343.1|0
1630974000000|2021-09-07 00:20:00|15369.8|15345.8|15375.4|15351.4|15375.4|15351.4|15366.7|15342.7|0
1630974300000|2021-09-07 00:25:00|15374.9|15350.9|15374.2|15350.2|15375.4|15351.4|15372.6|15348.6|0
1630974600000|2021-09-07 00:30:00|15373.7|15349.7|15376|15352|15377.2|15353.2|15373.3|15349.3|0
1630974900000|2021-09-07 00:35:00|15375.9|15351.9|15375.5|15351.5|15376.9|15352.9|15375.4|15351.4|0
1630975200000|2021-09-07 00:40:00|15375.4|15351.4|15377|15353|15377|15353|15374.2|15350.2|0
1630975500000|2021-09-07 00:45:00|15376.1|15352.1|15373.3|15349.3|15377|15353|15373.3|15349.3|0
1630975800000|2021-09-07 00:50:00|15374.2|15350.2|15370|15346|15375.8|15351.8|15369.8|15345.8|0
1630976100000|2021-09-07 00:55:00|15370.9|15346.9|15383.9|15359.9|15385.9|15361.9|15369.6|15345.6|0
1630976400000|2021-09-07 01:00:00|15384.3|15360.3|15335.8|15325.8|15384.3|15371.8|15332.8|15322.8|2165
1630976700000|2021-09-07 01:05:00|15337.8|15327.8|15336.8|15326.8|15341.8|15331.8|15329.8|15319.8|898
1630977000000|2021-09-07 01:10:00|15333.8|15323.8|15330.8|15320.8|15336.8|15326.8|15312.8|15302.8|1148
1630977300000|2021-09-07 01:15:00|15331.8|15321.8|15333.8|15323.8|15356.8|15346.8|15330.8|15320.8|1981
1630977600000|2021-09-07 01:20:00|15332.8|15322.8|15343.8|15333.8|15362.8|15352.8|15330.8|15320.8|1905
1630977900000|2021-09-07 01:25:00|15341.8|15331.8|15331.8|15321.8|15344.8|15334.8|15323.8|15313.8|1909
1630978200000|2021-09-07 01:30:00|15336.8|15326.8|15335.8|15325.8|15345.8|15335.8|15308.8|15298.8|13872
1630978500000|2021-09-07 01:35:00|15332.8|15322.8|15323.8|15313.8|15332.8|15322.8|15282.8|15272.8|9805
1630978800000|2021-09-07 01:40:00|15320.8|15310.8|15279.8|15269.8|15354.8|15344.8|15263.8|15253.8|10249
1630979100000|2021-09-07 01:45:00|15278.8|15268.8|15264.8|15254.8|15300.8|15290.8|15262.8|15252.8|7447
1630979400000|2021-09-07 01:50:00|15258.8|15248.8|15267.8|15257.8|15286.8|15276.8|15248.8|15238.8|7796
1630979700000|2021-09-07 01:55:00|15263.8|15253.8|15301.8|15291.8|15304.8|15294.8|15241.8|15231.8|5046
1630980000000|2021-09-07 02:00:00|15303.8|15293.8|15303.8|15293.8|15333.8|15323.8|15278.8|15268.8|8177
1630980300000|2021-09-07 02:05:00|15305.8|15295.8|15329.8|15319.8|15338.8|15328.8|15286.8|15276.8|5852
1630980600000|2021-09-07 02:10:00|15325.8|15315.8|15404.8|15394.8|15404.8|15394.8|15310.8|15300.8|8061
1630980900000|2021-09-07 02:15:00|15401.8|15391.8|15372.8|15362.8|15410.8|15400.8|15365.8|15355.8|5219
1630981200000|2021-09-07 02:20:00|15374.8|15364.8|15360.8|15350.8|15387.8|15377.8|15343.8|15333.8|3688
1630981500000|2021-09-07 02:25:00|15361.8|15351.8|15322.8|15312.8|15362.8|15352.8|15320.8|15310.8|3462
1630981800000|2021-09-07 02:30:00|15320.8|15310.8|15326.8|15316.8|15333.8|15323.8|15305.8|15295.8|3263
1630982100000|2021-09-07 02:35:00|15324.8|15314.8|15350.8|15340.8|15355.8|15345.8|15317.8|15307.8|2271
1630982400000|2021-09-07 02:40:00|15349.8|15339.8|15333.8|15323.8|15352.8|15342.8|15320.8|15310.8|1807
1630982700000|2021-09-07 02:45:00|15334.8|15324.8|15334.8|15324.8|15339.8|15329.8|15311.8|15301.8|2145
1630983000000|2021-09-07 02:50:00|15335.8|15325.8|15326.8|15316.8|15341.8|15331.8|15315.8|15305.8|2114
1630983300000|2021-09-07 02:55:00|15327.8|15317.8|15345.8|15335.8|15349.8|15339.8|15317.8|15307.8|2034
1630983600000|2021-09-07 03:00:00|15344.8|15334.8|15351.8|15341.8|15361.8|15351.8|15324.8|15314.8|2356
1630983900000|2021-09-07 03:05:00|15352.8|15342.8|15356.9|15346.9|15358.9|15348.9|15337.9|15327.9|1492
1630984200000|2021-09-07 03:10:00|15355.9|15345.9|15332.9|15322.9|15361.9|15351.9|15326.9|15316.9|1958
1630984500000|2021-09-07 03:15:00|15331.9|15321.9|15334.9|15324.9|15335.9|15325.9|15317.9|15307.9|1742
1630984800000|2021-09-07 03:20:00|15333.9|15323.9|15329.9|15319.9|15334.9|15324.9|15318.9|15308.9|2032
1630985100000|2021-09-07 03:25:00|15328.9|15318.9|15331.9|15321.9|15332.9|15322.9|15313.9|15303.9|2985
1630985400000|2021-09-07 03:30:00|15329.9|15319.9|15329.9|15319.9|15330.9|15320.9|15319.9|15309.9|244
1630985700000|2021-09-07 03:35:00|15328.9|15318.9|15325.9|15315.9|15329.9|15319.9|15325.9|15315.9|259
1630986000000|2021-09-07 03:40:00|15326.9|15316.9|15325.9|15315.9|15328.9|15318.9|15323.9|15313.9|133
1630986300000|2021-09-07 03:45:00|15324.9|15314.9|15322.9|15312.9|15325.9|15315.9|15320.9|15310.9|163
1630986600000|2021-09-07 03:50:00|15323.9|15313.9|15325.9|15315.9|15326.9|15316.9|15322.9|15312.9|126
1630986900000|2021-09-07 03:55:00|15324.9|15314.9|15328.9|15318.9|15329.9|15319.9|15322.9|15312.9|136
1630987200000|2021-09-07 04:00:00|15329.9|15319.9|15331.9|15321.9|15336.9|15326.9|15329.9|15319.9|135
1630987500000|2021-09-07 04:05:00|15332.9|15322.9|15335.9|15325.9|15336.9|15326.9|15332.9|15322.9|113
1630987800000|2021-09-07 04:10:00|15336.9|15326.9|15335.9|15325.9|15340.9|15330.9|15332.9|15322.9|355
1630988100000|2021-09-07 04:15:00|15334.9|15324.9|15336.9|15326.9|15340.9|15330.9|15334.9|15324.9|108
1630988400000|2021-09-07 04:20:00|15337.9|15327.9|15338.9|15328.9|15338.9|15328.9|15335.9|15325.9|60
1630988700000|2021-09-07 04:25:00|15337.9|15327.9|15342.9|15332.9|15342.9|15332.9|15337.9|15327.9|67
1630989000000|2021-09-07 04:30:00|15340.9|15330.9|15338.9|15328.9|15343.9|15333.9|15337.9|15327.9|323
1630989300000|2021-09-07 04:35:00|15339.9|15329.9|15337.9|15327.9|15340.9|15330.9|15336.9|15326.9|104
1630989600000|2021-09-07 04:40:00|15336.9|15326.9|15335.9|15325.9|15336.9|15326.9|15334.9|15324.9|221
1630989900000|2021-09-07 04:45:00|15334.9|15324.9|15335.9|15325.9|15337.9|15327.9|15333.9|15323.9|101
1630990200000|2021-09-07 04:50:00|15334.9|15324.9|15332.9|15322.9|15335.9|15325.9|15330.9|15320.9|106
1630990500000|2021-09-07 04:55:00|15333.9|15323.9|15332.9|15322.9|15333.9|15323.9|15331.9|15321.9|76
1630990800000|2021-09-07 05:00:00|15331.9|15321.9|15375.9|15365.9|15385.9|15375.9|15323.9|15313.9|4309
1630991100000|2021-09-07 05:05:00|15376.9|15366.9|15375.9|15365.9|15379.9|15369.9|15361.9|15351.9|2701
1630991400000|2021-09-07 05:10:00|15376.9|15366.9|15437.9|15427.9|15442.9|15432.9|15375.9|15365.9|6841
1630991700000|2021-09-07 05:15:00|15435.9|15425.9|15451.9|15441.9|15476.9|15466.9|15424.9|15414.9|7514
1630992000000|2021-09-07 05:20:00|15452.9|15442.9|15472.9|15462.9|15478.9|15468.9|15431.9|15421.9|12681
1630992300000|2021-09-07 05:25:00|15474.9|15464.9|15458.9|15448.9|15493.9|15483.9|15445.9|15435.9|6293
1630992600000|2021-09-07 05:30:00|15462.9|15452.9|15428.9|15418.9|15471.9|15461.9|15428.9|15418.9|5008
1630992900000|2021-09-07 05:35:00|15432.9|15422.9|15425.9|15415.9|15437.9|15427.9|15409.9|15399.9|4015
1630993200000|2021-09-07 05:40:00|15427.9|15417.9|15443.9|15433.9|15445.9|15435.9|15421.9|15411.9|2974
1630993500000|2021-09-07 05:45:00|15445.9|15435.9|15432.9|15422.9|15457.9|15447.9|15419.9|15409.9|4782
1630993800000|2021-09-07 05:50:00|15433.9|15423.9|15435.9|15425.9|15443.9|15433.9|15421.9|15411.9|3186
1630994100000|2021-09-07 05:55:00|15434.9|15424.9|15459.9|15449.9|15468.9|15458.9|15433.9|15423.9|4076
1630994400000|2021-09-07 06:00:00|15462.9|15452.9|15475.9|15465.9|15486.9|15476.9|15452.9|15442.9|3442
1630994700000|2021-09-07 06:05:00|15476.9|15466.9|15490.9|15480.9|15496.9|15486.9|15467.9|15457.9|3673
1630995000000|2021-09-07 06:10:00|15491.9|15481.9|15516.9|15506.9|15525.9|15515.9|15489.9|15479.9|5419
1630995300000|2021-09-07 06:15:00|15519.9|15509.9|15563.9|15553.9|15576.9|15566.9|15519.9|15509.9|7026
1630995600000|2021-09-07 06:20:00|15564.9|15554.9|15557.9|15547.9|15601.9|15591.9|15539.9|15529.9|9936
1630995900000|2021-09-07 06:25:00|15555.9|15545.9|15535.9|15525.9|15570.9|15560.9|15524.9|15514.9|6572
1630996200000|2021-09-07 06:30:00|15534.9|15524.9|15554.9|15544.9|15572.9|15562.9|15526.9|15516.9|5625
1630996500000|2021-09-07 06:35:00|15556.9|15546.9|15563.9|15553.9|15578.9|15568.9|15549.9|15539.9|4642
1630996800000|2021-09-07 06:40:00|15562.9|15552.9|15531.9|15521.9|15568.9|15558.9|15529.9|15519.9|7412
1630997100000|2021-09-07 06:45:00|15530.9|15520.9|15538.9|15528.9|15553.9|15543.9|15528.9|15518.9|5328
1630997400000|2021-09-07 06:50:00|15537.9|15527.9|15511.9|15501.9|15537.9|15527.9|15506.9|15496.9|9072
1630997700000|2021-09-07 06:55:00|15512.9|15502.9|15494.9|15484.9|15512.9|15502.9|15476.9|15466.9|13601
1630998000000|2021-09-07 07:00:00|15495.9|15483.9|15516.9|15504.9|15520.9|15508.9|15493.9|15481.9|1967
1630998300000|2021-09-07 07:05:00|15515.9|15503.9|15518.9|15507.9|15526.9|15515.9|15510.9|15498.9|1457
1630998600000|2021-09-07 07:10:00|15517.9|15506.9|15537.9|15525.9|15540.9|15529.9|15517.9|15506.9|2397
1630998900000|2021-09-07 07:15:00|15536.9|15526.9|15545.9|15534.9|15545.9|15534.9|15535.9|15524.9|1098
1630999200000|2021-09-07 07:20:00|15546.9|15533.9|15540.9|15528.9|15546.9|15535.9|15537.9|15526.9|364
1630999500000|2021-09-07 07:25:00|15541.9|15529.9|15548.9|15537.9|15550.9|15538.9|15540.9|15528.9|468
1630999800000|2021-09-07 07:30:00|15547.9|15536.9|15543.9|15531.9|15551.9|15539.9|15542.9|15531.9|484
1631000100000|2021-09-07 07:35:00|15542.9|15532.9|15547.9|15536.9|15548.9|15536.9|15542.9|15532.9|259
1631000400000|2021-09-07 07:40:00|15548.9|15535.9|15542.9|15531.9|15548.9|15536.9|15540.9|15528.9|322
1631000700000|2021-09-07 07:45:00|15541.9|15529.9|15547.9|15535.9|15548.9|15537.9|15539.9|15527.9|869
1631001000000|2021-09-07 07:50:00|15546.9|15536.9|15541.9|15529.9|15550.9|15538.9|15541.9|15529.9|522
1631001300000|2021-09-07 07:55:00|15542.9|15530.9|15541.9|15530.9|15548.9|15536.9|15539.9|15528.9|684
1631001600000|2021-09-07 08:00:00|15540.9|15529.9|15529.9|15518.9|15544.9|15533.9|15529.9|15518.9|1139
1631001900000|2021-09-07 08:05:00|15530.9|15519.9|15515.9|15503.9|15534.9|15522.9|15513.9|15501.9|1791
1631002200000|2021-09-07 08:10:00|15516.9|15504.9|15521.9|15509.9|15522.9|15511.9|15507.9|15496.9|692
1631002500000|2021-09-07 08:15:00|15522.9|15510.9|15510.9|15498.9|15522.9|15510.9|15509.9|15498.9|543
1631002800000|2021-09-07 08:20:00|15508.9|15499.9|15503.9|15492.9|15509.9|15499.9|15499.9|15487.9|641
1631003100000|2021-09-07 08:25:00|15502.9|15491.9|15496.9|15483.9|15508.9|15496.9|15489.9|15478.9|1394
1631003400000|2021-09-07 08:30:00|15508.7|15484.7|15511.5|15487.5|15514.7|15490.7|15505.3|15481.3|0
1631003700000|2021-09-07 08:35:00|15512.4|15488.4|15526.5|15502.5|15526.5|15502.5|15510.2|15486.2|198
1631004000000|2021-09-07 08:40:00|15527.4|15503.4|15554.2|15530.2|15558.4|15534.4|15525.9|15501.9|0
1631004300000|2021-09-07 08:45:00|15553.3|15529.3|15547.9|15523.9|15553.3|15529.3|15547.7|15523.7|0
1631004600000|2021-09-07 08:50:00|15545|15521|15538.4|15514.4|15546.2|15522.2|15534.4|15510.4|0
1631004900000|2021-09-07 08:55:00|15538.2|15514.2|15535.7|15511.7|15541.9|15517.9|15535.4|15511.4|0
1631005200000|2021-09-07 09:00:00|15535.5|15511.5|15490.9|15479.9|15535.5|15511.5|15484.9|15473.9|484
1631005500000|2021-09-07 09:05:00|15489.9|15478.9|15494.9|15481.9|15494.9|15482.9|15487.9|15476.9|292
1631005800000|2021-09-07 09:10:00|15493.9|15480.9|15493.9|15481.9|15494.9|15482.9|15489.9|15477.9|231
1631006100000|2021-09-07 09:15:00|15492.9|15480.9|15491.9|15479.9|15493.9|15482.9|15488.9|15477.9|187
1631006400000|2021-09-07 09:20:00|15489.9|15478.9|15479.9|15468.9|15490.9|15479.9|15478.9|15467.9|482
1631006700000|2021-09-07 09:25:00|15480.9|15469.9|15482.9|15471.9|15487.9|15476.9|15480.9|15469.9|250
1631007000000|2021-09-07 09:30:00|15481.9|15470.9|15467.9|15456.9|15481.9|15470.9|15467.9|15456.9|326
1631007300000|2021-09-07 09:35:00|15468.9|15457.9|15475.9|15463.9|15476.9|15465.9|15468.9|15457.9|125
1631007600000|2021-09-07 09:40:00|15474.9|15464.9|15477.9|15466.9|15480.9|15469.9|15474.9|15462.9|142
1631007900000|2021-09-07 09:45:00|15478.9|15467.9|15471.9|15460.9|15478.9|15467.9|15471.9|15460.9|197
1631008200000|2021-09-07 09:50:00|15472.9|15461.9|15473.9|15462.9|15475.9|15464.9|15471.9|15459.9|90
1631008500000|2021-09-07 09:55:00|15474.9|15461.9|15481.9|15469.9|15481.9|15470.9|15472.9|15461.9|117
1631008800000|2021-09-07 10:00:00|15480.9|15470.9|15479.9|15468.9|15481.9|15470.9|15476.9|15465.9|100
1631009100000|2021-09-07 10:05:00|15478.9|15467.9|15479.9|15468.9|15483.9|15472.9|15478.9|15466.9|82
1631009400000|2021-09-07 10:10:00|15480.9|15467.9|15478.9|15467.9|15480.9|15469.9|15476.9|15465.9|62
1631009700000|2021-09-07 10:15:00|15477.9|15466.9|15479.9|15468.9|15480.9|15469.9|15476.9|15465.9|52
1631010000000|2021-09-07 10:20:00|15480.9|15469.9|15480.9|15468.9|15481.9|15470.9|15478.9|15467.9|31
1631010300000|2021-09-07 10:25:00|15479.9|15469.9|15480.9|15469.9|15485.9|15474.9|15479.9|15468.9|105
1631010600000|2021-09-07 10:30:00|15479.9|15468.9|15479.9|15468.9|15480.9|15469.9|15478.9|15466.9|63
1631010900000|2021-09-07 10:35:00|15480.9|15469.9|15484.9|15473.9|15484.9|15473.9|15479.9|15468.9|39
1631011200000|2021-09-07 10:40:00|15483.9|15472.9|15483.9|15471.9|15484.9|15473.9|15480.9|15469.9|32
1631011500000|2021-09-07 10:45:00|15482.9|15472.9|15481.9|15469.9|15483.9|15472.9|15479.9|15468.9|51
1631011800000|2021-09-07 10:50:00|15480.9|15470.9|15482.9|15470.9|15482.9|15471.9|15480.9|15468.9|10
1631012100000|2021-09-07 10:55:00|15481.9|15471.9|15484.9|15473.9|15484.9|15473.9|15480.9|15469.9|29
1631012400000|2021-09-07 11:00:00|15483.9|15472.9|15484.9|15473.9|15485.9|15474.9|15479.9|15468.9|152
1631012700000|2021-09-07 11:05:00|15483.9|15472.9|15483.9|15471.9|15485.9|15474.9|15482.9|15471.9|30
1631013000000|2021-09-07 11:10:00|15482.9|15472.9|15484.9|15473.9|15485.9|15474.9|15482.9|15472.9|24
1631013300000|2021-09-07 11:15:00|15485.9|15474.9|15488.9|15477.9|15488.9|15477.9|15483.9|15472.9|16
1631013600000|2021-09-07 11:20:00|15487.9|15476.9|15489.9|15477.9|15489.9|15478.9|15486.9|15475.9|21
1631013900000|2021-09-07 11:25:00|15490.9|15478.9|15493.9|15481.9|15493.9|15482.9|15490.9|15478.9|66
1631014200000|2021-09-07 11:30:00|15492.9|15482.9|15495.9|15484.9|15495.9|15484.9|15491.9|15480.9|81
1631014500000|2021-09-07 11:35:00|15496.9|15483.9|15497.9|15486.9|15497.9|15486.9|15495.9|15483.9|145
1631014800000|2021-09-07 11:40:00|15498.9|15485.9|15496.9|15485.9|15498.9|15487.9|15495.9|15484.9|79
1631015100000|2021-09-07 11:45:00|15495.9|15484.9|15496.9|15485.9|15497.9|15486.9|15495.9|15484.9|35
1631015400000|2021-09-07 11:50:00|15497.9|15486.9|15496.9|15485.9|15497.9|15486.9|15496.9|15485.9|27
1631015700000|2021-09-07 11:55:00|15495.9|15484.9|15495.9|15483.9|15497.9|15486.9|15494.9|15483.9|50
1631016000000|2021-09-07 12:00:00|15494.9|15484.9|15494.9|15482.9|15497.9|15485.9|15493.9|15482.9|138
1631016300000|2021-09-07 12:05:00|15493.9|15483.9|15494.9|15483.9|15495.9|15484.9|15493.9|15482.9|116
1631016600000|2021-09-07 12:10:00|15493.9|15482.9|15488.9|15477.9|15493.9|15482.9|15487.9|15476.9|72
1631016900000|2021-09-07 12:15:00|15487.9|15476.9|15490.9|15479.9|15490.9|15479.9|15486.9|15475.9|22
1631017200000|2021-09-07 12:20:00|15491.9|15480.9|15487.9|15476.9|15491.9|15480.9|15486.9|15475.9|30
1631017500000|2021-09-07 12:25:00|15486.9|15475.9|15490.9|15479.9|15490.9|15479.9|15486.9|15475.9|24
1631017800000|2021-09-07 12:30:00|15489.9|15478.9|15492.9|15481.9|15492.9|15481.9|15488.9|15477.9|82
1631018100000|2021-09-07 12:35:00|15491.9|15480.9|15494.9|15483.9|15495.9|15483.9|15491.9|15480.9|88
1631018400000|2021-09-07 12:40:00|15495.9|15482.9|15492.9|15481.9|15495.9|15482.9|15491.9|15480.9|17
1631018700000|2021-09-07 12:45:00|15491.9|15480.9|15491.9|15480.9|15493.9|15482.9|15490.9|15479.9|30
1631019000000|2021-09-07 12:50:00|15490.9|15479.9|15493.9|15481.9|15493.9|15482.9|15487.9|15476.9|54
1631019300000|2021-09-07 12:55:00|15494.9|15482.9|15494.9|15483.9|15495.9|15484.9|15493.9|15482.9|140
1631019600000|2021-09-07 13:00:00|15493.9|15482.9|15492.9|15481.9|15495.9|15484.9|15491.9|15480.9|157
1631019900000|2021-09-07 13:05:00|15493.9|15482.9|15493.9|15482.9|15495.9|15484.9|15493.9|15482.9|106
1631020200000|2021-09-07 13:10:00|15494.9|15483.9|15488.9|15476.9|15494.9|15483.9|15487.9|15476.9|51
1631020500000|2021-09-07 13:15:00|15487.9|15475.9|15489.9|15477.9|15490.9|15479.9|15486.9|15474.9|46
1631020800000|2021-09-07 13:20:00|15488.9|15478.9|15481.9|15470.9|15488.9|15478.9|15481.9|15469.9|119
1631021100000|2021-09-07 13:25:00|15482.9|15471.9|15481.9|15470.9|15485.9|15473.9|15481.9|15470.9|347
1631021400000|2021-09-07 13:30:00|15482.9|15471.9|15507.9|15496.9|15510.9|15499.9|15477.9|15466.9|836
1631021700000|2021-09-07 13:35:00|15505.9|15494.9|15500.9|15488.9|15507.9|15496.9|15498.9|15487.9|311
1631022000000|2021-09-07 13:40:00|15499.9|15489.9|15520.9|15508.9|15521.9|15509.9|15499.9|15488.9|377
1631022300000|2021-09-07 13:45:00|15519.9|15509.9|15523.9|15512.9|15526.9|15515.9|15510.9|15499.9|393
1631022600000|2021-09-07 13:50:00|15522.9|15511.9|15517.9|15506.9|15523.9|15512.9|15517.9|15506.9|273
1631022900000|2021-09-07 13:55:00|15518.9|15505.9|15526.9|15514.9|15527.9|15516.9|15515.9|15503.9|216
1631023200000|2021-09-07 14:00:00|15525.9|15515.9|15527.9|15516.9|15531.9|15519.9|15525.9|15514.9|393
1631023500000|2021-09-07 14:05:00|15526.9|15515.9|15530.9|15518.9|15531.9|15519.9|15523.9|15512.9|324
1631023800000|2021-09-07 14:10:00|15529.9|15517.9|15522.9|15511.9|15529.9|15518.9|15516.9|15505.9|171
1631024100000|2021-09-07 14:15:00|15523.9|15510.9|15514.9|15503.9|15524.9|15513.9|15513.9|15502.9|154
1631024400000|2021-09-07 14:20:00|15515.9|15502.9|15518.9|15507.9|15521.9|15510.9|15512.9|15500.9|214
1631024700000|2021-09-07 14:25:00|15517.9|15506.9|15520.9|15509.9|15522.9|15511.9|15515.9|15504.9|140
1631025000000|2021-09-07 14:30:00|15519.9|15508.9|15516.9|15504.9|15523.9|15512.9|15515.9|15503.9|251
1631025300000|2021-09-07 14:35:00|15515.9|15505.9|15518.9|15507.9|15520.9|15509.9|15513.9|15502.9|109
1631025600000|2021-09-07 14:40:00|15519.9|15508.9|15523.9|15512.9|15525.9|15514.9|15517.9|15505.9|203
1631025900000|2021-09-07 14:45:00|15522.9|15511.9|15524.9|15512.9|15524.9|15513.9|15517.9|15506.9|200
1631026200000|2021-09-07 14:50:00|15523.9|15513.9|15526.9|15514.9|15528.9|15516.9|15523.9|15512.9|238
1631026500000|2021-09-07 14:55:00|15525.9|15515.9|15529.9|15518.9|15529.9|15518.9|15525.9|15514.9|138
1631026800000|2021-09-07 15:00:00|15528.9|15517.9|15525.9|15514.9|15529.9|15518.9|15524.9|15513.9|136
1631027100000|2021-09-07 15:05:00|15524.9|15513.9|15519.9|15508.9|15525.9|15514.9|15518.9|15507.9|207
1631027400000|2021-09-07 15:10:00|15518.9|15507.9|15523.9|15512.9|15525.9|15514.9|15518.9|15506.9|104
1631027700000|2021-09-07 15:15:00|15522.9|15511.9|15523.9|15512.9|15524.9|15513.9|15519.9|15507.9|148
1631028000000|2021-09-07 15:20:00|15522.9|15511.9|15518.9|15506.9|15523.9|15512.9|15517.9|15506.9|141
1631028300000|2021-09-07 15:25:00|15519.9|15507.9|15515.9|15503.9|15520.9|15508.9|15511.9|15500.9|207
1631028600000|2021-09-07 15:30:00|15514.9|15502.9|15519.9|15507.9|15521.9|15510.9|15510.9|15499.9|295
1631028900000|2021-09-07 15:35:00|15520.9|15508.9|15516.9|15505.9|15521.9|15510.9|15516.9|15505.9|90
1631029200000|2021-09-07 15:40:00|15517.9|15506.9|15520.9|15509.9|15521.9|15510.9|15516.9|15504.9|118
1631029500000|2021-09-07 15:45:00|15519.9|15508.9|15522.9|15510.9|15522.9|15511.9|15519.9|15507.9|35
1631029800000|2021-09-07 15:50:00|15521.9|15511.9|15526.9|15515.9|15530.9|15519.9|15521.9|15510.9|190
1631030100000|2021-09-07 15:55:00|15527.9|15514.9|15528.9|15517.9|15530.9|15519.9|15526.9|15514.9|69
1631030400000|2021-09-07 16:00:00|15527.9|15516.9|15530.9|15518.9|15532.9|15521.9|15527.9|15516.9|106
1631030700000|2021-09-07 16:05:00|15531.9|15519.9|15532.9|15521.9|15533.9|15522.9|15530.9|15518.9|94
1631031000000|2021-09-07 16:10:00|15531.9|15520.9|15538.9|15526.9|15543.9|15532.9|15531.9|15520.9|618
1631031300000|2021-09-07 16:15:00|15539.9|15527.9|15540.9|15529.9|15542.9|15531.9|15537.9|15525.9|265
1631031600000|2021-09-07 16:20:00|15541.9|15528.9|15545.9|15533.9|15546.9|15534.9|15539.9|15528.9|205
1631031900000|2021-09-07 16:25:00|15544.9|15532.9|15547.9|15536.9|15548.9|15537.9|15544.9|15532.9|189
1631032200000|2021-09-07 16:30:00|15548.9|15535.9|15554.9|15543.9|15554.9|15543.9|15547.9|15535.9|306
1631032500000|2021-09-07 16:35:00|15555.9|15544.9|15559.9|15548.9|15560.9|15549.9|15555.9|15544.9|393
1631032800000|2021-09-07 16:40:00|15560.9|15547.9|15563.9|15552.9|15564.9|15552.9|15558.9|15547.9|238
1631033100000|2021-09-07 16:45:00|15564.9|15553.9|15563.9|15552.9|15567.9|15556.9|15562.9|15551.9|271
1631033400000|2021-09-07 16:50:00|15564.9|15551.9|15557.9|15545.9|15564.9|15552.9|15556.9|15544.9|262
1631033700000|2021-09-07 16:55:00|15556.9|15547.9|15563.9|15551.9|15565.9|15553.9|15556.9|15547.9|438
1631034000000|2021-09-07 17:00:00|15562.9|15550.9|15560.9|15549.9|15565.9|15553.9|15560.9|15549.9|99
1631034300000|2021-09-07 17:05:00|15561.9|15550.9|15564.9|15552.9|15565.9|15554.9|15559.9|15548.9|128
1631034600000|2021-09-07 17:10:00|15563.9|15553.9|15563.9|15552.9|15564.9|15553.9|15561.9|15550.9|51
1631034900000|2021-09-07 17:15:00|15564.9|15553.9|15564.9|15553.9|15565.9|15554.9|15561.9|15550.9|72
1631035200000|2021-09-07 17:20:00|15565.9|15552.9|15560.9|15548.9|15565.9|15553.9|15560.9|15548.9|59
1631035500000|2021-09-07 17:25:00|15559.9|15547.9|15558.9|15547.9|15559.9|15547.9|15556.9|15544.9|143
1631035800000|2021-09-07 17:30:00|15557.9|15546.9|15559.9|15548.9|15560.9|15549.9|15557.9|15546.9|52
1631036100000|2021-09-07 17:35:00|15558.9|15547.9|15557.9|15546.9|15558.9|15547.9|15555.9|15544.9|67
1631036400000|2021-09-07 17:40:00|15558.9|15545.9|15557.9|15546.9|15559.9|15548.9|15556.9|15545.9|144
1631036700000|2021-09-07 17:45:00|15558.9|15547.9|15557.9|15546.9|15558.9|15547.9|15556.9|15545.9|68
1631037000000|2021-09-07 17:50:00|15558.9|15547.9|15558.9|15547.9|15559.9|15548.9|15556.9|15545.9|40
1631037300000|2021-09-07 17:55:00|15557.9|15546.9|15556.9|15544.9|15558.9|15546.9|15556.9|15544.9|21
1631037600000|2021-09-07 18:00:00|15555.9|15545.9|15555.9|15543.9|15556.9|15545.9|15555.9|15543.9|94
1631037900000|2021-09-07 18:05:00|15556.9|15544.9|15554.9|15543.9|15556.9|15544.9|15552.9|15541.9|70
1631038200000|2021-09-07 18:10:00|15555.9|15544.9|15554.9|15543.9|15555.9|15544.9|15552.9|15541.9|90
1631038500000|2021-09-07 18:15:00|15555.9|15542.9|15551.9|15540.9|15555.9|15543.9|15551.9|15539.9|69
1631038800000|2021-09-07 18:20:00|15550.9|15539.9|15549.9|15538.9|15551.9|15540.9|15549.9|15537.9|116
1631039100000|2021-09-07 18:25:00|15550.9|15537.9|15550.9|15539.9|15550.9|15539.9|15548.9|15536.9|87
1631039400000|2021-09-07 18:30:00|15549.9|15538.9|15549.9|15537.9|15550.9|15539.9|15547.9|15536.9|111
1631039700000|2021-09-07 18:35:00|15548.9|15538.9|15549.9|15538.9|15550.9|15539.9|15547.9|15536.9|153
1631040000000|2021-09-07 18:40:00|15548.9|15537.9|15550.4|15540.4|15550.9|15540.4|15548.9|15537.9|96
1631040300000|2021-09-07 18:45:00|15550.9|15540.9|15549.4|15539.4|15550.9|15540.9|15547.4|15537.4|226
1631040600000|2021-09-07 18:50:00|15548.9|15538.9|15551.9|15541.9|15552.4|15542.4|15548.4|15538.4|78
1631040900000|2021-09-07 18:55:00|15552.4|15542.4|15554.9|15544.9|15556.4|15546.4|15552.4|15542.4|115
1631041200000|2021-09-07 19:00:00|15554.4|15544.4|15551.4|15541.4|15554.4|15544.4|15551.4|15541.4|183
1631041500000|2021-09-07 19:05:00|15550.4|15540.4|15546.4|15536.4|15551.4|15541.4|15545.9|15535.9|114
1631041800000|2021-09-07 19:10:00|15546.9|15536.9|15544.4|15534.4|15547.4|15537.4|15544.4|15534.4|208
1631042100000|2021-09-07 19:15:00|15543.4|15533.4|15545.9|15535.9|15545.9|15535.9|15541.4|15531.4|140
1631042400000|2021-09-07 19:20:00|15546.9|15536.9|15547.9|15537.9|15547.9|15537.9|15546.4|15536.4|80
1631042700000|2021-09-07 19:25:00|15547.4|15537.4|15543.9|15533.9|15549.4|15539.4|15543.9|15533.9|161
1631043000000|2021-09-07 19:30:00|15543.4|15533.4|15544.9|15534.9|15545.9|15535.9|15541.9|15531.9|135
1631043300000|2021-09-07 19:35:00|15544.4|15534.4|15539.9|15529.9|15544.9|15534.9|15538.9|15528.9|310
1631043600000|2021-09-07 19:40:00|15539.4|15529.4|15538.4|15528.4|15540.4|15530.4|15537.9|15527.9|116
1631043900000|2021-09-07 19:45:00|15537.9|15527.9|15536.9|15526.9|15540.4|15530.4|15536.4|15526.4|177
1631044200000|2021-09-07 19:50:00|15537.4|15527.4|15535.9|15525.9|15538.9|15528.9|15532.4|15522.4|376
1631044500000|2021-09-07 19:55:00|15536.4|15526.4|15534.9|15524.9|15539.4|15529.4|15533.4|15523.4|368
1631044800000|2021-09-07 20:00:00|15534.4|15524.4|15532.9|15522.9|15535.4|15525.4|15532.4|15522.4|87
1631045100000|2021-09-07 20:05:00|15533.4|15523.4|15531.9|15521.9|15533.4|15523.4|15531.4|15521.4|22
1631045400000|2021-09-07 20:10:00|15531.4|15521.4|15530.9|15520.9|15531.4|15521.4|15530.4|15520.4|27
1631045700000|2021-09-07 20:15:00|||||||||1
1631046000000|2021-09-07 20:20:00|15530.4|15520.4|15531.4|15521.4|15532.4|15522.4|15530.4|15520.4|36
1631046300000|2021-09-07 20:25:00|15530.9|15520.9|15531.4|15521.4|15532.9|15522.9|15530.9|15520.9|52
1631046600000|2021-09-07 20:30:00|15531.9|15521.9|15532.9|15522.9|15533.4|15523.4|15531.4|15521.4|59
1631046900000|2021-09-07 20:35:00|15532.4|15522.4|15535.9|15525.9|15536.4|15526.4|15531.9|15521.9|83
1631047200000|2021-09-07 20:40:00|15535.4|15525.4|15534.9|15524.9|15535.9|15525.9|15534.4|15524.4|23
1631047500000|2021-09-07 20:45:00|15535.4|15525.4|15530.4|15520.4|15535.4|15525.4|15530.4|15520.4|57
1631047800000|2021-09-07 20:50:00|15530.9|15520.9|15531.4|15521.4|15532.4|15522.4|15530.9|15520.9|22
1631048100000|2021-09-07 20:55:00|15531.9|15521.9|15531.4|15521.4|15532.4|15522.4|15531.4|15521.4|12
1631048400000|2021-09-07 21:00:00|||||||||6
1631048700000|2021-09-07 21:05:00|||||||||7
1631049000000|2021-09-07 21:10:00|15532.4|15522.4|15534.9|15524.9|15535.9|15525.9|15532.4|15522.4|24
1631049300000|2021-09-07 21:15:00|15543.4|15519.4|15543.6|15519.6|15543.6|15519.6|15543|15519|0
1631049600000|2021-09-07 21:20:00|15543.4|15519.4|15543.1|15519.1|15543.5|15519.5|15543.1|15519.1|0
1631049900000|2021-09-07 21:25:00|15543|15519|15543|15519|15543|15519|15543|15519|0
1631050200000|2021-09-07 21:30:00|15542.9|15518.9|15543.5|15519.5|15543.5|15519.5|15542.9|15518.9|0
1631050500000|2021-09-07 21:35:00|15543.6|15519.6|15543.5|15519.5|15543.6|15519.6|15543.5|15519.5|0
1631050800000|2021-09-07 21:40:00|15543|15519|15542.9|15518.9|15543|15519|15542.9|15518.9|0
1631051100000|2021-09-07 21:45:00|15543|15519|15542.9|15518.9|15543.1|15519.1|15542.9|15518.9|0
1631051400000|2021-09-07 21:50:00|15542.3|15518.3|15543|15519|15543|15519|15542.3|15518.3|0
1631051700000|2021-09-07 21:55:00|15541.7|15517.7|15549|15525|15549|15525|15541.7|15517.7|0
1631052000000|2021-09-07 22:00:00|15548.7|15524.7|15550.4|15526.4|15550.4|15526.4|15548.4|15524.4|0
1631052300000|2021-09-07 22:05:00|15549.7|15525.7|15552.3|15528.3|15552.3|15528.3|15549.7|15525.7|0
1631052600000|2021-09-07 22:10:00|15552.9|15528.9|15552.9|15528.9|15553.6|15529.6|15552.3|15528.3|0
1631052900000|2021-09-07 22:15:00|15553.6|15529.6|15552.9|15528.9|15553.6|15529.6|15552.9|15528.9|0
1631053200000|2021-09-07 22:20:00|15553.6|15529.6|15552.3|15528.3|15553.6|15529.6|15551.6|15527.6|0
1631053500000|2021-09-07 22:25:00|15551.6|15527.6|15550.4|15526.4|15551.6|15527.6|15549.1|15525.1|0
1631053800000|2021-09-07 22:30:00|15551|15527|15552.1|15528.1|15552.1|15528.1|15550.2|15526.2|0
1631054100000|2021-09-07 22:35:00|15551.5|15527.5|15549.5|15525.5|15552.1|15528.1|15549.5|15525.5|0
1631054400000|2021-09-07 22:40:00|15548.9|15524.9|15548.2|15524.2|15549.5|15525.5|15547.6|15523.6|0
1631054700000|2021-09-07 22:45:00|15547.6|15523.6|15548.9|15524.9|15549.5|15525.5|15547.6|15523.6|0
1631055000000|2021-09-07 22:50:00|15548.2|15524.2|15549.5|15525.5|15549.5|15525.5|15548.2|15524.2|0
1631055300000|2021-09-07 22:55:00|15548.9|15524.9|15549.5|15525.5|15549.5|15525.5|15548.2|15524.2|0
1631055600000|2021-09-07 23:00:00|15550.2|15526.2|15549.5|15525.5|15550.2|15526.2|15548.9|15524.9|0
1631055900000|2021-09-07 23:05:00|15549.2|15525.2|15547.6|15523.6|15549.2|15525.2|15547.6|15523.6|0
1631056200000|2021-09-07 23:10:00|15546.9|15522.9|15544|15520|15547.6|15523.6|15543.3|15519.3|0
1631056500000|2021-09-07 23:15:00|15544.6|15520.6|15545.8|15521.8|15545.8|15521.8|15544.5|15520.5|0
1631056800000|2021-09-07 23:20:00|15545.1|15521.1|15545.1|15521.1|15545.1|15521.1|15543.9|15519.9|0
1631057100000|2021-09-07 23:25:00|15545.8|15521.8|15544.5|15520.5|15545.8|15521.8|15543.9|15519.9|0
1631057400000|2021-09-07 23:30:00|15545.1|15521.1|15545.1|15521.1|15545.1|15521.1|15543.9|15519.9|0
1631057700000|2021-09-07 23:35:00|15545.8|15521.8|15546.5|15522.5|15546.5|15522.5|15545.1|15521.1|0
1631058000000|2021-09-07 23:40:00|15545.9|15521.9|15547.8|15523.8|15547.8|15523.8|15545.5|15521.5|0
1631058300000|2021-09-07 23:45:00|15547.2|15523.2|15545.2|15521.2|15547.2|15523.2|15544.6|15520.6|0
1631058600000|2021-09-07 23:50:00|15544.6|15520.6|15540.1|15516.1|15545.9|15521.9|15540.1|15516.1|0
1631058900000|2021-09-07 23:55:00|15539.4|15515.4|15540.1|15516.1|15540.7|15516.7|15537.5|15513.5|0
1631059200000|2021-09-08 00:00:00|15540.7|15516.7|15544.6|15520.6|15544.6|15520.6|15539.4|15515.4|0
1631059500000|2021-09-08 00:05:00|15545.2|15521.2|15547.8|15523.8|15548.5|15524.5|15543.9|15519.9|0
1631059800000|2021-09-08 00:10:00|15548.1|15524.1|15551.5|15527.5|15552.2|15528.2|15548.1|15524.1|0
1631060100000|2021-09-08 00:15:00|15552.2|15528.2|15547.1|15523.1|15554.1|15530.1|15545.5|15521.5|0
1631060400000|2021-09-08 00:20:00|15547.4|15523.4|15550.6|15526.6|15553.7|15529.7|15546|15522|0
1631060700000|2021-09-08 00:25:00|15550.3|15526.3|15550|15526|15553.6|15529.6|15549|15525|0
1631061000000|2021-09-08 00:30:00|15550.3|15526.3|15549.6|15525.6|15551.3|15527.3|15548.3|15524.3|0
1631061300000|2021-09-08 00:35:00|15549.9|15525.9|15550.8|15526.8|15551.2|15527.2|15549.3|15525.3|0
1631061600000|2021-09-08 00:40:00|15551.2|15527.2|15554.9|15530.9|15556.2|15532.2|15550.8|15526.8|0
1631061900000|2021-09-08 00:45:00|15555.3|15531.3|15556.6|15532.6|15557.4|15533.4|15554.6|15530.6|0
1631062200000|2021-09-08 00:50:00|15557.1|15533.1|15563.1|15539.1|15564.3|15540.3|15557.1|15533.1|0
1631062500000|2021-09-08 00:55:00|15563.4|15539.4|15564.9|15540.9|15565.8|15541.8|15561.2|15537.2|0
1631062800000|2021-09-08 01:00:00|15531.9|15521.9|15519.9|15509.9|15541.9|15531.9|15514.9|15504.9|1998
1631063100000|2021-09-08 01:05:00|15518.9|15508.9|15496.9|15486.9|15518.9|15508.9|15496.9|15486.9|1663
1631063400000|2021-09-08 01:10:00|15495.9|15485.9|15496.9|15486.9|15500.9|15490.9|15491.9|15481.9|1290
1631063700000|2021-09-08 01:15:00|15499.9|15489.9|15474.9|15464.9|15507.9|15497.9|15463.9|15453.9|2934
1631064000000|2021-09-08 01:20:00|15476.9|15466.9|15481.9|15471.9|15506.9|15496.9|15471.9|15461.9|2998
1631064300000|2021-09-08 01:25:00|15479.9|15469.9|15468.9|15458.9|15486.9|15476.9|15461.9|15451.9|2716
1631064600000|2021-09-08 01:30:00|15469.9|15459.9|15487.9|15477.9|15519.9|15509.9|15443.9|15433.9|13611
1631064900000|2021-09-08 01:35:00|15489.9|15479.9|15499.9|15489.9|15504.9|15494.9|15433.9|15423.9|8315
1631065200000|2021-09-08 01:40:00|15501.9|15491.9|15534.9|15524.9|15567.9|15557.9|15493.9|15483.9|11203
1631065500000|2021-09-08 01:45:00|15530.9|15520.9|15487.9|15477.9|15533.9|15523.9|15480.9|15470.9|6397
1631065800000|2021-09-08 01:50:00|15488.9|15478.9|15499.9|15489.9|15509.9|15499.9|15466.9|15456.9|4647
1631066100000|2021-09-08 01:55:00|15501.9|15491.9|15527.9|15517.9|15546.9|15536.9|15489.9|15479.9|3441
1631066400000|2021-09-08 02:00:00|15528.9|15518.9|15510.9|15500.9|15539.9|15529.9|15492.9|15482.9|3813
1631066700000|2021-09-08 02:05:00|15512.9|15502.9|15520.9|15510.9|15530.9|15520.9|15509.9|15499.9|3601
1631067000000|2021-09-08 02:10:00|15519.9|15509.9|15477.9|15467.9|15519.9|15509.9|15476.9|15466.9|2816
1631067300000|2021-09-08 02:15:00|15475.9|15465.9|15432.9|15422.9|15476.9|15466.9|15423.9|15413.9|5282
1631067600000|2021-09-08 02:20:00|15433.9|15423.9|15406.9|15396.9|15439.9|15429.9|15396.9|15386.9|5284
1631067900000|2021-09-08 02:25:00|15405.9|15395.9|15418.9|15408.9|15445.9|15435.9|15404.9|15394.9|4034
1631068200000|2021-09-08 02:30:00|15415.9|15405.9|15421.9|15411.9|15433.9|15423.9|15396.9|15386.9|3865
1631068500000|2021-09-08 02:35:00|15420.9|15410.9|15423.9|15413.9|15428.9|15418.9|15404.9|15394.9|3151
1631068800000|2021-09-08 02:40:00|15421.9|15411.9|15423.9|15413.9|15429.9|15419.9|15411.9|15401.9|3646
1631069100000|2021-09-08 02:45:00|15422.9|15412.9|15413.9|15403.9|15423.9|15413.9|15408.9|15398.9|1304
1631069400000|2021-09-08 02:50:00|15412.9|15402.9|15415.9|15405.9|15419.9|15409.9|15400.9|15390.9|1975
1631069700000|2021-09-08 02:55:00|15416.9|15406.9|15402.9|15392.9|15420.9|15410.9|15400.9|15390.9|2882
1631070000000|2021-09-08 03:00:00|15400.9|15390.9|15385.9|15375.9|15409.9|15399.9|15385.9|15375.9|4127
1631070300000|2021-09-08 03:05:00|15384.9|15374.9|15416.9|15406.9|15418.9|15408.9|15384.9|15374.9|3443
1631070600000|2021-09-08 03:10:00|15415.9|15405.9|15370.9|15360.9|15415.9|15405.9|15356.9|15346.9|7077
1631070900000|2021-09-08 03:15:00|15369.9|15359.9|15395.9|15385.9|15396.9|15386.9|15368.9|15358.9|1092
1631071200000|2021-09-08 03:20:00|15396.9|15386.9|15388.9|15378.9|15399.9|15389.9|15380.9|15370.9|3075
1631071500000|2021-09-08 03:25:00|15387.9|15377.9|15381.9|15371.9|15394.9|15384.9|15374.9|15364.9|2504
1631071800000|2021-09-08 03:30:00|15380.9|15370.9|15360.9|15350.9|15380.9|15370.9|15357.9|15347.9|1140
1631072100000|2021-09-08 03:35:00|15361.9|15351.9|15340.9|15330.9|15364.9|15354.9|15339.9|15329.9|1315
1631072400000|2021-09-08 03:40:00|15339.9|15329.9|15348.9|15338.9|15348.9|15338.9|15334.9|15324.9|1217
1631072700000|2021-09-08 03:45:00|15346.9|15336.9|15348.9|15338.9|15349.9|15339.9|15339.9|15329.9|613
1631073000000|2021-09-08 03:50:00|15347.9|15337.9|15353.9|15343.9|15355.9|15345.9|15343.9|15333.9|410
1631073300000|2021-09-08 03:55:00|15352.9|15342.9|15353.9|15343.9|15357.9|15347.9|15350.9|15340.9|276
1631073600000|2021-09-08 04:00:00|15354.9|15344.9|15353.9|15343.9|15356.9|15346.9|15353.9|15343.9|179
1631073900000|2021-09-08 04:05:00|15354.9|15344.9|15357.9|15347.9|15360.9|15350.9|15354.9|15344.9|173
1631074200000|2021-09-08 04:10:00|15355.9|15345.9|15357.9|15347.9|15359.9|15349.9|15353.9|15343.9|299
1631074500000|2021-09-08 04:15:00|15358.9|15348.9|15358.9|15348.9|15359.9|15349.9|15356.9|15346.9|162
1631074800000|2021-09-08 04:20:00|15357.9|15347.9|15358.9|15348.9|15360.9|15350.9|15357.9|15347.9|108
1631075100000|2021-09-08 04:25:00|15359.9|15349.9|15362.9|15352.9|15362.9|15352.9|15358.9|15348.9|151
1631075400000|2021-09-08 04:30:00|15363.9|15353.9|15361.9|15351.9|15363.9|15353.9|15359.9|15349.9|238
1631075700000|2021-09-08 04:35:00|15360.9|15350.9|15362.9|15352.9|15362.9|15352.9|15358.9|15348.9|88
1631076000000|2021-09-08 04:40:00|15361.9|15351.9|15358.9|15348.9|15362.9|15352.9|15358.9|15348.9|92
1631076300000|2021-09-08 04:45:00|15359.9|15349.9|15354.9|15344.9|15359.9|15349.9|15352.9|15342.9|308
1631076600000|2021-09-08 04:50:00|15355.9|15345.9|15355.9|15345.9|15356.9|15346.9|15353.9|15343.9|87
1631076900000|2021-09-08 04:55:00|15354.9|15344.9|15356.9|15346.9|15359.9|15349.9|15353.9|15343.9|297
1631077200000|2021-09-08 05:00:00|15357.9|15347.9|15364.9|15354.9|15382.9|15372.9|15357.9|15347.9|5073
1631077500000|2021-09-08 05:05:00|15362.9|15352.9|15322.9|15312.9|15362.9|15352.9|15317.9|15307.9|6090
1631077800000|2021-09-08 05:10:00|15319.9|15309.9|15305.9|15295.9|15336.9|15326.9|15302.9|15292.9|6378
1631078100000|2021-09-08 05:15:00|15304.9|15294.9|15343.9|15333.9|15344.9|15334.9|15300.9|15290.9|4869
1631078400000|2021-09-08 05:20:00|15342.9|15332.9|15346.9|15336.9|15359.9|15349.9|15332.9|15322.9|2931
1631078700000|2021-09-08 05:25:00|15348.9|15338.9|15350.9|15340.9|15356.9|15346.9|15338.9|15328.9|2668
1631079000000|2021-09-08 05:30:00|15348.9|15338.9|15349.9|15339.9|15365.9|15355.9|15343.9|15333.9|2647
1631079300000|2021-09-08 05:35:00|15350.9|15340.9|15365.9|15355.9|15366.9|15356.9|15343.9|15333.9|1597
1631079600000|2021-09-08 05:40:00|15362.9|15352.9|15363.9|15353.9|15366.9|15356.9|15345.9|15335.9|2781
1631079900000|2021-09-08 05:45:00|15362.9|15352.9|15377.9|15367.9|15380.9|15370.9|15358.9|15348.9|1623
1631080200000|2021-09-08 05:50:00|15378.9|15368.9|15391.9|15381.9|15401.9|15391.9|15376.9|15366.9|4485
1631080500000|2021-09-08 05:55:00|15390.9|15380.9|15393.9|15383.9|15398.9|15388.9|15383.9|15373.9|1519
1631080800000|2021-09-08 06:00:00|15392.9|15382.9|15358.9|15348.9|15394.9|15384.9|15349.9|15339.9|3198
1631081100000|2021-09-08 06:05:00|15359.9|15349.9|15360.9|15350.9|15364.9|15354.9|15347.9|15337.9|1564
1631081400000|2021-09-08 06:10:00|15361.9|15351.9|15376.9|15366.9|15377.9|15367.9|15356.9|15346.9|1249
1631081700000|2021-09-08 06:15:00|15374.9|15364.9|15364.9|15354.9|15374.9|15364.9|15361.9|15351.9|1479
1631082000000|2021-09-08 06:20:00|15363.9|15353.9|15345.9|15335.9|15364.9|15354.9|15339.9|15329.9|2005
1631082300000|2021-09-08 06:25:00|15344.9|15334.9|15346.9|15336.9|15353.9|15343.9|15340.9|15330.9|1221
1631082600000|2021-09-08 06:30:00|15347.9|15337.9|15357.9|15347.9|15361.9|15351.9|15343.9|15333.9|1628
1631082900000|2021-09-08 06:35:00|15358.9|15348.9|15319.9|15309.9|15359.9|15349.9|15316.9|15306.9|5649
1631083200000|2021-09-08 06:40:00|15318.9|15308.9|15333.9|15323.9|15339.9|15329.9|15318.9|15308.9|4671
1631083500000|2021-09-08 06:45:00|15334.9|15324.9|15340.9|15330.9|15342.9|15332.9|15323.9|15313.9|4452
1631083800000|2021-09-08 06:50:00|15342.9|15332.9|15342.9|15332.9|15347.9|15337.9|15334.9|15324.9|5774
1631084100000|2021-09-08 06:55:00|15346.9|15336.9|15346.9|15336.9|15347.9|15337.9|15328.9|15318.9|6612
1631084400000|2021-09-08 07:00:00|15349.9|15335.9|15307.9|15296.9|15349.9|15337.9|15307.9|15296.9|2600
1631084700000|2021-09-08 07:05:00|15308.9|15297.9|15325.9|15314.9|15327.9|15315.9|15297.9|15285.9|2671
1631085000000|2021-09-08 07:10:00|15326.9|15315.9|15332.9|15321.9|15335.9|15323.9|15316.9|15304.9|1765
1631085300000|2021-09-08 07:15:00|15331.9|15320.9|15339.9|15328.9|15340.9|15329.9|15329.9|15318.9|824
1631085600000|2021-09-08 07:20:00|15338.9|15327.9|15327.9|15316.9|15340.9|15328.9|15326.9|15314.9|959
1631085900000|2021-09-08 07:25:00|15326.9|15315.9|15327.9|15316.9|15328.9|15317.9|15316.9|15304.9|988
1631086200000|2021-09-08 07:30:00|15326.9|15315.9|15324.9|15312.9|15327.9|15316.9|15316.9|15305.9|603
1631086500000|2021-09-08 07:35:00|15323.9|15311.9|15335.9|15323.9|15335.9|15323.9|15321.9|15310.9|329
1631086800000|2021-09-08 07:40:00|15334.9|15325.9|15333.9|15321.9|15338.9|15327.9|15322.9|15310.9|2062
1631087100000|2021-09-08 07:45:00|15332.9|15322.9|15330.9|15319.9|15336.9|15324.9|15327.9|15315.9|443
1631087400000|2021-09-08 07:50:00|15331.9|15320.9|15339.9|15327.9|15342.9|15330.9|15328.9|15317.9|470
1631087700000|2021-09-08 07:55:00|15340.9|15328.9|15343.9|15332.9|15345.9|15334.9|15337.9|15326.9|603
1631088000000|2021-09-08 08:00:00|15342.9|15331.9|15340.9|15329.9|15342.9|15331.9|15332.9|15321.9|649
1631088300000|2021-09-08 08:05:00|15341.9|15328.9|15333.9|15322.9|15345.9|15334.9|15332.9|15321.9|653
1631088600000|2021-09-08 08:10:00|15332.9|15321.9|15334.9|15322.9|15340.9|15328.9|15330.9|15319.9|603
1631088900000|2021-09-08 08:15:00|15335.9|15323.9|15331.9|15320.9|15335.9|15324.9|15322.9|15311.9|1012
1631089200000|2021-09-08 08:20:00|15332.9|15321.9|15330.9|15319.9|15334.9|15322.9|15327.9|15316.9|604
1631089500000|2021-09-08 08:25:00|15329.9|15317.9|15337.9|15324.9|15337.9|15325.9|15320.9|15309.9|1312
1631089800000|2021-09-08 08:30:00|15340.2|15316.2|15332.9|15308.9|15340.9|15316.9|15326.6|15302.6|1
1631090100000|2021-09-08 08:35:00|15333.4|15309.4|15355.1|15331.1|15355.1|15331.1|15331.1|15307.1|522
1631090400000|2021-09-08 08:40:00|15355|15331|15358.2|15334.2|15358.2|15334.2|15344.5|15320.5|0
1631090700000|2021-09-08 08:45:00|15358.5|15334.5|15360|15336|15365.2|15341.2|15353.3|15329.3|0
1631091000000|2021-09-08 08:50:00|15359.1|15335.1|15354.3|15330.3|15361.9|15337.9|15351.8|15327.8|0
1631091300000|2021-09-08 08:55:00|15353.3|15329.3|15347.3|15323.3|15354.3|15330.3|15346.1|15322.1|0
1631091600000|2021-09-08 09:00:00|15348.9|15334.9|15350.9|15338.9|15355.9|15344.9|15347.9|15334.9|250
1631091900000|2021-09-08 09:05:00|15349.9|15337.9|15349.9|15338.9|15351.9|15340.9|15347.9|15336.9|397
1631092200000|2021-09-08 09:10:00|15348.9|15337.9|15346.9|15334.9|15348.9|15338.9|15342.9|15331.9|116
1631092500000|2021-09-08 09:15:00|15347.9|15335.9|15342.9|15330.9|15347.9|15336.9|15340.9|15328.9|144
1631092800000|2021-09-08 09:20:00|15341.9|15331.9|15347.9|15336.9|15347.9|15336.9|15341.9|15330.9|126
1631093100000|2021-09-08 09:25:00|15348.9|15337.9|15352.9|15341.9|15352.9|15341.9|15348.9|15337.9|102
1631093400000|2021-09-08 09:30:00|15353.9|15342.9|15353.9|15342.9|15358.9|15347.9|15352.9|15341.9|144
1631093700000|2021-09-08 09:35:00|15354.9|15343.9|15356.9|15345.9|15358.9|15346.9|15353.9|15342.9|101
1631094000000|2021-09-08 09:40:00|15357.9|15346.9|15353.9|15341.9|15361.9|15349.9|15352.9|15341.9|252
1631094300000|2021-09-08 09:45:00|15352.9|15340.9|15350.9|15339.9|15353.9|15342.9|15350.9|15339.9|114
1631094600000|2021-09-08 09:50:00|15351.9|15340.9|15356.9|15344.9|15358.9|15346.9|15350.9|15340.9|113
1631094900000|2021-09-08 09:55:00|15355.9|15345.9|15358.9|15347.9|15360.9|15349.9|15355.9|15345.9|198
1631095200000|2021-09-08 10:00:00|15359.9|15348.9|15356.9|15344.9|15361.9|15349.9|15356.9|15344.9|93
1631095500000|2021-09-08 10:05:00|15357.9|15345.9|15357.9|15345.9|15358.9|15347.9|15354.9|15343.9|123
1631095800000|2021-09-08 10:10:00|15356.9|15344.9|15347.9|15336.9|15357.9|15346.9|15345.9|15334.9|445
1631096100000|2021-09-08 10:15:00|15348.9|15337.9|15349.9|15338.9|15352.9|15340.9|15348.9|15336.9|170
1631096400000|2021-09-08 10:20:00|15350.9|15339.9|15350.9|15339.9|15351.9|15339.9|15347.9|15335.9|89
1631096700000|2021-09-08 10:25:00|15349.9|15338.9|15354.9|15343.9|15354.9|15343.9|15347.9|15335.9|105
1631097000000|2021-09-08 10:30:00|15355.9|15344.9|15355.9|15344.9|15359.9|15347.9|15354.9|15343.9|150
1631097300000|2021-09-08 10:35:00|15356.9|15345.9|15356.9|15345.9|15359.9|15348.9|15355.9|15344.9|150
1631097600000|2021-09-08 10:40:00|15357.9|15346.9|15366.9|15354.9|15366.9|15354.9|15355.9|15344.9|313
1631097900000|2021-09-08 10:45:00|15365.9|15353.9|15363.9|15352.9|15366.9|15354.9|15360.9|15349.9|224
1631098200000|2021-09-08 10:50:00|15364.9|15353.9|15366.9|15355.9|15366.9|15355.9|15363.9|15352.9|168
1631098500000|2021-09-08 10:55:00|15365.9|15354.9|15363.9|15352.9|15366.9|15354.9|15362.9|15351.9|124
1631098800000|2021-09-08 11:00:00|15362.9|15351.9|15366.9|15355.9|15368.9|15357.9|15362.9|15351.9|179
1631099100000|2021-09-08 11:05:00|15367.9|15356.9|15369.9|15358.9|15371.9|15363.9|15365.9|15354.9|364
1631099400000|2021-09-08 11:10:00|15370.9|15359.9|15376.9|15365.9|15377.9|15366.9|15369.9|15357.9|206
1631099700000|2021-09-08 11:15:00|15377.9|15366.9|15372.9|15361.9|15377.9|15366.9|15372.9|15360.9|228
1631100000000|2021-09-08 11:20:00|15373.9|15360.9|15370.9|15359.9|15373.9|15361.9|15369.9|15357.9|118
1631100300000|2021-09-08 11:25:00|15371.9|15360.9|15373.9|15362.9|15374.9|15362.9|15370.9|15359.9|93
1631100600000|2021-09-08 11:30:00|15374.9|15363.9|15373.9|15362.9|15374.9|15363.9|15372.9|15361.9|94
1631100900000|2021-09-08 11:35:00|15374.9|15363.9|15376.9|15365.9|15376.9|15365.9|15374.9|15362.9|125
1631101200000|2021-09-08 11:40:00|15375.9|15364.9|15374.9|15363.9|15375.9|15365.9|15372.9|15361.9|130
1631101500000|2021-09-08 11:45:00|15375.9|15364.9|15375.9|15364.9|15375.9|15364.9|15375.9|15363.9|72
1631101800000|2021-09-08 11:50:00|15374.9|15363.9|15373.9|15362.9|15374.9|15363.9|15372.9|15361.9|97
1631102100000|2021-09-08 11:55:00|15374.9|15363.9|15371.9|15360.9|15375.9|15363.9|15369.9|15357.9|181
1631102400000|2021-09-08 12:00:00|15372.9|15361.9|15373.9|15362.9|15375.9|15364.9|15371.9|15360.9|264
1631102700000|2021-09-08 12:05:00|15372.9|15361.9|15359.9|15348.9|15374.9|15362.9|15359.9|15348.9|200
1631103000000|2021-09-08 12:10:00|15360.9|15349.9|15359.9|15348.9|15364.9|15353.9|15356.9|15345.9|351
1631103300000|2021-09-08 12:15:00|15360.9|15349.9|15351.9|15340.9|15360.9|15349.9|15351.9|15339.9|237
1631103600000|2021-09-08 12:20:00|15350.9|15339.9|15359.9|15347.9|15360.9|15349.9|15350.9|15338.9|415
1631103900000|2021-09-08 12:25:00|15358.9|15346.9|15358.9|15347.9|15360.9|15349.9|15355.9|15344.9|207
1631104200000|2021-09-08 12:30:00|15359.9|15348.9|15362.9|15351.9|15364.9|15353.9|15359.9|15348.9|210
1631104500000|2021-09-08 12:35:00|15361.9|15350.9|15363.9|15352.9|15364.9|15353.9|15360.9|15349.9|335
1631104800000|2021-09-08 12:40:00|15362.9|15351.9|15366.9|15355.9|15366.9|15355.9|15362.9|15351.9|297
1631105100000|2021-09-08 12:45:00|15365.9|15354.9|15372.9|15361.9|15372.9|15361.9|15365.9|15354.9|183
1631105400000|2021-09-08 12:50:00|15371.9|15360.9|15361.9|15350.9|15372.9|15361.9|15352.9|15341.9|496
1631105700000|2021-09-08 12:55:00|15362.9|15351.9|15364.9|15353.9|15369.9|15358.9|15361.9|15350.9|359
1631106000000|2021-09-08 13:00:00|15365.9|15354.9|15369.9|15358.9|15369.9|15358.9|15365.9|15354.9|209
1631106300000|2021-09-08 13:05:00|15370.9|15359.9|15361.9|15350.9|15371.9|15360.9|15361.9|15349.9|326
1631106600000|2021-09-08 13:10:00|15363.9|15351.9|15365.9|15354.9|15366.9|15355.9|15361.9|15350.9|191
1631106900000|2021-09-08 13:15:00|15366.9|15355.9|15367.9|15356.9|15367.9|15356.9|15364.9|15353.9|158
1631107200000|2021-09-08 13:20:00|15366.9|15355.9|15369.9|15358.9|15370.9|15359.9|15365.9|15354.9|282
1631107500000|2021-09-08 13:25:00|15368.9|15357.9|15368.9|15357.9|15370.9|15359.9|15366.9|15354.9|183
1631107800000|2021-09-08 13:30:00|15369.9|15356.9|15340.9|15329.9|15369.9|15356.9|15340.9|15329.9|767
1631108100000|2021-09-08 13:35:00|15341.9|15330.9|15350.9|15339.9|15352.9|15341.9|15336.9|15325.9|529
1631108400000|2021-09-08 13:40:00|15351.9|15338.9|15340.9|15328.9|15351.9|15340.9|15339.9|15327.9|476
1631108700000|2021-09-08 13:45:00|15341.9|15329.9|15339.9|15327.9|15344.9|15333.9|15333.9|15321.9|350
1631109000000|2021-09-08 13:50:00|15338.9|15328.9|15340.9|15328.9|15342.9|15331.9|15334.9|15323.9|222
1631109300000|2021-09-08 13:55:00|15339.9|15329.9|15336.9|15324.9|15342.9|15331.9|15329.9|15318.9|342
1631109600000|2021-09-08 14:00:00|15335.9|15325.9|15335.9|15324.9|15344.9|15333.9|15332.9|15321.9|265
1631109900000|2021-09-08 14:05:00|15336.9|15323.9|15343.9|15331.9|15343.9|15332.9|15333.9|15322.9|257
1631110200000|2021-09-08 14:10:00|15344.9|15332.9|15339.9|15327.9|15344.9|15333.9|15337.9|15326.9|267
1631110500000|2021-09-08 14:15:00|15338.9|15328.9|15343.9|15331.9|15344.9|15332.9|15334.9|15323.9|225
1631110800000|2021-09-08 14:20:00|15342.9|15330.9|15336.9|15325.9|15345.9|15334.9|15335.9|15324.9|272
1631111100000|2021-09-08 14:25:00|15335.9|15324.9|15339.9|15328.9|15340.9|15329.9|15332.9|15320.9|390
1631111400000|2021-09-08 14:30:00|15340.9|15327.9|15327.9|15316.9|15341.9|15330.9|15326.9|15315.9|337
1631111700000|2021-09-08 14:35:00|15326.9|15315.9|15316.9|15305.9|15331.9|15320.9|15313.9|15302.9|681
1631112000000|2021-09-08 14:40:00|15315.9|15304.9|15305.9|15294.9|15316.9|15305.9|15298.9|15286.9|767
1631112300000|2021-09-08 14:45:00|15304.9|15293.9|15314.9|15302.9|15315.9|15304.9|15300.9|15289.9|373
1631112600000|2021-09-08 14:50:00|15313.9|15301.9|15306.9|15295.9|15315.9|15304.9|15304.9|15293.9|318
1631112900000|2021-09-08 14:55:00|15307.9|15294.9|15313.9|15301.9|15315.9|15304.9|15302.9|15290.9|296
1631113200000|2021-09-08 15:00:00|15312.9|15300.9|15319.9|15308.9|15320.9|15309.9|15311.9|15300.9|590
1631113500000|2021-09-08 15:05:00|15320.9|15307.9|15316.9|15305.9|15321.9|15310.9|15312.9|15301.9|482
1631113800000|2021-09-08 15:10:00|15317.9|15306.9|15326.9|15315.9|15327.9|15316.9|15317.9|15306.9|349
1631114100000|2021-09-08 15:15:00|15327.9|15316.9|15321.9|15310.9|15330.9|15319.9|15321.9|15309.9|500
1631114400000|2021-09-08 15:20:00|15322.9|15311.9|15329.9|15318.9|15330.9|15319.9|15321.9|15309.9|308
1631114700000|2021-09-08 15:25:00|15328.9|15317.9|15322.9|15311.9|15329.9|15317.9|15322.9|15311.9|224
1631115000000|2021-09-08 15:30:00|15323.9|15312.9|15318.9|15307.9|15327.9|15316.9|15315.9|15304.9|175
1631115300000|2021-09-08 15:35:00|15317.9|15306.9|15317.9|15305.9|15322.9|15311.9|15315.9|15304.9|106
1631115600000|2021-09-08 15:40:00|15316.9|15306.9|15316.9|15305.9|15319.9|15308.9|15314.9|15303.9|303
1631115900000|2021-09-08 15:45:00|15317.9|15304.9|15315.9|15304.9|15322.9|15311.9|15315.9|15304.9|124
1631116200000|2021-09-08 15:50:00|15314.9|15303.9|15314.9|15302.9|15318.9|15306.9|15312.9|15301.9|165
1631116500000|2021-09-08 15:55:00|15313.9|15303.9|15317.9|15305.9|15318.9|15306.9|15312.9|15301.9|154
1631116800000|2021-09-08 16:00:00|15316.9|15306.9|15318.9|15306.9|15320.9|15309.9|15309.9|15298.9|262
1631117100000|2021-09-08 16:05:00|15319.9|15307.9|15327.9|15316.9|15328.9|15317.9|15318.9|15306.9|287
1631117400000|2021-09-08 16:10:00|15328.9|15317.9|15327.9|15315.9|15329.9|15318.9|15326.9|15315.9|47
1631117700000|2021-09-08 16:15:00|15328.9|15316.9|15335.9|15324.9|15335.9|15324.9|15327.9|15315.9|102
1631118000000|2021-09-08 16:20:00|15336.9|15323.9|15335.9|15324.9|15336.9|15324.9|15332.9|15320.9|91
1631118300000|2021-09-08 16:25:00|15336.9|15323.9|15338.9|15326.9|15340.9|15329.9|15335.9|15323.9|249
1631118600000|2021-09-08 16:30:00|15337.9|15327.9|15338.9|15327.9|15339.9|15328.9|15335.9|15324.9|80
1631118900000|2021-09-08 16:35:00|15339.9|15328.9|15337.9|15326.9|15339.9|15328.9|15336.9|15325.9|68
1631119200000|2021-09-08 16:40:00|15338.9|15327.9|15338.9|15327.9|15342.9|15331.9|15337.9|15326.9|126
1631119500000|2021-09-08 16:45:00|15337.9|15326.9|15332.9|15320.9|15337.9|15327.9|15331.9|15319.9|91
1631119800000|2021-09-08 16:50:00|15331.9|15321.9|15330.9|15318.9|15333.9|15321.9|15329.9|15318.9|80
1631120100000|2021-09-08 16:55:00|15329.9|15317.9|15327.9|15315.9|15331.9|15320.9|15326.9|15315.9|63
1631120400000|2021-09-08 17:00:00|15328.9|15316.9|15329.9|15317.9|15332.9|15320.9|15325.9|15314.9|134
1631120700000|2021-09-08 17:05:00|15328.9|15318.9|15327.9|15315.9|15333.9|15321.9|15327.9|15315.9|130
1631121000000|2021-09-08 17:10:00|15326.9|15316.9|15328.9|15317.9|15329.9|15318.9|15325.9|15314.9|76
1631121300000|2021-09-08 17:15:00|15329.9|15318.9|15329.9|15317.9|15330.9|15319.9|15325.9|15314.9|161
1631121600000|2021-09-08 17:20:00|15328.9|15318.9|15328.9|15316.9|15332.9|15321.9|15326.9|15315.9|76
1631121900000|2021-09-08 17:25:00|15327.9|15317.9|15331.9|15320.9|15334.9|15323.9|15327.9|15316.9|193
1631122200000|2021-09-08 17:30:00|15332.9|15321.9|15332.9|15321.9|15336.9|15324.9|15331.9|15320.9|75
1631122500000|2021-09-08 17:35:00|15333.9|15322.9|15332.9|15320.9|15334.9|15323.9|15331.9|15319.9|110
1631122800000|2021-09-08 17:40:00|15331.9|15321.9|15333.9|15322.9|15334.9|15322.9|15330.9|15319.9|85
1631123100000|2021-09-08 17:45:00|15332.9|15321.9|15334.9|15322.9|15334.9|15323.9|15332.9|15320.9|70
1631123400000|2021-09-08 17:50:00|15335.9|15323.9|15332.9|15321.9|15335.9|15324.9|15331.9|15320.9|110
1631123700000|2021-09-08 17:55:00|15333.9|15320.9|15330.9|15319.9|15333.9|15321.9|15329.9|15318.9|74
1631124000000|2021-09-08 18:00:00|15331.9|15320.9|15332.9|15320.9|15335.9|15324.9|15328.9|15316.9|271
1631124300000|2021-09-08 18:05:00|15331.9|15321.9|15330.9|15319.9|15334.9|15323.9|15328.9|15317.9|47
1631124600000|2021-09-08 18:10:00|15331.9|15320.9|15334.9|15322.9|15334.9|15323.9|15330.9|15319.9|95
1631124900000|2021-09-08 18:15:00|15335.9|15323.9|15332.9|15320.9|15335.9|15323.9|15330.9|15318.9|113
1631125200000|2021-09-08 18:20:00|15333.9|15321.9|15328.9|15317.9|15333.9|15322.9|15328.9|15317.9|72
1631125500000|2021-09-08 18:25:00|15329.9|15318.9|15331.9|15319.9|15332.9|15321.9|15328.9|15317.9|87
1631125800000|2021-09-08 18:30:00|15330.9|15320.9|15330.9|15319.9|15331.9|15320.9|15327.9|15316.9|63
1631126100000|2021-09-08 18:35:00|15331.9|15320.9|15330.9|15318.9|15331.9|15320.9|15326.9|15315.9|78
1631126400000|2021-09-08 18:40:00|15331.9|15319.9|15332.4|15322.4|15334.9|15323.9|15326.9|15315.9|156
1631126700000|2021-09-08 18:45:00|15331.9|15321.9|15329.9|15319.9|15332.4|15322.4|15325.9|15315.9|74
1631127000000|2021-09-08 18:50:00|15330.4|15320.4|15329.4|15319.4|15332.4|15322.4|15327.4|15317.4|222
1631127300000|2021-09-08 18:55:00|15329.9|15319.9|15329.4|15319.4|15332.4|15322.4|15328.4|15318.4|144
1631127600000|2021-09-08 19:00:00|15329.9|15319.9|15331.4|15321.4|15331.9|15321.9|15327.4|15317.4|83
1631127900000|2021-09-08 19:05:00|15330.9|15320.9|15331.9|15321.9|15332.9|15322.9|15328.9|15318.9|70
1631128200000|2021-09-08 19:10:00|15331.4|15321.4|15334.9|15324.9|15335.4|15325.4|15330.9|15320.9|87
1631128500000|2021-09-08 19:15:00|15335.4|15325.4|15336.9|15326.9|15337.4|15327.4|15333.4|15323.4|90
1631128800000|2021-09-08 19:20:00|15337.4|15327.4|15319.9|15309.9|15337.4|15327.4|15317.9|15307.9|621
1631129100000|2021-09-08 19:25:00|15320.4|15310.4|15320.9|15310.9|15321.9|15311.9|15319.9|15309.9|56
1631129400000|2021-09-08 19:30:00|15320.4|15310.4|15321.9|15311.9|15323.4|15313.4|15320.4|15310.4|173
1631129700000|2021-09-08 19:35:00|15321.4|15311.4|15317.9|15307.9|15323.4|15313.4|15317.4|15307.4|153
1631130000000|2021-09-08 19:40:00|15318.9|15308.9|15321.9|15311.9|15323.4|15313.4|15317.9|15307.9|210
1631130300000|2021-09-08 19:45:00|15321.4|15311.4|15320.9|15310.9|15327.4|15317.4|15319.4|15309.4|252
1631130600000|2021-09-08 19:50:00|15321.4|15311.4|15328.4|15318.4|15330.4|15320.4|15321.4|15311.4|315
1631130900000|2021-09-08 19:55:00|15327.9|15317.9|15321.9|15311.9|15329.4|15319.4|15320.9|15310.9|295
1631131200000|2021-09-08 20:00:00|15322.4|15312.4|15315.9|15305.9|15323.9|15313.9|15315.9|15305.9|239
1631131500000|2021-09-08 20:05:00|15316.4|15306.4|15315.9|15305.9|15318.4|15308.4|15315.4|15305.4|40
1631131800000|2021-09-08 20:10:00|15316.4|15306.4|15316.4|15306.4|15316.4|15306.4|15315.9|15305.9|20
1631132100000|2021-09-08 20:15:00|15315.9|15305.9|15317.9|15307.9|15318.4|15308.4|15315.9|15305.9|74
1631132400000|2021-09-08 20:20:00|15318.4|15308.4|15316.9|15306.9|15318.4|15308.4|15316.4|15306.4|35
1631132700000|2021-09-08 20:25:00|15317.4|15307.4|15320.4|15310.4|15320.4|15310.4|15316.4|15306.4|35
1631133000000|2021-09-08 20:30:00|15320.9|15310.9|15323.9|15313.9|15325.4|15315.4|15320.9|15310.9|28
1631133300000|2021-09-08 20:35:00|15324.4|15314.4|15325.9|15315.9|15326.4|15316.4|15323.9|15313.9|18
1631133600000|2021-09-08 20:40:00|15325.4|15315.4|15327.9|15317.9|15327.9|15317.9|15325.4|15315.4|26
1631133900000|2021-09-08 20:45:00|15327.4|15317.4|15324.4|15314.4|15328.9|15318.9|15324.4|15314.4|51
1631134200000|2021-09-08 20:50:00|15324.9|15314.9|15324.4|15314.4|15324.9|15314.9|15323.4|15313.4|11
1631134500000|2021-09-08 20:55:00|15324.9|15314.9|15324.9|15314.9|15324.9|15314.9|15324.9|15314.9|1
1631134800000|2021-09-08 21:00:00|15325.4|15315.4|15326.9|15316.9|15328.4|15318.4|15325.4|15315.4|5
1631135100000|2021-09-08 21:05:00|15327.4|15317.4|15326.9|15316.9|15327.9|15317.9|15326.9|15316.9|2
1631135400000|2021-09-08 21:10:00|15326.4|15316.4|15322.9|15312.9|15326.4|15316.4|15322.4|15312.4|6
1631135700000|2021-09-08 21:15:00|15331.3|15307.3|15331.4|15307.4|15331.9|15307.9|15331.3|15307.3|0
1631136000000|2021-09-08 21:20:00|15331.3|15307.3|15331.2|15307.2|15331.3|15307.3|15331.1|15307.1|0
1631136300000|2021-09-08 21:25:00|15331.3|15307.3|15331.3|15307.3|15331.3|15307.3|15331.3|15307.3|0
1631136600000|2021-09-08 21:30:00|15331|15307|15330.9|15306.9|15331|15307|15330.9|15306.9|0
1631136900000|2021-09-08 21:35:00|15331|15307|15329.3|15305.3|15331|15307|15329.3|15305.3|0
1631137200000|2021-09-08 21:40:00|15329.4|15305.4|15329.6|15305.6|15329.6|15305.6|15329.4|15305.4|0
1631137500000|2021-09-08 21:45:00|15329.1|15305.1|15329|15305|15329.1|15305.1|15328.8|15304.8|0
1631137800000|2021-09-08 21:50:00|15328.8|15304.8|15328.9|15304.9|15328.9|15304.9|15328.8|15304.8|0
1631138100000|2021-09-08 21:55:00|15328.8|15304.8|15328|15304|15328.9|15304.9|15328|15304|0
1631138400000|2021-09-08 22:00:00|15329.2|15305.2|15327|15303|15331.2|15307.2|15327|15303|0
1631138700000|2021-09-08 22:05:00|15327.6|15303.6|15327|15303|15328.9|15304.9|15327|15303|0
1631139000000|2021-09-08 22:10:00|15327.6|15303.6|15327|15303|15327.6|15303.6|15326.4|15302.4|0
1631139300000|2021-09-08 22:15:00|15326.5|15302.5|15326.5|15302.5|15327.8|15303.8|15326.5|15302.5|0
1631139600000|2021-09-08 22:20:00|15327.2|15303.2|15326.5|15302.5|15327.2|15303.2|15326.5|15302.5|0
1631139900000|2021-09-08 22:25:00|15326.8|15302.8|15326.6|15302.6|15327.2|15303.2|15325.2|15301.2|0
1631140200000|2021-09-08 22:30:00|15326|15302|15326|15302|15329.2|15305.2|15326|15302|0
1631140500000|2021-09-08 22:35:00|15326.7|15302.7|15326.7|15302.7|15327.3|15303.3|15326|15302|0
1631140800000|2021-09-08 22:40:00|15326|15302|15326.7|15302.7|15327.3|15303.3|15326|15302|0
1631141100000|2021-09-08 22:45:00|15327.3|15303.3|15326|15302|15327.3|15303.3|15326|15302|0
1631141400000|2021-09-08 22:50:00|15325.7|15301.7|15325.4|15301.4|15326|15302|15324.7|15300.7|0
1631141700000|2021-09-08 22:55:00|15324.7|15300.7|15325.3|15301.3|15325.3|15301.3|15324.1|15300.1|0
1631142000000|2021-09-08 23:00:00|15324.7|15300.7|15323.4|15299.4|15325.4|15301.4|15322.8|15298.8|0
1631142300000|2021-09-08 23:05:00|15322.8|15298.8|15324.7|15300.7|15324.7|15300.7|15322.8|15298.8|0
1631142600000|2021-09-08 23:10:00|15325.4|15301.4|15324.7|15300.7|15325.4|15301.4|15324.1|15300.1|0
1631142900000|2021-09-08 23:15:00|15325.4|15301.4|15325.8|15301.8|15326.4|15302.4|15325.1|15301.1|0
1631143200000|2021-09-08 23:20:00|15325.1|15301.1|15325.8|15301.8|15326.4|15302.4|15325.1|15301.1|0
1631143500000|2021-09-08 23:25:00|15325.4|15301.4|15323.2|15299.2|15325.4|15301.4|15323.2|15299.2|0
1631143800000|2021-09-08 23:30:00|15322.6|15298.6|15322.5|15298.5|15323.8|15299.8|15321.9|15297.9|0
1631144100000|2021-09-08 23:35:00|15322.1|15298.1|15320.6|15296.6|15322.5|15298.5|15320.6|15296.6|0
1631144400000|2021-09-08 23:40:00|15319.9|15295.9|15323.1|15299.1|15323.1|15299.1|15319.9|15295.9|0
1631144700000|2021-09-08 23:45:00|15323.7|15299.7|15326.3|15302.3|15327.6|15303.6|15323.7|15299.7|0
1631145000000|2021-09-08 23:50:00|15325.7|15301.7|15324.4|15300.4|15326.3|15302.3|15324.4|15300.4|0
1631145300000|2021-09-08 23:55:00|15325|15301|15323.1|15299.1|15325|15301|15321.8|15297.8|0
1631145600000|2021-09-09 00:00:00|15323.7|15299.7|15325.7|15301.7|15326.3|15302.3|15322.5|15298.5|0
1631145900000|2021-09-09 00:05:00|15325.3|15301.3|15325.7|15301.7|15329.5|15305.5|15325|15301|0
1631146200000|2021-09-09 00:10:00|15325|15301|15322.3|15298.3|15328.1|15304.1|15322.3|15298.3|0
1631146500000|2021-09-09 00:15:00|15323|15299|15320.6|15296.6|15326.1|15302.1|15319.3|15295.3|0
1631146800000|2021-09-09 00:20:00|15319.6|15295.6|15322.7|15298.7|15323.9|15299.9|15319.3|15295.3|0
1631147100000|2021-09-09 00:25:00|15323.6|15299.6|15326.2|15302.2|15326.5|15302.5|15323.6|15299.6|0
1631147400000|2021-09-09 00:30:00|15326.1|15302.1|15324.3|15300.3|15326.1|15302.1|15322.1|15298.1|0
1631147700000|2021-09-09 00:35:00|15323.9|15299.9|15323.4|15299.4|15325.3|15301.3|15323.4|15299.4|0
1631148000000|2021-09-09 00:40:00|15323.1|15299.1|15320.3|15296.3|15323.1|15299.1|15319.4|15295.4|0
1631148300000|2021-09-09 00:45:00|15319.4|15295.4|15310|15286|15321.5|15297.5|15308.9|15284.9|0
1631148600000|2021-09-09 00:50:00|15309.9|15285.9|15306.3|15282.3|15312.5|15288.5|15305.9|15281.9|0
1631148900000|2021-09-09 00:55:00|15306.6|15282.6|15308.8|15284.8|15310.4|15286.4|15306.3|15282.3|0
1631149200000|2021-09-09 01:00:00|15311.9|15301.9|15282.9|15272.9|15311.9|15301.9|15271.9|15261.9|2774
1631149500000|2021-09-09 01:05:00|15283.9|15273.9|15273.9|15263.9|15294.9|15284.9|15273.9|15263.9|1099
1631149800000|2021-09-09 01:10:00|15272.9|15262.9|15293.9|15283.9|15293.9|15283.9|15269.9|15259.9|1275
1631150100000|2021-09-09 01:15:00|15290.9|15280.9|15305.9|15295.9|15315.9|15305.9|15285.9|15275.9|2327
1631150400000|2021-09-09 01:20:00|15307.9|15297.9|15296.9|15286.9|15313.9|15303.9|15290.9|15280.9|1262
1631150700000|2021-09-09 01:25:00|15297.9|15287.9|15307.9|15297.9|15311.9|15301.9|15291.9|15281.9|1155
1631151000000|2021-09-09 01:30:00|15303.9|15293.9|15360.9|15350.9|15376.9|15366.9|15267.9|15257.9|16155
1631151300000|2021-09-09 01:35:00|15359.9|15349.9|15308.9|15298.9|15359.9|15349.9|15289.9|15279.9|7852
1631151600000|2021-09-09 01:40:00|15303.9|15293.9|15330.9|15320.9|15373.9|15363.9|15297.9|15287.9|8327
1631151900000|2021-09-09 01:45:00|15329.9|15319.9|15285.9|15275.9|15334.9|15324.9|15282.9|15272.9|7205
1631152200000|2021-09-09 01:50:00|15283.9|15273.9|15294.9|15284.9|15299.9|15289.9|15254.9|15244.9|7522
1631152500000|2021-09-09 01:55:00|15292.9|15282.9|15337.9|15327.9|15353.9|15343.9|15275.9|15265.9|7201
1631152800000|2021-09-09 02:00:00|15334.9|15324.9|15337.9|15327.9|15374.9|15364.9|15325.9|15315.9|7814
1631153100000|2021-09-09 02:05:00|15336.9|15326.9|15280.8|15270.8|15338.9|15328.9|15276.8|15266.8|4464
1631153400000|2021-09-09 02:10:00|15279.8|15269.8|15326.6|15316.6|15329.6|15319.6|15271.6|15261.6|3914
1631153700000|2021-09-09 02:15:00|15325.6|15315.6|15337.6|15327.6|15365.6|15355.6|15320.6|15310.6|4504
1631154000000|2021-09-09 02:20:00|15336.6|15326.6|15311.6|15301.6|15336.6|15326.6|15302.6|15292.6|3887
1631154300000|2021-09-09 02:25:00|15313.6|15303.6|15330.6|15320.6|15331.6|15321.6|15293.6|15283.6|2215
1631154600000|2021-09-09 02:30:00|15331.6|15321.6|15293.6|15283.6|15349.6|15339.6|15292.6|15282.6|3212
1631154900000|2021-09-09 02:35:00|15292.6|15282.6|15319.6|15309.6|15323.6|15313.6|15292.6|15282.6|1973
1631155200000|2021-09-09 02:40:00|15318.6|15308.6|15294.6|15284.6|15328.6|15318.6|15294.6|15284.6|1718
1631155500000|2021-09-09 02:45:00|15293.6|15283.6|15283.6|15273.6|15293.6|15283.6|15274.6|15264.6|3180
1631155800000|2021-09-09 02:50:00|15284.6|15274.6|15268.6|15258.6|15297.6|15287.6|15265.6|15255.6|1790
1631156100000|2021-09-09 02:55:00|15269.6|15259.6|15281.6|15271.6|15299.6|15289.6|15259.6|15249.6|2595
1631156400000|2021-09-09 03:00:00|15279.6|15269.6|15276.6|15266.6|15283.6|15273.6|15253.6|15243.6|2464
1631156700000|2021-09-09 03:05:00|15275.6|15265.6|15301.6|15291.6|15304.6|15294.6|15265.6|15255.6|2498
1631157000000|2021-09-09 03:10:00|15300.6|15290.6|15278.6|15268.6|15304.6|15294.6|15277.6|15267.6|1497
1631157300000|2021-09-09 03:15:00|15277.6|15267.6|15260.6|15250.6|15279.6|15269.6|15259.6|15249.6|1289
1631157600000|2021-09-09 03:20:00|15259.6|15249.6|15249.6|15239.6|15259.6|15249.6|15226.6|15216.6|4709
1631157900000|2021-09-09 03:25:00|15248.6|15238.6|15258.6|15248.6|15264.6|15254.6|15244.6|15234.6|1505
1631158200000|2021-09-09 03:30:00|15257.6|15247.6|15256.6|15246.6|15257.6|15247.6|15247.6|15237.6|701
1631158500000|2021-09-09 03:35:00|15254.6|15244.6|15260.6|15250.6|15263.6|15253.6|15254.6|15244.6|537
1631158800000|2021-09-09 03:40:00|15258.6|15248.6|15267.6|15257.6|15268.6|15258.6|15257.6|15247.6|276
1631159100000|2021-09-09 03:45:00|15266.6|15256.6|15264.6|15254.6|15268.6|15258.6|15262.6|15252.6|265
1631159400000|2021-09-09 03:50:00|15265.6|15255.6|15260.6|15250.6|15265.6|15255.6|15259.6|15249.6|163
1631159700000|2021-09-09 03:55:00|15259.6|15249.6|15258.6|15248.6|15261.6|15251.6|15256.6|15246.6|253
1631160000000|2021-09-09 04:00:00|15259.6|15249.6|15257.6|15247.6|15259.6|15249.6|15256.6|15246.6|83
1631160300000|2021-09-09 04:05:00|15256.6|15246.6|15258.6|15248.6|15259.6|15249.6|15254.6|15244.6|166
1631160600000|2021-09-09 04:10:00|15257.6|15247.6|15262.6|15252.6|15262.6|15252.6|15257.6|15247.6|83
1631160900000|2021-09-09 04:15:00|15261.6|15251.6|15261.6|15251.6|15263.6|15253.6|15260.6|15250.6|72
1631161200000|2021-09-09 04:20:00|15262.6|15252.6|15260.6|15250.6|15262.6|15252.6|15260.6|15250.6|73
1631161500000|2021-09-09 04:25:00|15261.6|15251.6|15261.6|15251.6|15262.6|15252.6|15260.6|15250.6|71
1631161800000|2021-09-09 04:30:00|15262.6|15252.6|15259.6|15249.6|15263.6|15253.6|15259.6|15249.6|75
1631162100000|2021-09-09 04:35:00|15260.6|15250.6|15259.6|15249.6|15261.6|15251.6|15257.6|15247.6|60
1631162400000|2021-09-09 04:40:00|15260.6|15250.6|15258.6|15248.6|15262.6|15252.6|15257.6|15247.6|209
1631162700000|2021-09-09 04:45:00|15259.6|15249.6|15254.6|15244.6|15259.6|15249.6|15253.6|15243.6|171
1631163000000|2021-09-09 04:50:00|15255.6|15245.6|15253.6|15243.6|15255.6|15245.6|15253.6|15243.6|82
1631163300000|2021-09-09 04:55:00|15254.6|15244.6|15253.6|15243.6|15255.6|15245.6|15253.6|15243.6|157
1631163600000|2021-09-09 05:00:00|15252.6|15242.6|15236.6|15226.6|15260.6|15250.6|15230.6|15220.6|3483
1631163900000|2021-09-09 05:05:00|15235.6|15225.6|15222.6|15212.6|15236.6|15226.6|15211.6|15201.6|3051
1631164200000|2021-09-09 05:10:00|15224.6|15214.6|15243.6|15233.6|15251.6|15241.6|15219.6|15209.6|3529
1631164500000|2021-09-09 05:15:00|15242.6|15232.6|15233.6|15223.6|15242.6|15232.6|15228.6|15218.6|2065
1631164800000|2021-09-09 05:20:00|15232.6|15222.6|15247.6|15237.6|15253.6|15243.6|15229.6|15219.6|2760
1631165100000|2021-09-09 05:25:00|15246.6|15236.6|15239.6|15229.6|15261.6|15251.6|15237.6|15227.6|2100
1631165400000|2021-09-09 05:30:00|15237.6|15227.6|15232.6|15222.6|15242.6|15232.6|15219.6|15209.6|2843
1631165700000|2021-09-09 05:35:00|15233.6|15223.6|15278.6|15268.6|15288.6|15278.6|15233.6|15223.6|3603
1631166000000|2021-09-09 05:40:00|15277.6|15267.6|15251.6|15241.6|15281.6|15271.6|15248.6|15238.6|2166
1631166300000|2021-09-09 05:45:00|15250.6|15240.6|15283.6|15273.6|15283.6|15273.6|15248.6|15238.6|2126
1631166600000|2021-09-09 05:50:00|15281.6|15271.6|15278.6|15268.6|15289.6|15279.6|15266.6|15256.6|2181
1631166900000|2021-09-09 05:55:00|15277.6|15267.6|15293.6|15283.6|15308.6|15298.6|15277.6|15267.6|2453
1631167200000|2021-09-09 06:00:00|15291.6|15281.6|15307.6|15297.6|15310.6|15300.6|15289.6|15279.6|2458
1631167500000|2021-09-09 06:05:00|15306.6|15296.6|15305.6|15295.6|15318.6|15308.6|15303.6|15293.6|1966
1631167800000|2021-09-09 06:10:00|15306.6|15296.6|15326.6|15316.6|15327.6|15317.6|15303.6|15293.6|2287
1631168100000|2021-09-09 06:15:00|15327.6|15317.6|15327.6|15317.6|15343.6|15333.6|15325.6|15315.6|1750
1631168400000|2021-09-09 06:20:00|15328.6|15318.6|15305.6|15295.6|15330.6|15320.6|15303.6|15293.6|1622
1631168700000|2021-09-09 06:25:00|15306.6|15296.6|15312.6|15302.6|15317.6|15307.6|15303.6|15293.6|1307
1631169000000|2021-09-09 06:30:00|15311.6|15301.6|15303.6|15293.6|15318.6|15308.6|15301.6|15291.6|2174
1631169300000|2021-09-09 06:35:00|15304.6|15294.6|15310.6|15300.6|15314.6|15304.6|15296.6|15286.6|1591
1631169600000|2021-09-09 06:40:00|15309.6|15299.6|15307.6|15297.6|15313.6|15303.6|15301.6|15291.6|2307
1631169900000|2021-09-09 06:45:00|15309.6|15299.6|15303.6|15293.6|15311.6|15301.6|15300.6|15290.6|2078
1631170200000|2021-09-09 06:50:00|15305.6|15295.6|15312.6|15302.6|15317.6|15307.6|15303.6|15293.6|3553
1631170500000|2021-09-09 06:55:00|15311.6|15301.6|15298.6|15288.6|15317.6|15307.6|15293.6|15283.6|4281
1631170800000|2021-09-09 07:00:00|15295.6|15287.6|15271.6|15259.6|15295.6|15287.6|15263.6|15251.6|4289
1631171100000|2021-09-09 07:05:00|15272.6|15260.6|15285.6|15273.6|15300.6|15288.6|15272.6|15259.6|1044
1631171400000|2021-09-09 07:10:00|15284.6|15272.6|15305.6|15294.6|15307.6|15295.6|15283.6|15271.6|935
1631171700000|2021-09-09 07:15:00|15306.6|15295.6|15306.6|15294.6|15316.6|15304.6|15299.6|15288.6|632
1631172000000|2021-09-09 07:20:00|15305.6|15295.6|15306.6|15295.6|15312.6|15300.6|15302.6|15291.6|452
1631172300000|2021-09-09 07:25:00|15307.6|15294.6|15305.6|15294.6|15308.6|15297.6|15304.6|15292.6|258
1631172600000|2021-09-09 07:30:00|15306.6|15295.6|15292.6|15281.6|15308.6|15297.6|15292.6|15281.6|643
1631172900000|2021-09-09 07:35:00|15293.6|15282.6|15267.6|15256.6|15298.6|15287.6|15263.6|15251.6|1287
1631173200000|2021-09-09 07:40:00|15266.6|15255.6|15250.6|15239.6|15273.6|15262.6|15245.6|15234.6|1808
1631173500000|2021-09-09 07:45:00|15253.6|15241.6|15256.6|15244.6|15259.6|15247.6|15245.6|15234.6|1385
1631173800000|2021-09-09 07:50:00|15255.6|15243.6|15280.6|15269.6|15290.6|15278.6|15254.6|15243.6|2455
1631174100000|2021-09-09 07:55:00|15279.6|15268.6|15277.6|15266.6|15283.6|15272.6|15271.6|15260.6|1291
1631174400000|2021-09-09 08:00:00|15278.6|15267.6|15281.6|15270.6|15287.6|15276.6|15273.6|15262.6|802
1631174700000|2021-09-09 08:05:00|15282.6|15271.6|15263.6|15251.6|15286.6|15274.6|15257.6|15246.6|1817
1631175000000|2021-09-09 08:10:00|15262.6|15252.6|15266.6|15254.6|15268.6|15257.6|15260.6|15249.6|1008
1631175300000|2021-09-09 08:15:00|15267.6|15255.6|15275.6|15264.6|15280.6|15269.6|15267.6|15255.6|800
1631175600000|2021-09-09 08:20:00|15274.6|15263.6|15268.6|15257.6|15278.6|15267.6|15266.6|15255.6|898
1631175900000|2021-09-09 08:25:00|15267.6|15256.6|15266.6|15255.6|15274.6|15263.6|15263.6|15251.6|848
1631176200000|2021-09-09 08:30:00|15267.9|15243.9|15271.1|15247.1|15274.8|15250.8|15263.3|15239.3|0
1631176500000|2021-09-09 08:35:00|15271.4|15247.4|15271.8|15247.8|15274.2|15250.2|15269.5|15245.5|1415
1631176800000|2021-09-09 08:40:00|15271.5|15247.5|15264.5|15240.5|15274.9|15250.9|15263.2|15239.2|0
1631177100000|2021-09-09 08:45:00|15264.8|15240.8|15265.8|15241.8|15269.8|15245.8|15264.2|15240.2|0
1631177400000|2021-09-09 08:50:00|15264.8|15240.8|15264.3|15240.3|15267.3|15243.3|15264.2|15240.2|0
1631177700000|2021-09-09 08:55:00|15264|15240|15257.3|15233.3|15265.2|15241.2|15254.5|15230.5|0
1631178000000|2021-09-09 09:00:00|15279.6|15265.6|15274.6|15262.6|15279.6|15265.6|15270.6|15257.6|341
1631178300000|2021-09-09 09:05:00|15273.6|15263.6|15277.6|15265.6|15278.6|15266.6|15272.6|15260.6|66
1631178600000|2021-09-09 09:10:00|15276.6|15266.6|15277.6|15266.6|15278.6|15266.6|15272.6|15260.6|92
1631178900000|2021-09-09 09:15:00|15275.6|15264.6|15279.6|15267.6|15281.6|15269.6|15268.6|15256.6|408
1631179200000|2021-09-09 09:20:00|15280.6|15268.6|15283.6|15272.6|15285.6|15274.6|15280.6|15268.6|76
1631179500000|2021-09-09 09:25:00|15284.6|15271.6|15287.6|15276.6|15288.6|15277.6|15284.6|15271.6|98
1631179800000|2021-09-09 09:30:00|15288.6|15275.6|15284.6|15272.6|15293.6|15282.6|15283.6|15272.6|613
1631180100000|2021-09-09 09:35:00|15285.6|15273.6|15287.6|15276.6|15287.6|15276.6|15280.6|15269.6|156
1631180400000|2021-09-09 09:40:00|15288.6|15277.6|15286.6|15275.6|15292.6|15281.6|15286.6|15274.6|155
1631180700000|2021-09-09 09:45:00|15287.6|15274.6|15287.6|15276.6|15290.6|15279.6|15286.6|15274.6|110
1631181000000|2021-09-09 09:50:00|15288.6|15275.6|15286.6|15275.6|15288.6|15277.6|15285.6|15274.6|80
1631181300000|2021-09-09 09:55:00|15287.6|15276.6|15287.6|15276.6|15289.6|15278.6|15286.6|15275.6|72
1631181600000|2021-09-09 10:00:00|15288.6|15277.6|15288.6|15277.6|15289.6|15278.6|15285.6|15274.6|87
1631181900000|2021-09-09 10:05:00|15289.6|15278.6|15287.6|15276.6|15291.6|15279.6|15287.6|15276.6|63
1631182200000|2021-09-09 10:10:00|15288.6|15277.6|15285.6|15274.6|15288.6|15277.6|15285.6|15274.6|45
1631182500000|2021-09-09 10:15:00|15282.6|15271.6|15287.6|15275.6|15287.6|15276.6|15282.6|15271.6|87
1631182800000|2021-09-09 10:20:00|15286.6|15276.6|15287.6|15276.6|15290.6|15278.6|15285.6|15273.6|63
1631183100000|2021-09-09 10:25:00|15286.6|15275.6|15289.6|15278.6|15289.6|15278.6|15285.6|15274.6|41
1631183400000|2021-09-09 10:30:00|15290.6|15277.6|15288.6|15276.6|15290.6|15279.6|15287.6|15276.6|32
1631183700000|2021-09-09 10:35:00|15287.6|15277.6|15283.6|15271.6|15288.6|15277.6|15282.6|15270.6|41
1631184000000|2021-09-09 10:40:00|15284.6|15272.6|15279.6|15268.6|15284.6|15273.6|15279.6|15268.6|156
1631184300000|2021-09-09 10:45:00|15278.6|15267.6|15279.6|15267.6|15279.6|15267.6|15274.6|15263.6|124
1631184600000|2021-09-09 10:50:00|15278.6|15268.6|15282.6|15270.6|15282.6|15271.6|15278.6|15266.6|25
1631184900000|2021-09-09 10:55:00|15280.6|15269.6|15281.6|15269.6|15281.6|15269.6|15278.6|15267.6|69
1631185200000|2021-09-09 11:00:00|15280.6|15270.6|15286.6|15273.6|15286.6|15273.6|15280.6|15269.6|82
1631185500000|2021-09-09 11:05:00|15285.6|15274.6|15286.6|15273.6|15288.6|15277.6|15282.6|15271.6|69
1631185800000|2021-09-09 11:10:00|15284.6|15274.6|15285.6|15274.6|15286.6|15275.6|15284.6|15273.6|33
1631186100000|2021-09-09 11:15:00|15286.6|15275.6|15284.6|15273.6|15286.6|15275.6|15283.6|15272.6|37
1631186400000|2021-09-09 11:20:00|15285.6|15274.6|15285.6|15274.6|15286.6|15274.6|15283.6|15272.6|27
1631186700000|2021-09-09 11:25:00|15284.6|15273.6|15286.6|15275.6|15287.6|15275.6|15284.6|15272.6|45
1631187000000|2021-09-09 11:30:00|15287.6|15276.6|15291.6|15279.6|15296.6|15285.6|15286.6|15276.6|230
1631187300000|2021-09-09 11:35:00|15292.6|15280.6|15292.6|15280.6|15293.6|15281.6|15290.6|15278.6|189
1631187600000|2021-09-09 11:40:00|15293.6|15281.6|15282.6|15270.6|15293.6|15282.6|15282.6|15270.6|115
1631187900000|2021-09-09 11:45:00|15283.6|15271.6|15296.6|15285.6|15297.6|15286.6|15283.6|15271.6|259
1631188200000|2021-09-09 11:50:00|15297.6|15284.6|15298.6|15287.6|15302.6|15291.6|15296.6|15284.6|245
1631188500000|2021-09-09 11:55:00|15300.6|15288.6|15305.6|15293.6|15306.6|15295.6|15300.6|15288.6|231
1631188800000|2021-09-09 12:00:00|15306.6|15294.6|15305.6|15294.6|15307.6|15296.6|15301.6|15290.6|201
1631189100000|2021-09-09 12:05:00|15306.6|15295.6|15301.6|15290.6|15308.6|15297.6|15301.6|15290.6|102
1631189400000|2021-09-09 12:10:00|15302.6|15291.6|15301.6|15289.6|15307.6|15295.6|15300.6|15289.6|65
1631189700000|2021-09-09 12:15:00|15302.6|15290.6|15299.6|15288.6|15304.6|15293.6|15299.6|15288.6|46
1631190000000|2021-09-09 12:20:00|15300.6|15289.6|15294.6|15282.6|15300.6|15289.6|15293.6|15282.6|99
1631190300000|2021-09-09 12:25:00|15293.6|15283.6|15289.6|15277.6|15296.6|15284.6|15289.6|15277.6|62
1631190600000|2021-09-09 12:30:00|15288.6|15276.6|15291.6|15279.6|15292.6|15281.6|15284.6|15273.6|144
1631190900000|2021-09-09 12:35:00|15290.6|15278.6|15292.6|15281.6|15292.6|15281.6|15288.6|15277.6|29
1631191200000|2021-09-09 12:40:00|15293.6|15280.6|15291.6|15280.6|15298.6|15286.6|15291.6|15279.6|84
1631191500000|2021-09-09 12:45:00|15292.6|15281.6|15299.6|15288.6|15300.6|15288.6|15289.6|15277.6|174
1631191800000|2021-09-09 12:50:00|15300.6|15287.6|15303.6|15291.6|15306.6|15295.6|15298.6|15287.6|191
1631192100000|2021-09-09 12:55:00|15304.6|15292.6|15302.6|15291.6|15305.6|15294.6|15300.6|15288.6|73
1631192400000|2021-09-09 13:00:00|15303.6|15292.6|15300.6|15289.6|15303.6|15292.6|15298.6|15287.6|46
1631192700000|2021-09-09 13:05:00|15299.6|15288.6|15306.6|15295.6|15307.6|15296.6|15299.6|15287.6|137
1631193000000|2021-09-09 13:10:00|15307.6|15296.6|15308.6|15297.6|15310.6|15299.6|15304.6|15293.6|112
1631193300000|2021-09-09 13:15:00|15307.6|15296.6|15310.6|15299.6|15311.6|15299.6|15307.6|15295.6|77
1631193600000|2021-09-09 13:20:00|15311.6|15298.6|15311.6|15299.6|15311.6|15300.6|15308.6|15297.6|65
1631193900000|2021-09-09 13:25:00|15310.6|15300.6|15308.6|15297.6|15313.6|15301.6|15308.6|15297.6|96
1631194200000|2021-09-09 13:30:00|15310.6|15298.6|15312.6|15300.6|15315.6|15304.6|15301.6|15290.6|322
1631194500000|2021-09-09 13:35:00|15313.6|15301.6|15322.6|15311.6|15326.6|15315.6|15312.6|15300.6|650
1631194800000|2021-09-09 13:40:00|15323.6|15312.6|15322.6|15310.6|15326.6|15315.6|15320.6|15309.6|373
1631195100000|2021-09-09 13:45:00|15321.6|15311.6|15311.6|15300.6|15323.6|15312.6|15310.6|15299.6|283
1631195400000|2021-09-09 13:50:00|15312.6|15301.6|15314.6|15303.6|15318.6|15307.6|15311.6|15300.6|216
1631195700000|2021-09-09 13:55:00|15315.6|15304.6|15322.6|15311.6|15323.6|15311.6|15312.6|15301.6|519
1631196000000|2021-09-09 14:00:00|15321.6|15310.6|15316.6|15304.6|15324.6|15313.6|15315.6|15304.6|160
1631196300000|2021-09-09 14:05:00|15315.6|15305.6|15320.6|15308.6|15321.6|15310.6|15315.6|15304.6|219
1631196600000|2021-09-09 14:10:00|15319.6|15307.6|15323.6|15311.6|15323.6|15312.6|15318.6|15307.6|111
1631196900000|2021-09-09 14:15:00|15324.6|15312.6|15328.6|15317.6|15328.6|15317.6|15320.6|15309.6|201
1631197200000|2021-09-09 14:20:00|15327.6|15316.6|15329.6|15318.6|15335.6|15323.6|15327.6|15316.6|249
1631197500000|2021-09-09 14:25:00|15328.6|15317.6|15330.6|15319.6|15335.6|15324.6|15328.6|15317.6|163
1631197800000|2021-09-09 14:30:00|15331.6|15320.6|15335.6|15323.6|15336.6|15325.6|15331.6|15320.6|193
1631198100000|2021-09-09 14:35:00|15334.6|15324.6|15334.6|15322.6|15335.6|15324.6|15332.6|15320.6|272
1631198400000|2021-09-09 14:40:00|15333.6|15321.6|15332.6|15320.6|15334.6|15323.6|15330.6|15319.6|57
1631198700000|2021-09-09 14:45:00|15333.6|15321.6|15332.6|15321.6|15335.6|15324.6|15331.6|15320.6|105
1631199000000|2021-09-09 14:50:00|15333.6|15322.6|15332.6|15321.6|15334.6|15323.6|15332.6|15321.6|91
1631199300000|2021-09-09 14:55:00|15333.6|15322.6|15333.6|15322.6|15336.6|15325.6|15332.6|15321.6|188
1631199600000|2021-09-09 15:00:00|15332.6|15321.6|15333.6|15322.6|15335.6|15324.6|15332.6|15321.6|159
1631199900000|2021-09-09 15:05:00|15334.6|15321.6|15337.6|15326.6|15339.6|15328.6|15333.6|15321.6|189
1631200200000|2021-09-09 15:10:00|15336.6|15325.6|15339.6|15328.6|15340.6|15328.6|15333.6|15322.6|110
1631200500000|2021-09-09 15:15:00|15338.6|15327.6|15335.6|15324.6|15339.6|15328.6|15334.6|15323.6|201
1631200800000|2021-09-09 15:20:00|15334.6|15323.6|15327.6|15316.6|15335.6|15324.6|15324.6|15313.6|183
1631201100000|2021-09-09 15:25:00|15328.6|15317.6|15333.6|15321.6|15335.6|15324.6|15327.6|15316.6|183
1631201400000|2021-09-09 15:30:00|15334.6|15323.6|15337.6|15326.6|15338.6|15327.6|15332.6|15321.6|234
1631201700000|2021-09-09 15:35:00|15338.6|15327.6|15335.6|15323.6|15338.6|15327.6|15333.6|15322.6|185
1631202000000|2021-09-09 15:40:00|15334.6|15324.6|15334.6|15323.6|15338.6|15327.6|15334.6|15323.6|147
1631202300000|2021-09-09 15:45:00|15335.6|15324.6|15330.6|15318.6|15336.6|15324.6|15328.6|15317.6|271
1631202600000|2021-09-09 15:50:00|15331.6|15319.6|15330.6|15318.6|15332.6|15320.6|15327.6|15316.6|86
1631202900000|2021-09-09 15:55:00|15329.6|15317.6|15332.6|15320.6|15332.6|15321.6|15328.6|15316.6|22
1631203200000|2021-09-09 16:00:00|15331.6|15319.6|15329.6|15317.6|15332.6|15320.6|15328.6|15317.6|53
1631203500000|2021-09-09 16:05:00|15328.6|15318.6|15329.6|15317.6|15331.6|15320.6|15326.6|15315.6|49
1631203800000|2021-09-09 16:10:00|15328.6|15318.6|15329.6|15318.6|15330.6|15318.6|15325.6|15314.6|92
1631204100000|2021-09-09 16:15:00|15328.6|15317.6|15330.6|15319.6|15330.6|15319.6|15324.6|15313.6|97
1631204400000|2021-09-09 16:20:00|15331.6|15320.6|15330.6|15319.6|15333.6|15322.6|15328.6|15317.6|116
1631204700000|2021-09-09 16:25:00|15331.6|15320.6|15329.6|15317.6|15332.6|15321.6|15328.6|15317.6|46
1631205000000|2021-09-09 16:30:00|15328.6|15316.6|15329.6|15318.6|15330.6|15319.6|15325.6|15314.6|168
1631205300000|2021-09-09 16:35:00|15330.6|15319.6|15330.6|15319.6|15331.6|15320.6|15328.6|15316.6|67
1631205600000|2021-09-09 16:40:00|15331.6|15320.6|15331.6|15320.6|15331.6|15320.6|15330.6|15318.6|18
1631205900000|2021-09-09 16:45:00|15330.6|15319.6|15332.6|15321.6|15332.6|15321.6|15330.6|15319.6|25
1631206200000|2021-09-09 16:50:00|15333.6|15322.6|15332.6|15320.6|15334.6|15323.6|15331.6|15320.6|52
1631206500000|2021-09-09 16:55:00|15331.6|15321.6|15329.6|15317.6|15332.6|15321.6|15329.6|15317.6|33
1631206800000|2021-09-09 17:00:00|15330.6|15318.6|15332.6|15321.6|15333.6|15321.6|15329.6|15317.6|106
1631207100000|2021-09-09 17:05:00|15333.6|15322.6|15332.6|15320.6|15334.6|15323.6|15330.6|15319.6|100
1631207400000|2021-09-09 17:10:00|15333.6|15321.6|15334.6|15323.6|15335.6|15324.6|15331.6|15320.6|28
1631207700000|2021-09-09 17:15:00|15335.6|15322.6|15331.6|15319.6|15335.6|15324.6|15330.6|15319.6|68
1631208000000|2021-09-09 17:20:00|15330.6|15318.6|15314.6|15302.6|15331.6|15318.6|15310.6|15299.6|408
1631208300000|2021-09-09 17:25:00|15313.6|15303.6|15318.6|15307.6|15319.6|15307.6|15308.6|15297.6|223
1631208600000|2021-09-09 17:30:00|15317.6|15306.6|15311.6|15300.6|15317.6|15306.6|15308.6|15297.6|119
1631208900000|2021-09-09 17:35:00|15310.6|15299.6|15307.6|15296.6|15313.6|15301.6|15306.6|15295.6|117
1631209200000|2021-09-09 17:40:00|15308.6|15297.6|15306.6|15295.6|15312.6|15300.6|15304.6|15293.6|97
1631209500000|2021-09-09 17:45:00|15307.6|15294.6|15309.6|15297.6|15310.6|15299.6|15306.6|15294.6|74
1631209800000|2021-09-09 17:50:00|15308.6|15298.6|15311.6|15299.6|15311.6|15300.6|15306.6|15295.6|40
1631210100000|2021-09-09 17:55:00|15310.6|15300.6|15307.6|15296.6|15313.6|15302.6|15306.6|15294.6|86
1631210400000|2021-09-09 18:00:00|15306.6|15295.6|15299.6|15287.6|15309.6|15298.6|15298.6|15286.6|126
1631210700000|2021-09-09 18:05:00|15298.6|15288.6|15308.6|15297.6|15308.6|15297.6|15297.6|15286.6|54
1631211000000|2021-09-09 18:10:00|15307.6|15296.6|15311.6|15300.6|15311.6|15300.6|15307.6|15296.6|31
1631211300000|2021-09-09 18:15:00|15310.6|15299.6|15312.6|15300.6|15313.6|15301.6|15309.6|15298.6|17
1631211600000|2021-09-09 18:20:00|15311.6|15299.6|15312.6|15301.6|15313.6|15302.6|15310.6|15298.6|37
1631211900000|2021-09-09 18:25:00|15313.6|15302.6|15314.6|15302.6|15315.6|15304.6|15311.6|15300.6|50
1631212200000|2021-09-09 18:30:00|15313.6|15303.6|15311.6|15299.6|15314.6|15303.6|15310.6|15299.6|64
1631212500000|2021-09-09 18:35:00|15312.6|15300.6|15308.6|15297.6|15313.6|15301.6|15307.6|15296.6|36
1631212800000|2021-09-09 18:40:00|15309.6|15296.6|15306.6|15296.6|15309.6|15297.6|15304.6|15293.6|90
1631213100000|2021-09-09 18:45:00|15307.1|15297.1|15310.6|15300.6|15311.1|15301.1|15306.1|15296.1|29
1631213400000|2021-09-09 18:50:00|15311.1|15301.1|15315.1|15305.1|15315.1|15305.1|15309.6|15299.6|43
1631213700000|2021-09-09 18:55:00|15316.1|15306.1|15313.6|15303.6|15319.1|15309.1|15313.6|15303.6|43
1631214000000|2021-09-09 19:00:00|15313.1|15303.1|15311.6|15301.6|15313.6|15303.6|15310.1|15300.1|61
1631214300000|2021-09-09 19:05:00|15312.1|15302.1|15309.6|15299.6|15313.1|15303.1|15307.1|15297.1|98
1631214600000|2021-09-09 19:10:00|15310.1|15300.1|15310.6|15300.6|15312.6|15302.6|15309.6|15299.6|15
1631214900000|2021-09-09 19:15:00|15310.1|15300.1|15309.6|15299.6|15310.6|15300.6|15309.6|15299.6|4
1631215200000|2021-09-09 19:20:00|15310.6|15300.6|15311.6|15301.6|15311.6|15301.6|15310.6|15300.6|6
1631215500000|2021-09-09 19:25:00|15311.1|15301.1|15310.6|15300.6|15311.6|15301.6|15310.1|15300.1|9
1631215800000|2021-09-09 19:30:00|15310.1|15300.1|15316.6|15306.6|15318.6|15308.6|15309.1|15299.1|40
1631216100000|2021-09-09 19:35:00|15316.1|15306.1|15322.6|15312.6|15325.1|15315.1|15314.6|15304.6|112
1631216400000|2021-09-09 19:40:00|15322.1|15312.1|15325.6|15315.6|15325.6|15315.6|15322.1|15312.1|26
1631216700000|2021-09-09 19:45:00|15326.1|15316.1|15317.1|15307.1|15326.6|15316.6|15317.1|15307.1|55
1631217000000|2021-09-09 19:50:00|15316.6|15306.6|15311.6|15301.6|15318.6|15308.6|15311.1|15301.1|69
1631217300000|2021-09-09 19:55:00|15312.1|15302.1|15317.6|15307.6|15317.6|15307.6|15310.6|15300.6|142
1631217600000|2021-09-09 20:00:00|15317.1|15307.1|15312.1|15302.1|15317.1|15307.1|15312.1|15302.1|33
1631217900000|2021-09-09 20:05:00|15311.6|15301.6|15310.6|15300.6|15311.6|15301.6|15308.6|15298.6|10
1631218200000|2021-09-09 20:10:00|15311.1|15301.1|15309.6|15299.6|15311.1|15301.1|15309.6|15299.6|4
1631218500000|2021-09-09 20:15:00|15306.6|15296.6|15308.1|15298.1|15309.1|15299.1|15306.6|15296.6|35
1631218800000|2021-09-09 20:20:00|15308.6|15298.6|15309.1|15299.1|15309.1|15299.1|15308.1|15298.1|12
1631219100000|2021-09-09 20:25:00|15309.6|15299.6|15309.6|15299.6|15310.1|15300.1|15309.1|15299.1|7
1631219400000|2021-09-09 20:30:00|15310.1|15300.1|15310.6|15300.6|15312.1|15302.1|15310.1|15300.1|26
1631219700000|2021-09-09 20:35:00|15311.1|15301.1|15311.1|15301.1|15312.6|15302.6|15310.6|15300.6|32
1631220000000|2021-09-09 20:40:00|15311.6|15301.6|15308.6|15298.6|15311.6|15301.6|15308.6|15298.6|30
1631220300000|2021-09-09 20:45:00|15309.1|15299.1|15306.1|15296.1|15309.1|15299.1|15305.1|15295.1|33
1631220600000|2021-09-09 20:50:00|15305.6|15295.6|15305.6|15295.6|15305.6|15295.6|15305.6|15295.6|2
1631220900000|2021-09-09 20:55:00|15305.1|15295.1|15305.6|15295.6|15306.1|15296.1|15305.1|15295.1|7
1631221200000|2021-09-09 21:00:00|15305.1|15295.1|15305.1|15295.1|15305.6|15295.6|15305.1|15295.1|2
1631221800000|2021-09-09 21:10:00|15305.6|15295.6|15311.1|15301.1|15311.1|15301.1|15305.6|15295.6|24
1631222100000|2021-09-09 21:15:00|15321.9|15297.9|15321.9|15297.9|15322|15298|15321.8|15297.8|0
1631222400000|2021-09-09 21:20:00|15322.5|15298.5|15323.9|15299.9|15324|15300|15321.1|15297.1|0
1631222700000|2021-09-09 21:25:00|15324.3|15300.3|15326.9|15302.9|15326.9|15302.9|15324.3|15300.3|0
1631223000000|2021-09-09 21:30:00|15327|15303|15326.9|15302.9|15327.1|15303.1|15326.9|15302.9|0
1631223300000|2021-09-09 21:35:00|15327.3|15303.3|15329.8|15305.8|15330|15306|15327.3|15303.3|0
1631223600000|2021-09-09 21:40:00|15329.1|15305.1|15329.2|15305.2|15329.5|15305.5|15328.2|15304.2|0
1631223900000|2021-09-09 21:45:00|15328.7|15304.7|15329|15305|15329.2|15305.2|15328.5|15304.5|0
1631224200000|2021-09-09 21:50:00|15328.9|15304.9|15327.6|15303.6|15329.2|15305.2|15327.4|15303.4|0
1631224500000|2021-09-09 21:55:00|15327.4|15303.4|15327.8|15303.8|15327.8|15303.8|15326.6|15302.6|0
1631224800000|2021-09-09 22:00:00|15323.9|15299.9|15324.3|15300.3|15328.1|15304.1|15323|15299|0
1631225100000|2021-09-09 22:05:00|15324.6|15300.6|15321.7|15297.7|15324.6|15300.6|15320.4|15296.4|0
1631225400000|2021-09-09 22:10:00|15322.4|15298.4|15324.4|15300.4|15325.7|15301.7|15321.9|15297.9|0
1631225700000|2021-09-09 22:15:00|15325.1|15301.1|15330.2|15306.2|15330.5|15306.5|15323.8|15299.8|0
1631226000000|2021-09-09 22:20:00|15330.5|15306.5|15325.1|15301.1|15330.9|15306.9|15325.1|15301.1|0
1631226300000|2021-09-09 22:25:00|15324.5|15300.5|15321.3|15297.3|15324.5|15300.5|15320.6|15296.6|0
1631226600000|2021-09-09 22:30:00|15321.9|15297.9|15320|15296|15321.9|15297.9|15319.4|15295.4|0
1631226900000|2021-09-09 22:35:00|15320.6|15296.6|15323.8|15299.8|15323.8|15299.8|15320.3|15296.3|0
1631227200000|2021-09-09 22:40:00|15324.1|15300.1|15321.9|15297.9|15324.5|15300.5|15321.3|15297.3|0
1631227500000|2021-09-09 22:45:00|15322.2|15298.2|15324.5|15300.5|15327.7|15303.7|15322.2|15298.2|0
1631227800000|2021-09-09 22:50:00|15325.1|15301.1|15327.7|15303.7|15327.7|15303.7|15325.1|15301.1|0
1631228100000|2021-09-09 22:55:00|15325.8|15301.8|15327.7|15303.7|15328.3|15304.3|15325.8|15301.8|0
1631228400000|2021-09-09 23:00:00|15327.4|15303.4|15324.5|15300.5|15327.7|15303.7|15320.6|15296.6|0
1631228700000|2021-09-09 23:05:00|15324.8|15300.8|15320.6|15296.6|15325.1|15301.1|15320.3|15296.3|0
1631229000000|2021-09-09 23:10:00|15321.3|15297.3|15323.8|15299.8|15324.5|15300.5|15321.3|15297.3|0
1631229300000|2021-09-09 23:15:00|15323.2|15299.2|15323.2|15299.2|15323.8|15299.8|15322.6|15298.6|0
1631229600000|2021-09-09 23:20:00|15323.8|15299.8|15325.1|15301.1|15325.4|15301.4|15323.8|15299.8|0
1631229900000|2021-09-09 23:25:00|15325.4|15301.4|15325.8|15301.8|15326.1|15302.1|15323.8|15299.8|0
1631230200000|2021-09-09 23:30:00|15326.1|15302.1|15327.7|15303.7|15329|15305|15325.4|15301.4|0
1631230500000|2021-09-09 23:35:00|15327.3|15303.3|15323.8|15299.8|15327.7|15303.7|15323.8|15299.8|0
1631230800000|2021-09-09 23:40:00|15323.5|15299.5|15326.4|15302.4|15326.4|15302.4|15323.5|15299.5|0
1631231100000|2021-09-09 23:45:00|15327|15303|15325.4|15301.4|15330.2|15306.2|15325.1|15301.1|0
1631231400000|2021-09-09 23:50:00|15325.8|15301.8|15326.1|15302.1|15328|15304|15325.1|15301.1|0
1631231700000|2021-09-09 23:55:00|15325.4|15301.4|15326.1|15302.1|15330.6|15306.6|15325.4|15301.4|0
1631232000000|2021-09-10 00:00:00|15326.7|15302.7|15331.8|15307.8|15332.1|15308.1|15325.4|15301.4|0
1631232300000|2021-09-10 00:05:00|15332.1|15308.1|15336.3|15312.3|15338.2|15314.2|15331.8|15307.8|0
1631232600000|2021-09-10 00:10:00|15337|15313|15334.4|15310.4|15338.2|15314.2|15333.8|15309.8|0
1631232900000|2021-09-10 00:15:00|15334.7|15310.7|15341.4|15317.4|15344.4|15320.4|15334.4|15310.4|0
1631233200000|2021-09-10 00:20:00|15341.6|15317.6|15327.1|15303.1|15342.5|15318.5|15324.6|15300.6|0
1631233500000|2021-09-10 00:25:00|15326.2|15302.2|15326.5|15302.5|15327.4|15303.4|15322.4|15298.4|0
1631233800000|2021-09-10 00:30:00|15326.2|15302.2|15321.2|15297.2|15327.6|15303.6|15320.3|15296.3|0
1631234100000|2021-09-10 00:35:00|15320.3|15296.3|15316.5|15292.5|15321.8|15297.8|15316.2|15292.2|0
1631234400000|2021-09-10 00:40:00|15316.8|15292.8|15317.8|15293.8|15321.8|15297.8|15316.5|15292.5|0
1631234700000|2021-09-10 00:45:00|15317.5|15293.5|15320|15296|15321.5|15297.5|15317.2|15293.2|0
1631235000000|2021-09-10 00:50:00|15320.4|15296.4|15305.9|15281.9|15320.9|15296.9|15300|15276|0
1631235300000|2021-09-10 00:55:00|15305|15281|15304.4|15280.4|15307.4|15283.4|15302.8|15278.8|0
1631235600000|2021-09-10 01:00:00|15302.6|15292.6|15308.6|15298.6|15315.6|15305.6|15283.6|15273.6|1473
1631235900000|2021-09-10 01:05:00|15306.6|15296.6|15296.6|15286.6|15307.6|15297.6|15293.6|15283.6|500
1631236200000|2021-09-10 01:10:00|15295.6|15285.6|15288.6|15278.6|15298.6|15288.6|15285.6|15275.6|745
1631236500000|2021-09-10 01:15:00|15291.6|15281.6|15317.6|15307.6|15326.6|15316.6|15290.6|15280.6|1484
1631236800000|2021-09-10 01:20:00|15316.6|15306.6|15304.6|15294.6|15332.6|15322.6|15294.6|15284.6|1739
1631237100000|2021-09-10 01:25:00|15303.6|15293.6|15313.6|15303.6|15318.6|15308.6|15302.6|15292.6|1565
1631237400000|2021-09-10 01:30:00|15311.6|15301.6|15365.6|15355.6|15377.6|15367.6|15306.6|15296.6|13883
1631237700000|2021-09-10 01:35:00|15362.6|15352.6|15371.6|15361.6|15394.6|15384.6|15335.6|15325.6|10633
1631238000000|2021-09-10 01:40:00|15373.6|15363.6|15452.8|15442.8|15462.8|15452.8|15373.6|15363.6|13661
1631238300000|2021-09-10 01:45:00|15453.8|15443.8|15446.8|15436.8|15460.8|15450.8|15416.8|15406.8|9928
1631238600000|2021-09-10 01:50:00|15447.8|15437.8|15432.8|15422.8|15473.8|15463.8|15407.8|15397.8|10689
1631238900000|2021-09-10 01:55:00|15429.8|15419.8|15433.8|15423.8|15445.8|15435.8|15412.8|15402.8|4583
1631239200000|2021-09-10 02:00:00|15432.8|15422.8|15466.8|15456.8|15469.8|15459.8|15421.8|15411.8|4912
1631239500000|2021-09-10 02:05:00|15467.8|15457.8|15467.8|15457.8|15517.8|15507.8|15464.8|15454.8|7698
1631239800000|2021-09-10 02:10:00|15468.8|15458.8|15494.8|15484.8|15494.8|15484.8|15450.8|15440.8|6156
1631240100000|2021-09-10 02:15:00|15493.8|15483.8|15546.8|15536.8|15556.8|15546.8|15485.8|15475.8|9392
1631240400000|2021-09-10 02:20:00|15549.8|15539.8|15574.8|15564.8|15576.8|15566.8|15544.8|15534.8|9730
1631240700000|2021-09-10 02:25:00|15575.8|15565.8|15617.8|15607.8|15621.8|15611.8|15575.8|15565.8|9814
1631241000000|2021-09-10 02:30:00|15615.8|15605.8|15598.8|15588.8|15678.8|15668.8|15588.8|15578.8|14952
1631241300000|2021-09-10 02:35:00|15599.8|15589.8|15615.8|15605.8|15661.8|15651.8|15597.8|15587.8|8631
1631241600000|2021-09-10 02:40:00|15616.8|15606.8|15587.8|15577.8|15625.8|15615.8|15579.8|15569.8|5777
1631241900000|2021-09-10 02:45:00|15583.8|15573.8|15511.8|15501.8|15599.8|15589.8|15504.8|15494.8|10053
1631242200000|2021-09-10 02:50:00|15512.8|15502.8|15453.8|15443.8|15528.8|15518.8|15447.8|15437.8|12773
1631242500000|2021-09-10 02:55:00|15452.8|15442.8|15507.8|15497.8|15523.8|15513.8|15451.8|15441.8|8958
1631242800000|2021-09-10 03:00:00|15505.8|15495.8|15525.8|15515.8|15540.8|15530.8|15503.8|15493.8|5590
1631243100000|2021-09-10 03:05:00|15526.8|15516.8|15499.8|15489.8|15541.8|15531.8|15496.8|15486.8|3644
1631243400000|2021-09-10 03:10:00|15498.8|15488.8|15511.8|15501.8|15511.8|15501.8|15463.8|15453.8|3905
1631243700000|2021-09-10 03:15:00|15512.8|15502.8|15533.8|15523.8|15535.8|15525.8|15512.8|15502.8|3257
1631244000000|2021-09-10 03:20:00|15535.8|15525.8|15577.8|15567.8|15582.8|15572.8|15532.8|15522.8|4485
1631244300000|2021-09-10 03:25:00|15578.8|15568.8|15561.8|15551.8|15588.8|15578.8|15560.8|15550.8|2742
1631244600000|2021-09-10 03:30:00|15564.8|15554.8|15565.8|15555.8|15565.8|15555.8|15556.8|15546.8|320
1631244900000|2021-09-10 03:35:00|15564.8|15554.8|15570.8|15560.8|15571.8|15561.8|15564.8|15554.8|261
1631245200000|2021-09-10 03:40:00|15569.8|15559.8|15566.8|15556.8|15571.8|15561.8|15566.8|15556.8|153
1631245500000|2021-09-10 03:45:00|15567.8|15557.8|15558.8|15548.8|15568.8|15558.8|15558.8|15548.8|204
1631245800000|2021-09-10 03:50:00|15556.8|15546.8|15561.8|15551.8|15562.8|15552.8|15554.8|15544.8|192
1631246100000|2021-09-10 03:55:00|15563.8|15553.8|15560.8|15550.8|15564.8|15554.8|15560.8|15550.8|268
1631246400000|2021-09-10 04:00:00|15561.8|15551.8|15561.8|15551.8|15562.8|15552.8|15559.8|15549.8|185
1631246700000|2021-09-10 04:05:00|15562.8|15552.8|15560.8|15550.8|15562.8|15552.8|15559.8|15549.8|106
1631247000000|2021-09-10 04:10:00|15561.8|15551.8|15563.8|15553.8|15563.8|15553.8|15561.8|15551.8|69
1631247300000|2021-09-10 04:15:00|15562.8|15552.8|15563.8|15553.8|15567.8|15557.8|15562.8|15552.8|130
1631247600000|2021-09-10 04:20:00|15560.8|15550.8|15559.8|15549.8|15561.8|15551.8|15558.8|15548.8|172
1631247900000|2021-09-10 04:25:00|15560.8|15550.8|15556.8|15546.8|15561.8|15551.8|15555.8|15545.8|173
1631248200000|2021-09-10 04:30:00|15557.8|15547.8|15557.8|15547.8|15558.8|15548.8|15557.8|15547.8|118
1631248500000|2021-09-10 04:35:00|15558.8|15548.8|15561.8|15551.8|15562.8|15552.8|15558.8|15548.8|170
1631248800000|2021-09-10 04:40:00|15562.8|15552.8|15562.8|15552.8|15566.8|15556.8|15562.8|15552.8|243
1631249100000|2021-09-10 04:45:00|15563.8|15553.8|15563.8|15553.8|15564.8|15554.8|15562.8|15552.8|121
1631249400000|2021-09-10 04:50:00|15562.8|15552.8|15564.8|15554.8|15566.8|15556.8|15562.8|15552.8|166
1631249700000|2021-09-10 04:55:00|15565.8|15555.8|15564.8|15554.8|15568.8|15558.8|15564.8|15554.8|208
1631250000000|2021-09-10 05:00:00|15565.8|15555.8|15575.8|15565.8|15576.8|15566.8|15548.8|15538.8|5766
1631250300000|2021-09-10 05:05:00|15574.8|15564.8|15579.8|15569.8|15591.8|15581.8|15563.8|15553.8|3576
1631250600000|2021-09-10 05:10:00|15580.8|15570.8|15564.8|15554.8|15587.8|15577.8|15562.8|15552.8|1707
1631250900000|2021-09-10 05:15:00|15565.8|15555.8|15537.8|15527.8|15576.8|15566.8|15532.8|15522.8|4226
1631251200000|2021-09-10 05:20:00|15536.8|15526.8|15562.8|15552.8|15563.8|15553.8|15520.8|15510.8|2885
1631251500000|2021-09-10 05:25:00|15561.8|15551.8|15570.8|15560.8|15576.8|15566.8|15554.8|15544.8|2062
1631251800000|2021-09-10 05:30:00|15571.8|15561.8|15584.8|15574.8|15589.8|15579.8|15571.8|15561.8|1888
1631252100000|2021-09-10 05:35:00|15586.8|15576.8|15612.8|15602.8|15615.8|15605.8|15586.8|15576.8|3029
1631252400000|2021-09-10 05:40:00|15611.8|15601.8|15602.8|15592.8|15628.8|15618.8|15596.8|15586.8|3877
1631252700000|2021-09-10 05:45:00|15600.8|15590.8|15611.8|15601.8|15611.8|15601.8|15592.8|15582.8|1440
1631253000000|2021-09-10 05:50:00|15610.8|15600.8|15603.8|15593.8|15610.8|15600.8|15594.8|15584.8|2030
1631253300000|2021-09-10 05:55:00|15599.8|15589.8|15553.8|15543.8|15603.8|15593.8|15551.8|15541.8|2827
1631253600000|2021-09-10 06:00:00|15554.8|15544.8|15583.8|15573.8|15584.8|15574.8|15539.8|15529.8|3627
1631253900000|2021-09-10 06:05:00|15584.8|15574.8|15582.8|15572.8|15596.8|15586.8|15573.8|15563.8|2804
1631254200000|2021-09-10 06:10:00|15584.8|15574.8|15584.8|15574.8|15596.8|15586.8|15577.8|15567.8|2451
1631254500000|2021-09-10 06:15:00|15583.8|15573.8|15600.8|15590.8|15608.8|15598.8|15576.8|15566.8|2551
1631254800000|2021-09-10 06:20:00|15599.8|15589.8|15596.8|15586.8|15605.8|15595.8|15591.8|15581.8|2316
1631255100000|2021-09-10 06:25:00|15595.8|15585.8|15584.8|15574.8|15601.8|15591.8|15572.8|15562.8|1598
1631255400000|2021-09-10 06:30:00|15585.8|15575.8|15591.8|15581.8|15612.8|15602.8|15584.8|15574.8|2833
1631255700000|2021-09-10 06:35:00|15590.8|15580.8|15580.8|15570.8|15596.8|15586.8|15574.8|15564.8|3374
1631256000000|2021-09-10 06:40:00|15579.8|15569.8|15582.8|15572.8|15595.8|15585.8|15578.8|15568.8|2530
1631256300000|2021-09-10 06:45:00|15580.8|15570.8|15573.8|15563.8|15588.8|15578.8|15568.8|15558.8|3132
1631256600000|2021-09-10 06:50:00|15571.8|15561.8|15568.8|15558.8|15580.8|15570.8|15564.8|15554.8|4166
1631256900000|2021-09-10 06:55:00|15569.8|15559.8|15575.8|15565.8|15578.8|15568.8|15562.8|15552.8|6037
1631257200000|2021-09-10 07:00:00|15576.8|15564.8|15554.8|15543.8|15576.8|15564.8|15554.8|15542.8|2106
1631257500000|2021-09-10 07:05:00|15555.8|15544.8|15569.8|15558.8|15571.8|15560.8|15553.8|15542.8|647
1631257800000|2021-09-10 07:10:00|15570.8|15557.8|15568.8|15557.8|15572.8|15561.8|15565.8|15553.8|1165
1631258100000|2021-09-10 07:15:00|15569.8|15558.8|15574.8|15562.8|15574.8|15563.8|15567.8|15555.8|319
1631258400000|2021-09-10 07:20:00|15575.8|15563.8|15585.8|15574.8|15588.8|15576.8|15573.8|15561.8|643
1631258700000|2021-09-10 07:25:00|15586.8|15573.8|15593.8|15581.8|15594.8|15583.8|15584.8|15573.8|836
1631259000000|2021-09-10 07:30:00|15592.8|15580.8|15589.8|15578.8|15596.8|15585.8|15586.8|15575.8|495
1631259300000|2021-09-10 07:35:00|15588.8|15577.8|15594.8|15583.8|15595.8|15584.8|15586.8|15574.8|927
1631259600000|2021-09-10 07:40:00|15595.8|15582.8|15592.8|15580.8|15597.8|15585.8|15589.8|15578.8|718
1631259900000|2021-09-10 07:45:00|15593.8|15581.8|15596.8|15585.8|15598.8|15587.8|15590.8|15578.8|534
1631260200000|2021-09-10 07:50:00|15597.8|15586.8|15600.8|15588.8|15601.8|15589.8|15596.8|15584.8|611
1631260500000|2021-09-10 07:55:00|15598.8|15589.8|15608.8|15596.8|15608.8|15596.8|15598.8|15587.8|915
1631260800000|2021-09-10 08:00:00|15607.8|15593.8|15608.8|15597.8|15611.8|15599.8|15603.8|15592.8|937
1631261100000|2021-09-10 08:05:00|15607.8|15596.8|15615.8|15603.8|15616.8|15605.8|15606.8|15594.8|1022
1631261400000|2021-09-10 08:10:00|15614.8|15604.8|15613.8|15602.8|15617.8|15606.8|15612.8|15600.8|568
1631261700000|2021-09-10 08:15:00|15614.8|15603.8|15610.8|15599.8|15614.8|15603.8|15609.8|15597.8|695
1631262000000|2021-09-10 08:20:00|15611.8|15598.8|15610.8|15598.8|15611.8|15599.8|15607.8|15596.8|584
1631262300000|2021-09-10 08:25:00|15611.8|15599.8|15632.8|15618.8|15633.8|15619.8|15608.8|15596.8|3297
1631262600000|2021-09-10 08:30:00|15626.3|15602.3|15632.5|15608.5|15633.2|15609.2|15626|15602|50
1631262900000|2021-09-10 08:35:00|15633.5|15609.5|15634.4|15610.4|15636.6|15612.6|15629.5|15605.5|2223
1631263200000|2021-09-10 08:40:00|15634.2|15610.2|15638.7|15614.7|15638.7|15614.7|15632.9|15608.9|0
1631263500000|2021-09-10 08:45:00|15639.6|15615.6|15641.2|15617.2|15643.4|15619.4|15637.4|15613.4|0
1631263800000|2021-09-10 08:50:00|15641.5|15617.5|15633.8|15609.8|15642.8|15618.8|15631.3|15607.3|0
1631264100000|2021-09-10 08:55:00|15633.5|15609.5|15635.7|15611.7|15637|15613|15633.5|15609.5|0
1631264400000|2021-09-10 09:00:00|15620.8|15605.8|15628.8|15617.8|15630.8|15618.8|15618.8|15605.8|579
1631264700000|2021-09-10 09:05:00|15627.8|15616.8|15640.8|15628.8|15640.8|15629.8|15627.8|15616.8|626
1631265000000|2021-09-10 09:10:00|15638.8|15627.8|15634.8|15623.8|15641.8|15630.8|15633.8|15622.8|600
1631265300000|2021-09-10 09:15:00|15633.8|15622.8|15639.8|15628.8|15642.8|15631.8|15632.8|15621.8|719
1631265600000|2021-09-10 09:20:00|15638.8|15627.8|15638.8|15627.8|15640.8|15629.8|15635.8|15624.8|199
1631265900000|2021-09-10 09:25:00|15639.8|15628.8|15639.8|15628.8|15643.8|15632.8|15638.8|15627.8|370
1631266200000|2021-09-10 09:30:00|15640.8|15627.8|15639.8|15628.8|15642.8|15630.8|15637.8|15626.8|190
1631266500000|2021-09-10 09:35:00|15640.8|15629.8|15645.8|15634.8|15645.8|15634.8|15639.8|15628.8|346
1631266800000|2021-09-10 09:40:00|15646.8|15633.8|15644.8|15633.8|15651.8|15640.8|15642.8|15631.8|681
1631267100000|2021-09-10 09:45:00|15643.8|15632.8|15638.8|15627.8|15645.8|15634.8|15637.8|15626.8|261
1631267400000|2021-09-10 09:50:00|15637.8|15626.8|15633.8|15622.8|15638.8|15627.8|15632.8|15621.8|138
1631267700000|2021-09-10 09:55:00|15634.8|15621.8|15639.8|15628.8|15639.8|15628.8|15632.8|15621.8|134
1631268000000|2021-09-10 10:00:00|15640.8|15627.8|15647.8|15636.8|15648.8|15637.8|15640.8|15627.8|292
1631268300000|2021-09-10 10:05:00|15646.8|15635.8|15648.8|15637.8|15648.8|15637.8|15646.8|15635.8|100
1631268600000|2021-09-10 10:10:00|15649.8|15638.8|15646.8|15635.8|15649.8|15638.8|15646.8|15635.8|67
1631268900000|2021-09-10 10:15:00|15647.8|15636.8|15652.8|15641.8|15652.8|15641.8|15646.8|15635.8|560
1631269200000|2021-09-10 10:20:00|15654.8|15642.8|15656.8|15645.8|15657.8|15646.8|15653.8|15641.8|203
1631269500000|2021-09-10 10:25:00|15655.8|15644.8|15658.8|15647.8|15658.8|15647.8|15655.8|15644.8|100
1631269800000|2021-09-10 10:30:00|15657.8|15646.8|15654.8|15643.8|15658.8|15647.8|15654.8|15643.8|56
1631270100000|2021-09-10 10:35:00|15655.8|15644.8|15657.8|15646.8|15657.8|15646.8|15655.8|15644.8|431
1631270400000|2021-09-10 10:40:00|15658.8|15647.8|15657.8|15646.8|15658.8|15647.8|15656.8|15645.8|69
1631270700000|2021-09-10 10:45:00|15658.8|15647.8|15656.8|15645.8|15658.8|15647.8|15656.8|15645.8|59
1631271000000|2021-09-10 10:50:00|15655.8|15644.8|15657.8|15646.8|15657.8|15646.8|15654.8|15643.8|75
1631271300000|2021-09-10 10:55:00|15658.8|15647.8|15657.8|15646.8|15660.8|15649.8|15657.8|15646.8|130
1631271600000|2021-09-10 11:00:00|15656.8|15645.8|15656.8|15645.8|15658.8|15647.8|15655.8|15644.8|84
1631271900000|2021-09-10 11:05:00|15655.8|15644.8|15654.8|15643.8|15656.8|15645.8|15654.8|15643.8|74
1631272200000|2021-09-10 11:10:00|15653.8|15642.8|15653.8|15642.8|15655.8|15643.8|15650.8|15639.8|131
1631272500000|2021-09-10 11:15:00|15652.8|15641.8|15654.8|15642.8|15654.8|15643.8|15652.8|15641.8|32
1631272800000|2021-09-10 11:20:00|15653.8|15643.8|15653.8|15642.8|15654.8|15643.8|15652.8|15641.8|39
1631273100000|2021-09-10 11:25:00|15654.8|15643.8|15651.8|15640.8|15654.8|15643.8|15651.8|15640.8|64
1631273400000|2021-09-10 11:30:00|15652.8|15639.8|15648.8|15636.8|15652.8|15641.8|15647.8|15636.8|38
1631273700000|2021-09-10 11:35:00|15647.8|15637.8|15648.8|15637.8|15649.8|15637.8|15647.8|15636.8|23
1631274000000|2021-09-10 11:40:00|15649.8|15638.8|15641.8|15630.8|15649.8|15638.8|15641.8|15630.8|190
1631274300000|2021-09-10 11:45:00|15642.8|15631.8|15641.8|15630.8|15644.8|15633.8|15641.8|15630.8|59
1631274600000|2021-09-10 11:50:00|15642.8|15631.8|15639.8|15628.8|15642.8|15631.8|15639.8|15628.8|44
1631274900000|2021-09-10 11:55:00|15640.8|15629.8|15640.8|15628.8|15641.8|15630.8|15639.8|15627.8|88
1631275200000|2021-09-10 12:00:00|15639.8|15627.8|15643.8|15632.8|15646.8|15635.8|15638.8|15626.8|122
1631275500000|2021-09-10 12:05:00|15644.8|15633.8|15642.8|15631.8|15644.8|15633.8|15641.8|15630.8|19
1631275800000|2021-09-10 12:10:00|15643.8|15630.8|15639.8|15628.8|15643.8|15630.8|15638.8|15627.8|47
1631276100000|2021-09-10 12:15:00|15638.8|15627.8|15633.8|15621.8|15639.8|15628.8|15632.8|15621.8|94
1631276400000|2021-09-10 12:20:00|15632.8|15622.8|15632.8|15620.8|15634.8|15623.8|15630.8|15619.8|50
1631276700000|2021-09-10 12:25:00|15631.8|15621.8|15629.8|15618.8|15632.8|15621.8|15629.8|15618.8|76
1631277000000|2021-09-10 12:30:00|15630.8|15619.8|15630.8|15619.8|15632.8|15621.8|15627.8|15615.8|286
1631277300000|2021-09-10 12:35:00|15629.8|15618.8|15628.8|15617.8|15632.8|15621.8|15628.8|15617.8|65
1631277600000|2021-09-10 12:40:00|15629.8|15618.8|15633.8|15622.8|15634.8|15623.8|15628.8|15617.8|45
1631277900000|2021-09-10 12:45:00|15632.8|15621.8|15630.8|15619.8|15633.8|15622.8|15630.8|15619.8|131
1631278200000|2021-09-10 12:50:00|15629.8|15617.8|15628.8|15617.8|15630.8|15619.8|15627.8|15616.8|444
1631278500000|2021-09-10 12:55:00|15629.8|15618.8|15630.8|15619.8|15631.8|15620.8|15627.8|15616.8|41
1631278800000|2021-09-10 13:00:00|15631.8|15618.8|15631.8|15620.8|15631.8|15620.8|15626.8|15615.8|50
1631279100000|2021-09-10 13:05:00|15630.8|15619.8|15634.8|15622.8|15634.8|15623.8|15629.8|15618.8|133
1631279400000|2021-09-10 13:10:00|15633.8|15623.8|15627.8|15615.8|15634.8|15623.8|15626.8|15615.8|147
1631279700000|2021-09-10 13:15:00|15626.8|15616.8|15625.8|15614.8|15628.8|15617.8|15625.8|15614.8|108
1631280000000|2021-09-10 13:20:00|15626.8|15615.8|15625.8|15614.8|15627.8|15616.8|15624.8|15613.8|114
1631280300000|2021-09-10 13:25:00|15626.8|15615.8|15628.8|15616.8|15629.8|15618.8|15625.8|15614.8|120
1631280600000|2021-09-10 13:30:00|15627.8|15617.8|15636.8|15625.8|15643.8|15632.8|15622.8|15611.8|1016
1631280900000|2021-09-10 13:35:00|15635.8|15624.8|15628.8|15617.8|15638.8|15627.8|15625.8|15614.8|382
1631281200000|2021-09-10 13:40:00|15629.8|15618.8|15625.8|15614.8|15631.8|15620.8|15624.8|15613.8|405
1631281500000|2021-09-10 13:45:00|15626.8|15615.8|15630.8|15618.8|15635.8|15624.8|15626.8|15614.8|222
1631281800000|2021-09-10 13:50:00|15629.8|15619.8|15624.8|15613.8|15632.8|15620.8|15624.8|15613.8|421
1631282100000|2021-09-10 13:55:00|15625.8|15614.8|15634.8|15622.8|15634.8|15623.8|15624.8|15613.8|425
1631282400000|2021-09-10 14:00:00|15633.8|15621.8|15622.8|15611.8|15635.8|15623.8|15622.8|15610.8|490
1631282700000|2021-09-10 14:05:00|15623.8|15612.8|15627.8|15615.8|15627.8|15615.8|15620.8|15608.8|612
1631283000000|2021-09-10 14:10:00|15626.8|15614.8|15627.8|15616.8|15631.8|15620.8|15623.8|15612.8|318
1631283300000|2021-09-10 14:15:00|15626.8|15615.8|15624.8|15613.8|15628.8|15617.8|15623.8|15612.8|250
1631283600000|2021-09-10 14:20:00|15625.8|15612.8|15623.8|15611.8|15626.8|15615.8|15617.8|15606.8|259
1631283900000|2021-09-10 14:25:00|15624.8|15612.8|15621.8|15610.8|15627.8|15616.8|15619.8|15607.8|165
1631284200000|2021-09-10 14:30:00|15620.8|15609.8|15610.8|15599.8|15621.8|15610.8|15606.8|15595.8|573
1631284500000|2021-09-10 14:35:00|15611.8|15598.8|15602.8|15590.8|15611.8|15599.8|15602.8|15590.8|466
1631284800000|2021-09-10 14:40:00|15601.8|15591.8|15600.8|15589.8|15605.8|15594.8|15598.8|15587.8|327
1631285100000|2021-09-10 14:45:00|15601.8|15590.8|15602.8|15591.8|15606.8|15595.8|15595.8|15584.8|417
1631285400000|2021-09-10 14:50:00|15601.8|15590.8|15594.8|15583.8|15606.8|15595.8|15594.8|15583.8|387
1631285700000|2021-09-10 14:55:00|15593.8|15582.8|15587.8|15576.8|15593.8|15582.8|15564.8|15553.8|2252
1631286000000|2021-09-10 15:00:00|15588.8|15577.8|15579.8|15567.8|15592.8|15581.8|15577.8|15566.8|560
1631286300000|2021-09-10 15:05:00|15578.8|15568.8|15571.8|15559.8|15579.8|15568.8|15563.8|15552.8|494
1631286600000|2021-09-10 15:10:00|15570.8|15558.8|15561.8|15550.8|15571.8|15559.8|15558.8|15547.8|650
1631286900000|2021-09-10 15:15:00|15560.8|15549.8|15564.8|15552.8|15564.8|15553.8|15557.8|15546.8|350
1631287200000|2021-09-10 15:20:00|15565.8|15553.8|15564.8|15553.8|15567.8|15556.8|15557.8|15546.8|272
1631287500000|2021-09-10 15:25:00|15565.8|15554.8|15561.8|15550.8|15568.8|15557.8|15560.8|15548.8|414
1631287800000|2021-09-10 15:30:00|15560.8|15549.8|15561.8|15550.8|15564.8|15553.8|15557.8|15546.8|333
1631288100000|2021-09-10 15:35:00|15562.8|15551.8|15567.8|15556.8|15568.8|15556.8|15561.8|15550.8|238
1631288400000|2021-09-10 15:40:00|15566.8|15555.8|15569.8|15557.8|15570.8|15559.8|15562.8|15550.8|144
1631288700000|2021-09-10 15:45:00|15568.8|15558.8|15569.8|15558.8|15575.8|15564.8|15568.8|15557.8|224
1631289000000|2021-09-10 15:50:00|15570.8|15559.8|15565.8|15554.8|15572.8|15560.8|15562.8|15551.8|358
1631289300000|2021-09-10 15:55:00|15566.8|15555.8|15572.8|15561.8|15573.8|15562.8|15565.8|15555.8|108
1631289600000|2021-09-10 16:00:00|15573.8|15562.8|15580.8|15568.8|15581.8|15569.8|15571.8|15559.8|123
1631289900000|2021-09-10 16:05:00|15581.8|15569.8|15580.8|15569.8|15584.8|15573.8|15578.8|15566.8|285
1631290200000|2021-09-10 16:10:00|15579.8|15568.8|15576.8|15564.8|15580.8|15569.8|15575.8|15564.8|80
1631290500000|2021-09-10 16:15:00|15577.8|15565.8|15581.8|15569.8|15581.8|15570.8|15577.8|15565.8|99
1631290800000|2021-09-10 16:20:00|15580.8|15568.8|15586.8|15575.8|15589.8|15578.8|15580.8|15568.8|366
1631291100000|2021-09-10 16:25:00|15585.8|15574.8|15586.8|15574.8|15587.8|15576.8|15584.8|15573.8|48
1631291400000|2021-09-10 16:30:00|15585.8|15573.8|15586.8|15574.8|15587.8|15575.8|15584.8|15572.8|61
1631291700000|2021-09-10 16:35:00|15587.8|15575.8|15590.8|15578.8|15592.8|15580.8|15587.8|15575.8|77
1631292000000|2021-09-10 16:40:00|15589.8|15577.8|15598.8|15586.8|15598.8|15587.8|15588.8|15576.8|313
1631292300000|2021-09-10 16:45:00|15597.8|15587.8|15597.8|15585.8|15598.8|15587.8|15596.8|15584.8|47
1631292600000|2021-09-10 16:50:00|15596.8|15586.8|15593.8|15581.8|15597.8|15586.8|15592.8|15581.8|29
1631292900000|2021-09-10 16:55:00|15592.8|15580.8|15589.8|15578.8|15593.8|15581.8|15589.8|15578.8|33
1631293200000|2021-09-10 17:00:00|15590.8|15579.8|15595.8|15583.8|15595.8|15584.8|15590.8|15579.8|96
1631293500000|2021-09-10 17:05:00|15594.8|15582.8|15589.8|15578.8|15594.8|15583.8|15589.8|15577.8|35
1631293800000|2021-09-10 17:10:00|15588.8|15577.8|15590.8|15579.8|15591.8|15580.8|15585.8|15574.8|91
1631294100000|2021-09-10 17:15:00|15591.8|15580.8|15591.8|15579.8|15591.8|15580.8|15589.8|15578.8|67
1631294400000|2021-09-10 17:20:00|15592.8|15580.8|15586.8|15575.8|15592.8|15581.8|15585.8|15574.8|82
1631294700000|2021-09-10 17:25:00|15587.8|15576.8|15585.8|15573.8|15587.8|15576.8|15584.8|15572.8|42
1631295000000|2021-09-10 17:30:00|15584.8|15574.8|15583.8|15572.8|15586.8|15574.8|15583.8|15572.8|15
1631295300000|2021-09-10 17:35:00|15584.8|15571.8|15584.8|15572.8|15585.8|15574.8|15582.8|15571.8|56
1631295600000|2021-09-10 17:40:00|15583.8|15573.8|15583.8|15571.8|15585.8|15574.8|15581.8|15570.8|80
1631295900000|2021-09-10 17:45:00|15582.8|15572.8|15582.8|15570.8|15585.8|15574.8|15581.8|15570.8|37
1631296200000|2021-09-10 17:50:00|15581.8|15571.8|15583.8|15571.8|15584.8|15573.8|15581.8|15570.8|27
1631296500000|2021-09-10 17:55:00|15582.8|15572.8|15585.8|15574.8|15585.8|15574.8|15582.8|15571.8|51
1631296800000|2021-09-10 18:00:00|15586.8|15575.8|15585.8|15574.8|15586.8|15575.8|15584.8|15573.8|14
1631297100000|2021-09-10 18:05:00|15586.8|15573.8|15586.8|15574.8|15586.8|15575.8|15584.8|15573.8|33
1631297400000|2021-09-10 18:10:00|15587.8|15575.8|15585.8|15573.8|15587.8|15576.8|15584.8|15573.8|32
1631297700000|2021-09-10 18:15:00|15584.8|15574.8|15583.8|15572.8|15587.8|15576.8|15583.8|15572.8|37
1631298000000|2021-09-10 18:20:00|15582.8|15571.8|15585.8|15573.8|15585.8|15574.8|15581.8|15570.8|33
1631298300000|2021-09-10 18:25:00|15586.8|15574.8|15579.8|15568.8|15586.8|15575.8|15578.8|15567.8|57
1631298600000|2021-09-10 18:30:00|15580.8|15567.8|15574.8|15563.8|15580.8|15569.8|15574.8|15563.8|62
1631298900000|2021-09-10 18:35:00|15575.8|15562.8|15573.8|15562.8|15575.8|15563.8|15572.8|15560.8|148
1631299200000|2021-09-10 18:40:00|15574.8|15563.8|15576.8|15566.8|15577.8|15566.8|15573.8|15562.8|135
1631299500000|2021-09-10 18:45:00|15577.3|15567.3|15572.8|15562.8|15577.3|15567.3|15571.3|15561.3|206
1631299800000|2021-09-10 18:50:00|15573.3|15563.3|15572.3|15562.3|15574.3|15564.3|15571.8|15561.8|38
1631300100000|2021-09-10 18:55:00|15571.3|15561.3|15572.8|15562.8|15575.8|15565.8|15571.3|15561.3|101
1631300400000|2021-09-10 19:00:00|15573.3|15563.3|15570.3|15560.3|15573.3|15563.3|15569.3|15559.3|56
1631300700000|2021-09-10 19:05:00|15570.8|15560.8|15563.8|15553.8|15573.3|15563.3|15563.3|15553.3|186
1631301000000|2021-09-10 19:10:00|15563.3|15553.3|15556.3|15546.3|15563.3|15553.3|15550.8|15540.8|486
1631301300000|2021-09-10 19:15:00|15556.8|15546.8|15556.3|15546.3|15564.3|15554.3|15556.3|15546.3|191
1631301600000|2021-09-10 19:20:00|15557.8|15547.8|15552.3|15542.3|15558.3|15548.3|15552.3|15542.3|256
1631301900000|2021-09-10 19:25:00|15552.8|15542.8|15552.3|15542.3|15555.3|15545.3|15547.8|15537.8|269
1631302200000|2021-09-10 19:30:00|15551.8|15541.8|15550.3|15540.3|15555.3|15545.3|15550.3|15540.3|142
1631302500000|2021-09-10 19:35:00|15550.8|15540.8|15549.3|15539.3|15552.3|15542.3|15546.3|15536.3|211
1631302800000|2021-09-10 19:40:00|15548.8|15538.8|15549.3|15539.3|15553.3|15543.3|15545.3|15535.3|195
1631303100000|2021-09-10 19:45:00|15548.8|15538.8|15546.8|15536.8|15552.3|15542.3|15546.8|15536.8|95
1631303400000|2021-09-10 19:50:00|15547.3|15537.3|15539.8|15529.8|15547.3|15537.3|15539.3|15529.3|400
1631303700000|2021-09-10 19:55:00|15540.3|15530.3|15543.3|15533.3|15545.3|15535.3|15540.3|15530.3|317
1631304000000|2021-09-10 20:00:00|15543.8|15533.8|15545.3|15535.3|15548.3|15538.3|15542.8|15532.8|164
1631304300000|2021-09-10 20:05:00|15545.8|15535.8|15544.8|15534.8|15546.3|15536.3|15542.3|15532.3|287
1631304600000|2021-09-10 20:10:00|15545.3|15535.3|15546.3|15536.3|15548.3|15538.3|15544.8|15534.8|45
1631304900000|2021-09-10 20:15:00|15545.8|15535.8|15548.8|15538.8|15550.3|15540.3|15545.8|15535.8|38
1631305200000|2021-09-10 20:20:00|15549.3|15539.3|15547.8|15537.8|15549.8|15539.8|15547.3|15537.3|55
1631305500000|2021-09-10 20:25:00|15548.3|15538.3|15546.8|15536.8|15548.3|15538.3|15545.8|15535.8|53
1631305800000|2021-09-10 20:30:00|15547.3|15537.3|15547.3|15537.3|15549.3|15539.3|15546.8|15536.8|63
1631306100000|2021-09-10 20:35:00|15546.8|15536.8|15547.8|15537.8|15548.8|15538.8|15546.8|15536.8|20
1631306400000|2021-09-10 20:40:00|15548.3|15538.3|15547.8|15537.8|15549.3|15539.3|15547.8|15537.8|59
1631306700000|2021-09-10 20:45:00|15548.3|15538.3|15546.3|15536.3|15549.8|15539.8|15546.3|15536.3|66
1631307000000|2021-09-10 20:50:00|15546.8|15536.8|15545.3|15535.3|15547.8|15537.8|15545.3|15535.3|16
1631307300000|2021-09-10 20:55:00|15545.8|15535.8|15547.8|15537.8|15547.8|15537.8|15544.8|15534.8|29
1631484000000|2021-09-12 22:00:00|15568.2|15544.2|15566.1|15542.1|15571.6|15547.6|15565.4|15541.4|0
1631484300000|2021-09-12 22:05:00|15566.4|15542.4|15561.6|15537.6|15567.4|15543.4|15559.6|15535.6|0
1631484600000|2021-09-12 22:10:00|15560.9|15536.9|15570.5|15546.5|15571.9|15547.9|15560.9|15536.9|0
1631484900000|2021-09-12 22:15:00|15571.2|15547.2|15570.2|15546.2|15572.1|15548.1|15567.1|15543.1|0
1631485200000|2021-09-12 22:20:00|15570.5|15546.5|15573.3|15549.3|15574.6|15550.6|15569.8|15545.8|0
1631485500000|2021-09-12 22:25:00|15572.6|15548.6|15571.8|15547.8|15572.8|15548.8|15570.2|15546.2|0
1631485800000|2021-09-12 22:30:00|15572.4|15548.4|15578.6|15554.6|15580.8|15556.8|15572.4|15548.4|0
1631486100000|2021-09-12 22:35:00|15578.9|15554.9|15582|15558|15582.3|15558.3|15578.6|15554.6|0
1631486400000|2021-09-12 22:40:00|15581.7|15557.7|15596.1|15572.1|15597.4|15573.4|15581|15557|0
1631486700000|2021-09-12 22:45:00|15596.7|15572.7|15597.4|15573.4|15599.5|15575.5|15596.7|15572.7|0
1631487000000|2021-09-12 22:50:00|15598.1|15574.1|15602|15578|15602.7|15578.7|15596.8|15572.8|0
1631487300000|2021-09-12 22:55:00|15602.7|15578.7|15604.9|15580.9|15604.9|15580.9|15599.4|15575.4|0
1631487600000|2021-09-12 23:00:00|15605.5|15581.5|15602.9|15578.9|15606.2|15582.2|15601.6|15577.6|0
1631487900000|2021-09-12 23:05:00|15603.9|15579.9|15605.7|15581.7|15605.7|15581.7|15602.6|15578.6|0
1631488200000|2021-09-12 23:10:00|15606.4|15582.4|15603.8|15579.8|15606.4|15582.4|15603.8|15579.8|0
1631488500000|2021-09-12 23:15:00|15604.4|15580.4|15602.5|15578.5|15604.4|15580.4|15602.5|15578.5|0
1631488800000|2021-09-12 23:20:00|15601.8|15577.8|15605.2|15581.2|15605.2|15581.2|15600.5|15576.5|0
1631489100000|2021-09-12 23:25:00|15602.6|15578.6|15607.8|15583.8|15607.8|15583.8|15601.9|15577.9|0
1631489400000|2021-09-12 23:30:00|15608.5|15584.5|15614.9|15590.9|15616|15592|15608.5|15584.5|0
1631489700000|2021-09-12 23:35:00|15614.6|15590.6|15612.9|15588.9|15614.9|15590.9|15611.6|15587.6|0
1631490000000|2021-09-12 23:40:00|15613.6|15589.6|15612.1|15588.1|15613.6|15589.6|15611.5|15587.5|0
1631490300000|2021-09-12 23:45:00|15611.8|15587.8|15615.4|15591.4|15615.4|15591.4|15611.5|15587.5|0
1631490600000|2021-09-12 23:50:00|15615|15591|15617.3|15593.3|15617.3|15593.3|15614.1|15590.1|0
1631490900000|2021-09-12 23:55:00|15617|15593|15614.7|15590.7|15617.3|15593.3|15614.1|15590.1|0
1631491200000|2021-09-13 00:00:00|15615.5|15591.5|15616.8|15592.8|15617.5|15593.5|15611.9|15587.9|0
1631491500000|2021-09-13 00:05:00|15616.1|15592.1|15612.2|15588.2|15618.1|15594.1|15612.2|15588.2|0
1631491800000|2021-09-13 00:10:00|15612.6|15588.6|15611.8|15587.8|15613.9|15589.9|15609.2|15585.2|0
1631492100000|2021-09-13 00:15:00|15612.5|15588.5|15606.8|15582.8|15614.7|15590.7|15605.2|15581.2|0
1631492400000|2021-09-13 00:20:00|15606.6|15582.6|15600.9|15576.9|15606.8|15582.8|15595.9|15571.9|0
1631492700000|2021-09-13 00:25:00|15601.2|15577.2|15587.7|15563.7|15603.4|15579.4|15586.9|15562.9|0
1631493000000|2021-09-13 00:30:00|15588.2|15564.2|15615.6|15591.6|15615.6|15591.6|15588.2|15564.2|0
1631493300000|2021-09-13 00:35:00|15615.1|15591.1|15620.4|15596.4|15624.8|15600.8|15614.3|15590.3|0
1631493600000|2021-09-13 00:40:00|15620.9|15596.9|15626.5|15602.5|15626.8|15602.8|15620.9|15596.9|0
1631493900000|2021-09-13 00:45:00|15626.8|15602.8|15589.4|15565.4|15626.8|15602.8|15585.2|15561.2|0
1631494200000|2021-09-13 00:50:00|15589.8|15565.8|15588|15564|15595.6|15571.6|15588|15564|0
1631494500000|2021-09-13 00:55:00|15587.5|15563.5|15571.4|15547.4|15588.3|15564.3|15570.6|15546.6|0
1631494800000|2021-09-13 01:00:00|15571|15547|15554.8|15544.8|15571|15548.8|15522.8|15512.8|2470
1631495100000|2021-09-13 01:05:00|15555.8|15545.8|15537.8|15527.8|15560.8|15550.8|15530.8|15520.8|1306
1631495400000|2021-09-13 01:10:00|15538.8|15528.8|15534.8|15524.8|15538.8|15528.8|15524.8|15514.8|1110
1631495700000|2021-09-13 01:15:00|15533.8|15523.8|15535.8|15525.8|15556.8|15546.8|15526.8|15516.8|2189
1631496000000|2021-09-13 01:20:00|15533.8|15523.8|15517.8|15507.8|15541.8|15531.8|15517.8|15507.8|2727
1631496300000|2021-09-13 01:25:00|15516.8|15506.8|15534.8|15524.8|15536.8|15526.8|15498.8|15488.8|4424
1631496600000|2021-09-13 01:30:00|15529.8|15519.8|15645.8|15635.8|15656.8|15646.8|15501.8|15491.8|19765
1631496900000|2021-09-13 01:35:00|15644.8|15634.8|15626.8|15616.8|15667.8|15657.8|15597.8|15587.8|15698
1631497200000|2021-09-13 01:40:00|15628.8|15618.8|15613.8|15603.8|15631.8|15621.8|15586.8|15576.8|8011
1631497500000|2021-09-13 01:45:00|15611.8|15601.8|15573.8|15563.8|15627.8|15617.8|15564.8|15554.8|5134
1631497800000|2021-09-13 01:50:00|15571.8|15561.8|15617.8|15607.8|15624.8|15614.8|15563.8|15553.8|4129
1631498100000|2021-09-13 01:55:00|15618.8|15608.8|15521.8|15511.8|15620.8|15610.8|15521.8|15511.8|5584
1631498400000|2021-09-13 02:00:00|15517.8|15507.8|15571.8|15561.8|15576.8|15566.8|15510.8|15500.8|8062
1631498700000|2021-09-13 02:05:00|15572.8|15562.8|15590.8|15580.8|15594.8|15584.8|15533.8|15523.8|4373
1631499000000|2021-09-13 02:10:00|15587.8|15577.8|15567.8|15557.8|15618.8|15608.8|15551.8|15541.8|5509
1631499300000|2021-09-13 02:15:00|15569.8|15559.8|15516.8|15506.8|15569.8|15559.8|15505.8|15495.8|3954
1631499600000|2021-09-13 02:20:00|15518.8|15508.8|15535.8|15525.8|15553.8|15543.8|15507.8|15497.8|2638
1631499900000|2021-09-13 02:25:00|15533.8|15523.8|15553.8|15543.8|15555.8|15545.8|15519.8|15509.8|2938
1631500200000|2021-09-13 02:30:00|15552.8|15542.8|15572.8|15562.8|15580.8|15570.8|15531.8|15521.8|3605
1631500500000|2021-09-13 02:35:00|15571.8|15561.8|15598.8|15588.8|15605.8|15595.8|15561.8|15551.8|2705
1631500800000|2021-09-13 02:40:00|15596.8|15586.8|15566.8|15556.8|15617.8|15607.8|15561.8|15551.8|3059
1631501100000|2021-09-13 02:45:00|15565.8|15555.8|15540.8|15530.8|15566.8|15556.8|15528.8|15518.8|4620
1631501400000|2021-09-13 02:50:00|15539.8|15529.8|15546.8|15536.8|15573.8|15563.8|15531.8|15521.8|2515
1631501700000|2021-09-13 02:55:00|15548.8|15538.8|15552.8|15542.8|15554.8|15544.8|15540.8|15530.8|1210
1631502000000|2021-09-13 03:00:00|15548.8|15538.8|15534.8|15524.8|15557.8|15547.8|15509.8|15499.8|3038
1631502300000|2021-09-13 03:05:00|15535.8|15525.8|15526.8|15516.8|15535.8|15525.8|15501.8|15491.8|2806
1631502600000|2021-09-13 03:10:00|15525.8|15515.8|15530.8|15520.8|15543.8|15533.8|15517.8|15507.8|2128
1631502900000|2021-09-13 03:15:00|15529.8|15519.8|15538.8|15528.8|15540.8|15530.8|15524.8|15514.8|2346
1631503200000|2021-09-13 03:20:00|15537.8|15527.8|15530.8|15520.8|15540.8|15530.8|15523.8|15513.8|1419
1631503500000|2021-09-13 03:25:00|15529.8|15519.8|15520.8|15510.8|15530.8|15520.8|15511.8|15501.8|1397
1631503800000|2021-09-13 03:30:00|15518.8|15508.8|15519.8|15509.8|15527.8|15517.8|15518.8|15508.8|396
1631504100000|2021-09-13 03:35:00|15520.8|15510.8|15516.8|15506.8|15520.8|15510.8|15510.8|15500.8|256
1631504400000|2021-09-13 03:40:00|15513.8|15503.8|15512.8|15502.8|15516.8|15506.8|15511.8|15501.8|253
1631504700000|2021-09-13 03:45:00|15513.8|15503.8|15508.8|15498.8|15513.8|15503.8|15506.8|15496.8|488
1631505000000|2021-09-13 03:50:00|15509.8|15499.8|15512.8|15502.8|15515.8|15505.8|15505.8|15495.8|239
1631505300000|2021-09-13 03:55:00|15511.8|15501.8|15514.8|15504.8|15516.8|15506.8|15510.8|15500.8|117
1631505600000|2021-09-13 04:00:00|15513.8|15503.8|15514.8|15504.8|15518.8|15508.8|15513.8|15503.8|79
1631505900000|2021-09-13 04:05:00|15515.8|15505.8|15510.8|15500.8|15517.8|15507.8|15509.8|15499.8|143
1631506200000|2021-09-13 04:10:00|15509.8|15499.8|15510.8|15500.8|15512.8|15502.8|15505.8|15495.8|165
1631506500000|2021-09-13 04:15:00|15508.8|15498.8|15506.8|15496.8|15508.8|15498.8|15505.8|15495.8|99
1631506800000|2021-09-13 04:20:00|15507.8|15497.8|15511.8|15501.8|15512.8|15502.8|15506.8|15496.8|141
1631507100000|2021-09-13 04:25:00|15510.8|15500.8|15514.8|15504.8|15515.8|15505.8|15509.8|15499.8|193
1631507400000|2021-09-13 04:30:00|15515.8|15505.8|15510.8|15500.8|15515.8|15505.8|15507.8|15497.8|279
1631507700000|2021-09-13 04:35:00|15509.8|15499.8|15510.8|15500.8|15510.8|15500.8|15508.8|15498.8|170
1631508000000|2021-09-13 04:40:00|15509.8|15499.8|15507.8|15497.8|15509.8|15499.8|15506.8|15496.8|118
1631508300000|2021-09-13 04:45:00|15506.8|15496.8|15509.8|15499.8|15509.8|15499.8|15502.8|15492.8|308
1631508600000|2021-09-13 04:50:00|15508.8|15498.8|15507.8|15497.8|15508.8|15498.8|15505.8|15495.8|144
1631508900000|2021-09-13 04:55:00|15506.8|15496.8|15508.8|15498.8|15510.8|15500.8|15504.8|15494.8|340
1631509200000|2021-09-13 05:00:00|15509.8|15499.8|15458.8|15448.8|15515.8|15505.8|15449.8|15439.8|11480
1631509500000|2021-09-13 05:05:00|15455.8|15445.8|15444.8|15434.8|15461.8|15451.8|15426.8|15416.8|5315
1631509800000|2021-09-13 05:10:00|15445.8|15435.8|15429.8|15419.8|15445.8|15435.8|15406.8|15396.8|4418
1631510100000|2021-09-13 05:15:00|15427.8|15417.8|15435.8|15425.8|15441.8|15431.8|15412.8|15402.8|3286
1631510400000|2021-09-13 05:20:00|15433.8|15423.8|15463.8|15453.8|15481.8|15471.8|15431.8|15421.8|3035
1631510700000|2021-09-13 05:25:00|15462.8|15452.8|15491.8|15481.8|15495.8|15485.8|15454.8|15444.8|2369
1631511000000|2021-09-13 05:30:00|15492.8|15482.8|15454.8|15444.8|15493.8|15483.8|15439.8|15429.8|3281
1631511300000|2021-09-13 05:35:00|15452.8|15442.8|15451.8|15441.8|15453.8|15443.8|15431.8|15421.8|3254
1631511600000|2021-09-13 05:40:00|15452.8|15442.8|15472.8|15462.8|15477.8|15467.8|15451.8|15441.8|2371
1631511900000|2021-09-13 05:45:00|15471.8|15461.8|15485.8|15475.8|15487.8|15477.8|15465.8|15455.8|1711
1631512200000|2021-09-13 05:50:00|15487.8|15477.8|15492.8|15482.8|15500.8|15490.8|15470.8|15460.8|2467
1631512500000|2021-09-13 05:55:00|15491.8|15481.8|15512.8|15502.8|15525.8|15515.8|15491.8|15481.8|3591
1631512800000|2021-09-13 06:00:00|15511.8|15501.8|15508.8|15498.8|15516.8|15506.8|15495.8|15485.8|2171
1631513100000|2021-09-13 06:05:00|15509.8|15499.8|15508.8|15498.8|15515.8|15505.8|15500.8|15490.8|2267
1631513400000|2021-09-13 06:10:00|15507.8|15497.8|15501.8|15491.8|15516.8|15506.8|15496.8|15486.8|1900
1631513700000|2021-09-13 06:15:00|15502.8|15492.8|15486.8|15476.8|15503.8|15493.8|15478.8|15468.8|1447
1631514000000|2021-09-13 06:20:00|15488.8|15478.8|15486.8|15476.8|15498.8|15488.8|15480.8|15470.8|2755
1631514300000|2021-09-13 06:25:00|15487.8|15477.8|15497.8|15487.8|15506.8|15496.8|15483.8|15473.8|1949
1631514600000|2021-09-13 06:30:00|15496.8|15486.8|15475.8|15465.8|15498.8|15488.8|15473.8|15463.8|2699
1631514900000|2021-09-13 06:35:00|15474.8|15464.8|15486.8|15476.8|15491.8|15481.8|15471.8|15461.8|1943
1631515200000|2021-09-13 06:40:00|15485.8|15475.8|15512.8|15502.8|15512.8|15502.8|15484.8|15474.8|2194
1631515500000|2021-09-13 06:45:00|15511.8|15501.8|15526.8|15516.8|15535.8|15525.8|15505.8|15495.8|3724
1631515800000|2021-09-13 06:50:00|15525.8|15515.8|15517.8|15507.8|15536.8|15526.8|15513.8|15503.8|4063
1631516100000|2021-09-13 06:55:00|15520.8|15510.8|15513.8|15503.8|15523.8|15513.8|15511.8|15501.8|5805
1631516400000|2021-09-13 07:00:00|15514.8|15502.8|15519.8|15507.8|15521.8|15509.8|15499.8|15487.8|1870
1631516700000|2021-09-13 07:05:00|15520.8|15508.8|15509.8|15498.8|15524.8|15512.8|15508.8|15496.8|1065
1631517000000|2021-09-13 07:10:00|15508.8|15497.8|15507.8|15495.8|15513.8|15500.8|15499.8|15487.8|1481
1631517300000|2021-09-13 07:15:00|15506.8|15496.8|15517.8|15505.8|15520.8|15508.8|15506.8|15494.8|628
1631517600000|2021-09-13 07:20:00|15516.8|15506.8|15526.8|15514.8|15526.8|15514.8|15516.8|15506.8|389
1631517900000|2021-09-13 07:25:00|15525.8|15515.8|15527.8|15515.8|15529.8|15517.8|15525.8|15513.8|346
1631518200000|2021-09-13 07:30:00|15528.8|15516.8|15537.8|15525.8|15537.8|15526.8|15528.8|15516.8|420
1631518500000|2021-09-13 07:35:00|15536.8|15526.8|15537.8|15526.8|15538.8|15527.8|15530.8|15519.8|533
1631518800000|2021-09-13 07:40:00|15536.8|15525.8|15538.8|15526.8|15540.8|15528.8|15535.8|15524.8|316
1631519100000|2021-09-13 07:45:00|15539.8|15527.8|15535.8|15524.8|15539.8|15527.8|15532.8|15521.8|691
1631519400000|2021-09-13 07:50:00|15536.8|15525.8|15537.8|15526.8|15541.8|15529.8|15534.8|15523.8|452
1631519700000|2021-09-13 07:55:00|15538.8|15527.8|15529.8|15518.8|15542.8|15530.8|15528.8|15517.8|435
1631520000000|2021-09-13 08:00:00|15530.8|15517.8|15538.8|15526.8|15538.8|15527.8|15529.8|15517.8|320
1631520300000|2021-09-13 08:05:00|15539.8|15527.8|15549.8|15538.8|15551.8|15539.8|15538.8|15526.8|912
1631520600000|2021-09-13 08:10:00|15548.8|15537.8|15535.8|15522.8|15550.8|15538.8|15534.8|15522.8|433
1631520900000|2021-09-13 08:15:00|15536.8|15523.8|15547.8|15536.8|15548.8|15537.8|15535.8|15523.8|308
1631521200000|2021-09-13 08:20:00|15548.8|15537.8|15546.8|15534.8|15549.8|15538.8|15546.8|15534.8|158
1631521500000|2021-09-13 08:25:00|15545.8|15533.8|15545.8|15533.8|15547.8|15536.8|15540.8|15527.8|727
1631521800000|2021-09-13 08:30:00|15548.8|15524.8|15538.9|15514.9|15550.4|15526.4|15538|15514|0
1631522100000|2021-09-13 08:35:00|15538.5|15514.5|15532.9|15508.9|15540.2|15516.2|15530.7|15506.7|183
1631522400000|2021-09-13 08:40:00|15531.9|15507.9|15529|15505|15536.3|15512.3|15527.7|15503.7|0
1631522700000|2021-09-13 08:45:00|15528.8|15504.8|15534|15510|15534.4|15510.4|15525.8|15501.8|0
1631523000000|2021-09-13 08:50:00|15533.6|15509.6|15531.9|15507.9|15535|15511|15531.5|15507.5|0
1631523300000|2021-09-13 08:55:00|15532.8|15508.8|15537.5|15513.5|15537.8|15513.8|15530.6|15506.6|0
1631523600000|2021-09-13 09:00:00|15543.8|15531.8|15535.8|15524.8|15543.8|15531.8|15534.8|15523.8|191
1631523900000|2021-09-13 09:05:00|15536.8|15523.8|15537.8|15525.8|15537.8|15525.8|15533.8|15522.8|65
1631524200000|2021-09-13 09:10:00|15536.8|15526.8|15537.8|15525.8|15537.8|15526.8|15535.8|15524.8|31
1631524500000|2021-09-13 09:15:00|15536.8|15524.8|15536.8|15525.8|15541.8|15529.8|15535.8|15523.8|135
1631524800000|2021-09-13 09:20:00|15537.8|15526.8|15539.8|15527.8|15543.8|15531.8|15537.8|15526.8|32
1631525100000|2021-09-13 09:25:00|15538.8|15526.8|15539.8|15527.8|15540.8|15528.8|15538.8|15526.8|25
1631525400000|2021-09-13 09:30:00|15538.8|15528.8|15536.8|15525.8|15540.8|15529.8|15536.8|15525.8|32
1631525700000|2021-09-13 09:35:00|15537.8|15524.8|15536.8|15524.8|15538.8|15527.8|15534.8|15522.8|106
1631526000000|2021-09-13 09:40:00|15535.8|15523.8|15537.8|15526.8|15537.8|15526.8|15533.8|15522.8|124
1631526300000|2021-09-13 09:45:00|15536.8|15525.8|15534.8|15523.8|15538.8|15527.8|15534.8|15522.8|300
1631526600000|2021-09-13 09:50:00|15535.8|15522.8|15536.8|15524.8|15536.8|15525.8|15534.8|15522.8|227
1631526900000|2021-09-13 09:55:00|15535.8|15525.8|15536.8|15525.8|15536.8|15525.8|15534.8|15523.8|89
1631527200000|2021-09-13 10:00:00|15537.8|15524.8|15535.8|15524.8|15537.8|15525.8|15535.8|15523.8|154
1631527500000|2021-09-13 10:05:00|15536.8|15525.8|15543.8|15531.8|15543.8|15531.8|15535.8|15523.8|177
1631527800000|2021-09-13 10:10:00|15544.8|15532.8|15544.8|15532.8|15544.8|15533.8|15542.8|15531.8|76
1631528100000|2021-09-13 10:15:00|15542.8|15530.8|15544.8|15533.8|15545.8|15533.8|15542.8|15530.8|58
1631528400000|2021-09-13 10:20:00|15545.8|15535.8|15547.8|15536.8|15549.8|15538.8|15545.8|15534.8|424
1631528700000|2021-09-13 10:25:00|15548.8|15537.8|15544.8|15532.8|15548.8|15537.8|15543.8|15532.8|81
1631529000000|2021-09-13 10:30:00|15543.8|15533.8|15546.8|15535.8|15546.8|15535.8|15543.8|15532.8|39
1631529300000|2021-09-13 10:35:00|15547.8|15536.8|15549.8|15538.8|15550.8|15538.8|15546.8|15535.8|113
1631529600000|2021-09-13 10:40:00|15550.8|15537.8|15549.8|15538.8|15551.8|15540.8|15549.8|15537.8|190
1631529900000|2021-09-13 10:45:00|15548.8|15537.8|15549.8|15538.8|15550.8|15539.8|15548.8|15537.8|126
1631530200000|2021-09-13 10:50:00|15550.8|15539.8|15548.8|15537.8|15551.8|15540.8|15548.8|15536.8|125
1631530500000|2021-09-13 10:55:00|15549.8|15538.8|15548.8|15537.8|15549.8|15538.8|15548.8|15536.8|7
1631530800000|2021-09-13 11:00:00|15549.8|15538.8|15541.8|15530.8|15549.8|15538.8|15541.8|15529.8|52
1631531100000|2021-09-13 11:05:00|15542.8|15531.8|15536.8|15524.8|15542.8|15531.8|15536.8|15524.8|59
1631531400000|2021-09-13 11:10:00|15537.8|15525.8|15532.8|15521.8|15537.8|15526.8|15529.8|15518.8|242
1631531700000|2021-09-13 11:15:00|15533.8|15522.8|15533.8|15522.8|15536.8|15525.8|15533.8|15521.8|45
1631532000000|2021-09-13 11:20:00|15532.8|15521.8|15535.8|15524.8|15535.8|15524.8|15532.8|15521.8|19
1631532300000|2021-09-13 11:25:00|15534.8|15523.8|15535.8|15524.8|15537.8|15526.8|15534.8|15523.8|25
1631532600000|2021-09-13 11:30:00|15534.8|15523.8|15528.8|15516.8|15534.8|15524.8|15528.8|15516.8|95
1631532900000|2021-09-13 11:35:00|15527.8|15515.8|15530.8|15519.8|15531.8|15520.8|15526.8|15515.8|102
1631533200000|2021-09-13 11:40:00|15529.8|15518.8|15528.8|15516.8|15530.8|15519.8|15528.8|15516.8|23
1631533500000|2021-09-13 11:45:00|15527.8|15517.8|15527.8|15515.8|15529.8|15518.8|15527.8|15515.8|28
1631533800000|2021-09-13 11:50:00|15526.8|15516.8|15524.8|15513.8|15527.8|15516.8|15523.8|15512.8|46
1631534100000|2021-09-13 11:55:00|15525.8|15514.8|15529.8|15518.8|15529.8|15518.8|15524.8|15513.8|48
1631534400000|2021-09-13 12:00:00|15528.8|15517.8|15535.8|15524.8|15535.8|15524.8|15526.8|15515.8|59
1631534700000|2021-09-13 12:05:00|15534.8|15523.8|15539.8|15528.8|15540.8|15529.8|15534.8|15523.8|56
1631535000000|2021-09-13 12:10:00|15538.8|15527.8|15540.8|15528.8|15541.8|15530.8|15538.8|15527.8|29
1631535300000|2021-09-13 12:15:00|15541.8|15529.8|15538.8|15527.8|15541.8|15530.8|15537.8|15526.8|49
1631535600000|2021-09-13 12:20:00|15537.8|15526.8|15537.8|15526.8|15538.8|15527.8|15536.8|15524.8|15
1631535900000|2021-09-13 12:25:00|15538.8|15527.8|15538.8|15527.8|15538.8|15527.8|15536.8|15524.8|17
1631536200000|2021-09-13 12:30:00|15537.8|15526.8|15540.8|15528.8|15540.8|15529.8|15537.8|15526.8|31
1631536500000|2021-09-13 12:35:00|15539.8|15527.8|15536.8|15524.8|15540.8|15529.8|15533.8|15522.8|33
1631536800000|2021-09-13 12:40:00|15535.8|15525.8|15537.8|15526.8|15537.8|15526.8|15533.8|15522.8|22
1631537100000|2021-09-13 12:45:00|15536.8|15525.8|15541.8|15530.8|15541.8|15530.8|15536.8|15525.8|42
1631537400000|2021-09-13 12:50:00|15542.8|15529.8|15541.8|15530.8|15543.8|15531.8|15540.8|15529.8|42
1631537700000|2021-09-13 12:55:00|15542.8|15529.8|15541.8|15530.8|15542.8|15531.8|15541.8|15529.8|14
1631538000000|2021-09-13 13:00:00|15542.8|15531.8|15544.8|15533.8|15544.8|15533.8|15540.8|15529.8|78
1631538300000|2021-09-13 13:05:00|15545.8|15534.8|15547.8|15536.8|15548.8|15536.8|15544.8|15533.8|131
1631538600000|2021-09-13 13:10:00|15546.8|15535.8|15545.8|15534.8|15548.8|15536.8|15545.8|15534.8|57
1631538900000|2021-09-13 13:15:00|15546.8|15535.8|15547.8|15535.8|15548.8|15537.8|15546.8|15534.8|94
1631539200000|2021-09-13 13:20:00|15546.8|15536.8|15547.8|15536.8|15549.8|15538.8|15545.8|15534.8|59
1631539500000|2021-09-13 13:25:00|15546.8|15535.8|15544.8|15533.8|15550.8|15538.8|15544.8|15533.8|123
1631539800000|2021-09-13 13:30:00|15543.8|15532.8|15535.8|15524.8|15544.8|15533.8|15530.8|15519.8|573
1631540100000|2021-09-13 13:35:00|15536.8|15523.8|15517.8|15506.8|15536.8|15524.8|15517.8|15506.8|628
1631540400000|2021-09-13 13:40:00|15518.8|15505.8|15514.8|15502.8|15518.8|15507.8|15509.8|15497.8|441
1631540700000|2021-09-13 13:45:00|15513.8|15503.8|15530.8|15519.8|15531.8|15520.8|15513.8|15502.8|584
1631541000000|2021-09-13 13:50:00|15531.8|15520.8|15535.8|15523.8|15541.8|15530.8|15531.8|15520.8|319
1631541300000|2021-09-13 13:55:00|15536.8|15524.8|15532.8|15521.8|15536.8|15525.8|15528.8|15516.8|204
1631541600000|2021-09-13 14:00:00|15533.8|15522.8|15523.8|15512.8|15538.8|15527.8|15522.8|15510.8|944
1631541900000|2021-09-13 14:05:00|15524.8|15513.8|15520.8|15508.8|15526.8|15514.8|15518.8|15506.8|202
1631542200000|2021-09-13 14:10:00|15519.8|15509.8|15514.8|15503.8|15520.8|15509.8|15510.8|15499.8|332
1631542500000|2021-09-13 14:15:00|15515.8|15502.8|15529.8|15517.8|15529.8|15518.8|15514.8|15502.8|270
1631542800000|2021-09-13 14:20:00|15528.8|15518.8|15532.8|15521.8|15539.8|15528.8|15528.8|15517.8|281
1631543100000|2021-09-13 14:25:00|15531.8|15520.8|15547.8|15535.8|15547.8|15536.8|15531.8|15520.8|415
1631543400000|2021-09-13 14:30:00|15546.8|15534.8|15540.8|15529.8|15546.8|15535.8|15534.8|15523.8|305
1631543700000|2021-09-13 14:35:00|15539.8|15528.8|15549.8|15537.8|15549.8|15538.8|15539.8|15528.8|167
1631544000000|2021-09-13 14:40:00|15548.8|15538.8|15545.8|15533.8|15550.8|15539.8|15543.8|15532.8|85
1631544300000|2021-09-13 14:45:00|15546.8|15534.8|15555.8|15543.8|15555.8|15544.8|15545.8|15534.8|302
1631544600000|2021-09-13 14:50:00|15554.8|15544.8|15552.8|15541.8|15556.8|15545.8|15551.8|15540.8|128
1631544900000|2021-09-13 14:55:00|15553.8|15542.8|15561.8|15550.8|15561.8|15550.8|15552.8|15541.8|327
1631545200000|2021-09-13 15:00:00|15562.8|15551.8|15562.8|15550.8|15563.8|15552.8|15557.8|15546.8|287
1631545500000|2021-09-13 15:05:00|15561.8|15551.8|15563.8|15551.8|15568.8|15556.8|15560.8|15549.8|246
1631545800000|2021-09-13 15:10:00|15562.8|15550.8|15547.8|15536.8|15562.8|15550.8|15545.8|15534.8|265
1631546100000|2021-09-13 15:15:00|15546.8|15535.8|15544.8|15533.8|15547.8|15535.8|15538.8|15527.8|370
1631546400000|2021-09-13 15:20:00|15545.8|15532.8|15554.8|15542.8|15554.8|15542.8|15544.8|15532.8|141
1631546700000|2021-09-13 15:25:00|15553.8|15541.8|15555.8|15544.8|15556.8|15545.8|15551.8|15540.8|64
1631547000000|2021-09-13 15:30:00|15556.8|15545.8|15564.8|15553.8|15564.8|15553.8|15555.8|15544.8|241
1631547300000|2021-09-13 15:35:00|15565.8|15552.8|15562.8|15551.8|15566.8|15555.8|15555.8|15544.8|228
1631547600000|2021-09-13 15:40:00|15563.8|15550.8|15559.8|15547.8|15565.8|15553.8|15559.8|15547.8|81
1631547900000|2021-09-13 15:45:00|15558.8|15548.8|15557.8|15545.8|15565.8|15554.8|15557.8|15545.8|103
1631548200000|2021-09-13 15:50:00|15559.8|15546.8|15559.8|15547.8|15559.8|15548.8|15554.8|15543.8|57
1631548500000|2021-09-13 15:55:00|15560.8|15548.8|15557.8|15545.8|15563.8|15551.8|15556.8|15544.8|53
1631548800000|2021-09-13 16:00:00|15558.8|15546.8|15559.8|15547.8|15559.8|15547.8|15555.8|15543.8|84
1631549100000|2021-09-13 16:05:00|15560.8|15548.8|15559.8|15547.8|15561.8|15550.8|15558.8|15547.8|49
1631549400000|2021-09-13 16:10:00|15560.8|15548.8|15567.8|15556.8|15568.8|15557.8|15560.8|15548.8|131
1631549700000|2021-09-13 16:15:00|15566.8|15555.8|15569.8|15558.8|15569.8|15558.8|15564.8|15553.8|205
1631550000000|2021-09-13 16:20:00|15570.8|15559.8|15579.8|15567.8|15579.8|15568.8|15570.8|15559.8|530
1631550300000|2021-09-13 16:25:00|15578.8|15566.8|15575.8|15563.8|15578.8|15567.8|15574.8|15562.8|202
1631550600000|2021-09-13 16:30:00|15574.8|15564.8|15579.8|15567.8|15580.8|15569.8|15574.8|15563.8|235
1631550900000|2021-09-13 16:35:00|15578.8|15568.8|15576.8|15565.8|15581.8|15569.8|15575.8|15563.8|170
1631551200000|2021-09-13 16:40:00|15577.8|15566.8|15571.8|15560.8|15577.8|15566.8|15570.8|15559.8|123
1631551500000|2021-09-13 16:45:00|15570.8|15559.8|15573.8|15562.8|15574.8|15562.8|15569.8|15558.8|43
1631551800000|2021-09-13 16:50:00|15574.8|15561.8|15573.8|15562.8|15575.8|15564.8|15573.8|15561.8|74
1631552100000|2021-09-13 16:55:00|15574.8|15563.8|15575.8|15564.8|15578.8|15567.8|15573.8|15562.8|70
1631552400000|2021-09-13 17:00:00|15576.8|15565.8|15574.8|15562.8|15578.8|15567.8|15573.8|15562.8|69
1631552700000|2021-09-13 17:05:00|15573.8|15563.8|15577.8|15566.8|15577.8|15566.8|15572.8|15561.8|176
1631553000000|2021-09-13 17:10:00|15576.8|15565.8|15572.8|15560.8|15577.8|15566.8|15571.8|15560.8|54
1631553300000|2021-09-13 17:15:00|15571.8|15559.8|15569.8|15557.8|15573.8|15562.8|15567.8|15556.8|68
1631553600000|2021-09-13 17:20:00|15568.8|15556.8|15564.8|15552.8|15569.8|15557.8|15559.8|15547.8|106
1631553900000|2021-09-13 17:25:00|15563.8|15553.8|15558.8|15546.8|15563.8|15553.8|15556.8|15545.8|133
1631554200000|2021-09-13 17:30:00|15557.8|15547.8|15555.8|15544.8|15558.8|15547.8|15554.8|15543.8|104
1631554500000|2021-09-13 17:35:00|15556.8|15545.8|15555.8|15544.8|15557.8|15545.8|15554.8|15543.8|29
1631554800000|2021-09-13 17:40:00|15554.8|15543.8|15551.8|15539.8|15556.8|15545.8|15550.8|15539.8|87
1631555100000|2021-09-13 17:45:00|15552.8|15540.8|15554.8|15543.8|15555.8|15543.8|15550.8|15539.8|163
1631555400000|2021-09-13 17:50:00|15553.8|15542.8|15548.8|15537.8|15553.8|15543.8|15547.8|15536.8|165
1631555700000|2021-09-13 17:55:00|15549.8|15538.8|15550.8|15539.8|15550.8|15539.8|15547.8|15535.8|52
1631556000000|2021-09-13 18:00:00|15551.8|15540.8|15555.8|15543.8|15556.8|15545.8|15550.8|15540.8|29
1631556300000|2021-09-13 18:05:00|15554.8|15544.8|15552.8|15540.8|15556.8|15544.8|15552.8|15540.8|21
1631556600000|2021-09-13 18:10:00|15551.8|15539.8|15548.8|15537.8|15552.8|15539.8|15545.8|15534.8|48
1631556900000|2021-09-13 18:15:00|15549.8|15536.8|15548.8|15536.8|15549.8|15538.8|15544.8|15533.8|166
1631557200000|2021-09-13 18:20:00|15547.8|15535.8|15545.8|15534.8|15548.8|15537.8|15544.8|15533.8|84
1631557500000|2021-09-13 18:25:00|15546.8|15533.8|15544.8|15532.8|15546.8|15535.8|15543.8|15532.8|24
1631557800000|2021-09-13 18:30:00|15543.8|15533.8|15542.8|15530.8|15544.8|15533.8|15541.8|15530.8|56
1631558100000|2021-09-13 18:35:00|15541.8|15531.8|15543.8|15532.8|15544.8|15532.8|15541.8|15530.8|100
1631558400000|2021-09-13 18:40:00|15542.8|15531.8|15546.8|15536.8|15547.8|15536.8|15542.8|15531.8|93
1631558700000|2021-09-13 18:45:00|15547.3|15537.3|15552.3|15542.3|15553.3|15543.3|15545.3|15535.3|71
1631559000000|2021-09-13 18:50:00|15551.8|15541.8|15549.3|15539.3|15553.3|15543.3|15549.3|15539.3|23
1631559300000|2021-09-13 18:55:00|15549.8|15539.8|15552.3|15542.3|15552.8|15542.8|15549.8|15539.8|18
1631559600000|2021-09-13 19:00:00|15551.3|15541.3|15541.8|15531.8|15551.8|15541.8|15541.8|15531.8|77
1631559900000|2021-09-13 19:05:00|15542.3|15532.3|15548.3|15538.3|15549.3|15539.3|15539.8|15529.8|116
1631560200000|2021-09-13 19:10:00|15548.8|15538.8|15550.3|15540.3|15553.3|15543.3|15548.3|15538.3|54
1631560500000|2021-09-13 19:15:00|15549.8|15539.8|15550.8|15540.8|15551.8|15541.8|15545.8|15535.8|45
1631560800000|2021-09-13 19:20:00|15551.3|15541.3|15554.8|15544.8|15555.3|15545.3|15549.8|15539.8|75
1631561100000|2021-09-13 19:25:00|15555.3|15545.3|15557.8|15547.8|15557.8|15547.8|15552.3|15542.3|26
1631561400000|2021-09-13 19:30:00|15557.3|15547.3|15559.8|15549.8|15560.8|15550.8|15555.3|15545.3|115
1631561700000|2021-09-13 19:35:00|15559.3|15549.3|15556.3|15546.3|15559.8|15549.8|15554.8|15544.8|21
1631562000000|2021-09-13 19:40:00|15555.8|15545.8|15551.8|15541.8|15555.8|15545.8|15550.8|15540.8|57
1631562300000|2021-09-13 19:45:00|15552.3|15542.3|15555.3|15545.3|15555.3|15545.3|15550.8|15540.8|42
1631562600000|2021-09-13 19:50:00|15555.8|15545.8|15561.8|15551.8|15563.8|15553.8|15554.8|15544.8|180
1631562900000|2021-09-13 19:55:00|15561.3|15551.3|15563.8|15553.8|15565.3|15555.3|15561.3|15551.3|87
1631563200000|2021-09-13 20:00:00|15563.3|15553.3|15569.8|15559.8|15570.3|15560.3|15562.8|15552.8|125
1631563500000|2021-09-13 20:05:00|15570.8|15560.8|15567.3|15557.3|15570.8|15560.8|15567.3|15557.3|30
1631563800000|2021-09-13 20:10:00|15567.8|15557.8|15566.8|15556.8|15567.8|15557.8|15565.8|15555.8|24
1631564100000|2021-09-13 20:15:00|15568.8|15558.8|15568.3|15558.3|15569.8|15559.8|15568.3|15558.3|27
1631564400000|2021-09-13 20:20:00|15567.8|15557.8|15567.8|15557.8|15568.8|15558.8|15566.3|15556.3|14
1631564700000|2021-09-13 20:25:00|15567.3|15557.3|15567.3|15557.3|15567.3|15557.3|15567.3|15557.3|0
1631565000000|2021-09-13 20:30:00|15566.8|15556.8|15566.8|15556.8|15566.8|15556.8|15565.8|15555.8|8
1631565300000|2021-09-13 20:35:00|15567.3|15557.3|15568.3|15558.3|15568.3|15558.3|15567.3|15557.3|10
1631565600000|2021-09-13 20:40:00|15567.8|15557.8|15569.3|15559.3|15569.3|15559.3|15567.8|15557.8|18
1631565900000|2021-09-13 20:45:00|15570.3|15560.3|15570.3|15560.3|15570.8|15560.8|15569.8|15559.8|43
1631566500000|2021-09-13 20:55:00|15570.8|15560.8|15572.8|15562.8|15574.3|15564.3|15570.3|15560.3|87
1631566800000|2021-09-13 21:00:00|15572.3|15562.3|15569.8|15559.8|15572.3|15562.3|15569.8|15559.8|3
1631567100000|2021-09-13 21:05:00|15569.3|15559.3|15569.3|15559.3|15569.3|15559.3|15568.3|15558.3|3
1631567400000|2021-09-13 21:10:00|15569.8|15559.8|15566.8|15556.8|15569.8|15559.8|15565.3|15555.3|32
1631567700000|2021-09-13 21:15:00|15574.5|15550.5|15574.2|15550.2|15574.5|15550.5|15573.8|15549.8|0
1631568000000|2021-09-13 21:20:00|15574.1|15550.1|15573.9|15549.9|15574.1|15550.1|15573.6|15549.6|0
1631568300000|2021-09-13 21:25:00|15574|15550|15573.8|15549.8|15574.2|15550.2|15573.6|15549.6|0
1631568600000|2021-09-13 21:30:00|15574.2|15550.2|15573.6|15549.6|15574.2|15550.2|15573.6|15549.6|0
1631568900000|2021-09-13 21:35:00|15573.5|15549.5|15573.5|15549.5|15573.5|15549.5|15573.2|15549.2|0
1631569200000|2021-09-13 21:40:00|15573.6|15549.6|15573.7|15549.7|15574|15550|15573.3|15549.3|0
1631569500000|2021-09-13 21:45:00|15573.8|15549.8|15574|15550|15574.7|15550.7|15573.8|15549.8|0
1631569800000|2021-09-13 21:50:00|15574.2|15550.2|15574.4|15550.4|15574.8|15550.8|15574.1|15550.1|0
1631570100000|2021-09-13 21:55:00|15574.3|15550.3|15573.9|15549.9|15574.4|15550.4|15573.8|15549.8|0
1631570400000|2021-09-13 22:00:00|15572.5|15548.5|15569.6|15545.6|15574.5|15550.5|15568.9|15544.9|0
1631570700000|2021-09-13 22:05:00|15570.2|15546.2|15569.6|15545.6|15570.2|15546.2|15568.9|15544.9|0
1631571000000|2021-09-13 22:10:00|15570.2|15546.2|15568.9|15544.9|15570.2|15546.2|15568.6|15544.6|0
1631571300000|2021-09-13 22:15:00|15569.6|15545.6|15572.2|15548.2|15572.5|15548.5|15568.3|15544.3|0
1631571600000|2021-09-13 22:20:00|15572.5|15548.5|15565.9|15541.9|15577.4|15553.4|15564.6|15540.6|0
1631571900000|2021-09-13 22:25:00|15566.5|15542.5|15565.9|15541.9|15566.5|15542.5|15564.6|15540.6|0
1631572200000|2021-09-13 22:30:00|15566.5|15542.5|15565.9|15541.9|15567.2|15543.2|15565.9|15541.9|0
1631572500000|2021-09-13 22:35:00|15565.2|15541.2|15567.8|15543.8|15568.5|15544.5|15565.2|15541.2|0
1631572800000|2021-09-13 22:40:00|15567.5|15543.5|15565.9|15541.9|15567.8|15543.8|15565.5|15541.5|0
1631573100000|2021-09-13 22:45:00|15566.5|15542.5|15567.2|15543.2|15567.8|15543.8|15566.5|15542.5|0
1631573400000|2021-09-13 22:50:00|15567.8|15543.8|15584.5|15560.5|15586.4|15562.4|15567.8|15543.8|0
1631573700000|2021-09-13 22:55:00|15583.8|15559.8|15583.2|15559.2|15584.5|15560.5|15582.5|15558.5|0
1631574000000|2021-09-13 23:00:00|15583.9|15559.9|15583.2|15559.2|15585.8|15561.8|15583.2|15559.2|0
1631574300000|2021-09-13 23:05:00|15582.6|15558.6|15582.6|15558.6|15583.9|15559.9|15581.3|15557.3|0
1631574600000|2021-09-13 23:10:00|15581.9|15557.9|15578.6|15554.6|15581.9|15557.9|15578|15554|0
1631574900000|2021-09-13 23:15:00|15579.3|15555.3|15578|15554|15579.3|15555.3|15577.3|15553.3|0
1631575200000|2021-09-13 23:20:00|15577.3|15553.3|15578|15554|15578|15554|15577.3|15553.3|0
1631575500000|2021-09-13 23:25:00|15578.3|15554.3|15580.1|15556.1|15580.8|15556.8|15578.3|15554.3|0
1631575800000|2021-09-13 23:30:00|15579.5|15555.5|15580.8|15556.8|15580.8|15556.8|15578.8|15554.8|0
1631576100000|2021-09-13 23:35:00|15580.1|15556.1|15577.2|15553.2|15580.1|15556.1|15576.6|15552.6|0
1631576400000|2021-09-13 23:40:00|15577.9|15553.9|15577.2|15553.2|15577.9|15553.9|15576.6|15552.6|0
1631576700000|2021-09-13 23:45:00|15576.9|15552.9|15578.5|15554.5|15578.5|15554.5|15576.6|15552.6|0
1631577000000|2021-09-13 23:50:00|15577.9|15553.9|15580.5|15556.5|15581.2|15557.2|15577.2|15553.2|0
1631577300000|2021-09-13 23:55:00|15581.2|15557.2|15580.3|15556.3|15581.2|15557.2|15579.7|15555.7|0
1631577600000|2021-09-14 00:00:00|15579.7|15555.7|15580.6|15556.6|15582.3|15558.3|15576.1|15552.1|0
1631577900000|2021-09-14 00:05:00|15580|15556|15577.4|15553.4|15581.3|15557.3|15574.8|15550.8|0
1631578200000|2021-09-14 00:10:00|15576.7|15552.7|15574.1|15550.1|15576.7|15552.7|15573.4|15549.4|0
1631578500000|2021-09-14 00:15:00|15573.4|15549.4|15574.5|15550.5|15575|15551|15570.6|15546.6|0
1631578800000|2021-09-14 00:20:00|15574.1|15550.1|15571.5|15547.5|15575.2|15551.2|15569.9|15545.9|0
1631579100000|2021-09-14 00:25:00|15571|15547|15573.8|15549.8|15575.4|15551.4|15569.7|15545.7|0
1631579400000|2021-09-14 00:30:00|15574.3|15550.3|15576.4|15552.4|15578.3|15554.3|15573.8|15549.8|0
1631579700000|2021-09-14 00:35:00|15576.7|15552.7|15574|15550|15583.9|15559.9|15571.5|15547.5|0
1631580000000|2021-09-14 00:40:00|15573.8|15549.8|15570.5|15546.5|15576.5|15552.5|15570.5|15546.5|0
1631580300000|2021-09-14 00:45:00|15570.9|15546.9|15572.9|15548.9|15573.4|15549.4|15570.7|15546.7|0
1631580600000|2021-09-14 00:50:00|15572.4|15548.4|15574.3|15550.3|15576.6|15552.6|15568.3|15544.3|0
1631580900000|2021-09-14 00:55:00|15573.8|15549.8|15576.2|15552.2|15577|15553|15573.8|15549.8|0
1631581200000|2021-09-14 01:00:00|15577.1|15553.1|15553.8|15543.8|15577.1|15553.1|15544.8|15534.8|1428
1631581500000|2021-09-14 01:05:00|15552.8|15542.8|15548.8|15538.8|15561.8|15551.8|15541.8|15531.8|857
1631581800000|2021-09-14 01:10:00|15549.8|15539.8|15558.8|15548.8|15560.8|15550.8|15544.8|15534.8|593
1631582100000|2021-09-14 01:15:00|15559.8|15549.8|15538.8|15528.8|15559.8|15549.8|15526.8|15516.8|1738
1631582400000|2021-09-14 01:20:00|15537.8|15527.8|15524.8|15514.8|15550.8|15540.8|15522.8|15512.8|1159
1631582700000|2021-09-14 01:25:00|15525.8|15515.8|15567.8|15557.8|15587.8|15577.8|15524.8|15514.8|4105
1631583000000|2021-09-14 01:30:00|15568.8|15558.8|15564.8|15554.8|15621.8|15611.8|15548.8|15538.8|18745
1631583300000|2021-09-14 01:35:00|15562.8|15552.8|15617.8|15607.8|15644.8|15634.8|15551.8|15541.8|12209
1631583600000|2021-09-14 01:40:00|15618.8|15608.8|15472.8|15462.8|15623.8|15613.8|15467.8|15457.8|19408
1631583900000|2021-09-14 01:45:00|15469.8|15459.8|15460.8|15450.8|15509.8|15499.8|15443.8|15433.8|12287
1631584200000|2021-09-14 01:50:00|15459.8|15449.8|15473.8|15463.8|15519.8|15509.8|15457.8|15447.8|8400
1631584500000|2021-09-14 01:55:00|15472.8|15462.8|15474.8|15464.8|15489.8|15479.8|15439.8|15429.8|5167
1631584800000|2021-09-14 02:00:00|15473.8|15463.8|15478.2|15468.2|15480.8|15470.8|15445.8|15435.8|6298
1631585100000|2021-09-14 02:05:00|15479.2|15469.2|15467.2|15457.2|15479.2|15469.2|15434.2|15424.2|4237
1631585400000|2021-09-14 02:10:00|15466.2|15456.2|15505.2|15495.2|15509.2|15499.2|15452.2|15442.2|3710
1631585700000|2021-09-14 02:15:00|15504.2|15494.2|15523.2|15513.2|15553.2|15543.2|15497.2|15487.2|6452
1631586000000|2021-09-14 02:20:00|15525.2|15515.2|15520.2|15510.2|15556.2|15546.2|15508.2|15498.2|3359
1631586300000|2021-09-14 02:25:00|15521.2|15511.2|15507.2|15497.2|15537.2|15527.2|15494.2|15484.2|3141
1631586600000|2021-09-14 02:30:00|15506.2|15496.2|15500.2|15490.2|15531.2|15521.2|15500.2|15490.2|2566
1631586900000|2021-09-14 02:35:00|15501.2|15491.2|15528.2|15518.2|15531.2|15521.2|15501.2|15491.2|1238
1631587200000|2021-09-14 02:40:00|15529.2|15519.2|15552.2|15542.2|15567.2|15557.2|15529.2|15519.2|3852
1631587500000|2021-09-14 02:45:00|15553.2|15543.2|15552.2|15542.2|15559.2|15549.2|15542.2|15532.2|1817
1631587800000|2021-09-14 02:50:00|15555.2|15545.2|15567.2|15557.2|15596.2|15586.2|15553.2|15543.2|4447
1631588100000|2021-09-14 02:55:00|15569.2|15559.2|15561.2|15551.2|15602.2|15592.2|15556.2|15546.2|1786
1631588400000|2021-09-14 03:00:00|15558.2|15548.2|15542.2|15532.2|15576.2|15566.2|15528.2|15518.2|2787
1631588700000|2021-09-14 03:05:00|15541.2|15531.2|15519.2|15509.2|15547.2|15537.2|15518.2|15508.2|1515
1631589000000|2021-09-14 03:10:00|15520.2|15510.2|15481.2|15471.2|15527.2|15517.2|15475.2|15465.2|4097
1631589300000|2021-09-14 03:15:00|15482.2|15472.2|15482.2|15472.2|15495.2|15485.2|15467.2|15457.2|3010
1631589600000|2021-09-14 03:20:00|15481.2|15471.2|15500.2|15490.2|15501.2|15491.2|15478.2|15468.2|2162
1631589900000|2021-09-14 03:25:00|15499.2|15489.2|15492.2|15482.2|15501.2|15491.2|15489.2|15479.2|1072
1631590200000|2021-09-14 03:30:00|15491.2|15481.2|15493.2|15483.2|15501.2|15491.2|15490.2|15480.2|244
1631590500000|2021-09-14 03:35:00|15492.2|15482.2|15497.2|15487.2|15497.2|15487.2|15492.2|15482.2|196
1631590800000|2021-09-14 03:40:00|15498.2|15488.2|15497.2|15487.2|15500.2|15490.2|15494.2|15484.2|208
1631591100000|2021-09-14 03:45:00|15496.2|15486.2|15498.2|15488.2|15500.2|15490.2|15495.2|15485.2|175
1631591400000|2021-09-14 03:50:00|15497.2|15487.2|15499.2|15489.2|15500.2|15490.2|15497.2|15487.2|209
1631591700000|2021-09-14 03:55:00|15500.2|15490.2|15500.2|15490.2|15502.2|15492.2|15499.2|15489.2|75
1631592000000|2021-09-14 04:00:00|15499.2|15489.2|15503.2|15493.2|15505.2|15495.2|15499.2|15489.2|196
1631592300000|2021-09-14 04:05:00|15502.2|15492.2|15498.2|15488.2|15504.2|15494.2|15498.2|15488.2|155
1631592600000|2021-09-14 04:10:00|15499.2|15489.2|15500.2|15490.2|15501.2|15491.2|15498.2|15488.2|160
1631592900000|2021-09-14 04:15:00|15501.2|15491.2|15502.2|15492.2|15504.2|15494.2|15501.2|15491.2|185
1631593200000|2021-09-14 04:20:00|15503.2|15493.2|15504.2|15494.2|15504.2|15494.2|15501.2|15491.2|142
1631593500000|2021-09-14 04:25:00|15505.2|15495.2|15507.2|15497.2|15507.2|15497.2|15504.2|15494.2|156
1631593800000|2021-09-14 04:30:00|15508.2|15498.2|15507.2|15497.2|15511.2|15501.2|15507.2|15497.2|155
1631594100000|2021-09-14 04:35:00|15508.2|15498.2|15508.2|15498.2|15509.2|15499.2|15507.2|15497.2|63
1631594400000|2021-09-14 04:40:00|15507.2|15497.2|15503.2|15493.2|15507.2|15497.2|15503.2|15493.2|76
1631594700000|2021-09-14 04:45:00|15504.2|15494.2|15500.2|15490.2|15504.2|15494.2|15499.2|15489.2|204
1631595000000|2021-09-14 04:50:00|15499.2|15489.2|15494.2|15484.2|15500.2|15490.2|15493.2|15483.2|114
1631595300000|2021-09-14 04:55:00|15495.2|15485.2|15501.2|15491.2|15502.2|15492.2|15495.2|15485.2|82
1631595600000|2021-09-14 05:00:00|15500.2|15490.2|15505.2|15495.2|15509.2|15499.2|15474.2|15464.2|4081
1631595900000|2021-09-14 05:05:00|15507.2|15497.2|15446.2|15436.2|15507.2|15497.2|15442.2|15432.2|4051
1631596200000|2021-09-14 05:10:00|15445.2|15435.2|15450.2|15440.2|15453.2|15443.2|15425.2|15415.2|4012
1631596500000|2021-09-14 05:15:00|15449.2|15439.2|15439.2|15429.2|15449.2|15439.2|15428.2|15418.2|1990
1631596800000|2021-09-14 05:20:00|15438.2|15428.2|15458.2|15448.2|15466.2|15456.2|15436.2|15426.2|1983
1631597100000|2021-09-14 05:25:00|15456.2|15446.2|15440.2|15430.2|15469.2|15459.2|15436.2|15426.2|2524
1631597400000|2021-09-14 05:30:00|15439.2|15429.2|15433.2|15423.2|15451.2|15441.2|15421.2|15411.2|3647
1631597700000|2021-09-14 05:35:00|15432.2|15422.2|15430.2|15420.2|15445.2|15435.2|15425.2|15415.2|1690
1631598000000|2021-09-14 05:40:00|15429.2|15419.2|15416.2|15406.2|15431.2|15421.2|15402.2|15392.2|4848
1631598300000|2021-09-14 05:45:00|15413.2|15403.2|15420.2|15410.2|15433.2|15423.2|15411.2|15401.2|1746
1631598600000|2021-09-14 05:50:00|15419.2|15409.2|15397.2|15387.2|15424.2|15414.2|15395.2|15385.2|2604
1631598900000|2021-09-14 05:55:00|15398.2|15388.2|15366.2|15356.2|15403.2|15393.2|15366.2|15356.2|3427
1631599200000|2021-09-14 06:00:00|15365.2|15355.2|15343.2|15333.2|15365.2|15355.2|15339.2|15329.2|8873
1631599500000|2021-09-14 06:05:00|15341.2|15331.2|15350.2|15340.2|15370.2|15360.2|15333.2|15323.2|4591
1631599800000|2021-09-14 06:10:00|15349.2|15339.2|15313.2|15303.2|15349.2|15339.2|15309.2|15299.2|5061
1631600100000|2021-09-14 06:15:00|15309.2|15299.2|15264.2|15254.2|15318.2|15308.2|15263.2|15253.2|11965
1631600400000|2021-09-14 06:20:00|15265.2|15255.2|15313.2|15303.2|15330.2|15320.2|15263.2|15253.2|8684
1631600700000|2021-09-14 06:25:00|15314.2|15304.2|15303.2|15293.2|15319.2|15309.2|15282.2|15272.2|6039
1631601000000|2021-09-14 06:30:00|15302.2|15292.2|15309.2|15299.2|15319.2|15309.2|15299.2|15289.2|2969
1631601300000|2021-09-14 06:35:00|15310.2|15300.2|15279.2|15269.2|15317.2|15307.2|15278.2|15268.2|3703
1631601600000|2021-09-14 06:40:00|15278.2|15268.2|15264.2|15254.2|15291.2|15281.2|15260.2|15250.2|6215
1631601900000|2021-09-14 06:45:00|15265.2|15255.2|15284.2|15274.2|15284.2|15274.2|15253.2|15243.2|7583
1631602200000|2021-09-14 06:50:00|15283.2|15273.2|15304.2|15294.2|15307.2|15297.2|15278.2|15268.2|4530
1631602500000|2021-09-14 06:55:00|15306.2|15296.2|15291.2|15281.2|15306.2|15296.2|15289.2|15279.2|11530
1631602800000|2021-09-14 07:00:00|15289.2|15279.2|15292.2|15280.2|15297.2|15286.2|15278.2|15267.2|3021
1631603100000|2021-09-14 07:05:00|15291.2|15279.2|15303.2|15292.2|15304.2|15293.2|15291.2|15279.2|1239
1631603400000|2021-09-14 07:10:00|15304.2|15293.2|15283.2|15271.2|15305.2|15294.2|15282.2|15271.2|1842
1631603700000|2021-09-14 07:15:00|15282.2|15272.2|15280.2|15269.2|15282.2|15272.2|15277.2|15265.2|1161
1631604000000|2021-09-14 07:20:00|15279.2|15268.2|15269.2|15258.2|15282.2|15271.2|15269.2|15257.2|831
1631604300000|2021-09-14 07:25:00|15270.2|15259.2|15271.2|15260.2|15278.2|15266.2|15269.2|15258.2|751
1631604600000|2021-09-14 07:30:00|15273.2|15261.2|15270.2|15259.2|15275.2|15264.2|15269.2|15258.2|1146
1631604900000|2021-09-14 07:35:00|15271.2|15260.2|15276.2|15264.2|15286.2|15274.2|15269.2|15258.2|2167
1631605200000|2021-09-14 07:40:00|15275.2|15265.2|15273.2|15262.2|15279.2|15268.2|15273.2|15261.2|799
1631605500000|2021-09-14 07:45:00|15274.2|15265.2|15281.2|15270.2|15281.2|15270.2|15272.2|15260.2|811
1631605800000|2021-09-14 07:50:00|15282.2|15271.2|15288.2|15276.2|15288.2|15277.2|15282.2|15271.2|831
1631606100000|2021-09-14 07:55:00|15287.2|15277.2|15291.2|15279.2|15295.2|15283.2|15285.2|15273.2|1540
1631606400000|2021-09-14 08:00:00|15290.2|15278.2|15278.2|15267.2|15295.2|15283.2|15278.2|15267.2|951
1631606700000|2021-09-14 08:05:00|15279.2|15269.2|15269.2|15257.2|15282.2|15271.2|15267.2|15255.2|2215
1631607000000|2021-09-14 08:10:00|15268.2|15258.2|15272.2|15260.2|15273.2|15262.2|15267.2|15255.2|759
1631607300000|2021-09-14 08:15:00|15273.2|15261.2|15284.2|15272.2|15291.2|15280.2|15272.2|15261.2|1667
1631607600000|2021-09-14 08:20:00|15287.2|15275.2|15289.2|15278.2|15289.2|15278.2|15284.2|15272.2|535
1631607900000|2021-09-14 08:25:00|15290.2|15279.2|15288.2|15275.2|15292.2|15280.2|15273.2|15261.2|1963
1631608200000|2021-09-14 08:30:00|15291.8|15267.8|15296.5|15272.5|15298.2|15274.2|15291.8|15267.8|0
1631608500000|2021-09-14 08:35:00|15295.6|15271.6|15306.3|15282.3|15306.3|15282.3|15295.6|15271.6|391
1631608800000|2021-09-14 08:40:00|15307.2|15283.2|15310.7|15286.7|15311.9|15287.9|15305.7|15281.7|0
1631609100000|2021-09-14 08:45:00|15311.6|15287.6|15301.8|15277.8|15311.6|15287.6|15301.8|15277.8|0
1631609400000|2021-09-14 08:50:00|15302.1|15278.1|15307.9|15283.9|15307.9|15283.9|15301.8|15277.8|0
1631609700000|2021-09-14 08:55:00|15308.8|15284.8|15307.7|15283.7|15312.4|15288.4|15307.2|15283.2|0
1631610000000|2021-09-14 09:00:00|15308.1|15284.1|15284.2|15271.2|15308.1|15284.1|15283.2|15270.2|472
1631610300000|2021-09-14 09:05:00|15286.2|15273.2|15283.2|15271.2|15286.2|15274.2|15282.2|15270.2|134
1631610600000|2021-09-14 09:10:00|15284.2|15273.2|15285.2|15272.2|15286.2|15273.2|15281.2|15269.2|313
1631610900000|2021-09-14 09:15:00|15284.2|15273.2|15276.2|15263.2|15289.2|15277.2|15272.2|15261.2|528
1631611200000|2021-09-14 09:20:00|15277.2|15265.2|15274.2|15263.2|15289.2|15277.2|15273.2|15262.2|212
1631611500000|2021-09-14 09:25:00|15275.2|15262.2|15273.2|15261.2|15277.2|15264.2|15260.2|15248.2|600
1631611800000|2021-09-14 09:30:00|15271.2|15259.2|15261.2|15250.2|15271.2|15259.2|15260.2|15248.2|817
1631612100000|2021-09-14 09:35:00|15262.2|15249.2|15253.2|15241.2|15262.2|15250.2|15252.2|15241.2|587
1631612400000|2021-09-14 09:40:00|15255.2|15242.2|15246.2|15235.2|15255.2|15244.2|15243.2|15232.2|579
1631612700000|2021-09-14 09:45:00|15247.2|15234.2|15246.2|15235.2|15247.2|15235.2|15242.2|15231.2|278
1631613000000|2021-09-14 09:50:00|15245.2|15234.2|15242.2|15231.2|15245.2|15234.2|15242.2|15230.2|94
1631613300000|2021-09-14 09:55:00|15241.2|15230.2|15243.2|15232.2|15246.2|15235.2|15241.2|15230.2|88
1631613600000|2021-09-14 10:00:00|15242.2|15231.2|15248.2|15236.2|15248.2|15236.2|15241.2|15229.2|86
1631613900000|2021-09-14 10:05:00|15247.2|15237.2|15246.2|15234.2|15248.2|15237.2|15244.2|15233.2|72
1631614200000|2021-09-14 10:10:00|15245.2|15235.2|15251.2|15239.2|15252.2|15240.2|15245.2|15234.2|115
1631614500000|2021-09-14 10:15:00|15250.2|15238.2|15254.2|15243.2|15255.2|15244.2|15249.2|15238.2|41
1631614800000|2021-09-14 10:20:00|15255.2|15244.2|15254.2|15243.2|15255.2|15244.2|15253.2|15242.2|35
1631615100000|2021-09-14 10:25:00|15255.2|15242.2|15251.2|15239.2|15257.2|15246.2|15250.2|15239.2|94
1631615400000|2021-09-14 10:30:00|15252.2|15240.2|15253.2|15241.2|15254.2|15242.2|15250.2|15239.2|45
1631615700000|2021-09-14 10:35:00|15252.2|15242.2|15254.2|15242.2|15255.2|15244.2|15251.2|15240.2|72
1631616000000|2021-09-14 10:40:00|15253.2|15241.2|15255.2|15243.2|15255.2|15243.2|15252.2|15240.2|59
1631616300000|2021-09-14 10:45:00|15254.2|15244.2|15253.2|15241.2|15255.2|15244.2|15252.2|15241.2|72
1631616600000|2021-09-14 10:50:00|15252.2|15242.2|15251.2|15240.2|15253.2|15242.2|15250.2|15239.2|28
1631616900000|2021-09-14 10:55:00|15252.2|15239.2|15252.2|15241.2|15253.2|15242.2|15251.2|15239.2|81
1631617200000|2021-09-14 11:00:00|15251.2|15240.2|15252.2|15240.2|15253.2|15241.2|15251.2|15239.2|31
1631617500000|2021-09-14 11:05:00|15251.2|15241.2|15242.2|15231.2|15252.2|15241.2|15242.2|15231.2|373
1631617800000|2021-09-14 11:10:00|15243.2|15232.2|15246.2|15234.2|15246.2|15234.2|15242.2|15231.2|130
1631618100000|2021-09-14 11:15:00|15245.2|15235.2|15246.2|15235.2|15247.2|15235.2|15245.2|15234.2|36
1631618400000|2021-09-14 11:20:00|15247.2|15236.2|15248.2|15236.2|15248.2|15237.2|15246.2|15235.2|21
1631618700000|2021-09-14 11:25:00|15249.2|15238.2|15250.2|15238.2|15251.2|15240.2|15248.2|15237.2|56
1631619000000|2021-09-14 11:30:00|15251.2|15239.2|15252.2|15240.2|15253.2|15242.2|15250.2|15238.2|55
1631619300000|2021-09-14 11:35:00|15251.2|15241.2|15252.2|15241.2|15253.2|15242.2|15249.2|15238.2|43
1631619600000|2021-09-14 11:40:00|15253.2|15240.2|15251.2|15239.2|15253.2|15242.2|15250.2|15239.2|54
1631619900000|2021-09-14 11:45:00|15250.2|15240.2|15245.2|15233.2|15251.2|15240.2|15244.2|15233.2|81
1631620200000|2021-09-14 11:50:00|15244.2|15232.2|15242.2|15231.2|15245.2|15233.2|15240.2|15229.2|206
1631620500000|2021-09-14 11:55:00|15241.2|15230.2|15246.2|15235.2|15248.2|15237.2|15241.2|15230.2|89
1631620800000|2021-09-14 12:00:00|15247.2|15234.2|15249.2|15237.2|15249.2|15237.2|15243.2|15232.2|66
1631621100000|2021-09-14 12:05:00|15250.2|15238.2|15248.2|15236.2|15251.2|15240.2|15243.2|15232.2|149
1631621400000|2021-09-14 12:10:00|15247.2|15235.2|15243.2|15231.2|15247.2|15235.2|15241.2|15230.2|162
1631621700000|2021-09-14 12:15:00|15242.2|15232.2|15241.2|15230.2|15243.2|15232.2|15239.2|15228.2|151
1631622000000|2021-09-14 12:20:00|15240.2|15229.2|15240.2|15228.2|15242.2|15231.2|15239.2|15228.2|44
1631622300000|2021-09-14 12:25:00|15239.2|15229.2|15240.2|15229.2|15241.2|15229.2|15238.2|15227.2|246
1631622600000|2021-09-14 12:30:00|15241.2|15228.2|15257.2|15246.2|15262.2|15251.2|15241.2|15228.2|1809
1631622900000|2021-09-14 12:35:00|15258.2|15247.2|15241.2|15230.2|15258.2|15247.2|15240.2|15228.2|591
1631623200000|2021-09-14 12:40:00|15240.2|15229.2|15241.2|15230.2|15243.2|15232.2|15239.2|15228.2|183
1631623500000|2021-09-14 12:45:00|15242.2|15231.2|15244.2|15232.2|15245.2|15234.2|15240.2|15228.2|275
1631623800000|2021-09-14 12:50:00|15245.2|15233.2|15242.2|15231.2|15245.2|15234.2|15242.2|15231.2|90
1631624100000|2021-09-14 12:55:00|15241.2|15230.2|15244.2|15232.2|15244.2|15233.2|15238.2|15227.2|466
1631624400000|2021-09-14 13:00:00|15245.2|15233.2|15253.2|15242.2|15254.2|15243.2|15245.2|15233.2|147
1631624700000|2021-09-14 13:05:00|15252.2|15241.2|15259.2|15248.2|15260.2|15249.2|15252.2|15241.2|209
1631625000000|2021-09-14 13:10:00|15260.2|15249.2|15267.2|15256.2|15267.2|15256.2|15260.2|15249.2|203
1631625300000|2021-09-14 13:15:00|15268.2|15255.2|15268.2|15257.2|15273.2|15261.2|15266.2|15255.2|350
1631625600000|2021-09-14 13:20:00|15269.2|15256.2|15271.2|15260.2|15271.2|15260.2|15268.2|15256.2|37
1631625900000|2021-09-14 13:25:00|15270.2|15259.2|15274.2|15262.2|15274.2|15263.2|15270.2|15259.2|104
1631626200000|2021-09-14 13:30:00|15273.2|15263.2|15263.2|15251.2|15275.2|15264.2|15258.2|15247.2|613
1631626500000|2021-09-14 13:35:00|15264.2|15252.2|15265.2|15254.2|15270.2|15259.2|15263.2|15252.2|242
1631626800000|2021-09-14 13:40:00|15266.2|15255.2|15260.2|15248.2|15269.2|15257.2|15252.2|15241.2|584
1631627100000|2021-09-14 13:45:00|15259.2|15249.2|15264.2|15253.2|15269.2|15258.2|15257.2|15246.2|550
1631627400000|2021-09-14 13:50:00|15263.2|15252.2|15266.2|15255.2|15270.2|15259.2|15261.2|15250.2|1540
1631627700000|2021-09-14 13:55:00|15265.2|15254.2|15265.2|15253.2|15267.2|15256.2|15262.2|15251.2|958
1631628000000|2021-09-14 14:00:00|15264.2|15254.2|15266.2|15254.2|15266.2|15255.2|15257.2|15246.2|764
1631628300000|2021-09-14 14:05:00|15265.2|15255.2|15274.2|15263.2|15274.2|15263.2|15265.2|15254.2|455
1631628600000|2021-09-14 14:10:00|15273.2|15262.2|15269.2|15258.2|15275.2|15264.2|15269.2|15258.2|705
1631628900000|2021-09-14 14:15:00|15268.2|15257.2|15271.2|15260.2|15275.2|15264.2|15267.2|15256.2|402
1631629200000|2021-09-14 14:20:00|15270.2|15259.2|15257.2|15246.2|15271.2|15260.2|15256.2|15245.2|647
1631629500000|2021-09-14 14:25:00|15256.2|15245.2|15262.2|15251.2|15262.2|15251.2|15254.2|15243.2|214
1631629800000|2021-09-14 14:30:00|15261.2|15250.2|15257.2|15245.2|15262.2|15251.2|15256.2|15245.2|203
1631630100000|2021-09-14 14:35:00|15256.2|15244.2|15250.2|15238.2|15256.2|15245.2|15248.2|15237.2|270
1631630400000|2021-09-14 14:40:00|15249.2|15237.2|15248.2|15237.2|15251.2|15239.2|15247.2|15236.2|303
1631630700000|2021-09-14 14:45:00|15249.2|15236.2|15251.2|15240.2|15252.2|15240.2|15247.2|15236.2|324
1631631000000|2021-09-14 14:50:00|15250.2|15239.2|15245.2|15234.2|15250.2|15240.2|15244.2|15233.2|258
1631631300000|2021-09-14 14:55:00|15246.2|15235.2|15245.2|15234.2|15246.2|15235.2|15243.2|15231.2|177
1631631600000|2021-09-14 15:00:00|15246.2|15233.2|15254.2|15242.2|15255.2|15244.2|15246.2|15233.2|209
1631631900000|2021-09-14 15:05:00|15253.2|15241.2|15263.2|15251.2|15263.2|15252.2|15253.2|15241.2|365
1631632200000|2021-09-14 15:10:00|15262.2|15250.2|15266.2|15254.2|15266.2|15255.2|15260.2|15249.2|512
1631632500000|2021-09-14 15:15:00|15265.2|15255.2|15265.2|15254.2|15267.2|15256.2|15264.2|15253.2|114
1631632800000|2021-09-14 15:20:00|15266.2|15255.2|15267.2|15255.2|15267.2|15256.2|15264.2|15253.2|62
1631633100000|2021-09-14 15:25:00|15266.2|15254.2|15273.2|15262.2|15274.2|15263.2|15265.2|15254.2|672
1631633400000|2021-09-14 15:30:00|15274.2|15261.2|15272.2|15260.2|15275.2|15264.2|15270.2|15259.2|145
1631633700000|2021-09-14 15:35:00|15273.2|15261.2|15274.2|15263.2|15278.2|15267.2|15271.2|15259.2|501
1631634000000|2021-09-14 15:40:00|15275.2|15262.2|15275.2|15264.2|15276.2|15265.2|15273.2|15261.2|65
1631634300000|2021-09-14 15:45:00|15274.2|15263.2|15276.2|15265.2|15277.2|15266.2|15272.2|15261.2|56
1631634600000|2021-09-14 15:50:00|15277.2|15266.2|15266.2|15254.2|15278.2|15267.2|15259.2|15248.2|950
1631634900000|2021-09-14 15:55:00|15262.2|15255.2|15269.2|15258.2|15269.2|15258.2|15261.2|15249.2|234
1631635200000|2021-09-14 16:00:00|15270.2|15257.2|15273.2|15261.2|15274.2|15263.2|15268.2|15257.2|51
1631635500000|2021-09-14 16:05:00|15272.2|15262.2|15272.2|15261.2|15274.2|15263.2|15271.2|15260.2|58
1631635800000|2021-09-14 16:10:00|15273.2|15260.2|15275.2|15263.2|15275.2|15264.2|15271.2|15260.2|32
1631636100000|2021-09-14 16:15:00|15274.2|15264.2|15272.2|15261.2|15275.2|15264.2|15271.2|15260.2|59
1631636400000|2021-09-14 16:20:00|15271.2|15260.2|15272.2|15261.2|15274.2|15263.2|15271.2|15260.2|41
1631636700000|2021-09-14 16:25:00|15273.2|15262.2|15273.2|15262.2|15276.2|15265.2|15271.2|15260.2|64
1631637000000|2021-09-14 16:30:00|15274.2|15263.2|15273.2|15261.2|15275.2|15263.2|15270.2|15259.2|37
1631637300000|2021-09-14 16:35:00|15274.2|15262.2|15271.2|15259.2|15274.2|15263.2|15270.2|15259.2|23
1631637600000|2021-09-14 16:40:00|15270.2|15258.2|15266.2|15254.2|15272.2|15261.2|15264.2|15253.2|119
1631637900000|2021-09-14 16:45:00|15265.2|15255.2|15265.2|15254.2|15268.2|15256.2|15265.2|15253.2|18
1631638200000|2021-09-14 16:50:00|15266.2|15253.2|15268.2|15257.2|15270.2|15259.2|15265.2|15253.2|42
1631638500000|2021-09-14 16:55:00|15267.2|15256.2|15267.2|15255.2|15269.2|15258.2|15265.2|15254.2|57
1631638800000|2021-09-14 17:00:00|15266.2|15256.2|15264.2|15253.2|15272.2|15261.2|15264.2|15252.2|78
1631639100000|2021-09-14 17:05:00|15263.2|15252.2|15255.2|15244.2|15264.2|15253.2|15253.2|15242.2|151
1631639400000|2021-09-14 17:10:00|15254.2|15243.2|15255.2|15243.2|15257.2|15246.2|15253.2|15242.2|66
1631639700000|2021-09-14 17:15:00|15254.2|15244.2|15264.2|15252.2|15264.2|15252.2|15254.2|15244.2|64
1631640000000|2021-09-14 17:20:00|15265.2|15253.2|15266.2|15255.2|15268.2|15256.2|15265.2|15253.2|80
1631640300000|2021-09-14 17:25:00|15267.2|15256.2|15267.2|15256.2|15269.2|15257.2|15266.2|15255.2|37
1631640600000|2021-09-14 17:30:00|15266.2|15255.2|15263.2|15252.2|15267.2|15256.2|15261.2|15249.2|86
1631640900000|2021-09-14 17:35:00|15264.2|15251.2|15267.2|15256.2|15268.2|15257.2|15261.2|15250.2|70
1631641200000|2021-09-14 17:40:00|15268.2|15257.2|15273.2|15261.2|15273.2|15262.2|15267.2|15257.2|102
1631641500000|2021-09-14 17:45:00|15272.2|15262.2|15270.2|15259.2|15273.2|15262.2|15269.2|15258.2|43
1631641800000|2021-09-14 17:50:00|15269.2|15258.2|15273.2|15261.2|15273.2|15262.2|15269.2|15258.2|97
1631642100000|2021-09-14 17:55:00|15274.2|15262.2|15273.2|15262.2|15274.2|15263.2|15272.2|15261.2|64
1631642400000|2021-09-14 18:00:00|15272.2|15261.2|15270.2|15258.2|15272.2|15261.2|15268.2|15257.2|19
1631642700000|2021-09-14 18:05:00|15271.2|15259.2|15270.2|15258.2|15273.2|15262.2|15269.2|15258.2|37
1631643000000|2021-09-14 18:10:00|15271.2|15259.2|15268.2|15256.2|15271.2|15260.2|15266.2|15255.2|29
1631643300000|2021-09-14 18:15:00|15267.2|15255.2|15258.2|15247.2|15267.2|15255.2|15258.2|15247.2|112
1631643600000|2021-09-14 18:20:00|15259.2|15246.2|15246.2|15234.2|15259.2|15246.2|15245.2|15234.2|232
1631643900000|2021-09-14 18:25:00|15247.2|15235.2|15246.2|15235.2|15247.2|15236.2|15244.2|15233.2|129
1631644200000|2021-09-14 18:30:00|15245.2|15234.2|15243.2|15232.2|15246.2|15235.2|15243.2|15232.2|47
1631644500000|2021-09-14 18:35:00|15242.2|15231.2|15242.2|15230.2|15243.2|15232.2|15240.2|15229.2|141
1631644800000|2021-09-14 18:40:00|15243.2|15231.2|15242.7|15232.7|15244.2|15232.7|15242.2|15231.2|13
1631645100000|2021-09-14 18:45:00|15242.2|15232.2|15238.2|15228.2|15242.2|15232.2|15237.7|15227.7|42
1631645400000|2021-09-14 18:50:00|15237.7|15227.7|15237.7|15227.7|15237.7|15227.7|15234.7|15224.7|96
1631645700000|2021-09-14 18:55:00|15237.2|15227.2|15240.7|15230.7|15242.2|15232.2|15236.7|15226.7|63
1631646000000|2021-09-14 19:00:00|15241.2|15231.2|15243.2|15233.2|15244.7|15234.7|15240.7|15230.7|87
1631646300000|2021-09-14 19:05:00|15242.7|15232.7|15246.2|15236.2|15248.2|15238.2|15242.7|15232.7|98
1631646600000|2021-09-14 19:10:00|15246.7|15236.7|15245.2|15235.2|15248.7|15238.7|15244.7|15234.7|153
1631646900000|2021-09-14 19:15:00|15245.7|15235.7|15242.2|15232.2|15245.7|15235.7|15240.7|15230.7|35
1631647200000|2021-09-14 19:20:00|15241.7|15231.7|15244.2|15234.2|15246.7|15236.7|15241.2|15231.2|41
1631647500000|2021-09-14 19:25:00|15243.7|15233.7|15245.2|15235.2|15246.7|15236.7|15243.7|15233.7|52
1631647800000|2021-09-14 19:30:00|15244.7|15234.7|15245.2|15235.2|15245.2|15235.2|15242.7|15232.7|85
1631648100000|2021-09-14 19:35:00|15246.2|15236.2|15246.2|15236.2|15248.7|15238.7|15241.7|15231.7|373
1631648400000|2021-09-14 19:40:00|15247.2|15237.2|15245.2|15235.2|15248.7|15238.7|15245.2|15235.2|193
1631648700000|2021-09-14 19:45:00|15245.7|15235.7|15246.2|15236.2|15248.7|15238.7|15244.7|15234.7|91
1631649000000|2021-09-14 19:50:00|15246.7|15236.7|15256.2|15246.2|15258.7|15248.7|15245.7|15235.7|519
1631649300000|2021-09-14 19:55:00|15256.7|15246.7|15256.2|15246.2|15259.7|15249.7|15254.7|15244.7|332
1631649600000|2021-09-14 20:00:00|15256.7|15246.7|15257.2|15247.2|15257.7|15247.7|15255.2|15245.2|112
1631649900000|2021-09-14 20:05:00|15257.7|15247.7|15259.2|15249.2|15259.7|15249.7|15257.7|15247.7|70
1631650200000|2021-09-14 20:10:00|15258.7|15248.7|15258.7|15248.7|15259.7|15249.7|15257.7|15247.7|24
1631650500000|2021-09-14 20:15:00|15258.2|15248.2|15257.2|15247.2|15258.7|15248.7|15255.2|15245.2|75
1631650800000|2021-09-14 20:20:00|15256.7|15246.7|15257.2|15247.2|15258.2|15248.2|15256.7|15246.7|6
1631651100000|2021-09-14 20:25:00|15257.7|15247.7|15257.7|15247.7|15257.7|15247.7|15257.2|15247.2|8
1631651400000|2021-09-14 20:30:00|15258.2|15248.2|15257.7|15247.7|15258.7|15248.7|15257.7|15247.7|12
1631651700000|2021-09-14 20:35:00|15258.7|15248.7|15260.7|15250.7|15260.7|15250.7|15258.2|15248.2|58
1631652000000|2021-09-14 20:40:00|15261.2|15251.2|15264.7|15254.7|15264.7|15254.7|15260.7|15250.7|63
1631652300000|2021-09-14 20:45:00|15264.2|15254.2|15258.7|15248.7|15265.7|15255.7|15258.7|15248.7|104
1631652600000|2021-09-14 20:50:00|15259.2|15249.2|15262.7|15252.7|15262.7|15252.7|15259.2|15249.2|8
1631652900000|2021-09-14 20:55:00|15263.2|15253.2|15261.7|15251.7|15263.7|15253.7|15260.2|15250.2|20
1631653200000|2021-09-14 21:00:00|15262.2|15252.2|15259.7|15249.7|15262.7|15252.7|15259.7|15249.7|1
1631653500000|2021-09-14 21:05:00|15261.2|15251.2|15262.2|15252.2|15262.2|15252.2|15261.2|15251.2|1
1631653800000|2021-09-14 21:10:00|15262.7|15252.7|15271.2|15261.2|15271.2|15261.2|15262.2|15252.2|28
1631654100000|2021-09-14 21:15:00|15269.7|15245.7|15270.6|15246.6|15270.6|15246.6|15269.7|15245.7|0
1631654400000|2021-09-14 21:20:00|15270.3|15246.3|15271|15247|15271|15247|15270.3|15246.3|0
1631654700000|2021-09-14 21:25:00|15270.9|15246.9|15270.7|15246.7|15271|15247|15270.6|15246.6|0
1631655000000|2021-09-14 21:30:00|15270.4|15246.4|15269.5|15245.5|15270.4|15246.4|15269.5|15245.5|0
1631655300000|2021-09-14 21:35:00|15269.9|15245.9|15267.8|15243.8|15269.9|15245.9|15267.8|15243.8|0
1631655600000|2021-09-14 21:40:00|15267.7|15243.7|15254.8|15230.8|15267.8|15243.8|15254|15230|0
1631655900000|2021-09-14 21:45:00|15254.9|15230.9|15254.7|15230.7|15254.9|15230.9|15254.3|15230.3|0
1631656200000|2021-09-14 21:50:00|15254.8|15230.8|15254.7|15230.7|15255|15231|15254.2|15230.2|0
1631656500000|2021-09-14 21:55:00|15255|15231|15255.3|15231.3|15255.3|15231.3|15254.9|15230.9|0
1631656800000|2021-09-14 22:00:00|15256.6|15232.6|15260.1|15236.1|15262.7|15238.7|15255.9|15231.9|0
1631657100000|2021-09-14 22:05:00|15260.8|15236.8|15258.8|15234.8|15260.8|15236.8|15256.9|15232.9|0
1631657400000|2021-09-14 22:10:00|15259.5|15235.5|15261.4|15237.4|15262.7|15238.7|15259.5|15235.5|0
1631657700000|2021-09-14 22:15:00|15261.7|15237.7|15262.1|15238.1|15263.4|15239.4|15261.4|15237.4|0
1631658000000|2021-09-14 22:20:00|15262.7|15238.7|15261.4|15237.4|15262.7|15238.7|15260.1|15236.1|0
1631658300000|2021-09-14 22:25:00|15260.8|15236.8|15258.8|15234.8|15260.8|15236.8|15258.8|15234.8|0
1631658600000|2021-09-14 22:30:00|15259.5|15235.5|15254.6|15230.6|15260.1|15236.1|15254.2|15230.2|0
1631658900000|2021-09-14 22:35:00|15254.9|15230.9|15255.2|15231.2|15255.5|15231.5|15254.5|15230.5|0
1631659200000|2021-09-14 22:40:00|15254.5|15230.5|15255|15231|15256|15232|15251.6|15227.6|0
1631659500000|2021-09-14 22:45:00|15254.7|15230.7|15254.7|15230.7|15256|15232|15254.7|15230.7|0
1631659800000|2021-09-14 22:50:00|15254.4|15230.4|15258.6|15234.6|15258.6|15234.6|15254.1|15230.1|0
1631660100000|2021-09-14 22:55:00|15259.2|15235.2|15258.6|15234.6|15259.5|15235.5|15258.6|15234.6|0
1631660400000|2021-09-14 23:00:00|15259.2|15235.2|15257.7|15233.7|15259.9|15235.9|15256.4|15232.4|0
1631660700000|2021-09-14 23:05:00|15258.4|15234.4|15259|15235|15259.6|15235.6|15258.4|15234.4|0
1631661000000|2021-09-14 23:10:00|15258.7|15234.7|15258.4|15234.4|15259|15235|15257.1|15233.1|0
1631661300000|2021-09-14 23:15:00|15259|15235|15257.1|15233.1|15259|15235|15257.1|15233.1|0
1631661600000|2021-09-14 23:20:00|15256.4|15232.4|15258.4|15234.4|15258.4|15234.4|15256.4|15232.4|0
1631661900000|2021-09-14 23:25:00|15257.7|15233.7|15258.4|15234.4|15258.4|15234.4|15257.7|15233.7|0
1631662200000|2021-09-14 23:30:00|15259|15235|15258.4|15234.4|15259|15235|15257.1|15233.1|0
1631662500000|2021-09-14 23:35:00|15259|15235|15264.3|15240.3|15265.5|15241.5|15259|15235|0
1631662800000|2021-09-14 23:40:00|15263.7|15239.7|15263|15239|15265|15241|15263|15239|0
1631663100000|2021-09-14 23:45:00|15263.7|15239.7|15261.7|15237.7|15263.7|15239.7|15260.4|15236.4|0
1631663400000|2021-09-14 23:50:00|15261.6|15237.6|15263|15239|15264|15240|15261.6|15237.6|0
1631663700000|2021-09-14 23:55:00|15262.7|15238.7|15265.9|15241.9|15265.9|15241.9|15262|15238|0
1631664000000|2021-09-15 00:00:00|15265.3|15241.3|15264.8|15240.8|15270.4|15246.4|15264.2|15240.2|0
1631664300000|2021-09-15 00:05:00|15264.2|15240.2|15266.9|15242.9|15268|15244|15263.5|15239.5|0
1631664600000|2021-09-15 00:10:00|15267.2|15243.2|15269.5|15245.5|15271.4|15247.4|15267.2|15243.2|0
1631664900000|2021-09-15 00:15:00|15270.2|15246.2|15274.2|15250.2|15277.5|15253.5|15269.5|15245.5|0
1631665200000|2021-09-15 00:20:00|15274.5|15250.5|15269.9|15245.9|15275.5|15251.5|15268.6|15244.6|0
1631665500000|2021-09-15 00:25:00|15270|15246|15258.8|15234.8|15271.4|15247.4|15256.2|15232.2|0
1631665800000|2021-09-15 00:30:00|15259.2|15235.2|15255.4|15231.4|15260.7|15236.7|15255.4|15231.4|0
1631666100000|2021-09-15 00:35:00|15255.1|15231.1|15253.3|15229.3|15255.1|15231.1|15249|15225|0
1631666400000|2021-09-15 00:40:00|15253.7|15229.7|15247.2|15223.2|15254.4|15230.4|15245.6|15221.6|0
1631666700000|2021-09-15 00:45:00|15246.7|15222.7|15246.1|15222.1|15248.7|15224.7|15243.2|15219.2|0
1631667000000|2021-09-15 00:50:00|15246.6|15222.6|15246.9|15222.9|15248.9|15224.9|15244.8|15220.8|0
1631667300000|2021-09-15 00:55:00|15246.6|15222.6|15267.1|15243.1|15271.1|15247.1|15245.7|15221.7|0
1631667600000|2021-09-15 01:00:00|15269.2|15259.2|15245.2|15235.2|15278.2|15268.2|15240.2|15230.2|2169
1631667900000|2021-09-15 01:05:00|15242.2|15232.2|15247.2|15237.2|15250.2|15240.2|15238.2|15228.2|697
1631668200000|2021-09-15 01:10:00|15246.2|15236.2|15245.2|15235.2|15253.2|15243.2|15241.2|15231.2|694
1631668500000|2021-09-15 01:15:00|15246.2|15236.2|15248.2|15238.2|15266.2|15256.2|15236.2|15226.2|2048
1631668800000|2021-09-15 01:20:00|15250.2|15240.2|15246.2|15236.2|15262.2|15252.2|15244.2|15234.2|1418
1631669100000|2021-09-15 01:25:00|15243.2|15233.2|15232.2|15222.2|15258.2|15248.2|15230.2|15220.2|2117
1631669400000|2021-09-15 01:30:00|15238.2|15228.2|15211.2|15201.2|15262.2|15252.2|15208.2|15198.2|16307
1631669700000|2021-09-15 01:35:00|15214.2|15204.2|15209.2|15199.2|15250.2|15240.2|15194.2|15184.2|11837
1631670000000|2021-09-15 01:40:00|15210.2|15200.2|15212.5|15202.5|15235.2|15225.2|15203.5|15193.5|8796
1631670300000|2021-09-15 01:45:00|15210.5|15200.5|15137.5|15127.5|15213.5|15203.5|15137.5|15127.5|8059
1631670600000|2021-09-15 01:50:00|15138.5|15128.5|15140.5|15130.5|15172.5|15162.5|15131.5|15121.5|6728
1631670900000|2021-09-15 01:55:00|15142.5|15132.5|15136.5|15126.5|15173.5|15163.5|15135.5|15125.5|5590
1631671200000|2021-09-15 02:00:00|15135.5|15125.5|15141.5|15131.5|15173.5|15163.5|15108.5|15098.5|10486
1631671500000|2021-09-15 02:05:00|15140.5|15130.5|15131.5|15121.5|15145.5|15135.5|15124.5|15114.5|3939
1631671800000|2021-09-15 02:10:00|15129.5|15119.5|15151.5|15141.5|15151.5|15141.5|15114.5|15104.5|5757
1631672100000|2021-09-15 02:15:00|15154.5|15144.5|15178.5|15168.5|15183.5|15173.5|15132.5|15122.5|10518
1631672400000|2021-09-15 02:20:00|15176.5|15166.5|15210.5|15200.5|15216.5|15206.5|15176.5|15166.5|8398
1631672700000|2021-09-15 02:25:00|15211.5|15201.5|15172.5|15162.5|15212.5|15202.5|15167.5|15157.5|4899
1631673000000|2021-09-15 02:30:00|15173.5|15163.5|15200.5|15190.5|15210.5|15200.5|15159.5|15149.5|5279
1631673300000|2021-09-15 02:35:00|15202.5|15192.5|15175.5|15165.5|15203.5|15193.5|15171.5|15161.5|4121
1631673600000|2021-09-15 02:40:00|15174.5|15164.5|15161.5|15151.5|15174.5|15164.5|15150.5|15140.5|3384
1631673900000|2021-09-15 02:45:00|15160.5|15150.5|15154.5|15144.5|15167.5|15157.5|15141.5|15131.5|3189
1631674200000|2021-09-15 02:50:00|15155.5|15145.5|15173.5|15163.5|15180.5|15170.5|15147.5|15137.5|3200
1631674500000|2021-09-15 02:55:00|15174.5|15164.5|15188.5|15178.5|15197.5|15187.5|15156.5|15146.5|2518
1631674800000|2021-09-15 03:00:00|15189.5|15179.5|15182.5|15172.5|15201.5|15191.5|15179.5|15169.5|3117
1631675100000|2021-09-15 03:05:00|15181.5|15171.5|15170.5|15160.5|15185.5|15175.5|15168.5|15158.5|1822
1631675400000|2021-09-15 03:10:00|15171.5|15161.5|15155.5|15145.5|15181.5|15171.5|15151.5|15141.5|2184
1631675700000|2021-09-15 03:15:00|15152.5|15142.5|15177.5|15167.5|15194.5|15184.5|15151.5|15141.5|2928
1631676000000|2021-09-15 03:20:00|15179.5|15169.5|15185.5|15175.5|15193.5|15183.5|15176.5|15166.5|1633
1631676300000|2021-09-15 03:25:00|15183.5|15173.5|15202.5|15192.5|15204.5|15194.5|15179.5|15169.5|2238
1631676600000|2021-09-15 03:30:00|15203.5|15193.5|15211.5|15201.5|15212.5|15202.5|15202.5|15192.5|624
1631676900000|2021-09-15 03:35:00|15212.5|15202.5|15199.5|15189.5|15213.5|15203.5|15199.5|15189.5|658
1631677200000|2021-09-15 03:40:00|15198.5|15188.5|15196.5|15186.5|15201.5|15191.5|15192.5|15182.5|226
1631677500000|2021-09-15 03:45:00|15197.5|15187.5|15197.5|15187.5|15201.5|15191.5|15196.5|15186.5|177
1631677800000|2021-09-15 03:50:00|15198.5|15188.5|15196.5|15186.5|15200.5|15190.5|15196.5|15186.5|389
1631678100000|2021-09-15 03:55:00|15197.5|15187.5|15201.5|15191.5|15202.5|15192.5|15197.5|15187.5|141
1631678400000|2021-09-15 04:00:00|15200.5|15190.5|15209.5|15199.5|15210.5|15200.5|15200.5|15190.5|134
1631678700000|2021-09-15 04:05:00|15208.5|15198.5|15211.5|15201.5|15214.5|15204.5|15208.5|15198.5|307
1631679000000|2021-09-15 04:10:00|15212.5|15202.5|15214.5|15204.5|15216.5|15206.5|15211.5|15201.5|332
1631679300000|2021-09-15 04:15:00|15216.5|15206.5|15209.5|15199.5|15216.5|15206.5|15209.5|15199.5|87
1631679600000|2021-09-15 04:20:00|15210.5|15200.5|15205.5|15195.5|15210.5|15200.5|15204.5|15194.5|127
1631679900000|2021-09-15 04:25:00|15206.5|15196.5|15198.5|15188.5|15208.5|15198.5|15196.5|15186.5|391
1631680200000|2021-09-15 04:30:00|15197.5|15187.5|15196.5|15186.5|15201.5|15191.5|15195.5|15185.5|415
1631680500000|2021-09-15 04:35:00|15195.5|15185.5|15196.5|15186.5|15197.5|15187.5|15192.5|15182.5|330
1631680800000|2021-09-15 04:40:00|15195.5|15185.5|15194.5|15184.5|15196.5|15186.5|15194.5|15184.5|119
1631681100000|2021-09-15 04:45:00|15196.5|15186.5|15195.5|15185.5|15197.5|15187.5|15195.5|15185.5|77
1631681400000|2021-09-15 04:50:00|15197.5|15187.5|15199.5|15189.5|15199.5|15189.5|15195.5|15185.5|199
1631681700000|2021-09-15 04:55:00|15200.5|15190.5|15200.5|15190.5|15203.5|15193.5|15198.5|15188.5|278
1631682000000|2021-09-15 05:00:00|15201.5|15191.5|15201.5|15191.5|15207.5|15197.5|15186.5|15176.5|3480
1631682300000|2021-09-15 05:05:00|15200.5|15190.5|15177.5|15167.5|15202.5|15192.5|15172.5|15162.5|2653
1631682600000|2021-09-15 05:10:00|15176.5|15166.5|15157.5|15147.5|15183.5|15173.5|15156.5|15146.5|2594
1631682900000|2021-09-15 05:15:00|15158.5|15148.5|15122.5|15112.5|15161.5|15151.5|15117.5|15107.5|4991
1631683200000|2021-09-15 05:20:00|15123.5|15113.5|15109.5|15099.5|15123.5|15113.5|15098.5|15088.5|5487
1631683500000|2021-09-15 05:25:00|15105.5|15095.5|15052.5|15042.5|15109.5|15099.5|15050.5|15040.5|12668
1631683800000|2021-09-15 05:30:00|15053.5|15043.5|15025.5|15015.5|15061.5|15051.5|15010.5|15000.5|9255
1631684100000|2021-09-15 05:35:00|15026.5|15016.5|15042.5|15032.5|15060.5|15050.5|15023.5|15013.5|5651
1631684400000|2021-09-15 05:40:00|15043.5|15033.5|15047.5|15037.5|15069.5|15059.5|15040.5|15030.5|4038
1631684700000|2021-09-15 05:45:00|15046.5|15036.5|15015.5|15005.5|15049.5|15039.5|15008.5|14998.5|3044
1631685000000|2021-09-15 05:50:00|15016.5|15006.5|15040.5|15030.5|15050.5|15040.5|15016.5|15006.5|3294
1631685300000|2021-09-15 05:55:00|15039.5|15029.5|15034.5|15024.5|15047.5|15037.5|15019.5|15009.5|2402
1631685600000|2021-09-15 06:00:00|15036.5|15026.5|15046.5|15036.5|15060.5|15050.5|15036.5|15026.5|4096
1631685900000|2021-09-15 06:05:00|15045.5|15035.5|14977.5|14967.5|15047.5|15037.5|14976.5|14966.5|4315
1631686200000|2021-09-15 06:10:00|14978.5|14968.5|14991.5|14981.5|15005.5|14995.5|14978.5|14968.5|4181
1631686500000|2021-09-15 06:15:00|14989.5|14979.5|14962.5|14952.5|14992.5|14982.5|14950.5|14940.5|6602
1631686800000|2021-09-15 06:20:00|14964.5|14954.5|14998.5|14988.5|15002.5|14992.5|14963.5|14953.5|3916
1631687100000|2021-09-15 06:25:00|14999.5|14989.5|15013.5|15003.5|15040.5|15030.5|14995.5|14985.5|6433
1631687400000|2021-09-15 06:30:00|15014.5|15004.5|15019.5|15009.5|15031.5|15021.5|15014.5|15004.5|3189
1631687700000|2021-09-15 06:35:00|15018.5|15008.5|15018.5|15008.5|15022.5|15012.5|14996.5|14986.5|3880
1631688000000|2021-09-15 06:40:00|15019.5|15009.5|15024.5|15014.5|15028.5|15018.5|15009.5|14999.5|3719
1631688300000|2021-09-15 06:45:00|15025.5|15015.5|15043.5|15033.5|15046.5|15036.5|15025.5|15015.5|5851
1631688600000|2021-09-15 06:50:00|15045.5|15035.5|15062.5|15052.5|15066.5|15056.5|15044.5|15034.5|7515
1631688900000|2021-09-15 06:55:00|15064.5|15054.5|15062.5|15052.5|15073.5|15063.5|15057.5|15047.5|6976
1631689200000|2021-09-15 07:00:00|15063.5|15050.5|15071.5|15060.5|15107.5|15096.5|15060.5|15049.5|5530
1631689500000|2021-09-15 07:05:00|15072.5|15059.5|15068.5|15056.5|15082.5|15071.5|15067.5|15056.5|1206
1631689800000|2021-09-15 07:10:00|15067.5|15057.5|15076.5|15065.5|15080.5|15069.5|15065.5|15053.5|1779
1631690100000|2021-09-15 07:15:00|15077.5|15064.5|15079.5|15068.5|15081.5|15070.5|15075.5|15063.5|1163
1631690400000|2021-09-15 07:20:00|15080.5|15069.5|15076.5|15065.5|15082.5|15070.5|15075.5|15063.5|348
1631690700000|2021-09-15 07:25:00|15077.5|15066.5|15085.5|15074.5|15086.5|15075.5|15076.5|15064.5|381
1631691000000|2021-09-15 07:30:00|15086.5|15073.5|15079.5|15067.5|15086.5|15074.5|15078.5|15066.5|714
1631691300000|2021-09-15 07:35:00|15080.5|15068.5|15072.5|15061.5|15080.5|15068.5|15064.5|15052.5|834
1631691600000|2021-09-15 07:40:00|15073.5|15062.5|15067.5|15055.5|15073.5|15062.5|15065.5|15054.5|364
1631691900000|2021-09-15 07:45:00|15066.5|15054.5|15067.5|15056.5|15071.5|15060.5|15063.5|15052.5|511
1631692200000|2021-09-15 07:50:00|15069.5|15055.5|15058.5|15047.5|15070.5|15058.5|15058.5|15047.5|744
1631692500000|2021-09-15 07:55:00|15060.5|15048.5|15062.5|15050.5|15065.5|15054.5|15058.5|15046.5|774
1631692800000|2021-09-15 08:00:00|15063.5|15049.5|15050.5|15039.5|15065.5|15054.5|15044.5|15032.5|2216
1631693100000|2021-09-15 08:05:00|15051.5|15037.5|15047.5|15036.5|15053.5|15042.5|15043.5|15031.5|1606
1631693400000|2021-09-15 08:10:00|15046.5|15034.5|15046.5|15034.5|15048.5|15036.5|15039.5|15027.5|1869
1631693700000|2021-09-15 08:15:00|15045.5|15035.5|15057.5|15045.5|15060.5|15049.5|15045.5|15034.5|1163
1631694000000|2021-09-15 08:20:00|15058.5|15046.5|15061.5|15050.5|15071.5|15059.5|15057.5|15046.5|1019
1631694300000|2021-09-15 08:25:00|15060.5|15049.5|15080.5|15068.5|15080.5|15069.5|15055.5|15043.5|1684
1631694600000|2021-09-15 08:30:00|15084.6|15060.6|15087|15063|15089.7|15065.7|15084|15060|1
1631694900000|2021-09-15 08:35:00|15087.3|15063.3|15090.6|15066.6|15091.9|15067.9|15086.4|15062.4|603
1631695200000|2021-09-15 08:40:00|15089.7|15065.7|15086.8|15062.8|15092.2|15068.2|15085.5|15061.5|0
1631695500000|2021-09-15 08:45:00|15087.3|15063.3|15084.7|15060.7|15089.5|15065.5|15083.8|15059.8|0
1631695800000|2021-09-15 08:50:00|15084.4|15060.4|15083.7|15059.7|15084.9|15060.9|15081.9|15057.9|0
1631696100000|2021-09-15 08:55:00|15083.4|15059.4|15080.4|15056.4|15084.6|15060.6|15080|15056|0
1631696400000|2021-09-15 09:00:00|15087.5|15075.5|15094.5|15083.5|15100.5|15089.5|15086.5|15074.5|797
1631696700000|2021-09-15 09:05:00|15095.5|15082.5|15090.5|15078.5|15095.5|15084.5|15086.5|15074.5|157
1631697000000|2021-09-15 09:10:00|15089.5|15079.5|15088.5|15077.5|15089.5|15079.5|15085.5|15074.5|236
1631697300000|2021-09-15 09:15:00|15089.5|15075.5|15090.5|15079.5|15090.5|15079.5|15086.5|15075.5|305
1631697600000|2021-09-15 09:20:00|15089.5|15078.5|15083.5|15072.5|15089.5|15078.5|15083.5|15072.5|138
1631697900000|2021-09-15 09:25:00|15084.5|15073.5|15084.5|15073.5|15085.5|15073.5|15082.5|15071.5|107
1631698200000|2021-09-15 09:30:00|15083.5|15072.5|15083.5|15072.5|15084.5|15073.5|15082.5|15071.5|122
1631698500000|2021-09-15 09:35:00|15082.5|15071.5|15081.5|15070.5|15083.5|15072.5|15080.5|15069.5|100
1631698800000|2021-09-15 09:40:00|15080.5|15069.5|15082.5|15070.5|15082.5|15070.5|15079.5|15068.5|103
1631699100000|2021-09-15 09:45:00|15083.5|15071.5|15088.5|15077.5|15089.5|15078.5|15083.5|15070.5|210
1631699400000|2021-09-15 09:50:00|15089.5|15078.5|15089.5|15077.5|15093.5|15082.5|15088.5|15077.5|264
1631699700000|2021-09-15 09:55:00|15090.5|15078.5|15087.5|15076.5|15091.5|15079.5|15087.5|15076.5|87
1631700000000|2021-09-15 10:00:00|15086.5|15075.5|15085.5|15073.5|15086.5|15076.5|15084.5|15073.5|84
1631700300000|2021-09-15 10:05:00|15086.5|15074.5|15085.5|15074.5|15086.5|15074.5|15084.5|15073.5|49
1631700600000|2021-09-15 10:10:00|15086.5|15073.5|15082.5|15071.5|15086.5|15074.5|15082.5|15071.5|82
1631700900000|2021-09-15 10:15:00|15083.5|15072.5|15081.5|15069.5|15084.5|15073.5|15080.5|15068.5|69
1631701200000|2021-09-15 10:20:00|15080.5|15070.5|15080.5|15069.5|15081.5|15070.5|15080.5|15069.5|46
1631701500000|2021-09-15 10:25:00|15079.5|15068.5|15077.5|15066.5|15080.5|15068.5|15077.5|15066.5|125
1631701800000|2021-09-15 10:30:00|15078.5|15067.5|15075.5|15064.5|15078.5|15067.5|15075.5|15064.5|62
1631702100000|2021-09-15 10:35:00|15076.5|15065.5|15073.5|15062.5|15076.5|15065.5|15072.5|15061.5|133
1631702400000|2021-09-15 10:40:00|15072.5|15061.5|15071.5|15060.5|15073.5|15062.5|15068.5|15057.5|142
1631702700000|2021-09-15 10:45:00|15070.5|15059.5|15065.5|15054.5|15071.5|15060.5|15065.5|15054.5|128
1631703000000|2021-09-15 10:50:00|15066.5|15055.5|15066.5|15055.5|15067.5|15055.5|15065.5|15053.5|87
1631703300000|2021-09-15 10:55:00|15065.5|15054.5|15063.5|15052.5|15065.5|15054.5|15061.5|15050.5|147
1631703600000|2021-09-15 11:00:00|15064.5|15053.5|15071.5|15059.5|15071.5|15060.5|15064.5|15053.5|110
1631703900000|2021-09-15 11:05:00|15070.5|15060.5|15077.5|15066.5|15078.5|15067.5|15068.5|15057.5|383
1631704200000|2021-09-15 11:10:00|15076.5|15065.5|15068.5|15056.5|15076.5|15066.5|15066.5|15055.5|108
1631704500000|2021-09-15 11:15:00|15067.5|15055.5|15068.5|15057.5|15073.5|15062.5|15066.5|15054.5|62
1631704800000|2021-09-15 11:20:00|15069.5|15056.5|15064.5|15053.5|15069.5|15058.5|15060.5|15049.5|205
1631705100000|2021-09-15 11:25:00|15065.5|15054.5|15061.5|15050.5|15066.5|15055.5|15061.5|15050.5|58
1631705400000|2021-09-15 11:30:00|15060.5|15049.5|15057.5|15046.5|15063.5|15052.5|15057.5|15046.5|164
1631705700000|2021-09-15 11:35:00|15058.5|15045.5|15054.5|15042.5|15058.5|15046.5|15051.5|15040.5|270
1631706000000|2021-09-15 11:40:00|15055.5|15043.5|15055.5|15043.5|15056.5|15045.5|15054.5|15042.5|70
1631706300000|2021-09-15 11:45:00|15054.5|15044.5|15054.5|15042.5|15057.5|15045.5|15053.5|15042.5|105
1631706600000|2021-09-15 11:50:00|15055.5|15043.5|15053.5|15042.5|15055.5|15044.5|15053.5|15042.5|67
1631706900000|2021-09-15 11:55:00|15054.5|15043.5|15051.5|15040.5|15054.5|15043.5|15051.5|15040.5|57
1631707200000|2021-09-15 12:00:00|15052.5|15041.5|15052.5|15041.5|15053.5|15041.5|15049.5|15038.5|122
1631707500000|2021-09-15 12:05:00|15053.5|15042.5|15052.5|15041.5|15054.5|15043.5|15051.5|15040.5|123
1631707800000|2021-09-15 12:10:00|15053.5|15042.5|15050.5|15039.5|15054.5|15043.5|15050.5|15039.5|121
1631708100000|2021-09-15 12:15:00|15049.5|15038.5|15055.5|15044.5|15056.5|15045.5|15049.5|15038.5|74
1631708400000|2021-09-15 12:20:00|15056.5|15045.5|15048.5|15037.5|15058.5|15047.5|15048.5|15037.5|134
1631708700000|2021-09-15 12:25:00|15047.5|15036.5|15042.5|15031.5|15047.5|15036.5|15041.5|15029.5|189
1631709000000|2021-09-15 12:30:00|15044.5|15033.5|15045.5|15034.5|15054.5|15042.5|15041.5|15029.5|268
1631709300000|2021-09-15 12:35:00|15046.5|15035.5|15047.5|15036.5|15051.5|15040.5|15046.5|15035.5|114
1631709600000|2021-09-15 12:40:00|15048.5|15035.5|15051.5|15040.5|15052.5|15040.5|15046.5|15035.5|97
1631709900000|2021-09-15 12:45:00|15052.5|15039.5|15048.5|15036.5|15052.5|15039.5|15046.5|15035.5|65
1631710200000|2021-09-15 12:50:00|15047.5|15037.5|15050.5|15039.5|15051.5|15040.5|15047.5|15037.5|98
1631710500000|2021-09-15 12:55:00|15049.5|15038.5|15052.5|15041.5|15053.5|15042.5|15049.5|15038.5|68
1631710800000|2021-09-15 13:00:00|15051.5|15040.5|15051.5|15040.5|15053.5|15042.5|15049.5|15038.5|101
1631711100000|2021-09-15 13:05:00|15050.5|15039.5|15047.5|15036.5|15050.5|15040.5|15046.5|15035.5|94
1631711400000|2021-09-15 13:10:00|15048.5|15037.5|15053.5|15042.5|15053.5|15042.5|15048.5|15037.5|156
1631711700000|2021-09-15 13:15:00|15052.5|15041.5|15051.5|15040.5|15056.5|15044.5|15051.5|15040.5|220
1631712000000|2021-09-15 13:20:00|15050.5|15039.5|15047.5|15036.5|15051.5|15040.5|15046.5|15035.5|256
1631712300000|2021-09-15 13:25:00|15048.5|15037.5|15051.5|15040.5|15051.5|15040.5|15045.5|15034.5|231
1631712600000|2021-09-15 13:30:00|15052.5|15039.5|15032.5|15021.5|15053.5|15042.5|15032.5|15021.5|799
1631712900000|2021-09-15 13:35:00|15031.5|15020.5|15027.5|15015.5|15038.5|15027.5|15026.5|15014.5|495
1631713200000|2021-09-15 13:40:00|15026.5|15016.5|15039.5|15028.5|15039.5|15028.5|15026.5|15015.5|322
1631713500000|2021-09-15 13:45:00|15040.5|15029.5|15062.5|15051.5|15063.5|15051.5|15040.5|15029.5|540
1631713800000|2021-09-15 13:50:00|15063.5|15052.5|15055.5|15044.5|15065.5|15054.5|15051.5|15040.5|365
1631714100000|2021-09-15 13:55:00|15054.5|15043.5|15051.5|15040.5|15061.5|15050.5|15041.5|15030.5|407
1631714400000|2021-09-15 14:00:00|15052.5|15039.5|15051.5|15039.5|15052.5|15041.5|15042.5|15031.5|451
1631714700000|2021-09-15 14:05:00|15050.5|15038.5|15034.5|15022.5|15051.5|15040.5|15033.5|15022.5|324
1631715000000|2021-09-15 14:10:00|15033.5|15023.5|15027.5|15015.5|15038.5|15026.5|15024.5|15012.5|289
1631715300000|2021-09-15 14:15:00|15028.5|15016.5|15033.5|15021.5|15033.5|15022.5|15025.5|15014.5|181
1631715600000|2021-09-15 14:20:00|15034.5|15022.5|15029.5|15018.5|15035.5|15024.5|15025.5|15014.5|201
1631715900000|2021-09-15 14:25:00|15030.5|15019.5|15032.5|15021.5|15035.5|15023.5|15028.5|15017.5|139
1631716200000|2021-09-15 14:30:00|15031.5|15020.5|15047.5|15035.5|15047.5|15036.5|15031.5|15020.5|206
1631716500000|2021-09-15 14:35:00|15046.5|15036.5|15045.5|15034.5|15050.5|15039.5|15045.5|15033.5|287
1631716800000|2021-09-15 14:40:00|15044.5|15033.5|15031.5|15020.5|15046.5|15035.5|15031.5|15020.5|543
1631717100000|2021-09-15 14:45:00|15032.5|15021.5|15040.5|15028.5|15040.5|15028.5|15030.5|15019.5|297
1631717400000|2021-09-15 14:50:00|15039.5|15029.5|15031.5|15019.5|15043.5|15032.5|15031.5|15019.5|226
1631717700000|2021-09-15 14:55:00|15030.5|15020.5|15037.5|15026.5|15039.5|15028.5|15029.5|15017.5|147
1631718000000|2021-09-15 15:00:00|15036.5|15025.5|15032.5|15021.5|15038.5|15026.5|15030.5|15019.5|397
1631718300000|2021-09-15 15:05:00|15031.5|15020.5|15029.5|15018.5|15033.5|15022.5|15028.5|15017.5|324
1631718600000|2021-09-15 15:10:00|15030.5|15017.5|15022.5|15011.5|15032.5|15021.5|15022.5|15010.5|276
1631718900000|2021-09-15 15:15:00|15023.5|15012.5|15028.5|15016.5|15030.5|15018.5|15023.5|15012.5|122
1631719200000|2021-09-15 15:20:00|15027.5|15017.5|15037.5|15025.5|15038.5|15027.5|15027.5|15017.5|141
1631719500000|2021-09-15 15:25:00|15036.5|15026.5|15036.5|15025.5|15040.5|15029.5|15036.5|15024.5|171
1631719800000|2021-09-15 15:30:00|15037.5|15024.5|15035.5|15024.5|15039.5|15028.5|15032.5|15020.5|137
1631720100000|2021-09-15 15:35:00|15034.5|15023.5|15039.5|15028.5|15041.5|15030.5|15032.5|15020.5|233
1631720400000|2021-09-15 15:40:00|15040.5|15029.5|15039.5|15027.5|15042.5|15031.5|15036.5|15025.5|173
1631720700000|2021-09-15 15:45:00|15038.5|15026.5|15040.5|15029.5|15040.5|15029.5|15036.5|15024.5|76
1631721000000|2021-09-15 15:50:00|15039.5|15028.5|15037.5|15026.5|15041.5|15030.5|15036.5|15025.5|89
1631721300000|2021-09-15 15:55:00|15038.5|15025.5|15040.5|15029.5|15042.5|15031.5|15037.5|15025.5|72
1631721600000|2021-09-15 16:00:00|15039.5|15028.5|15037.5|15026.5|15039.5|15029.5|15036.5|15025.5|40
1631721900000|2021-09-15 16:05:00|15038.5|15025.5|15037.5|15025.5|15038.5|15026.5|15033.5|15022.5|97
1631722200000|2021-09-15 16:10:00|15036.5|15026.5|15036.5|15025.5|15039.5|15028.5|15035.5|15024.5|69
1631722500000|2021-09-15 16:15:00|15037.5|15026.5|15044.5|15033.5|15046.5|15035.5|15035.5|15024.5|242
1631722800000|2021-09-15 16:20:00|15045.5|15032.5|15045.5|15034.5|15045.5|15034.5|15041.5|15030.5|166
1631723100000|2021-09-15 16:25:00|15044.5|15033.5|15046.5|15035.5|15050.5|15038.5|15044.5|15033.5|115
1631723400000|2021-09-15 16:30:00|15047.5|15036.5|15048.5|15037.5|15049.5|15037.5|15045.5|15034.5|37
1631723700000|2021-09-15 16:35:00|15049.5|15038.5|15050.5|15039.5|15051.5|15040.5|15048.5|15037.5|36
1631724000000|2021-09-15 16:40:00|15051.5|15040.5|15054.5|15043.5|15055.5|15044.5|15051.5|15040.5|171
1631724300000|2021-09-15 16:45:00|15053.5|15042.5|15052.5|15041.5|15054.5|15043.5|15051.5|15039.5|68
1631724600000|2021-09-15 16:50:00|15053.5|15042.5|15055.5|15044.5|15055.5|15044.5|15052.5|15041.5|25
1631724900000|2021-09-15 16:55:00|15056.5|15043.5|15056.5|15044.5|15058.5|15047.5|15054.5|15043.5|37
1631725200000|2021-09-15 17:00:00|15057.5|15045.5|15060.5|15049.5|15060.5|15049.5|15057.5|15045.5|140
1631725500000|2021-09-15 17:05:00|15061.5|15050.5|15061.5|15050.5|15065.5|15054.5|15059.5|15048.5|124
1631725800000|2021-09-15 17:10:00|15062.5|15051.5|15061.5|15050.5|15062.5|15051.5|15057.5|15046.5|78
1631726100000|2021-09-15 17:15:00|15062.5|15051.5|15066.5|15055.5|15067.5|15056.5|15061.5|15049.5|89
1631726400000|2021-09-15 17:20:00|15067.5|15056.5|15067.5|15056.5|15068.5|15057.5|15063.5|15052.5|52
1631726700000|2021-09-15 17:25:00|15068.5|15055.5|15069.5|15058.5|15070.5|15058.5|15067.5|15055.5|50
1631727000000|2021-09-15 17:30:00|15070.5|15057.5|15073.5|15062.5|15073.5|15062.5|15070.5|15057.5|57
1631727300000|2021-09-15 17:35:00|15072.5|15061.5|15068.5|15057.5|15072.5|15061.5|15067.5|15056.5|62
1631727600000|2021-09-15 17:40:00|15069.5|15058.5|15072.5|15061.5|15072.5|15061.5|15069.5|15057.5|31
1631727900000|2021-09-15 17:45:00|15071.5|15060.5|15073.5|15061.5|15074.5|15063.5|15071.5|15060.5|42
1631728200000|2021-09-15 17:50:00|15072.5|15062.5|15073.5|15062.5|15074.5|15062.5|15072.5|15061.5|25
1631728500000|2021-09-15 17:55:00|15072.5|15061.5|15062.5|15050.5|15072.5|15061.5|15062.5|15050.5|86
1631728800000|2021-09-15 18:00:00|15063.5|15051.5|15068.5|15057.5|15068.5|15057.5|15063.5|15051.5|51
1631729100000|2021-09-15 18:05:00|15069.5|15058.5|15078.5|15067.5|15079.5|15067.5|15068.5|15057.5|65
1631729400000|2021-09-15 18:10:00|15079.5|15066.5|15076.5|15064.5|15079.5|15067.5|15074.5|15063.5|27
1631729700000|2021-09-15 18:15:00|15075.5|15065.5|15078.5|15066.5|15080.5|15069.5|15075.5|15065.5|58
1631730000000|2021-09-15 18:20:00|15079.5|15067.5|15079.5|15068.5|15080.5|15069.5|15077.5|15066.5|82
1631730300000|2021-09-15 18:25:00|15080.5|15069.5|15078.5|15066.5|15080.5|15069.5|15077.5|15066.5|30
1631730600000|2021-09-15 18:30:00|15079.5|15067.5|15080.5|15069.5|15080.5|15069.5|15078.5|15067.5|26
1631730900000|2021-09-15 18:35:00|15081.5|15070.5|15082.5|15071.5|15085.5|15074.5|15080.5|15070.5|129
1631731200000|2021-09-15 18:40:00|15083.5|15072.5|15084|15074|15084.5|15074|15081.5|15070.5|76
1631731500000|2021-09-15 18:45:00|15085|15075|15087|15077|15087|15077|15083.5|15073.5|71
1631731800000|2021-09-15 18:50:00|15086.5|15076.5|15087.5|15077.5|15088|15078|15085|15075|82
1631732100000|2021-09-15 18:55:00|15088|15078|15088|15078|15089|15079|15087|15077|97
1631732400000|2021-09-15 19:00:00|15088.5|15078.5|15099.5|15089.5|15100|15090|15087.5|15077.5|390
1631732700000|2021-09-15 19:05:00|15100|15090|15102|15092|15102|15092|15098.5|15088.5|222
1631733000000|2021-09-15 19:10:00|15101.5|15091.5|15103|15093|15104|15094|15101|15091|123
1631733300000|2021-09-15 19:15:00|15103.5|15093.5|15111|15101|15111|15101|15103.5|15093.5|307
1631733600000|2021-09-15 19:20:00|15110.5|15100.5|15110.5|15100.5|15111|15101|15108|15098|172
1631733900000|2021-09-15 19:25:00|15111|15101|15111.5|15101.5|15114.5|15104.5|15111|15101|256
1631734200000|2021-09-15 19:30:00|15111|15101|15107.5|15097.5|15111|15101|15104|15094|129
1631734500000|2021-09-15 19:35:00|15107|15097|15108|15098|15109|15099|15106|15096|45
1631734800000|2021-09-15 19:40:00|15107.5|15097.5|15105|15095|15107.5|15097.5|15104|15094|74
1631735100000|2021-09-15 19:45:00|15105.5|15095.5|15099|15089|15107|15097|15096|15086|226
1631735400000|2021-09-15 19:50:00|15100|15090|15097.5|15087.5|15101|15091|15097|15087|168
1631735700000|2021-09-15 19:55:00|15098|15088|15095.5|15085.5|15099.5|15089.5|15092|15082|127
1631736000000|2021-09-15 20:00:00|15095|15085|15097.5|15087.5|15097.5|15087.5|15094|15084|35
1631736300000|2021-09-15 20:05:00|15098|15088|15099|15089|15099|15089|15098|15088|23
1631736600000|2021-09-15 20:10:00|15099.5|15089.5|15100|15090|15100.5|15090.5|15099.5|15089.5|24
1631736900000|2021-09-15 20:15:00|15099.5|15089.5|15098|15088|15099.5|15089.5|15098|15088|12
1631737200000|2021-09-15 20:20:00|15100.5|15090.5|15100.5|15090.5|15101|15091|15099|15089|29
1631737500000|2021-09-15 20:25:00|15101|15091|15100.5|15090.5|15102|15092|15100.5|15090.5|23
1631737800000|2021-09-15 20:30:00|15100|15090|15104.5|15094.5|15105.5|15095.5|15100|15090|112
1631738100000|2021-09-15 20:35:00|15104|15094|15105.5|15095.5|15105.5|15095.5|15103.5|15093.5|30
1631738400000|2021-09-15 20:40:00|15106|15096|15109.5|15099.5|15109.5|15099.5|15106|15096|61
1631738700000|2021-09-15 20:45:00|15108.5|15098.5|15109.5|15099.5|15109.5|15099.5|15108.5|15098.5|13
1631739000000|2021-09-15 20:50:00|15109|15099|15106.5|15096.5|15109|15099|15106|15096|53
1631739300000|2021-09-15 20:55:00|15107|15097|15106.5|15096.5|15107|15097|15106.5|15096.5|10
1631739600000|2021-09-15 21:00:00|15107|15097|15106.5|15096.5|15107|15097|15106.5|15096.5|1
1631739900000|2021-09-15 21:05:00|15107|15097|15104.5|15094.5|15107|15097|15103.5|15093.5|7
1631740200000|2021-09-15 21:10:00|15108|15098|15113.5|15103.5|15113.5|15103.5|15108|15098|15
1631740500000|2021-09-15 21:15:00|15114.9|15090.9|15113.9|15089.9|15114.9|15090.9|15112.8|15088.8|0
1631740800000|2021-09-15 21:20:00|15112.8|15088.8|15112.9|15088.9|15113.9|15089.9|15112.2|15088.2|0
1631741100000|2021-09-15 21:25:00|15112.8|15088.8|15112.6|15088.6|15112.9|15088.9|15111.9|15087.9|0
1631741400000|2021-09-15 21:30:00|15112.7|15088.7|15113.3|15089.3|15113.3|15089.3|15112.7|15088.7|0
1631741700000|2021-09-15 21:35:00|15113.6|15089.6|15113.6|15089.6|15113.9|15089.9|15113.5|15089.5|0
1631742000000|2021-09-15 21:40:00|15113.8|15089.8|15113.3|15089.3|15113.9|15089.9|15113.3|15089.3|0
1631742300000|2021-09-15 21:45:00|15113|15089|15113.4|15089.4|15113.4|15089.4|15113|15089|0
1631742600000|2021-09-15 21:50:00|15113.5|15089.5|15113.5|15089.5|15114.2|15090.2|15113.2|15089.2|0
1631742900000|2021-09-15 21:55:00|15113.6|15089.6|15114|15090|15114.1|15090.1|15113.5|15089.5|0
1631743200000|2021-09-15 22:00:00|15115.5|15091.5|15114.6|15090.6|15116.2|15092.2|15112.7|15088.7|0
1631743500000|2021-09-15 22:05:00|15115.2|15091.2|15114.7|15090.7|15116|15092|15114.7|15090.7|0
1631743800000|2021-09-15 22:10:00|15115|15091|15117.5|15093.5|15117.5|15093.5|15115|15091|0
1631744100000|2021-09-15 22:15:00|15118.1|15094.1|15116.8|15092.8|15118.1|15094.1|15116.8|15092.8|0
1631744400000|2021-09-15 22:20:00|15117.5|15093.5|15116.8|15092.8|15117.5|15093.5|15116.2|15092.2|0
1631744700000|2021-09-15 22:25:00|15117.1|15093.1|15116.8|15092.8|15117.1|15093.1|15116.2|15092.2|0
1631745000000|2021-09-15 22:30:00|15117.4|15093.4|15116.2|15092.2|15117.4|15093.4|15116.2|15092.2|0
1631745300000|2021-09-15 22:35:00|15114.9|15090.9|15115.5|15091.5|15115.5|15091.5|15114.3|15090.3|0
1631745600000|2021-09-15 22:40:00|15115.2|15091.2|15116.8|15092.8|15116.8|15092.8|15114.9|15090.9|0
1631745900000|2021-09-15 22:45:00|15117.1|15093.1|15116.9|15092.9|15118.4|15094.4|15116.2|15092.2|0
1631746200000|2021-09-15 22:50:00|15117.1|15093.1|15116.5|15092.5|15117.1|15093.1|15115.8|15091.8|0
1631746500000|2021-09-15 22:55:00|15116.8|15092.8|15117.3|15093.3|15117.9|15093.9|15116.5|15092.5|0
1631746800000|2021-09-15 23:00:00|15116.6|15092.6|15114.7|15090.7|15116.6|15092.6|15113.5|15089.5|0
1631747100000|2021-09-15 23:05:00|15114.1|15090.1|15113.2|15089.2|15114.7|15090.7|15112.4|15088.4|0
1631747400000|2021-09-15 23:10:00|15113.9|15089.9|15112.3|15088.3|15113.9|15089.9|15112.3|15088.3|0
1631747700000|2021-09-15 23:15:00|15112.6|15088.6|15114.8|15090.8|15114.8|15090.8|15112.6|15088.6|0
1631748000000|2021-09-15 23:20:00|15115.1|15091.1|15113.5|15089.5|15115.4|15091.4|15113.5|15089.5|0
1631748300000|2021-09-15 23:25:00|15112.9|15088.9|15113.1|15089.1|15114.2|15090.2|15112.9|15088.9|0
1631748600000|2021-09-15 23:30:00|15113.4|15089.4|15112|15088|15113.7|15089.7|15112|15088|0
1631748900000|2021-09-15 23:35:00|15112.6|15088.6|15114.3|15090.3|15114.3|15090.3|15112|15088|0
1631749200000|2021-09-15 23:40:00|15113.7|15089.7|15117.6|15093.6|15117.6|15093.6|15113.1|15089.1|0
1631749500000|2021-09-15 23:45:00|15118.3|15094.3|15116.8|15092.8|15118.9|15094.9|15115.9|15091.9|0
1631749800000|2021-09-15 23:50:00|15117.5|15093.5|15115.5|15091.5|15117.5|15093.5|15115.5|15091.5|0
1631750100000|2021-09-15 23:55:00|15114.8|15090.8|15115.7|15091.7|15117|15093|15113.8|15089.8|0
1631750400000|2021-09-16 00:00:00|15115.4|15091.4|15113.4|15089.4|15115.4|15091.4|15109.1|15085.1|0
1631750700000|2021-09-16 00:05:00|15114|15090|15113.1|15089.1|15114.3|15090.3|15110.2|15086.2|0
1631751000000|2021-09-16 00:10:00|15112.4|15088.4|15111.3|15087.3|15112.5|15088.5|15110.5|15086.5|0
1631751300000|2021-09-16 00:15:00|15110.6|15086.6|15109.5|15085.5|15111.2|15087.2|15107.5|15083.5|0
1631751600000|2021-09-16 00:20:00|15109.2|15085.2|15101.5|15077.5|15110.3|15086.3|15101.2|15077.2|0
1631751900000|2021-09-16 00:25:00|15101.2|15077.2|15104.2|15080.2|15106.7|15082.7|15101.2|15077.2|0
1631752200000|2021-09-16 00:30:00|15104.5|15080.5|15104.6|15080.6|15106|15082|15102.9|15078.9|0
1631752500000|2021-09-16 00:35:00|15104.8|15080.8|15107.8|15083.8|15107.8|15083.8|15104.2|15080.2|0
1631752800000|2021-09-16 00:40:00|15108.2|15084.2|15108.7|15084.7|15109.1|15085.1|15104.8|15080.8|0
1631753100000|2021-09-16 00:45:00|15108.3|15084.3|15109.8|15085.8|15110.6|15086.6|15107.5|15083.5|0
1631753400000|2021-09-16 00:50:00|15110.3|15086.3|15108.2|15084.2|15111.1|15087.1|15105.7|15081.7|0
1631753700000|2021-09-16 00:55:00|15108.5|15084.5|15099|15075|15108.5|15084.5|15099|15075|0
1631754000000|2021-09-16 01:00:00|15099.2|15075.2|15089.5|15079.5|15107.5|15097.5|15085.5|15075|1417
1631754300000|2021-09-16 01:05:00|15090.5|15080.5|15088.5|15078.5|15090.5|15080.5|15083.5|15073.5|494
1631754600000|2021-09-16 01:10:00|15089.5|15079.5|15068.5|15058.5|15089.5|15079.5|15067.5|15057.5|675
1631754900000|2021-09-16 01:15:00|15067.5|15057.5|15061.5|15051.5|15087.5|15077.5|15044.5|15034.5|1972
1631755200000|2021-09-16 01:20:00|15062.5|15052.5|15033.5|15023.5|15082.5|15072.5|15028.5|15018.5|1952
1631755500000|2021-09-16 01:25:00|15034.5|15024.5|15032.5|15022.5|15049.5|15039.5|15020.5|15010.5|2788
1631755800000|2021-09-16 01:30:00|15036.5|15026.5|15050.5|15040.5|15111.5|15101.5|15035.5|15025.5|19926
1631756100000|2021-09-16 01:35:00|15049.5|15039.5|15104.5|15094.5|15114.5|15104.5|15044.5|15034.5|8925
1631756400000|2021-09-16 01:40:00|15101.5|15091.5|15059.5|15049.5|15123.5|15113.5|15058.5|15048.5|8410
1631756700000|2021-09-16 01:45:00|15058.5|15048.5|15027.5|15017.5|15065.5|15055.5|15026.5|15016.5|5912
1631757000000|2021-09-16 01:50:00|15025.5|15015.5|15004.5|14994.5|15046.5|15036.5|15001.5|14991.5|4844
1631757300000|2021-09-16 01:55:00|15005.5|14995.5|14996.5|14986.5|15007.5|14997.5|14981.5|14971.5|6105
1631757600000|2021-09-16 02:00:00|14995.5|14985.5|14993.5|14983.5|15001.5|14991.5|14978.5|14968.5|6205
1631757900000|2021-09-16 02:05:00|14992.5|14982.5|14991.9|14981.9|14994.9|14984.9|14969.9|14959.9|4788
1631758200000|2021-09-16 02:10:00|14992.9|14982.9|14890.9|14880.9|14993.9|14983.9|14889.9|14879.9|8478
1631758500000|2021-09-16 02:15:00|14888.9|14878.9|14883.9|14873.9|14901.9|14891.9|14865.9|14855.9|9478
1631758800000|2021-09-16 02:20:00|14884.9|14874.9|14918.9|14908.9|14927.9|14917.9|14881.9|14871.9|4423
1631759100000|2021-09-16 02:25:00|14920.9|14910.9|14926.9|14916.9|14957.9|14947.9|14894.9|14884.9|5724
1631759400000|2021-09-16 02:30:00|14927.9|14917.9|15009.9|14999.9|15011.9|15001.9|14920.9|14910.9|9587
1631759700000|2021-09-16 02:35:00|15008.9|14998.9|15058.9|15048.9|15062.9|15052.9|14964.9|14954.9|10398
1631760000000|2021-09-16 02:40:00|15060.9|15050.9|15067.9|15057.9|15103.9|15093.9|15048.9|15038.9|10913
1631760300000|2021-09-16 02:45:00|15068.9|15058.9|15077.9|15067.9|15095.9|15085.9|15051.9|15041.9|8729
1631760600000|2021-09-16 02:50:00|15079.9|15069.9|15047.9|15037.9|15097.9|15087.9|15046.9|15036.9|5198
1631760900000|2021-09-16 02:55:00|15049.9|15039.9|15013.9|15003.9|15061.9|15051.9|14990.9|14980.9|6862
1631761200000|2021-09-16 03:00:00|15012.9|15002.9|14996.9|14986.9|15033.9|15023.9|14990.9|14980.9|4159
1631761500000|2021-09-16 03:05:00|14994.9|14984.9|15013.9|15003.9|15032.9|15022.9|14974.9|14964.9|3110
1631761800000|2021-09-16 03:10:00|15014.9|15004.9|15029.9|15019.9|15042.9|15032.9|14986.9|14976.9|3560
1631762100000|2021-09-16 03:15:00|15030.9|15020.9|15008.9|14998.9|15031.9|15021.9|14991.9|14981.9|4317
1631762400000|2021-09-16 03:20:00|15005.9|14995.9|15034.9|15024.9|15049.9|15039.9|15005.9|14995.9|3085
1631762700000|2021-09-16 03:25:00|15033.9|15023.9|15026.9|15016.9|15052.9|15042.9|15020.9|15010.9|1983
1631763000000|2021-09-16 03:30:00|15024.9|15014.9|15009.9|14999.9|15031.9|15021.9|15005.9|14995.9|764
1631763300000|2021-09-16 03:35:00|15015.9|15005.9|14981.9|14971.9|15016.9|15006.9|14973.9|14963.9|2248
1631763600000|2021-09-16 03:40:00|14980.9|14970.9|14985.9|14975.9|14988.9|14978.9|14971.9|14961.9|1021
1631763900000|2021-09-16 03:45:00|14987.9|14977.9|14973.9|14963.9|14989.9|14979.9|14973.9|14963.9|604
1631764200000|2021-09-16 03:50:00|14974.9|14964.9|14978.9|14968.9|14981.9|14971.9|14972.9|14962.9|553
1631764500000|2021-09-16 03:55:00|14977.9|14967.9|14982.9|14972.9|14987.9|14977.9|14976.9|14966.9|678
1631764800000|2021-09-16 04:00:00|14981.9|14971.9|14984.9|14974.9|14988.9|14978.9|14981.9|14971.9|253
1631765100000|2021-09-16 04:05:00|14983.9|14973.9|14985.9|14975.9|14987.9|14977.9|14980.9|14970.9|205
1631765400000|2021-09-16 04:10:00|14984.9|14974.9|14984.9|14974.9|14984.9|14974.9|14982.9|14972.9|151
1631765700000|2021-09-16 04:15:00|14983.9|14973.9|14983.9|14973.9|14985.9|14975.9|14982.9|14972.9|105
1631766000000|2021-09-16 04:20:00|14984.9|14974.9|14984.9|14974.9|14985.9|14975.9|14981.9|14971.9|129
1631766300000|2021-09-16 04:25:00|14985.9|14975.9|14987.9|14977.9|14989.9|14979.9|14985.9|14975.9|141
1631766600000|2021-09-16 04:30:00|14986.9|14976.9|14986.9|14976.9|14989.9|14979.9|14985.9|14975.9|154
1631766900000|2021-09-16 04:35:00|14985.9|14975.9|14987.9|14977.9|14987.9|14977.9|14974.9|14964.9|777
1631767200000|2021-09-16 04:40:00|14989.9|14979.9|15001.9|14991.9|15006.9|14996.9|14989.9|14979.9|432
1631767500000|2021-09-16 04:45:00|15002.9|14992.9|15003.9|14993.9|15003.9|14993.9|14998.9|14988.9|90
1631767800000|2021-09-16 04:50:00|15001.9|14991.9|14996.9|14986.9|15003.9|14993.9|14995.9|14985.9|146
1631768100000|2021-09-16 04:55:00|14995.9|14985.9|14997.9|14987.9|15000.9|14990.9|14995.9|14985.9|161
1631768400000|2021-09-16 05:00:00|15001.9|14991.9|15010.9|15000.9|15033.9|15023.9|14999.9|14989.9|6548
1631768700000|2021-09-16 05:05:00|15011.9|15001.9|15090.9|15080.9|15097.9|15087.9|15011.9|15001.9|6104
1631769000000|2021-09-16 05:10:00|15091.9|15081.9|15076.9|15066.9|15093.9|15083.9|15050.9|15040.9|4112
1631769300000|2021-09-16 05:15:00|15078.9|15068.9|15060.9|15050.9|15099.9|15089.9|15058.9|15048.9|2900
1631769600000|2021-09-16 05:20:00|15061.9|15051.9|15046.9|15036.9|15083.9|15073.9|15046.9|15036.9|2280
1631769900000|2021-09-16 05:25:00|15047.9|15037.9|15047.9|15037.9|15052.9|15042.9|15032.9|15022.9|2422
1631770200000|2021-09-16 05:30:00|15045.9|15035.9|15042.9|15032.9|15076.9|15066.9|15036.9|15026.9|4243
1631770500000|2021-09-16 05:35:00|15041.9|15031.9|15004.9|14994.9|15041.9|15031.9|15003.9|14993.9|2981
1631770800000|2021-09-16 05:40:00|15005.9|14995.9|15005.9|14995.9|15034.9|15024.9|15005.9|14995.9|2729
1631771100000|2021-09-16 05:45:00|15008.9|14998.9|14967.9|14957.9|15025.9|15015.9|14939.9|14929.9|8369
1631771400000|2021-09-16 05:50:00|14966.9|14956.9|14977.9|14967.9|15004.9|14994.9|14963.9|14953.9|3797
1631771700000|2021-09-16 05:55:00|14978.9|14968.9|14987.9|14977.9|14995.9|14985.9|14969.9|14959.9|3056
1631772000000|2021-09-16 06:00:00|14985.9|14975.9|15012.9|15002.9|15034.9|15024.9|14985.9|14975.9|4395
1631772300000|2021-09-16 06:05:00|15013.9|15003.9|14999.9|14989.9|15023.9|15013.9|14982.9|14972.9|4405
1631772600000|2021-09-16 06:10:00|15001.9|14991.9|15001.9|14991.9|15016.9|15006.9|14984.9|14974.9|3215
1631772900000|2021-09-16 06:15:00|15002.9|14992.9|15014.9|15004.9|15029.9|15019.9|15002.9|14992.9|3591
1631773200000|2021-09-16 06:20:00|15015.9|15005.9|15029.9|15019.9|15065.9|15055.9|15014.9|15004.9|6764
1631773500000|2021-09-16 06:25:00|15030.9|15020.9|15036.9|15026.9|15043.9|15033.9|15028.9|15018.9|3197
1631773800000|2021-09-16 06:30:00|15035.9|15025.9|15012.9|15002.9|15042.9|15032.9|15010.9|15000.9|3913
1631774100000|2021-09-16 06:35:00|15011.9|15001.9|15022.9|15012.9|15025.9|15015.9|15001.9|14991.9|3092
1631774400000|2021-09-16 06:40:00|15021.9|15011.9|15026.9|15016.9|15041.9|15031.9|15014.9|15004.9|5188
1631774700000|2021-09-16 06:45:00|15027.9|15017.9|15024.9|15014.9|15037.9|15027.9|15008.9|14998.9|6291
1631775000000|2021-09-16 06:50:00|15023.9|15013.9|15018.9|15008.9|15035.9|15025.9|15015.9|15005.9|5511
1631775300000|2021-09-16 06:55:00|15017.9|15007.9|15011.9|15001.9|15026.9|15016.9|15004.9|14994.9|5722
1631775600000|2021-09-16 07:00:00|15007.3|14995.3|14992.3|14980.3|15009.3|14997.3|14984.3|14973.3|2723
1631775900000|2021-09-16 07:05:00|14991.3|14979.3|15005.3|14994.3|15005.3|14994.3|14990.3|14979.3|741
1631776200000|2021-09-16 07:10:00|15004.3|14993.3|15025.3|15013.3|15026.3|15014.3|15004.3|14993.3|1328
1631776500000|2021-09-16 07:15:00|15026.3|15014.3|15021.3|15009.3|15026.3|15014.3|15018.3|15006.3|710
1631776800000|2021-09-16 07:20:00|15020.3|15010.3|15025.3|15014.3|15029.3|15018.3|15014.3|15002.3|805
1631777100000|2021-09-16 07:25:00|15027.3|15015.3|15014.3|15002.3|15029.3|15017.3|15013.3|15002.3|495
1631777400000|2021-09-16 07:30:00|15015.3|15003.3|15018.3|15006.3|15022.3|15010.3|15012.3|15001.3|452
1631777700000|2021-09-16 07:35:00|15019.3|15007.3|15003.3|14991.3|15019.3|15007.3|15003.3|14991.3|579
1631778000000|2021-09-16 07:40:00|15005.3|14992.3|15004.3|14993.3|15006.3|14994.3|15000.3|14988.3|650
1631778300000|2021-09-16 07:45:00|15005.3|14994.3|15005.3|14994.3|15005.3|14994.3|14998.3|14987.3|651
1631778600000|2021-09-16 07:50:00|15006.3|14995.3|15007.3|14996.3|15010.3|14999.3|15005.3|14994.3|272
1631778900000|2021-09-16 07:55:00|15009.3|14997.3|15010.3|14999.3|15013.3|15002.3|15007.3|14996.3|366
1631779200000|2021-09-16 08:00:00|15012.3|15000.3|15012.3|15001.3|15014.3|15003.3|15005.3|14993.3|543
1631779500000|2021-09-16 08:05:00|15013.3|15000.3|14999.3|14988.3|15013.3|15002.3|14999.3|14987.3|1072
1631779800000|2021-09-16 08:10:00|15000.3|14987.3|14997.3|14985.3|15001.3|14990.3|14991.3|14979.3|1156
1631780100000|2021-09-16 08:15:00|14996.3|14984.3|14998.3|14987.3|14999.3|14988.3|14995.3|14983.3|410
1631780400000|2021-09-16 08:20:00|14999.3|14988.3|14995.3|14983.3|15000.3|14989.3|14991.3|14980.3|578
1631780700000|2021-09-16 08:25:00|14996.3|14984.3|14999.3|14987.3|15004.3|14993.3|14991.3|14979.3|717
1631781000000|2021-09-16 08:30:00|15006.3|14982.3|15004.8|14980.8|15008.5|14984.5|15003|14979|0
1631781300000|2021-09-16 08:35:00|15004.9|14980.9|15008.8|14984.8|15009.7|14985.7|15001|14977|214
1631781600000|2021-09-16 08:40:00|15007.9|14983.9|15012.9|14988.9|15013|14989|15007.5|14983.5|0
1631781900000|2021-09-16 08:45:00|15012.7|14988.7|15009.4|14985.4|15016.1|14992.1|15009|14985|0
1631782200000|2021-09-16 08:50:00|15009.1|14985.1|15010|14986|15012.8|14988.8|15006.4|14982.4|0
1631782500000|2021-09-16 08:55:00|15009.7|14985.7|15007.3|14983.3|15010.6|14986.6|15007|14983|0
1631782800000|2021-09-16 09:00:00|15007.1|14983.1|15001.3|14990.3|15007.1|14995.3|14998.3|14983|403
1631783100000|2021-09-16 09:05:00|15002.3|14991.3|14995.3|14983.3|15003.3|14992.3|14995.3|14983.3|108
1631783400000|2021-09-16 09:10:00|14994.3|14984.3|14996.3|14983.3|14997.3|14986.3|14991.3|14978.3|152
1631783700000|2021-09-16 09:15:00|14995.3|14984.3|14993.3|14982.3|14998.3|14987.3|14989.3|14978.3|227
1631784000000|2021-09-16 09:20:00|14994.3|14981.3|14996.3|14985.3|14999.3|14988.3|14991.3|14980.3|224
1631784300000|2021-09-16 09:25:00|14997.3|14984.3|15001.3|14989.3|15001.3|14989.3|14997.3|14984.3|132
1631784600000|2021-09-16 09:30:00|15000.3|14990.3|14993.3|14981.3|15001.3|14990.3|14993.3|14981.3|196
1631784900000|2021-09-16 09:35:00|14992.3|14982.3|14990.3|14979.3|14993.3|14982.3|14990.3|14979.3|134
1631785200000|2021-09-16 09:40:00|14989.3|14978.3|14990.3|14979.3|14990.3|14979.3|14988.3|14977.3|51
1631785500000|2021-09-16 09:45:00|14989.3|14978.3|14983.3|14972.3|14990.3|14979.3|14981.3|14970.3|144
1631785800000|2021-09-16 09:50:00|14984.3|14973.3|14987.3|14976.3|14989.3|14978.3|14984.3|14972.3|179
1631786100000|2021-09-16 09:55:00|14974.3|14963.3|14974.3|14962.3|14976.3|14965.3|14971.3|14959.3|919
1631786400000|2021-09-16 10:00:00|14973.3|14961.3|14977.3|14966.3|14977.3|14966.3|14971.3|14959.3|139
1631786700000|2021-09-16 10:05:00|14976.3|14965.3|14996.3|14985.3|14996.3|14985.3|14976.3|14965.3|692
1631787000000|2021-09-16 10:10:00|14997.3|14986.3|14999.3|14988.3|15001.3|14990.3|14997.3|14986.3|189
1631787300000|2021-09-16 10:15:00|14998.3|14987.3|15008.3|14997.3|15008.3|14997.3|14998.3|14987.3|139
1631787600000|2021-09-16 10:20:00|15007.3|14996.3|15000.3|14989.3|15007.3|14996.3|15000.3|14989.3|171
1631787900000|2021-09-16 10:25:00|14999.3|14988.3|14977.3|14965.3|14999.3|14988.3|14976.3|14964.3|557
1631788200000|2021-09-16 10:30:00|14978.3|14966.3|14987.3|14975.3|14994.3|14982.3|14977.3|14963.3|621
1631788500000|2021-09-16 10:35:00|14988.3|14976.3|14992.3|14980.3|14992.3|14980.3|14987.3|14975.3|86
1631788800000|2021-09-16 10:40:00|14991.3|14981.3|15000.3|14988.3|15000.3|14989.3|14991.3|14979.3|307
1631789100000|2021-09-16 10:45:00|15001.3|14989.3|14998.3|14986.3|15001.3|14990.3|14996.3|14985.3|92
1631789400000|2021-09-16 10:50:00|14999.3|14987.3|15000.3|14989.3|15001.3|14990.3|14998.3|14986.3|86
1631789700000|2021-09-16 10:55:00|15001.3|14988.3|15006.3|14995.3|15006.3|14995.3|15000.3|14988.3|117
1631790000000|2021-09-16 11:00:00|15005.3|14994.3|15012.3|15001.3|15012.3|15001.3|15004.3|14993.3|129
1631790300000|2021-09-16 11:05:00|15013.3|15002.3|15012.3|15001.3|15013.3|15002.3|15008.3|14996.3|147
1631790600000|2021-09-16 11:10:00|15011.3|15000.3|15012.3|15000.3|15012.3|15001.3|15010.3|14998.3|128
1631790900000|2021-09-16 11:15:00|15013.3|15001.3|15013.3|15002.3|15015.3|15004.3|15012.3|15001.3|117
1631791200000|2021-09-16 11:20:00|15014.3|15003.3|15012.3|15001.3|15015.3|15004.3|15012.3|15001.3|89
1631791500000|2021-09-16 11:25:00|15011.3|15000.3|15013.3|15002.3|15013.3|15002.3|15011.3|15000.3|33
1631791800000|2021-09-16 11:30:00|15012.3|15001.3|15009.3|14997.3|15012.3|15001.3|15009.3|14997.3|215
1631792100000|2021-09-16 11:35:00|15008.3|14995.3|15011.3|15000.3|15011.3|15000.3|15007.3|14995.3|92
1631792400000|2021-09-16 11:40:00|15012.3|15001.3|15015.3|15004.3|15015.3|15004.3|15012.3|15001.3|82
1631792700000|2021-09-16 11:45:00|15014.3|15003.3|15008.3|14996.3|15015.3|15004.3|15007.3|14996.3|102
1631793000000|2021-09-16 11:50:00|15009.3|14997.3|15010.3|14999.3|15010.3|14999.3|15008.3|14996.3|48
1631793300000|2021-09-16 11:55:00|15011.3|14998.3|15009.3|14998.3|15011.3|14999.3|15006.3|14995.3|205
1631793600000|2021-09-16 12:00:00|15010.3|14999.3|15008.3|14997.3|15011.3|15000.3|15007.3|14996.3|231
1631793900000|2021-09-16 12:05:00|15007.3|14996.3|15007.3|14996.3|15009.3|14998.3|15001.3|14989.3|325
1631794200000|2021-09-16 12:10:00|15008.3|14997.3|15007.3|14996.3|15011.3|14999.3|15004.3|14992.3|331
1631794500000|2021-09-16 12:15:00|15005.3|14994.3|14998.3|14987.3|15007.3|14996.3|14998.3|14987.3|250
1631794800000|2021-09-16 12:20:00|14999.3|14988.3|14991.3|14979.3|15004.3|14992.3|14991.3|14979.3|249
1631795100000|2021-09-16 12:25:00|14992.3|14980.3|14990.3|14978.3|14992.3|14980.3|14988.3|14977.3|205
1631795400000|2021-09-16 12:30:00|14991.3|14979.3|14996.3|14985.3|15009.3|14997.3|14991.3|14979.3|500
1631795700000|2021-09-16 12:35:00|14997.3|14984.3|14995.3|14983.3|14999.3|14988.3|14988.3|14977.3|254
1631796000000|2021-09-16 12:40:00|14994.3|14982.3|14993.3|14982.3|14995.3|14983.3|14988.3|14977.3|159
1631796300000|2021-09-16 12:45:00|14992.3|14981.3|14995.3|14983.3|14996.3|14984.3|14992.3|14980.3|121
1631796600000|2021-09-16 12:50:00|14994.3|14984.3|15001.3|14989.3|15002.3|14991.3|14994.3|14983.3|167
1631796900000|2021-09-16 12:55:00|15000.3|14988.3|15004.3|14992.3|15004.3|14992.3|14998.3|14987.3|77
1631797200000|2021-09-16 13:00:00|15005.3|14993.3|15002.3|14991.3|15006.3|14994.3|15000.3|14989.3|91
1631797500000|2021-09-16 13:05:00|15003.3|14992.3|15003.3|14991.3|15003.3|14992.3|15001.3|14989.3|83
1631797800000|2021-09-16 13:10:00|15002.3|14990.3|15003.3|14992.3|15003.3|14992.3|14996.3|14985.3|91
1631798100000|2021-09-16 13:15:00|15002.3|14991.3|15006.3|14995.3|15006.3|14995.3|15002.3|14990.3|98
1631798400000|2021-09-16 13:20:00|15005.3|14994.3|15006.3|14994.3|15009.3|14998.3|15005.3|14994.3|138
1631798700000|2021-09-16 13:25:00|15005.3|14995.3|15007.3|14996.3|15007.3|14996.3|15004.3|14993.3|105
1631799000000|2021-09-16 13:30:00|15008.3|14997.3|15002.3|14990.3|15010.3|14999.3|14997.3|14985.3|657
1631799300000|2021-09-16 13:35:00|15003.3|14991.3|15004.3|14993.3|15006.3|14995.3|14994.3|14983.3|277
1631799600000|2021-09-16 13:40:00|15003.3|14992.3|14998.3|14987.3|15004.3|14993.3|14996.3|14985.3|357
1631799900000|2021-09-16 13:45:00|14999.3|14988.3|14987.3|14976.3|14999.3|14988.3|14979.3|14967.3|507
1631800200000|2021-09-16 13:50:00|14986.3|14975.3|14976.3|14965.3|14990.3|14979.3|14975.3|14964.3|410
1631800500000|2021-09-16 13:55:00|14977.3|14964.3|14988.3|14977.3|14988.3|14977.3|14975.3|14963.3|368
1631800800000|2021-09-16 14:00:00|14987.3|14976.3|14989.3|14978.3|14991.3|14980.3|14982.3|14970.3|325
1631801100000|2021-09-16 14:05:00|14990.3|14979.3|15006.3|14995.3|15007.3|14996.3|14989.3|14979.3|562
1631801400000|2021-09-16 14:10:00|15005.3|14994.3|14999.3|14988.3|15005.3|14994.3|14999.3|14988.3|168
1631801700000|2021-09-16 14:15:00|14998.3|14987.3|14996.3|14984.3|15001.3|14990.3|14992.3|14981.3|217
1631802000000|2021-09-16 14:20:00|14995.3|14983.3|15000.3|14989.3|15005.3|14993.3|14993.3|14982.3|225
1631802300000|2021-09-16 14:25:00|14999.3|14988.3|15003.3|14992.3|15003.3|14992.3|14998.3|14987.3|213
1631802600000|2021-09-16 14:30:00|15002.3|14991.3|15006.3|14995.3|15007.3|14995.3|15000.3|14989.3|162
1631802900000|2021-09-16 14:35:00|15007.3|14996.3|15016.3|15005.3|15020.3|15008.3|15006.3|14995.3|426
1631803200000|2021-09-16 14:40:00|15015.3|15004.3|15009.3|14997.3|15016.3|15004.3|15005.3|14994.3|210
1631803500000|2021-09-16 14:45:00|15008.3|14998.3|15013.3|15002.3|15015.3|15003.3|15008.3|14996.3|364
1631803800000|2021-09-16 14:50:00|15012.3|15001.3|15003.3|14991.3|15014.3|15002.3|15001.3|14990.3|154
1631804100000|2021-09-16 14:55:00|15002.3|14992.3|15006.3|14995.3|15007.3|14995.3|14999.3|14988.3|146
1631804400000|2021-09-16 15:00:00|15007.3|14996.3|15010.3|14999.3|15016.3|15005.3|15006.3|14995.3|279
1631804700000|2021-09-16 15:05:00|15011.3|14998.3|15009.3|14998.3|15011.3|14999.3|15005.3|14994.3|124
1631805000000|2021-09-16 15:10:00|15008.3|14997.3|15017.3|15006.3|15017.3|15006.3|15007.3|14996.3|205
1631805300000|2021-09-16 15:15:00|15016.3|15005.3|15014.3|15003.3|15016.3|15005.3|15009.3|14998.3|160
1631805600000|2021-09-16 15:20:00|15013.3|15002.3|15012.3|15001.3|15013.3|15002.3|15010.3|14999.3|157
1631805900000|2021-09-16 15:25:00|15011.3|15000.3|15016.3|15005.3|15017.3|15006.3|15011.3|15000.3|180
1631806200000|2021-09-16 15:30:00|15017.3|15006.3|15014.3|15002.3|15018.3|15007.3|15013.3|15002.3|155
1631806500000|2021-09-16 15:35:00|15012.3|15003.3|15017.3|15006.3|15017.3|15006.3|15010.3|14999.3|157
1631806800000|2021-09-16 15:40:00|15018.3|15005.3|15006.3|14995.3|15018.3|15006.3|15006.3|14995.3|109
1631807100000|2021-09-16 15:45:00|15007.3|14996.3|15006.3|14995.3|15008.3|14997.3|15005.3|14994.3|94
1631807400000|2021-09-16 15:50:00|15007.3|14996.3|15011.3|15000.3|15012.3|15000.3|15005.3|14994.3|89
1631807700000|2021-09-16 15:55:00|15010.3|14999.3|15014.3|15002.3|15014.3|15003.3|15008.3|14997.3|53
1631808000000|2021-09-16 16:00:00|15015.3|15003.3|15012.3|15000.3|15015.3|15004.3|15011.3|15000.3|52
1631808300000|2021-09-16 16:05:00|15011.3|15001.3|15013.3|15002.3|15015.3|15003.3|15011.3|15000.3|115
1631808600000|2021-09-16 16:10:00|15012.3|15001.3|15016.3|15005.3|15016.3|15005.3|15010.3|14999.3|84
1631808900000|2021-09-16 16:15:00|15017.3|15004.3|15020.3|15009.3|15021.3|15010.3|15017.3|15004.3|203
1631809200000|2021-09-16 16:20:00|15021.3|15010.3|15014.3|15003.3|15021.3|15010.3|15011.3|15000.3|159
1631809500000|2021-09-16 16:25:00|15015.3|15004.3|15012.3|15001.3|15015.3|15004.3|15011.3|15000.3|48
1631809800000|2021-09-16 16:30:00|15013.3|15002.3|15017.3|15006.3|15018.3|15007.3|15013.3|15002.3|214
1631810100000|2021-09-16 16:35:00|15016.3|15005.3|15011.3|15000.3|15016.3|15006.3|15011.3|15000.3|167
1631810400000|2021-09-16 16:40:00|15012.3|15001.3|15017.3|15006.3|15017.3|15006.3|15010.3|14999.3|48
1631810700000|2021-09-16 16:45:00|15016.3|15005.3|15014.3|15003.3|15017.3|15005.3|15014.3|15003.3|26
1631811000000|2021-09-16 16:50:00|15013.3|15002.3|15010.3|14999.3|15015.3|15003.3|15010.3|14998.3|51
1631811300000|2021-09-16 16:55:00|15009.3|14998.3|15011.3|15000.3|15013.3|15002.3|15009.3|14998.3|75
1631811600000|2021-09-16 17:00:00|15010.3|14999.3|15004.3|14992.3|15010.3|14999.3|15004.3|14992.3|159
1631811900000|2021-09-16 17:05:00|15005.3|14993.3|15005.3|14994.3|15007.3|14995.3|15002.3|14991.3|105
1631812200000|2021-09-16 17:10:00|15006.3|14993.3|15008.3|14997.3|15008.3|14997.3|15004.3|14993.3|102
1631812500000|2021-09-16 17:15:00|15007.3|14996.3|15006.3|14995.3|15008.3|14996.3|15005.3|14994.3|103
1631812800000|2021-09-16 17:20:00|15007.3|14996.3|15007.3|14995.3|15008.3|14996.3|15005.3|14994.3|156
1631813100000|2021-09-16 17:25:00|15006.3|14996.3|15011.3|15000.3|15012.3|15001.3|15006.3|14995.3|327
1631813400000|2021-09-16 17:30:00|15012.3|14999.3|15010.3|14999.3|15013.3|15002.3|15007.3|14996.3|158
1631813700000|2021-09-16 17:35:00|15009.3|14998.3|15003.3|14992.3|15009.3|14998.3|15003.3|14992.3|71
1631814000000|2021-09-16 17:40:00|15004.3|14993.3|15002.3|14991.3|15005.3|14994.3|15002.3|14991.3|62
1631814300000|2021-09-16 17:45:00|15003.3|14992.3|15003.3|14992.3|15004.3|14992.3|15001.3|14990.3|78
1631814600000|2021-09-16 17:50:00|15004.3|14993.3|15012.3|15000.3|15012.3|15000.3|15003.3|14993.3|87
1631814900000|2021-09-16 17:55:00|15011.3|15001.3|15013.3|15002.3|15014.3|15003.3|15011.3|15000.3|50
1631815200000|2021-09-16 18:00:00|15014.3|15003.3|15014.3|15003.3|15015.3|15003.3|15013.3|15002.3|31
1631815500000|2021-09-16 18:05:00|15015.3|15002.3|15013.3|15002.3|15015.3|15003.3|15012.3|15001.3|44
1631815800000|2021-09-16 18:10:00|15014.3|15003.3|15018.3|15007.3|15019.3|15007.3|15014.3|15003.3|97
1631816100000|2021-09-16 18:15:00|15019.3|15006.3|15016.3|15004.3|15019.3|15007.3|15015.3|15004.3|37
1631816400000|2021-09-16 18:20:00|15015.3|15005.3|15015.3|15004.3|15017.3|15005.3|15015.3|15004.3|86
1631816700000|2021-09-16 18:25:00|15014.3|15003.3|15015.3|15004.3|15016.3|15004.3|15013.3|15001.3|106
1631817000000|2021-09-16 18:30:00|15016.3|15005.3|15015.3|15004.3|15017.3|15006.3|15013.3|15002.3|159
1631817300000|2021-09-16 18:35:00|15016.3|15005.3|15013.3|15002.3|15018.3|15007.3|15013.3|15002.3|168
1631817600000|2021-09-16 18:40:00|15014.3|15003.3|15011.8|15001.8|15014.3|15003.3|15011.8|15001.3|57
1631817900000|2021-09-16 18:45:00|15012.3|15002.3|15016.8|15006.8|15016.8|15006.8|15012.3|15002.3|74
1631818200000|2021-09-16 18:50:00|15016.3|15006.3|15015.8|15005.8|15016.8|15006.8|15012.8|15002.8|49
1631818500000|2021-09-16 18:55:00|15016.3|15006.3|15017.8|15007.8|15018.8|15008.8|15015.8|15005.8|61
1631818800000|2021-09-16 19:00:00|15018.8|15008.8|15018.8|15008.8|15023.8|15013.8|15016.8|15006.8|214
1631819100000|2021-09-16 19:05:00|15019.3|15009.3|15020.8|15010.8|15021.8|15011.8|15019.3|15009.3|125
1631819400000|2021-09-16 19:10:00|15021.8|15011.8|15021.8|15011.8|15024.3|15014.3|15021.3|15011.3|104
1631819700000|2021-09-16 19:15:00|15021.3|15011.3|15016.3|15006.3|15021.3|15011.3|15013.3|15003.3|122
1631820000000|2021-09-16 19:20:00|15017.3|15007.3|15013.8|15003.8|15018.8|15008.8|15011.8|15001.8|125
1631820300000|2021-09-16 19:25:00|15014.3|15004.3|15007.3|14997.3|15015.8|15005.8|15007.3|14997.3|144
1631820600000|2021-09-16 19:30:00|15007.8|14997.8|15008.3|14998.3|15011.3|15001.3|15007.3|14997.3|89
1631820900000|2021-09-16 19:35:00|15008.8|14998.8|15006.3|14996.3|15010.3|15000.3|15005.3|14995.3|106
1631821200000|2021-09-16 19:40:00|15005.8|14995.8|15008.3|14998.3|15008.3|14998.3|15005.3|14995.3|154
1631821500000|2021-09-16 19:45:00|15007.8|14997.8|15005.8|14995.8|15008.3|14998.3|15004.8|14994.8|184
1631821800000|2021-09-16 19:50:00|15006.8|14996.8|15002.8|14992.8|15010.3|15000.3|15002.8|14992.8|310
1631822100000|2021-09-16 19:55:00|15003.3|14993.3|14991.8|14981.8|15003.3|14993.3|14991.8|14981.8|608
1631822400000|2021-09-16 20:00:00|14992.8|14982.8|14991.8|14981.8|14993.3|14983.3|14990.3|14980.3|128
1631822700000|2021-09-16 20:05:00|14993.8|14983.8|14997.8|14987.8|14998.3|14988.3|14992.8|14982.8|111
1631823000000|2021-09-16 20:10:00|14997.3|14987.3|14998.3|14988.3|14998.3|14988.3|14996.8|14986.8|49
1631823300000|2021-09-16 20:15:00|14998.8|14988.8|15000.3|14990.3|15001.3|14991.3|14998.8|14988.8|48
1631823600000|2021-09-16 20:20:00|14999.8|14989.8|14998.3|14988.3|14999.8|14989.8|14998.3|14988.3|49
1631823900000|2021-09-16 20:25:00|14998.8|14988.8|14999.3|14989.3|14999.8|14989.8|14998.3|14988.3|21
1631824200000|2021-09-16 20:30:00|14999.8|14989.8|14999.3|14989.3|15000.8|14990.8|14998.3|14988.3|26
1631824500000|2021-09-16 20:35:00|14999.8|14989.8|14998.8|14988.8|14999.8|14989.8|14997.3|14987.3|23
1631824800000|2021-09-16 20:40:00|14999.3|14989.3|14999.3|14989.3|14999.3|14989.3|14997.8|14987.8|33
1631825100000|2021-09-16 20:45:00|14998.8|14988.8|14994.3|14984.3|14998.8|14988.8|14993.8|14983.8|62
1631825400000|2021-09-16 20:50:00|14994.8|14984.8|14994.3|14984.3|14994.8|14984.8|14993.8|14983.8|7
1631825700000|2021-09-16 20:55:00|14993.8|14983.8|14993.3|14983.3|14993.8|14983.8|14993.3|14983.3|16
1631826000000|2021-09-16 21:00:00|14992.8|14982.8|14993.3|14983.3|14993.3|14983.3|14992.8|14982.8|2
1631826600000|2021-09-16 21:10:00|14992.8|14982.8|14993.3|14983.3|14993.3|14983.3|14992.3|14982.3|18
1631826900000|2021-09-16 21:15:00|15004.9|14980.9|15005.5|14981.5|15005.5|14981.5|15004.9|14980.9|0
1631827200000|2021-09-16 21:20:00|15005.9|14981.9|15005.1|14981.1|15005.9|14981.9|15005.1|14981.1|0
1631827500000|2021-09-16 21:25:00|15005.2|14981.2|15005.9|14981.9|15005.9|14981.9|15005.2|14981.2|0
1631827800000|2021-09-16 21:30:00|15005.8|14981.8|15006|14982|15006|14982|15005.8|14981.8|0
1631828100000|2021-09-16 21:35:00|15005.9|14981.9|15005.9|14981.9|15006.3|14982.3|15005.9|14981.9|0
1631828700000|2021-09-16 21:45:00|15006|14982|15005.8|14981.8|15006|14982|15004.1|14980.1|0
1631829000000|2021-09-16 21:50:00|15005.9|14981.9|15006.2|14982.2|15006.2|14982.2|15005.9|14981.9|0
1631829300000|2021-09-16 21:55:00|15006.3|14982.3|15005.8|14981.8|15006.3|14982.3|15004.8|14980.8|0
1631829600000|2021-09-16 22:00:00|15007.5|14983.5|15005.9|14981.9|15009.7|14985.7|15005.6|14981.6|0
1631829900000|2021-09-16 22:05:00|15005.6|14981.6|15005.3|14981.3|15006.5|14982.5|15004.7|14980.7|0
1631830200000|2021-09-16 22:10:00|15005.9|14981.9|15005.9|14981.9|15006.8|14982.8|15005.9|14981.9|0
1631830500000|2021-09-16 22:15:00|15006.5|14982.5|15007.2|14983.2|15007.2|14983.2|15005.9|14981.9|0
1631830800000|2021-09-16 22:20:00|15007.8|14983.8|15008.6|14984.6|15009.2|14985.2|15007.3|14983.3|0
1631831100000|2021-09-16 22:25:00|15007.9|14983.9|15009.2|14985.2|15009.8|14985.8|15007.9|14983.9|0
1631831400000|2021-09-16 22:30:00|15009.8|14985.8|15009.8|14985.8|15010.5|14986.5|15008.6|14984.6|0
1631831700000|2021-09-16 22:35:00|15010.1|14986.1|15010.5|14986.5|15010.5|14986.5|15009.2|14985.2|0
1631832000000|2021-09-16 22:40:00|15010.1|14986.1|15010.5|14986.5|15010.5|14986.5|15009.2|14985.2|0
1631832300000|2021-09-16 22:45:00|15009.8|14985.8|15009.2|14985.2|15009.8|14985.8|15009.2|14985.2|0
1631832600000|2021-09-16 22:50:00|15008.6|14984.6|15009.2|14985.2|15009.8|14985.8|15008.6|14984.6|0
1631832900000|2021-09-16 22:55:00|15008.6|14984.6|14984.5|14960.5|15008.6|14984.6|14983.9|14959.9|0
1631833200000|2021-09-16 23:00:00|14984.9|14960.9|14957.2|14933.2|14986.1|14962.1|14956.5|14932.5|0
1631833500000|2021-09-16 23:05:00|14956.5|14932.5|14955.6|14931.6|14957.2|14933.2|14955.6|14931.6|0
1631833800000|2021-09-16 23:10:00|14955.9|14931.9|14956.3|14932.3|14957|14933|14955.6|14931.6|0
1631834100000|2021-09-16 23:15:00|14957|14933|14956.8|14932.8|14957.6|14933.6|14955.7|14931.7|0
1631834400000|2021-09-16 23:20:00|14956.2|14932.2|14957.5|14933.5|14957.5|14933.5|14956.2|14932.2|0
1631834700000|2021-09-16 23:25:00|14956.8|14932.8|14963.2|14939.2|14963.2|14939.2|14956.8|14932.8|0
1631835000000|2021-09-16 23:30:00|14963.8|14939.8|14963.7|14939.7|14963.8|14939.8|14963.1|14939.1|0
1631835300000|2021-09-16 23:35:00|14963.4|14939.4|14962.4|14938.4|14963.7|14939.7|14962.4|14938.4|0
1631835600000|2021-09-16 23:40:00|14961.8|14937.8|14955|14931|14961.8|14937.8|14953.6|14929.6|0
1631835900000|2021-09-16 23:45:00|14954.4|14930.4|14951.4|14927.4|14954.4|14930.4|14950|14926|0
1631836200000|2021-09-16 23:50:00|14952|14928|14955|14931|14955|14931|14950.1|14926.1|0
1631836500000|2021-09-16 23:55:00|14954.4|14930.4|14955.7|14931.7|14956.4|14932.4|14953.1|14929.1|0
1631836800000|2021-09-17 00:00:00|14956.4|14932.4|14957.3|14933.3|14957.9|14933.9|14951.6|14927.6|0
1631837100000|2021-09-17 00:05:00|14956.6|14932.6|14959.3|14935.3|14959.9|14935.9|14955.4|14931.4|0
1631837400000|2021-09-17 00:10:00|14958.6|14934.6|14956.1|14932.1|14959.3|14935.3|14955.5|14931.5|0
1631837700000|2021-09-17 00:15:00|14955.5|14931.5|14954.8|14930.8|14958|14934|14951.8|14927.8|0
1631838000000|2021-09-17 00:20:00|14955|14931|14955.1|14931.1|14958.5|14934.5|14952.7|14928.7|0
1631838300000|2021-09-17 00:25:00|14956|14932|14958.8|14934.8|14960|14936|14956|14932|0
1631838600000|2021-09-17 00:30:00|14958.5|14934.5|14957.6|14933.6|14961.6|14937.6|14957.3|14933.3|0
1631838900000|2021-09-17 00:35:00|14957.9|14933.9|14957|14933|14959.1|14935.1|14956.4|14932.4|0
1631839200000|2021-09-17 00:40:00|14957.3|14933.3|14952.3|14928.3|14958.2|14934.2|14950.9|14926.9|0
1631839500000|2021-09-17 00:45:00|14952.1|14928.1|14985.2|14961.2|14987.9|14963.9|14950.2|14926.2|0
1631839800000|2021-09-17 00:50:00|14985.5|14961.5|14985.2|14961.2|14986.7|14962.7|14984.9|14960.9|0
1631840100000|2021-09-17 00:55:00|14985.5|14961.5|14996.7|14972.7|14996.7|14972.7|14982.8|14958.8|0
1631840400000|2021-09-17 01:00:00|14991.3|14981.3|14973.3|14963.3|15008.3|14998.3|14973.3|14963.3|1496
1631840700000|2021-09-17 01:05:00|14974.3|14964.3|14985.3|14975.3|14985.3|14975.3|14968.3|14958.3|954
1631841000000|2021-09-17 01:10:00|14986.3|14976.3|14969.3|14959.3|14987.3|14977.3|14958.3|14948.3|1075
1631841300000|2021-09-17 01:15:00|14968.3|14958.3|14970.3|14960.3|14984.3|14974.3|14951.3|14941.3|1817
1631841600000|2021-09-17 01:20:00|14966.3|14956.3|14980.3|14970.3|14997.3|14987.3|14965.3|14955.3|1368
1631841900000|2021-09-17 01:25:00|14984.3|14974.3|14989.3|14979.3|14989.3|14979.3|14940.3|14930.3|3160
1631842200000|2021-09-17 01:30:00|14997.3|14987.3|14930|14920|15012|15002|14928|14918|18698
1631842500000|2021-09-17 01:35:00|14932|14922|15025|15015|15039|15029|14906|14896|11425
1631842800000|2021-09-17 01:40:00|15023|15013|14988|14978|15032|15022|14969|14959|9185
1631843100000|2021-09-17 01:45:00|14989|14979|14994|14984|15015|15005|14971|14961|7682
1631843400000|2021-09-17 01:50:00|14992|14982|15003|14993|15003|14993|14956|14946|4979
1631843700000|2021-09-17 01:55:00|15001|14991|14946|14936|15003|14993|14943|14933|4071
1631844000000|2021-09-17 02:00:00|14947|14937|15007|14997|15009|14999|14938|14928|6567
1631844300000|2021-09-17 02:05:00|15008|14998|14952|14942|15012|15002|14951|14941|5351
1631844600000|2021-09-17 02:10:00|14953|14943|14974|14964|14993|14983|14938|14928|3889
1631844900000|2021-09-17 02:15:00|14972|14962|14961|14951|14980|14970|14953|14943|2514
1631845200000|2021-09-17 02:20:00|14962|14952|14965|14955|14989|14979|14961|14951|2283
1631845500000|2021-09-17 02:25:00|14964|14954|14919|14909|14969|14959|14908|14898|5772
1631845800000|2021-09-17 02:30:00|14920|14910|14938|14928|14943|14933|14915|14905|3094
1631846100000|2021-09-17 02:35:00|14940|14930|14993|14983|14993|14983|14939|14929|4188
1631846400000|2021-09-17 02:40:00|14992|14982|14993|14983|15007|14997|14971|14961|6048
1631846700000|2021-09-17 02:45:00|14992|14982|14978|14968|15021|15011|14978|14968|5074
1631847000000|2021-09-17 02:50:00|14977|14967|15034|15024|15042|15032|14965|14955|4195
1631847300000|2021-09-17 02:55:00|15036|15026|15088|15078|15090|15080|15021|15011|10318
1631847600000|2021-09-17 03:00:00|15091|15081|15118|15108|15125|15115|15091|15081|9207
1631847900000|2021-09-17 03:05:00|15119|15109|15175|15165|15176|15166|15116|15106|8596
1631848200000|2021-09-17 03:10:00|15171|15161|15158|15148|15179|15169|15145|15135|6064
1631848500000|2021-09-17 03:15:00|15160|15150|15179|15169|15181|15171|15139|15129|7092
1631848800000|2021-09-17 03:20:00|15178|15168|15142|15132|15184|15174|15137|15127|4007
1631849100000|2021-09-17 03:25:00|15143|15133|15119|15109|15146|15136|15105|15095|5136
1631849400000|2021-09-17 03:30:00|15120|15110|15128|15118|15134|15124|15119|15109|656
1631849700000|2021-09-17 03:35:00|15130|15120|15129|15119|15137|15127|15129|15119|435
1631850000000|2021-09-17 03:40:00|15130|15120|15135|15125|15136|15126|15128|15118|342
1631850300000|2021-09-17 03:45:00|15134|15124|15128|15118|15138|15128|15127|15117|286
1631850600000|2021-09-17 03:50:00|15129|15119|15128|15118|15129|15119|15123|15113|196
1631850900000|2021-09-17 03:55:00|15127|15117|15127|15117|15128|15118|15125|15115|231
1631851200000|2021-09-17 04:00:00|15128|15118|15129|15119|15130|15120|15128|15118|93
1631851500000|2021-09-17 04:05:00|15130|15120|15135|15125|15135|15125|15130|15120|314
1631851800000|2021-09-17 04:10:00|15134|15124|15133|15123|15135|15125|15132|15122|89
1631852100000|2021-09-17 04:15:00|15132|15122|15131|15121|15133|15123|15131|15121|83
1631852400000|2021-09-17 04:20:00|15132|15122|15133|15123|15134|15124|15130|15120|134
1631852700000|2021-09-17 04:25:00|15132|15122|15129|15119|15132|15122|15129|15119|165
1631853000000|2021-09-17 04:30:00|15131|15121|15132|15122|15132|15122|15131|15121|107
1631853300000|2021-09-17 04:35:00|15133|15123|15136|15126|15138|15128|15130|15120|296
1631853600000|2021-09-17 04:40:00|15135|15125|15134|15124|15138|15128|15132|15122|208
1631853900000|2021-09-17 04:45:00|15133|15123|15134|15124|15137|15127|15129|15119|233
1631854200000|2021-09-17 04:50:00|15133|15123|15132|15122|15136|15126|15132|15122|154
1631854500000|2021-09-17 04:55:00|15133|15123|15129|15119|15133|15123|15129|15119|338
1631854800000|2021-09-17 05:00:00|15128|15118|15165|15155|15179|15169|15110|15100|8392
1631855100000|2021-09-17 05:05:00|15166|15156|15171|15161|15171|15161|15144|15134|5000
1631855400000|2021-09-17 05:10:00|15172|15162|15137|15127|15187|15177|15133|15123|4435
1631855700000|2021-09-17 05:15:00|15139|15129|15184|15174|15184|15174|15138|15128|2975
1631856000000|2021-09-17 05:20:00|15183|15173|15179|15169|15205|15195|15172|15162|3366
1631856300000|2021-09-17 05:25:00|15180|15170|15166|15156|15181|15171|15145|15135|2636
1631856600000|2021-09-17 05:30:00|15167|15157|15162|15152|15178|15168|15142|15132|2636
1631856900000|2021-09-17 05:35:00|15161|15151|15129|15119|15162|15152|15128|15118|1746
1631857200000|2021-09-17 05:40:00|15130|15120|15132|15122|15149|15139|15130|15120|1490
1631857500000|2021-09-17 05:45:00|15130|15120|15158|15148|15158|15148|15118|15108|3234
1631857800000|2021-09-17 05:50:00|15159|15149|15152|15142|15172|15162|15148|15138|1467
1631858100000|2021-09-17 05:55:00|15153|15143|15125|15115|15158|15148|15121|15111|2143
1631858400000|2021-09-17 06:00:00|15127|15117|15122|15112|15135|15125|15110|15100|2006
1631858700000|2021-09-17 06:05:00|15121|15111|15132|15122|15135|15125|15116|15106|1603
1631859000000|2021-09-17 06:10:00|15131|15121|15153|15143|15153|15143|15122|15112|1987
1631859300000|2021-09-17 06:15:00|15152|15142|15172|15162|15198|15188|15146|15136|4961
1631859600000|2021-09-17 06:20:00|15171|15161|15158|15148|15173|15163|15150|15140|2449
1631859900000|2021-09-17 06:25:00|15157|15147|15175|15165|15180|15170|15156|15146|1575
1631860200000|2021-09-17 06:30:00|15174|15164|15156|15146|15176|15166|15149|15139|2487
1631860500000|2021-09-17 06:35:00|15157|15147|15157|15147|15160|15150|15137|15127|1879
1631860800000|2021-09-17 06:40:00|15158|15148|15172|15162|15177|15167|15155|15145|3851
1631861100000|2021-09-17 06:45:00|15173|15163|15184|15174|15194|15184|15169|15159|4901
1631861400000|2021-09-17 06:50:00|15185|15175|15183|15173|15187|15177|15171|15161|3739
1631861700000|2021-09-17 06:55:00|15179|15169|15160|15150|15182|15172|15152|15142|8764
1631862000000|2021-09-17 07:00:00|15163|15151|15155|15144|15164|15152|15138|15126|2846
1631862300000|2021-09-17 07:05:00|15156|15143|15143|15132|15159|15147|15143|15131|476
1631862600000|2021-09-17 07:10:00|15144|15133|15138|15126|15147|15135|15138|15126|856
1631862900000|2021-09-17 07:15:00|15139|15127|15138|15127|15142|15130|15136|15124|1075
1631863200000|2021-09-17 07:20:00|15139|15128|15146|15134|15146|15135|15138|15126|771
1631863500000|2021-09-17 07:25:00|15145|15135|15147|15136|15149|15138|15144|15133|588
1631863800000|2021-09-17 07:30:00|15148|15137|15155|15142|15158|15147|15148|15137|655
1631864100000|2021-09-17 07:35:00|15154|15141|15161|15150|15162|15151|15152|15141|631
1631864400000|2021-09-17 07:40:00|15160|15149|15162|15150|15168|15156|15159|15148|819
1631864700000|2021-09-17 07:45:00|15161|15151|15176|15164|15179|15167|15160|15148|997
1631865000000|2021-09-17 07:50:00|15175|15163|15188|15176|15190|15178|15172|15160|1895
1631865300000|2021-09-17 07:55:00|15189|15177|15202|15190|15205|15194|15184|15172|2021
1631865600000|2021-09-17 08:00:00|15201|15189|15190|15179|15203|15191|15188|15177|1230
1631865900000|2021-09-17 08:05:00|15189|15178|15194|15183|15198|15187|15183|15172|893
1631866200000|2021-09-17 08:10:00|15195|15182|15190|15179|15199|15188|15185|15174|473
1631866500000|2021-09-17 08:15:00|15189|15178|15191|15180|15196|15185|15185|15173|740
1631866800000|2021-09-17 08:20:00|15190|15179|15193|15181|15193|15182|15184|15173|709
1631867100000|2021-09-17 08:25:00|15192|15180|15176|15162|15192|15180|15174|15161|1422
1631867400000|2021-09-17 08:30:00|15188.6|15164.6|15182.6|15158.6|15188.6|15164.6|15181.2|15157.2|0
1631867700000|2021-09-17 08:35:00|15182.4|15158.4|15185.5|15161.5|15188.1|15164.1|15181.4|15157.4|253
1631868000000|2021-09-17 08:40:00|15186.4|15162.4|15181.9|15157.9|15190.5|15166.5|15181.9|15157.9|0
1631868300000|2021-09-17 08:45:00|15182.8|15158.8|15185.5|15161.5|15185.9|15161.9|15181.3|15157.3|0
1631868600000|2021-09-17 08:50:00|15185|15161|15187.5|15163.5|15187.8|15163.8|15182.9|15158.9|0
1631868900000|2021-09-17 08:55:00|15186.9|15162.9|15187.7|15163.7|15189.8|15165.8|15184.8|15160.8|0
1631869200000|2021-09-17 09:00:00|15187.5|15163.5|15177|15166|15187.5|15167|15170|15156|227
1631869500000|2021-09-17 09:05:00|15176|15165|15175|15164|15177|15166|15166|15154|516
1631869800000|2021-09-17 09:10:00|15177|15163|15163|15151|15179|15167|15161|15150|202
1631870100000|2021-09-17 09:15:00|15162|15150|15182|15168|15183|15171|15154|15143|334
1631870400000|2021-09-17 09:20:00|15181|15167|15168|15156|15181|15167|15167|15156|396
1631870700000|2021-09-17 09:25:00|15169|15157|15166|15155|15169|15157|15162|15150|188
1631871000000|2021-09-17 09:30:00|15167|15154|15159|15147|15167|15154|15158|15146|148
1631871300000|2021-09-17 09:35:00|15160|15148|15161|15150|15163|15152|15159|15147|169
1631871600000|2021-09-17 09:40:00|15160|15149|15154|15143|15161|15150|15153|15142|238
1631871900000|2021-09-17 09:45:00|15155|15144|15157|15146|15159|15148|15153|15142|174
1631872200000|2021-09-17 09:50:00|15156|15145|15157|15146|15158|15147|15147|15136|510
1631872500000|2021-09-17 09:55:00|15155|15145|15160|15148|15161|15149|15151|15140|127
1631872800000|2021-09-17 10:00:00|15159|15147|15157|15146|15161|15149|15154|15143|164
1631873100000|2021-09-17 10:05:00|15158|15147|15169|15157|15169|15158|15156|15145|254
1631873400000|2021-09-17 10:10:00|15168|15156|15165|15154|15170|15158|15164|15153|200
1631873700000|2021-09-17 10:15:00|15164|15153|15169|15158|15171|15160|15164|15153|213
1631874000000|2021-09-17 10:20:00|15168|15157|15158|15146|15169|15158|15156|15145|132
1631874300000|2021-09-17 10:25:00|15159|15147|15162|15151|15164|15153|15156|15145|132
1631874600000|2021-09-17 10:30:00|15161|15150|15164|15152|15165|15154|15159|15147|124
1631874900000|2021-09-17 10:35:00|15163|15153|15163|15152|15163|15153|15159|15148|152
1631875200000|2021-09-17 10:40:00|15164|15153|15157|15146|15165|15153|15156|15145|158
1631875500000|2021-09-17 10:45:00|15156|15145|15159|15148|15160|15149|15154|15143|113
1631875800000|2021-09-17 10:50:00|15160|15149|15165|15154|15165|15154|15159|15148|395
1631876100000|2021-09-17 10:55:00|15164|15153|15167|15155|15169|15157|15162|15150|223
1631876400000|2021-09-17 11:00:00|15166|15154|15168|15156|15168|15157|15162|15151|56
1631876700000|2021-09-17 11:05:00|15169|15157|15165|15154|15169|15158|15164|15153|37
1631877000000|2021-09-17 11:10:00|15166|15155|15165|15154|15170|15158|15164|15152|99
1631877300000|2021-09-17 11:15:00|15166|15153|15165|15154|15168|15157|15164|15153|49
1631877600000|2021-09-17 11:20:00|15166|15155|15165|15154|15167|15155|15165|15154|17
1631877900000|2021-09-17 11:25:00|15164|15153|15160|15148|15164|15154|15157|15146|69
1631878200000|2021-09-17 11:30:00|15159|15147|15159|15148|15161|15150|15155|15144|49
1631878500000|2021-09-17 11:35:00|15160|15149|15164|15152|15166|15155|15160|15149|38
1631878800000|2021-09-17 11:40:00|15163|15153|15162|15150|15164|15153|15160|15149|38
1631879100000|2021-09-17 11:45:00|15161|15149|15159|15148|15162|15151|15159|15148|29
1631879400000|2021-09-17 11:50:00|15160|15149|15160|15148|15162|15150|15160|15148|23
1631879700000|2021-09-17 11:55:00|15161|15149|15158|15147|15161|15149|15158|15147|33
1631880000000|2021-09-17 12:00:00|15159|15148|15168|15156|15169|15157|15158|15147|96
1631880300000|2021-09-17 12:05:00|15167|15155|15170|15159|15171|15159|15166|15155|61
1631880600000|2021-09-17 12:10:00|15171|15160|15172|15160|15174|15163|15171|15160|53
1631880900000|2021-09-17 12:15:00|15171|15161|15179|15168|15180|15169|15171|15161|72
1631881200000|2021-09-17 12:20:00|15180|15167|15178|15167|15182|15171|15177|15166|70
1631881500000|2021-09-17 12:25:00|15179|15166|15177|15166|15182|15171|15177|15166|57
1631881800000|2021-09-17 12:30:00|15178|15167|15179|15168|15180|15169|15177|15166|40
1631882100000|2021-09-17 12:35:00|15180|15167|15174|15163|15180|15167|15174|15163|150
1631882400000|2021-09-17 12:40:00|15175|15164|15171|15159|15176|15165|15170|15159|124
1631882700000|2021-09-17 12:45:00|15169|15158|15176|15164|15177|15166|15169|15158|118
1631883000000|2021-09-17 12:50:00|15175|15163|15173|15162|15176|15165|15173|15162|23
1631883300000|2021-09-17 12:55:00|15174|15163|15175|15164|15176|15165|15173|15162|22
1631883600000|2021-09-17 13:00:00|15176|15165|15186|15174|15188|15177|15176|15164|429
1631883900000|2021-09-17 13:05:00|15185|15175|15177|15165|15187|15176|15176|15165|66
1631884200000|2021-09-17 13:10:00|15176|15166|15174|15162|15180|15169|15172|15161|62
1631884500000|2021-09-17 13:15:00|15173|15161|15170|15159|15175|15164|15170|15159|91
1631884800000|2021-09-17 13:20:00|15169|15158|15168|15156|15170|15159|15167|15155|52
1631885100000|2021-09-17 13:25:00|15167|15157|15163|15151|15169|15158|15161|15150|59
1631885400000|2021-09-17 13:30:00|15162|15150|15164|15153|15175|15164|15161|15150|367
1631885700000|2021-09-17 13:35:00|15165|15152|15160|15148|15166|15155|15157|15146|432
1631886000000|2021-09-17 13:40:00|15159|15147|15159|15147|15162|15151|15157|15146|219
1631886300000|2021-09-17 13:45:00|15158|15148|15148|15137|15163|15151|15148|15136|228
1631886600000|2021-09-17 13:50:00|15147|15136|15141|15130|15148|15137|15141|15130|312
1631886900000|2021-09-17 13:55:00|15142|15131|15140|15129|15143|15131|15134|15123|369
1631887200000|2021-09-17 14:00:00|15141|15128|15138|15126|15142|15131|15135|15123|202
1631887500000|2021-09-17 14:05:00|15137|15125|15148|15137|15149|15138|15132|15120|222
1631887800000|2021-09-17 14:10:00|15147|15136|15136|15124|15147|15136|15134|15123|232
1631888100000|2021-09-17 14:15:00|15135|15123|15147|15135|15148|15137|15131|15120|236
1631888400000|2021-09-17 14:20:00|15146|15136|15135|15124|15147|15136|15135|15123|444
1631888700000|2021-09-17 14:25:00|15134|15123|15140|15129|15140|15129|15133|15122|186
1631889000000|2021-09-17 14:30:00|15138|15128|15134|15122|15138|15128|15129|15117|197
1631889300000|2021-09-17 14:35:00|15133|15121|15121|15109|15135|15123|15119|15108|343
1631889600000|2021-09-17 14:40:00|15120|15110|15121|15110|15123|15112|15116|15105|238
1631889900000|2021-09-17 14:45:00|15120|15109|15122|15111|15122|15111|15114|15102|190
1631890200000|2021-09-17 14:50:00|15121|15110|15122|15110|15122|15111|15113|15102|109
1631890500000|2021-09-17 14:55:00|15121|15109|15118|15107|15121|15109|15113|15102|108
1631890800000|2021-09-17 15:00:00|15117|15106|15115|15103|15119|15108|15111|15100|162
1631891100000|2021-09-17 15:05:00|15114|15102|15114|15103|15116|15104|15111|15100|142
1631891400000|2021-09-17 15:10:00|15113|15102|15122|15111|15124|15113|15108|15096|235
1631891700000|2021-09-17 15:15:00|15123|15112|15123|15111|15124|15112|15120|15109|170
1631892000000|2021-09-17 15:20:00|15122|15110|15123|15111|15125|15114|15121|15110|81
1631892300000|2021-09-17 15:25:00|15122|15112|15119|15107|15123|15112|15118|15107|72
1631892600000|2021-09-17 15:30:00|15118|15105|15113|15102|15118|15105|15108|15097|213
1631892900000|2021-09-17 15:35:00|15114|15103|15121|15110|15124|15113|15114|15103|273
1631893200000|2021-09-17 15:40:00|15122|15109|15121|15109|15127|15116|15119|15107|163
1631893500000|2021-09-17 15:45:00|15120|15110|15122|15110|15124|15113|15119|15108|172
1631893800000|2021-09-17 15:50:00|15121|15111|15112|15101|15122|15111|15112|15100|111
1631894100000|2021-09-17 15:55:00|15113|15100|15123|15111|15124|15113|15113|15100|88
1631894400000|2021-09-17 16:00:00|15122|15112|15128|15117|15128|15117|15121|15110|81
1631894700000|2021-09-17 16:05:00|15129|15116|15128|15116|15131|15120|15127|15115|97
1631895000000|2021-09-17 16:10:00|15129|15117|15123|15111|15131|15120|15122|15111|139
1631895300000|2021-09-17 16:15:00|15124|15112|15122|15111|15126|15115|15122|15111|136
1631895600000|2021-09-17 16:20:00|15123|15112|15137|15126|15137|15126|15123|15112|175
1631895900000|2021-09-17 16:25:00|15136|15125|15132|15121|15137|15126|15132|15121|143
1631896200000|2021-09-17 16:30:00|15133|15122|15136|15125|15137|15126|15132|15121|84
1631896500000|2021-09-17 16:35:00|15137|15126|15139|15128|15140|15129|15136|15124|48
1631896800000|2021-09-17 16:40:00|15140|15127|15133|15122|15140|15129|15133|15122|81
1631897100000|2021-09-17 16:45:00|15135|15123|15135|15123|15140|15128|15134|15122|277
1631897400000|2021-09-17 16:50:00|15136|15124|15133|15121|15137|15126|15132|15121|162
1631897700000|2021-09-17 16:55:00|15134|15122|15135|15123|15136|15124|15131|15119|244
1631898000000|2021-09-17 17:00:00|15134|15124|15129|15117|15135|15124|15128|15116|70
1631898300000|2021-09-17 17:05:00|15130|15118|15127|15116|15132|15121|15127|15116|45
1631898600000|2021-09-17 17:10:00|15128|15117|15127|15115|15128|15117|15126|15115|27
1631898900000|2021-09-17 17:15:00|15126|15116|15123|15112|15129|15118|15123|15111|83
1631899200000|2021-09-17 17:20:00|15124|15111|15120|15109|15124|15111|15118|15107|111
1631899500000|2021-09-17 17:25:00|15121|15110|15128|15116|15129|15117|15119|15108|304
1631899800000|2021-09-17 17:30:00|15127|15115|15124|15113|15128|15115|15120|15108|64
1631900100000|2021-09-17 17:35:00|15125|15114|15123|15112|15127|15115|15123|15112|64
1631900400000|2021-09-17 17:40:00|15124|15111|15120|15109|15124|15112|15120|15109|53
1631900700000|2021-09-17 17:45:00|15121|15108|15111|15099|15121|15108|15110|15098|127
1631901000000|2021-09-17 17:50:00|15110|15100|15112|15101|15113|15101|15107|15096|105
1631901300000|2021-09-17 17:55:00|15111|15100|15112|15101|15114|15103|15111|15099|57
1631901600000|2021-09-17 18:00:00|15111|15100|15116|15105|15116|15105|15111|15100|75
1631901900000|2021-09-17 18:05:00|15117|15106|15123|15112|15124|15113|15117|15106|67
1631902200000|2021-09-17 18:10:00|15124|15113|15118|15107|15124|15113|15118|15107|37
1631902500000|2021-09-17 18:15:00|15119|15108|15118|15107|15123|15111|15115|15103|75
1631902800000|2021-09-17 18:20:00|15119|15108|15123|15112|15123|15112|15119|15108|22
1631903100000|2021-09-17 18:25:00|15122|15111|15117|15105|15122|15111|15115|15103|43
1631903400000|2021-09-17 18:30:00|15116|15104|15115|15103|15117|15106|15114|15103|25
1631903700000|2021-09-17 18:35:00|15114|15102|15118|15107|15118|15107|15110|15099|117
1631904000000|2021-09-17 18:40:00|15119|15106|15119|15109|15121|15110|15115|15104|212
1631904300000|2021-09-17 18:45:00|15119.5|15109.5|15122.5|15112.5|15122.5|15112.5|15117.5|15107.5|23
1631904600000|2021-09-17 18:50:00|15122|15112|15121.5|15111.5|15124.5|15114.5|15121|15111|45
1631904900000|2021-09-17 18:55:00|15120.5|15110.5|15126.5|15116.5|15127.5|15117.5|15120|15110|292
1631905200000|2021-09-17 19:00:00|15127|15117|15123.5|15113.5|15128.5|15118.5|15123.5|15113.5|150
1631905500000|2021-09-17 19:05:00|15124|15114|15123.5|15113.5|15126.5|15116.5|15122.5|15112.5|55
1631905800000|2021-09-17 19:10:00|15124|15114|15116|15106|15124.5|15114.5|15116|15106|29
1631906100000|2021-09-17 19:15:00|15115.5|15105.5|15122|15112|15122|15112|15115.5|15105.5|27
1631906400000|2021-09-17 19:20:00|15123|15113|15127|15117|15127.5|15117.5|15123|15113|98
1631906700000|2021-09-17 19:25:00|15126.5|15116.5|15124|15114|15126.5|15116.5|15122.5|15112.5|87
1631907000000|2021-09-17 19:30:00|15123.5|15113.5|15123|15113|15125|15115|15119|15109|80
1631907300000|2021-09-17 19:35:00|15123.5|15113.5|15124.5|15114.5|15127.5|15117.5|15120.5|15110.5|134
1631907600000|2021-09-17 19:40:00|15125|15115|15132|15122|15134.5|15124.5|15125|15115|211
1631907900000|2021-09-17 19:45:00|15132.5|15122.5|15122|15112|15132.5|15122.5|15120|15110|110
1631908200000|2021-09-17 19:50:00|15122.5|15112.5|15125.5|15115.5|15126.5|15116.5|15118.5|15108.5|88
1631908500000|2021-09-17 19:55:00|15125|15115|15120|15110|15129|15119|15120|15110|176
1631908800000|2021-09-17 20:00:00|15119.5|15109.5|15111.5|15101.5|15119.5|15109.5|15110.5|15100.5|125
1631909100000|2021-09-17 20:05:00|15111|15101|15111|15101|15112|15102|15109.5|15099.5|37
1631909400000|2021-09-17 20:10:00|15110.5|15100.5|15113|15103|15113|15103|15110|15100|31
1631909700000|2021-09-17 20:15:00|15113.5|15103.5|15113|15103|15113.5|15103.5|15113|15103|11
1631910000000|2021-09-17 20:20:00|15113.5|15103.5|15115|15105|15115|15105|15113.5|15103.5|7
1631910300000|2021-09-17 20:25:00|15115.5|15105.5|15113|15103|15115.5|15105.5|15113|15103|9
1631910600000|2021-09-17 20:30:00|15113.5|15103.5|15111.5|15101.5|15114|15104|15111|15101|14
1631910900000|2021-09-17 20:35:00|15111|15101|15105.5|15095.5|15112|15102|15104.5|15094.5|119
1631911200000|2021-09-17 20:40:00|15106|15096|15098.5|15088.5|15107|15097|15098.5|15088.5|223
1631911500000|2021-09-17 20:45:00|15099|15089|15091.5|15081.5|15099.5|15089.5|15087.5|15077.5|335
1631911800000|2021-09-17 20:50:00|15090.5|15080.5|15090|15080|15091.5|15081.5|15089.5|15079.5|107
1631912100000|2021-09-17 20:55:00|15089.5|15079.5|15085.5|15075.5|15091.5|15081.5|15085.5|15075.5|239
1632088800000|2021-09-19 22:00:00|15121|15097|15112.3|15088.3|15122.7|15098.7|15111|15087|0
1632089100000|2021-09-19 22:05:00|15111.9|15087.9|15106.6|15082.6|15113.7|15089.7|15104.4|15080.4|0
1632089400000|2021-09-19 22:10:00|15107.3|15083.3|15103.5|15079.5|15108.5|15084.5|15098.4|15074.4|0
1632089700000|2021-09-19 22:15:00|15103.8|15079.8|15089.5|15065.5|15106.1|15082.1|15088.9|15064.9|0
1632090000000|2021-09-19 22:20:00|15088.9|15064.9|15083.4|15059.4|15090.8|15066.8|15081.8|15057.8|0
1632090300000|2021-09-19 22:25:00|15083.7|15059.7|15084.5|15060.5|15085.8|15061.8|15078.6|15054.6|0
1632090600000|2021-09-19 22:30:00|15085.2|15061.2|15087.8|15063.8|15088.4|15064.4|15084.5|15060.5|0
1632090900000|2021-09-19 22:35:00|15088.4|15064.4|15092.7|15068.7|15093.4|15069.4|15088.4|15064.4|0
1632091200000|2021-09-19 22:40:00|15093.4|15069.4|15097.9|15073.9|15097.9|15073.9|15092.1|15068.1|0
1632091500000|2021-09-19 22:45:00|15098.5|15074.5|15099.3|15075.3|15101.3|15077.3|15095|15071|0
1632091800000|2021-09-19 22:50:00|15100|15076|15102.9|15078.9|15103.5|15079.5|15098.7|15074.7|0
1632092100000|2021-09-19 22:55:00|15103.5|15079.5|15102.9|15078.9|15103.8|15079.8|15101.3|15077.3|0
1632092400000|2021-09-19 23:00:00|15103.5|15079.5|15100.3|15076.3|15104.5|15080.5|15100.3|15076.3|0
1632092700000|2021-09-19 23:05:00|15100.9|15076.9|15102.9|15078.9|15103.5|15079.5|15100.3|15076.3|0
1632093000000|2021-09-19 23:10:00|15103.2|15079.2|15102.2|15078.2|15104.8|15080.8|15101.6|15077.6|0
1632093300000|2021-09-19 23:15:00|15102.9|15078.9|15103.8|15079.8|15105.8|15081.8|15100.9|15076.9|0
1632093600000|2021-09-19 23:20:00|15100.6|15076.6|15105.8|15081.8|15105.8|15081.8|15098.7|15074.7|0
1632093900000|2021-09-19 23:25:00|15106.4|15082.4|15110.9|15086.9|15111.6|15087.6|15106.4|15082.4|0
1632094200000|2021-09-19 23:30:00|15110.3|15086.3|15112.2|15088.2|15112.2|15088.2|15108.3|15084.3|0
1632094500000|2021-09-19 23:35:00|15111.9|15087.9|15109.8|15085.8|15112.2|15088.2|15108.8|15084.8|0
1632094800000|2021-09-19 23:40:00|15110.1|15086.1|15105.5|15081.5|15110.5|15086.5|15103.3|15079.3|0
1632095100000|2021-09-19 23:45:00|15105.8|15081.8|15106.8|15082.8|15106.8|15082.8|15104.2|15080.2|0
1632095400000|2021-09-19 23:50:00|15106.1|15082.1|15106.8|15082.8|15107.4|15083.4|15104.9|15080.9|0
1632095700000|2021-09-19 23:55:00|15106.1|15082.1|15107.4|15083.4|15108.7|15084.7|15105.5|15081.5|0
1632096000000|2021-09-20 00:00:00|15108.1|15084.1|15110|15086|15110.7|15086.7|15106.5|15082.5|0
1632096300000|2021-09-20 00:05:00|15109.4|15085.4|15108.1|15084.1|15110.7|15086.7|15106.8|15082.8|0
1632096600000|2021-09-20 00:10:00|15107.7|15083.7|15106.8|15082.8|15108.7|15084.7|15105.2|15081.2|0
1632096900000|2021-09-20 00:15:00|15107.4|15083.4|15113.2|15089.2|15116.6|15092.6|15106.8|15082.8|0
1632097200000|2021-09-20 00:20:00|15114.1|15090.1|15107.3|15083.3|15114.4|15090.4|15101.3|15077.3|0
1632097500000|2021-09-20 00:25:00|15107.2|15083.2|15114|15090|15114.3|15090.3|15105.6|15081.6|0
1632097800000|2021-09-20 00:30:00|15114.1|15090.1|15114.7|15090.7|15114.7|15090.7|15111.2|15087.2|0
1632098100000|2021-09-20 00:35:00|15114.6|15090.6|15105.8|15081.8|15115.8|15091.8|15105|15081|0
1632098400000|2021-09-20 00:40:00|15106.1|15082.1|15101.1|15077.1|15108.8|15084.8|15098.4|15074.4|0
1632098700000|2021-09-20 00:45:00|15100.9|15076.9|15105|15081|15106.2|15082.2|15100.9|15076.9|0
1632099000000|2021-09-20 00:50:00|15104.4|15080.4|15117.8|15093.8|15120.5|15096.5|15101.4|15077.4|0
1632099300000|2021-09-20 00:55:00|15118|15094|15116.3|15092.3|15119.4|15095.4|15114.7|15090.7|0
1632099600000|2021-09-20 01:00:00|15106|15096|15050|15040|15106|15096|15050|15040|2530
1632099900000|2021-09-20 01:05:00|15049|15039|14962|14952|15049|15039|14959|14949|2265
1632100200000|2021-09-20 01:10:00|14963|14953|14921|14911|14978|14968|14910|14900|2774
1632100500000|2021-09-20 01:15:00|14922|14912|14940|14930|14968|14958|14917|14907|2354
1632100800000|2021-09-20 01:20:00|14939|14929|14879|14869|14950|14940|14864|14854|2195
1632101100000|2021-09-20 01:25:00|14878|14868|14883|14873|14889|14879|14838|14828|2699
1632101400000|2021-09-20 01:30:00|14884|14874|14772|14762|14907|14897|14772|14762|6200
1632101700000|2021-09-20 01:35:00|14774|14764|14690|14680|14775|14765|14690|14680|6213
1632102000000|2021-09-20 01:40:00|14691|14681|14703|14693|14711|14701|14592|14582|8188
1632102300000|2021-09-20 01:45:00|14705|14695|14643|14633|14719|14709|14629|14619|4796
1632102600000|2021-09-20 01:50:00|14645|14635|14698|14688|14724|14714|14632|14622|2902
1632102900000|2021-09-20 01:55:00|14697|14687|14621|14611|14699|14689|14616|14606|3358
1632103200000|2021-09-20 02:00:00|14623|14613|14616|14606|14630|14620|14609|14599|1649
1632103500000|2021-09-20 02:05:00|14615|14605|14578|14568|14642|14632|14558|14548|5398
1632103800000|2021-09-20 02:10:00|14577|14567|14595|14585|14610|14600|14570|14560|1468
1632104100000|2021-09-20 02:15:00|14594|14584|14580|14570|14597|14587|14571|14561|1837
1632104400000|2021-09-20 02:20:00|14577|14567|14606|14596|14606|14596|14548|14538|2517
1632104700000|2021-09-20 02:25:00|14604|14594|14609|14599|14626|14616|14591|14581|1544
1632105000000|2021-09-20 02:30:00|14608|14598|14547|14537|14626|14616|14546|14536|3246
1632105300000|2021-09-20 02:35:00|14546|14536|14637|14627|14640|14630|14541|14531|2990
1632105600000|2021-09-20 02:40:00|14639|14629|14565|14555|14645|14635|14556|14546|1926
1632105900000|2021-09-20 02:45:00|14560|14550|14629|14619|14630|14620|14545|14535|2875
1632106200000|2021-09-20 02:50:00|14630|14620|14564|14554|14630|14620|14562|14552|1757
1632106500000|2021-09-20 02:55:00|14563|14553|14554|14544|14586|14576|14552|14542|1227
1632106800000|2021-09-20 03:00:00|14558|14548|14529|14519|14558|14548|14522|14512|2247
1632107100000|2021-09-20 03:05:00|14528|14518|14538|14528|14539|14529|14524|14514|1495
1632107400000|2021-09-20 03:10:00|14539|14529|14577|14567|14578|14568|14527|14517|1954
1632107700000|2021-09-20 03:15:00|14578|14568|14571|14561|14590|14580|14552|14542|1981
1632108000000|2021-09-20 03:20:00|14570|14560|14560|14550|14572|14562|14556|14546|861
1632108300000|2021-09-20 03:25:00|14558|14548|14558|14548|14564|14554|14549|14539|668
1632108600000|2021-09-20 03:30:00|14557|14547|14548|14538|14557|14547|14540|14530|475
1632108900000|2021-09-20 03:35:00|14547|14537|14524|14514|14549|14539|14524|14514|938
1632109200000|2021-09-20 03:40:00|14525|14515|14532|14522|14540|14530|14520|14510|1559
1632109500000|2021-09-20 03:45:00|14533|14523|14579|14569|14579|14569|14533|14523|595
1632109800000|2021-09-20 03:50:00|14578|14568|14589|14579|14592|14582|14572|14562|1374
1632110100000|2021-09-20 03:55:00|14588|14578|14590|14580|14592|14582|14575|14565|794
1632110400000|2021-09-20 04:00:00|14591|14581|14576|14566|14593|14583|14576|14566|247
1632110700000|2021-09-20 04:05:00|14577|14567|14578|14568|14584|14574|14573|14563|193
1632111000000|2021-09-20 04:10:00|14580|14570|14578|14568|14580|14570|14577|14567|87
1632111300000|2021-09-20 04:15:00|14577|14567|14570|14560|14578|14568|14569|14559|142
1632111600000|2021-09-20 04:20:00|14569|14559|14568|14558|14569|14559|14566|14556|117
1632111900000|2021-09-20 04:25:00|14566|14556|14566|14556|14567|14557|14562|14552|310
1632112200000|2021-09-20 04:30:00|14565|14555|14565|14555|14569|14559|14565|14555|296
1632112500000|2021-09-20 04:35:00|14566|14556|14566|14556|14570|14560|14562|14552|293
1632112800000|2021-09-20 04:40:00|14567|14557|14578|14568|14579|14569|14566|14556|240
1632113100000|2021-09-20 04:45:00|14579|14569|14577|14567|14579|14569|14575|14565|412
1632113400000|2021-09-20 04:50:00|14576|14566|14584|14574|14584|14574|14576|14566|342
1632113700000|2021-09-20 04:55:00|14582|14572|14584|14574|14590|14580|14582|14572|531
1632114000000|2021-09-20 05:00:00|14581|14571|14603|14593|14605|14595|14567|14557|3869
1632114300000|2021-09-20 05:05:00|14604|14594|14621|14611|14665|14655|14603|14593|3621
1632114600000|2021-09-20 05:10:00|14620|14610|14670|14660|14679|14669|14618|14608|2616
1632114900000|2021-09-20 05:15:00|14669|14659|14663|14653|14691|14681|14643|14633|1706
1632115200000|2021-09-20 05:20:00|14664|14654|14678|14668|14686|14676|14634|14624|1919
1632115500000|2021-09-20 05:25:00|14679|14669|14693|14683|14697|14687|14672|14662|1866
1632115800000|2021-09-20 05:30:00|14694|14684|14668|14658|14713|14703|14666|14656|1687
1632116100000|2021-09-20 05:35:00|14670|14660|14689|14679|14700|14690|14669|14659|985
1632116400000|2021-09-20 05:40:00|14690|14680|14691|14681|14699|14689|14686|14676|593
1632116700000|2021-09-20 05:45:00|14692|14682|14697|14687|14701|14691|14689|14679|474
1632117000000|2021-09-20 05:50:00|14698|14688|14695|14685|14701|14691|14691|14681|331
1632117300000|2021-09-20 05:55:00|14697|14687|14701|14691|14701|14691|14675|14665|1490
1632117600000|2021-09-20 06:00:00|14699|14689|14693|14683|14720|14710|14693|14683|1338
1632117900000|2021-09-20 06:05:00|14694|14684|14669|14659|14698|14688|14667|14657|1823
1632118200000|2021-09-20 06:10:00|14667|14657|14686|14676|14692|14682|14662|14652|1691
1632118500000|2021-09-20 06:15:00|14687|14677|14679|14669|14700|14690|14678|14668|1689
1632118800000|2021-09-20 06:20:00|14681|14671|14685|14675|14688|14678|14676|14666|515
1632119100000|2021-09-20 06:25:00|14687|14677|14699|14689|14699|14689|14682|14672|508
1632119400000|2021-09-20 06:30:00|14698|14688|14686|14676|14708|14698|14683|14673|769
1632119700000|2021-09-20 06:35:00|14687|14677|14658|14648|14694|14684|14655|14645|847
1632120000000|2021-09-20 06:40:00|14659|14649|14673|14663|14683|14673|14659|14649|846
1632120300000|2021-09-20 06:45:00|14676|14666|14694|14684|14694|14684|14646|14636|1771
1632120600000|2021-09-20 06:50:00|14692|14682|14702|14692|14705|14695|14689|14679|1021
1632120900000|2021-09-20 06:55:00|14703|14693|14701|14691|14709|14699|14693|14683|1419
1632121200000|2021-09-20 07:00:00|14702|14690|14705|14694|14715|14704|14694|14683|816
1632121500000|2021-09-20 07:05:00|14706|14695|14710|14699|14716|14705|14701|14690|466
1632121800000|2021-09-20 07:10:00|14709|14698|14705|14693|14722|14711|14700|14689|1153
1632122100000|2021-09-20 07:15:00|14704|14691|14694|14682|14706|14694|14690|14679|1211
1632122400000|2021-09-20 07:20:00|14693|14683|14673|14662|14700|14689|14672|14661|1309
1632122700000|2021-09-20 07:25:00|14674|14661|14683|14671|14683|14671|14655|14644|1961
1632123000000|2021-09-20 07:30:00|14684|14672|14695|14683|14699|14688|14679|14668|658
1632123300000|2021-09-20 07:35:00|14697|14685|14691|14680|14697|14685|14685|14674|1038
1632123600000|2021-09-20 07:40:00|14690|14679|14689|14678|14697|14685|14676|14665|1149
1632123900000|2021-09-20 07:45:00|14691|14680|14669|14657|14694|14683|14663|14651|1441
1632124200000|2021-09-20 07:50:00|14668|14656|14665|14653|14674|14662|14661|14649|994
1632124500000|2021-09-20 07:55:00|14664|14654|14680|14669|14683|14672|14651|14640|1648
1632124800000|2021-09-20 08:00:00|14681|14670|14692|14681|14693|14682|14678|14666|1333
1632125100000|2021-09-20 08:05:00|14691|14680|14678|14667|14692|14681|14677|14666|1239
1632125400000|2021-09-20 08:10:00|14679|14668|14679|14668|14683|14672|14676|14665|1210
1632125700000|2021-09-20 08:15:00|14680|14669|14680|14669|14687|14676|14679|14668|830
1632126000000|2021-09-20 08:20:00|14681|14670|14680|14669|14686|14675|14679|14668|811
1632126300000|2021-09-20 08:25:00|14681|14668|14695|14681|14698|14686|14680|14668|1339
1632126600000|2021-09-20 08:30:00|14694.8|14670.8|14700.9|14676.9|14702.1|14678.1|14680.2|14656.2|0
1632126900000|2021-09-20 08:35:00|14700.4|14676.4|14693.5|14669.5|14702.1|14678.1|14693.5|14669.5|406
1632127200000|2021-09-20 08:40:00|14692.6|14668.6|14694|14670|14696|14672|14685.7|14661.7|0
1632127500000|2021-09-20 08:45:00|14693.1|14669.1|14705|14681|14707|14683|14688.5|14664.5|0
1632127800000|2021-09-20 08:50:00|14705.3|14681.3|14713.6|14689.6|14722|14698|14705.3|14681.3|0
1632128100000|2021-09-20 08:55:00|14714.1|14690.1|14697.5|14673.5|14716.4|14692.4|14688.9|14664.9|0
1632128400000|2021-09-20 09:00:00|14698.4|14674.4|14704|14693|14717|14706|14692|14674.1|899
1632128700000|2021-09-20 09:05:00|14703|14692|14703|14692|14706|14695|14699|14688|153
1632129000000|2021-09-20 09:10:00|14704|14691|14704|14693|14704|14693|14699|14688|87
1632129300000|2021-09-20 09:15:00|14703|14692|14704|14693|14708|14697|14701|14690|233
1632129600000|2021-09-20 09:20:00|14703|14692|14701|14690|14703|14692|14697|14686|376
1632129900000|2021-09-20 09:25:00|14700|14689|14701|14689|14716|14705|14699|14688|371
1632130200000|2021-09-20 09:30:00|14700|14688|14698|14686|14704|14693|14694|14683|139
1632130500000|2021-09-20 09:35:00|14697|14685|14683|14672|14697|14686|14678|14667|335
1632130800000|2021-09-20 09:40:00|14682|14671|14692|14681|14694|14683|14678|14667|261
1632131100000|2021-09-20 09:45:00|14691|14680|14678|14667|14692|14681|14677|14666|154
1632131400000|2021-09-20 09:50:00|14679|14668|14687|14676|14691|14680|14678|14667|166
1632131700000|2021-09-20 09:55:00|14688|14677|14690|14679|14692|14681|14687|14676|123
1632132000000|2021-09-20 10:00:00|14691|14680|14691|14680|14693|14682|14686|14675|331
1632132300000|2021-09-20 10:05:00|14692|14681|14694|14683|14699|14688|14691|14680|171
1632132600000|2021-09-20 10:10:00|14695|14682|14690|14679|14695|14682|14688|14676|105
1632132900000|2021-09-20 10:15:00|14692|14678|14692|14681|14698|14687|14691|14678|179
1632133200000|2021-09-20 10:20:00|14691|14680|14697|14685|14698|14687|14689|14678|188
1632133500000|2021-09-20 10:25:00|14698|14686|14698|14686|14700|14689|14696|14685|123
1632133800000|2021-09-20 10:30:00|14697|14687|14698|14686|14700|14689|14695|14684|116
1632134100000|2021-09-20 10:35:00|14697|14685|14687|14675|14697|14686|14684|14673|164
1632134400000|2021-09-20 10:40:00|14686|14674|14690|14679|14690|14679|14683|14672|61
1632134700000|2021-09-20 10:45:00|14691|14680|14691|14680|14695|14684|14689|14678|60
1632135000000|2021-09-20 10:50:00|14690|14679|14686|14675|14690|14679|14683|14672|61
1632135300000|2021-09-20 10:55:00|14687|14674|14681|14670|14687|14675|14678|14667|79
1632135600000|2021-09-20 11:00:00|14682|14671|14689|14677|14692|14681|14680|14669|88
1632135900000|2021-09-20 11:05:00|14690|14678|14686|14675|14691|14679|14685|14673|67
1632136200000|2021-09-20 11:10:00|14687|14674|14687|14676|14692|14681|14685|14674|73
1632136500000|2021-09-20 11:15:00|14689|14677|14679|14668|14690|14679|14678|14666|116
1632136800000|2021-09-20 11:20:00|14678|14667|14664|14653|14679|14667|14663|14652|256
1632137100000|2021-09-20 11:25:00|14666|14654|14665|14654|14671|14659|14663|14651|119
1632137400000|2021-09-20 11:30:00|14666|14655|14628|14617|14666|14655|14627|14616|680
1632137700000|2021-09-20 11:35:00|14627|14616|14634|14623|14637|14625|14627|14615|348
1632138000000|2021-09-20 11:40:00|14633|14622|14632|14621|14634|14623|14618|14606|366
1632138300000|2021-09-20 11:45:00|14633|14622|14646|14634|14650|14638|14628|14617|221
1632138600000|2021-09-20 11:50:00|14645|14633|14632|14621|14650|14638|14632|14621|190
1632138900000|2021-09-20 11:55:00|14633|14620|14639|14628|14641|14629|14633|14620|49
1632139200000|2021-09-20 12:00:00|14638|14627|14639|14627|14643|14631|14626|14615|275
1632139500000|2021-09-20 12:05:00|14638|14628|14631|14620|14648|14636|14630|14618|122
1632139800000|2021-09-20 12:10:00|14632|14621|14634|14623|14643|14631|14626|14615|173
1632140100000|2021-09-20 12:15:00|14633|14622|14628|14616|14638|14626|14626|14614|174
1632140400000|2021-09-20 12:20:00|14627|14617|14629|14617|14634|14623|14625|14614|99
1632140700000|2021-09-20 12:25:00|14628|14616|14626|14614|14634|14622|14623|14612|183
1632141000000|2021-09-20 12:30:00|14625|14612|14622|14611|14629|14618|14622|14611|214
1632141300000|2021-09-20 12:35:00|14623|14612|14640|14629|14640|14629|14623|14612|169
1632141600000|2021-09-20 12:40:00|14641|14630|14627|14616|14646|14635|14625|14614|500
1632141900000|2021-09-20 12:45:00|14628|14617|14642|14630|14645|14634|14627|14616|126
1632142200000|2021-09-20 12:50:00|14641|14631|14653|14641|14654|14643|14639|14627|174
1632142500000|2021-09-20 12:55:00|14652|14640|14651|14640|14658|14646|14649|14637|203
1632142800000|2021-09-20 13:00:00|14652|14641|14647|14636|14655|14644|14642|14631|104
1632143100000|2021-09-20 13:05:00|14648|14635|14663|14651|14663|14652|14643|14632|110
1632143400000|2021-09-20 13:10:00|14662|14652|14679|14667|14679|14668|14659|14648|309
1632143700000|2021-09-20 13:15:00|14678|14668|14671|14660|14679|14668|14669|14658|359
1632144000000|2021-09-20 13:20:00|14670|14659|14671|14660|14677|14666|14669|14658|153
1632144300000|2021-09-20 13:25:00|14670|14659|14668|14657|14673|14661|14665|14654|227
1632144600000|2021-09-20 13:30:00|14667|14656|14690|14678|14706|14695|14663|14652|1358
1632144900000|2021-09-20 13:35:00|14691|14679|14706|14695|14707|14696|14685|14673|606
1632145200000|2021-09-20 13:40:00|14707|14694|14711|14700|14711|14700|14698|14687|452
1632145500000|2021-09-20 13:45:00|14712|14702|14701|14689|14718|14707|14697|14686|421
1632145800000|2021-09-20 13:50:00|14702|14690|14702|14691|14710|14699|14693|14681|435
1632146100000|2021-09-20 13:55:00|14703|14692|14702|14691|14707|14696|14695|14684|441
1632146400000|2021-09-20 14:00:00|14701|14690|14692|14681|14702|14691|14691|14679|473
1632146700000|2021-09-20 14:05:00|14691|14680|14690|14679|14701|14690|14683|14671|531
1632147000000|2021-09-20 14:10:00|14691|14678|14694|14683|14701|14689|14688|14677|162
1632147300000|2021-09-20 14:15:00|14693|14682|14702|14690|14703|14692|14686|14674|506
1632147600000|2021-09-20 14:20:00|14701|14689|14684|14672|14702|14690|14684|14672|267
1632147900000|2021-09-20 14:25:00|14686|14673|14693|14681|14698|14686|14680|14669|238
1632148200000|2021-09-20 14:30:00|14692|14680|14688|14677|14699|14687|14685|14674|132
1632148500000|2021-09-20 14:35:00|14689|14678|14690|14678|14698|14687|14685|14674|303
1632148800000|2021-09-20 14:40:00|14689|14679|14677|14666|14690|14679|14674|14663|312
1632149100000|2021-09-20 14:45:00|14678|14665|14683|14672|14685|14674|14668|14656|290
1632149400000|2021-09-20 14:50:00|14682|14671|14691|14680|14692|14681|14676|14665|168
1632149700000|2021-09-20 14:55:00|14690|14679|14677|14665|14690|14679|14671|14659|220
1632150000000|2021-09-20 15:00:00|14676|14664|14673|14662|14677|14666|14663|14652|241
1632150300000|2021-09-20 15:05:00|14674|14663|14676|14665|14684|14672|14673|14663|169
1632150600000|2021-09-20 15:10:00|14675|14664|14686|14674|14689|14678|14675|14664|244
1632150900000|2021-09-20 15:15:00|14685|14673|14688|14677|14688|14677|14678|14667|185
1632151200000|2021-09-20 15:20:00|14689|14676|14683|14672|14689|14678|14680|14669|66
1632151500000|2021-09-20 15:25:00|14684|14671|14686|14675|14688|14676|14678|14667|121
1632151800000|2021-09-20 15:30:00|14687|14677|14679|14668|14689|14678|14676|14665|170
1632152100000|2021-09-20 15:35:00|14680|14669|14672|14661|14681|14669|14669|14657|107
1632152400000|2021-09-20 15:40:00|14671|14660|14670|14659|14673|14662|14668|14657|131
1632152700000|2021-09-20 15:45:00|14669|14658|14671|14659|14673|14662|14666|14655|183
1632153000000|2021-09-20 15:50:00|14670|14660|14666|14654|14671|14660|14660|14648|197
1632153300000|2021-09-20 15:55:00|14665|14653|14657|14646|14665|14654|14652|14641|257
1632153600000|2021-09-20 16:00:00|14656|14645|14643|14632|14659|14648|14643|14632|188
1632153900000|2021-09-20 16:05:00|14642|14631|14634|14623|14643|14632|14634|14622|320
1632154200000|2021-09-20 16:10:00|14635|14625|14647|14636|14651|14639|14635|14623|186
1632154500000|2021-09-20 16:15:00|14648|14637|14641|14630|14648|14637|14641|14630|153
1632154800000|2021-09-20 16:20:00|14642|14631|14635|14624|14645|14634|14631|14620|161
1632155100000|2021-09-20 16:25:00|14636|14626|14649|14637|14652|14640|14636|14626|208
1632155400000|2021-09-20 16:30:00|14648|14636|14643|14632|14651|14640|14641|14629|174
1632155700000|2021-09-20 16:35:00|14644|14633|14643|14632|14647|14635|14640|14629|116
1632156000000|2021-09-20 16:40:00|14642|14631|14635|14623|14643|14632|14631|14620|96
1632156300000|2021-09-20 16:45:00|14634|14622|14637|14626|14641|14630|14627|14615|157
1632156600000|2021-09-20 16:50:00|14636|14625|14636|14624|14641|14630|14633|14622|72
1632156900000|2021-09-20 16:55:00|14635|14625|14628|14616|14639|14628|14624|14613|119
1632157200000|2021-09-20 17:00:00|14627|14617|14627|14615|14633|14622|14625|14614|297
1632157500000|2021-09-20 17:05:00|14626|14616|14617|14606|14628|14616|14617|14605|204
1632157800000|2021-09-20 17:10:00|14618|14607|14624|14612|14626|14614|14617|14606|84
1632158100000|2021-09-20 17:15:00|14623|14613|14630|14618|14631|14620|14622|14611|146
1632158400000|2021-09-20 17:20:00|14631|14619|14630|14619|14631|14620|14625|14613|209
1632158700000|2021-09-20 17:25:00|14631|14620|14640|14628|14640|14629|14630|14619|66
1632159000000|2021-09-20 17:30:00|14639|14629|14634|14623|14640|14629|14631|14620|75
1632159300000|2021-09-20 17:35:00|14635|14624|14644|14633|14644|14633|14634|14622|64
1632159600000|2021-09-20 17:40:00|14645|14632|14634|14622|14645|14633|14633|14622|74
1632159900000|2021-09-20 17:45:00|14633|14623|14639|14627|14640|14629|14631|14620|51
1632160200000|2021-09-20 17:50:00|14638|14628|14634|14622|14642|14631|14634|14622|40
1632160500000|2021-09-20 17:55:00|14633|14623|14630|14619|14637|14626|14630|14619|91
1632160800000|2021-09-20 18:00:00|14631|14620|14632|14621|14636|14625|14625|14614|91
1632161100000|2021-09-20 18:05:00|14631|14620|14622|14610|14633|14621|14621|14610|151
1632161400000|2021-09-20 18:10:00|14623|14611|14618|14606|14624|14612|14618|14606|72
1632161700000|2021-09-20 18:15:00|14619|14607|14616|14605|14621|14610|14615|14604|174
1632162000000|2021-09-20 18:20:00|14615|14604|14596|14585|14615|14604|14595|14584|712
1632162300000|2021-09-20 18:25:00|14597|14584|14591|14580|14601|14589|14590|14579|195
1632162600000|2021-09-20 18:30:00|14592|14581|14593|14581|14595|14583|14587|14576|290
1632162900000|2021-09-20 18:35:00|14592|14582|14591|14579|14594|14583|14586|14575|290
1632163200000|2021-09-20 18:40:00|14592|14580|14594.5|14584.5|14603|14592|14592|14580|259
1632163500000|2021-09-20 18:45:00|14594|14584|14600|14590|14605|14595|14588.5|14578.5|274
1632163800000|2021-09-20 18:50:00|14600.5|14590.5|14586.5|14576.5|14601.5|14591.5|14586.5|14576.5|215
1632164100000|2021-09-20 18:55:00|14587|14577|14586|14576|14594|14584|14576|14566|289
1632164400000|2021-09-20 19:00:00|14585.5|14575.5|14600|14590|14601.5|14591.5|14585.5|14575.5|228
1632164700000|2021-09-20 19:05:00|14599.5|14589.5|14588.5|14578.5|14600|14590|14587|14577|198
1632165000000|2021-09-20 19:10:00|14588|14578|14587|14577|14596.5|14586.5|14585.5|14575.5|227
1632165300000|2021-09-20 19:15:00|14586.5|14576.5|14577.5|14567.5|14593.5|14583.5|14575.5|14565.5|305
1632165600000|2021-09-20 19:20:00|14578.5|14568.5|14593.5|14583.5|14594|14584|14577|14567|265
1632165900000|2021-09-20 19:25:00|14593|14583|14606|14596|14606|14596|14587.5|14577.5|170
1632166200000|2021-09-20 19:30:00|14605.5|14595.5|14615.5|14605.5|14619.5|14609.5|14604|14594|229
1632166500000|2021-09-20 19:35:00|14615|14605|14617.5|14607.5|14628.5|14618.5|14615|14605|358
1632166800000|2021-09-20 19:40:00|14617|14607|14623.5|14613.5|14628.5|14618.5|14617|14607|153
1632167100000|2021-09-20 19:45:00|14622.5|14612.5|14624|14614|14629.5|14619.5|14615|14605|204
1632167400000|2021-09-20 19:50:00|14624.5|14614.5|14639.5|14629.5|14644|14634|14624.5|14614.5|162
1632167700000|2021-09-20 19:55:00|14640|14630|14638|14628|14644|14634|14635.5|14625.5|249
1632168000000|2021-09-20 20:00:00|14637.5|14627.5|14641|14631|14642.5|14632.5|14633.5|14623.5|281
1632168300000|2021-09-20 20:05:00|14640.5|14630.5|14625|14615|14640.5|14630.5|14623|14613|130
1632168600000|2021-09-20 20:10:00|14625.5|14615.5|14622.5|14612.5|14629|14619|14622|14612|71
1632168900000|2021-09-20 20:15:00|14623|14613|14623.5|14613.5|14628|14618|14621.5|14611.5|129
1632169200000|2021-09-20 20:20:00|14624|14614|14630|14620|14632|14622|14624|14614|79
1632169500000|2021-09-20 20:25:00|14630.5|14620.5|14632|14622|14632.5|14622.5|14629.5|14619.5|22
1632169800000|2021-09-20 20:30:00|14631|14621|14632|14622|14632.5|14622.5|14630|14620|30
1632170100000|2021-09-20 20:35:00|14632.5|14622.5|14630.5|14620.5|14633|14623|14629.5|14619.5|36
1632170400000|2021-09-20 20:40:00|14631|14621|14634|14624|14635.5|14625.5|14630.5|14620.5|65
1632170700000|2021-09-20 20:45:00|14634.5|14624.5|14627.5|14617.5|14635|14625|14621.5|14611.5|103
1632171000000|2021-09-20 20:50:00|14627|14617|14632|14622|14632|14622|14627|14617|10
1632171300000|2021-09-20 20:55:00|14632.5|14622.5|14633|14623|14633|14623|14632|14622|3
1632171600000|2021-09-20 21:00:00|14632.5|14622.5|14631.5|14621.5|14633|14623|14631|14621|7
1632171900000|2021-09-20 21:05:00|14631|14621|14631|14621|14631|14621|14631|14621|1
1632172200000|2021-09-20 21:10:00|14630.5|14620.5|14632.5|14622.5|14633|14623|14629|14619|14
1632172500000|2021-09-20 21:15:00|14646.3|14622.3|14647.1|14623.1|14647.3|14623.3|14645.7|14621.7|1
1632172800000|2021-09-20 21:20:00|14647.6|14623.6|14647.2|14623.2|14648|14624|14647.1|14623.1|0
1632173100000|2021-09-20 21:25:00|14647.4|14623.4|14644.9|14620.9|14647.4|14623.4|14644.3|14620.3|0
1632173400000|2021-09-20 21:30:00|14644.8|14620.8|14644.3|14620.3|14645|14621|14643.7|14619.7|0
1632173700000|2021-09-20 21:35:00|14644.2|14620.2|14656.6|14632.6|14656.9|14632.9|14644|14620|0
1632174000000|2021-09-20 21:40:00|14656.8|14632.8|14657.7|14633.7|14657.9|14633.9|14656.8|14632.8|0
1632174300000|2021-09-20 21:45:00|14657.8|14633.8|14657.4|14633.4|14657.8|14633.8|14657.2|14633.2|0
1632174600000|2021-09-20 21:50:00|14657.2|14633.2|14657.3|14633.3|14657.7|14633.7|14656.2|14632.2|0
1632174900000|2021-09-20 21:55:00|14657.1|14633.1|14654.7|14630.7|14657.3|14633.3|14654.7|14630.7|0
1632175200000|2021-09-20 22:00:00|14653.6|14629.6|14657.7|14633.7|14664.7|14640.7|14653.6|14629.6|0
1632175500000|2021-09-20 22:05:00|14657.1|14633.1|14662.8|14638.8|14664.7|14640.7|14655.8|14631.8|0
1632175800000|2021-09-20 22:10:00|14663.5|14639.5|14663.2|14639.2|14665.1|14641.1|14661.6|14637.6|0
1632176100000|2021-09-20 22:15:00|14664.5|14640.5|14665.9|14641.9|14666.5|14642.5|14664.5|14640.5|0
1632176400000|2021-09-20 22:20:00|14665.2|14641.2|14668.5|14644.5|14668.5|14644.5|14662.7|14638.7|0
1632176700000|2021-09-20 22:25:00|14667.9|14643.9|14667.4|14643.4|14669.9|14645.9|14667.3|14643.3|0
1632177000000|2021-09-20 22:30:00|14668|14644|14669.6|14645.6|14671.2|14647.2|14668|14644|0
1632177300000|2021-09-20 22:35:00|14670.2|14646.2|14669|14645|14670.2|14646.2|14668.4|14644.4|0
1632177600000|2021-09-20 22:40:00|14668.4|14644.4|14658.6|14634.6|14669.2|14645.2|14658.6|14634.6|0
1632177900000|2021-09-20 22:45:00|14658|14634|14656.7|14632.7|14658|14634|14654.2|14630.2|0
1632178200000|2021-09-20 22:50:00|14656.1|14632.1|14662.6|14638.6|14662.9|14638.9|14652.9|14628.9|0
1632178500000|2021-09-20 22:55:00|14663.2|14639.2|14663.8|14639.8|14665.7|14641.7|14661.9|14637.9|0
1632178800000|2021-09-20 23:00:00|14663.5|14639.5|14662.2|14638.2|14667.6|14643.6|14662.2|14638.2|0
1632179100000|2021-09-20 23:05:00|14662.8|14638.8|14662.2|14638.2|14664.1|14640.1|14662.2|14638.2|0
1632179400000|2021-09-20 23:10:00|14660.9|14636.9|14658.9|14634.9|14662.2|14638.2|14656.4|14632.4|0
1632179700000|2021-09-20 23:15:00|14658.3|14634.3|14657|14633|14658.3|14634.3|14650.7|14626.7|0
1632180000000|2021-09-20 23:20:00|14657.4|14633.4|14652.2|14628.2|14657.4|14633.4|14652.2|14628.2|0
1632180300000|2021-09-20 23:25:00|14652.8|14628.8|14655.9|14631.9|14655.9|14631.9|14650.9|14626.9|0
1632180600000|2021-09-20 23:30:00|14656.5|14632.5|14652.8|14628.8|14657.2|14633.2|14652.7|14628.7|0
1632180900000|2021-09-20 23:35:00|14652.2|14628.2|14652.8|14628.8|14653.5|14629.5|14649.7|14625.7|0
1632181200000|2021-09-20 23:40:00|14653.5|14629.5|14663.4|14639.4|14665.3|14641.3|14653.5|14629.5|0
1632181500000|2021-09-20 23:45:00|14664.7|14640.7|14673.8|14649.8|14675.7|14651.7|14664.1|14640.1|0
1632181800000|2021-09-20 23:50:00|14673.2|14649.2|14676.3|14652.3|14678.2|14654.2|14671.2|14647.2|0
1632182100000|2021-09-20 23:55:00|14675.7|14651.7|14688.7|14664.7|14691.5|14667.5|14675.7|14651.7|0
1632182400000|2021-09-21 00:00:00|14689.4|14665.4|14681.1|14657.1|14689.4|14665.4|14679.9|14655.9|0
1632182700000|2021-09-21 00:05:00|14681.4|14657.4|14694.6|14670.6|14694.6|14670.6|14681.1|14657.1|0
1632183000000|2021-09-21 00:10:00|14694.3|14670.3|14702.7|14678.7|14704|14680|14694|14670|0
1632183300000|2021-09-21 00:15:00|14703.3|14679.3|14709|14685|14711.9|14687.9|14702.7|14678.7|0
1632183600000|2021-09-21 00:20:00|14709.5|14685.5|14706.5|14682.5|14713.5|14689.5|14706.1|14682.1|0
1632183900000|2021-09-21 00:25:00|14706.9|14682.9|14701|14677|14706.9|14682.9|14698.4|14674.4|0
1632184200000|2021-09-21 00:30:00|14701.5|14677.5|14710.8|14686.8|14714.9|14690.9|14699.8|14675.8|0
1632184500000|2021-09-21 00:35:00|14710.5|14686.5|14714.8|14690.8|14716.3|14692.3|14710.5|14686.5|0
1632184800000|2021-09-21 00:40:00|14714.9|14690.9|14771.8|14747.8|14786.4|14762.4|14708.6|14684.6|0
1632185100000|2021-09-21 00:45:00|14770.9|14746.9|14716.8|14692.8|14773.4|14749.4|14704.1|14680.1|0
1632185400000|2021-09-21 00:50:00|14716.6|14692.6|14704.2|14680.2|14716.8|14692.8|14703.4|14679.4|0
1632185700000|2021-09-21 00:55:00|14703.9|14679.9|14690.3|14666.3|14703.9|14679.9|14685.2|14661.2|0
1632186000000|2021-09-21 01:00:00|14638|14628|14697|14687|14700|14690|14638|14628|2724
1632186300000|2021-09-21 01:05:00|14696|14686|14723|14713|14743|14733|14695|14685|1896
1632186600000|2021-09-21 01:10:00|14721|14711|14701|14691|14729|14719|14699|14689|696
1632186900000|2021-09-21 01:15:00|14700|14690|14646|14636|14727|14717|14645|14635|1314
1632187200000|2021-09-21 01:20:00|14644|14634|14630|14620|14658|14648|14614|14604|1985
1632187500000|2021-09-21 01:25:00|14636|14626|14665|14655|14691|14681|14631|14621|1696
1632187800000|2021-09-21 01:30:00|14662|14652|14676|14666|14688|14678|14596|14586|4115
1632188100000|2021-09-21 01:35:00|14675|14665|14683|14673|14726|14716|14671|14661|3800
1632188400000|2021-09-21 01:40:00|14682|14672|14727|14717|14784|14774|14682|14672|3905
1632188700000|2021-09-21 01:45:00|14726|14716|14750|14740|14785|14775|14714|14704|3305
1632189000000|2021-09-21 01:50:00|14749|14739|14692|14682|14760|14750|14691|14681|3030
1632189300000|2021-09-21 01:55:00|14691|14681|14721|14711|14725|14715|14672|14662|2047
1632189600000|2021-09-21 02:00:00|14720|14710|14695.5|14685.5|14742|14732|14692.5|14682.5|1814
1632189900000|2021-09-21 02:05:00|14694.5|14684.5|14680.5|14670.5|14710.5|14700.5|14676.5|14666.5|2010
1632190200000|2021-09-21 02:10:00|14681.5|14671.5|14697.5|14687.5|14713.5|14703.5|14681.5|14671.5|1092
1632190500000|2021-09-21 02:15:00|14696.5|14686.5|14691.5|14681.5|14699.5|14689.5|14684.5|14674.5|1187
1632190800000|2021-09-21 02:20:00|14692.5|14682.5|14687.5|14677.5|14711.5|14701.5|14684.5|14674.5|1100
1632191100000|2021-09-21 02:25:00|14688.5|14678.5|14692.5|14682.5|14697.5|14687.5|14679.5|14669.5|846
1632191400000|2021-09-21 02:30:00|14691.5|14681.5|14682.5|14672.5|14704.5|14694.5|14680.5|14670.5|796
1632191700000|2021-09-21 02:35:00|14681.5|14671.5|14682.5|14672.5|14683.5|14673.5|14676.5|14666.5|959
1632192000000|2021-09-21 02:40:00|14683.5|14673.5|14695.5|14685.5|14696.5|14686.5|14680.5|14670.5|919
1632192300000|2021-09-21 02:45:00|14694.5|14684.5|14703.5|14693.5|14706.5|14696.5|14686.5|14676.5|922
1632192600000|2021-09-21 02:50:00|14702.5|14692.5|14700.5|14690.5|14703.5|14693.5|14694.5|14684.5|583
1632192900000|2021-09-21 02:55:00|14699.5|14689.5|14708.5|14698.5|14708.5|14698.5|14697.5|14687.5|898
1632193200000|2021-09-21 03:00:00|14707.5|14697.5|14687.5|14677.5|14708.5|14698.5|14683.5|14673.5|728
1632193500000|2021-09-21 03:05:00|14685.5|14675.5|14664.5|14654.5|14686.5|14676.5|14664.5|14654.5|895
1632193800000|2021-09-21 03:10:00|14665.5|14655.5|14652.5|14642.5|14665.5|14655.5|14645.5|14635.5|1448
1632194100000|2021-09-21 03:15:00|14651.5|14641.5|14626.5|14616.5|14654.5|14644.5|14624.5|14614.5|1295
1632194400000|2021-09-21 03:20:00|14627.5|14617.5|14626.5|14616.5|14636.5|14626.5|14620.5|14610.5|1380
1632194700000|2021-09-21 03:25:00|14625.5|14615.5|14621.5|14611.5|14628.5|14618.5|14617.5|14607.5|743
1632195000000|2021-09-21 03:30:00|14620.5|14610.5|14636.5|14626.5|14643.5|14633.5|14618.5|14608.5|539
1632195300000|2021-09-21 03:35:00|14637.5|14627.5|14659.5|14649.5|14666.5|14656.5|14634.5|14624.5|529
1632195600000|2021-09-21 03:40:00|14656.5|14646.5|14669.5|14659.5|14670.5|14660.5|14652.5|14642.5|350
1632195900000|2021-09-21 03:45:00|14671.5|14661.5|14691.5|14681.5|14696.5|14686.5|14669.5|14659.5|660
1632196200000|2021-09-21 03:50:00|14692.5|14682.5|14697.5|14687.5|14699.5|14689.5|14689.5|14679.5|336
1632196500000|2021-09-21 03:55:00|14696.5|14686.5|14698.5|14688.5|14703.5|14693.5|14694.5|14684.5|387
1632196800000|2021-09-21 04:00:00|14699.5|14689.5|14694.5|14684.5|14700.5|14690.5|14694.5|14684.5|87
1632197100000|2021-09-21 04:05:00|14693.5|14683.5|14692.5|14682.5|14693.5|14683.5|14689.5|14679.5|141
1632197400000|2021-09-21 04:10:00|14693.5|14683.5|14697.5|14687.5|14698.5|14688.5|14691.5|14681.5|231
1632197700000|2021-09-21 04:15:00|14698.5|14688.5|14697.5|14687.5|14703.5|14693.5|14697.5|14687.5|145
1632198000000|2021-09-21 04:20:00|14696.5|14686.5|14700.5|14690.5|14703.5|14693.5|14696.5|14686.5|117
1632198300000|2021-09-21 04:25:00|14699.5|14689.5|14699.5|14689.5|14701.5|14691.5|14698.5|14688.5|127
1632198600000|2021-09-21 04:30:00|14698.5|14688.5|14698.5|14688.5|14699.5|14689.5|14695.5|14685.5|145
1632198900000|2021-09-21 04:35:00|14699.5|14689.5|14701.5|14691.5|14702.5|14692.5|14698.5|14688.5|169
1632199200000|2021-09-21 04:40:00|14700.5|14690.5|14703.5|14693.5|14704.5|14694.5|14698.5|14688.5|207
1632199500000|2021-09-21 04:45:00|14702.5|14692.5|14699.5|14689.5|14703.5|14693.5|14698.5|14688.5|193
1632199800000|2021-09-21 04:50:00|14700.5|14690.5|14701.5|14691.5|14704.5|14694.5|14700.5|14690.5|245
1632200100000|2021-09-21 04:55:00|14702.5|14692.5|14703.5|14693.5|14705.5|14695.5|14701.5|14691.5|235
1632200400000|2021-09-21 05:00:00|14702.5|14692.5|14692.5|14682.5|14706.5|14696.5|14687.5|14677.5|1560
1632200700000|2021-09-21 05:05:00|14691.5|14681.5|14694.5|14684.5|14697.5|14687.5|14684.5|14674.5|878
1632201000000|2021-09-21 05:10:00|14695.5|14685.5|14689.5|14679.5|14705.5|14695.5|14686.5|14676.5|1028
1632201300000|2021-09-21 05:15:00|14687.5|14677.5|14664.5|14654.5|14691.5|14681.5|14661.5|14651.5|1142
1632201600000|2021-09-21 05:20:00|14665.5|14655.5|14657.5|14647.5|14665.5|14655.5|14642.5|14632.5|1154
1632201900000|2021-09-21 05:25:00|14656.5|14646.5|14694.5|14684.5|14694.5|14684.5|14656.5|14646.5|1358
1632202200000|2021-09-21 05:30:00|14695.5|14685.5|14708.5|14698.5|14708.5|14698.5|14681.5|14671.5|1244
1632202500000|2021-09-21 05:35:00|14707.5|14697.5|14701.5|14691.5|14710.5|14700.5|14696.5|14686.5|995
1632202800000|2021-09-21 05:40:00|14700.5|14690.5|14701.5|14691.5|14702.5|14692.5|14689.5|14679.5|812
1632203100000|2021-09-21 05:45:00|14700.5|14690.5|14721.5|14711.5|14721.5|14711.5|14699.5|14689.5|765
1632203400000|2021-09-21 05:50:00|14722.5|14712.5|14701.5|14691.5|14733.5|14723.5|14701.5|14691.5|1232
1632203700000|2021-09-21 05:55:00|14700.5|14690.5|14697.5|14687.5|14705.5|14695.5|14692.5|14682.5|522
1632204000000|2021-09-21 06:00:00|14698.5|14688.5|14710.5|14700.5|14715.5|14705.5|14697.5|14687.5|701
1632204300000|2021-09-21 06:05:00|14709.5|14699.5|14711.5|14701.5|14713.5|14703.5|14702.5|14692.5|734
1632204600000|2021-09-21 06:10:00|14710.5|14700.5|14733.5|14723.5|14734.5|14724.5|14710.5|14700.5|904
1632204900000|2021-09-21 06:15:00|14734.5|14724.5|14727.5|14717.5|14737.5|14727.5|14719.5|14709.5|758
1632205200000|2021-09-21 06:20:00|14726.5|14716.5|14724.5|14714.5|14731.5|14721.5|14720.5|14710.5|594
1632205500000|2021-09-21 06:25:00|14723.5|14713.5|14731.5|14721.5|14733.5|14723.5|14722.5|14712.5|734
1632205800000|2021-09-21 06:30:00|14730.5|14720.5|14742.5|14732.5|14743.5|14733.5|14730.5|14720.5|875
1632206100000|2021-09-21 06:35:00|14741.5|14731.5|14751.5|14741.5|14752.5|14742.5|14741.5|14731.5|1453
1632206400000|2021-09-21 06:40:00|14752.5|14742.5|14751.5|14741.5|14754.5|14744.5|14742.5|14732.5|829
1632206700000|2021-09-21 06:45:00|14750.5|14740.5|14758.5|14748.5|14759.5|14749.5|14748.5|14738.5|599
1632207000000|2021-09-21 06:50:00|14759.5|14749.5|14771.5|14761.5|14771.5|14761.5|14758.5|14748.5|756
1632207300000|2021-09-21 06:55:00|14770.5|14760.5|14770.5|14760.5|14777.5|14767.5|14764.5|14754.5|1545
1632207600000|2021-09-21 07:00:00|14771.5|14759.5|14745.5|14733.5|14778.5|14767.5|14743.5|14732.5|1243
1632207900000|2021-09-21 07:05:00|14744.5|14732.5|14747.5|14736.5|14753.5|14742.5|14744.5|14732.5|671
1632208200000|2021-09-21 07:10:00|14748.5|14737.5|14762.5|14751.5|14764.5|14753.5|14748.5|14736.5|793
1632208500000|2021-09-21 07:15:00|14763.5|14750.5|14769.5|14758.5|14770.5|14759.5|14755.5|14744.5|431
1632208800000|2021-09-21 07:20:00|14770.5|14759.5|14823.5|14812.5|14832.5|14821.5|14769.5|14759.5|2766
1632209100000|2021-09-21 07:25:00|14824.5|14811.5|14812.5|14800.5|14824.5|14811.5|14805.5|14793.5|963
1632209400000|2021-09-21 07:30:00|14811.5|14799.5|14824.5|14812.5|14834.5|14822.5|14811.5|14799.5|1754
1632209700000|2021-09-21 07:35:00|14823.5|14811.5|14828.5|14816.5|14828.5|14816.5|14816.5|14805.5|882
1632210000000|2021-09-21 07:40:00|14827.5|14815.5|14836.5|14825.5|14839.5|14828.5|14826.5|14814.5|582
1632210300000|2021-09-21 07:45:00|14837.5|14824.5|14817.5|14805.5|14837.5|14826.5|14817.5|14805.5|621
1632210600000|2021-09-21 07:50:00|14816.5|14804.5|14809.5|14798.5|14817.5|14806.5|14809.5|14798.5|1120
1632210900000|2021-09-21 07:55:00|14810.5|14799.5|14828.5|14816.5|14831.5|14820.5|14806.5|14794.5|1307
1632211200000|2021-09-21 08:00:00|14826.5|14815.5|14800.5|14789.5|14827.5|14815.5|14800.5|14789.5|700
1632211500000|2021-09-21 08:05:00|14801.5|14790.5|14797.5|14786.5|14805.5|14794.5|14796.5|14785.5|652
1632211800000|2021-09-21 08:10:00|14796.5|14785.5|14795.5|14784.5|14799.5|14788.5|14793.5|14782.5|475
1632212100000|2021-09-21 08:15:00|14794.5|14783.5|14799.5|14788.5|14809.5|14798.5|14794.5|14782.5|547
1632212400000|2021-09-21 08:20:00|14800.5|14789.5|14793.5|14782.5|14801.5|14790.5|14793.5|14782.5|379
1632212700000|2021-09-21 08:25:00|14794.5|14783.5|14802.5|14789.5|14803.5|14791.5|14793.5|14782.5|652
1632213000000|2021-09-21 08:30:00|14811.8|14787.8|14831.2|14807.2|14832.6|14808.6|14808.8|14784.8|10
1632213300000|2021-09-21 08:35:00|14832.1|14808.1|14839.7|14815.7|14841.7|14817.7|14831.2|14807.2|113
1632213600000|2021-09-21 08:40:00|14840.6|14816.6|14838.6|14814.6|14848.1|14824.1|14834.8|14810.8|0
1632213900000|2021-09-21 08:45:00|14839|14815|14835.7|14811.7|14839.8|14815.8|14833.7|14809.7|0
1632214200000|2021-09-21 08:50:00|14836.3|14812.3|14819.8|14795.8|14842.1|14818.1|14819.8|14795.8|0
1632214500000|2021-09-21 08:55:00|14820.3|14796.3|14799|14775|14822.7|14798.7|14798.1|14774.1|0
1632214800000|2021-09-21 09:00:00|14802.5|14788.5|14798.5|14786.5|14807.5|14796.5|14793.5|14782.5|569
1632215100000|2021-09-21 09:05:00|14797.5|14785.5|14790.5|14779.5|14797.5|14785.5|14788.5|14777.5|226
1632215400000|2021-09-21 09:10:00|14789.5|14778.5|14794.5|14783.5|14795.5|14784.5|14788.5|14777.5|127
1632215700000|2021-09-21 09:15:00|14792.5|14782.5|14793.5|14782.5|14795.5|14783.5|14788.5|14777.5|179
1632216000000|2021-09-21 09:20:00|14792.5|14781.5|14787.5|14775.5|14794.5|14783.5|14778.5|14767.5|256
1632216300000|2021-09-21 09:25:00|14786.5|14774.5|14797.5|14785.5|14800.5|14788.5|14786.5|14774.5|157
1632216600000|2021-09-21 09:30:00|14798.5|14786.5|14809.5|14798.5|14811.5|14800.5|14798.5|14786.5|161
1632216900000|2021-09-21 09:35:00|14810.5|14797.5|14809.5|14798.5|14813.5|14802.5|14807.5|14796.5|146
1632217200000|2021-09-21 09:40:00|14808.5|14797.5|14812.5|14801.5|14813.5|14802.5|14807.5|14796.5|55
1632217500000|2021-09-21 09:45:00|14813.5|14802.5|14818.5|14807.5|14818.5|14807.5|14813.5|14802.5|92
1632217800000|2021-09-21 09:50:00|14819.5|14808.5|14829.5|14817.5|14835.5|14823.5|14819.5|14808.5|400
1632218100000|2021-09-21 09:55:00|14828.5|14818.5|14826.5|14814.5|14829.5|14818.5|14821.5|14810.5|204
1632218400000|2021-09-21 10:00:00|14827.5|14815.5|14818.5|14807.5|14829.5|14817.5|14818.5|14807.5|183
1632218700000|2021-09-21 10:05:00|14817.5|14806.5|14815.5|14804.5|14819.5|14807.5|14810.5|14799.5|217
1632219000000|2021-09-21 10:10:00|14814.5|14803.5|14795.5|14784.5|14816.5|14804.5|14795.5|14784.5|675
1632219300000|2021-09-21 10:15:00|14796.5|14785.5|14798.5|14787.5|14799.5|14787.5|14792.5|14781.5|143
1632219600000|2021-09-21 10:20:00|14799.5|14788.5|14798.5|14787.5|14800.5|14789.5|14797.5|14786.5|77
1632219900000|2021-09-21 10:25:00|14797.5|14786.5|14795.5|14784.5|14799.5|14788.5|14795.5|14784.5|48
1632220200000|2021-09-21 10:30:00|14794.5|14783.5|14788.5|14777.5|14796.5|14785.5|14786.5|14775.5|141
1632220500000|2021-09-21 10:35:00|14789.5|14778.5|14786.5|14775.5|14791.5|14780.5|14786.5|14775.5|44
1632220800000|2021-09-21 10:40:00|14785.5|14774.5|14783.5|14772.5|14789.5|14777.5|14783.5|14772.5|164
1632221100000|2021-09-21 10:45:00|14782.5|14771.5|14785.5|14774.5|14787.5|14776.5|14781.5|14770.5|80
1632221400000|2021-09-21 10:50:00|14786.5|14775.5|14788.5|14777.5|14793.5|14782.5|14785.5|14774.5|38
1632221700000|2021-09-21 10:55:00|14789.5|14776.5|14789.5|14778.5|14789.5|14778.5|14787.5|14776.5|67
1632222000000|2021-09-21 11:00:00|14790.5|14779.5|14787.5|14776.5|14792.5|14780.5|14780.5|14769.5|63
1632222300000|2021-09-21 11:05:00|14786.5|14775.5|14779.5|14768.5|14786.5|14776.5|14777.5|14765.5|145
1632222600000|2021-09-21 11:10:00|14778.5|14767.5|14773.5|14762.5|14781.5|14770.5|14773.5|14762.5|40
1632222900000|2021-09-21 11:15:00|14774.5|14763.5|14778.5|14766.5|14778.5|14767.5|14772.5|14761.5|170
1632223200000|2021-09-21 11:20:00|14779.5|14767.5|14777.5|14766.5|14779.5|14767.5|14772.5|14761.5|49
1632223500000|2021-09-21 11:25:00|14778.5|14767.5|14776.5|14765.5|14781.5|14770.5|14773.5|14761.5|85
1632223800000|2021-09-21 11:30:00|14775.5|14764.5|14774.5|14763.5|14779.5|14768.5|14774.5|14763.5|75
1632224100000|2021-09-21 11:35:00|14775.5|14764.5|14766.5|14755.5|14775.5|14764.5|14765.5|14754.5|97
1632224400000|2021-09-21 11:40:00|14767.5|14756.5|14778.5|14767.5|14778.5|14767.5|14767.5|14756.5|130
1632224700000|2021-09-21 11:45:00|14779.5|14768.5|14785.5|14773.5|14788.5|14776.5|14778.5|14767.5|46
1632225000000|2021-09-21 11:50:00|14784.5|14772.5|14790.5|14779.5|14791.5|14779.5|14782.5|14771.5|105
1632225300000|2021-09-21 11:55:00|14791.5|14778.5|14798.5|14787.5|14798.5|14787.5|14788.5|14777.5|111
1632225600000|2021-09-21 12:00:00|14799.5|14788.5|14794.5|14783.5|14800.5|14789.5|14790.5|14779.5|141
1632225900000|2021-09-21 12:05:00|14795.5|14784.5|14799.5|14787.5|14800.5|14789.5|14790.5|14779.5|50
1632226200000|2021-09-21 12:10:00|14798.5|14786.5|14718.5|14707.5|14803.5|14791.5|14716.5|14705.5|1918
1632226500000|2021-09-21 12:15:00|14719.5|14708.5|14752.5|14740.5|14767.5|14755.5|14710.5|14699.5|1478
1632226800000|2021-09-21 12:20:00|14751.5|14737.5|14735.5|14724.5|14757.5|14746.5|14730.5|14719.5|398
1632227100000|2021-09-21 12:25:00|14736.5|14723.5|14733.5|14721.5|14744.5|14733.5|14730.5|14719.5|263
1632227400000|2021-09-21 12:30:00|14736.5|14722.5|14739.5|14727.5|14742.5|14730.5|14731.5|14719.5|323
1632227700000|2021-09-21 12:35:00|14740.5|14728.5|14744.5|14732.5|14748.5|14737.5|14739.5|14728.5|115
1632228000000|2021-09-21 12:40:00|14743.5|14731.5|14746.5|14735.5|14746.5|14735.5|14733.5|14722.5|211
1632228300000|2021-09-21 12:45:00|14747.5|14734.5|14746.5|14734.5|14749.5|14737.5|14739.5|14728.5|131
1632228600000|2021-09-21 12:50:00|14745.5|14735.5|14729.5|14718.5|14747.5|14736.5|14729.5|14718.5|145
1632228900000|2021-09-21 12:55:00|14730.5|14719.5|14725.5|14714.5|14739.5|14728.5|14724.5|14713.5|172
1632229200000|2021-09-21 13:00:00|14726.5|14715.5|14738.5|14727.5|14739.5|14727.5|14723.5|14712.5|178
1632229500000|2021-09-21 13:05:00|14740.5|14726.5|14731.5|14719.5|14741.5|14730.5|14728.5|14717.5|209
1632229800000|2021-09-21 13:10:00|14730.5|14720.5|14737.5|14726.5|14743.5|14731.5|14730.5|14719.5|127
1632230100000|2021-09-21 13:15:00|14738.5|14727.5|14743.5|14732.5|14744.5|14733.5|14731.5|14720.5|131
1632230400000|2021-09-21 13:20:00|14742.5|14731.5|14740.5|14728.5|14746.5|14735.5|14732.5|14721.5|199
1632230700000|2021-09-21 13:25:00|14739.5|14729.5|14740.5|14729.5|14746.5|14735.5|14737.5|14725.5|421
1632231000000|2021-09-21 13:30:00|14741.5|14730.5|14735.5|14724.5|14746.5|14735.5|14724.5|14713.5|615
1632231300000|2021-09-21 13:35:00|14736.5|14725.5|14752.5|14741.5|14766.5|14754.5|14735.5|14724.5|387
1632231600000|2021-09-21 13:40:00|14753.5|14742.5|14750.5|14739.5|14753.5|14742.5|14736.5|14725.5|515
1632231900000|2021-09-21 13:45:00|14751.5|14740.5|14770.5|14759.5|14773.5|14762.5|14751.5|14740.5|930
1632232200000|2021-09-21 13:50:00|14771.5|14760.5|14767.5|14756.5|14773.5|14762.5|14763.5|14752.5|388
1632232500000|2021-09-21 13:55:00|14768.5|14757.5|14763.5|14752.5|14774.5|14763.5|14757.5|14746.5|786
1632232800000|2021-09-21 14:00:00|14764.5|14753.5|14755.5|14743.5|14769.5|14757.5|14748.5|14737.5|1131
1632233100000|2021-09-21 14:05:00|14754.5|14742.5|14729.5|14717.5|14756.5|14745.5|14727.5|14716.5|1039
1632233400000|2021-09-21 14:10:00|14730.5|14718.5|14743.5|14732.5|14744.5|14733.5|14724.5|14713.5|469
1632233700000|2021-09-21 14:15:00|14742.5|14731.5|14736.5|14725.5|14749.5|14738.5|14728.5|14717.5|445
1632234000000|2021-09-21 14:20:00|14737.5|14726.5|14722.5|14710.5|14738.5|14727.5|14716.5|14705.5|814
1632234300000|2021-09-21 14:25:00|14723.5|14711.5|14716.5|14705.5|14726.5|14715.5|14710.5|14699.5|887
1632234600000|2021-09-21 14:30:00|14718.5|14707.5|14704.5|14693.5|14720.5|14708.5|14703.5|14691.5|755
1632234900000|2021-09-21 14:35:00|14705.5|14694.5|14711.5|14699.5|14711.5|14700.5|14701.5|14690.5|499
1632235200000|2021-09-21 14:40:00|14712.5|14700.5|14717.5|14705.5|14725.5|14714.5|14710.5|14698.5|299
1632235500000|2021-09-21 14:45:00|14716.5|14706.5|14703.5|14691.5|14721.5|14710.5|14702.5|14691.5|556
1632235800000|2021-09-21 14:50:00|14704.5|14692.5|14700.5|14688.5|14705.5|14693.5|14693.5|14682.5|475
1632236100000|2021-09-21 14:55:00|14699.5|14689.5|14701.5|14690.5|14703.5|14691.5|14697.5|14685.5|325
1632236400000|2021-09-21 15:00:00|14700.5|14689.5|14691.5|14680.5|14701.5|14689.5|14691.5|14680.5|681
1632236700000|2021-09-21 15:05:00|14692.5|14681.5|14710.5|14699.5|14714.5|14702.5|14690.5|14679.5|637
1632237000000|2021-09-21 15:10:00|14709.5|14698.5|14700.5|14689.5|14710.5|14699.5|14697.5|14686.5|395
1632237300000|2021-09-21 15:15:00|14701.5|14688.5|14707.5|14696.5|14707.5|14696.5|14699.5|14687.5|386
1632237600000|2021-09-21 15:20:00|14708.5|14697.5|14702.5|14690.5|14709.5|14698.5|14701.5|14690.5|266
1632237900000|2021-09-21 15:25:00|14703.5|14691.5|14704.5|14692.5|14710.5|14698.5|14700.5|14689.5|272
1632238200000|2021-09-21 15:30:00|14706.5|14693.5|14717.5|14705.5|14723.5|14712.5|14703.5|14692.5|401
1632238500000|2021-09-21 15:35:00|14716.5|14704.5|14710.5|14699.5|14722.5|14711.5|14708.5|14697.5|276
1632238800000|2021-09-21 15:40:00|14711.5|14700.5|14719.5|14708.5|14723.5|14711.5|14708.5|14696.5|302
1632239100000|2021-09-21 15:45:00|14720.5|14709.5|14724.5|14712.5|14728.5|14716.5|14717.5|14706.5|186
1632239400000|2021-09-21 15:50:00|14723.5|14714.5|14726.5|14715.5|14727.5|14715.5|14721.5|14710.5|205
1632239700000|2021-09-21 15:55:00|14725.5|14714.5|14730.5|14719.5|14731.5|14720.5|14724.5|14713.5|225
1632240000000|2021-09-21 16:00:00|14731.5|14720.5|14735.5|14724.5|14741.5|14729.5|14727.5|14716.5|281
1632240300000|2021-09-21 16:05:00|14736.5|14725.5|14740.5|14729.5|14743.5|14732.5|14734.5|14723.5|112
1632240600000|2021-09-21 16:10:00|14741.5|14730.5|14740.5|14729.5|14744.5|14733.5|14738.5|14727.5|98
1632240900000|2021-09-21 16:15:00|14739.5|14728.5|14735.5|14724.5|14741.5|14730.5|14735.5|14724.5|116
1632241200000|2021-09-21 16:20:00|14736.5|14725.5|14739.5|14728.5|14742.5|14731.5|14736.5|14724.5|105
1632241500000|2021-09-21 16:25:00|14740.5|14729.5|14743.5|14732.5|14743.5|14732.5|14739.5|14728.5|85
1632241800000|2021-09-21 16:30:00|14744.5|14733.5|14750.5|14739.5|14750.5|14739.5|14739.5|14728.5|152
1632242100000|2021-09-21 16:35:00|14749.5|14738.5|14751.5|14740.5|14756.5|14745.5|14747.5|14736.5|205
1632242400000|2021-09-21 16:40:00|14752.5|14741.5|14749.5|14738.5|14753.5|14741.5|14745.5|14734.5|104
1632242700000|2021-09-21 16:45:00|14748.5|14737.5|14753.5|14742.5|14753.5|14742.5|14746.5|14734.5|103
1632243000000|2021-09-21 16:50:00|14752.5|14741.5|14746.5|14735.5|14753.5|14742.5|14737.5|14726.5|217
1632243300000|2021-09-21 16:55:00|14747.5|14736.5|14752.5|14741.5|14757.5|14746.5|14747.5|14735.5|182
1632243600000|2021-09-21 17:00:00|14753.5|14742.5|14747.5|14736.5|14756.5|14745.5|14742.5|14731.5|228
1632243900000|2021-09-21 17:05:00|14748.5|14737.5|14750.5|14739.5|14753.5|14742.5|14745.5|14734.5|100
1632244200000|2021-09-21 17:10:00|14751.5|14740.5|14755.5|14744.5|14757.5|14746.5|14750.5|14739.5|142
1632244500000|2021-09-21 17:15:00|14756.5|14743.5|14755.5|14744.5|14756.5|14745.5|14751.5|14740.5|80
1632244800000|2021-09-21 17:20:00|14756.5|14745.5|14744.5|14733.5|14757.5|14746.5|14744.5|14732.5|108
1632245100000|2021-09-21 17:25:00|14745.5|14734.5|14739.5|14728.5|14746.5|14735.5|14737.5|14726.5|144
1632245400000|2021-09-21 17:30:00|14740.5|14729.5|14742.5|14731.5|14744.5|14733.5|14734.5|14723.5|147
1632245700000|2021-09-21 17:35:00|14743.5|14732.5|14744.5|14732.5|14745.5|14734.5|14739.5|14728.5|24
1632246000000|2021-09-21 17:40:00|14743.5|14733.5|14738.5|14727.5|14744.5|14733.5|14737.5|14726.5|72
1632246300000|2021-09-21 17:45:00|14739.5|14728.5|14739.5|14728.5|14740.5|14729.5|14735.5|14724.5|52
1632246600000|2021-09-21 17:50:00|14740.5|14727.5|14731.5|14719.5|14746.5|14735.5|14728.5|14717.5|90
1632246900000|2021-09-21 17:55:00|14730.5|14720.5|14738.5|14726.5|14738.5|14727.5|14730.5|14718.5|93
1632247200000|2021-09-21 18:00:00|14737.5|14727.5|14745.5|14734.5|14747.5|14736.5|14736.5|14725.5|66
1632247500000|2021-09-21 18:05:00|14746.5|14735.5|14745.5|14734.5|14747.5|14736.5|14742.5|14731.5|28
1632247800000|2021-09-21 18:10:00|14744.5|14733.5|14741.5|14729.5|14746.5|14734.5|14740.5|14729.5|33
1632248100000|2021-09-21 18:15:00|14740.5|14730.5|14735.5|14723.5|14743.5|14732.5|14734.5|14723.5|61
1632248400000|2021-09-21 18:20:00|14734.5|14724.5|14726.5|14715.5|14735.5|14724.5|14726.5|14715.5|107
1632248700000|2021-09-21 18:25:00|14727.5|14716.5|14722.5|14710.5|14728.5|14717.5|14720.5|14709.5|161
1632249000000|2021-09-21 18:30:00|14721.5|14711.5|14729.5|14718.5|14731.5|14720.5|14721.5|14709.5|174
1632249300000|2021-09-21 18:35:00|14730.5|14719.5|14731.5|14720.5|14732.5|14720.5|14726.5|14715.5|148
1632249600000|2021-09-21 18:40:00|14732.5|14721.5|14735|14725|14737.5|14726.5|14731.5|14720.5|107
1632249900000|2021-09-21 18:45:00|14734.5|14724.5|14741.5|14731.5|14742|14732|14732|14722|119
1632250200000|2021-09-21 18:50:00|14742|14732|14750|14740|14756|14746|14741.5|14731.5|289
1632250500000|2021-09-21 18:55:00|14751|14741|14747.5|14737.5|14752.5|14742.5|14742|14732|60
1632250800000|2021-09-21 19:00:00|14748|14738|14751.5|14741.5|14756|14746|14747.5|14737.5|242
1632251100000|2021-09-21 19:05:00|14752|14742|14750.5|14740.5|14754|14744|14749.5|14739.5|60
1632251400000|2021-09-21 19:10:00|14751|14741|14757|14747|14758|14748|14748|14738|58
1632251700000|2021-09-21 19:15:00|14757.5|14747.5|14757|14747|14765.5|14755.5|14756|14746|332
1632252000000|2021-09-21 19:20:00|14757.5|14747.5|14766|14756|14766|14756|14757.5|14747.5|112
1632252300000|2021-09-21 19:25:00|14765.5|14755.5|14777.5|14767.5|14778|14768|14765|14755|384
1632252600000|2021-09-21 19:30:00|14777|14767|14778.5|14768.5|14780|14770|14774.5|14764.5|173
1632252900000|2021-09-21 19:35:00|14778|14768|14775|14765|14779.5|14769.5|14773|14763|341
1632253200000|2021-09-21 19:40:00|14774.5|14764.5|14774.5|14764.5|14779|14769|14773|14763|138
1632253500000|2021-09-21 19:45:00|14775|14765|14766|14756|14775|14765|14764|14754|166
1632253800000|2021-09-21 19:50:00|14767.5|14757.5|14770|14760|14773.5|14763.5|14767|14757|306
1632254100000|2021-09-21 19:55:00|14770.5|14760.5|14767.5|14757.5|14771|14761|14767|14757|505
1632254400000|2021-09-21 20:00:00|14767|14757|14765|14755|14768|14758|14764|14754|259
1632254700000|2021-09-21 20:05:00|14765.5|14755.5|14762|14752|14766|14756|14761|14751|75
1632255000000|2021-09-21 20:10:00|14761|14751|14755.5|14745.5|14761|14751|14755|14745|134
1632255300000|2021-09-21 20:15:00|14755|14745|14752|14742|14756|14746|14752|14742|36
1632255600000|2021-09-21 20:20:00|14751.5|14741.5|14751|14741|14752|14742|14747.5|14737.5|55
1632255900000|2021-09-21 20:25:00|14750.5|14740.5|14754|14744|14754|14744|14749.5|14739.5|65
1632256200000|2021-09-21 20:30:00|14755|14745|14756|14746|14759|14749|14755|14745|44
1632256500000|2021-09-21 20:35:00|14755.5|14745.5|14755.5|14745.5|14756|14746|14753|14743|8
1632256800000|2021-09-21 20:40:00|14755|14745|14755|14745|14756|14746|14752|14742|97
1632257100000|2021-09-21 20:45:00|14755.5|14745.5|14765|14755|14765|14755|14754|14744|120
1632257400000|2021-09-21 20:50:00|14766|14756|14765|14755|14768|14758|14765|14755|115
1632257700000|2021-09-21 20:55:00|14764|14754|14770|14760|14770.5|14760.5|14764|14754|104
1632258000000|2021-09-21 21:00:00|14770.5|14760.5|14768.5|14758.5|14770.5|14760.5|14768.5|14758.5|2
1632258300000|2021-09-21 21:05:00|14769|14759|14769.5|14759.5|14769.5|14759.5|14769|14759|1
1632258600000|2021-09-21 21:10:00|14770.5|14760.5|14774|14764|14774|14764|14770.5|14760.5|11
1632258900000|2021-09-21 21:15:00|14772.8|14748.8|14771.6|14747.6|14773.6|14749.6|14770.7|14746.7|0
1632259200000|2021-09-21 21:20:00|14771.3|14747.3|14770.7|14746.7|14771.3|14747.3|14769.7|14745.7|0
1632259500000|2021-09-21 21:25:00|14770.8|14746.8|14770|14746|14770.8|14746.8|14769.7|14745.7|0
1632259800000|2021-09-21 21:30:00|14769.9|14745.9|14766.1|14742.1|14769.9|14745.9|14766.1|14742.1|0
1632260100000|2021-09-21 21:35:00|14766|14742|14766|14742|14766|14742|14766|14742|0
1632260400000|2021-09-21 21:40:00|14765.8|14741.8|14764.1|14740.1|14768.4|14744.4|14764.1|14740.1|0
1632260700000|2021-09-21 21:45:00|14764.2|14740.2|14764.2|14740.2|14764.9|14740.9|14764.1|14740.1|0
1632261000000|2021-09-21 21:50:00|14764.1|14740.1|14753.2|14729.2|14764.4|14740.4|14752.5|14728.5|0
1632261300000|2021-09-21 21:55:00|14753.7|14729.7|14753.3|14729.3|14754.1|14730.1|14752.4|14728.4|0
1632261600000|2021-09-21 22:00:00|14752.7|14728.7|14755.7|14731.7|14761.2|14737.2|14752.7|14728.7|0
1632261900000|2021-09-21 22:05:00|14756.8|14732.8|14763.5|14739.5|14764.6|14740.6|14756.8|14732.8|0
1632262200000|2021-09-21 22:10:00|14764.6|14740.6|14760.2|14736.2|14766.9|14742.9|14759.1|14735.1|0
1632262500000|2021-09-21 22:15:00|14761.3|14737.3|14751.3|14727.3|14761.3|14737.3|14749.1|14725.1|0
1632262800000|2021-09-21 22:20:00|14752.4|14728.4|14747.5|14723.5|14752.4|14728.4|14739.8|14715.8|0
1632263100000|2021-09-21 22:25:00|14746.9|14722.9|14745.6|14721.6|14751.9|14727.9|14744.4|14720.4|0
1632263400000|2021-09-21 22:30:00|14747.8|14723.8|14753.3|14729.3|14756.6|14732.6|14747.8|14723.8|0
1632263700000|2021-09-21 22:35:00|14754.4|14730.4|14748.9|14724.9|14754.4|14730.4|14747.8|14723.8|0
1632264000000|2021-09-21 22:40:00|14747.8|14723.8|14747.8|14723.8|14748.9|14724.9|14744.4|14720.4|0
1632264300000|2021-09-21 22:45:00|14746.7|14722.7|14753.3|14729.3|14753.3|14729.3|14746.7|14722.7|0
1632264600000|2021-09-21 22:50:00|14752.2|14728.2|14752.2|14728.2|14755.5|14731.5|14752.2|14728.2|0
1632264900000|2021-09-21 22:55:00|14751.1|14727.1|14743.2|14719.2|14753.3|14729.3|14741|14717|0
1632265200000|2021-09-21 23:00:00|14744.3|14720.3|14734.3|14710.3|14745.5|14721.5|14732|14708|0
1632265500000|2021-09-21 23:05:00|14735.4|14711.4|14745.9|14721.9|14747.6|14723.6|14734.3|14710.3|0
1632265800000|2021-09-21 23:10:00|14745.3|14721.3|14742|14718|14748.7|14724.7|14738.7|14714.7|0
1632266100000|2021-09-21 23:15:00|14741.4|14717.4|14750.9|14726.9|14752|14728|14740.9|14716.9|0
1632266400000|2021-09-21 23:20:00|14749.8|14725.8|14744.2|14720.2|14753.1|14729.1|14744.2|14720.2|0
1632266700000|2021-09-21 23:25:00|14743.7|14719.7|14745.4|14721.4|14753.7|14729.7|14742.7|14718.7|0
1632267000000|2021-09-21 23:30:00|14746|14722|14746|14722|14752.6|14728.6|14740.4|14716.4|0
1632267300000|2021-09-21 23:35:00|14747.1|14723.1|14748|14724|14748.2|14724.2|14739.1|14715.1|0
1632267600000|2021-09-21 23:40:00|14749.1|14725.1|14742.3|14718.3|14749.1|14725.1|14739|14715|0
1632267900000|2021-09-21 23:45:00|14741.2|14717.2|14739|14715|14745.7|14721.7|14739|14715|0
1632268200000|2021-09-21 23:50:00|14736.8|14712.8|14731.2|14707.2|14736.8|14712.8|14726.8|14702.8|0
1632268500000|2021-09-21 23:55:00|14730.1|14706.1|14726.1|14702.1|14732.3|14708.3|14726.1|14702.1|0
1632268800000|2021-09-22 00:00:00|14723.9|14699.9|14709.9|14685.9|14723.9|14699.9|14702.1|14678.1|0
1632269100000|2021-09-22 00:05:00|14710.4|14686.4|14679.4|14655.4|14711|14687|14674.2|14650.2|0
1632269400000|2021-09-22 00:10:00|14680.5|14656.5|14686.6|14662.6|14687.8|14663.8|14670.6|14646.6|0
1632269700000|2021-09-22 00:15:00|14687.8|14663.8|14709.5|14685.5|14712|14688|14685.5|14661.5|0
1632270000000|2021-09-22 00:20:00|14709.8|14685.8|14714.3|14690.3|14721|14697|14709.5|14685.5|0
1632270300000|2021-09-22 00:25:00|14713.7|14689.7|14717.9|14693.9|14724.4|14700.4|14713.7|14689.7|0
1632270600000|2021-09-22 00:30:00|14718.5|14694.5|14714.6|14690.6|14724.3|14700.3|14713.7|14689.7|0
1632270900000|2021-09-22 00:35:00|14714.1|14690.1|14719.2|14695.2|14723.3|14699.3|14711.1|14687.1|0
1632271200000|2021-09-22 00:40:00|14718.3|14694.3|14710.2|14686.2|14720.5|14696.5|14704.8|14680.8|0
1632271500000|2021-09-22 00:45:00|14709.3|14685.3|14755.7|14731.7|14762.2|14738.2|14709|14685|0
1632271800000|2021-09-22 00:50:00|14756.2|14732.2|14759.4|14735.4|14761.9|14737.9|14742.9|14718.9|0
1632272100000|2021-09-22 00:55:00|14759.9|14735.9|14742.2|14718.2|14759.9|14735.9|14738.1|14714.1|0
1632272400000|2021-09-22 01:00:00|14753.5|14743.5|14794.5|14784.5|14794.5|14784.5|14723.5|14713.5|3726
1632272700000|2021-09-22 01:05:00|14795.5|14785.5|14861.5|14851.5|14862.5|14852.5|14792.5|14782.5|4249
1632273000000|2021-09-22 01:10:00|14862.5|14852.5|14869.5|14859.5|14889.5|14879.5|14862.5|14852.5|3467
1632273300000|2021-09-22 01:15:00|14870.5|14860.5|14921.5|14911.5|14962.5|14952.5|14863.5|14853.5|6450
1632273600000|2021-09-22 01:20:00|14922.5|14912.5|14851.5|14841.5|14954.5|14944.5|14851.5|14841.5|4181
1632273900000|2021-09-22 01:25:00|14853.5|14843.5|14910.5|14900.5|14934.5|14924.5|14839.5|14829.5|7852
1632274200000|2021-09-22 01:30:00|14908.5|14898.5|14866.5|14856.5|14969.5|14959.5|14846.5|14836.5|25099
1632274500000|2021-09-22 01:35:00|14869.5|14859.5|14897.5|14887.5|14931.5|14921.5|14861.5|14851.5|12806
1632274800000|2021-09-22 01:40:00|14898.5|14888.5|14918.5|14908.5|14939.5|14929.5|14897.5|14887.5|7456
1632275100000|2021-09-22 01:45:00|14919.5|14909.5|14902.5|14892.5|14960.5|14950.5|14898.5|14888.5|8160
1632275400000|2021-09-22 01:50:00|14899.5|14889.5|14898.5|14888.5|14913.5|14903.5|14887.5|14877.5|5475
1632275700000|2021-09-22 01:55:00|14897.5|14887.5|14902.5|14892.5|14918.5|14908.5|14889.5|14879.5|4230
1632276000000|2021-09-22 02:00:00|14899.5|14889.5|14846.5|14836.5|14901.5|14891.5|14843.5|14833.5|7159
1632276300000|2021-09-22 02:05:00|14848.5|14838.5|14848|14838|14859|14849|14816|14806|4826
1632276600000|2021-09-22 02:10:00|14847|14837|14827|14817|14869|14859|14827|14817|3335
1632276900000|2021-09-22 02:15:00|14826|14816|14828|14818|14844|14834|14807|14797|5200
1632277200000|2021-09-22 02:20:00|14827|14817|14821|14811|14828|14818|14783|14773|5603
1632277500000|2021-09-22 02:25:00|14817|14807|14799|14789|14829|14819|14798|14788|2545
1632277800000|2021-09-22 02:30:00|14797|14787|14775|14765|14801|14791|14761|14751|5277
1632278100000|2021-09-22 02:35:00|14774|14764|14800|14790|14803|14793|14759|14749|5317
1632278400000|2021-09-22 02:40:00|14799|14789|14785|14775|14820|14810|14779|14769|3963
1632278700000|2021-09-22 02:45:00|14784|14774|14767|14757|14796|14786|14759|14749|3951
1632279000000|2021-09-22 02:50:00|14766|14756|14787|14777|14820|14810|14763|14753|3296
1632279300000|2021-09-22 02:55:00|14785|14775|14820|14810|14820|14810|14780|14770|2605
1632279600000|2021-09-22 03:00:00|14817|14807|14790|14780|14822|14812|14786|14776|2229
1632279900000|2021-09-22 03:05:00|14789|14779|14771|14761|14799|14789|14765|14755|2352
1632280200000|2021-09-22 03:10:00|14770|14760|14794|14784|14799|14789|14767|14757|1988
1632280500000|2021-09-22 03:15:00|14795|14785|14790|14780|14796|14786|14782|14772|2041
1632280800000|2021-09-22 03:20:00|14789|14779|14787|14777|14814|14804|14787|14777|1995
1632281100000|2021-09-22 03:25:00|14785|14775|14800|14790|14807|14797|14779|14769|1869
1632281400000|2021-09-22 03:30:00|14798|14788|14795|14785|14799|14789|14788|14778|752
1632281700000|2021-09-22 03:35:00|14793|14783|14783|14773|14793|14783|14783|14773|394
1632282000000|2021-09-22 03:40:00|14782|14772|14786|14776|14787|14777|14781|14771|307
1632282300000|2021-09-22 03:45:00|14785|14775|14784|14774|14786|14776|14781|14771|167
1632282600000|2021-09-22 03:50:00|14783|14773|14782|14772|14784|14774|14781|14771|227
1632282900000|2021-09-22 03:55:00|14783|14773|14779|14769|14783|14773|14778|14768|369
1632283200000|2021-09-22 04:00:00|14778|14768|14780|14770|14784|14774|14778|14768|347
1632283500000|2021-09-22 04:05:00|14781|14771|14783|14773|14786|14776|14780|14770|191
1632283800000|2021-09-22 04:10:00|14781|14771|14766|14756|14781|14771|14757|14747|1454
1632284100000|2021-09-22 04:15:00|14765|14755|14759|14749|14770|14760|14756|14746|985
1632284400000|2021-09-22 04:20:00|14762|14752|14767|14757|14768|14758|14761|14751|258
1632284700000|2021-09-22 04:25:00|14765|14755|14761|14751|14766|14756|14760|14750|406
1632285000000|2021-09-22 04:30:00|14763|14753|14761|14751|14764|14754|14759|14749|447
1632285300000|2021-09-22 04:35:00|14762|14752|14761|14751|14765|14755|14760|14750|372
1632285600000|2021-09-22 04:40:00|14760|14750|14761|14751|14762|14752|14759|14749|203
1632285900000|2021-09-22 04:45:00|14762|14752|14770|14760|14772|14762|14760|14750|401
1632286200000|2021-09-22 04:50:00|14769|14759|14770|14760|14771|14761|14768|14758|245
1632286500000|2021-09-22 04:55:00|14771|14761|14777|14767|14778|14768|14771|14761|347
1632286800000|2021-09-22 05:00:00|14778|14768|14817|14807|14820|14810|14769|14759|8184
1632287100000|2021-09-22 05:05:00|14818|14808|14877|14867|14879|14869|14803|14793|5564
1632287400000|2021-09-22 05:10:00|14876|14866|14903|14893|14903|14893|14865|14855|4505
1632287700000|2021-09-22 05:15:00|14902|14892|14921|14911|14925|14915|14897|14887|5459
1632288000000|2021-09-22 05:20:00|14920|14910|14944|14934|14952|14942|14918|14908|5904
1632288300000|2021-09-22 05:25:00|14943|14933|14932|14922|14955|14945|14928|14918|4494
1632288600000|2021-09-22 05:30:00|14933|14923|14939|14929|14966|14956|14927|14917|4501
1632288900000|2021-09-22 05:35:00|14938|14928|14942|14932|14972|14962|14930|14920|4595
1632289200000|2021-09-22 05:40:00|14943|14933|14914|14904|14944|14934|14903|14893|4133
1632289500000|2021-09-22 05:45:00|14915|14905|14945|14935|14952|14942|14900|14890|2911
1632289800000|2021-09-22 05:50:00|14942|14932|14927|14917|14943|14933|14921|14911|2008
1632290100000|2021-09-22 05:55:00|14928|14918|14944|14934|14952|14942|14925|14915|1227
1632290400000|2021-09-22 06:00:00|14943|14933|14907|14897|14943|14933|14902|14892|2440
1632290700000|2021-09-22 06:05:00|14908|14898|14902|14892|14917|14907|14893|14883|1596
1632291000000|2021-09-22 06:10:00|14904|14894|14903|14893|14908|14898|14876|14866|2524
1632291300000|2021-09-22 06:15:00|14905|14895|14892|14882|14915|14905|14891|14881|1426
1632291600000|2021-09-22 06:20:00|14890|14880|14895|14885|14901|14891|14876|14866|3417
1632291900000|2021-09-22 06:25:00|14894|14884|14887|14877|14906|14896|14875|14865|2442
1632292200000|2021-09-22 06:30:00|14886|14876|14856|14846|14894|14884|14845|14835|3909
1632292500000|2021-09-22 06:35:00|14855|14845|14877|14867|14888|14878|14851|14841|2774
1632292800000|2021-09-22 06:40:00|14878|14868|14885|14875|14887|14877|14863|14853|1291
1632293100000|2021-09-22 06:45:00|14886|14876|14900|14890|14905|14895|14879|14869|1771
1632293400000|2021-09-22 06:50:00|14901|14891|14882|14872|14904|14894|14882|14872|3129
1632293700000|2021-09-22 06:55:00|14883|14873|14881|14871|14892|14882|14874|14864|4734
1632294000000|2021-09-22 07:00:00|14880|14869|14844|14832|14880|14869|14844|14832|2766
1632294300000|2021-09-22 07:05:00|14846|14834|14871|14860|14876|14864|14846|14834|1386
1632294600000|2021-09-22 07:10:00|14870|14859|14861|14849|14871|14860|14859|14847|637
1632294900000|2021-09-22 07:15:00|14864|14852|14869|14858|14875|14864|14864|14852|540
1632295200000|2021-09-22 07:20:00|14870|14857|14870|14859|14874|14862|14864|14853|242
1632295500000|2021-09-22 07:25:00|14869|14858|14867|14855|14869|14858|14863|14852|225
1632295800000|2021-09-22 07:30:00|14866|14856|14870|14858|14871|14860|14866|14855|193
1632296100000|2021-09-22 07:35:00|14871|14859|14860|14849|14872|14860|14857|14846|262
1632296400000|2021-09-22 07:40:00|14861|14848|14860|14848|14863|14851|14855|14843|668
1632296700000|2021-09-22 07:45:00|14859|14849|14855|14843|14865|14853|14853|14842|382
1632297000000|2021-09-22 07:50:00|14854|14842|14863|14852|14866|14855|14849|14838|1070
1632297300000|2021-09-22 07:55:00|14864|14850|14865|14852|14866|14855|14854|14843|1222
1632297600000|2021-09-22 08:00:00|14864|14851|14844|14832|14865|14854|14843|14831|744
1632297900000|2021-09-22 08:05:00|14843|14834|14841|14829|14846|14834|14838|14827|1211
1632298200000|2021-09-22 08:10:00|14842|14828|14844|14831|14849|14838|14842|14828|894
1632298500000|2021-09-22 08:15:00|14843|14833|14858|14846|14859|14847|14843|14833|547
1632298800000|2021-09-22 08:20:00|14855|14844|14867|14855|14868|14856|14848|14837|759
1632299100000|2021-09-22 08:25:00|14865|14853|14860|14849|14867|14856|14847|14834|1643
1632299400000|2021-09-22 08:30:00|14852|14828|14854|14830|14858.5|14834.5|14844.8|14820.8|1
1632299700000|2021-09-22 08:35:00|14854.5|14830.5|14866.2|14842.2|14866.2|14842.2|14848.3|14824.3|1217
1632300000000|2021-09-22 08:40:00|14866.8|14842.8|14876.1|14852.1|14876.9|14852.9|14857.7|14833.7|0
1632300300000|2021-09-22 08:45:00|14875.8|14851.8|14876.3|14852.3|14883.8|14859.8|14874.5|14850.5|0
1632300600000|2021-09-22 08:50:00|14876.7|14852.7|14879.2|14855.2|14883.6|14859.6|14876.3|14852.3|0
1632300900000|2021-09-22 08:55:00|14879.8|14855.8|14876.3|14852.3|14883|14859|14874.2|14850.2|0
1632301200000|2021-09-22 09:00:00|14848|14836|14858|14846|14860|14849|14848|14836|1274
1632301500000|2021-09-22 09:05:00|14859|14847|14863|14851|14864|14852|14858|14846|337
1632301800000|2021-09-22 09:10:00|14861|14850|14865|14854|14866|14855|14861|14850|333
1632302100000|2021-09-22 09:15:00|14866|14853|14865|14854|14869|14858|14863|14852|592
1632302400000|2021-09-22 09:20:00|14866|14855|14871|14860|14871|14860|14865|14855|388
1632302700000|2021-09-22 09:25:00|14872|14861|14869|14858|14873|14862|14869|14858|263
1632303000000|2021-09-22 09:30:00|14870|14857|14864|14853|14870|14857|14863|14851|253
1632303300000|2021-09-22 09:35:00|14865|14854|14865|14854|14866|14854|14863|14851|206
1632303600000|2021-09-22 09:40:00|14864|14853|14861|14850|14865|14853|14859|14848|347
1632303900000|2021-09-22 09:45:00|14860|14849|14867|14856|14868|14857|14859|14848|221
1632304200000|2021-09-22 09:50:00|14868|14858|14872|14860|14873|14862|14867|14856|471
1632304500000|2021-09-22 09:55:00|14873|14861|14873|14861|14873|14861|14871|14860|54
1632304800000|2021-09-22 10:00:00|14872|14860|14878|14867|14879|14867|14872|14860|147
1632305100000|2021-09-22 10:05:00|14877|14866|14883|14872|14885|14873|14877|14866|315
1632305400000|2021-09-22 10:10:00|14884|14873|14883|14872|14885|14874|14881|14870|173
1632305700000|2021-09-22 10:15:00|14884|14873|14893|14881|14893|14882|14884|14873|258
1632306000000|2021-09-22 10:20:00|14892|14880|14891|14880|14892|14880|14889|14878|207
1632306300000|2021-09-22 10:25:00|14890|14879|14877|14866|14890|14880|14876|14865|188
1632306600000|2021-09-22 10:30:00|14878|14867|14876|14864|14881|14869|14874|14863|87
1632306900000|2021-09-22 10:35:00|14875|14865|14881|14870|14881|14870|14875|14865|34
1632307200000|2021-09-22 10:40:00|14882|14871|14887|14875|14891|14879|14882|14871|88
1632307500000|2021-09-22 10:45:00|14888|14876|14886|14875|14888|14877|14885|14874|32
1632307800000|2021-09-22 10:50:00|14887|14874|14886|14875|14888|14876|14886|14874|8
1632308100000|2021-09-22 10:55:00|14887|14876|14886|14875|14888|14876|14886|14874|45
1632308400000|2021-09-22 11:00:00|14885|14874|14883|14872|14886|14874|14877|14866|53
1632308700000|2021-09-22 11:05:00|14882|14871|14883|14871|14885|14874|14882|14871|36
1632309000000|2021-09-22 11:10:00|14882||14882||14883||14882||3
1632309300000|2021-09-22 11:15:00|14879|14868|14879|14868|14880|14868|14877|14865|114
1632309600000|2021-09-22 11:20:00|14880|14869|14894|14883|14899|14886|14878|14867|676
1632309900000|2021-09-22 11:25:00|14895|14884|14903|14891|14903|14892|14895|14883|380
1632310200000|2021-09-22 11:30:00|14904|14893|14906|14894|14907|14896|14899|14887|335
1632310500000|2021-09-22 11:35:00|14905|14893|14899|14888|14905|14894|14896|14885|61
1632310800000|2021-09-22 11:40:00|14898|14887|14901|14889|14901|14889|14893|14881|57
1632311100000|2021-09-22 11:45:00|14902|14890|14900|14889|14904|14893|14900|14888|74
1632311400000|2021-09-22 11:50:00|14901|14890|14901|14890|14904|14893|14899|14888|72
1632311700000|2021-09-22 11:55:00|14900|14889|14892|14881|14900|14889|14892|14881|67
1632312000000|2021-09-22 12:00:00|14893|14882|14901|14890|14901|14890|14893|14882|69
1632312300000|2021-09-22 12:05:00|14900|14889|14904|14893|14905|14893|14900|14889|105
1632312600000|2021-09-22 12:10:00|14905|14894|14907|14896|14908|14896|14904|14893|181
1632312900000|2021-09-22 12:15:00|14908|14894|14909|14897|14909|14897|14901|14890|188
1632313200000|2021-09-22 12:20:00|14912|14898|14900|14889|14912|14901|14899|14888|420
1632313500000|2021-09-22 12:25:00|14901|14890|14904|14893|14906|14895|14901|14890|32
1632313800000|2021-09-22 12:30:00|14903|14892|14908|14896|14908|14896|14902|14890|40
1632314100000|2021-09-22 12:35:00|14907|14897|14915|14904|14915|14904|14907|14897|260
1632314400000|2021-09-22 12:40:00|14916|14905|14918|14907|14918|14907|14914|14903|71
1632314700000|2021-09-22 12:45:00|14919|14908|14916|14905|14921|14909|14915|14903|121
1632315000000|2021-09-22 12:50:00|14917|14906|14920|14909|14922|14911|14914|14903|72
1632315300000|2021-09-22 12:55:00|14919|14908|14922|14911|14922|14911|14919|14908|25
1632315600000|2021-09-22 13:00:00|14923|14912|14928|14916|14928|14917|14923|14912|205
1632315900000|2021-09-22 13:05:00|14927|14917|14924|14913|14929|14918|14924|14913|123
1632316200000|2021-09-22 13:10:00|14923|14912|14913|14901|14923|14912|14910|14899|80
1632316500000|2021-09-22 13:15:00|14914|14902|14911|14899|14919|14907|14909|14898|90
1632316800000|2021-09-22 13:20:00|14912|14900|14908|14897|14914|14902|14908|14897|62
1632317100000|2021-09-22 13:25:00|14909|14898|14909|14897|14910|14898|14903|14892|157
1632317400000|2021-09-22 13:30:00|14908|14896|14920|14907|14926|14914|14907|14895|676
1632317700000|2021-09-22 13:35:00|14919|14906|14930|14919|14935|14924|14916|14905|776
1632318000000|2021-09-22 13:40:00|14931|14920|14939|14927|14946|14935|14931|14919|649
1632318300000|2021-09-22 13:45:00|14937|14925|14947|14935|14949|14937|14935|14924|469
1632318600000|2021-09-22 13:50:00|14946|14934|14966|14955|14968|14956|14945|14933|1069
1632318900000|2021-09-22 13:55:00|14967|14956|14975|14963|14981|14970|14965|14954|837
1632319200000|2021-09-22 14:00:00|14974|14964|14976|14965|14987|14976|14974|14963|762
1632319500000|2021-09-22 14:05:00|14975|14964|14990|14979|14991|14979|14974|14963|639
1632319800000|2021-09-22 14:10:00|14991|14980|14988|14977|15000|14988|14982|14971|993
1632320100000|2021-09-22 14:15:00|14987|14975|14986|14975|14994|14983|14985|14974|886
1632320400000|2021-09-22 14:20:00|14987|14976|14981|14969|14989|14977|14979|14968|327
1632320700000|2021-09-22 14:25:00|14982|14970|14974|14963|14989|14978|14974|14963|607
1632321000000|2021-09-22 14:30:00|14975|14964|14972|14960|14980|14969|14972|14960|456
1632321300000|2021-09-22 14:35:00|14970|14959|14969|14958|14973|14962|14967|14956|304
1632321600000|2021-09-22 14:40:00|14970|14959|14971|14959|14975|14963|14970|14959|176
1632321900000|2021-09-22 14:45:00|14970|14960|14980|14969|14981|14970|14969|14958|603
1632322200000|2021-09-22 14:50:00|14981|14968|14968|14957|14981|14968|14966|14955|355
1632322500000|2021-09-22 14:55:00|14969|14958|14975|14964|14978|14967|14968|14957|471
1632322800000|2021-09-22 15:00:00|14974|14963|14976|14964|14976|14964|14969|14958|190
1632323100000|2021-09-22 15:05:00|14977|14965|14976|14965|14980|14968|14976|14965|147
1632323400000|2021-09-22 15:10:00|14974|14963|14977|14965|14981|14970|14973|14962|280
1632323700000|2021-09-22 15:15:00|14976|14966|14981|14970|14985|14973|14972|14961|445
1632324000000|2021-09-22 15:20:00|14980|14969|14975|14964|14982|14970|14973|14961|175
1632324300000|2021-09-22 15:25:00|14976|14965|14984|14972|14984|14973|14975|14965|245
1632324600000|2021-09-22 15:30:00|14985|14973|14986|14974|14990|14978|14982|14971|284
1632324900000|2021-09-22 15:35:00|14985|14975|14990|14978|14990|14979|14985|14975|148
1632325200000|2021-09-22 15:40:00|14989|14977|14990|14978|14990|14979|14985|14974|124
1632325500000|2021-09-22 15:45:00|14989|14979|14988|14977|14991|14980|14986|14975|141
1632325800000|2021-09-22 15:50:00|14987|14976|14992|14980|15010|14999|14987|14976|1593
1632326100000|2021-09-22 15:55:00|14993|14979|15003|14991|15006|14994|14993|14979|321
1632326400000|2021-09-22 16:00:00|15002|14990|14999|14988|15003|14991|14996|14984|274
1632326700000|2021-09-22 16:05:00|15000|14989|14991|14979|15000|14989|14991|14979|95
1632327000000|2021-09-22 16:10:00|14992|14980|14990|14979|14996|14985|14989|14977|146
1632327300000|2021-09-22 16:15:00|14991|14978|14995|14983|14996|14984|14989|14978|64
1632327600000|2021-09-22 16:20:00|14994|14984|14996|14984|15001|14989|14993|14982|249
1632327900000|2021-09-22 16:25:00|14995|14983|14989|14977|14995|14983|14989|14977|238
1632328200000|2021-09-22 16:30:00|14988|14979|14995|14984|14997|14986|14988|14978|135
1632328500000|2021-09-22 16:35:00|14996|14985|14992|14980|14999|14987|14991|14979|125
1632328800000|2021-09-22 16:40:00|14993|14979|14991|14980|14993|14980|14986|14974|271
1632329100000|2021-09-22 16:45:00|14990|14979|14993|14982|14993|14982|14988|14977|181
1632329400000|2021-09-22 16:50:00|14994|14983|14985|14974|14994|14983|14984|14973|360
1632329700000|2021-09-22 16:55:00|14987|14975|14994|14983|14995|14984|14985|14973|289
1632330000000|2021-09-22 17:00:00|14993|14982|14987|14975|14993|14982|14983|14971|371
1632330300000|2021-09-22 17:05:00|14988|14976|14994|14983|14994|14983|14987|14976|196
1632330600000|2021-09-22 17:10:00|14995|14982|14997|14985|14998|14987|14993|14981|273
1632330900000|2021-09-22 17:15:00|14996|14984|15001|14989|15003|14992|14995|14983|309
1632331200000|2021-09-22 17:20:00|15000|14990|15005|14993|15005|14993|14999|14987|229
1632331500000|2021-09-22 17:25:00|15004|14994|15008|14996|15008|14996|15004|14994|258
1632331800000|2021-09-22 17:30:00|15007|14997|15011|14999|15011|14999|15007|14996|240
1632332100000|2021-09-22 17:35:00|15012|15000|15010|14999|15013|15002|15008|14997|243
1632332400000|2021-09-22 17:40:00|15011|14998|15013|15002|15015|15004|15010|14998|334
1632332700000|2021-09-22 17:45:00|15012|15001|15012|15001|15013|15002|15011|15000|135
1632333000000|2021-09-22 17:50:00|15011|15000|14997|14986|15011|15000|14997|14986|336
1632333300000|2021-09-22 17:55:00|14996|14985|15004|14992|15004|14992|14993|14982|165
1632333600000|2021-09-22 18:00:00|15002|14986|15012|15000|15012|15001|14985|14973|909
1632333900000|2021-09-22 18:05:00|15011|15001|15011|15000|15017|15006|15008|14995|466
1632334200000|2021-09-22 18:10:00|15012|15001|15023|15011|15023|15012|15011|15000|247
1632334500000|2021-09-22 18:15:00|15024|15012|15015|15003|15029|15018|15014|15003|395
1632334800000|2021-09-22 18:20:00|15014|15002|15011|15000|15019|15008|15006|14994|366
1632335100000|2021-09-22 18:25:00|15010|14999|15021|15010|15022|15011|15009|14998|195
1632335400000|2021-09-22 18:30:00|15022|15011|15022|15011|15024|15013|15011|14999|280
1632335700000|2021-09-22 18:35:00|15021|15010|15013|15002|15028|15017|15005|14994|966
1632336000000|2021-09-22 18:40:00|15012|15001|15015.5|15005.5|15019|15007|15000|14989|738
1632336300000|2021-09-22 18:45:00|15014.5|15004.5|15000|14990|15020|15010|14997.5|14987.5|1360
1632336600000|2021-09-22 18:50:00|15000.5|14990.5|15008|14998|15013.5|15003.5|14987.5|14977.5|910
1632336900000|2021-09-22 18:55:00|15009.5|14999.5|15005.5|14995.5|15012.5|15002.5|14996|14986|653
1632337200000|2021-09-22 19:00:00|15006|14996|15002|14992|15006|14996|14994|14984|498
1632337500000|2021-09-22 19:05:00|15001|14991|15011|15001|15011.5|15001.5|14996.5|14986.5|321
1632337800000|2021-09-22 19:10:00|15010.5|15000.5|15015|15005|15017.5|15007.5|15006.5|14996.5|363
1632338100000|2021-09-22 19:15:00|15014.5|15004.5|15024.5|15014.5|15025.5|15015.5|15013.5|15003.5|438
1632338400000|2021-09-22 19:20:00|15023.5|15013.5|15018|15008|15028.5|15018.5|15016.5|15006.5|183
1632338700000|2021-09-22 19:25:00|15019|15009|15014|15004|15019.5|15009.5|15008|14998|315
1632339000000|2021-09-22 19:30:00|15013.5|15003.5|15008|14998|15014.5|15004.5|15002.5|14992.5|436
1632339300000|2021-09-22 19:35:00|15007.5|14997.5|15014|15004|15016.5|15006.5|15007|14997|334
1632339600000|2021-09-22 19:40:00|15013.5|15003.5|14999|14989|15014|15004|14998.5|14988.5|330
1632339900000|2021-09-22 19:45:00|14998.5|14988.5|14999|14989|15006.5|14996.5|14996.5|14986.5|253
1632340200000|2021-09-22 19:50:00|14997|14987|15007|14997|15009|14999|14991.5|14981.5|703
1632340500000|2021-09-22 19:55:00|15007.5|14997.5|15005|14995|15007.5|14997.5|14993.5|14983.5|542
1632340800000|2021-09-22 20:00:00|15005.5|14995.5|15000.5|14990.5|15005.5|14995.5|15000|14990|85
1632341100000|2021-09-22 20:05:00|15002|14992|14998.5|14988.5|15002.5|14992.5|14996.5|14986.5|32
1632341400000|2021-09-22 20:10:00|14999|14989|15000|14990|15001.5|14991.5|14998.5|14988.5|42
1632341700000|2021-09-22 20:15:00|15000.5|14990.5|15000|14990|15002.5|14992.5|15000|14990|61
1632342000000|2021-09-22 20:20:00|15000.5|14990.5|14993|14983|15000.5|14990.5|14991.5|14981.5|55
1632342300000|2021-09-22 20:25:00|14992.5|14982.5|14993|14983|14994.5|14984.5|14991.5|14981.5|37
1632342600000|2021-09-22 20:30:00|14993.5|14983.5|14991.5|14981.5|14994.5|14984.5|14991.5|14981.5|25
1632342900000|2021-09-22 20:35:00|14989.5|14979.5|15003.5|14993.5|15003.5|14993.5|14989.5|14979.5|171
1632343200000|2021-09-22 20:40:00|15004|14994|15002.5|14992.5|15005.5|14995.5|15002.5|14992.5|25
1632343500000|2021-09-22 20:45:00|15001.5|14991.5|15006.5|14996.5|15007.5|14997.5|15000|14990|81
1632343800000|2021-09-22 20:50:00|15005.5|14995.5|15006.5|14996.5|15008.5|14998.5|15005.5|14995.5|8
1632344100000|2021-09-22 20:55:00|15007|14997|14997.5|14987.5|15007.5|14997.5|14997.5|14987.5|39
1632344400000|2021-09-22 21:00:00|14997|14987|14997|14987|14997.5|14987.5|14995.5|14985.5|8
1632344700000|2021-09-22 21:05:00|14994|14984|14992|14982|14994|14984|14990.5|14980.5|21
1632345000000|2021-09-22 21:10:00|14992.5|14982.5|15003|14993|15003|14993|14992.5|14982.5|33
1632345300000|2021-09-22 21:15:00|15009.8|14985.8|15011.4|14987.4|15012|14988|15009.8|14985.8|0
1632345600000|2021-09-22 21:20:00|15010.2|14986.2|15010.6|14986.6|15011.8|14987.8|15010|14986|0
1632345900000|2021-09-22 21:25:00|15011.8|14987.8|15010.8|14986.8|15011.8|14987.8|15010.3|14986.3|0
1632346200000|2021-09-22 21:30:00|15010.9|14986.9|15012.2|14988.2|15012.6|14988.6|15010.6|14986.6|0
1632346500000|2021-09-22 21:35:00|15011.7|14987.7|15011.9|14987.9|15011.9|14987.9|15011.7|14987.7|0
1632346800000|2021-09-22 21:40:00|15010.6|14986.6|15010.5|14986.5|15010.6|14986.6|15010.5|14986.5|0
1632347100000|2021-09-22 21:45:00|15010.6|14986.6|15012.5|14988.5|15012.5|14988.5|15010.6|14986.6|0
1632347400000|2021-09-22 21:50:00|15010.5|14986.5|15012.1|14988.1|15012.8|14988.8|15010.5|14986.5|0
1632347700000|2021-09-22 21:55:00|15010.8|14986.8|15008.9|14984.9|15010.8|14986.8|15008.2|14984.2|0
1632348000000|2021-09-22 22:00:00|15008.1|14984.1|15018.5|14994.5|15020.2|14996.2|15006.9|14982.9|0
1632348300000|2021-09-22 22:05:00|15018|14994|15011.2|14987.2|15019.1|14995.1|15010.1|14986.1|0
1632348600000|2021-09-22 22:10:00|15012.3|14988.3|15017.1|14993.1|15019|14995|15011.2|14987.2|0
1632348900000|2021-09-22 22:15:00|15018.3|14994.3|15019.9|14995.9|15021|14997|15016.5|14992.5|0
1632349200000|2021-09-22 22:20:00|15019.3|14995.3|15022.1|14998.1|15024.3|15000.3|15016.5|14992.5|0
1632349500000|2021-09-22 22:25:00|15023.2|14999.2|15016.1|14992.1|15023.2|14999.2|15014.5|14990.5|0
1632349800000|2021-09-22 22:30:00|15015.6|14991.6|15014.3|14990.3|15023.3|14999.3|15013.2|14989.2|0
1632350100000|2021-09-22 22:35:00|15014.8|14990.8|15023.2|14999.2|15025.4|15001.4|15010.9|14986.9|0
1632350400000|2021-09-22 22:40:00|15024.3|15000.3|15024.2|15000.2|15025.3|15001.3|15022.1|14998.1|0
1632350700000|2021-09-22 22:45:00|15024.7|15000.7|15022.2|14998.2|15026.4|15002.4|15022|14998|0
1632351000000|2021-09-22 22:50:00|15023.3|14999.3|15022.7|14998.7|15027.1|15003.1|15022.2|14998.2|0
1632351300000|2021-09-22 22:55:00|15021.5|14997.5|15026.1|15002.1|15028.4|15004.4|15021.5|14997.5|0
1632351600000|2021-09-22 23:00:00|15027.2|15003.2|15032.9|15008.9|15034|15010|15027.2|15003.2|0
1632351900000|2021-09-22 23:05:00|15033.4|15009.4|15034.1|15010.1|15036.5|15012.5|15033|15009|0
1632352200000|2021-09-22 23:10:00|15035.3|15011.3|15042.3|15018.3|15042.3|15018.3|15034.1|15010.1|0
1632352500000|2021-09-22 23:15:00|15043.4|15019.4|15047.9|15023.9|15047.9|15023.9|15043.4|15019.4|0
1632352800000|2021-09-22 23:20:00|15046.8|15022.8|15040.7|15016.7|15047.9|15023.9|15040.1|15016.1|0
1632353100000|2021-09-22 23:25:00|15040.1|15016.1|15040.3|15016.3|15043.5|15019.5|15040.1|15016.1|0
1632353400000|2021-09-22 23:30:00|15041.4|15017.4|15033.6|15009.6|15041.4|15017.4|15032.5|15008.5|0
1632353700000|2021-09-22 23:35:00|15032.5|15008.5|15032.5|15008.5|15036.9|15012.9|15030.2|15006.2|0
1632354000000|2021-09-22 23:40:00|15031.3|15007.3|15031.9|15007.9|15035.8|15011.8|15029.1|15005.1|0
1632354300000|2021-09-22 23:45:00|15031.3|15007.3|15031.3|15007.3|15034.7|15010.7|15029.9|15005.9|0
1632354600000|2021-09-22 23:50:00|15032.5|15008.5|15040.8|15016.8|15041.4|15017.4|15026.9|15002.9|0
1632354900000|2021-09-22 23:55:00|15041.4|15017.4|15043.1|15019.1|15045.8|15021.8|15041.4|15017.4|0
1632355200000|2021-09-23 00:00:00|15044.2|15020.2|15054.8|15030.8|15057.6|15033.6|15042.6|15018.6|0
1632355500000|2021-09-23 00:05:00|15055.4|15031.4|15060.2|15036.2|15060.3|15036.3|15054.8|15030.8|0
1632355800000|2021-09-23 00:10:00|15059.6|15035.6|15057.6|15033.6|15062|15038|15056.3|15032.3|0
1632356100000|2021-09-23 00:15:00|15056.5|15032.5|15060.3|15036.3|15064.3|15040.3|15055.4|15031.4|0
1632356400000|2021-09-23 00:20:00|15059.8|15035.8|15056|15032|15065.3|15041.3|15053.4|15029.4|0
1632356700000|2021-09-23 00:25:00|15056.4|15032.4|15057.1|15033.1|15060.6|15036.6|15056.4|15032.4|0
1632357000000|2021-09-23 00:30:00|15057.3|15033.3|15046.9|15022.9|15057.3|15033.3|15042.7|15018.7|0
1632357300000|2021-09-23 00:35:00|15047.5|15023.5|15047|15023|15048.6|15024.6|15044.8|15020.8|0
1632357600000|2021-09-23 00:40:00|15046.5|15022.5|15053.4|15029.4|15054.9|15030.9|15044|15020|0
1632357900000|2021-09-23 00:45:00|15048.4|15024.4|15037|15013|15048.4|15024.4|15036.9|15012.9|0
1632358200000|2021-09-23 00:50:00|15037.3|15013.3|15038.9|15014.9|15038.9|15014.9|15030.5|15006.5|0
1632358500000|2021-09-23 00:55:00|15038.6|15014.6|15012.8|14988.8|15038.6|15014.6|15007.4|14983.4|0
1632358800000|2021-09-23 01:00:00|15013.3|14989.3|14970|14960|15013.3|14989.3|14963|14953|3816
1632359100000|2021-09-23 01:05:00|14971|14961|14958|14948|14972|14962|14958|14948|1210
1632359400000|2021-09-23 01:10:00|14959|14949|14958|14948|14965|14955|14949|14939|1318
1632359700000|2021-09-23 01:15:00|14959|14949|14954|14944|14976|14966|14929|14919|3923
1632360000000|2021-09-23 01:20:00|14952|14942|14986|14976|15032|15022|14938|14928|7278
1632360300000|2021-09-23 01:25:00|14987|14977|14983|14973|15004|14994|14976|14966|3576
1632360600000|2021-09-23 01:30:00|14984|14974|15024|15014|15068|15058|14974|14964|27526
1632360900000|2021-09-23 01:35:00|15027|15017|15022|15012|15072|15062|15012|15002|8947
1632361200000|2021-09-23 01:40:00|15021|15011|15110|15100|15110|15100|15019|15009|15019
1632361500000|2021-09-23 01:45:00|15107|15097|15101|15091|15140|15130|15068|15058|17900
1632361800000|2021-09-23 01:50:00|15102|15092|15019|15009|15118|15108|15004|14994|12558
1632362100000|2021-09-23 01:55:00|15020|15010|15011|15001|15035|15025|14984|14974|7999
1632362400000|2021-09-23 02:00:00|15008|14998|14977|14967|15028|15018|14975|14965|7039
1632362700000|2021-09-23 02:05:00|14979|14969|15013|15003|15022|15012|14979|14969|5811
1632363000000|2021-09-23 02:10:00|15012|15002|15020|15010|15032|15022|14988|14978|4890
1632363300000|2021-09-23 02:15:00|15021|15011|15034|15024|15040|15030|14997|14987|4231
1632363600000|2021-09-23 02:20:00|15031|15021|15005|14995|15056|15046|15003|14993|5070
1632363900000|2021-09-23 02:25:00|15006|14996|15019|15009|15026|15016|14990|14980|5602
1632364200000|2021-09-23 02:30:00|15018|15008|14997|14987|15025|15015|14994|14984|2438
1632364500000|2021-09-23 02:35:00|14999|14989|14958|14948|15019|15009|14951|14941|6697
1632364800000|2021-09-23 02:40:00|14960|14950|14957|14947|14966|14956|14932|14922|5719
1632365100000|2021-09-23 02:45:00|14958|14948|14938|14928|14969|14959|14938|14928|4517
1632365400000|2021-09-23 02:50:00|14940|14930|14927|14917|14940|14930|14917|14907|5169
1632365700000|2021-09-23 02:55:00|14928|14918|14930|14920|14948|14938|14928|14918|3604
1632366000000|2021-09-23 03:00:00|14929|14919|14924|14914|14936|14926|14907|14897|4831
1632366300000|2021-09-23 03:05:00|14925|14915|14897|14887|14925|14915|14884|14874|4854
1632366600000|2021-09-23 03:10:00|14895|14885|14915|14905|14918|14908|14878|14868|5095
1632366900000|2021-09-23 03:15:00|14916|14906|14925|14915|14932|14922|14903|14893|2977
1632367200000|2021-09-23 03:20:00|14924|14914|14957|14947|14960|14950|14921|14911|2186
1632367500000|2021-09-23 03:25:00|14958|14948|14937|14927|14967|14957|14936|14926|2232
1632367800000|2021-09-23 03:30:00|14936|14926|14917|14907|14937|14927|14914|14904|1153
1632368100000|2021-09-23 03:35:00|14918|14908|14923|14913|14925|14915|14914|14904|480
1632368400000|2021-09-23 03:40:00|14924|14914|14921|14911|14925|14915|14915|14905|578
1632368700000|2021-09-23 03:45:00|14922|14912|14923|14913|14925|14915|14918|14908|620
1632369000000|2021-09-23 03:50:00|14925|14915|14922|14912|14927|14917|14921|14911|336
1632369300000|2021-09-23 03:55:00|14924|14914|14922|14912|14927|14917|14922|14912|310
1632369600000|2021-09-23 04:00:00|14923|14913|14923|14913|14927|14917|14921|14911|349
1632369900000|2021-09-23 04:05:00|14922|14912|14919|14909|14922|14912|14919|14909|178
1632370200000|2021-09-23 04:10:00|14916|14906|14917|14907|14919|14909|14916|14906|254
1632370500000|2021-09-23 04:15:00|14918|14908|14916|14906|14918|14908|14914|14904|247
1632370800000|2021-09-23 04:20:00|14917|14907|14917|14907|14919|14909|14915|14905|155
1632371100000|2021-09-23 04:25:00|14916|14906|14919|14909|14923|14913|14916|14906|206
1632371400000|2021-09-23 04:30:00|14920|14910|14917|14907|14923|14913|14917|14907|360
1632371700000|2021-09-23 04:35:00|14918|14908|14920|14910|14920|14910|14916|14906|222
1632372000000|2021-09-23 04:40:00|14919|14909|14921|14911|14923|14913|14918|14908|198
1632372300000|2021-09-23 04:45:00|14922|14912|14917|14907|14922|14912|14914|14904|547
1632372600000|2021-09-23 04:50:00|14919|14909|14919|14909|14920|14910|14918|14908|288
1632372900000|2021-09-23 04:55:00|14920|14910|14924|14914|14925|14915|14919|14909|647
1632373200000|2021-09-23 05:00:00|14923|14913|14925|14915|14944|14934|14915|14905|7226
1632373500000|2021-09-23 05:05:00|14926|14916|14929|14919|14940|14930|14913|14903|3472
1632373800000|2021-09-23 05:10:00|14933|14923|14917|14907|14939|14929|14911|14901|2995
1632374100000|2021-09-23 05:15:00|14920|14910|14932|14922|14941|14931|14914|14904|2876
1632374400000|2021-09-23 05:20:00|14934|14924|14914|14904|14934|14924|14906|14896|3176
1632374700000|2021-09-23 05:25:00|14913|14903|14918|14908|14921|14911|14900|14890|2535
1632375000000|2021-09-23 05:30:00|14916|14906|14927|14917|14936|14926|14910|14900|3296
1632375300000|2021-09-23 05:35:00|14928|14918|14955|14945|14958|14948|14919|14909|5150
1632375600000|2021-09-23 05:40:00|14956|14946|14942|14932|14964|14954|14935|14925|4279
1632375900000|2021-09-23 05:45:00|14940|14930|14930|14920|14944|14934|14927|14917|3572
1632376200000|2021-09-23 05:50:00|14929|14919|14938|14928|14940|14930|14924|14914|2341
1632376500000|2021-09-23 05:55:00|14937|14927|14925|14915|14937|14927|14925|14915|2549
1632376800000|2021-09-23 06:00:00|14926|14916|14910|14900|14937|14927|14910|14900|3649
1632377100000|2021-09-23 06:05:00|14911|14901|14910|14900|14918|14908|14891|14881|4174
1632377400000|2021-09-23 06:10:00|14911|14901|14888|14878|14925|14915|14884|14874|2968
1632377700000|2021-09-23 06:15:00|14889|14879|14899|14889|14905|14895|14886|14876|3233
1632378000000|2021-09-23 06:20:00|14898|14888|14914|14904|14923|14913|14892|14882|3751
1632378300000|2021-09-23 06:25:00|14913|14903|14917|14907|14926|14916|14912|14902|2710
1632378600000|2021-09-23 06:30:00|14916|14906|14920|14910|14932|14922|14907|14897|3511
1632378900000|2021-09-23 06:35:00|14921|14911|14929|14919|14933|14923|14920|14910|3589
1632379200000|2021-09-23 06:40:00|14927|14917|14926|14916|14931|14921|14916|14906|4773
1632379500000|2021-09-23 06:45:00|14927|14917|14950|14940|14952|14942|14926|14916|5093
1632379800000|2021-09-23 06:50:00|14949|14939|14953|14943|14963|14953|14945|14935|6285
1632380100000|2021-09-23 06:55:00|14952|14942|14946|14936|14957|14947|14945|14935|5491
1632380400000|2021-09-23 07:00:00|14947|14935|14938|14926|14956|14945|14937|14926|3174
1632380700000|2021-09-23 07:05:00|14937|14924|14916|14905|14937|14926|14916|14905|1761
1632381000000|2021-09-23 07:10:00|14917|14906|14910|14899|14918|14907|14909|14898|1283
1632381300000|2021-09-23 07:15:00|14911|14898|14916|14905|14921|14909|14905|14893|1133
1632381600000|2021-09-23 07:20:00|14915|14904|14921|14910|14922|14910|14913|14902|443
1632381900000|2021-09-23 07:25:00|14922|14911|14918|14907|14928|14916|14917|14906|634
1632382200000|2021-09-23 07:30:00|14915|14906|14919|14907|14923|14912|14913|14901|1082
1632382500000|2021-09-23 07:35:00|14920|14908|14914|14902|14927|14916|14914|14902|517
1632382800000|2021-09-23 07:40:00|14913|14903|14916|14904|14920|14909|14913|14902|627
1632383100000|2021-09-23 07:45:00|14917|14905|14922|14911|14923|14911|14915|14903|1351
1632383400000|2021-09-23 07:50:00|14921|14910|14918|14907|14923|14911|14918|14907|1860
1632383700000|2021-09-23 07:55:00|14917|14906|14908|14897|14920|14908|14908|14897|962
1632384000000|2021-09-23 08:00:00|14909|14898|14917|14906|14917|14906|14909|14898|536
1632384300000|2021-09-23 08:05:00|14918|14907|14914|14903|14923|14911|14909|14898|809
1632384600000|2021-09-23 08:10:00|14915|14902|14914|14903|14921|14909|14914|14902|455
1632384900000|2021-09-23 08:15:00|14915|14904|14915|14904|14916|14905|14912|14901|567
1632385200000|2021-09-23 08:20:00|14916|14905|14917|14906|14919|14908|14902|14891|1141
1632385500000|2021-09-23 08:25:00|14919|14907|14917|14906|14919|14907|14909|14897|852
1632385800000|2021-09-23 08:30:00|14921.6|14897.6|14925.1|14901.1|14925.7|14901.7|14921|14897|0
1632386100000|2021-09-23 08:35:00|14926|14902|14937.7|14913.7|14941.2|14917.2|14924.6|14900.6|77
1632386400000|2021-09-23 08:40:00|14938|14914|14934.2|14910.2|14940.3|14916.3|14934.2|14910.2|0
1632386700000|2021-09-23 08:45:00|14933.6|14909.6|14934.7|14910.7|14940.9|14916.9|14932.7|14908.7|0
1632387000000|2021-09-23 08:50:00|14935.3|14911.3|14934.3|14910.3|14936|14912|14928.1|14904.1|0
1632387300000|2021-09-23 08:55:00|14935.1|14911.1|14936.4|14912.4|14939.3|14915.3|14933.7|14909.7|0
1632387600000|2021-09-23 09:00:00|14921|14907|14927|14916|14932|14920|14918|14906|569
1632387900000|2021-09-23 09:05:00|14928|14915|14965|14952|14970|14957|14927|14915|1993
1632388200000|2021-09-23 09:10:00|14964|14951|14968|14957|14974|14962|14961|14950|525
1632388500000|2021-09-23 09:15:00|14969|14958|14979|14967|14985|14974|14968|14956|1183
1632388800000|2021-09-23 09:20:00|14978|14966|14981|14969|14988|14977|14975|14963|613
1632389100000|2021-09-23 09:25:00|14980|14968|14973|14962|14984|14972|14972|14961|899
1632389400000|2021-09-23 09:30:00|14972|14961|14960|14949|14973|14962|14955|14943|525
1632389700000|2021-09-23 09:35:00|14961|14950|14962|14951|14967|14956|14958|14947|387
1632390000000|2021-09-23 09:40:00|14961|14950|14955|14944|14961|14950|14951|14939|553
1632390300000|2021-09-23 09:45:00|14954|14943|14950|14938|14956|14945|14947|14935|175
1632390600000|2021-09-23 09:50:00|14949|14937|14946|14935|14950|14939|14944|14933|143
1632390900000|2021-09-23 09:55:00|14945|14934|14945|14934|14947|14935|14943|14932|103
1632391200000|2021-09-23 10:00:00|14944|14933|14941|14930|14946|14935|14939|14928|421
1632391500000|2021-09-23 10:05:00|14942|14931|14944|14933|14948|14937|14941|14930|128
1632391800000|2021-09-23 10:10:00|14945|14934|14874|14862|14946|14935|14801|14789|5980
1632392100000|2021-09-23 10:15:00|14873|14861|14852|14840|14876|14865|14838|14826|2571
1632392400000|2021-09-23 10:20:00|14853|14841|14867|14856|14875|14863|14847|14835|714
1632392700000|2021-09-23 10:25:00|14866|14855|14878|14866|14879|14868|14862|14850|974
1632393000000|2021-09-23 10:30:00|14877|14867|14876|14864|14880|14868|14863|14852|526
1632393300000|2021-09-23 10:35:00|14875|14865|14876|14864|14881|14870|14869|14857|938
1632393600000|2021-09-23 10:40:00|14875|14865|14888|14876|14888|14876|14868|14857|547
1632393900000|2021-09-23 10:45:00|14887|14875|14879|14867|14889|14878|14863|14852|1039
1632394200000|2021-09-23 10:50:00|14878|14866|14884|14873|14887|14876|14875|14863|246
1632394500000|2021-09-23 10:55:00|14885|14870|14880|14868|14885|14874|14873|14862|278
1632394800000|2021-09-23 11:00:00|14879|14867|14881|14869|14883|14872|14874|14863|161
1632395100000|2021-09-23 11:05:00|14882|14870|14893|14882|14893|14882|14882|14870|207
1632395400000|2021-09-23 11:10:00|14894|14881|14886|14874|14895|14884|14882|14871|206
1632395700000|2021-09-23 11:15:00|14887|14875|14896|14885|14897|14886|14887|14875|181
1632396000000|2021-09-23 11:20:00|14895|14884|14898|14887|14900|14889|14893|14882|100
1632396300000|2021-09-23 11:25:00|14897|14886|14891|14879|14897|14886|14887|14876|126
1632396600000|2021-09-23 11:30:00|14890|14880|14907|14896|14907|14896|14890|14880|92
1632396900000|2021-09-23 11:35:00|14906|14895|14901|14890|14909|14897|14901|14890|213
1632397200000|2021-09-23 11:40:00|14902|14892|14890|14879|14905|14893|14890|14879|427
1632397500000|2021-09-23 11:45:00|14889|14878|14868|14857|14889|14878|14868|14856|2127
1632397800000|2021-09-23 11:50:00|14869|14858|14863|14852|14872|14861|14860|14849|1307
1632398100000|2021-09-23 11:55:00|14862|14851|14844|14833|14862|14851|14839|14828|3263
1632398400000|2021-09-23 12:00:00|14843|14832|14813|14802|14843|14832|14813|14802|4721
1632398700000|2021-09-23 12:05:00|14814|14803|14802|14791|14814|14803|14798|14787|2576
1632399000000|2021-09-23 12:10:00|14801|14790|14789|14778|14812|14800|14788|14777|2710
1632399300000|2021-09-23 12:15:00|14790|14777|14822|14811|14822|14811|14784|14773|1343
1632399600000|2021-09-23 12:20:00|14823|14812|14832|14821|14833|14822|14819|14807|513
1632399900000|2021-09-23 12:25:00|14831|14820|14824|14812|14832|14821|14822|14811|358
1632400200000|2021-09-23 12:30:00|14825|14813|14806|14795|14825|14813|14805|14794|490
1632400500000|2021-09-23 12:35:00|14807|14794|14810|14799|14810|14799|14805|14794|118
1632400800000|2021-09-23 12:40:00|14809|14798|14819|14808|14819|14808|14807|14796|97
1632401100000|2021-09-23 12:45:00|14820|14809|14829|14818|14835|14823|14819|14808|110
1632401400000|2021-09-23 12:50:00|14828|14817|14822|14811|14831|14819|14822|14810|142
1632401700000|2021-09-23 12:55:00|14823|14812|14827|14816|14831|14820|14821|14810|226
1632402000000|2021-09-23 13:00:00|14825|14814|14822|14810|14827|14815|14815|14804|417
1632402300000|2021-09-23 13:05:00|14821|14811|14809|14797|14822|14811|14808|14796|364
1632402600000|2021-09-23 13:10:00|14808|14798|14812|14801|14814|14802|14801|14790|291
1632402900000|2021-09-23 13:15:00|14811|14800|14819|14808|14821|14810|14811|14799|105
1632403200000|2021-09-23 13:20:00|14818|14807|14815|14804|14819|14808|14808|14796|631
1632403500000|2021-09-23 13:25:00|14814|14803|14819|14808|14819|14808|14812|14801|222
1632403800000|2021-09-23 13:30:00|14820|14809|14801|14789|14827|14815|14801|14789|1266
1632404100000|2021-09-23 13:35:00|14800|14788|14835|14823|14836|14825|14799|14788|751
1632404400000|2021-09-23 13:40:00|14834|14824|14839|14827|14844|14833|14832|14820|731
1632404700000|2021-09-23 13:45:00|14840|14829|14844|14832|14853|14841|14839|14828|757
1632405000000|2021-09-23 13:50:00|14843|14833|14842|14830|14847|14836|14836|14824|537
1632405300000|2021-09-23 13:55:00|14843|14831|14841|14830|14845|14834|14839|14828|255
1632405600000|2021-09-23 14:00:00|14842|14831|14852|14841|14853|14842|14840|14829|382
1632405900000|2021-09-23 14:05:00|14853|14842|14841|14830|14853|14842|14837|14826|269
1632406200000|2021-09-23 14:10:00|14844|14829|14846|14835|14848|14837|14843|14829|237
1632406500000|2021-09-23 14:15:00|14847|14836|14825|14814|14851|14840|14820|14808|605
1632406800000|2021-09-23 14:20:00|14826|14815|14842|14831|14844|14833|14824|14812|584
1632407100000|2021-09-23 14:25:00|14843|14832|14835|14823|14843|14832|14830|14818|318
1632407400000|2021-09-23 14:30:00|14836|14824|14843|14831|14844|14832|14833|14822|288
1632407700000|2021-09-23 14:35:00|14842|14832|14831|14820|14843|14832|14828|14817|294
1632408000000|2021-09-23 14:40:00|14832|14821|14836|14825|14838|14827|14831|14820|205
1632408300000|2021-09-23 14:45:00|14834|14823|14840|14829|14841|14830|14833|14822|252
1632408600000|2021-09-23 14:50:00|14841|14828|14843|14832|14844|14833|14838|14827|288
1632408900000|2021-09-23 14:55:00|14842|14831|14849|14838|14852|14841|14842|14830|284
1632409200000|2021-09-23 15:00:00|14848|14837|14843|14831|14848|14837|14836|14825|395
1632409500000|2021-09-23 15:05:00|14844|14832|14840|14828|14850|14839|14838|14827|305
1632409800000|2021-09-23 15:10:00|14839|14829|14840|14828|14843|14832|14837|14826|92
1632410100000|2021-09-23 15:15:00|14839|14829|14831|14820|14844|14832|14830|14819|150
1632410400000|2021-09-23 15:20:00|14830|14819|14834|14822|14835|14823|14828|14817|211
1632410700000|2021-09-23 15:25:00|14833|14823|14832|14820|14835|14824|14830|14819|113
1632411000000|2021-09-23 15:30:00|14833|14821|14836|14825|14838|14827|14832|14820|109
1632411300000|2021-09-23 15:35:00|14835|14824|14836|14825|14840|14828|14834|14823|99
1632411600000|2021-09-23 15:40:00|14835|14824|14825|14814|14836|14824|14825|14814|501
1632411900000|2021-09-23 15:45:00|14824|14813|14828|14817|14835|14823|14823|14812|198
1632412200000|2021-09-23 15:50:00|14829|14816|14837|14826|14837|14826|14828|14816|134
1632412500000|2021-09-23 15:55:00|14836|14825|14846|14834|14846|14835|14836|14825|183
1632412800000|2021-09-23 16:00:00|14845|14835|14841|14829|14846|14835|14837|14825|152
1632413100000|2021-09-23 16:05:00|14842|14830|14845|14834|14847|14836|14835|14824|257
1632413400000|2021-09-23 16:10:00|14846|14836|14848|14837|14858|14846|14846|14835|351
1632413700000|2021-09-23 16:15:00|14849|14838|14848|14837|14850|14839|14844|14833|84
1632414000000|2021-09-23 16:20:00|14847|14836|14846|14835|14849|14838|14843|14832|119
1632414300000|2021-09-23 16:25:00|14845|14834|14853|14842|14853|14842|14844|14833|153
1632414600000|2021-09-23 16:30:00|14854|14843|14862|14851|14862|14851|14852|14841|230
1632414900000|2021-09-23 16:35:00|14861|14850|14869|14857|14869|14857|14860|14848|227
1632415200000|2021-09-23 16:40:00|14868|14856|14861|14850|14869|14858|14861|14850|216
1632415500000|2021-09-23 16:45:00|14862|14849|14862|14850|14862|14851|14858|14847|71
1632415800000|2021-09-23 16:50:00|14861|14851|14859|14847|14863|14852|14858|14847|53
1632416100000|2021-09-23 16:55:00|14860|14848|14858|14846|14861|14850|14856|14845|79
1632416400000|2021-09-23 17:00:00|14857|14845|14864|14852|14864|14852|14856|14845|64
1632416700000|2021-09-23 17:05:00|14865|14853|14874|14862|14874|14863|14864|14853|88
1632417000000|2021-09-23 17:10:00|14873|14861|14870|14859|14873|14861|14869|14857|36
1632417300000|2021-09-23 17:15:00|14869|14858|14873|14861|14873|14861|14869|14858|66
1632417600000|2021-09-23 17:20:00|14872|14862|14877|14866|14877|14866|14872|14861|103
1632417900000|2021-09-23 17:25:00|14876|14865|14878|14866|14879|14867|14875|14864|66
1632418200000|2021-09-23 17:30:00|14876|14867|14880|14868|14880|14868|14876|14865|77
1632418500000|2021-09-23 17:35:00|14879|14869|14884|14872|14884|14872|14879|14869|73
1632418800000|2021-09-23 17:40:00|14885|14873|14885|14874|14885|14874|14883|14872|50
1632419100000|2021-09-23 17:45:00|14886|14873|14886|14874|14886|14874|14884|14872|37
1632419400000|2021-09-23 17:50:00|14887|14875|14889|14878|14889|14878|14886|14874|65
1632419700000|2021-09-23 17:55:00|14888|14877|14886|14875|14889|14878|14886|14875|72
1632420000000|2021-09-23 18:00:00|14887|14874|14879|14867|14887|14874|14879|14867|135
1632420300000|2021-09-23 18:05:00|14880|14868|14877|14865|14880|14869|14875|14864|98
1632420600000|2021-09-23 18:10:00|14876|14864|14880|14868|14880|14869|14876|14864|82
1632420900000|2021-09-23 18:15:00|14879|14869|14880|14868|14881|14869|14878|14867|92
1632421200000|2021-09-23 18:20:00|14881|14869|14880|14869|14883|14871|14879|14868|56
1632421500000|2021-09-23 18:25:00|14879|14868|14880|14869|14882|14871|14878|14867|49
1632421800000|2021-09-23 18:30:00|14881|14870|14883|14871|14883|14871|14880|14869|48
1632422100000|2021-09-23 18:35:00|14882|14870|14877|14865|14882|14870|14875|14864|167
1632422400000|2021-09-23 18:40:00|14878|14866|14877|14867|14878|14867|14876|14865|59
1632422700000|2021-09-23 18:45:00|14877.5|14867.5|14879.5|14869.5|14880|14870|14876.5|14866.5|73
1632423000000|2021-09-23 18:50:00|14880|14870|14881.5|14871.5|14882.5|14872.5|14879.5|14869.5|58
1632423300000|2021-09-23 18:55:00|14882|14872|14879.5|14869.5|14884|14874|14879.5|14869.5|143
1632423600000|2021-09-23 19:00:00|14880.5|14870.5|14880|14870|14881|14871|14878.5|14868.5|109
1632423900000|2021-09-23 19:05:00|14879.5|14869.5|14874|14864|14879.5|14869.5|14874|14864|104
1632424200000|2021-09-23 19:10:00|14872.5|14862.5|14873.5|14863.5|14873.5|14863.5|14870.5|14860.5|87
1632424500000|2021-09-23 19:15:00|14872.5|14862.5|14875.5|14865.5|14876.5|14866.5|14872.5|14862.5|70
1632424800000|2021-09-23 19:20:00|14875|14865|14881.5|14871.5|14881.5|14871.5|14873.5|14863.5|187
1632425100000|2021-09-23 19:25:00|14882.5|14872.5|14879.5|14869.5|14882.5|14872.5|14879.5|14869.5|66
1632425400000|2021-09-23 19:30:00|14880|14870|14886.5|14876.5|14887.5|14877.5|14879.5|14869.5|132
1632425700000|2021-09-23 19:35:00|14887|14877|14891|14881|14891|14881|14884.5|14874.5|277
1632426000000|2021-09-23 19:40:00|14890.5|14880.5|14893.5|14883.5|14895|14885|14889.5|14879.5|190
1632426300000|2021-09-23 19:45:00|14894|14884|14893|14883|14894|14884|14888|14878|141
1632426600000|2021-09-23 19:50:00|14893.5|14883.5|14898|14888|14898.5|14888.5|14891|14881|218
1632426900000|2021-09-23 19:55:00|14897.5|14887.5|14895|14885|14898.5|14888.5|14893|14883|311
1632427200000|2021-09-23 20:00:00|14894.5|14884.5|14891.5|14881.5|14894.5|14884.5|14888|14878|250
1632427500000|2021-09-23 20:05:00|14892|14882|14892.5|14882.5|14894|14884|14892|14882|41
1632427800000|2021-09-23 20:10:00|14893|14883|14895|14885|14895|14885|14892|14882|22
1632428100000|2021-09-23 20:15:00|14895.5|14885.5|14896|14886|14898.5|14888.5|14895|14885|28
1632428400000|2021-09-23 20:20:00|14895.5|14885.5|14895|14885|14896.5|14886.5|14894|14884|27
1632428700000|2021-09-23 20:25:00|14894.5|14884.5|14893.5|14883.5|14895|14885|14893|14883|11
1632429000000|2021-09-23 20:30:00|14893|14883|14894|14884|14895|14885|14891.5|14881.5|83
1632429300000|2021-09-23 20:35:00|14893.5|14883.5|14894|14884|14894|14884|14893|14883|12
1632429600000|2021-09-23 20:40:00|14893.5|14883.5|14891.5|14881.5|14894|14884|14891|14881|34
1632429900000|2021-09-23 20:45:00|14891|14881|14893.5|14883.5|14895|14885|14889|14879|55
1632430200000|2021-09-23 20:50:00|14892.5|14882.5|14889.5|14879.5|14892.5|14882.5|14888.5|14878.5|33
1632430500000|2021-09-23 20:55:00|14890|14880|14891.5|14881.5|14892|14882|14889.5|14879.5|13
1632430800000|2021-09-23 21:00:00|14890.5|14880.5|14889|14879|14890.5|14880.5|14889|14879|1
1632431100000|2021-09-23 21:05:00|14889.5|14879.5|14887.5|14877.5|14889.5|14879.5|14887.5|14877.5|4
1632431400000|2021-09-23 21:10:00|14887|14877|14883|14873|14887|14877|14879.5|14869.5|27
1632431700000|2021-09-23 21:15:00|14898.6|14874.6|14898.5|14874.5|14898.6|14874.6|14898.5|14874.5|0
1632432000000|2021-09-23 21:20:00|14898.6|14874.6|14899|14875|14899.7|14875.7|14898.6|14874.6|0
1632432300000|2021-09-23 21:25:00|14898.9|14874.9|14900.1|14876.1|14900.4|14876.4|14898.6|14874.6|0
1632432600000|2021-09-23 21:30:00|14900|14876|14900.1|14876.1|14900.1|14876.1|14900|14876|0
1632432900000|2021-09-23 21:35:00|14900|14876|14898.8|14874.8|14900|14876|14898.7|14874.7|0
1632433200000|2021-09-23 21:40:00|14898.7|14874.7|14898.8|14874.8|14899.3|14875.3|14897.7|14873.7|0
1632433500000|2021-09-23 21:45:00|14898.5|14874.5|14898.3|14874.3|14898.8|14874.8|14897.8|14873.8|0
1632433800000|2021-09-23 21:50:00|14899|14875|14899.3|14875.3|14899.6|14875.6|14898.8|14874.8|0
1632434100000|2021-09-23 21:55:00|14899|14875|14898.8|14874.8|14899.6|14875.6|14897.2|14873.2|0
1632434400000|2021-09-23 22:00:00|14895.7|14871.7|14900.6|14876.6|14902.8|14878.8|14895.7|14871.7|0
1632434700000|2021-09-23 22:05:00|14899.5|14875.5|14906.4|14882.4|14907|14883|14899.5|14875.5|0
1632435000000|2021-09-23 22:10:00|14905.3|14881.3|14907.4|14883.4|14913.9|14889.9|14905.3|14881.3|0
1632435300000|2021-09-23 22:15:00|14907.9|14883.9|14906.2|14882.2|14909.6|14885.6|14905.6|14881.6|0
1632435600000|2021-09-23 22:20:00|14906.7|14882.7|14904|14880|14907.2|14883.2|14901.8|14877.8|0
1632435900000|2021-09-23 22:25:00|14905.1|14881.1|14901.6|14877.6|14909.8|14885.8|14901.6|14877.6|0
1632436200000|2021-09-23 22:30:00|14903.8|14879.8|14915.4|14891.4|14919.8|14895.8|14902.8|14878.8|0
1632436500000|2021-09-23 22:35:00|14916.5|14892.5|14918.3|14894.3|14918.9|14894.9|14915.9|14891.9|0
1632436800000|2021-09-23 22:40:00|14918.9|14894.9|14920.5|14896.5|14922.7|14898.7|14918.3|14894.3|0
1632437100000|2021-09-23 22:45:00|14921|14897|14923.9|14899.9|14923.9|14899.9|14921|14897|0
1632437400000|2021-09-23 22:50:00|14923.4|14899.4|14923.9|14899.9|14924.5|14900.5|14922.8|14898.8|0
1632437700000|2021-09-23 22:55:00|14923.4|14899.4|14923.7|14899.7|14924.8|14900.8|14921.5|14897.5|0
1632438000000|2021-09-23 23:00:00|14924.8|14900.8|14926|14902|14927.1|14903.1|14923.7|14899.7|0
1632438300000|2021-09-23 23:05:00|14924.9|14900.9|14927.1|14903.1|14927.1|14903.1|14924.9|14900.9|0
1632438600000|2021-09-23 23:10:00|14928.2|14904.2|14927.1|14903.1|14930.9|14906.9|14927.1|14903.1|0
1632438900000|2021-09-23 23:15:00|14927.6|14903.6|14929.3|14905.3|14930.4|14906.4|14927.6|14903.6|0
1632439200000|2021-09-23 23:20:00|14928.2|14904.2|14926|14902|14931.5|14907.5|14924.9|14900.9|0
1632439500000|2021-09-23 23:25:00|14927.1|14903.1|14924.9|14900.9|14930.4|14906.4|14924.9|14900.9|0
1632439800000|2021-09-23 23:30:00|14923.8|14899.8|14928.1|14904.1|14928.1|14904.1|14912.9|14888.9|0
1632440100000|2021-09-23 23:35:00|14927|14903|14930.3|14906.3|14930.3|14906.3|14925.9|14901.9|0
1632440400000|2021-09-23 23:40:00|14929.2|14905.2|14922.4|14898.4|14932.4|14908.4|14921.3|14897.3|0
1632440700000|2021-09-23 23:45:00|14923.4|14899.4|14915.8|14891.8|14923.4|14899.4|14912.5|14888.5|0
1632441000000|2021-09-23 23:50:00|14914.7|14890.7|14919.1|14895.1|14920.2|14896.2|14914.7|14890.7|0
1632441300000|2021-09-23 23:55:00|14918|14894|14912.5|14888.5|14919.6|14895.6|14911.4|14887.4|0
1632441600000|2021-09-24 00:00:00|14913|14889|14917.6|14893.6|14919.1|14895.1|14911.4|14887.4|0
1632441900000|2021-09-24 00:05:00|14918.7|14894.7|14916.5|14892.5|14920.3|14896.3|14914.4|14890.4|0
1632442200000|2021-09-24 00:10:00|14916|14892|14928.4|14904.4|14931.7|14907.7|14915.4|14891.4|0
1632442500000|2021-09-24 00:15:00|14929.5|14905.5|14940.7|14916.7|14941|14917|14928.9|14904.9|0
1632442800000|2021-09-24 00:20:00|14941.6|14917.6|14946.2|14922.2|14953|14929|14941.6|14917.6|0
1632443100000|2021-09-24 00:25:00|14946.6|14922.6|14932.2|14908.2|14949.5|14925.5|14932.2|14908.2|0
1632443400000|2021-09-24 00:30:00|14931.6|14907.6|14928.4|14904.4|14937.3|14913.3|14928.4|14904.4|0
1632443700000|2021-09-24 00:35:00|14928.9|14904.9|14925.9|14901.9|14934.7|14910.7|14925.4|14901.4|0
1632444000000|2021-09-24 00:40:00|14925.4|14901.4|14923.7|14899.7|14925.9|14901.9|14920.8|14896.8|0
1632444300000|2021-09-24 00:45:00|14923.1|14899.1|14904.5|14880.5|14924.2|14900.2|14903.8|14879.8|0
1632444600000|2021-09-24 00:50:00|14904.2|14880.2|14897.5|14873.5|14904.9|14880.9|14897|14873|0
1632444900000|2021-09-24 00:55:00|14898.1|14874.1|14893.1|14869.1|14899.5|14875.5|14892|14868|0
1632445200000|2021-09-24 01:00:00|14893.5|14869.5|14896|14886|14896|14886|14863|14853|2948
1632445500000|2021-09-24 01:05:00|14897|14887|14880|14870|14902|14892|14880|14870|1178
1632445800000|2021-09-24 01:10:00|14878|14868|14902|14892|14902|14892|14873|14863|975
1632446100000|2021-09-24 01:15:00|14901|14891|14908|14898|14910|14900|14878|14868|2702
1632446400000|2021-09-24 01:20:00|14909|14899|14904|14894|14924|14914|14895|14885|1965
1632446700000|2021-09-24 01:25:00|14906|14896|14949|14939|14968|14958|14894|14884|4415
1632447000000|2021-09-24 01:30:00|14954|14944|14981|14971|15029|15019|14924|14914|27475
1632447300000|2021-09-24 01:35:00|14983|14973|15004|14994|15033|15023|14956|14946|16434
1632447600000|2021-09-24 01:40:00|15001|14991|15061|15051|15067|15057|14992|14982|13435
1632447900000|2021-09-24 01:45:00|15059|15049|15034|15024|15074|15064|15028|15018|12922
1632448200000|2021-09-24 01:50:00|15031|15021|15050|15040|15074|15064|15020|15010|12956
1632448500000|2021-09-24 01:55:00|15049|15039|15036|15026|15058|15048|15022|15012|12889
1632448800000|2021-09-24 02:00:00|15038|15028|15112|15102|15136|15126|15038|15028|12803
1632449100000|2021-09-24 02:05:00|15113|15103|15156|15146|15159|15149|15113|15103|10926
1632449400000|2021-09-24 02:10:00|15154|15144|15146|15136|15167|15157|15101|15091|8789
1632449700000|2021-09-24 02:15:00|15148|15138|15136|15126|15152|15142|15107|15097|4345
1632450000000|2021-09-24 02:20:00|15134|15124|15163|15153|15165|15155|15125|15115|6984
1632450300000|2021-09-24 02:25:00|15164|15154|15170|15160|15192|15182|15159|15149|7320
1632450600000|2021-09-24 02:30:00|15172|15162|15195|15185|15223|15213|15171|15161|8060
1632450900000|2021-09-24 02:35:00|15193|15183|15156|15146|15208|15198|15132|15122|9395
1632451200000|2021-09-24 02:40:00|15157|15147|15183|15173|15184|15174|15144|15134|4305
1632451500000|2021-09-24 02:45:00|15186|15176|15150|15140|15199|15189|15149|15139|8236
1632451800000|2021-09-24 02:50:00|15149|15139|15154|15144|15163|15153|15141|15131|3569
1632452100000|2021-09-24 02:55:00|15155|15145|15167|15157|15187|15177|15153|15143|4261
1632452400000|2021-09-24 03:00:00|15168|15158|15147|15137|15181|15171|15119|15109|7815
1632452700000|2021-09-24 03:05:00|15145|15135|15155|15145|15157|15147|15121|15111|4218
1632453000000|2021-09-24 03:10:00|15156|15146|15126|15116|15169|15159|15114|15104|4036
1632453300000|2021-09-24 03:15:00|15124|15114|15121|15111|15139|15129|15083|15073|6889
1632453600000|2021-09-24 03:20:00|15117|15107|15132|15122|15142|15132|15113|15103|3419
1632453900000|2021-09-24 03:25:00|15133|15123|15112|15102|15135|15125|15110|15100|4171
1632454200000|2021-09-24 03:30:00|15111|15101|15115|15105|15117|15107|15101|15091|805
1632454500000|2021-09-24 03:35:00|15114|15104|15123|15113|15129|15119|15114|15104|627
1632454800000|2021-09-24 03:40:00|15122|15112|15104|15094|15122|15112|15099|15089|745
1632455100000|2021-09-24 03:45:00|15102|15092|15103|15093|15107|15097|15098|15088|608
1632455400000|2021-09-24 03:50:00|15102|15092|15104|15094|15108|15098|15102|15092|650
1632455700000|2021-09-24 03:55:00|15106|15096|15106|15096|15107|15097|15102|15092|366
1632456000000|2021-09-24 04:00:00|15105|15095|15103|15093|15106|15096|15103|15093|557
1632456300000|2021-09-24 04:05:00|15102|15092|15095|15085|15103|15093|15094|15084|429
1632456600000|2021-09-24 04:10:00|15096|15086|15093|15083|15098|15088|15092|15082|348
1632456900000|2021-09-24 04:15:00|15092|15082|15094|15084|15095|15085|15090|15080|533
1632457200000|2021-09-24 04:20:00|15093|15083|15093|15083|15094|15084|15091|15081|289
1632457500000|2021-09-24 04:25:00|15092|15082|15091|15081|15094|15084|15089|15079|508
1632457800000|2021-09-24 04:30:00|15090|15080|15091|15081|15093|15083|15088|15078|337
1632458100000|2021-09-24 04:35:00|15090|15080|15090|15080|15092|15082|15089|15079|346
1632458400000|2021-09-24 04:40:00|15089|15079|15093|15083|15095|15085|15089|15079|450
1632458700000|2021-09-24 04:45:00|15092|15082|15090|15080|15092|15082|15090|15080|410
1632459000000|2021-09-24 04:50:00|15091|15081|15090|15080|15092|15082|15087|15077|472
1632459300000|2021-09-24 04:55:00|15088|15078|15087|15077|15088|15078|15082|15072|809
1632459600000|2021-09-24 05:00:00|15088|15078|15118|15108|15126|15116|15088|15078|8883
1632459900000|2021-09-24 05:05:00|15119|15109|15096|15086|15137|15127|15092|15082|3935
1632460200000|2021-09-24 05:10:00|15093|15083|15109|15099|15116|15106|15065|15055|4153
1632460500000|2021-09-24 05:15:00|15110|15100|15099|15089|15113|15103|15085|15075|2696
1632460800000|2021-09-24 05:20:00|15098|15088|15100|15090|15109|15099|15093|15083|2191
1632461100000|2021-09-24 05:25:00|15099|15089|15111|15101|15121|15111|15098|15088|3191
1632461400000|2021-09-24 05:30:00|15110|15100|15145|15135|15154|15144|15109|15099|4692
1632461700000|2021-09-24 05:35:00|15146|15136|15158|15148|15172|15162|15146|15136|3141
1632462000000|2021-09-24 05:40:00|15160|15150|15145|15135|15168|15158|15145|15135|2711
1632462300000|2021-09-24 05:45:00|15144|15134|15136|15126|15144|15134|15124|15114|2274
1632462600000|2021-09-24 05:50:00|15137|15127|15142|15132|15149|15139|15129|15119|2786
1632462900000|2021-09-24 05:55:00|15139|15129|15145|15135|15163|15153|15135|15125|2442
1632463200000|2021-09-24 06:00:00|15144|15134|15116|15106|15146|15136|15116|15106|3060
1632463500000|2021-09-24 06:05:00|15117|15107|15147|15137|15149|15139|15117|15107|2330
1632463800000|2021-09-24 06:10:00|15148|15138|15130|15120|15148|15138|15126|15116|3101
1632464100000|2021-09-24 06:15:00|15129|15119|15127|15117|15132|15122|15114|15104|2600
1632464400000|2021-09-24 06:20:00|15128|15118|15124|15114|15129|15119|15117|15107|2395
1632464700000|2021-09-24 06:25:00|15125|15115|15122|15112|15127|15117|15116|15106|4084
1632465000000|2021-09-24 06:30:00|15121|15111|15085|15075|15122|15112|15083|15073|4068
1632465300000|2021-09-24 06:35:00|15084|15074|15085|15075|15094|15084|15073|15063|3519
1632465600000|2021-09-24 06:40:00|15084|15074|15081|15071|15086|15076|15069|15059|4277
1632465900000|2021-09-24 06:45:00|15080|15070|15058|15048|15081|15071|15054|15044|4267
1632466200000|2021-09-24 06:50:00|15057|15047|15062|15052|15072|15062|15057|15047|4584
1632466500000|2021-09-24 06:55:00|15064|15054|15074|15064|15077|15067|15060|15050|6083
1632466800000|2021-09-24 07:00:00|15076|15065|15051|15039|15089|15077|15048|15036|4328
1632467100000|2021-09-24 07:05:00|15050|15040|15062|15051|15072|15061|15049|15038|1734
1632467400000|2021-09-24 07:10:00|15061|15050|15051|15039|15063|15052|15046|15035|1488
1632467700000|2021-09-24 07:15:00|15050|15038|15065|15054|15067|15056|15049|15038|2139
1632468000000|2021-09-24 07:20:00|15064|15053|15051|15039|15064|15054|15048|15037|1215
1632468300000|2021-09-24 07:25:00|15052|15040|15046|15035|15052|15040|15045|15034|788
1632468600000|2021-09-24 07:30:00|15045|15034|15045|15033|15047|15035|15038|15027|903
1632468900000|2021-09-24 07:35:00|15044|15032|15044|15033|15051|15040|15044|15032|689
1632469200000|2021-09-24 07:40:00|15043|15032|15036|15025|15046|15035|15035|15024|1090
1632469500000|2021-09-24 07:45:00|15035|15024|15019|15008|15036|15025|15013|15002|2075
1632469800000|2021-09-24 07:50:00|15020|15009|15031|15019|15035|15024|15020|15008|1497
1632470100000|2021-09-24 07:55:00|15030|15018|15030|15019|15036|15025|15027|15016|762
1632470400000|2021-09-24 08:00:00|15031|15020|15054|15042|15055|15044|15031|15020|980
1632470700000|2021-09-24 08:05:00|15053|15043|15055|15043|15060|15049|15045|15034|1074
1632471000000|2021-09-24 08:10:00|15054|15044|15057|15046|15065|15054|15050|15039|894
1632471300000|2021-09-24 08:15:00|15058|15045|15032|15021|15058|15046|15031|15020|818
1632471600000|2021-09-24 08:20:00|15033|15022|15035|15024|15036|15025|15027|15016|723
1632471900000|2021-09-24 08:25:00|15036|15025|15047|15034|15061|15049|15035|15024|1457
1632472200000|2021-09-24 08:30:00|15055.8|15031.8|15077.2|15053.2|15077.8|15053.8|15055.6|15031.6|1
1632472500000|2021-09-24 08:35:00|15076.6|15052.6|15069.4|15045.4|15077.9|15053.9|15059.7|15035.7|325
1632472800000|2021-09-24 08:40:00|15069.7|15045.7|15072.8|15048.8|15073.6|15049.6|15067.9|15043.9|0
1632473100000|2021-09-24 08:45:00|15073.3|15049.3|15078|15054|15078|15054|15063.5|15039.5|0
1632473400000|2021-09-24 08:50:00|15079.4|15055.4|15090.1|15066.1|15093.4|15069.4|15078.9|15054.9|0
1632473700000|2021-09-24 08:55:00|15091.1|15067.1|15086.5|15062.5|15092.3|15068.3|15083.2|15059.2|0
1632474000000|2021-09-24 09:00:00|15043|15030|15052|15040|15055|15043|15038|15027|638
1632474300000|2021-09-24 09:05:00|15053|15041|15050|15039|15057|15046|15046|15035|200
1632474600000|2021-09-24 09:10:00|15051|15038|15034|15022|15051|15038|15032|15020|308
1632474900000|2021-09-24 09:15:00|15035|15023|15035|15024|15046|15034|15035|15023|282
1632475200000|2021-09-24 09:20:00|15037|15025|15038|15026|15048|15036|15036|15025|194
1632475500000|2021-09-24 09:25:00|15039|15027|15035|15024|15044|15033|15034|15023|112
1632475800000|2021-09-24 09:30:00|15036|15023|15035|15024|15043|15032|15034|15023|158
1632476100000|2021-09-24 09:35:00|15036|15025|15044|15033|15049|15038|15033|15022|518
1632476400000|2021-09-24 09:40:00|15045|15034|15034|15023|15047|15035|15033|15021|760
1632476700000|2021-09-24 09:45:00|15035|15024|15031|15019|15035|15024|15025|15014|497
1632477000000|2021-09-24 09:50:00|15030|15018|15033|15022|15033|15022|15024|15013|577
1632477300000|2021-09-24 09:55:00|15034|15021|15024|15013|15034|15021|15024|15012|348
1632477600000|2021-09-24 10:00:00|15025|15012|15019|15008|15027|15016|15018|15006|451
1632477900000|2021-09-24 10:05:00|15020|15009|15025|15014|15026|15015|15017|15006|433
1632478200000|2021-09-24 10:10:00|15026|15015|15017|15006|15027|15016|15014|15003|841
1632478500000|2021-09-24 10:15:00|15018|15007|15015|15003|15021|15009|15013|15002|460
1632478800000|2021-09-24 10:20:00|15016|15004|15027|15015|15029|15018|15011|15000|895
1632479100000|2021-09-24 10:25:00|15023|15011|15027|15016|15047|15035|15022|15011|713
1632479400000|2021-09-24 10:30:00|15028|15017|15018|15006|15029|15018|15010|14999|630
1632479700000|2021-09-24 10:35:00|15017|15005|15014|15002|15019|15008|15014|15002|576
1632480000000|2021-09-24 10:40:00|15013|15001|15017|15005|15019|15008|15009|14997|617
1632480300000|2021-09-24 10:45:00|15018|15006|15015|15003|15019|15007|15013|15001|101
1632480600000|2021-09-24 10:50:00|15016|15004|15013|15001|15017|15005|15011|14999|122
1632480900000|2021-09-24 10:55:00|15012|15002|15009|14998|15013|15002|15003|14992|245
1632481200000|2021-09-24 11:00:00|15010|14999|15003|14991|15011|15000|15002|14991|183
1632481500000|2021-09-24 11:05:00|15004|14992|15006|14995|15008|14997|15000|14989|186
1632481800000|2021-09-24 11:10:00|15005|14994|14988|14976|15005|14995|14985|14974|524
1632482100000|2021-09-24 11:15:00|14987|14977|14982|14970|14989|14978|14979|14967|508
1632482400000|2021-09-24 11:20:00|14981|14971|14982|14971|14992|14981|14981|14970|688
1632482700000|2021-09-24 11:25:00|14983|14972|14996|14985|14997|14986|14981|14970|334
1632483000000|2021-09-24 11:30:00|14995|14984|14993|14981|14999|14987|14986|14975|106
1632483300000|2021-09-24 11:35:00|14992|14980|14990|14979|14995|14984|14987|14976|264
1632483600000|2021-09-24 11:40:00|14991|14978|14979|14967|14991|14979|14977|14966|270
1632483900000|2021-09-24 11:45:00|14978|14968|14980|14969|14982|14971|14977|14966|332
1632484200000|2021-09-24 11:50:00|14981|14970|14981|14970|14985|14973|14979|14967|118
1632484500000|2021-09-24 11:55:00|14980|14969|14978|14966|14982|14970|14975|14964|598
1632484800000|2021-09-24 12:00:00|14979|14967|14984|14972|14984|14973|14974|14963|165
1632485100000|2021-09-24 12:05:00|14983|14971|14991|14979|14992|14981|14980|14969|186
1632485400000|2021-09-24 12:10:00|14992|14980|14987|14975|14994|14983|14985|14974|304
1632485700000|2021-09-24 12:15:00|14986|14976|14990|14979|14996|14985|14986|14975|188
1632486000000|2021-09-24 12:20:00|14989|14978|14985|14973|14993|14982|14983|14971|279
1632486300000|2021-09-24 12:25:00|14984|14974|14994|14982|14994|14983|14984|14973|159
1632486600000|2021-09-24 12:30:00|14993|14981|14986|14975|14994|14983|14986|14974|359
1632486900000|2021-09-24 12:35:00|14987|14976|14996|14985|14997|14986|14987|14976|211
1632487200000|2021-09-24 12:40:00|14995|14984|14997|14985|14999|14987|14992|14981|287
1632487500000|2021-09-24 12:45:00|14996|14986|14991|14980|15000|14989|14988|14977|178
1632487800000|2021-09-24 12:50:00|14990|14979|14989|14978|14994|14983|14987|14976|301
1632488100000|2021-09-24 12:55:00|14990|14979|14992|14981|14993|14982|14988|14977|218
1632488400000|2021-09-24 13:00:00|14991|14980|14989|14978|14992|14981|14987|14975|522
1632488700000|2021-09-24 13:05:00|14990|14979|14988|14976|14991|14980|14986|14975|95
1632489000000|2021-09-24 13:10:00|14987|14975|14984|14973|14987|14975|14977|14966|341
1632489300000|2021-09-24 13:15:00|14983|14972|14995|14984|14995|14984|14982|14971|380
1632489600000|2021-09-24 13:20:00|14996|14985|14998|14986|14998|14986|14991|14980|256
1632489900000|2021-09-24 13:25:00|14997|14985|14994|14983|15002|14991|14994|14983|405
1632490200000|2021-09-24 13:30:00|14995|14984|14996|14984|15003|14992|14983|14971|1166
1632490500000|2021-09-24 13:35:00|14995|14985|14990|14978|14998|14986|14988|14977|543
1632490800000|2021-09-24 13:40:00|14989|14979|14983|14971|14994|14983|14980|14969|753
1632491100000|2021-09-24 13:45:00|14982|14972|14972|14961|14982|14972|14972|14961|970
1632491400000|2021-09-24 13:50:00|14973|14962|14974|14962|14977|14966|14971|14960|469
1632491700000|2021-09-24 13:55:00|14973|14961|14982|14970|14982|14971|14972|14960|643
1632492000000|2021-09-24 14:00:00|14983|14971|14987|14976|14992|14981|14982|14971|778
1632492300000|2021-09-24 14:05:00|14988|14977|14982|14971|14989|14978|14978|14967|539
1632492600000|2021-09-24 14:10:00|14981|14970|14970|14959|14982|14971|14969|14957|507
1632492900000|2021-09-24 14:15:00|14969|14958|14975|14964|14978|14967|14968|14957|568
1632493200000|2021-09-24 14:20:00|14974|14963|14970|14959|14982|14971|14970|14959|666
1632493500000|2021-09-24 14:25:00|14971|14960|14970|14958|14973|14962|14967|14956|247
1632493800000|2021-09-24 14:30:00|14971|14959|14970|14958|14979|14967|14970|14958|320
1632494100000|2021-09-24 14:35:00|14971|14959|14973|14962|14976|14965|14971|14959|247
1632494400000|2021-09-24 14:40:00|14974|14963|14978|14966|14983|14971|14973|14962|158
1632494700000|2021-09-24 14:45:00|14977|14967|14979|14968|14984|14973|14970|14959|320
1632495000000|2021-09-24 14:50:00|14978|14967|14977|14965|14980|14969|14973|14962|395
1632495300000|2021-09-24 14:55:00|14976|14966|14991|14980|14991|14980|14975|14964|514
1632495600000|2021-09-24 15:00:00|14989|14978|14997|14985|14997|14986|14985|14974|234
1632495900000|2021-09-24 15:05:00|14996|14984|14994|14983|14996|14985|14991|14980|112
1632496200000|2021-09-24 15:10:00|14995|14982|14992|14981|14996|14984|14992|14980|60
1632496500000|2021-09-24 15:15:00|14991|14980|14994|14982|14996|14985|14989|14977|366
1632496800000|2021-09-24 15:20:00|14993|14983|14988|14977|14995|14983|14988|14977|81
1632497100000|2021-09-24 15:25:00|14989|14978|14985|14974|14991|14980|14984|14973|288
1632497400000|2021-09-24 15:30:00|14984|14973|14992|14980|14992|14981|14984|14972|135
1632497700000|2021-09-24 15:35:00|14993|14981|14979|14968|14993|14981|14979|14968|695
1632498000000|2021-09-24 15:40:00|14980|14969|14980|14969|14983|14971|14977|14965|252
1632498300000|2021-09-24 15:45:00|14981|14970|14986|14975|14986|14975|14980|14969|177
1632498600000|2021-09-24 15:50:00|14985|14974|14990|14978|14991|14979|14982|14971|294
1632498900000|2021-09-24 15:55:00|14989|14979|14987|14975|14990|14979|14986|14975|97
1632499200000|2021-09-24 16:00:00|14986|14976|14993|14982|14993|14982|14986|14975|151
1632499500000|2021-09-24 16:05:00|14994|14983|14989|14978|14996|14985|14989|14978|180
1632499800000|2021-09-24 16:10:00|14990|14977|14992|14981|14993|14982|14988|14977|268
1632500100000|2021-09-24 16:15:00|14991|14980|14991|14980|14993|14982|14990|14979|66
1632500400000|2021-09-24 16:20:00|14992|14981|14989|14978|14994|14983|14988|14977|98
1632500700000|2021-09-24 16:25:00|14990|14979|14994|14983|14995|14983|14989|14978|160
1632501000000|2021-09-24 16:30:00|14995|14984|14986|14975|14995|14984|14986|14975|37
1632501300000|2021-09-24 16:35:00|14987|14976|14989|14978|14991|14979|14987|14976|38
1632501600000|2021-09-24 16:40:00|14990|14979|14988|14977|14992|14980|14988|14976|38
1632501900000|2021-09-24 16:45:00|14989|14978|14990|14979|14991|14980|14987|14976|42
1632502200000|2021-09-24 16:50:00|14991|14980|14990|14979|14991|14980|14989|14978|25
1632502500000|2021-09-24 16:55:00|14991|14980|14988|14977|14991|14980|14987|14976|20
1632502800000|2021-09-24 17:00:00|14987|14976|14990|14978|14993|14982|14987|14976|73
1632503100000|2021-09-24 17:05:00|14989|14979|14989|14978|14992|14980|14988|14977|117
1632503400000|2021-09-24 17:10:00|14990|14977|14988|14977|14990|14979|14988|14976|70
1632503700000|2021-09-24 17:15:00|14987|14976|14989|14978|14990|14979|14987|14976|71
1632504000000|2021-09-24 17:20:00|14988|14977|14989|14978|14991|14980|14988|14977|34
1632504300000|2021-09-24 17:25:00|14990|14977|14991|14979|14991|14980|14988|14977|41
1632504600000|2021-09-24 17:30:00|14990|14980|14990|14979|14992|14980|14988|14977|81
1632504900000|2021-09-24 17:35:00|14991|14980|14989|14978|14991|14980|14988|14977|29
1632505200000|2021-09-24 17:40:00|14990|14977|14990|14979|14991|14980|14988|14977|55
1632505500000|2021-09-24 17:45:00|14989|14978|14991|14980|14992|14980|14989|14978|27
1632505800000|2021-09-24 17:50:00|14990|14979|14991|14979|14992|14981|14990|14979|57
1632506100000|2021-09-24 17:55:00|14990|14980|14988|14977|14992|14980|14988|14977|100
1632506400000|2021-09-24 18:00:00|14989|14978|14997|14985|14997|14986|14989|14978|201
1632506700000|2021-09-24 18:05:00|14996|14986|15000|14988|15000|14989|14996|14985|207
1632507000000|2021-09-24 18:10:00|14999|14989|14998|14987|15000|14989|14998|14987|115
1632507300000|2021-09-24 18:15:00|14999|14986|15001|14989|15001|14990|14999|14986|197
1632507600000|2021-09-24 18:20:00|15000|14990|15001|14990|15002|14990|14999|14988|251
1632507900000|2021-09-24 18:25:00|15002|14991|15004|14992|15005|14993|15001|14989|242
1632508200000|2021-09-24 18:30:00|15003|14991|15003|14992|15007|14996|15002|14991|341
1632508500000|2021-09-24 18:35:00|15004|14991|15004|14993|15007|14995|15002|14991|311
1632508800000|2021-09-24 18:40:00|15003|14992|15004.5|14994.5|15005|14994.5|15003|14991|128
1632509100000|2021-09-24 18:45:00|15005|14995|15006.5|14996.5|15006.5|14996.5|15004.5|14994.5|96
1632509400000|2021-09-24 18:50:00|15007|14997|15010.5|15000.5|15010.5|15000.5|15006.5|14996.5|475
1632509700000|2021-09-24 18:55:00|15009.5|14999.5|15014|15004|15015.5|15005.5|15009|14999|426
1632510000000|2021-09-24 19:00:00|15014.5|15004.5|15013|15003|15016|15006|15012.5|15002.5|316
1632510300000|2021-09-24 19:05:00|15013.5|15003.5|15011.5|15001.5|15015.5|15005.5|15011|15001|310
1632510600000|2021-09-24 19:10:00|15013.5|15003.5|15011.5|15001.5|15013.5|15003.5|15011.5|15001.5|210
1632510900000|2021-09-24 19:15:00|15010.5|15000.5|15009.5|14999.5|15010.5|15000.5|15008.5|14998.5|344
1632511200000|2021-09-24 19:20:00|15010|15000|15010.5|15000.5|15012.5|15002.5|15009.5|14999.5|358
1632511500000|2021-09-24 19:25:00|15011|15001|14994.5|14984.5|15011.5|15001.5|14994.5|14984.5|1283
1632511800000|2021-09-24 19:30:00|14995|14985|14998.5|14988.5|14998.5|14988.5|14995|14985|334
1632512100000|2021-09-24 19:35:00|14997.5|14987.5|14993|14983|14997.5|14987.5|14984.5|14974.5|490
1632512400000|2021-09-24 19:40:00|14994.5|14984.5|14993|14983|14994.5|14984.5|14989.5|14979.5|241
1632512700000|2021-09-24 19:45:00|14994|14984|14991|14981|14994.5|14984.5|14988.5|14978.5|198
1632513000000|2021-09-24 19:50:00|14990.5|14980.5|14998|14988|14999|14989|14989|14979|142
1632513300000|2021-09-24 19:55:00|14998.5|14988.5|14995.5|14985.5|14999.5|14989.5|14994|14984|107
1632513600000|2021-09-24 20:00:00|14996|14986|14996|14986|15000.5|14990.5|14995|14985|54
1632513900000|2021-09-24 20:05:00|14996.5|14986.5|14996.5|14986.5|14998|14988|14996.5|14986.5|33
1632514200000|2021-09-24 20:10:00|14997.5|14987.5|14993|14983|14997.5|14987.5|14993|14983|16
1632514500000|2021-09-24 20:15:00|14992.5|14982.5|14992.5|14982.5|14992.5|14982.5|14992.5|14982.5|4
1632514800000|2021-09-24 20:20:00|14993|14983|14992.5|14982.5|14993|14983|14992.5|14982.5|12
1632515100000|2021-09-24 20:25:00|14993|14983|14993.5|14983.5|14993.5|14983.5|14992.5|14982.5|21
1632515400000|2021-09-24 20:30:00|14994|14984|14996.5|14986.5|14997|14987|14994|14984|71
1632515700000|2021-09-24 20:35:00|14997|14987|14992.5|14982.5|14997.5|14987.5|14992.5|14982.5|73
1632516000000|2021-09-24 20:40:00|14994|14984|14992|14982|14994|14984|14991.5|14981.5|34
1632516300000|2021-09-24 20:45:00|14990.5|14980.5|14989|14979|14992.5|14982.5|14988.5|14978.5|101
1632516600000|2021-09-24 20:50:00|14990|14980|14989|14979|14990|14980|14989|14979|8
1632516900000|2021-09-24 20:55:00|14988.5|14978.5|14986|14976|14988.5|14978.5|14984.5|14974.5|66
1632693600000|2021-09-26 22:00:00|15012.7|14988.7|15012.7|14988.7|15017.1|14993.1|15010.6|14986.6|0
1632693900000|2021-09-26 22:05:00|15013.8|14989.8|15018.3|14994.3|15019.9|14995.9|15008.4|14984.4|0
1632694200000|2021-09-26 22:10:00|15017.7|14993.7|15001.2|14977.2|15017.7|14993.7|15001.2|14977.2|0
1632694500000|2021-09-26 22:15:00|15002.3|14978.3|15014|14990|15022|14998|15001.7|14977.7|0
1632694800000|2021-09-26 22:20:00|15015.1|14991.1|15009.2|14985.2|15015.1|14991.1|15009.2|14985.2|0
1632695100000|2021-09-26 22:25:00|15010.3|14986.3|15011.4|14987.4|15011.4|14987.4|15004.9|14980.9|0
1632695400000|2021-09-26 22:30:00|15010.3|14986.3|15005|14981|15014.7|14990.7|15005|14981|0
1632695700000|2021-09-26 22:35:00|15006.1|14982.1|15007.2|14983.2|15009.9|14985.9|15005|14981|0
1632696000000|2021-09-26 22:40:00|15008.3|14984.3|15008.3|14984.3|15010.5|14986.5|15005|14981|0
1632696300000|2021-09-26 22:45:00|15007.7|14983.7|15009.3|14985.3|15010.6|14986.6|15005|14981|0
1632696600000|2021-09-26 22:50:00|15008.2|14984.2|15008.2|14984.2|15012.6|14988.6|15008.2|14984.2|0
1632696900000|2021-09-26 22:55:00|15008.7|14984.7|15008.2|14984.2|15010.4|14986.4|15007.1|14983.1|0
1632697200000|2021-09-26 23:00:00|15008.7|14984.7|15004.9|14980.9|15010.9|14986.9|15003.8|14979.8|0
1632697500000|2021-09-26 23:05:00|15005.4|14981.4|15005.2|14981.2|15008.2|14984.2|15000.8|14976.8|0
1632697800000|2021-09-26 23:10:00|15004.1|14980.1|15005.2|14981.2|15006.3|14982.3|15003|14979|0
1632698100000|2021-09-26 23:15:00|15005.7|14981.7|15002.5|14978.5|15005.7|14981.7|15002.4|14978.4|0
1632698400000|2021-09-26 23:20:00|15003.6|14979.6|15004.7|14980.7|15004.7|14980.7|15002.5|14978.5|0
1632698700000|2021-09-26 23:25:00|15003.6|14979.6|15001.6|14977.6|15004.7|14980.7|15001.4|14977.4|0
1632699000000|2021-09-26 23:30:00|15002.7|14978.7|14992.2|14968.2|15002.7|14978.7|14992.2|14968.2|0
1632699300000|2021-09-26 23:35:00|14992.8|14968.8|14993.4|14969.4|14995|14971|14990.1|14966.1|0
1632699600000|2021-09-26 23:40:00|14994.5|14970.5|15003.3|14979.3|15006.6|14982.6|14994.5|14970.5|0
1632699900000|2021-09-26 23:45:00|15003.8|14979.8|15004.9|14980.9|15008.2|14984.2|15003.3|14979.3|0
1632700200000|2021-09-26 23:50:00|15005.4|14981.4|15003.9|14979.9|15008.3|14984.3|15002.7|14978.7|0
1632700500000|2021-09-26 23:55:00|15004.4|14980.4|15009.4|14985.4|15011.6|14987.6|15004.4|14980.4|0
1632700800000|2021-09-27 00:00:00|15010.5|14986.5|15041.2|15017.2|15041.2|15017.2|15002.3|14978.3|0
1632701100000|2021-09-27 00:05:00|15040.1|15016.1|15039.9|15015.9|15042.3|15018.3|15035.5|15011.5|0
1632701400000|2021-09-27 00:10:00|15041|15017|15049.3|15025.3|15049.3|15025.3|15037.6|15013.6|0
1632701700000|2021-09-27 00:15:00|15048.2|15024.2|15031.6|15007.6|15050.4|15026.4|15029.6|15005.6|0
1632702000000|2021-09-27 00:20:00|15030.7|15006.7|15031.8|15007.8|15035.3|15011.3|15022.5|14998.5|0
1632702300000|2021-09-27 00:25:00|15031.3|15007.3|15040.4|15016.4|15040.9|15016.9|15030.4|15006.4|0
1632702600000|2021-09-27 00:30:00|15039.9|15015.9|15039.1|15015.1|15042|15018|15037.5|15013.5|0
1632702900000|2021-09-27 00:35:00|15038.5|15014.5|15030.7|15006.7|15041.1|15017.1|15027.2|15003.2|0
1632703200000|2021-09-27 00:40:00|15030.2|15006.2|15040.7|15016.7|15041.3|15017.3|15030.2|15006.2|0
1632703500000|2021-09-27 00:45:00|15040.2|15016.2|15046|15022|15048.4|15024.4|15040.2|15016.2|0
1632703800000|2021-09-27 00:50:00|15046.4|15022.4|15049.6|15025.6|15051.6|15027.6|15046.4|15022.4|0
1632704100000|2021-09-27 00:55:00|15050.1|15026.1|15059.5|15035.5|15060.3|15036.3|15046.2|15022.2|0
1632704400000|2021-09-27 01:00:00|15060|15036|15034|15024|15062|15052|15027|15017|5617
1632704700000|2021-09-27 01:05:00|15033|15023|15029|15019|15044|15034|15015|15005|2411
1632705000000|2021-09-27 01:10:00|15032|15022|15022|15012|15032|15022|15018|15008|2046
1632705300000|2021-09-27 01:15:00|15019|15009|15068|15058|15071|15061|15017|15007|4238
1632705600000|2021-09-27 01:20:00|15072|15062|15179|15169|15191|15181|15072|15062|6754
1632705900000|2021-09-27 01:25:00|15181|15171|15226|15216|15230|15220|15181|15171|6993
1632706200000|2021-09-27 01:30:00|15212|15202|15269|15259|15348|15338|15209|15199|31265
1632706500000|2021-09-27 01:35:00|15272|15262|15343|15333|15369|15359|15268|15258|22906
1632706800000|2021-09-27 01:40:00|15342|15332|15301|15291|15360|15350|15297|15287|16697
1632707100000|2021-09-27 01:45:00|15302|15292|15314|15304|15335|15325|15265|15255|13242
1632707400000|2021-09-27 01:50:00|15313|15303|15372.1|15362.1|15397|15387|15311|15301|14671
1632707700000|2021-09-27 01:55:00|15374.1|15364.1|15414.7|15404.7|15416.7|15406.7|15348.2|15338.2|11416
1632708000000|2021-09-27 02:00:00|15416.7|15406.7|15455.7|15445.7|15458.7|15448.7|15389.7|15379.7|12754
1632708300000|2021-09-27 02:05:00|15456.7|15446.7|15443.7|15433.7|15480.7|15470.7|15439.7|15429.7|17565
1632708600000|2021-09-27 02:10:00|15444.7|15434.7|15428.7|15418.7|15462.7|15452.7|15428.7|15418.7|7375
1632708900000|2021-09-27 02:15:00|15430.7|15420.7|15433.7|15423.7|15454.7|15444.7|15418.7|15408.7|8894
1632709200000|2021-09-27 02:20:00|15434.7|15424.7|15374.7|15364.7|15442.7|15432.7|15348.7|15338.7|13166
1632709500000|2021-09-27 02:25:00|15373.7|15363.7|15332.7|15322.7|15388.7|15378.7|15332.7|15322.7|9594
1632709800000|2021-09-27 02:30:00|15328.7|15318.7|15339.7|15329.7|15356.7|15346.7|15309.7|15299.7|11807
1632710100000|2021-09-27 02:35:00|15341.7|15331.7|15380.7|15370.7|15391.7|15381.7|15341.7|15331.7|6397
1632710400000|2021-09-27 02:40:00|15381.7|15371.7|15442.7|15432.7|15453.7|15443.7|15378.7|15368.7|6323
1632710700000|2021-09-27 02:45:00|15443.7|15433.7|15460.7|15450.7|15460.7|15450.7|15431.7|15421.7|6486
1632711000000|2021-09-27 02:50:00|15461.7|15451.7|15495.7|15485.7|15495.7|15485.7|15455.7|15445.7|6457
1632711300000|2021-09-27 02:55:00|15496.7|15486.7|15475.7|15465.7|15496.7|15486.7|15454.7|15444.7|5806
1632711600000|2021-09-27 03:00:00|15476.7|15466.7|15498.7|15488.7|15505.7|15495.7|15474.7|15464.7|6812
1632711900000|2021-09-27 03:05:00|15499.7|15489.7|15466.7|15456.7|15504.7|15494.7|15461.7|15451.7|5200
1632712200000|2021-09-27 03:10:00|15465.7|15455.7|15443.7|15433.7|15468.7|15458.7|15443.7|15433.7|5820
1632712500000|2021-09-27 03:15:00|15445.7|15435.7|15414.7|15404.7|15450.7|15440.7|15414.7|15404.7|5848
1632712800000|2021-09-27 03:20:00|15415.7|15405.7|15369.7|15359.7|15420.7|15410.7|15349.7|15339.7|9729
1632713100000|2021-09-27 03:25:00|15368.7|15358.7|15353.7|15343.7|15384.7|15374.7|15337.7|15327.7|7362
1632713400000|2021-09-27 03:30:00|15352.7|15342.7|15369.7|15359.7|15382.7|15372.7|15351.7|15341.7|2876
1632713700000|2021-09-27 03:35:00|15368.7|15358.7|15373.7|15363.7|15380.7|15370.7|15365.7|15355.7|1867
1632714000000|2021-09-27 03:40:00|15371.7|15361.7|15350.7|15340.7|15371.7|15361.7|15346.7|15336.7|1705
1632714300000|2021-09-27 03:45:00|15348.7|15338.7|15335.7|15325.7|15352.7|15342.7|15334.7|15324.7|1915
1632714600000|2021-09-27 03:50:00|15334.7|15324.7|15339.7|15329.7|15342.7|15332.7|15328.7|15318.7|1949
1632714900000|2021-09-27 03:55:00|15338.7|15328.7|15344.7|15334.7|15345.7|15335.7|15336.7|15326.7|1114
1632715200000|2021-09-27 04:00:00|15343.7|15333.7|15338.7|15328.7|15346.7|15336.7|15337.7|15327.7|1431
1632715500000|2021-09-27 04:05:00|15336.7|15326.7|15339.7|15329.7|15343.7|15333.7|15335.7|15325.7|1023
1632715800000|2021-09-27 04:10:00|15340.7|15330.7|15342.7|15332.7|15345.7|15335.7|15338.7|15328.7|1064
1632716100000|2021-09-27 04:15:00|15341.7|15331.7|15345.7|15335.7|15346.7|15336.7|15341.7|15331.7|756
1632716400000|2021-09-27 04:20:00|15346.7|15336.7|15348.7|15338.7|15351.7|15341.7|15345.7|15335.7|1158
1632716700000|2021-09-27 04:25:00|15347.7|15337.7|15348.7|15338.7|15351.7|15341.7|15345.7|15335.7|798
1632717000000|2021-09-27 04:30:00|15349.7|15339.7|15350.7|15340.7|15352.7|15342.7|15347.7|15337.7|803
1632717300000|2021-09-27 04:35:00|15351.7|15341.7|15349.7|15339.7|15352.7|15342.7|15346.7|15336.7|879
1632717600000|2021-09-27 04:40:00|15348.7|15338.7|15351.7|15341.7|15352.7|15342.7|15348.7|15338.7|994
1632717900000|2021-09-27 04:45:00|15352.7|15342.7|15354.7|15344.7|15354.7|15344.7|15350.7|15340.7|915
1632718200000|2021-09-27 04:50:00|15355.7|15345.7|15362.7|15352.7|15366.7|15356.7|15354.7|15344.7|1805
1632718500000|2021-09-27 04:55:00|15363.7|15353.7|15359.7|15349.7|15365.7|15355.7|15356.7|15346.7|1030
1632718800000|2021-09-27 05:00:00|15358.7|15348.7|15373.7|15363.7|15375.7|15365.7|15326.7|15316.7|7565
1632719100000|2021-09-27 05:05:00|15372.7|15362.7|15299.7|15289.7|15372.7|15362.7|15276.7|15266.7|7945
1632719400000|2021-09-27 05:10:00|15297.7|15287.7|15343.7|15333.7|15347.7|15337.7|15294.7|15284.7|5404
1632719700000|2021-09-27 05:15:00|15344.7|15334.7|15327.7|15317.7|15349.7|15339.7|15322.7|15312.7|4849
1632720000000|2021-09-27 05:20:00|15329.7|15319.7|15356.7|15346.7|15358.7|15348.7|15324.7|15314.7|5032
1632720300000|2021-09-27 05:25:00|15355.7|15345.7|15353.7|15343.7|15372.7|15362.7|15352.7|15342.7|3044
1632720600000|2021-09-27 05:30:00|15357.7|15347.7|15376.7|15366.7|15378.7|15368.7|15348.7|15338.7|5334
1632720900000|2021-09-27 05:35:00|15375.7|15365.7|15361.7|15351.7|15380.7|15370.7|15353.7|15343.7|3098
1632721200000|2021-09-27 05:40:00|15363.7|15353.7|15397.7|15387.7|15400.7|15390.7|15362.7|15352.7|4867
1632721500000|2021-09-27 05:45:00|15396.7|15386.7|15377.7|15367.7|15408.7|15398.7|15374.7|15364.7|5667
1632721800000|2021-09-27 05:50:00|15376.7|15366.7|15403.7|15393.7|15405.7|15395.7|15362.7|15352.7|6701
1632722100000|2021-09-27 05:55:00|15404.7|15394.7|15416.7|15406.7|15425.7|15415.7|15393.7|15383.7|5578
1632722400000|2021-09-27 06:00:00|15415.7|15405.7|15430.7|15420.7|15438.7|15428.7|15397.7|15387.7|4867
1632722700000|2021-09-27 06:05:00|15431.7|15421.7|15421.7|15411.7|15445.7|15435.7|15421.7|15411.7|3935
1632723000000|2021-09-27 06:10:00|15422.7|15412.7|15388.7|15378.7|15442.7|15432.7|15387.7|15377.7|4693
1632723300000|2021-09-27 06:15:00|15389.7|15379.7|15401.7|15391.7|15413.7|15403.7|15379.7|15369.7|4714
1632723600000|2021-09-27 06:20:00|15402.7|15392.7|15399.7|15389.7|15419.7|15409.7|15395.7|15385.7|2963
1632723900000|2021-09-27 06:25:00|15400.7|15390.7|15396.7|15386.7|15410.7|15400.7|15391.7|15381.7|4209
1632724200000|2021-09-27 06:30:00|15395.7|15385.7|15374.7|15364.7|15396.7|15386.7|15374.7|15364.7|5536
1632724500000|2021-09-27 06:35:00|15372.7|15362.7|15386.7|15376.7|15390.7|15380.7|15371.7|15361.7|6950
1632724800000|2021-09-27 06:40:00|15384.7|15374.7|15404.7|15394.7|15414.7|15404.7|15384.7|15374.7|6383
1632725100000|2021-09-27 06:45:00|15405.7|15395.7|15408.7|15398.7|15421.7|15411.7|15395.7|15385.7|4915
1632725400000|2021-09-27 06:50:00|15409.7|15399.7|15412.7|15402.7|15415.7|15405.7|15388.7|15378.7|5266
1632725700000|2021-09-27 06:55:00|15413.7|15403.7|15444.7|15434.7|15461.7|15451.7|15404.7|15394.7|10865
1632726000000|2021-09-27 07:00:00|15445.7|15433.7|15402.7|15391.7|15445.7|15434.7|15402.7|15391.7|3847
1632726300000|2021-09-27 07:05:00|15403.7|15392.7|15406.7|15394.7|15413.7|15401.7|15396.7|15385.7|1811
1632726600000|2021-09-27 07:10:00|15405.7|15393.7|15390.7|15379.7|15408.7|15397.7|15390.7|15378.7|4393
1632726900000|2021-09-27 07:15:00|15391.7|15378.7|15405.7|15394.7|15409.7|15398.7|15390.7|15378.7|838
1632727200000|2021-09-27 07:20:00|15404.7|15393.7|15403.7|15391.7|15407.7|15395.7|15400.7|15389.7|651
1632727500000|2021-09-27 07:25:00|15402.7|15392.7|15390.7|15379.7|15404.7|15393.7|15387.7|15376.7|1388
1632727800000|2021-09-27 07:30:00|15391.7|15378.7|15389.7|15377.7|15391.7|15380.7|15386.7|15374.7|1761
1632728100000|2021-09-27 07:35:00|15386.7|15376.7|15386.7|15375.7|15391.7|15379.7|15383.7|15371.7|1440
1632728400000|2021-09-27 07:40:00|15385.7|15374.7|15381.7|15370.7|15387.7|15375.7|15380.7|15369.7|1269
1632728700000|2021-09-27 07:45:00|15379.7|15369.7|15375.7|15364.7|15385.7|15374.7|15375.7|15364.7|1017
1632729000000|2021-09-27 07:50:00|15376.7|15365.7|15388.7|15377.7|15390.7|15379.7|15374.7|15363.7|848
1632729300000|2021-09-27 07:55:00|15387.7|15376.7|15387.7|15376.7|15389.7|15378.7|15381.7|15370.7|1319
1632729600000|2021-09-27 08:00:00|15386.7|15375.7|15393.7|15381.7|15393.7|15381.7|15382.7|15370.7|1039
1632729900000|2021-09-27 08:05:00|15392.7|15382.7|15410.7|15399.7|15410.7|15399.7|15391.7|15380.7|2184
1632730200000|2021-09-27 08:10:00|15409.7|15397.7|15410.7|15398.7|15411.7|15400.7|15396.7|15384.7|3298
1632730500000|2021-09-27 08:15:00|15409.7|15399.7|15407.7|15396.7|15412.7|15400.7|15404.7|15392.7|1095
1632730800000|2021-09-27 08:20:00|15408.7|15398.7|15405.7|15394.7|15409.7|15398.7|15400.7|15389.7|1537
1632731100000|2021-09-27 08:25:00|15404.7|15393.7|15399.7|15387.7|15409.7|15398.7|15395.7|15384.7|2038
1632731400000|2021-09-27 08:30:00|15403.4|15379.4|15401.5|15377.5|15405.7|15381.7|15399.7|15375.7|0
1632731700000|2021-09-27 08:35:00|15401.2|15377.2|15402.9|15378.9|15405.1|15381.1|15398|15374|551
1632732000000|2021-09-27 08:40:00|15402.4|15378.4|15407.6|15383.6|15408.6|15384.6|15401|15377|0
1632732300000|2021-09-27 08:45:00|15408|15384|15404.1|15380.1|15408.9|15384.9|15398.7|15374.7|0
1632732600000|2021-09-27 08:50:00|15405|15381|15407.6|15383.6|15410.1|15386.1|15401.7|15377.7|0
1632732900000|2021-09-27 08:55:00|15408.1|15384.1|15403.8|15379.8|15408.7|15384.7|15403.8|15379.8|0
1632733200000|2021-09-27 09:00:00|15397.7|15380.7|15397.7|15385.7|15399.7|15387.7|15390.7|15378.7|1175
1632733500000|2021-09-27 09:05:00|15399.7|15386.7|15407.7|15394.7|15407.7|15394.7|15397.7|15385.7|270
1632733800000|2021-09-27 09:10:00|15408.7|15395.7|15409.7|15397.7|15413.7|15402.7|15408.7|15395.7|161
1632734100000|2021-09-27 09:15:00|15410.7|15398.7|15403.7|15392.7|15415.7|15404.7|15403.7|15391.7|549
1632734400000|2021-09-27 09:20:00|15404.7|15393.7|15407.7|15396.7|15409.7|15398.7|15402.7|15390.7|1535
1632734700000|2021-09-27 09:25:00|15406.7|15395.7|15400.7|15389.7|15407.7|15396.7|15400.7|15389.7|955
1632735000000|2021-09-27 09:30:00|15401.7|15390.7|15396.7|15385.7|15402.7|15391.7|15394.7|15383.7|1234
1632735300000|2021-09-27 09:35:00|15395.7|15384.7|15397.7|15386.7|15400.7|15389.7|15390.7|15379.7|260
1632735600000|2021-09-27 09:40:00|15396.7|15385.7|15393.7|15381.7|15396.7|15385.7|15389.7|15378.7|371
1632735900000|2021-09-27 09:45:00|15392.7|15380.7|15393.7|15382.7|15394.7|15383.7|15390.7|15379.7|137
1632736200000|2021-09-27 09:50:00|15394.7|15383.7|15383.7|15372.7|15395.7|15383.7|15381.7|15370.7|1641
1632736500000|2021-09-27 09:55:00|15382.7|15371.7|15384.7|15373.7|15387.7|15376.7|15380.7|15369.7|123
1632736800000|2021-09-27 10:00:00|15383.7|15372.7|15382.7|15370.7|15383.7|15372.7|15377.7|15366.7|191
1632737100000|2021-09-27 10:05:00|15381.7|15369.7|15396.7|15385.7|15396.7|15385.7|15381.7|15369.7|105
1632737400000|2021-09-27 10:10:00|15397.7|15386.7|15400.7|15389.7|15402.7|15391.7|15396.7|15385.7|104
1632737700000|2021-09-27 10:15:00|15401.7|15390.7|15402.7|15391.7|15406.7|15394.7|15401.7|15390.7|324
1632738000000|2021-09-27 10:20:00|15404.7|15390.7|15399.7|15387.7|15406.7|15395.7|15392.7|15381.7|956
1632738300000|2021-09-27 10:25:00|15398.7|15388.7|15401.7|15390.7|15403.7|15392.7|15398.7|15388.7|71
1632738600000|2021-09-27 10:30:00|15400.7|15389.7|15395.7|15383.7|15402.7|15390.7|15394.7|15383.7|93
1632738900000|2021-09-27 10:35:00|15394.7|15384.7|15393.7|15382.7|15396.7|15385.7|15393.7|15381.7|14
1632739200000|2021-09-27 10:40:00|15394.7|15381.7|15389.7|15378.7|15395.7|15384.7|15389.7|15378.7|28
1632739500000|2021-09-27 10:45:00|15390.7|15377.7|15388.7|15376.7|15391.7|15380.7|15386.7|15375.7|107
1632739800000|2021-09-27 10:50:00|15387.7|15377.7|15390.7|15379.7|15397.7|15385.7|15387.7|15376.7|264
1632740100000|2021-09-27 10:55:00|15389.7|15378.7|15385.7|15374.7|15392.7|15381.7|15385.7|15374.7|129
1632740400000|2021-09-27 11:00:00|15386.7|15375.7|15392.7|15380.7|15400.7|15389.7|15385.7|15375.7|500
1632740700000|2021-09-27 11:05:00|15391.7|15379.7|15375.7|15364.7|15391.7|15380.7|15375.7|15363.7|328
1632741000000|2021-09-27 11:10:00|15376.7|15365.7|15396.7|15385.7|15398.7|15387.7|15376.7|15364.7|321
1632741300000|2021-09-27 11:15:00|15395.7|15384.7|15400.7|15388.7|15401.7|15389.7|15393.7|15381.7|124
1632741600000|2021-09-27 11:20:00|15399.7|15387.7|15397.7|15385.7|15400.7|15388.7|15396.7|15384.7|146
1632741900000|2021-09-27 11:25:00|15396.7|15384.7|15397.7|15386.7|15398.7|15387.7|15395.7|15384.7|67
1632742200000|2021-09-27 11:30:00|15396.7|15385.7|15402.7|15391.7|15403.7|15392.7|15396.7|15384.7|117
1632742500000|2021-09-27 11:35:00|15403.7|15392.7|15403.7|15391.7|15405.7|15394.7|15400.7|15389.7|133
1632742800000|2021-09-27 11:40:00|15402.7|15390.7|15394.7|15383.7|15402.7|15390.7|15393.7|15382.7|157
1632743100000|2021-09-27 11:45:00|15393.7|15382.7|15393.7|15381.7|15396.7|15385.7|15388.7|15376.7|245
1632743400000|2021-09-27 11:50:00|15394.7|15382.7|15392.7|15380.7|15395.7|15384.7|15392.7|15380.7|47
1632743700000|2021-09-27 11:55:00|15391.7|15379.7|15391.7|15380.7|15394.7|15383.7|15385.7|15373.7|243
1632744000000|2021-09-27 12:00:00|15390.7|15378.7|15382.7|15371.7|15393.7|15381.7|15380.7|15369.7|457
1632744300000|2021-09-27 12:05:00|15383.7|15372.7|15385.7|15373.7|15389.7|15377.7|15382.7|15371.7|168
1632744600000|2021-09-27 12:10:00|15384.7|15372.7|15380.7|15369.7|15385.7|15372.7|15375.7|15364.7|307
1632744900000|2021-09-27 12:15:00|15381.7|15367.7|15376.7|15365.7|15381.7|15369.7|15374.7|15363.7|191
1632745200000|2021-09-27 12:20:00|15377.7|15367.7|15381.7|15370.7|15384.7|15373.7|15376.7|15365.7|146
1632745500000|2021-09-27 12:25:00|15382.7|15369.7|15381.7|15370.7|15382.7|15370.7|15375.7|15364.7|72
1632745800000|2021-09-27 12:30:00|15382.7|15369.7|15385.7|15373.7|15387.7|15376.7|15377.7|15365.7|238
1632746100000|2021-09-27 12:35:00|15384.7|15372.7|15398.7|15386.7|15399.7|15388.7|15381.7|15370.7|234
1632746400000|2021-09-27 12:40:00|15399.7|15387.7|15405.7|15394.7|15408.7|15397.7|15398.7|15387.7|222
1632746700000|2021-09-27 12:45:00|15404.7|15393.7|15398.7|15386.7|15408.7|15397.7|15396.7|15385.7|353
1632747000000|2021-09-27 12:50:00|15399.7|15387.7|15395.7|15383.7|15401.7|15390.7|15393.7|15382.7|55
1632747300000|2021-09-27 12:55:00|15394.7|15384.7|15393.7|15382.7|15397.7|15385.7|15390.7|15378.7|88
1632747600000|2021-09-27 13:00:00|15392.7|15381.7|15389.7|15377.7|15394.7|15382.7|15386.7|15375.7|119
1632747900000|2021-09-27 13:05:00|15388.7|15378.7|15388.7|15377.7|15390.7|15378.7|15386.7|15375.7|36
1632748200000|2021-09-27 13:10:00|15389.7|15378.7|15390.7|15378.7|15393.7|15382.7|15385.7|15374.7|229
1632748500000|2021-09-27 13:15:00|15389.7|15379.7|15387.7|15375.7|15390.7|15379.7|15385.7|15374.7|62
1632748800000|2021-09-27 13:20:00|15388.7|15376.7|15395.7|15383.7|15395.7|15383.7|15388.7|15376.7|1558
1632749100000|2021-09-27 13:25:00|15394.7|15382.7|15394.7|15383.7|15398.7|15387.7|15393.7|15381.7|59
1632749400000|2021-09-27 13:30:00|15393.7|15382.7|15387.7|15376.7|15400.7|15389.7|15387.7|15376.7|355
1632749700000|2021-09-27 13:35:00|15386.7|15375.7|15374.7|15363.7|15388.7|15376.7|15369.7|15358.7|567
1632750000000|2021-09-27 13:40:00|15373.7|15362.7|15385.7|15374.7|15388.7|15376.7|15371.7|15360.7|398
1632750300000|2021-09-27 13:45:00|15384.7|15373.7|15401.7|15389.7|15405.7|15393.7|15383.7|15371.7|525
1632750600000|2021-09-27 13:50:00|15400.7|15388.7|15406.7|15395.7|15408.7|15397.7|15396.7|15385.7|304
1632750900000|2021-09-27 13:55:00|15407.7|15396.7|15414.7|15403.7|15422.7|15411.7|15403.7|15391.7|454
1632751200000|2021-09-27 14:00:00|15413.7|15402.7|15416.7|15405.7|15421.7|15409.7|15404.7|15392.7|302
1632751500000|2021-09-27 14:05:00|15417.7|15406.7|15409.7|15398.7|15427.7|15415.7|15409.7|15398.7|293
1632751800000|2021-09-27 14:10:00|15410.7|15397.7|15402.7|15390.7|15414.7|15402.7|15399.7|15387.7|617
1632752100000|2021-09-27 14:15:00|15401.7|15391.7|15416.7|15405.7|15416.7|15405.7|15401.7|15390.7|249
1632752400000|2021-09-27 14:20:00|15417.7|15404.7|15419.7|15407.7|15426.7|15415.7|15412.7|15401.7|271
1632752700000|2021-09-27 14:25:00|15418.7|15406.7|15418.7|15406.7|15419.7|15408.7|15412.7|15401.7|151
1632753000000|2021-09-27 14:30:00|15417.7|15407.7|15413.7|15402.7|15420.7|15409.7|15410.7|15399.7|310
1632753300000|2021-09-27 14:35:00|15414.7|15403.7|15424.7|15413.7|15424.7|15413.7|15413.7|15402.7|118
1632753600000|2021-09-27 14:40:00|15425.7|15412.7|15428.7|15416.7|15428.7|15416.7|15416.7|15404.7|229
1632753900000|2021-09-27 14:45:00|15430.7|15417.7|15437.7|15426.7|15438.7|15427.7|15429.7|15416.7|929
1632754200000|2021-09-27 14:50:00|15436.7|15425.7|15428.7|15417.7|15436.7|15425.7|15427.7|15415.7|289
1632754500000|2021-09-27 14:55:00|15427.7|15416.7|15424.7|15413.7|15433.7|15422.7|15424.7|15413.7|312
1632754800000|2021-09-27 15:00:00|15423.7|15411.7|15427.7|15416.7|15428.7|15417.7|15422.7|15411.7|382
1632755100000|2021-09-27 15:05:00|15426.7|15415.7|15414.7|15403.7|15428.7|15416.7|15414.7|15403.7|196
1632755400000|2021-09-27 15:10:00|15415.7|15404.7|15418.7|15407.7|15423.7|15411.7|15413.7|15402.7|389
1632755700000|2021-09-27 15:15:00|15419.7|15408.7|15425.7|15414.7|15425.7|15414.7|15418.7|15408.7|747
1632756000000|2021-09-27 15:20:00|15424.7|15413.7|15416.7|15404.7|15426.7|15414.7|15415.7|15404.7|516
1632756300000|2021-09-27 15:25:00|15415.7|15403.7|15413.7|15401.7|15418.7|15407.7|15412.7|15401.7|214
1632756600000|2021-09-27 15:30:00|15414.7|15402.7|15415.7|15403.7|15417.7|15406.7|15409.7|15398.7|268
1632756900000|2021-09-27 15:35:00|15416.7|15404.7|15408.7|15396.7|15417.7|15405.7|15407.7|15395.7|182
1632757200000|2021-09-27 15:40:00|15407.7|15395.7|15400.7|15389.7|15410.7|15399.7|15400.7|15389.7|467
1632757500000|2021-09-27 15:45:00|15399.7|15387.7|15397.7|15385.7|15400.7|15388.7|15388.7|15377.7|639
1632757800000|2021-09-27 15:50:00|15396.7|15386.7|15395.7|15383.7|15398.7|15387.7|15393.7|15382.7|87
1632758100000|2021-09-27 15:55:00|15394.7|15382.7|15395.7|15384.7|15399.7|15388.7|15393.7|15382.7|98
1632758400000|2021-09-27 16:00:00|15394.7|15383.7|15401.7|15389.7|15401.7|15390.7|15392.7|15381.7|98
1632758700000|2021-09-27 16:05:00|15402.7|15390.7|15401.7|15390.7|15404.7|15393.7|15399.7|15388.7|241
1632759000000|2021-09-27 16:10:00|15402.7|15391.7|15413.7|15402.7|15413.7|15402.7|15402.7|15391.7|137
1632759300000|2021-09-27 16:15:00|15412.7|15401.7|15413.7|15402.7|15415.7|15404.7|15411.7|15400.7|198
1632759600000|2021-09-27 16:20:00|15412.7|15401.7|15415.7|15404.7|15417.7|15405.7|15411.7|15400.7|106
1632759900000|2021-09-27 16:25:00|15416.7|15405.7|15414.7|15403.7|15416.7|15405.7|15412.7|15401.7|76
1632760200000|2021-09-27 16:30:00|15413.7|15402.7|15413.7|15402.7|15417.7|15405.7|15413.7|15402.7|75
1632760500000|2021-09-27 16:35:00|15412.7|15401.7|15412.7|15401.7|15413.7|15402.7|15409.7|15398.7|53
1632760800000|2021-09-27 16:40:00|15411.7|15400.7|15419.7|15408.7|15421.7|15410.7|15411.7|15400.7|87
1632761100000|2021-09-27 16:45:00|15420.7|15407.7|15412.7|15400.7|15420.7|15408.7|15412.7|15400.7|70
1632761400000|2021-09-27 16:50:00|15411.7|15399.7|15416.7|15405.7|15417.7|15406.7|15408.7|15397.7|75
1632761700000|2021-09-27 16:55:00|15417.7|15404.7|15416.7|15405.7|15418.7|15406.7|15414.7|15403.7|63
1632762000000|2021-09-27 17:00:00|15415.7|15404.7|15417.7|15406.7|15420.7|15408.7|15414.7|15402.7|252
1632762300000|2021-09-27 17:05:00|15418.7|15407.7|15426.7|15415.7|15428.7|15416.7|15418.7|15407.7|201
1632762600000|2021-09-27 17:10:00|15425.7|15414.7|15426.7|15415.7|15427.7|15415.7|15423.7|15411.7|79
1632762900000|2021-09-27 17:15:00|15425.7|15414.7|15433.7|15421.7|15434.7|15422.7|15425.7|15414.7|253
1632763200000|2021-09-27 17:20:00|15432.7|15420.7|15437.7|15426.7|15437.7|15426.7|15431.7|15420.7|158
1632763500000|2021-09-27 17:25:00|15436.7|15425.7|15443.7|15431.7|15443.7|15431.7|15433.7|15422.7|272
1632763800000|2021-09-27 17:30:00|15442.7|15432.7|15434.7|15422.7|15442.7|15432.7|15432.7|15421.7|57
1632764100000|2021-09-27 17:35:00|15433.7|15421.7|15437.7|15426.7|15437.7|15426.7|15430.7|15418.7|118
1632764400000|2021-09-27 17:40:00|15436.7|15425.7|15436.7|15425.7|15438.7|15426.7|15435.7|15424.7|115
1632764700000|2021-09-27 17:45:00|15435.7|15424.7|15443.7|15432.7|15443.7|15432.7|15434.7|15423.7|511
1632765000000|2021-09-27 17:50:00|15442.7|15431.7|15443.7|15432.7|15446.7|15435.7|15441.7|15430.7|120
1632765300000|2021-09-27 17:55:00|15442.7|15431.7|15441.7|15430.7|15444.7|15433.7|15440.7|15429.7|85
1632765600000|2021-09-27 18:00:00|15440.7|15429.7|15435.7|15424.7|15442.7|15431.7|15434.7|15423.7|93
1632765900000|2021-09-27 18:05:00|15436.7|15425.7|15435.7|15424.7|15438.7|15426.7|15435.7|15423.7|167
1632766200000|2021-09-27 18:10:00|15434.7|15423.7|15431.7|15420.7|15434.7|15424.7|15428.7|15416.7|392
1632766500000|2021-09-27 18:15:00|15430.7|15419.7|15431.7|15420.7|15431.7|15420.7|15428.7|15417.7|147
1632766800000|2021-09-27 18:20:00|15429.7|15419.7|15432.7|15421.7|15433.7|15422.7|15426.7|15415.7|362
1632767100000|2021-09-27 18:25:00|15431.7|15420.7|15431.7|15420.7|15433.7|15422.7|15428.7|15417.7|168
1632767400000|2021-09-27 18:30:00|15433.7|15422.7|15429.7|15417.7|15434.7|15422.7|15429.7|15417.7|447
1632767700000|2021-09-27 18:35:00|15428.7|15416.7|15423.7|15412.7|15429.7|15418.7|15421.7|15410.7|542
1632768000000|2021-09-27 18:40:00|15424.7|15413.7|15425.7|15415.7|15428.7|15417.7|15423.7|15412.7|245
1632768300000|2021-09-27 18:45:00|15425.2|15415.2|15426.2|15416.2|15428.2|15418.2|15423.2|15413.2|176
1632768600000|2021-09-27 18:50:00|15426.7|15416.7|15426.7|15416.7|15430.2|15420.2|15426.2|15416.2|101
1632768900000|2021-09-27 18:55:00|15427.2|15417.2|15419.7|15409.7|15427.2|15417.2|15418.2|15408.2|371
1632769200000|2021-09-27 19:00:00|15419.2|15409.2|15424.7|15414.7|15427.2|15417.2|15419.2|15409.2|587
1632769500000|2021-09-27 19:05:00|15423.7|15413.7|15427.2|15417.2|15427.2|15417.2|15422.2|15412.2|199
1632769800000|2021-09-27 19:10:00|15427.7|15417.7|15425.7|15415.7|15429.2|15419.2|15423.2|15413.2|461
1632770100000|2021-09-27 19:15:00|15424.7|15414.7|15425.2|15415.2|15426.7|15416.7|15423.7|15413.7|158
1632770400000|2021-09-27 19:20:00|15424.2|15414.2|15421.2|15411.2|15426.2|15416.2|15421.2|15411.2|117
1632770700000|2021-09-27 19:25:00|15420.7|15410.7|15421.7|15411.7|15421.7|15411.7|15417.7|15407.7|334
1632771000000|2021-09-27 19:30:00|15422.2|15412.2|15421.2|15411.2|15425.2|15415.2|15418.7|15408.7|956
1632771300000|2021-09-27 19:35:00|15420.7|15410.7|15422.7|15412.7|15428.2|15418.2|15419.2|15409.2|201
1632771600000|2021-09-27 19:40:00|15423.2|15413.2|15424.2|15414.2|15425.7|15415.7|15422.2|15412.2|165
1632771900000|2021-09-27 19:45:00|15423.7|15413.7|15419.2|15409.2|15424.2|15414.2|15419.2|15409.2|213
1632772200000|2021-09-27 19:50:00|15418.7|15408.7|15419.2|15409.2|15420.2|15410.2|15413.2|15403.2|680
1632772500000|2021-09-27 19:55:00|15420.2|15410.2|15427.2|15417.2|15430.7|15420.7|15414.2|15404.2|546
1632772800000|2021-09-27 20:00:00|15426.7|15416.7|15430.7|15420.7|15431.2|15421.2|15424.7|15414.7|488
1632773100000|2021-09-27 20:05:00|15430.2|15420.2|15432.7|15422.7|15434.7|15424.7|15429.7|15419.7|90
1632773400000|2021-09-27 20:10:00|15432.2|15422.2|15427.7|15417.7|15433.7|15423.7|15427.7|15417.7|69
1632773700000|2021-09-27 20:15:00|15427.2|15417.2|15425.7|15415.7|15428.2|15418.2|15423.2|15413.2|315
1632774000000|2021-09-27 20:20:00|15425.2|15415.2|15420.2|15410.2|15425.2|15415.2|15420.2|15410.2|18
1632774300000|2021-09-27 20:25:00|15419.2|15409.2|15419.7|15409.7|15419.7|15409.7|15416.2|15406.2|32
1632774600000|2021-09-27 20:30:00|15421.7|15411.7|15423.7|15413.7|15427.2|15417.2|15421.7|15411.7|30
1632774900000|2021-09-27 20:35:00|15424.2|15414.2|15421.7|15411.7|15424.2|15414.2|15421.2|15411.2|9
1632775200000|2021-09-27 20:40:00|15420.2|15410.2|15422.2|15412.2|15422.2|15412.2|15419.2|15409.2|49
1632775500000|2021-09-27 20:45:00|15421.7|15411.7|15434.2|15424.2|15434.7|15424.7|15419.7|15409.7|167
1632775800000|2021-09-27 20:50:00|15433.7|15423.7|15433.2|15423.2|15433.7|15423.7|15433.2|15423.2|66
1632776100000|2021-09-27 20:55:00|15432.7|15422.7|15429.7|15419.7|15434.2|15424.2|15428.7|15418.7|1148
1632776400000|2021-09-27 21:00:00|15429.2|15419.2|15425.2|15415.2|15429.2|15419.2|15425.2|15415.2|802
1632776700000|2021-09-27 21:05:00|||||||||516
1632777000000|2021-09-27 21:10:00|15429.7|15419.7|15433.2|15423.2|15433.7|15423.7|15429.7|15419.7|12
1632777300000|2021-09-27 21:15:00|15423.9|15399.9|15426.9|15402.9|15426.9|15402.9|15423.9|15399.9|0
1632777600000|2021-09-27 21:20:00|15427.4|15403.4|15428.3|15404.3|15428.5|15404.5|15427.2|15403.2|0
1632777900000|2021-09-27 21:25:00|15427.9|15403.9|15427.1|15403.1|15428.7|15404.7|15427.1|15403.1|0
1632778200000|2021-09-27 21:30:00|15427.3|15403.3|15426.4|15402.4|15427.3|15403.3|15426.3|15402.3|0
1632778500000|2021-09-27 21:35:00|15426.1|15402.1|15424.1|15400.1|15426.9|15402.9|15424.1|15400.1|0
1632778800000|2021-09-27 21:40:00|15424.3|15400.3|15425.9|15401.9|15426.1|15402.1|15423.9|15399.9|0
1632779100000|2021-09-27 21:45:00|15425.8|15401.8|15426.3|15402.3|15426.4|15402.4|15425.8|15401.8|0
1632779400000|2021-09-27 21:50:00|15426.4|15402.4|15427.6|15403.6|15427.6|15403.6|15426.3|15402.3|0
1632779700000|2021-09-27 21:55:00|15427.7|15403.7|15427.7|15403.7|15427.7|15403.7|15427.1|15403.1|0
1632780000000|2021-09-27 22:00:00|15429.7|15405.7|15433.6|15409.6|15439.3|15415.3|15429.1|15405.1|0
1632780300000|2021-09-27 22:05:00|15434.8|15410.8|15432.5|15408.5|15434.8|15410.8|15429.1|15405.1|0
1632780600000|2021-09-27 22:10:00|15433.6|15409.6|15434.8|15410.8|15439.3|15415.3|15433.6|15409.6|0
1632780900000|2021-09-27 22:15:00|15435.3|15411.3|15437.1|15413.1|15438.2|15414.2|15434.8|15410.8|0
1632781200000|2021-09-27 22:20:00|15438.2|15414.2|15433.6|15409.6|15438.2|15414.2|15431.4|15407.4|0
1632781500000|2021-09-27 22:25:00|15434.2|15410.2|15433.6|15409.6|15434.8|15410.8|15431.4|15407.4|0
1632781800000|2021-09-27 22:30:00|15434.8|15410.8|15433.6|15409.6|15437.1|15413.1|15431.4|15407.4|0
1632782100000|2021-09-27 22:35:00|15434.8|15410.8|15435.9|15411.9|15441.6|15417.6|15434.8|15410.8|0
1632782400000|2021-09-27 22:40:00|15434.8|15410.8|15429.1|15405.1|15434.8|15410.8|15428.5|15404.5|0
1632782700000|2021-09-27 22:45:00|15428|15404|15415.5|15391.5|15428|15404|15412.1|15388.1|0
1632783000000|2021-09-27 22:50:00|15414.9|15390.9|15414.5|15390.5|15415.6|15391.6|15412.2|15388.2|0
1632783300000|2021-09-27 22:55:00|15415.6|15391.6|15411.1|15387.1|15416.8|15392.8|15411.1|15387.1|0
1632783600000|2021-09-27 23:00:00|15412.2|15388.2|15417.9|15393.9|15420.2|15396.2|15412.2|15388.2|0
1632783900000|2021-09-27 23:05:00|15419|15395|15424.1|15400.1|15424.7|15400.7|15412.1|15388.1|0
1632784200000|2021-09-27 23:10:00|15423.6|15399.6|15424.7|15400.7|15429.2|15405.2|15423.6|15399.6|0
1632784500000|2021-09-27 23:15:00|15425.2|15401.2|15424.7|15400.7|15425.8|15401.8|15423.6|15399.6|0
1632784800000|2021-09-27 23:20:00|15424.1|15400.1|15423.6|15399.6|15425.8|15401.8|15423.6|15399.6|0
1632785100000|2021-09-27 23:25:00|15422.4|15398.4|15422.4|15398.4|15425.8|15401.8|15419|15395|0
1632785400000|2021-09-27 23:30:00|15421.3|15397.3|15430.4|15406.4|15432.6|15408.6|15421.3|15397.3|0
1632785700000|2021-09-27 23:35:00|15430.9|15406.9|15433.8|15409.8|15433.8|15409.8|15430.9|15406.9|0
1632786000000|2021-09-27 23:40:00|15434.9|15410.9|15442.9|15418.9|15445.1|15421.1|15434.9|15410.9|0
1632786300000|2021-09-27 23:45:00|15441.7|15417.7|15433.8|15409.8|15441.7|15417.7|15433.8|15409.8|0
1632786600000|2021-09-27 23:50:00|15432.6|15408.6|15440.6|15416.6|15440.6|15416.6|15431.5|15407.5|0
1632786900000|2021-09-27 23:55:00|15441.7|15417.7|15430.8|15406.8|15442.9|15418.9|15429.1|15405.1|0
1632787200000|2021-09-28 00:00:00|15432|15408|15425.2|15401.2|15433.1|15409.1|15420.6|15396.6|0
1632787500000|2021-09-28 00:05:00|15424|15400|15430.5|15406.5|15431.7|15407.7|15417.2|15393.2|0
1632787800000|2021-09-28 00:10:00|15429.4|15405.4|15427.1|15403.1|15437.3|15413.3|15426|15402|0
1632788100000|2021-09-28 00:15:00|15428.2|15404.2|15421.9|15397.9|15433.3|15409.3|15419|15395|0
1632788400000|2021-09-28 00:20:00|15422.2|15398.2|15408.2|15384.2|15422.2|15398.2|15408.2|15384.2|0
1632788700000|2021-09-28 00:25:00|15407.7|15383.7|15408.5|15384.5|15411.3|15387.3|15402.7|15378.7|0
1632789000000|2021-09-28 00:30:00|15409|15385|15400.4|15376.4|15412.6|15388.6|15395.8|15371.8|0
1632789300000|2021-09-28 00:35:00|15400.1|15376.1|15395.9|15371.9|15403|15379|15393.8|15369.8|0
1632789600000|2021-09-28 00:40:00|15395.4|15371.4|15396.6|15372.6|15397.1|15373.1|15389.4|15365.4|0
1632789900000|2021-09-28 00:45:00|15396|15372|15417.6|15393.6|15417.9|15393.9|15393.6|15369.6|0
1632790200000|2021-09-28 00:50:00|15418.2|15394.2|15411.6|15387.6|15418.2|15394.2|15408.6|15384.6|0
1632790500000|2021-09-28 00:55:00|15412.1|15388.1|15418.8|15394.8|15418.8|15394.8|15411|15387|0
1632790800000|2021-09-28 01:00:00|15416.7|15406.7|15375.7|15365.7|15421.7|15411.7|15371.7|15361.7|7683
1632791100000|2021-09-28 01:05:00|15373.7|15363.7|15372.7|15362.7|15384.7|15374.7|15366.7|15356.7|2257
1632791400000|2021-09-28 01:10:00|15371.7|15361.7|15366.7|15356.7|15394.7|15384.7|15360.7|15350.7|4287
1632791700000|2021-09-28 01:15:00|15368.7|15358.7|15414.7|15404.7|15431.7|15421.7|15363.7|15353.7|6161
1632792000000|2021-09-28 01:20:00|15415.7|15405.7|15378.7|15368.7|15443.7|15433.7|15376.7|15366.7|4358
1632792300000|2021-09-28 01:25:00|15382.7|15372.7|15388.7|15378.7|15423.7|15413.7|15336.7|15326.7|9674
1632792600000|2021-09-28 01:30:00|15389.7|15379.7|15297.7|15287.7|15399.7|15389.7|15284.7|15274.7|25621
1632792900000|2021-09-28 01:35:00|15298.7|15288.7|15374.3|15364.3|15374.3|15364.3|15283.7|15273.7|12665
1632793200000|2021-09-28 01:40:00|15370.3|15360.3|15307.3|15297.3|15379.3|15369.3|15272.3|15262.3|11172
1632793500000|2021-09-28 01:45:00|15305.3|15295.3|15344.3|15334.3|15353.3|15343.3|15295.3|15285.3|9496
1632793800000|2021-09-28 01:50:00|15343.3|15333.3|15374.3|15364.3|15393.3|15383.3|15339.3|15329.3|9608
1632794100000|2021-09-28 01:55:00|15379.3|15369.3|15406.3|15396.3|15447.3|15437.3|15376.3|15366.3|9427
1632794400000|2021-09-28 02:00:00|15407.3|15397.3|15439.3|15429.3|15460.3|15450.3|15407.3|15397.3|7193
1632794700000|2021-09-28 02:05:00|15438.3|15428.3|15479.3|15469.3|15505.3|15495.3|15436.3|15426.3|5368
1632795000000|2021-09-28 02:10:00|15481.3|15471.3|15471.3|15461.3|15500.3|15490.3|15456.3|15446.3|7374
1632795300000|2021-09-28 02:15:00|15470.3|15460.3|15479.3|15469.3|15481.3|15471.3|15440.3|15430.3|5019
1632795600000|2021-09-28 02:20:00|15478.3|15468.3|15448.7|15438.7|15485.3|15475.3|15448.7|15438.7|8396
1632795900000|2021-09-28 02:25:00|15449.7|15439.7|15428.7|15418.7|15464.7|15454.7|15418.7|15408.7|9041
1632796200000|2021-09-28 02:30:00|15427.7|15417.7|15449.7|15439.7|15451.7|15441.7|15405.7|15395.7|6352
1632796500000|2021-09-28 02:35:00|15450.7|15440.7|15487.7|15477.7|15487.7|15477.7|15445.7|15435.7|6023
1632796800000|2021-09-28 02:40:00|15485.7|15475.7|15519.7|15509.7|15521.7|15511.7|15463.7|15453.7|6653
1632797100000|2021-09-28 02:45:00|15521.7|15511.7|15537.7|15527.7|15540.7|15530.7|15506.7|15496.7|6656
1632797400000|2021-09-28 02:50:00|15538.7|15528.7|15538.7|15528.7|15557.7|15547.7|15525.7|15515.7|6783
1632797700000|2021-09-28 02:55:00|15536.7|15526.7|15524.7|15514.7|15542.7|15532.7|15521.7|15511.7|5220
1632798000000|2021-09-28 03:00:00|15528.7|15518.7|15517.7|15507.7|15537.7|15527.7|15493.7|15483.7|4362
1632798300000|2021-09-28 03:05:00|15516.7|15506.7|15506.7|15496.7|15516.7|15506.7|15488.7|15478.7|3489
1632798600000|2021-09-28 03:10:00|15507.7|15497.7|15527.7|15517.7|15543.7|15533.7|15492.7|15482.7|4196
1632798900000|2021-09-28 03:15:00|15528.7|15518.7|15512.7|15502.7|15555.7|15545.7|15511.7|15501.7|5203
1632799200000|2021-09-28 03:20:00|15514.7|15504.7|15489.7|15479.7|15524.7|15514.7|15486.7|15476.7|4390
1632799500000|2021-09-28 03:25:00|15490.7|15480.7|15506.7|15496.7|15508.7|15498.7|15478.7|15468.7|3935
1632799800000|2021-09-28 03:30:00|15507.7|15497.7|15505.7|15495.7|15507.7|15497.7|15497.7|15487.7|4395
1632800100000|2021-09-28 03:35:00|15506.7|15496.7|15508.7|15498.7|15508.7|15498.7|15501.7|15491.7|3026
1632800400000|2021-09-28 03:40:00|15507.7|15497.7|15503.7|15493.7|15507.7|15497.7|15499.7|15489.7|1158
1632800700000|2021-09-28 03:45:00|15504.7|15494.7|15499.7|15489.7|15504.7|15494.7|15498.7|15488.7|1222
1632801000000|2021-09-28 03:50:00|15498.7|15488.7|15502.7|15492.7|15503.7|15493.7|15498.7|15488.7|1287
1632801300000|2021-09-28 03:55:00|15500.7|15490.7|15501.7|15491.7|15504.7|15494.7|15499.7|15489.7|1578
1632801600000|2021-09-28 04:00:00|15502.7|15492.7|15505.7|15495.7|15507.7|15497.7|15502.7|15492.7|957
1632801900000|2021-09-28 04:05:00|15506.7|15496.7|15507.7|15497.7|15508.7|15498.7|15503.7|15493.7|953
1632802200000|2021-09-28 04:10:00|15506.7|15496.7|15508.7|15498.7|15508.7|15498.7|15503.7|15493.7|1523
1632802500000|2021-09-28 04:15:00|15509.7|15499.7|15508.7|15498.7|15510.7|15500.7|15507.7|15497.7|1051
1632802800000|2021-09-28 04:20:00|15507.7|15497.7|15509.7|15499.7|15510.7|15500.7|15505.7|15495.7|868
1632803100000|2021-09-28 04:25:00|15508.7|15498.7|15508.7|15498.7|15510.7|15500.7|15506.7|15496.7|789
1632803400000|2021-09-28 04:30:00|15509.7|15499.7|15508.7|15498.7|15509.7|15499.7|15508.7|15498.7|1213
1632803700000|2021-09-28 04:35:00|15509.7|15499.7|15512.7|15502.7|15512.7|15502.7|15508.7|15498.7|899
1632804000000|2021-09-28 04:40:00|15510.7|15500.7|15514.7|15504.7|15515.7|15505.7|15510.7|15500.7|1112
1632804300000|2021-09-28 04:45:00|15515.7|15505.7|15512.7|15502.7|15515.7|15505.7|15511.7|15501.7|2609
1632804600000|2021-09-28 04:50:00|15511.7|15501.7|15520.7|15510.7|15521.7|15511.7|15511.7|15501.7|1264
1632804900000|2021-09-28 04:55:00|15521.7|15511.7|15528.7|15518.7|15533.7|15523.7|15520.7|15510.7|1776
1632805200000|2021-09-28 05:00:00|15527.7|15517.7|15464.7|15454.7|15536.7|15526.7|15460.7|15450.7|5584
1632805500000|2021-09-28 05:05:00|15462.7|15452.7|15465.7|15455.7|15477.7|15467.7|15455.7|15445.7|3110
1632805800000|2021-09-28 05:10:00|15467.7|15457.7|15474.7|15464.7|15488.7|15478.7|15444.7|15434.7|2891
1632806100000|2021-09-28 05:15:00|15475.7|15465.7|15481.7|15471.7|15486.7|15476.7|15466.7|15456.7|2914
1632806400000|2021-09-28 05:20:00|15484.7|15474.7|15463.7|15453.7|15485.7|15475.7|15460.7|15450.7|2915
1632806700000|2021-09-28 05:25:00|15462.7|15452.7|15450.7|15440.7|15464.7|15454.7|15446.7|15436.7|2337
1632807000000|2021-09-28 05:30:00|15453.7|15443.7|15475.7|15465.7|15477.7|15467.7|15439.7|15429.7|3511
1632807300000|2021-09-28 05:35:00|15474.7|15464.7|15467.7|15457.7|15485.7|15475.7|15460.7|15450.7|4774
1632807600000|2021-09-28 05:40:00|15466.7|15456.7|15468.7|15458.7|15477.7|15467.7|15460.7|15450.7|4282
1632807900000|2021-09-28 05:45:00|15469.7|15459.7|15459.7|15449.7|15472.7|15462.7|15448.7|15438.7|2700
1632808200000|2021-09-28 05:50:00|15458.7|15448.7|15468.7|15458.7|15474.7|15464.7|15451.7|15441.7|2706
1632808500000|2021-09-28 05:55:00|15469.7|15459.7|15482.7|15472.7|15487.7|15477.7|15464.7|15454.7|2894
1632808800000|2021-09-28 06:00:00|15479.7|15469.7|15469.7|15459.7|15480.7|15470.7|15458.7|15448.7|2154
1632809100000|2021-09-28 06:05:00|15470.7|15460.7|15451.7|15441.7|15472.7|15462.7|15449.7|15439.7|1751
1632809400000|2021-09-28 06:10:00|15450.7|15440.7|15417.7|15407.7|15450.7|15440.7|15408.7|15398.7|3981
1632809700000|2021-09-28 06:15:00|15416.7|15406.7|15423.7|15413.7|15428.7|15418.7|15404.7|15394.7|2592
1632810000000|2021-09-28 06:20:00|15422.7|15412.7|15438.7|15428.7|15440.7|15430.7|15413.7|15403.7|2338
1632810300000|2021-09-28 06:25:00|15439.7|15429.7|15431.7|15421.7|15445.7|15435.7|15429.7|15419.7|3063
1632810600000|2021-09-28 06:30:00|15432.7|15422.7|15430.7|15420.7|15432.7|15422.7|15409.7|15399.7|4858
1632810900000|2021-09-28 06:35:00|15427.7|15417.7|15427.7|15417.7|15433.7|15423.7|15424.7|15414.7|2806
1632811200000|2021-09-28 06:40:00|15425.7|15415.7|15438.7|15428.7|15444.7|15434.7|15424.7|15414.7|4111
1632811500000|2021-09-28 06:45:00|15439.7|15429.7|15450.7|15440.7|15455.7|15445.7|15434.7|15424.7|6238
1632811800000|2021-09-28 06:50:00|15452.7|15442.7|15452.7|15442.7|15461.7|15451.7|15446.7|15436.7|6939
1632812100000|2021-09-28 06:55:00|15453.7|15443.7|15436.7|15426.7|15459.7|15449.7|15435.7|15425.7|7586
1632812400000|2021-09-28 07:00:00|15438.7|15427.7|15443.7|15432.7|15451.7|15439.7|15438.7|15426.7|3006
1632812700000|2021-09-28 07:05:00|15442.7|15431.7|15448.7|15436.7|15450.7|15439.7|15441.7|15429.7|2895
1632813000000|2021-09-28 07:10:00|15447.7|15435.7|15451.7|15439.7|15455.7|15443.7|15445.7|15433.7|2644
1632813300000|2021-09-28 07:15:00|15452.7|15440.7|15453.7|15441.7|15461.7|15448.7|15452.7|15440.7|3005
1632813600000|2021-09-28 07:20:00|15452.7|15440.7|15442.7|15430.7|15452.7|15440.7|15437.7|15426.7|1182
1632813900000|2021-09-28 07:25:00|15441.7|15429.7|15426.7|15414.7|15442.7|15430.7|15425.7|15413.7|2075
1632814200000|2021-09-28 07:30:00|15424.7|15412.7|15428.7|15417.7|15430.7|15418.7|15413.7|15401.7|1119
1632814500000|2021-09-28 07:35:00|15429.7|15416.7|15436.7|15424.7|15436.7|15424.7|15425.7|15413.7|686
1632814800000|2021-09-28 07:40:00|15435.7|15425.7|15427.7|15416.7|15435.7|15425.7|15427.7|15414.7|836
1632815100000|2021-09-28 07:45:00|15426.7|15415.7|15435.7|15424.7|15435.7|15424.7|15424.7|15412.7|1149
1632815400000|2021-09-28 07:50:00|15436.7|15425.7|15440.7|15429.7|15441.7|15430.7|15431.7|15420.7|1514
1632815700000|2021-09-28 07:55:00|15439.7|15427.7|15435.7|15424.7|15443.7|15432.7|15432.7|15420.7|1647
1632816000000|2021-09-28 08:00:00|15434.7|15423.7|15424.7|15412.7|15434.7|15423.7|15419.7|15408.7|1124
1632816300000|2021-09-28 08:05:00|15423.7|15410.7|15414.7|15402.7|15424.7|15411.7|15414.7|15401.7|1809
1632816600000|2021-09-28 08:10:00|15413.7|15401.7|15404.7|15391.7|15413.7|15401.7|15399.7|15387.7|2401
1632816900000|2021-09-28 08:15:00|15403.7|15390.7|15420.7|15408.7|15420.7|15408.7|15401.7|15389.7|2034
1632817200000|2021-09-28 08:20:00|15419.7|15407.7|15431.7|15419.7|15431.7|15419.7|15414.7|15402.7|1045
1632817500000|2021-09-28 08:25:00|15430.7|15417.7|15433.7|15422.7|15440.7|15428.7|15429.7|15417.7|1345
1632817800000|2021-09-28 08:30:00|15446.8|15422.8|15463.8|15439.8|15477.9|15453.9|15446.8|15422.8|4
1632818100000|2021-09-28 08:35:00|15464.2|15440.2|15458.4|15434.4|15464.7|15440.7|15452.4|15428.4|1048
1632818400000|2021-09-28 08:40:00|15457.5|15433.5|15449.1|15425.1|15465.4|15441.4|15448.2|15424.2|0
1632818700000|2021-09-28 08:45:00|15449.7|15425.7|15462.1|15438.1|15464.8|15440.8|15449.1|15425.1|0
1632819000000|2021-09-28 08:50:00|15463.1|15439.1|15467.6|15443.6|15474.2|15450.2|15462.4|15438.4|0
1632819300000|2021-09-28 08:55:00|15468.6|15444.6|15481.7|15457.7|15481.7|15457.7|15461.4|15437.4|0
1632819600000|2021-09-28 09:00:00|15482.6|15458.6|15444.7|15432.7|15483.2|15459.2|15441.7|15428.7|355
1632819900000|2021-09-28 09:05:00|15443.7|15431.7|15444.7|15432.7|15445.7|15434.7|15443.7|15430.7|193
1632820200000|2021-09-28 09:10:00|15445.7|15433.7|15444.7|15433.7|15447.7|15435.7|15443.7|15431.7|397
1632820500000|2021-09-28 09:15:00|15446.7|15434.7|15438.7|15426.7|15449.7|15436.7|15436.7|15424.7|490
1632820800000|2021-09-28 09:20:00|15437.7|15425.7|15431.7|15419.7|15440.7|15428.7|15430.7|15419.7|265
1632821100000|2021-09-28 09:25:00|15432.7|15420.7|15428.7|15416.7|15432.7|15420.7|15425.7|15414.7|166
1632821400000|2021-09-28 09:30:00|15426.7|15415.7|15421.7|15408.7|15431.7|15419.7|15420.7|15408.7|557
1632821700000|2021-09-28 09:35:00|15420.7|15410.7|15425.7|15412.7|15428.7|15417.7|15420.7|15408.7|204
1632822000000|2021-09-28 09:40:00|15424.7|15411.7|15429.7|15417.7|15436.7|15424.7|15422.7|15410.7|95
1632822300000|2021-09-28 09:45:00|15428.7|15416.7|15428.7|15416.7|15429.7|15417.7|15424.7|15412.7|33
1632822600000|2021-09-28 09:50:00|15429.7|15418.7|15423.7|15411.7|15430.7|15419.7|15420.7|15408.7|83
1632822900000|2021-09-28 09:55:00|15424.7|15412.7|15415.7|15402.7|15424.7|15412.7|15413.7|15402.7|197
1632823200000|2021-09-28 10:00:00|15414.7|15403.7|15423.7|15411.7|15424.7|15413.7|15412.7|15400.7|311
1632823500000|2021-09-28 10:05:00|15425.7|15412.7|15419.7|15407.7|15426.7|15415.7|15418.7|15406.7|198
1632823800000|2021-09-28 10:10:00|15418.7|15408.7|15414.7|15402.7|15420.7|15408.7|15414.7|15402.7|353
1632824100000|2021-09-28 10:15:00|15412.7|15401.7|15415.7|15403.7|15424.7|15412.7|15411.7|15399.7|83
1632824400000|2021-09-28 10:20:00|15416.7|15404.7|15419.7|15407.7|15421.7|15409.7|15416.7|15404.7|52
1632824700000|2021-09-28 10:25:00|15420.7|15408.7|15422.7|15410.7|15423.7|15411.7|15418.7|15406.7|21
1632825000000|2021-09-28 10:30:00|15421.7|15409.7|15427.7|15415.7|15430.7|15418.7|15421.7|15409.7|86
1632825300000|2021-09-28 10:35:00|15426.7|15414.7|15427.7|15415.7|15428.7|15417.7|15424.7|15413.7|265
1632825600000|2021-09-28 10:40:00|15428.7|15416.7|15421.7|15409.7|15428.7|15416.7|15420.7|15409.7|114
1632825900000|2021-09-28 10:45:00|15422.7|15410.7|15428.7|15416.7|15430.7|15418.7|15422.7|15410.7|296
1632826200000|2021-09-28 10:50:00|15426.7|15415.7|15416.7|15404.7|15426.7|15415.7|15415.7|15403.7|167
1632826500000|2021-09-28 10:55:00|15417.7|15403.7|15419.7|15407.7|15426.7|15414.7|15413.7|15401.7|373
1632826800000|2021-09-28 11:00:00|15420.7|15408.7|15419.7|15407.7|15422.7|15411.7|15415.7|15404.7|145
1632827100000|2021-09-28 11:05:00|15418.7|15406.7|15418.7|15405.7|15421.7|15409.7|15416.7|15404.7|81
1632827400000|2021-09-28 11:10:00|15417.7|15406.7|15417.7|15405.7|15417.7|15406.7|15411.7|15399.7|42
1632827700000|2021-09-28 11:15:00|15416.7|15404.7|15418.7|15406.7|15422.7|15411.7|15415.7|15403.7|24
1632828000000|2021-09-28 11:20:00|15417.7|15405.7|15413.7|15401.7|15430.7|15417.7|15411.7|15399.7|398
1632828300000|2021-09-28 11:25:00|15414.7|15402.7|15428.7|15415.7|15431.7|15419.7|15414.7|15402.7|299
1632828600000|2021-09-28 11:30:00|15429.7|15414.7|15432.7|15420.7|15434.7|15423.7|15429.7|15414.7|197
1632828900000|2021-09-28 11:35:00|15433.7|15419.7|15432.7|15420.7|15433.7|15422.7|15428.7|15416.7|31
1632829200000|2021-09-28 11:40:00|15433.7|15421.7|15431.7|15420.7|15437.7|15426.7|15430.7|15418.7|94
1632829500000|2021-09-28 11:45:00|15433.7|15421.7|15435.7|15423.7|15436.7|15425.7|15433.7|15421.7|195
1632829800000|2021-09-28 11:50:00|15434.7|15421.7|15429.7|15417.7|15437.7|15426.7|15428.7|15416.7|206
1632830100000|2021-09-28 11:55:00|15430.7|15418.7|15431.7|15419.7|15432.7|15420.7|15428.7|15417.7|17
1632830400000|2021-09-28 12:00:00|15430.7|15418.7|15423.7|15411.7|15430.7|15418.7|15422.7|15411.7|66
1632830700000|2021-09-28 12:05:00|15422.7|15410.7|15423.7|15411.7|15430.7|15418.7|15419.7|15407.7|304
1632831000000|2021-09-28 12:10:00|15424.7|15412.7|15427.7|15414.7|15431.7|15420.7|15424.7|15412.7|27
1632831300000|2021-09-28 12:15:00|15428.7|15415.7|15428.7|15416.7|15430.7|15418.7|15427.7|15415.7|44
1632831600000|2021-09-28 12:20:00|15427.7|15417.7|15428.7|15416.7|15429.7|15418.7|15424.7|15412.7|63
1632831900000|2021-09-28 12:25:00|15427.7|15415.7|15430.7|15418.7|15430.7|15419.7|15423.7|15412.7|47
1632832200000|2021-09-28 12:30:00|15431.7|15419.7|15429.7|15418.7|15434.7|15422.7|15429.7|15417.7|56
1632832500000|2021-09-28 12:35:00|15428.7|15416.7|15426.7|15413.7|15429.7|15417.7|15422.7|15410.7|144
1632832800000|2021-09-28 12:40:00|15424.7|15414.7|15415.7|15403.7|15424.7|15414.7|15415.7|15403.7|151
1632833100000|2021-09-28 12:45:00|15416.7|15404.7|15416.7|15404.7|15416.7|15405.7|15411.7|15400.7|231
1632833400000|2021-09-28 12:50:00|15414.7|15403.7|15411.7|15399.7|15415.7|15403.7|15411.7|15399.7|27
1632833700000|2021-09-28 12:55:00|15412.7|15400.7|15419.7|15407.7|15419.7|15408.7|15410.7|15399.7|162
1632834000000|2021-09-28 13:00:00|15420.7|15408.7|15420.7|15408.7|15422.7|15410.7|15416.7|15405.7|137
1632834300000|2021-09-28 13:05:00|15418.7|15407.7|15428.7|15415.7|15429.7|15418.7|15418.7|15406.7|357
1632834600000|2021-09-28 13:10:00|15427.7|15416.7|15433.7|15422.7|15433.7|15422.7|15427.7|15416.7|60
1632834900000|2021-09-28 13:15:00|15434.7|15421.7|15429.7|15417.7|15434.7|15422.7|15428.7|15416.7|256
1632835200000|2021-09-28 13:20:00|15430.7|15419.7|15432.7|15420.7|15435.7|15423.7|15430.7|15419.7|131
1632835500000|2021-09-28 13:25:00|15431.7|15419.7|15427.7|15415.7|15431.7|15419.7|15427.7|15414.7|192
1632835800000|2021-09-28 13:30:00|15426.7|15414.7|15417.7|15405.7|15430.7|15419.7|15414.7|15403.7|500
1632836100000|2021-09-28 13:35:00|15416.7|15404.7|15403.7|15391.7|15416.7|15404.7|15403.7|15391.7|394
1632836400000|2021-09-28 13:40:00|15402.7|15390.7|15397.7|15384.7|15410.7|15399.7|15397.7|15384.7|315
1632836700000|2021-09-28 13:45:00|15396.7|15385.7|15385.7|15374.7|15398.7|15387.7|15385.7|15374.7|321
1632837000000|2021-09-28 13:50:00|15386.7|15373.7|15383.7|15371.7|15391.7|15380.7|15380.7|15368.7|649
1632837300000|2021-09-28 13:55:00|15384.7|15372.7|15386.7|15373.7|15393.7|15382.7|15377.7|15366.7|541
1632837600000|2021-09-28 14:00:00|15384.7|15374.7|15385.7|15373.7|15387.7|15375.7|15374.7|15362.7|474
1632837900000|2021-09-28 14:05:00|15384.7|15372.7|15375.7|15362.7|15387.7|15376.7|15373.7|15362.7|265
1632838200000|2021-09-28 14:10:00|15374.7|15361.7|15367.7|15355.7|15376.7|15364.7|15364.7|15353.7|618
1632838500000|2021-09-28 14:15:00|15365.7|15354.7|15350.7|15338.7|15365.7|15354.7|15347.7|15335.7|1146
1632838800000|2021-09-28 14:20:00|15349.7|15337.7|15360.7|15347.7|15360.7|15347.7|15341.7|15330.7|685
1632839100000|2021-09-28 14:25:00|15359.7|15348.7|15361.7|15350.7|15364.7|15352.7|15345.7|15333.7|841
1632839400000|2021-09-28 14:30:00|15360.7|15348.7|15356.7|15344.7|15362.7|15351.7|15351.7|15340.7|454
1632839700000|2021-09-28 14:35:00|15354.7|15343.7|15361.7|15349.7|15364.7|15352.7|15345.7|15334.7|525
1632840000000|2021-09-28 14:40:00|15360.7|15348.7|15363.7|15351.7|15370.7|15359.7|15357.7|15346.7|908
1632840300000|2021-09-28 14:45:00|15362.7|15350.7|15352.7|15339.7|15366.7|15354.7|15351.7|15339.7|166
1632840600000|2021-09-28 14:50:00|15351.7|15340.7|15348.7|15336.7|15357.7|15346.7|15347.7|15335.7|384
1632840900000|2021-09-28 14:55:00|15349.7|15337.7|15345.7|15333.7|15349.7|15337.7|15341.7|15330.7|245
1632841200000|2021-09-28 15:00:00|15346.7|15334.7|15344.7|15333.7|15352.7|15340.7|15342.7|15331.7|373
1632841500000|2021-09-28 15:05:00|15345.7|15332.7|15332.7|15320.7|15347.7|15335.7|15332.7|15320.7|578
1632841800000|2021-09-28 15:10:00|15330.7|15319.7|15329.7|15317.7|15336.7|15324.7|15327.7|15315.7|373
1632842100000|2021-09-28 15:15:00|15328.7|15316.7|15338.7|15325.7|15339.7|15327.7|15326.7|15314.7|267
1632842400000|2021-09-28 15:20:00|15337.7|15326.7|15337.7|15325.7|15344.7|15332.7|15334.7|15322.7|211
1632842700000|2021-09-28 15:25:00|15338.7|15326.7|15337.7|15325.7|15344.7|15333.7|15332.7|15319.7|191
1632843000000|2021-09-28 15:30:00|15336.7|15324.7|15336.7|15324.7|15338.7|15326.7|15326.7|15314.7|220
1632843300000|2021-09-28 15:35:00|15337.7|15326.7|15332.7|15321.7|15341.7|15329.7|15327.7|15314.7|223
1632843600000|2021-09-28 15:40:00|15334.7|15323.7|15320.7|15307.7|15335.7|15323.7|15318.7|15307.7|361
1632843900000|2021-09-28 15:45:00|15319.7|15308.7|15320.7|15308.7|15324.7|15312.7|15315.7|15303.7|333
1632844200000|2021-09-28 15:50:00|15319.7|15307.7|15325.7|15313.7|15325.7|15313.7|15309.7|15298.7|722
1632844500000|2021-09-28 15:55:00|15324.7|15312.7|15330.7|15318.7|15330.7|15319.7|15321.7|15309.7|297
1632844800000|2021-09-28 16:00:00|15331.7|15317.7|15323.7|15311.7|15331.7|15318.7|15321.7|15310.7|215
1632845100000|2021-09-28 16:05:00|15322.7|15310.7|15326.7|15314.7|15329.7|15318.7|15318.7|15307.7|193
1632845400000|2021-09-28 16:10:00|15325.7|15313.7|15333.7|15321.7|15333.7|15322.7|15321.7|15310.7|154
1632845700000|2021-09-28 16:15:00|15332.7|15320.7|15331.7|15319.7|15333.7|15322.7|15331.7|15319.7|116
1632846000000|2021-09-28 16:20:00|15329.7|15318.7|15330.7|15318.7|15331.7|15318.7|15325.7|15313.7|111
1632846300000|2021-09-28 16:25:00|15331.7|15320.7|15336.7|15323.7|15337.7|15325.7|15330.7|15318.7|192
1632846600000|2021-09-28 16:30:00|15335.7|15322.7|15328.7|15315.7|15335.7|15322.7|15325.7|15313.7|50
1632846900000|2021-09-28 16:35:00|15327.7|15314.7|15320.7|15308.7|15327.7|15314.7|15319.7|15307.7|60
1632847200000|2021-09-28 16:40:00|15319.7|15307.7|15315.7|15304.7|15320.7|15308.7|15314.7|15303.7|98
1632847500000|2021-09-28 16:45:00|15314.7|15303.7|15315.7|15303.7|15317.7|15306.7|15313.7|15301.7|178
1632847800000|2021-09-28 16:50:00|15314.7|15302.7|15316.7|15304.7|15323.7|15311.7|15313.7|15301.7|159
1632848100000|2021-09-28 16:55:00|15317.7|15305.7|15318.7|15306.7|15320.7|15308.7|15314.7|15302.7|42
1632848400000|2021-09-28 17:00:00|15319.7|15307.7|15320.7|15308.7|15322.7|15310.7|15314.7|15302.7|52
1632848700000|2021-09-28 17:05:00|15319.7|15307.7|15325.7|15312.7|15327.7|15315.7|15317.7|15304.7|109
1632849000000|2021-09-28 17:10:00|15326.7|15313.7|15316.7|15304.7|15326.7|15314.7|15314.7|15302.7|250
1632849300000|2021-09-28 17:15:00|15317.7|15305.7|15316.7|15304.7|15321.7|15309.7|15314.7|15302.7|274
1632849600000|2021-09-28 17:20:00|15318.7|15305.7|15328.7|15316.7|15329.7|15318.7|15318.7|15305.7|33
1632849900000|2021-09-28 17:25:00|15329.7|15317.7|15328.7|15316.7|15334.7|15323.7|15328.7|15316.7|110
1632850200000|2021-09-28 17:30:00|15327.7|15315.7|15319.7|15307.7|15328.7|15316.7|15318.7|15307.7|94
1632850500000|2021-09-28 17:35:00|15320.7|15306.7|15326.7|15314.7|15326.7|15314.7|15318.7|15306.7|267
1632850800000|2021-09-28 17:40:00|15327.7|15315.7|15332.7|15320.7|15344.7|15332.7|15327.7|15314.7|819
1632851100000|2021-09-28 17:45:00|15331.7|15319.7|15328.7|15316.7|15334.7|15323.7|15327.7|15315.7|14
1632851400000|2021-09-28 17:50:00|15327.7|15315.7|15325.7|15313.7|15329.7|15317.7|15324.7|15313.7|346
1632851700000|2021-09-28 17:55:00|15324.7|15312.7|15327.7|15314.7|15328.7|15317.7|15324.7|15312.7|77
1632852000000|2021-09-28 18:00:00|15326.7|15315.7|15327.7|15315.7|15330.7|15318.7|15326.7|15314.7|56
1632852300000|2021-09-28 18:05:00|15325.7|15313.7|15324.7|15312.7|15325.7|15314.7|15322.7|15310.7|129
1632852600000|2021-09-28 18:10:00|15323.7|15311.7|15320.7|15307.7|15323.7|15311.7|15318.7|15307.7|62
1632852900000|2021-09-28 18:15:00|15319.7|15309.7|15335.7|15322.7|15336.7|15324.7|15319.7|15309.7|396
1632853200000|2021-09-28 18:20:00|15334.7|15321.7|15337.7|15324.7|15337.7|15326.7|15333.7|15321.7|197
1632853500000|2021-09-28 18:25:00|15335.7|15325.7|15342.7|15329.7|15342.7|15329.7|15331.7|15318.7|101
1632853800000|2021-09-28 18:30:00|15341.7|15328.7|15333.7|15321.7|15341.7|15328.7|15332.7|15320.7|151
1632854100000|2021-09-28 18:35:00|15334.7|15322.7|15339.7|15327.7|15340.7|15328.7|15332.7|15320.7|165
1632854400000|2021-09-28 18:40:00|15338.7|15326.7|15344.7|15334.7|15345.7|15334.7|15337.7|15326.7|110
1632854700000|2021-09-28 18:45:00|15345.2|15335.2|15347.2|15337.2|15348.2|15338.2|15345.2|15335.2|167
1632855000000|2021-09-28 18:50:00|15348.2|15338.2|15340.7|15330.7|15348.2|15338.2|15338.7|15328.7|137
1632855300000|2021-09-28 18:55:00|15340.2|15330.2|15345.7|15335.7|15347.2|15337.2|15339.7|15329.7|129
1632855600000|2021-09-28 19:00:00|15345.2|15335.2|15345.7|15335.7|15350.2|15340.2|15343.7|15333.7|90
1632855900000|2021-09-28 19:05:00|15345.2|15335.2|15348.7|15338.7|15349.2|15339.2|15344.2|15334.2|164
1632856200000|2021-09-28 19:10:00|15349.2|15339.2|15341.7|15331.7|15350.7|15340.7|15341.2|15331.2|362
1632856500000|2021-09-28 19:15:00|15342.7|15332.7|15336.7|15326.7|15343.2|15333.2|15336.7|15326.7|184
1632856800000|2021-09-28 19:20:00|15338.2|15328.2|15335.7|15325.7|15344.2|15334.2|15335.2|15325.2|131
1632857100000|2021-09-28 19:25:00|15336.7|15326.7|15335.7|15325.7|15337.7|15327.7|15335.2|15325.2|87
1632857400000|2021-09-28 19:30:00|15334.7|15324.7|15333.7|15323.7|15335.2|15325.2|15330.2|15320.2|131
1632857700000|2021-09-28 19:35:00|15333.2|15323.2|15337.7|15327.7|15339.7|15329.7|15331.7|15321.7|208
1632858000000|2021-09-28 19:40:00|15337.2|15327.2|15333.7|15323.7|15347.7|15337.7|15333.2|15323.2|304
1632858300000|2021-09-28 19:45:00|15334.2|15324.2|15329.2|15319.2|15335.2|15325.2|15328.7|15318.7|269
1632858600000|2021-09-28 19:50:00|15326.7|15316.7|15329.7|15319.7|15330.7|15320.7|15325.7|15315.7|454
1632858900000|2021-09-28 19:55:00|15330.2|15320.2|15341.2|15331.2|15341.7|15331.7|15326.7|15316.7|824
1632859200000|2021-09-28 20:00:00|15340.7|15330.7|15342.2|15332.2|15344.7|15334.7|15340.7|15330.7|147
1632859500000|2021-09-28 20:05:00|15342.7|15332.7|15338.7|15328.7|15342.7|15332.7|15337.2|15327.2|134
1632859800000|2021-09-28 20:10:00|15338.2|15328.2|15338.2|15328.2|15338.2|15328.2|15337.7|15327.7|18
1632860100000|2021-09-28 20:15:00|15339.7|15329.7|15336.2|15326.2|15340.2|15330.2|15333.2|15323.2|103
1632860400000|2021-09-28 20:20:00|15337.7|15327.7|15336.7|15326.7|15337.7|15327.7|15336.7|15326.7|25
1632860700000|2021-09-28 20:25:00|15336.2|15326.2|15338.2|15328.2|15338.2|15328.2|15336.2|15326.2|36
1632861000000|2021-09-28 20:30:00|15338.7|15328.7|15336.7|15326.7|15338.7|15328.7|15336.7|15326.7|17
1632861300000|2021-09-28 20:35:00|15337.7|15327.7|15338.2|15328.2|15339.7|15329.7|15336.7|15326.7|17
1632861600000|2021-09-28 20:40:00|15338.7|15328.7|15338.7|15328.7|15338.7|15328.7|15338.2|15328.2|29
1632861900000|2021-09-28 20:45:00|15339.7|15329.7|15340.7|15330.7|15341.2|15331.2|15339.7|15329.7|38
1632862200000|2021-09-28 20:50:00|||||||||27
1632862500000|2021-09-28 20:55:00|15340.2|15330.2|15338.7|15328.7|15340.7|15330.7|15338.7|15328.7|52
1632862800000|2021-09-28 21:00:00|15339.2|15329.2|15339.2|15329.2|15339.2|15329.2|15339.2|15329.2|4
1632863100000|2021-09-28 21:05:00|15339.7|15329.7|15338.7|15328.7|15339.7|15329.7|15338.7|15328.7|10
1632863400000|2021-09-28 21:10:00|15339.2|15329.2|15340.2|15330.2|15340.2|15330.2|15338.7|15328.7|43
1632863700000|2021-09-28 21:15:00|15344|15320|15344.5|15320.5|15345.8|15321.8|15343.9|15319.9|0
1632864000000|2021-09-28 21:20:00|15344.1|15320.1|15346.3|15322.3|15347.4|15323.4|15344.1|15320.1|0
1632864300000|2021-09-28 21:25:00|15346.5|15322.5|15342.8|15318.8|15346.7|15322.7|15342.8|15318.8|0
1632864600000|2021-09-28 21:30:00|15342.6|15318.6|15341|15317|15342.6|15318.6|15340.6|15316.6|0
1632864900000|2021-09-28 21:35:00|15340.7|15316.7|15340|15316|15340.7|15316.7|15339.3|15315.3|0
1632865200000|2021-09-28 21:40:00|15339.8|15315.8|15340.2|15316.2|15341.6|15317.6|15339.8|15315.8|0
1632865500000|2021-09-28 21:45:00|15340|15316|15337.6|15313.6|15340|15316|15336.2|15312.2|0
1632865800000|2021-09-28 21:50:00|15337.7|15313.7|15338.4|15314.4|15338.7|15314.7|15337.7|15313.7|0
1632866100000|2021-09-28 21:55:00|15338|15314|15339.8|15315.8|15340.1|15316.1|15338|15314|0
1632866400000|2021-09-28 22:00:00|15349.4|15325.4|15351.2|15327.2|15358.6|15334.6|15345.9|15321.9|0
1632866700000|2021-09-28 22:05:00|15350|15326|15354.6|15330.6|15358.6|15334.6|15350|15326|0
1632867000000|2021-09-28 22:10:00|15355.2|15331.2|15355.1|15331.1|15360.4|15336.4|15354|15330|0
1632867300000|2021-09-28 22:15:00|15356.3|15332.3|15358.7|15334.7|15362.4|15338.4|15356.3|15332.3|0
1632867600000|2021-09-28 22:20:00|15359.9|15335.9|15354.1|15330.1|15363.3|15339.3|15353|15329|0
1632867900000|2021-09-28 22:25:00|15354.7|15330.7|15350.5|15326.5|15356.4|15332.4|15348.4|15324.4|0
1632868200000|2021-09-28 22:30:00|15351.7|15327.7|15364.4|15340.4|15367.6|15343.6|15350.5|15326.5|0
1632868500000|2021-09-28 22:35:00|15365.5|15341.5|15351.8|15327.8|15367.8|15343.8|15351.8|15327.8|0
1632868800000|2021-09-28 22:40:00|15352.9|15328.9|15343.8|15319.8|15356.4|15332.4|15340.3|15316.3|0
1632869100000|2021-09-28 22:45:00|15342.6|15318.6|15365.6|15341.6|15365.6|15341.6|15342.6|15318.6|0
1632869400000|2021-09-28 22:50:00|15364.4|15340.4|15362.1|15338.1|15364.4|15340.4|15357.5|15333.5|0
1632869700000|2021-09-28 22:55:00|15361.5|15337.5|15361|15337|15365.6|15341.6|15361|15337|0
1632870000000|2021-09-28 23:00:00|15362.1|15338.1|15361|15337|15369|15345|15354.1|15330.1|0
1632870300000|2021-09-28 23:05:00|15363.3|15339.3|15361|15337|15364.4|15340.4|15358.7|15334.7|0
1632870600000|2021-09-28 23:10:00|15362.1|15338.1|15364.4|15340.4|15364.4|15340.4|15355.2|15331.2|0
1632870900000|2021-09-28 23:15:00|15365.6|15341.6|15363.7|15339.7|15370.2|15346.2|15363.7|15339.7|0
1632871200000|2021-09-28 23:20:00|15364.2|15340.2|15360.2|15336.2|15367.1|15343.1|15355.7|15331.7|0
1632871500000|2021-09-28 23:25:00|15359.7|15335.7|15356.8|15332.8|15360.2|15336.2|15353.4|15329.4|0
1632871800000|2021-09-28 23:30:00|15355.7|15331.7|15341.9|15317.9|15355.7|15331.7|15339.6|15315.6|0
1632872100000|2021-09-28 23:35:00|15341.3|15317.3|15342.1|15318.1|15343.2|15319.2|15333.8|15309.8|0
1632872400000|2021-09-28 23:40:00|15343.2|15319.2|15346.7|15322.7|15347.2|15323.2|15343.2|15319.2|0
1632872700000|2021-09-28 23:45:00|15347.8|15323.8|15365.9|15341.9|15365.9|15341.9|15347.8|15323.8|0
1632873000000|2021-09-28 23:50:00|15364.8|15340.8|15387.5|15363.5|15390.9|15366.9|15363.6|15339.6|0
1632873300000|2021-09-28 23:55:00|15388.6|15364.6|15399.9|15375.9|15401|15377|15388.6|15364.6|0
1632873600000|2021-09-29 00:00:00|15398.7|15374.7|15416.9|15392.9|15418.1|15394.1|15396.4|15372.4|0
1632873900000|2021-09-29 00:05:00|15415.8|15391.8|15409.6|15385.6|15423.3|15399.3|15409.6|15385.6|0
1632874200000|2021-09-29 00:10:00|15410.8|15386.8|15406.4|15382.4|15411.9|15387.9|15400.6|15376.6|0
1632874500000|2021-09-29 00:15:00|15407.5|15383.5|15410.9|15386.9|15418.3|15394.3|15398.3|15374.3|0
1632874800000|2021-09-29 00:20:00|15410.6|15386.6|15415.5|15391.5|15420.2|15396.2|15409.9|15385.9|0
1632875100000|2021-09-29 00:25:00|15414.3|15390.3|15419.7|15395.7|15421.9|15397.9|15407.3|15383.3|0
1632875400000|2021-09-29 00:30:00|15419.3|15395.3|15423.8|15399.8|15426.4|15402.4|15418.3|15394.3|0
1632875700000|2021-09-29 00:35:00|15423.5|15399.5|15430.9|15406.9|15434.1|15410.1|15423.5|15399.5|0
1632876000000|2021-09-29 00:40:00|15430.4|15406.4|15426|15402|15435|15411|15425|15401|0
1632876300000|2021-09-29 00:45:00|15426.5|15402.5|15393.1|15369.1|15426.5|15402.5|15391.9|15367.9|0
1632876600000|2021-09-29 00:50:00|15392.8|15368.8|15373.9|15349.9|15392.8|15368.8|15372.6|15348.6|0
1632876900000|2021-09-29 00:55:00|15374.5|15350.5|15365|15341|15377.1|15353.1|15357|15333|0
1632877200000|2021-09-29 01:00:00|15364.7|15340.7|15359.7|15349.7|15365.2|15351.7|15308.7|15298.7|4779
1632877500000|2021-09-29 01:05:00|15361.7|15351.7|15362.7|15352.7|15367.7|15357.7|15353.7|15343.7|3072
1632877800000|2021-09-29 01:10:00|15363.7|15353.7|15356.7|15346.7|15366.7|15356.7|15356.7|15346.7|2064
1632878100000|2021-09-29 01:15:00|15357.7|15347.7|15345.7|15335.7|15373.7|15363.7|15342.7|15332.7|3689
1632878400000|2021-09-29 01:20:00|15346.7|15336.7|15296.7|15286.7|15347.7|15337.7|15288.7|15278.7|3919
1632878700000|2021-09-29 01:25:00|15297.7|15287.7|15343.7|15333.7|15363.7|15353.7|15268.7|15258.7|10067
1632879000000|2021-09-29 01:30:00|15349.7|15339.7|15263.7|15253.7|15373.7|15363.7|15247.7|15237.7|33271
1632879300000|2021-09-29 01:35:00|15260.7|15250.7|15233.7|15223.7|15265.7|15255.7|15223.7|15213.7|16406
1632879600000|2021-09-29 01:40:00|15231.7|15221.7|15239.2|15229.2|15283.7|15273.7|15230.7|15220.7|15696
1632879900000|2021-09-29 01:45:00|15241.2|15231.2|15233.2|15223.2|15258.2|15248.2|15206.2|15196.2|14096
1632880200000|2021-09-29 01:50:00|15232.2|15222.2|15219.2|15209.2|15240.2|15230.2|15207.2|15197.2|10960
1632880500000|2021-09-29 01:55:00|15220.2|15210.2|15221.2|15211.2|15241.2|15231.2|15193.2|15183.2|9884
1632880800000|2021-09-29 02:00:00|15222.2|15212.2|15228.2|15218.2|15233.2|15223.2|15182.2|15172.2|9651
1632881100000|2021-09-29 02:05:00|15229.2|15219.2|15228.2|15218.2|15244.2|15234.2|15210.2|15200.2|7021
1632881400000|2021-09-29 02:10:00|15230.2|15220.2|15285.2|15275.2|15302.2|15292.2|15224.2|15214.2|7617
1632881700000|2021-09-29 02:15:00|15288.2|15278.2|15305.2|15295.2|15305.2|15295.2|15248.2|15238.2|5342
1632882000000|2021-09-29 02:20:00|15304.2|15294.2|15351.2|15341.2|15352.2|15342.2|15286.2|15276.2|9095
1632882300000|2021-09-29 02:25:00|15352.2|15342.2|15409.2|15399.2|15416.2|15406.2|15352.2|15342.2|12668
1632882600000|2021-09-29 02:30:00|15410.2|15400.2|15399.2|15389.2|15414.2|15404.2|15378.2|15368.2|7060
1632882900000|2021-09-29 02:35:00|15400.2|15390.2|15401.2|15391.2|15442.2|15432.2|15389.2|15379.2|8281
1632883200000|2021-09-29 02:40:00|15400.2|15390.2|15379.2|15369.2|15407.2|15397.2|15355.2|15345.2|6536
1632883500000|2021-09-29 02:45:00|15381.2|15371.2|15383.2|15373.2|15417.2|15407.2|15365.2|15355.2|8142
1632883800000|2021-09-29 02:50:00|15382.2|15372.2|15364.2|15354.2|15404.2|15394.2|15353.2|15343.2|7456
1632884100000|2021-09-29 02:55:00|15366.2|15356.2|15373.2|15363.2|15397.2|15387.2|15357.2|15347.2|4098
1632884400000|2021-09-29 03:00:00|15377.2|15367.2|15343.2|15333.2|15397.2|15387.2|15335.2|15325.2|6787
1632884700000|2021-09-29 03:05:00|15344.2|15334.2|15321.2|15311.2|15348.2|15338.2|15312.2|15302.2|7781
1632885000000|2021-09-29 03:10:00|15322.2|15312.2|15355.2|15345.2|15366.2|15356.2|15322.2|15312.2|3959
1632885300000|2021-09-29 03:15:00|15356.2|15346.2|15389.2|15379.2|15398.2|15388.2|15352.2|15342.2|5910
1632885600000|2021-09-29 03:20:00|15388.2|15378.2|15382.2|15372.2|15437.2|15427.2|15373.2|15363.2|7406
1632885900000|2021-09-29 03:25:00|15383.2|15373.2|15387.2|15377.2|15412.2|15402.2|15373.2|15363.2|3151
1632886200000|2021-09-29 03:30:00|15389.2|15379.2|15396.2|15386.2|15399.2|15389.2|15386.2|15376.2|703
1632886500000|2021-09-29 03:35:00|15393.2|15383.2|15396.2|15386.2|15403.2|15393.2|15391.2|15381.2|635
1632886800000|2021-09-29 03:40:00|15397.2|15387.2|15400.2|15390.2|15400.2|15390.2|15393.2|15383.2|492
1632887100000|2021-09-29 03:45:00|15401.2|15391.2|15402.2|15392.2|15412.2|15402.2|15400.2|15390.2|748
1632887400000|2021-09-29 03:50:00|15401.2|15391.2|15402.2|15392.2|15407.2|15397.2|15401.2|15391.2|344
1632887700000|2021-09-29 03:55:00|15401.2|15391.2|15405.2|15395.2|15406.2|15396.2|15395.2|15385.2|585
1632888000000|2021-09-29 04:00:00|15404.2|15394.2|15398.2|15388.2|15404.2|15394.2|15396.2|15386.2|417
1632888300000|2021-09-29 04:05:00|15399.2|15389.2|15404.2|15394.2|15404.2|15394.2|15399.2|15389.2|355
1632888600000|2021-09-29 04:10:00|15405.2|15395.2|15401.2|15391.2|15406.2|15396.2|15399.2|15389.2|385
1632888900000|2021-09-29 04:15:00|15403.2|15393.2|15405.2|15395.2|15406.2|15396.2|15401.2|15391.2|143
1632889200000|2021-09-29 04:20:00|15406.2|15396.2|15406.2|15396.2|15410.2|15400.2|15406.2|15396.2|312
1632889500000|2021-09-29 04:25:00|15408.2|15398.2|15408.2|15398.2|15410.2|15400.2|15407.2|15397.2|189
1632889800000|2021-09-29 04:30:00|15410.2|15400.2|15410.2|15400.2|15415.2|15405.2|15407.2|15397.2|597
1632890100000|2021-09-29 04:35:00|15412.2|15402.2|15416.2|15406.2|15419.2|15409.2|15409.2|15399.2|664
1632890400000|2021-09-29 04:40:00|15418.2|15408.2|15417.2|15407.2|15424.2|15414.2|15415.2|15405.2|680
1632890700000|2021-09-29 04:45:00|15416.2|15406.2|15417.2|15407.2|15420.2|15410.2|15416.2|15406.2|345
1632891000000|2021-09-29 04:50:00|15416.2|15406.2|15410.2|15400.2|15416.2|15406.2|15406.2|15396.2|439
1632891300000|2021-09-29 04:55:00|15409.2|15399.2|15408.2|15398.2|15414.2|15404.2|15407.2|15397.2|373
1632891600000|2021-09-29 05:00:00|15406.2|15396.2|15434.2|15424.2|15435.2|15425.2|15387.2|15377.2|6611
1632891900000|2021-09-29 05:05:00|15435.2|15425.2|15429.2|15419.2|15439.2|15429.2|15400.2|15390.2|4507
1632892200000|2021-09-29 05:10:00|15430.2|15420.2|15399.2|15389.2|15442.2|15432.2|15391.2|15381.2|5514
1632892500000|2021-09-29 05:15:00|15402.2|15392.2|15439.2|15429.2|15445.2|15435.2|15402.2|15392.2|4667
1632892800000|2021-09-29 05:20:00|15440.2|15430.2|15418.2|15408.2|15442.2|15432.2|15410.2|15400.2|3444
1632893100000|2021-09-29 05:25:00|15420.2|15410.2|15444.2|15434.2|15446.2|15436.2|15419.2|15409.2|4256
1632893400000|2021-09-29 05:30:00|15443.2|15433.2|15468.2|15458.2|15470.2|15460.2|15435.2|15425.2|6310
1632893700000|2021-09-29 05:35:00|15467.2|15457.2|15473.2|15463.2|15486.2|15476.2|15449.2|15439.2|4713
1632894000000|2021-09-29 05:40:00|15474.2|15464.2|15540.2|15530.2|15542.2|15532.2|15474.2|15464.2|6871
1632894300000|2021-09-29 05:45:00|15544.2|15534.2|15524.2|15514.2|15548.2|15538.2|15519.2|15509.2|5029
1632894600000|2021-09-29 05:50:00|15525.2|15515.2|15511.2|15501.2|15526.2|15516.2|15496.2|15486.2|3539
1632894900000|2021-09-29 05:55:00|15510.2|15500.2|15495.2|15485.2|15516.2|15506.2|15491.2|15481.2|2832
1632895200000|2021-09-29 06:00:00|15496.2|15486.2|15475.2|15465.2|15517.2|15507.2|15465.2|15455.2|5699
1632895500000|2021-09-29 06:05:00|15476.2|15466.2|15472.2|15462.2|15489.2|15479.2|15456.2|15446.2|4105
1632895800000|2021-09-29 06:10:00|15473.2|15463.2|15459.2|15449.2|15484.2|15474.2|15445.2|15435.2|3925
1632896100000|2021-09-29 06:15:00|15458.2|15448.2|15468.2|15458.2|15480.2|15470.2|15445.2|15435.2|4334
1632896400000|2021-09-29 06:20:00|15470.2|15460.2|15463.2|15453.2|15481.2|15471.2|15458.2|15448.2|3820
1632896700000|2021-09-29 06:25:00|15464.2|15454.2|15478.2|15468.2|15485.2|15475.2|15456.2|15446.2|2160
1632897000000|2021-09-29 06:30:00|15479.2|15469.2|15481.2|15471.2|15498.2|15488.2|15474.2|15464.2|1624
1632897300000|2021-09-29 06:35:00|15515.2|15505.2|15515.2|15505.2|15535.2|15525.2|15510.2|15500.2|6584
1632897600000|2021-09-29 06:40:00|15513.2|15503.2|15474.2|15464.2|15518.2|15508.2|15471.2|15461.2|4204
1632897900000|2021-09-29 06:45:00|15472.2|15462.2|15494.2|15484.2|15496.2|15486.2|15472.2|15462.2|5740
1632898200000|2021-09-29 06:50:00|15495.2|15485.2|15474.2|15464.2|15500.2|15490.2|15471.2|15461.2|6546
1632898500000|2021-09-29 06:55:00|15473.2|15463.2|15460.2|15450.2|15489.2|15479.2|15460.2|15450.2|12527
1632898800000|2021-09-29 07:00:00|15461.2|15449.2|15388.2|15377.2|15478.2|15465.2|15385.2|15374.2|7960
1632899100000|2021-09-29 07:05:00|15387.2|15376.2|15378.2|15367.2|15398.2|15387.2|15375.2|15364.2|4643
1632899400000|2021-09-29 07:10:00|15379.2|15368.2|15412.2|15401.2|15412.2|15401.2|15378.2|15366.2|3572
1632899700000|2021-09-29 07:15:00|15414.2|15402.2|15401.2|15389.2|15416.2|15405.2|15400.2|15388.2|1676
1632900000000|2021-09-29 07:20:00|15403.2|15390.2|15403.2|15391.2|15416.2|15404.2|15400.2|15388.2|1941
1632900300000|2021-09-29 07:25:00|15401.2|15390.2|15402.2|15390.2|15408.2|15396.2|15398.2|15386.2|1487
1632900600000|2021-09-29 07:30:00|15403.2|15391.2|15421.2|15409.2|15425.2|15414.2|15403.2|15391.2|600
1632900900000|2021-09-29 07:35:00|15422.2|15410.2|15429.2|15417.2|15430.2|15419.2|15421.2|15409.2|441
1632901200000|2021-09-29 07:40:00|15430.2|15418.2|15432.2|15420.2|15434.2|15422.2|15428.2|15416.2|508
1632901500000|2021-09-29 07:45:00|15433.2|15421.2|15430.2|15419.2|15438.2|15426.2|15428.2|15417.2|483
1632901800000|2021-09-29 07:50:00|15431.2|15420.2|15425.2|15414.2|15434.2|15423.2|15425.2|15414.2|730
1632902100000|2021-09-29 07:55:00|15426.2|15415.2|15415.2|15404.2|15428.2|15417.2|15414.2|15403.2|1090
1632902400000|2021-09-29 08:00:00|15416.2|15403.2|15424.2|15412.2|15427.2|15416.2|15410.2|15399.2|1153
1632902700000|2021-09-29 08:05:00|15423.2|15410.2|15423.2|15412.2|15429.2|15418.2|15419.2|15408.2|1109
1632903000000|2021-09-29 08:10:00|15424.2|15411.2|15415.2|15404.2|15428.2|15415.2|15415.2|15403.2|699
1632903300000|2021-09-29 08:15:00|15414.2|15403.2|15419.2|15408.2|15421.2|15409.2|15414.2|15402.2|810
1632903600000|2021-09-29 08:20:00|15418.2|15407.2|15428.2|15417.2|15431.2|15420.2|15417.2|15406.2|783
1632903900000|2021-09-29 08:25:00|15427.2|15416.2|15427.2|15415.2|15433.2|15422.2|15420.2|15409.2|1572
1632904200000|2021-09-29 08:30:00|15430.9|15406.9|15436.4|15412.4|15447.1|15423.1|15427.9|15403.9|13
1632904500000|2021-09-29 08:35:00|15435.5|15411.5|15435.3|15411.3|15437.7|15413.7|15429.8|15405.8|277
1632904800000|2021-09-29 08:40:00|15435.7|15411.7|15437.1|15413.1|15446.1|15422.1|15434.7|15410.7|0
1632905100000|2021-09-29 08:45:00|15437.3|15413.3|15448.9|15424.9|15448.9|15424.9|15435.3|15411.3|0
1632905400000|2021-09-29 08:50:00|15448.3|15424.3|15448.2|15424.2|15451.3|15427.3|15441.5|15417.5|0
1632905700000|2021-09-29 08:55:00|15447.6|15423.6|15454.7|15430.7|15456.2|15432.2|15445|15421|0
1632906000000|2021-09-29 09:00:00|15421.2|15408.2|15431.2|15419.2|15435.2|15423.2|15420.2|15408.2|352
1632906300000|2021-09-29 09:05:00|15432.2|15420.2|15433.2|15421.2|15435.2|15424.2|15432.2|15419.2|133
1632906600000|2021-09-29 09:10:00|15432.2|15422.2|15435.2|15423.2|15435.2|15424.2|15432.2|15421.2|147
1632906900000|2021-09-29 09:15:00|15436.2|15424.2|15438.2|15426.2|15444.2|15433.2|15434.2|15422.2|1099
1632907200000|2021-09-29 09:20:00|15439.2|15427.2|15440.2|15428.2|15444.2|15432.2|15438.2|15426.2|497
1632907500000|2021-09-29 09:25:00|15439.2|15427.2|15441.2|15430.2|15442.2|15430.2|15437.2|15425.2|376
1632907800000|2021-09-29 09:30:00|15442.2|15429.2|15439.2|15427.2|15443.2|15432.2|15438.2|15427.2|315
1632908100000|2021-09-29 09:35:00|15438.2|15428.2|15431.2|15419.2|15440.2|15429.2|15430.2|15419.2|190
1632908400000|2021-09-29 09:40:00|15430.2|15420.2|15435.2|15424.2|15439.2|15428.2|15430.2|15419.2|191
1632908700000|2021-09-29 09:45:00|15436.2|15423.2|15440.2|15429.2|15441.2|15430.2|15436.2|15423.2|112
1632909000000|2021-09-29 09:50:00|15441.2|15430.2|15442.2|15431.2|15443.2|15432.2|15441.2|15430.2|86
1632909300000|2021-09-29 09:55:00|15443.2|15430.2|15444.2|15432.2|15444.2|15433.2|15443.2|15430.2|41
1632909600000|2021-09-29 10:00:00|15445.2|15433.2|15442.2|15431.2|15445.2|15434.2|15442.2|15431.2|127
1632909900000|2021-09-29 10:05:00|15441.2|15430.2|15441.2|15430.2|15444.2|15433.2|15441.2|15429.2|157
1632910200000|2021-09-29 10:10:00|15442.2|15429.2|15441.2|15430.2|15443.2|15432.2|15440.2|15429.2|78
1632910500000|2021-09-29 10:15:00|15442.2|15431.2|15443.2|15431.2|15444.2|15433.2|15441.2|15430.2|35
1632910800000|2021-09-29 10:20:00|15444.2|15432.2|15451.2|15439.2|15452.2|15441.2|15443.2|15431.2|310
1632911100000|2021-09-29 10:25:00|15450.2|15440.2|15451.2|15440.2|15452.2|15441.2|15450.2|15438.2|95
1632911400000|2021-09-29 10:30:00|15452.2|15439.2|15447.2|15436.2|15453.2|15442.2|15447.2|15436.2|80
1632911700000|2021-09-29 10:35:00|15448.2|15437.2|15445.2|15433.2|15448.2|15437.2|15444.2|15433.2|39
1632912000000|2021-09-29 10:40:00|15444.2|15434.2|15444.2|15433.2|15446.2|15435.2|15443.2|15432.2|29
1632912300000|2021-09-29 10:45:00|15445.2|15434.2|15445.2|15434.2|15446.2|15435.2|15444.2|15432.2|16
1632912600000|2021-09-29 10:50:00|15446.2|15435.2|15441.2|15430.2|15446.2|15435.2|15441.2|15430.2|40
1632912900000|2021-09-29 10:55:00|15440.2|15429.2|15440.2|15429.2|15440.2|15429.2|15436.2|15425.2|45
1632913200000|2021-09-29 11:00:00|15441.2|15430.2|15438.2|15426.2|15443.2|15432.2|15437.2|15426.2|24
1632913500000|2021-09-29 11:05:00|15439.2|15427.2|15426.2|15415.2|15439.2|15427.2|15425.2|15413.2|362
1632913800000|2021-09-29 11:10:00|15427.2|15414.2|15426.2|15415.2|15428.2|15417.2|15425.2|15413.2|69
1632914100000|2021-09-29 11:15:00|15427.2|15416.2|15423.2|15411.2|15429.2|15418.2|15420.2|15408.2|205
1632914400000|2021-09-29 11:20:00|15422.2|15410.2|15422.2|15410.2|15425.2|15414.2|15420.2|15409.2|139
1632914700000|2021-09-29 11:25:00|15421.2|15411.2|15424.2|15412.2|15425.2|15414.2|15421.2|15410.2|61
1632915000000|2021-09-29 11:30:00|15423.2|15411.2|15425.2|15414.2|15426.2|15414.2|15420.2|15408.2|127
1632915300000|2021-09-29 11:35:00|15426.2|15413.2|15415.2|15404.2|15426.2|15415.2|15413.2|15402.2|105
1632915600000|2021-09-29 11:40:00|15416.2|15403.2|15421.2|15409.2|15421.2|15410.2|15413.2|15402.2|161
1632915900000|2021-09-29 11:45:00|15420.2|15408.2|15421.2|15410.2|15422.2|15410.2|15419.2|15407.2|12
1632916200000|2021-09-29 11:50:00|15422.2|15409.2|15422.2|15410.2|15423.2|15412.2|15421.2|15409.2|39
1632916500000|2021-09-29 11:55:00|15421.2|15411.2|15423.2|15411.2|15427.2|15416.2|15421.2|15410.2|100
1632916800000|2021-09-29 12:00:00|15422.2|15410.2|15430.2|15419.2|15432.2|15421.2|15422.2|15410.2|97
1632917100000|2021-09-29 12:05:00|15429.2|15418.2|15430.2|15419.2|15432.2|15420.2|15428.2|15417.2|57
1632917400000|2021-09-29 12:10:00|15431.2|15420.2|15424.2|15413.2|15436.2|15425.2|15424.2|15413.2|226
1632917700000|2021-09-29 12:15:00|15423.2|15412.2|15424.2|15413.2|15426.2|15415.2|15422.2|15411.2|128
1632918000000|2021-09-29 12:20:00|15422.2|15412.2|15425.2|15413.2|15425.2|15414.2|15421.2|15410.2|59
1632918300000|2021-09-29 12:25:00|15424.2|15414.2|15418.2|15407.2|15424.2|15414.2|15418.2|15407.2|58
1632918600000|2021-09-29 12:30:00|15419.2|15406.2|15409.2|15398.2|15420.2|15409.2|15409.2|15398.2|203
1632918900000|2021-09-29 12:35:00|15410.2|15397.2|15399.2|15388.2|15410.2|15398.2|15397.2|15385.2|267
1632919200000|2021-09-29 12:40:00|15400.2|15389.2|15407.2|15395.2|15409.2|15398.2|15399.2|15388.2|131
1632919500000|2021-09-29 12:45:00|15406.2|15396.2|15402.2|15391.2|15408.2|15397.2|15402.2|15391.2|168
1632919800000|2021-09-29 12:50:00|15401.2|15390.2|15395.2|15384.2|15401.2|15390.2|15393.2|15382.2|227
1632920100000|2021-09-29 12:55:00|15396.2|15385.2|15393.2|15382.2|15396.2|15385.2|15389.2|15378.2|240
1632920400000|2021-09-29 13:00:00|15394.2|15383.2|15401.2|15390.2|15403.2|15392.2|15393.2|15382.2|109
1632920700000|2021-09-29 13:05:00|15402.2|15391.2|15388.2|15377.2|15403.2|15392.2|15386.2|15375.2|178
1632921000000|2021-09-29 13:10:00|15389.2|15378.2|15391.2|15380.2|15392.2|15381.2|15388.2|15377.2|141
1632921300000|2021-09-29 13:15:00|15392.2|15381.2|15392.2|15381.2|15393.2|15382.2|15389.2|15378.2|142
1632921600000|2021-09-29 13:20:00|15391.2|15380.2|15398.2|15385.2|15398.2|15387.2|15391.2|15379.2|170
1632921900000|2021-09-29 13:25:00|15397.2|15386.2|15392.2|15380.2|15400.2|15389.2|15391.2|15380.2|314
1632922200000|2021-09-29 13:30:00|15393.2|15381.2|15380.2|15369.2|15399.2|15388.2|15379.2|15368.2|678
1632922500000|2021-09-29 13:35:00|15381.2|15368.2|15389.2|15378.2|15390.2|15379.2|15376.2|15365.2|486
1632922800000|2021-09-29 13:40:00|15390.2|15379.2|15393.2|15382.2|15401.2|15389.2|15386.2|15375.2|601
1632923100000|2021-09-29 13:45:00|15394.2|15383.2|15408.2|15397.2|15408.2|15397.2|15389.2|15378.2|355
1632923400000|2021-09-29 13:50:00|15409.2|15398.2|15425.2|15413.2|15428.2|15416.2|15408.2|15397.2|629
1632923700000|2021-09-29 13:55:00|15424.2|15414.2|15425.2|15414.2|15431.2|15420.2|15420.2|15409.2|275
1632924000000|2021-09-29 14:00:00|15426.2|15415.2|15425.2|15414.2|15430.2|15419.2|15421.2|15410.2|474
1632924300000|2021-09-29 14:05:00|15426.2|15415.2|15431.2|15420.2|15431.2|15420.2|15417.2|15406.2|339
1632924600000|2021-09-29 14:10:00|15432.2|15421.2|15424.2|15412.2|15432.2|15421.2|15418.2|15407.2|299
1632924900000|2021-09-29 14:15:00|15425.2|15413.2|15432.2|15421.2|15433.2|15422.2|15424.2|15413.2|377
1632925200000|2021-09-29 14:20:00|15433.2|15422.2|15432.2|15421.2|15436.2|15425.2|15432.2|15421.2|480
1632925500000|2021-09-29 14:25:00|15433.2|15420.2|15437.2|15426.2|15442.2|15431.2|15431.2|15419.2|382
1632925800000|2021-09-29 14:30:00|15436.2|15425.2|15427.2|15415.2|15439.2|15428.2|15425.2|15414.2|439
1632926100000|2021-09-29 14:35:00|15428.2|15416.2|15425.2|15414.2|15434.2|15423.2|15423.2|15412.2|268
1632926400000|2021-09-29 14:40:00|15426.2|15415.2|15439.2|15428.2|15440.2|15429.2|15425.2|15413.2|257
1632926700000|2021-09-29 14:45:00|15440.2|15429.2|15449.2|15438.2|15450.2|15438.2|15436.2|15425.2|405
1632927000000|2021-09-29 14:50:00|15450.2|15439.2|15451.2|15440.2|15455.2|15444.2|15449.2|15437.2|416
1632927300000|2021-09-29 14:55:00|15452.2|15441.2|15455.2|15444.2|15456.2|15445.2|15446.2|15435.2|275
1632927600000|2021-09-29 15:00:00|15456.2|15445.2|15447.2|15435.2|15456.2|15445.2|15444.2|15433.2|224
1632927900000|2021-09-29 15:05:00|15446.2|15436.2|15446.2|15435.2|15453.2|15441.2|15444.2|15433.2|387
1632928200000|2021-09-29 15:10:00|15445.2|15434.2|15440.2|15429.2|15448.2|15436.2|15440.2|15429.2|169
1632928500000|2021-09-29 15:15:00|15439.2|15428.2|15436.2|15424.2|15440.2|15429.2|15430.2|15419.2|244
1632928800000|2021-09-29 15:20:00|15435.2|15425.2|15428.2|15416.2|15437.2|15426.2|15427.2|15415.2|412
1632929100000|2021-09-29 15:25:00|15427.2|15417.2|15420.2|15408.2|15428.2|15417.2|15419.2|15407.2|283
1632929400000|2021-09-29 15:30:00|15421.2|15409.2|15418.2|15407.2|15424.2|15413.2|15418.2|15407.2|189
1632929700000|2021-09-29 15:35:00|15417.2|15406.2|15403.2|15392.2|15417.2|15406.2|15402.2|15391.2|429
1632930000000|2021-09-29 15:40:00|15402.2|15391.2|15394.2|15383.2|15403.2|15392.2|15391.2|15380.2|1013
1632930300000|2021-09-29 15:45:00|15393.2|15382.2|15390.2|15379.2|15394.2|15383.2|15389.2|15378.2|959
1632930600000|2021-09-29 15:50:00|15391.2|15380.2|15391.2|15379.2|15394.2|15383.2|15390.2|15379.2|488
1632930900000|2021-09-29 15:55:00|15392.2|15380.2|15393.2|15382.2|15394.2|15383.2|15389.2|15377.2|429
1632931200000|2021-09-29 16:00:00|15394.2|15381.2|15394.2|15382.2|15394.2|15383.2|15391.2|15380.2|422
1632931500000|2021-09-29 16:05:00|15393.2|15383.2|15389.2|15377.2|15394.2|15383.2|15386.2|15375.2|763
1632931800000|2021-09-29 16:10:00|15388.2|15378.2|15382.2|15371.2|15389.2|15378.2|15381.2|15370.2|371
1632932100000|2021-09-29 16:15:00|15381.2|15370.2|15384.2|15373.2|15384.2|15373.2|15378.2|15367.2|252
1632932400000|2021-09-29 16:20:00|15385.2|15372.2|15372.2|15361.2|15385.2|15372.2|15371.2|15360.2|418
1632932700000|2021-09-29 16:25:00|15371.2|15360.2|15372.2|15360.2|15373.2|15362.2|15369.2|15358.2|204
1632933000000|2021-09-29 16:30:00|15371.2|15361.2|15376.2|15364.2|15377.2|15366.2|15371.2|15360.2|168
1632933300000|2021-09-29 16:35:00|15375.2|15363.2|15374.2|15362.2|15376.2|15365.2|15371.2|15359.2|116
1632933600000|2021-09-29 16:40:00|15373.2|15363.2|15372.2|15360.2|15375.2|15364.2|15370.2|15358.2|147
1632933900000|2021-09-29 16:45:00|15371.2|15361.2|15372.2|15360.2|15372.2|15361.2|15368.2|15357.2|81
1632934200000|2021-09-29 16:50:00|15371.2|15361.2|15378.2|15366.2|15381.2|15370.2|15371.2|15359.2|146
1632934500000|2021-09-29 16:55:00|15377.2|15367.2|15374.2|15362.2|15378.2|15367.2|15373.2|15362.2|104
1632934800000|2021-09-29 17:00:00|15373.2|15363.2|15371.2|15360.2|15377.2|15366.2|15371.2|15359.2|147
1632935100000|2021-09-29 17:05:00|15372.2|15361.2|15378.2|15367.2|15378.2|15367.2|15371.2|15360.2|180
1632935400000|2021-09-29 17:10:00|15377.2|15366.2|15378.2|15367.2|15381.2|15370.2|15376.2|15365.2|70
1632935700000|2021-09-29 17:15:00|15379.2|15368.2|15381.2|15370.2|15385.2|15374.2|15375.2|15363.2|143
1632936000000|2021-09-29 17:20:00|15380.2|15369.2|15377.2|15366.2|15382.2|15371.2|15377.2|15366.2|142
1632936300000|2021-09-29 17:25:00|15378.2|15367.2|15371.2|15360.2|15379.2|15367.2|15371.2|15360.2|154
1632936600000|2021-09-29 17:30:00|15373.2|15361.2|15371.2|15360.2|15373.2|15362.2|15368.2|15357.2|199
1632936900000|2021-09-29 17:35:00|15372.2|15359.2|15369.2|15358.2|15372.2|15360.2|15368.2|15357.2|92
1632937200000|2021-09-29 17:40:00|15370.2|15357.2|15377.2|15365.2|15379.2|15368.2|15367.2|15356.2|305
1632937500000|2021-09-29 17:45:00|15376.2|15366.2|15373.2|15362.2|15378.2|15367.2|15373.2|15362.2|189
1632937800000|2021-09-29 17:50:00|15372.2|15361.2|15378.2|15366.2|15379.2|15368.2|15372.2|15361.2|88
1632938100000|2021-09-29 17:55:00|15377.2|15367.2|15380.2|15369.2|15381.2|15369.2|15376.2|15365.2|111
1632938400000|2021-09-29 18:00:00|15379.2|15368.2|15377.2|15366.2|15381.2|15370.2|15377.2|15365.2|161
1632938700000|2021-09-29 18:05:00|15378.2|15367.2|15381.2|15370.2|15382.2|15371.2|15374.2|15363.2|95
1632939000000|2021-09-29 18:10:00|15382.2|15371.2|15392.2|15381.2|15392.2|15381.2|15382.2|15370.2|278
1632939300000|2021-09-29 18:15:00|15393.2|15382.2|15391.2|15379.2|15393.2|15382.2|15389.2|15378.2|104
1632939600000|2021-09-29 18:20:00|15392.2|15380.2|15390.2|15379.2|15392.2|15381.2|15387.2|15376.2|77
1632939900000|2021-09-29 18:25:00|15391.2|15380.2|15390.2|15379.2|15391.2|15380.2|15388.2|15376.2|118
1632940200000|2021-09-29 18:30:00|15391.2|15380.2|15396.2|15385.2|15396.2|15385.2|15390.2|15379.2|152
1632940500000|2021-09-29 18:35:00|15395.2|15384.2|15391.2|15380.2|15395.2|15384.2|15390.2|15379.2|185
1632940800000|2021-09-29 18:40:00|15390.2|15379.2|15397.7|15387.7|15399.2|15388.2|15389.2|15378.2|295
1632941100000|2021-09-29 18:45:00|15398.2|15388.2|15396.2|15386.2|15398.7|15388.7|15393.7|15383.7|147
1632941400000|2021-09-29 18:50:00|15396.7|15386.7|15400.2|15390.2|15401.7|15391.7|15396.7|15386.7|168
1632941700000|2021-09-29 18:55:00|15400.7|15390.7|15396.7|15386.7|15400.7|15390.7|15394.7|15384.7|137
1632942000000|2021-09-29 19:00:00|15396.2|15386.2|15390.2|15380.2|15397.2|15387.2|15390.2|15380.2|174
1632942300000|2021-09-29 19:05:00|15390.7|15380.7|15394.2|15384.2|15395.7|15385.7|15389.7|15379.7|100
1632942600000|2021-09-29 19:10:00|15393.7|15383.7|15401.2|15391.2|15401.7|15391.7|15393.7|15383.7|79
1632942900000|2021-09-29 19:15:00|15400.7|15390.7|15396.2|15386.2|15400.7|15390.7|15394.7|15384.7|95
1632943200000|2021-09-29 19:20:00|15397.7|15387.7|15394.2|15384.2|15398.7|15388.7|15392.7|15382.7|70
1632943500000|2021-09-29 19:25:00|15394.7|15384.7|15394.2|15384.2|15395.7|15385.7|15392.7|15382.7|73
1632943800000|2021-09-29 19:30:00|15393.7|15383.7|15394.2|15384.2|15396.7|15386.7|15392.7|15382.7|81
1632944100000|2021-09-29 19:35:00|15395.7|15385.7|15387.7|15377.7|15395.7|15385.7|15387.7|15377.7|109
1632944400000|2021-09-29 19:40:00|15386.7|15376.7|15383.2|15373.2|15388.7|15378.7|15382.7|15372.7|115
1632944700000|2021-09-29 19:45:00|15382.7|15372.7|15381.7|15371.7|15384.7|15374.7|15380.7|15370.7|80
1632945000000|2021-09-29 19:50:00|15380.7|15370.7|15374.2|15364.2|15380.7|15370.7|15373.7|15363.7|199
1632945300000|2021-09-29 19:55:00|15373.7|15363.7|15373.2|15363.2|15376.7|15366.7|15367.2|15357.2|300
1632945600000|2021-09-29 20:00:00|15373.7|15363.7|15377.2|15367.2|15377.7|15367.7|15371.7|15361.7|69
1632945900000|2021-09-29 20:05:00|15376.7|15366.7|15381.2|15371.2|15382.7|15372.7|15376.2|15366.2|101
1632946200000|2021-09-29 20:10:00|15380.7|15370.7|15381.7|15371.7|15382.7|15372.7|15379.7|15369.7|17
1632946500000|2021-09-29 20:15:00|15382.2|15372.2|15379.7|15369.7|15382.2|15372.2|15379.7|15369.7|10
1632946800000|2021-09-29 20:20:00|15380.2|15370.2|15377.7|15367.7|15380.2|15370.2|15377.2|15367.2|10
1632947100000|2021-09-29 20:25:00|15378.2|15368.2|15379.2|15369.2|15379.2|15369.2|15378.2|15368.2|3
1632947400000|2021-09-29 20:30:00|15379.7|15369.7|15378.2|15368.2|15379.7|15369.7|15378.2|15368.2|20
1632947700000|2021-09-29 20:35:00|15376.7|15366.7|15375.7|15365.7|15378.2|15368.2|15374.7|15364.7|120
1632948000000|2021-09-29 20:40:00|15375.2|15365.2|15377.2|15367.2|15377.7|15367.7|15375.2|15365.2|10
1632948300000|2021-09-29 20:45:00|15377.7|15367.7|15374.2|15364.2|15377.7|15367.7|15370.2|15360.2|102
1632948600000|2021-09-29 20:50:00|15373.7|15363.7|15377.2|15367.2|15377.2|15367.2|15373.7|15363.7|43
1632948900000|2021-09-29 20:55:00|15376.7|15366.7|15380.7|15370.7|15380.7|15370.7|15376.7|15366.7|60
1632949200000|2021-09-29 21:00:00|15380.2|15370.2|15379.2|15369.2|15380.2|15370.2|15379.2|15369.2|1
1632949500000|2021-09-29 21:05:00|15380.2|15370.2|15379.2|15369.2|15380.2|15370.2|15379.2|15369.2|1
1632949800000|2021-09-29 21:10:00|15380.2|15370.2|15373.7|15363.7|15383.2|15373.2|15369.7|15359.7|28
1632950100000|2021-09-29 21:15:00|15381|15357|15381|15357|15381|15357|15379.8|15355.8|0
1632950400000|2021-09-29 21:20:00|15381.2|15357.2|15380.2|15356.2|15382.5|15358.5|15380|15356|0
1632950700000|2021-09-29 21:25:00|15380.5|15356.5|15381.6|15357.6|15381.6|15357.6|15380.5|15356.5|0
1632951000000|2021-09-29 21:30:00|15381.4|15357.4|15381.2|15357.2|15381.6|15357.6|15380.9|15356.9|0
1632951300000|2021-09-29 21:35:00|15381.1|15357.1|15381.6|15357.6|15381.6|15357.6|15381.1|15357.1|0
1632951600000|2021-09-29 21:40:00|15381.4|15357.4|15383|15359|15383.1|15359.1|15381.4|15357.4|0
1632951900000|2021-09-29 21:45:00|15383.1|15359.1|15382.6|15358.6|15383.1|15359.1|15382.3|15358.3|0
1632952200000|2021-09-29 21:50:00|15382.8|15358.8|15383.8|15359.8|15383.8|15359.8|15382.8|15358.8|0
1632952500000|2021-09-29 21:55:00|15384|15360|15387.4|15363.4|15389|15365|15384|15360|0
1632952800000|2021-09-29 22:00:00|15388.5|15364.5|15386.5|15362.5|15400.3|15376.3|15386.5|15362.5|0
1632953100000|2021-09-29 22:05:00|15387.6|15363.6|15383.1|15359.1|15391.1|15367.1|15381.9|15357.9|0
1632953400000|2021-09-29 22:10:00|15385.4|15361.4|15378.8|15354.8|15385.4|15361.4|15377.6|15353.6|0
1632953700000|2021-09-29 22:15:00|15381.1|15357.1|15381.1|15357.1|15384.5|15360.5|15379.9|15355.9|0
1632954000000|2021-09-29 22:20:00|15381.6|15357.6|15381.1|15357.1|15381.6|15357.6|15378.8|15354.8|0
1632954300000|2021-09-29 22:25:00|15382.2|15358.2|15375.3|15351.3|15388|15364|15375.3|15351.3|0
1632954600000|2021-09-29 22:30:00|15376.5|15352.5|15382.2|15358.2|15383.4|15359.4|15376.5|15352.5|0
1632954900000|2021-09-29 22:35:00|15382.8|15358.8|15391.4|15367.4|15392.6|15368.6|15382.8|15358.8|0
1632955200000|2021-09-29 22:40:00|15390.3|15366.3|15391.4|15367.4|15393.7|15369.7|15388|15364|0
1632955500000|2021-09-29 22:45:00|15392.6|15368.6|15390.3|15366.3|15392.6|15368.6|15390.3|15366.3|0
1632955800000|2021-09-29 22:50:00|15391.4|15367.4|15390.3|15366.3|15391.4|15367.4|15389.1|15365.1|0
1632956100000|2021-09-29 22:55:00|15389.1|15365.1|15389.1|15365.1|15390.3|15366.3|15384.5|15360.5|0
1632956400000|2021-09-29 23:00:00|15389.7|15365.7|15393.7|15369.7|15394.9|15370.9|15389.7|15365.7|0
1632956700000|2021-09-29 23:05:00|15394.3|15370.3|15393.7|15369.7|15394.9|15370.9|15391.4|15367.4|0
1632957000000|2021-09-29 23:10:00|15394.3|15370.3|15396|15372|15396|15372|15393.7|15369.7|0
1632957300000|2021-09-29 23:15:00|15395.4|15371.4|15416.7|15392.7|15416.7|15392.7|15394.9|15370.9|0
1632957600000|2021-09-29 23:20:00|15415.6|15391.6|15417.9|15393.9|15420.2|15396.2|15414.4|15390.4|0
1632957900000|2021-09-29 23:25:00|15417.3|15393.3|15422.1|15398.1|15424.9|15400.9|15416.7|15392.7|0
1632958200000|2021-09-29 23:30:00|15423.2|15399.2|15418.5|15394.5|15425.4|15401.4|15417.4|15393.4|0
1632958500000|2021-09-29 23:35:00|15419.1|15395.1|15416.8|15392.8|15420.8|15396.8|15416.2|15392.2|0
1632958800000|2021-09-29 23:40:00|15416.2|15392.2|15416.2|15392.2|15418.5|15394.5|15414|15390|0
1632959100000|2021-09-29 23:45:00|15415.1|15391.1|15411.7|15387.7|15415.1|15391.1|15408.2|15384.2|0
1632959400000|2021-09-29 23:50:00|15412.2|15388.2|15411.7|15387.7|15417.4|15393.4|15408.2|15384.2|0
1632959700000|2021-09-29 23:55:00|15410.5|15386.5|15408.3|15384.3|15416.4|15392.4|15403.8|15379.8|0
1632960000000|2021-09-30 00:00:00|15407.2|15383.2|15412.9|15388.9|15414.1|15390.1|15401.5|15377.5|0
1632960300000|2021-09-30 00:05:00|15414.1|15390.1|15410.5|15386.5|15416.4|15392.4|15407|15383|0
1632960600000|2021-09-30 00:10:00|15411.6|15387.6|15412.8|15388.8|15416.2|15392.2|15411|15387|0
1632960900000|2021-09-30 00:15:00|15411.6|15387.6|15422|15398|15422|15398|15403.6|15379.6|0
1632961200000|2021-09-30 00:20:00|15422.5|15398.5|15419.8|15395.8|15422.9|15398.9|15416.3|15392.3|0
1632961500000|2021-09-30 00:25:00|15418.9|15394.9|15421.2|15397.2|15424.4|15400.4|15418.3|15394.3|0
1632961800000|2021-09-30 00:30:00|15421.7|15397.7|15417.7|15393.7|15424.8|15400.8|15416|15392|0
1632962100000|2021-09-30 00:35:00|15417.2|15393.2|15418|15394|15420.5|15396.5|15413.3|15389.3|0
1632962400000|2021-09-30 00:40:00|15418.5|15394.5|15418.1|15394.1|15421.1|15397.1|15413.3|15389.3|0
1632962700000|2021-09-30 00:45:00|15418.7|15394.7|15426|15402|15428|15404|15418.6|15394.6|0
1632963000000|2021-09-30 00:50:00|15426.6|15402.6|15427.8|15403.8|15436.1|15412.1|15426.6|15402.6|0
1632963300000|2021-09-30 00:55:00|15427.3|15403.3|15429.1|15405.1|15431.4|15407.4|15425.3|15401.3|0
1632963600000|2021-09-30 01:00:00|15404.2|15394.2|15395.2|15385.2|15412.2|15402.2|15388.2|15378.2|3276
1632963900000|2021-09-30 01:05:00|15394.2|15384.2|15399.2|15389.2|15404.2|15394.2|15391.2|15381.2|1713
1632964200000|2021-09-30 01:10:00|15398.2|15388.2|15388.2|15378.2|15399.2|15389.2|15384.2|15374.2|1359
1632964500000|2021-09-30 01:15:00|15387.2|15377.2|15422.2|15412.2|15426.2|15416.2|15377.2|15367.2|3563
1632964800000|2021-09-30 01:20:00|15423.2|15413.2|15412.2|15402.2|15427.2|15417.2|15403.2|15393.2|2931
1632965100000|2021-09-30 01:25:00|15418.2|15408.2|15403.2|15393.2|15443.2|15433.2|15402.2|15392.2|5043
1632965400000|2021-09-30 01:30:00|15404.2|15394.2|15474.2|15464.2|15477.2|15467.2|15404.2|15394.2|20451
1632965700000|2021-09-30 01:35:00|15470.2|15460.2|15467.2|15457.2|15497.2|15487.2|15453.2|15443.2|11130
1632966000000|2021-09-30 01:40:00|15468.2|15458.2|15401.2|15391.2|15472.2|15462.2|15387.2|15377.2|10072
1632966300000|2021-09-30 01:45:00|15400.2|15390.2|15403.2|15393.2|15431.2|15421.2|15385.2|15375.2|10133
1632966600000|2021-09-30 01:50:00|15404.2|15394.2|15413.2|15403.2|15429.2|15419.2|15370.2|15360.2|8399
1632966900000|2021-09-30 01:55:00|15415.2|15405.2|15436.2|15426.2|15438.2|15428.2|15395.2|15385.2|4740
1632967200000|2021-09-30 02:00:00|15438.2|15428.2|15430.2|15420.2|15438.2|15428.2|15392.2|15382.2|5748
1632967500000|2021-09-30 02:05:00|15427.2|15417.2|15418.2|15408.2|15436.2|15426.2|15408.2|15398.2|3977
1632967800000|2021-09-30 02:10:00|15415.2|15405.2|15421.2|15411.2|15430.2|15420.2|15410.2|15400.2|6671
1632968100000|2021-09-30 02:15:00|15420.2|15410.2|15452.2|15442.2|15465.2|15455.2|15417.2|15407.2|4886
1632968400000|2021-09-30 02:20:00|15454.2|15444.2|15462.2|15452.2|15479.2|15469.2|15443.2|15433.2|3636
1632968700000|2021-09-30 02:25:00|15463.2|15453.2|15468.2|15458.2|15487.2|15477.2|15461.2|15451.2|3183
1632969000000|2021-09-30 02:30:00|15470.2|15460.2|15448.2|15438.2|15471.2|15461.2|15430.2|15420.2|4802
1632969300000|2021-09-30 02:35:00|15446.2|15436.2|15463.2|15453.2|15469.2|15459.2|15432.2|15422.2|2152
1632969600000|2021-09-30 02:40:00|15464.2|15454.2|15470.2|15460.2|15472.2|15462.2|15450.2|15440.2|2518
1632969900000|2021-09-30 02:45:00|15469.2|15459.2|15478.2|15468.2|15490.2|15480.2|15466.2|15456.2|3598
1632970200000|2021-09-30 02:50:00|15479.2|15469.2|15474.2|15464.2|15491.2|15481.2|15469.2|15459.2|2191
1632970500000|2021-09-30 02:55:00|15473.2|15463.2|15469.2|15459.2|15477.2|15467.2|15450.2|15440.2|2746
1632970800000|2021-09-30 03:00:00|15468.2|15458.2|15479.2|15469.2|15480.2|15470.2|15460.2|15450.2|1931
1632971100000|2021-09-30 03:05:00|15480.2|15470.2|15446.2|15436.2|15480.2|15470.2|15434.2|15424.2|1907
1632971400000|2021-09-30 03:10:00|15444.2|15434.2|15447.2|15437.2|15450.2|15440.2|15428.2|15418.2|1843
1632971700000|2021-09-30 03:15:00|15448.2|15438.2|15435.2|15425.2|15453.2|15443.2|15429.2|15419.2|1666
1632972000000|2021-09-30 03:20:00|15434.2|15424.2|15440.2|15430.2|15441.2|15431.2|15424.2|15414.2|1399
1632972300000|2021-09-30 03:25:00|15439.2|15429.2|15414.2|15404.2|15442.2|15432.2|15414.2|15404.2|1553
1632972600000|2021-09-30 03:30:00|15415.2|15405.2|15408.2|15398.2|15417.2|15407.2|15403.2|15393.2|736
1632972900000|2021-09-30 03:35:00|15411.2|15401.2|15415.2|15405.2|15417.2|15407.2|15405.2|15395.2|674
1632973200000|2021-09-30 03:40:00|15417.2|15407.2|15418.2|15408.2|15419.2|15409.2|15412.2|15402.2|379
1632973500000|2021-09-30 03:45:00|15417.2|15407.2|15425.2|15415.2|15426.2|15416.2|15417.2|15407.2|395
1632973800000|2021-09-30 03:50:00|15426.2|15416.2|15426.2|15416.2|15427.2|15417.2|15422.2|15412.2|354
1632974100000|2021-09-30 03:55:00|15427.2|15417.2|15430.2|15420.2|15435.2|15425.2|15424.2|15414.2|346
1632974400000|2021-09-30 04:00:00|15429.2|15419.2|15424.2|15414.2|15429.2|15419.2|15424.2|15414.2|194
1632974700000|2021-09-30 04:05:00|15423.2|15413.2|15432.2|15422.2|15432.2|15422.2|15422.2|15412.2|330
1632975000000|2021-09-30 04:10:00|15431.2|15421.2|15429.2|15419.2|15431.2|15421.2|15428.2|15418.2|109
1632975300000|2021-09-30 04:15:00|15428.2|15418.2|15431.2|15421.2|15432.2|15422.2|15428.2|15418.2|159
1632975600000|2021-09-30 04:20:00|15430.2|15420.2|15430.2|15420.2|15431.2|15421.2|15427.2|15417.2|111
1632975900000|2021-09-30 04:25:00|15429.2|15419.2|15431.2|15421.2|15433.2|15423.2|15426.2|15416.2|143
1632976200000|2021-09-30 04:30:00|15432.2|15422.2|15433.2|15423.2|15433.2|15423.2|15432.2|15422.2|83
1632976500000|2021-09-30 04:35:00|15432.2|15422.2|15433.2|15423.2|15433.2|15423.2|15430.2|15420.2|130
1632976800000|2021-09-30 04:40:00|15432.2|15422.2|15434.2|15424.2|15434.2|15424.2|15431.2|15421.2|131
1632977100000|2021-09-30 04:45:00|15435.2|15425.2|15434.2|15424.2|15437.2|15427.2|15433.2|15423.2|294
1632977400000|2021-09-30 04:50:00|15433.2|15423.2|15436.6|15426.6|15437.6|15427.6|15432.2|15422.2|293
1632977700000|2021-09-30 04:55:00|15435.6|15425.6|15434.6|15424.6|15436.6|15426.6|15433.6|15423.6|195
1632978000000|2021-09-30 05:00:00|15433.6|15423.6|15444.6|15434.6|15463.6|15453.6|15420.6|15410.6|4990
1632978300000|2021-09-30 05:05:00|15445.6|15435.6|15457.6|15447.6|15457.6|15447.6|15428.6|15418.6|2864
1632978600000|2021-09-30 05:10:00|15459.6|15449.6|15445.6|15435.6|15467.6|15457.6|15440.6|15430.6|3820
1632978900000|2021-09-30 05:15:00|15444.6|15434.6|15434.6|15424.6|15457.6|15447.6|15434.6|15424.6|4799
1632979200000|2021-09-30 05:20:00|15435.6|15425.6|15446.6|15436.6|15451.6|15441.6|15429.6|15419.6|4648
1632979500000|2021-09-30 05:25:00|15448.6|15438.6|15453.6|15443.6|15459.6|15449.6|15446.6|15436.6|2532
1632979800000|2021-09-30 05:30:00|15452.6|15442.6|15437.6|15427.6|15458.6|15448.6|15429.6|15419.6|3278
1632980100000|2021-09-30 05:35:00|15436.6|15426.6|15450.6|15440.6|15456.6|15446.6|15434.6|15424.6|1987
1632980400000|2021-09-30 05:40:00|15451.6|15441.6|15452.6|15442.6|15458.6|15448.6|15444.6|15434.6|2889
1632980700000|2021-09-30 05:45:00|15451.6|15441.6|15454.6|15444.6|15462.6|15452.6|15441.6|15431.6|3323
1632981000000|2021-09-30 05:50:00|15455.6|15445.6|15468.6|15458.6|15474.6|15464.6|15450.6|15440.6|2694
1632981300000|2021-09-30 05:55:00|15467.6|15457.6|15470.6|15460.6|15475.6|15465.6|15465.6|15455.6|2583
1632981600000|2021-09-30 06:00:00|15469.6|15459.6|15481.6|15471.6|15496.6|15486.6|15462.6|15452.6|4732
1632981900000|2021-09-30 06:05:00|15482.6|15472.6|15496.6|15486.6|15506.6|15496.6|15479.6|15469.6|3337
1632982200000|2021-09-30 06:10:00|15497.6|15487.6|15501.6|15491.6|15507.6|15497.6|15490.6|15480.6|2889
1632982500000|2021-09-30 06:15:00|15502.6|15492.6|15500.6|15490.6|15515.6|15505.6|15495.6|15485.6|3150
1632982800000|2021-09-30 06:20:00|15502.6|15492.6|15460.6|15450.6|15506.6|15496.6|15451.6|15441.6|3284
1632983100000|2021-09-30 06:25:00|15459.6|15449.6|15450.6|15440.6|15465.6|15455.6|15445.6|15435.6|3236
1632983400000|2021-09-30 06:30:00|15447.6|15437.6|15442.6|15432.6|15456.6|15446.6|15434.6|15424.6|4649
1632983700000|2021-09-30 06:35:00|15441.6|15431.6|15435.6|15425.6|15449.6|15439.6|15435.6|15425.6|2456
1632984000000|2021-09-30 06:40:00|15436.6|15426.6|15444.6|15434.6|15453.6|15443.6|15432.6|15422.6|3385
1632984300000|2021-09-30 06:45:00|15443.6|15433.6|15437.6|15427.6|15445.6|15435.6|15436.6|15426.6|4444
1632984600000|2021-09-30 06:50:00|15438.6|15428.6|15433.6|15423.6|15440.6|15430.6|15429.6|15419.6|4426
1632984900000|2021-09-30 06:55:00|15434.6|15424.6|15414.6|15404.6|15440.6|15430.6|15411.6|15401.6|9314
1632985200000|2021-09-30 07:00:00|15416.6|15406.6|15439.6|15428.6|15452.6|15441.6|15416.6|15405.6|2779
1632985500000|2021-09-30 07:05:00|15438.6|15427.6|15430.6|15418.6|15441.6|15430.6|15420.6|15409.6|1724
1632985800000|2021-09-30 07:10:00|15429.6|15417.6|15429.6|15417.6|15432.6|15421.6|15418.6|15407.6|1328
1632986100000|2021-09-30 07:15:00|15428.6|15418.6|15441.6|15429.6|15441.6|15429.6|15428.6|15418.6|743
1632986400000|2021-09-30 07:20:00|15440.6|15428.6|15441.6|15430.6|15446.6|15434.6|15437.6|15426.6|839
1632986700000|2021-09-30 07:25:00|15442.6|15431.6|15437.6|15426.6|15446.6|15434.6|15435.6|15424.6|970
1632987000000|2021-09-30 07:30:00|15436.6|15425.6|15439.6|15428.6|15442.6|15430.6|15436.6|15425.6|657
1632987300000|2021-09-30 07:35:00|15438.6|15427.6|15436.6|15425.6|15443.6|15431.6|15436.6|15425.6|814
1632987600000|2021-09-30 07:40:00|15435.6|15424.6|15428.6|15417.6|15436.6|15425.6|15426.6|15415.6|527
1632987900000|2021-09-30 07:45:00|15429.6|15416.6|15431.6|15419.6|15438.6|15426.6|15428.6|15416.6|476
1632988200000|2021-09-30 07:50:00|15430.6|15420.6|15433.6|15422.6|15440.6|15428.6|15430.6|15419.6|441
1632988500000|2021-09-30 07:55:00|15432.6|15421.6|15428.6|15416.6|15433.6|15422.6|15426.6|15414.6|630
1632988800000|2021-09-30 08:00:00|15429.6|15417.6|15446.6|15435.6|15450.6|15438.6|15428.6|15417.6|952
1632989100000|2021-09-30 08:05:00|15445.6|15434.6|15428.6|15416.6|15448.6|15436.6|15427.6|15416.6|1259
1632989400000|2021-09-30 08:10:00|15427.6|15417.6|15451.6|15440.6|15453.6|15442.6|15427.6|15415.6|1428
1632989700000|2021-09-30 08:15:00|15450.6|15439.6|15454.6|15442.6|15461.6|15450.6|15450.6|15439.6|1402
1632990000000|2021-09-30 08:20:00|15455.6|15443.6|15462.6|15451.6|15463.6|15452.6|15449.6|15438.6|1366
1632990300000|2021-09-30 08:25:00|15461.6|15450.6|15480.6|15469.6|15481.6|15470.6|15459.6|15448.6|2847
1632990600000|2021-09-30 08:30:00|15484|15460|15478.2|15454.2|15484.9|15460.9|15473.2|15449.2|17
1632990900000|2021-09-30 08:35:00|15478.5|15454.5|15476.8|15452.8|15481.3|15457.3|15469.2|15445.2|2155
1632991200000|2021-09-30 08:40:00|15476.4|15452.4|15475.1|15451.1|15482.1|15458.1|15470.8|15446.8|0
1632991500000|2021-09-30 08:45:00|15475.3|15451.3|15479.7|15455.7|15484.6|15460.6|15475.1|15451.1|0
1632991800000|2021-09-30 08:50:00|15480.2|15456.2|15488.4|15464.4|15490|15466|15479.7|15455.7|0
1632992100000|2021-09-30 08:55:00|15488.7|15464.7|15490.4|15466.4|15491.7|15467.7|15484.2|15460.2|0
1632992400000|2021-09-30 09:00:00|15486.6|15466.6|15479.6|15468.6|15486.6|15470.6|15474.6|15461.6|370
1632992700000|2021-09-30 09:05:00|15480.6|15469.6|15480.6|15469.6|15481.6|15470.6|15477.6|15465.6|163
1632993000000|2021-09-30 09:10:00|15479.6|15468.6|15482.6|15471.6|15483.6|15472.6|15477.6|15466.6|215
1632993300000|2021-09-30 09:15:00|15483.6|15470.6|15483.6|15471.6|15488.6|15477.6|15480.6|15469.6|322
1632993600000|2021-09-30 09:20:00|15482.6|15470.6|15475.6|15463.6|15483.6|15471.6|15474.6|15463.6|123
1632993900000|2021-09-30 09:25:00|15474.6|15464.6|15471.6|15459.6|15476.6|15464.6|15465.6|15454.6|94
1632994200000|2021-09-30 09:30:00|15470.6|15458.6|15469.6|15457.6|15471.6|15459.6|15464.6|15453.6|66
1632994500000|2021-09-30 09:35:00|15470.6|15458.6|15469.6|15458.6|15473.6|15462.6|15468.6|15457.6|62
1632994800000|2021-09-30 09:40:00|15468.6|15457.6|15452.6|15441.6|15468.6|15457.6|15448.6|15436.6|681
1632995100000|2021-09-30 09:45:00|15453.6|15442.6|15453.6|15442.6|15455.6|15444.6|15448.6|15437.6|132
1632995400000|2021-09-30 09:50:00|15452.6|15441.6|15455.6|15443.6|15458.6|15447.6|15450.6|15439.6|65
1632995700000|2021-09-30 09:55:00|15454.6|15442.6|15454.6|15442.6|15455.6|15443.6|15451.6|15439.6|38
1632996000000|2021-09-30 10:00:00|15453.6|15441.6|15456.6|15444.6|15457.6|15446.6|15449.6|15438.6|70
1632996300000|2021-09-30 10:05:00|15455.6|15443.6|15457.6|15445.6|15457.6|15446.6|15454.6|15443.6|8
1632996600000|2021-09-30 10:10:00|15456.6|15444.6|15451.6|15439.6|15458.6|15447.6|15449.6|15437.6|67
1632996900000|2021-09-30 10:15:00|15450.6|15440.6|15446.6|15435.6|15452.6|15440.6|15445.6|15434.6|33
1632997200000|2021-09-30 10:20:00|15447.6|15436.6|15440.6|15428.6|15448.6|15436.6|15438.6|15427.6|390
1632997500000|2021-09-30 10:25:00|15439.6|15429.6|15439.6|15428.6|15443.6|15432.6|15436.6|15425.6|205
1632997800000|2021-09-30 10:30:00|15440.6|15427.6|15447.6|15435.6|15447.6|15435.6|15438.6|15427.6|77
1632998100000|2021-09-30 10:35:00|15446.6|15434.6|15454.6|15443.6|15454.6|15443.6|15445.6|15434.6|67
1632998400000|2021-09-30 10:40:00|15453.6|15442.6|15455.6|15444.6|15457.6|15446.6|15453.6|15441.6|39
1632998700000|2021-09-30 10:45:00|15456.6|15445.6|15463.6|15452.6|15463.6|15452.6|15456.6|15445.6|51
1632999000000|2021-09-30 10:50:00|15464.6|15453.6|15458.6|15447.6|15465.6|15453.6|15455.6|15444.6|39
1632999300000|2021-09-30 10:55:00|15459.6|15446.6|15454.6|15443.6|15460.6|15449.6|15454.6|15443.6|19
1632999600000|2021-09-30 11:00:00|15455.6|15445.6|15446.6|15435.6|15458.6|15446.6|15446.6|15435.6|42
1632999900000|2021-09-30 11:05:00|15445.6|15433.6|15449.6|15437.6|15449.6|15437.6|15444.6|15433.6|72
1633000200000|2021-09-30 11:10:00|15450.6|15438.6|15461.6|15449.6|15461.6|15449.6|15449.6|15438.6|79
1633000500000|2021-09-30 11:15:00|15460.6|15450.6|15466.6|15454.6|15466.6|15455.6|15457.6|15446.6|59
1633000800000|2021-09-30 11:20:00|15465.6|15455.6|15464.6|15452.6|15467.6|15455.6|15461.6|15450.6|47
1633001100000|2021-09-30 11:25:00|15463.6|15453.6|15464.6|15453.6|15465.6|15453.6|15462.6|15451.6|94
1633001400000|2021-09-30 11:30:00|15462.6|15452.6|15459.6|15447.6|15466.6|15455.6|15456.6|15445.6|104
1633001700000|2021-09-30 11:35:00|15460.6|15448.6|15454.6|15442.6|15463.6|15452.6|15453.6|15442.6|58
1633002000000|2021-09-30 11:40:00|15455.6|15443.6|15446.6|15434.6|15455.6|15443.6|15443.6|15432.6|92
1633002300000|2021-09-30 11:45:00|15447.6|15435.6|15452.6|15441.6|15452.6|15441.6|15446.6|15435.6|51
1633002600000|2021-09-30 11:50:00|15451.6|15440.6|15460.6|15448.6|15461.6|15450.6|15451.6|15440.6|29
1633002900000|2021-09-30 11:55:00|15459.6|15449.6|15461.6|15450.6|15461.6|15450.6|15457.6|15446.6|37
1633003200000|2021-09-30 12:00:00|15462.6|15449.6|15464.6|15452.6|15464.6|15453.6|15459.6|15448.6|67
1633003500000|2021-09-30 12:05:00|15463.6|15451.6|15461.6|15449.6|15466.6|15455.6|15460.6|15449.6|64
1633003800000|2021-09-30 12:10:00|15460.6|15448.6|15457.6|15445.6|15462.6|15450.6|15456.6|15445.6|33
1633004100000|2021-09-30 12:15:00|15458.6|15446.6|15458.6|15446.6|15460.6|15448.6|15456.6|15445.6|27
1633004400000|2021-09-30 12:20:00|15457.6|15447.6|15462.6|15451.6|15466.6|15454.6|15457.6|15447.6|64
1633004700000|2021-09-30 12:25:00|15461.6|15450.6|15466.6|15454.6|15466.6|15454.6|15460.6|15449.6|40
1633005000000|2021-09-30 12:30:00|15465.6|15456.6|15473.6|15462.6|15479.6|15468.6|15465.6|15456.6|216
1633005300000|2021-09-30 12:35:00|15474.6|15461.6|15471.6|15459.6|15476.6|15464.6|15465.6|15453.6|49
1633005600000|2021-09-30 12:40:00|15470.6|15458.6|15474.6|15463.6|15476.6|15465.6|15468.6|15457.6|34
1633005900000|2021-09-30 12:45:00|15473.6|15462.6|15477.6|15466.6|15479.6|15468.6|15473.6|15461.6|37
1633006200000|2021-09-30 12:50:00|15476.6|15465.6|15480.6|15469.6|15481.6|15470.6|15475.6|15464.6|121
1633006500000|2021-09-30 12:55:00|15481.6|15470.6|15473.6|15462.6|15484.6|15473.6|15473.6|15462.6|64
1633006800000|2021-09-30 13:00:00|15474.6|15461.6|15465.6|15453.6|15477.6|15465.6|15463.6|15452.6|76
1633007100000|2021-09-30 13:05:00|15464.6|15454.6|15461.6|15449.6|15465.6|15454.6|15456.6|15445.6|208
1633007400000|2021-09-30 13:10:00|15462.6|15450.6|15466.6|15455.6|15467.6|15456.6|15461.6|15449.6|59
1633007700000|2021-09-30 13:15:00|15465.6|15454.6|15467.6|15456.6|15470.6|15458.6|15462.6|15451.6|74
1633008000000|2021-09-30 13:20:00|15466.6|15455.6|15469.6|15457.6|15470.6|15458.6|15462.6|15451.6|59
1633008300000|2021-09-30 13:25:00|15468.6|15456.6|15479.6|15467.6|15479.6|15468.6|15467.6|15456.6|71
1633008600000|2021-09-30 13:30:00|15477.6|15468.6|15501.6|15490.6|15509.6|15498.6|15474.6|15462.6|551
1633008900000|2021-09-30 13:35:00|15503.6|15491.6|15487.6|15475.6|15511.6|15500.6|15481.6|15470.6|394
1633009200000|2021-09-30 13:40:00|15488.6|15476.6|15499.6|15488.6|15500.6|15489.6|15482.6|15471.6|321
1633009500000|2021-09-30 13:45:00|15500.6|15489.6|15514.6|15502.6|15514.6|15503.6|15487.6|15475.6|553
1633009800000|2021-09-30 13:50:00|15515.6|15503.6|15510.6|15498.6|15519.6|15508.6|15503.6|15491.6|288
1633010100000|2021-09-30 13:55:00|15509.6|15499.6|15478.6|15467.6|15511.6|15500.6|15477.6|15466.6|388
1633010400000|2021-09-30 14:00:00|15477.6|15466.6|15473.6|15462.6|15480.6|15468.6|15468.6|15457.6|448
1633010700000|2021-09-30 14:05:00|15474.6|15461.6|15476.6|15464.6|15482.6|15471.6|15462.6|15451.6|305
1633011000000|2021-09-30 14:10:00|15477.6|15465.6|15470.6|15458.6|15479.6|15468.6|15468.6|15456.6|130
1633011300000|2021-09-30 14:15:00|15469.6|15459.6|15467.6|15455.6|15476.6|15465.6|15465.6|15454.6|235
1633011600000|2021-09-30 14:20:00|15466.6|15454.6|15449.6|15438.6|15470.6|15458.6|15449.6|15438.6|249
1633011900000|2021-09-30 14:25:00|15450.6|15439.6|15453.6|15442.6|15460.6|15449.6|15449.6|15437.6|312
1633012200000|2021-09-30 14:30:00|15452.6|15441.6|15457.6|15445.6|15460.6|15449.6|15442.6|15431.6|220
1633012500000|2021-09-30 14:35:00|15458.6|15446.6|15446.6|15434.6|15463.6|15452.6|15423.6|15411.6|1013
1633012800000|2021-09-30 14:40:00|15447.6|15435.6|15431.6|15420.6|15447.6|15436.6|15422.6|15411.6|691
1633013100000|2021-09-30 14:45:00|15430.6|15419.6|15442.6|15430.6|15446.6|15435.6|15427.6|15416.6|358
1633013400000|2021-09-30 14:50:00|15443.6|15431.6|15439.6|15427.6|15444.6|15432.6|15435.6|15424.6|214
1633013700000|2021-09-30 14:55:00|15438.6|15428.6|15435.6|15424.6|15438.6|15428.6|15425.6|15414.6|357
1633014000000|2021-09-30 15:00:00|15436.6|15423.6|15451.6|15440.6|15452.6|15441.6|15432.6|15421.6|208
1633014300000|2021-09-30 15:05:00|15452.6|15439.6|15463.6|15452.6|15465.6|15454.6|15448.6|15437.6|291
1633014600000|2021-09-30 15:10:00|15464.6|15453.6|15464.6|15452.6|15466.6|15455.6|15462.6|15451.6|226
1633014900000|2021-09-30 15:15:00|15465.6|15453.6|15485.6|15474.6|15485.6|15474.6|15465.6|15452.6|427
1633015200000|2021-09-30 15:20:00|15484.6|15473.6|15481.6|15469.6|15490.6|15479.6|15479.6|15468.6|337
1633015500000|2021-09-30 15:25:00|15480.6|15470.6|15485.6|15474.6|15487.6|15476.6|15475.6|15464.6|146
1633015800000|2021-09-30 15:30:00|15486.6|15473.6|15471.6|15459.6|15488.6|15477.6|15470.6|15459.6|251
1633016100000|2021-09-30 15:35:00|15472.6|15460.6|15465.6|15453.6|15479.6|15468.6|15461.6|15449.6|251
1633016400000|2021-09-30 15:40:00|15464.6|15452.6|15468.6|15456.6|15470.6|15459.6|15460.6|15448.6|175
1633016700000|2021-09-30 15:45:00|15467.6|15457.6|15438.6|15427.6|15469.6|15457.6|15435.6|15424.6|295
1633017000000|2021-09-30 15:50:00|15439.6|15428.6|15432.6|15420.6|15442.6|15431.6|15415.6|15404.6|414
1633017300000|2021-09-30 15:55:00|15431.6|15419.6|15439.6|15428.6|15439.6|15428.6|15429.6|15418.6|131
1633017600000|2021-09-30 16:00:00|15438.6|15427.6|15430.6|15419.6|15445.6|15434.6|15430.6|15419.6|113
1633017900000|2021-09-30 16:05:00|15431.6|15420.6|15413.6|15402.6|15433.6|15421.6|15413.6|15402.6|207
1633018200000|2021-09-30 16:10:00|15414.6|15403.6|15408.6|15396.6|15419.6|15408.6|15400.6|15389.6|352
1633018500000|2021-09-30 16:15:00|15407.6|15395.6|15406.6|15394.6|15410.6|15399.6|15402.6|15391.6|106
1633018800000|2021-09-30 16:20:00|15405.6|15395.6|15408.6|15397.6|15418.6|15407.6|15405.6|15394.6|136
1633019100000|2021-09-30 16:25:00|15409.6|15396.6|15412.6|15401.6|15418.6|15407.6|15409.6|15396.6|92
1633019400000|2021-09-30 16:30:00|15411.6|15400.6|15412.6|15401.6|15413.6|15401.6|15401.6|15390.6|166
1633019700000|2021-09-30 16:35:00|15411.6|15400.6|15417.6|15406.6|15419.6|15408.6|15409.6|15398.6|163
1633020000000|2021-09-30 16:40:00|15416.6|15405.6|15420.6|15408.6|15423.6|15411.6|15415.6|15404.6|131
1633020300000|2021-09-30 16:45:00|15419.6|15409.6|15432.6|15421.6|15432.6|15421.6|15414.6|15403.6|178
1633020600000|2021-09-30 16:50:00|15431.6|15420.6|15434.6|15423.6|15436.6|15425.6|15430.6|15419.6|152
1633020900000|2021-09-30 16:55:00|15435.6|15422.6|15427.6|15415.6|15435.6|15423.6|15424.6|15413.6|85
1633021200000|2021-09-30 17:00:00|15428.6|15416.6|15440.6|15429.6|15441.6|15429.6|15424.6|15413.6|265
1633021500000|2021-09-30 17:05:00|15439.6|15428.6|15443.6|15432.6|15443.6|15432.6|15437.6|15425.6|124
1633021800000|2021-09-30 17:10:00|15444.6|15433.6|15439.6|15428.6|15446.6|15434.6|15438.6|15427.6|107
1633022100000|2021-09-30 17:15:00|15440.6|15429.6|15437.6|15426.6|15446.6|15434.6|15431.6|15420.6|203
1633022400000|2021-09-30 17:20:00|15438.6|15425.6|15430.6|15419.6|15441.6|15430.6|15429.6|15418.6|117
1633022700000|2021-09-30 17:25:00|15431.6|15420.6|15428.6|15416.6|15433.6|15422.6|15426.6|15415.6|85
1633023000000|2021-09-30 17:30:00|15427.6|15417.6|15424.6|15413.6|15428.6|15417.6|15422.6|15410.6|93
1633023300000|2021-09-30 17:35:00|15423.6|15412.6|15430.6|15418.6|15432.6|15421.6|15421.6|15410.6|83
1633023600000|2021-09-30 17:40:00|15429.6|15419.6|15433.6|15421.6|15434.6|15422.6|15429.6|15417.6|38
1633023900000|2021-09-30 17:45:00|15434.6|15422.6|15432.6|15421.6|15438.6|15427.6|15428.6|15417.6|63
1633024200000|2021-09-30 17:50:00|15434.6|15422.6|15441.6|15430.6|15443.6|15432.6|15433.6|15422.6|99
1633024500000|2021-09-30 17:55:00|15440.6|15429.6|15444.6|15433.6|15444.6|15433.6|15440.6|15429.6|70
1633024800000|2021-09-30 18:00:00|15445.6|15432.6|15448.6|15437.6|15452.6|15440.6|15443.6|15432.6|203
1633025100000|2021-09-30 18:05:00|15449.6|15438.6|15456.6|15444.6|15458.6|15447.6|15448.6|15436.6|159
1633025400000|2021-09-30 18:10:00|15455.6|15443.6|15461.6|15449.6|15461.6|15450.6|15452.6|15441.6|387
1633025700000|2021-09-30 18:15:00|15460.6|15450.6|15447.6|15436.6|15460.6|15450.6|15446.6|15435.6|119
1633026000000|2021-09-30 18:20:00|15448.6|15435.6|15445.6|15434.6|15448.6|15437.6|15443.6|15432.6|68
1633026300000|2021-09-30 18:25:00|15444.6|15433.6|15448.6|15437.6|15448.6|15437.6|15441.6|15430.6|70
1633026600000|2021-09-30 18:30:00|15449.6|15436.6|15454.6|15443.6|15455.6|15443.6|15447.6|15435.6|91
1633026900000|2021-09-30 18:35:00|15455.6|15445.6|15447.6|15435.6|15456.6|15445.6|15444.6|15433.6|99
1633027200000|2021-09-30 18:40:00|15446.6|15436.6|15454.1|15444.1|15456.6|15445.6|15446.6|15435.6|83
1633027500000|2021-09-30 18:45:00|15454.6|15444.6|15457.1|15447.1|15458.6|15448.6|15453.1|15443.1|69
1633027800000|2021-09-30 18:50:00|15456.6|15446.6|15452.1|15442.1|15463.1|15453.1|15451.1|15441.1|75
1633028100000|2021-09-30 18:55:00|15451.6|15441.6|15449.1|15439.1|15452.6|15442.6|15447.1|15437.1|102
1633028400000|2021-09-30 19:00:00|15450.1|15440.1|15437.6|15427.6|15451.6|15441.6|15436.6|15426.6|163
1633028700000|2021-09-30 19:05:00|15438.1|15428.1|15444.6|15434.6|15447.6|15437.6|15438.1|15428.1|56
1633029000000|2021-09-30 19:10:00|15445.1|15435.1|15449.6|15439.6|15453.6|15443.6|15445.1|15435.1|56
1633029300000|2021-09-30 19:15:00|15450.1|15440.1|15454.6|15444.6|15460.1|15450.1|15450.1|15440.1|53
1633029600000|2021-09-30 19:20:00|15454.1|15444.1|15447.6|15437.6|15454.1|15444.1|15447.6|15437.6|26
1633029900000|2021-09-30 19:25:00|15447.1|15437.1|15433.6|15423.6|15449.1|15439.1|15433.6|15423.6|114
1633030200000|2021-09-30 19:30:00|15433.1|15423.1|15443.6|15433.6|15446.1|15436.1|15432.6|15422.6|55
1633030500000|2021-09-30 19:35:00|15443.1|15433.1|15442.1|15432.1|15448.1|15438.1|15437.6|15427.6|197
1633030800000|2021-09-30 19:40:00|15441.6|15431.6|15433.6|15423.6|15447.1|15437.1|15433.6|15423.6|277
1633031100000|2021-09-30 19:45:00|15434.1|15424.1|15425.1|15415.1|15435.6|15425.6|15420.6|15410.6|161
1633031400000|2021-09-30 19:50:00|15424.6|15414.6|15412.6|15402.6|15424.6|15414.6|15410.6|15400.6|355
1633031700000|2021-09-30 19:55:00|15412.1|15402.1|15409.1|15399.1|15416.1|15406.1|15403.1|15393.1|503
1633032000000|2021-09-30 20:00:00|15408.6|15398.6|15416.6|15406.6|15417.6|15407.6|15406.6|15396.6|172
1633032300000|2021-09-30 20:05:00|15418.1|15408.1|15416.1|15406.1|15423.1|15413.1|15415.6|15405.6|101
1633032600000|2021-09-30 20:10:00|15415.6|15405.6|15420.6|15410.6|15420.6|15410.6|15415.1|15405.1|6
1633032900000|2021-09-30 20:15:00|15420.1|15410.1|15416.6|15406.6|15420.1|15410.1|15415.1|15405.1|20
1633033200000|2021-09-30 20:20:00|15417.1|15407.1|15414.6|15404.6|15418.1|15408.1|15413.6|15403.6|39
1633033500000|2021-09-30 20:25:00|15414.1|15404.1|15414.6|15404.6|15414.6|15404.6|15413.1|15403.1|6
1633033800000|2021-09-30 20:30:00|15414.1|15404.1|15416.6|15406.6|15416.6|15406.6|15413.6|15403.6|12
1633034100000|2021-09-30 20:35:00|15417.1|15407.1|15416.6|15406.6|15418.1|15408.1|15416.6|15406.6|8
1633034400000|2021-09-30 20:40:00|15417.1|15407.1|15418.6|15408.6|15419.1|15409.1|15416.1|15406.1|41
1633034700000|2021-09-30 20:45:00|15419.1|15409.1|15415.1|15405.1|15419.6|15409.6|15414.1|15404.1|35
1633035300000|2021-09-30 20:55:00|15417.6|15407.6|15423.6|15413.6|15423.6|15413.6|15417.6|15407.6|110
1633035600000|2021-09-30 21:00:00|15424.1|15414.1|15422.6|15412.6|15424.1|15414.1|15422.6|15412.6|3
1633035900000|2021-09-30 21:05:00|15421.1|15411.1|15421.6|15411.6|15422.6|15412.6|15420.1|15410.1|5
1633036200000|2021-09-30 21:10:00|15420.1|15410.1|15418.6|15408.6|15420.1|15410.1|15416.6|15406.6|9
1633036500000|2021-09-30 21:15:00|15435.1|15411.1|15433.1|15409.1|15435.1|15411.1|15431.9|15407.9|0
1633036800000|2021-09-30 21:20:00|15433.4|15409.4|15435.6|15411.6|15435.6|15411.6|15433.1|15409.1|0
1633037100000|2021-09-30 21:25:00|15435.5|15411.5|15437.2|15413.2|15437.6|15413.6|15435.3|15411.3|0
1633037400000|2021-09-30 21:30:00|15437.5|15413.5|15438.4|15414.4|15438.4|15414.4|15437.2|15413.2|0
1633037700000|2021-09-30 21:35:00|15438.3|15414.3|15437.4|15413.4|15438.3|15414.3|15435.8|15411.8|0
1633038000000|2021-09-30 21:40:00|15437.5|15413.5|15437.3|15413.3|15438.7|15414.7|15437.2|15413.2|0
1633038300000|2021-09-30 21:45:00|15437.2|15413.2|15437.8|15413.8|15437.8|15413.8|15436.7|15412.7|0
1633038600000|2021-09-30 21:50:00|15437.3|15413.3|15438|15414|15438|15414|15436.7|15412.7|0
1633038900000|2021-09-30 21:55:00|15437.9|15413.9|15437.7|15413.7|15438.2|15414.2|15437.6|15413.6|0
1633039200000|2021-09-30 22:00:00|15441.2|15417.2|15443.5|15419.5|15447.1|15423.1|15437.9|15413.9|0
1633039500000|2021-09-30 22:05:00|15442.8|15418.8|15450.1|15426.1|15450.1|15426.1|15436.3|15412.3|0
1633039800000|2021-09-30 22:10:00|15449.3|15425.3|15447.2|15423.2|15450.1|15426.1|15445.7|15421.7|0
1633040100000|2021-09-30 22:15:00|15447.5|15423.5|15440.7|15416.7|15450.1|15426.1|15440|15416|0
1633040400000|2021-09-30 22:20:00|15441.4|15417.4|15440|15416|15441.4|15417.4|15438.6|15414.6|0
1633040700000|2021-09-30 22:25:00|15439.3|15415.3|15431.6|15407.6|15439.3|15415.3|15429.2|15405.2|0
1633041000000|2021-09-30 22:30:00|15433|15409|15433.7|15409.7|15435.9|15411.9|15431.6|15407.6|0
1633041300000|2021-09-30 22:35:00|15434.1|15410.1|15434.5|15410.5|15436.6|15412.6|15433|15409|0
1633041600000|2021-09-30 22:40:00|15434.9|15410.9|15437.4|15413.4|15438.1|15414.1|15433.1|15409.1|0
1633041900000|2021-09-30 22:45:00|15437.8|15413.8|15440.3|15416.3|15440.3|15416.3|15436.7|15412.7|0
1633042200000|2021-09-30 22:50:00|15439.6|15415.6|15443.9|15419.9|15443.9|15419.9|15438.8|15414.8|0
1633042500000|2021-09-30 22:55:00|15444.6|15420.6|15443.9|15419.9|15444.6|15420.6|15441.7|15417.7|0
1633042800000|2021-09-30 23:00:00|15444.2|15420.2|15441|15417|15446|15422|15441|15417|0
1633043100000|2021-09-30 23:05:00|15442.4|15418.4|15444.6|15420.6|15444.6|15420.6|15441|15417|0
1633043400000|2021-09-30 23:10:00|15446|15422|15450.6|15426.6|15452.7|15428.7|15446|15422|0
1633043700000|2021-09-30 23:15:00|15451.3|15427.3|15454.9|15430.9|15456.3|15432.3|15451.3|15427.3|0
1633044000000|2021-09-30 23:20:00|15454.5|15430.5|15455.7|15431.7|15457|15433|15453.4|15429.4|0
1633044300000|2021-09-30 23:25:00|15456|15432|15458.6|15434.6|15459.3|15435.3|15455|15431|0
1633044600000|2021-09-30 23:30:00|15459.3|15435.3|15453.9|15429.9|15460|15436|15452.1|15428.1|0
1633044900000|2021-09-30 23:35:00|15454.3|15430.3|15453.5|15429.5|15455.6|15431.6|15449.8|15425.8|0
1633045200000|2021-09-30 23:40:00|15453.8|15429.8|15446|15422|15455.6|15431.6|15445.2|15421.2|0
1633045500000|2021-09-30 23:45:00|15445.2|15421.2|15438.1|15414.1|15446.7|15422.7|15435.2|15411.2|0
1633045800000|2021-09-30 23:50:00|15437.3|15413.3|15442.4|15418.4|15443.8|15419.8|15436.3|15412.3|0
1633046100000|2021-09-30 23:55:00|15441.6|15417.6|15443.8|15419.8|15444.5|15420.5|15438.8|15414.8|0
1633046400000|2021-10-01 00:00:00|15441.3|15417.3|15448.1|15424.1|15448.8|15424.8|15437.3|15413.3|0
1633046700000|2021-10-01 00:05:00|15448.5|15424.5|15451.8|15427.8|15453.9|15429.9|15447.4|15423.4|0
1633047000000|2021-10-01 00:10:00|15451.1|15427.1|15456.1|15432.1|15456.8|15432.8|15449.6|15425.6|0
1633047300000|2021-10-01 00:15:00|15455.4|15431.4|15455.5|15431.5|15460.4|15436.4|15453.1|15429.1|0
1633047600000|2021-10-01 00:20:00|15455|15431|15456.7|15432.7|15457.6|15433.6|15449.9|15425.9|0
1633047900000|2021-10-01 00:25:00|15456.2|15432.2|15451|15427|15456.2|15432.2|15448|15424|0
1633048200000|2021-10-01 00:30:00|15451.2|15427.2|15448.6|15424.6|15458.9|15434.9|15445|15421|0
1633048500000|2021-10-01 00:35:00|15448.4|15424.4|15457|15433|15458.3|15434.3|15447.3|15423.3|0
1633048800000|2021-10-01 00:40:00|15456.6|15432.6|15457.9|15433.9|15459.6|15435.6|15455.3|15431.3|0
1633049100000|2021-10-01 00:45:00|15456.9|15432.9|15446.4|15422.4|15457.1|15433.1|15444|15420|0
1633049400000|2021-10-01 00:50:00|15446|15422|15432.8|15408.8|15447.7|15423.7|15429.8|15405.8|0
1633049700000|2021-10-01 00:55:00|15432.3|15408.3|15419.4|15395.4|15434.4|15410.4|15419|15395|0
1633050000000|2021-10-01 01:00:00|15419.8|15395.8|15311.6|15301.6|15419.8|15397.6|15275.6|15265.6|4520
1633050300000|2021-10-01 01:05:00|15312.6|15302.6|15274.6|15264.6|15318.6|15308.6|15265.6|15255.6|1962
1633050600000|2021-10-01 01:10:00|15273.6|15263.6|15258.6|15248.6|15282.6|15272.6|15241.6|15231.6|1640
1633050900000|2021-10-01 01:15:00|15257.6|15247.6|15244.6|15234.6|15259.6|15249.6|15230.6|15220.6|1378
1633051200000|2021-10-01 01:20:00|15245.6|15235.6|15268.6|15258.6|15275.6|15265.6|15237.6|15227.6|1527
1633051500000|2021-10-01 01:25:00|15274.6|15264.6|15289.6|15279.6|15297.6|15287.6|15265.6|15255.6|1226
1633051800000|2021-10-01 01:30:00|15290.6|15280.6|15261.6|15251.6|15290.6|15280.6|15247.6|15237.6|2411
1633052100000|2021-10-01 01:35:00|15259.6|15249.6|15266.6|15256.6|15273.6|15263.6|15238.6|15228.6|2079
1633052400000|2021-10-01 01:40:00|15264.6|15254.6|15222.6|15212.6|15267.6|15257.6|15204.6|15194.6|3691
1633052700000|2021-10-01 01:45:00|15223.6|15213.6|15192.6|15182.6|15230.6|15220.6|15191.6|15181.6|1814
1633053000000|2021-10-01 01:50:00|15191.6|15181.6|15185.6|15175.6|15193.6|15183.6|15164.6|15154.6|2454
1633053300000|2021-10-01 01:55:00|15181.6|15171.6|15196.6|15186.6|15204.6|15194.6|15175.6|15165.6|1694
1633053600000|2021-10-01 02:00:00|15197.6|15187.6|15181.6|15171.6|15223.6|15213.6|15181.6|15171.6|2562
1633053900000|2021-10-01 02:05:00|15179.6|15169.6|15178.6|15168.6|15199.6|15189.6|15174.6|15164.6|1047
1633054200000|2021-10-01 02:10:00|15179.6|15169.6|15181.6|15171.6|15185.6|15175.6|15175.6|15165.6|506
1633054500000|2021-10-01 02:15:00|15180.6|15170.6|15180.6|15170.6|15181.6|15171.6|15166.6|15156.6|516
1633054800000|2021-10-01 02:20:00|15177.6|15167.6|15184.6|15174.6|15186.6|15176.6|15162.6|15152.6|840
1633055100000|2021-10-01 02:25:00|15186.6|15176.6|15179.6|15169.6|15197.6|15187.6|15173.6|15163.6|545
1633055400000|2021-10-01 02:30:00|15180.6|15170.6|15166.6|15156.6|15184.6|15174.6|15166.6|15156.6|953
1633055700000|2021-10-01 02:35:00|15168.6|15158.6|15174.6|15164.6|15182.6|15172.6|15163.6|15153.6|558
1633056000000|2021-10-01 02:40:00|15173.6|15163.6|15165.6|15155.6|15173.6|15163.6|15165.6|15155.6|392
1633056300000|2021-10-01 02:45:00|15164.6|15154.6|15158.6|15148.6|15168.6|15158.6|15154.6|15144.6|883
1633056600000|2021-10-01 02:50:00|15159.6|15149.6|15159.6|15149.6|15160.6|15150.6|15150.6|15140.6|905
1633056900000|2021-10-01 02:55:00|15158.6|15148.6|15159.6|15149.6|15159.6|15149.6|15151.6|15141.6|428
1633057200000|2021-10-01 03:00:00|15161.6|15151.6|15167.6|15157.6|15176.6|15166.6|15160.6|15150.6|534
1633057500000|2021-10-01 03:05:00|15166.6|15156.6|15169.6|15159.6|15174.6|15164.6|15160.6|15150.6|597
1633057800000|2021-10-01 03:10:00|15167.6|15157.6|15169.6|15159.6|15172.6|15162.6|15162.6|15152.6|559
1633058100000|2021-10-01 03:15:00|15166.6|15156.6|15154.6|15144.6|15169.6|15159.6|15154.6|15144.6|670
1633058400000|2021-10-01 03:20:00|15155.6|15145.6|15158.6|15148.6|15162.6|15152.6|15155.6|15145.6|273
1633058700000|2021-10-01 03:25:00|15157.6|15147.6|15158.6|15148.6|15161.6|15151.6|15155.6|15145.6|337
1633059000000|2021-10-01 03:30:00|15157.6|15147.6|15169.6|15159.6|15172.6|15162.6|15157.6|15147.6|312
1633059300000|2021-10-01 03:35:00|15168.6|15158.6|15158.6|15148.6|15170.6|15160.6|15157.6|15147.6|323
1633059600000|2021-10-01 03:40:00|15157.6|15147.6|15149.6|15139.6|15159.6|15149.6|15147.6|15137.6|614
1633059900000|2021-10-01 03:45:00|15148.6|15138.6|15147.6|15137.6|15155.6|15145.6|15146.6|15136.6|298
1633060200000|2021-10-01 03:50:00|15145.6|15135.6|15144.6|15134.6|15148.6|15138.6|15142.6|15132.6|571
1633060500000|2021-10-01 03:55:00|15145.6|15135.6|15136.6|15126.6|15147.6|15137.6|15134.6|15124.6|474
1633060800000|2021-10-01 04:00:00|15135.6|15125.6|15136.6|15126.6|15143.6|15133.6|15133.6|15123.6|236
1633061100000|2021-10-01 04:05:00|15135.6|15125.6|15134.6|15124.6|15141.6|15131.6|15132.6|15122.6|245
1633061400000|2021-10-01 04:10:00|15133.6|15123.6|15133.6|15123.6|15135.6|15125.6|15130.6|15120.6|206
1633061700000|2021-10-01 04:15:00|15136.6|15126.6|15129.6|15119.6|15136.6|15126.6|15128.6|15118.6|401
1633062000000|2021-10-01 04:20:00|15131.6|15121.6|15131.6|15121.6|15132.6|15122.6|15127.6|15117.6|341
1633062300000|2021-10-01 04:25:00|15129.6|15119.6|15125.6|15115.6|15131.6|15121.6|15124.6|15114.6|147
1633062600000|2021-10-01 04:30:00|15124.6|15114.6|15120.6|15110.6|15125.6|15115.6|15116.6|15106.6|714
1633062900000|2021-10-01 04:35:00|15119.6|15109.6|15117.6|15107.6|15120.6|15110.6|15112.6|15102.6|486
1633063200000|2021-10-01 04:40:00|15116.6|15106.6|15114.6|15104.6|15117.6|15107.6|15113.6|15103.6|195
1633063500000|2021-10-01 04:45:00|15113.6|15103.6|15116.6|15106.6|15119.6|15109.6|15113.6|15103.6|250
1633063800000|2021-10-01 04:50:00|15115.6|15105.6|15127.6|15117.6|15131.6|15121.6|15115.6|15105.6|450
1633064100000|2021-10-01 04:55:00|15126.6|15116.6|15124.6|15114.6|15126.6|15116.6|15115.6|15105.6|619
1633064400000|2021-10-01 05:00:00|15123.6|15113.6|15088.6|15078.6|15123.6|15113.6|15086.6|15076.6|3213
1633064700000|2021-10-01 05:05:00|15087.6|15077.6|15060.6|15050.6|15087.6|15077.6|15059.6|15049.6|1856
1633065000000|2021-10-01 05:10:00|15059.6|15049.6|15050.6|15040.6|15059.6|15049.6|15046.6|15036.6|1790
1633065300000|2021-10-01 05:15:00|15049.6|15039.6|15090.6|15080.6|15091.6|15081.6|15044.6|15034.6|1937
1633065600000|2021-10-01 05:20:00|15091.6|15081.6|15067.6|15057.6|15092.6|15082.6|15062.6|15052.6|1109
1633065900000|2021-10-01 05:25:00|15068.6|15058.6|15070.6|15060.6|15083.6|15073.6|15063.6|15053.6|551
1633066200000|2021-10-01 05:30:00|15069.6|15059.6|15088.6|15078.6|15090.6|15080.6|15069.6|15059.6|491
1633066500000|2021-10-01 05:35:00|15087.6|15077.6|15091.6|15081.6|15100.6|15090.6|15083.6|15073.6|1448
1633066800000|2021-10-01 05:40:00|15093.6|15083.6|15084.6|15074.6|15097.6|15087.6|15077.6|15067.6|870
1633067100000|2021-10-01 05:45:00|15082.6|15072.6|15084.6|15074.6|15097.6|15087.6|15081.6|15071.6|526
1633067400000|2021-10-01 05:50:00|15083.6|15073.6|15091.6|15081.6|15097.6|15087.6|15082.6|15072.6|262
1633067700000|2021-10-01 05:55:00|15092.6|15082.6|15086.6|15076.6|15092.6|15082.6|15066.6|15056.6|978
1633068000000|2021-10-01 06:00:00|15088.6|15078.6|15119.6|15109.6|15126.6|15116.6|15087.6|15077.6|976
1633068300000|2021-10-01 06:05:00|15120.6|15110.6|15135.6|15125.6|15145.6|15135.6|15120.6|15110.6|916
1633068600000|2021-10-01 06:10:00|15137.6|15127.6|15101.6|15091.6|15138.6|15128.6|15100.6|15090.6|489
1633068900000|2021-10-01 06:15:00|15102.6|15092.6|15071.6|15061.6|15104.6|15094.6|15070.6|15060.6|640
1633069200000|2021-10-01 06:20:00|15072.6|15062.6|15056.6|15046.6|15072.6|15062.6|15048.6|15038.6|1459
1633069500000|2021-10-01 06:25:00|15055.6|15045.6|15055.6|15045.6|15058.6|15048.6|15048.6|15038.6|557
1633069800000|2021-10-01 06:30:00|15053.6|15043.6|15052.6|15042.6|15057.6|15047.6|15049.6|15039.6|485
1633070100000|2021-10-01 06:35:00|15053.6|15043.6|15060.6|15050.6|15062.6|15052.6|15053.6|15043.6|289
1633070400000|2021-10-01 06:40:00|15061.6|15051.6|15057.6|15047.6|15064.6|15054.6|15054.6|15044.6|222
1633070700000|2021-10-01 06:45:00|15058.6|15048.6|15069.6|15059.6|15073.6|15063.6|15058.6|15048.6|347
1633071000000|2021-10-01 06:50:00|15068.6|15058.6|15058.6|15048.6|15077.6|15067.6|15057.6|15047.6|475
1633071300000|2021-10-01 06:55:00|15059.6|15049.6|15100.6|15090.6|15101.6|15091.6|15057.6|15047.6|980
1633071600000|2021-10-01 07:00:00|15101.6|15088.6|15112.6|15100.6|15118.6|15107.6|15090.6|15079.6|1269
1633071900000|2021-10-01 07:05:00|15113.6|15101.6|15116.6|15104.6|15122.6|15111.6|15111.6|15100.6|1172
1633072200000|2021-10-01 07:10:00|15115.6|15103.6|15140.6|15128.6|15140.6|15129.6|15111.6|15100.6|1220
1633072500000|2021-10-01 07:15:00|15138.6|15127.6|15142.6|15130.6|15143.6|15131.6|15127.6|15115.6|555
1633072800000|2021-10-01 07:20:00|15143.6|15131.6|15166.6|15154.6|15167.6|15156.6|15143.6|15131.6|862
1633073100000|2021-10-01 07:25:00|15167.6|15155.6|15190.6|15178.6|15193.6|15181.6|15167.6|15155.6|1125
1633073400000|2021-10-01 07:30:00|15191.6|15179.6|15189.6|15177.6|15198.6|15186.6|15184.6|15173.6|755
1633073700000|2021-10-01 07:35:00|15190.6|15178.6|15205.6|15193.6|15209.6|15197.6|15190.6|15178.6|690
1633074000000|2021-10-01 07:40:00|15206.6|15194.6|15211.6|15199.6|15218.6|15207.6|15205.6|15193.6|602
1633074300000|2021-10-01 07:45:00|15212.6|15200.6|15198.6|15186.6|15213.6|15201.6|15191.6|15179.6|524
1633074600000|2021-10-01 07:50:00|15200.6|15187.6|15198.6|15186.6|15203.6|15191.6|15197.6|15185.6|313
1633074900000|2021-10-01 07:55:00|15199.6|15187.6|15168.6|15156.6|15203.6|15192.6|15168.6|15156.6|1041
1633075200000|2021-10-01 08:00:00|15171.6|15157.6|15184.6|15173.6|15187.6|15176.6|15168.6|15156.6|951
1633075500000|2021-10-01 08:05:00|15185.6|15174.6|15161.6|15149.6|15185.6|15174.6|15161.6|15149.6|865
1633075800000|2021-10-01 08:10:00|15160.6|15150.6|15136.6|15125.6|15165.6|15154.6|15136.6|15125.6|918
1633076100000|2021-10-01 08:15:00|15135.6|15124.6|15112.6|15100.6|15145.6|15133.6|15111.6|15099.6|1330
1633076400000|2021-10-01 08:20:00|15110.6|15099.6|15102.6|15091.6|15116.6|15104.6|15091.6|15080.6|1139
1633076700000|2021-10-01 08:25:00|15104.6|15090.6|15124.6|15110.6|15124.6|15110.6|15099.6|15087.6|911
1633077000000|2021-10-01 08:30:00|15130.6|15106.6|15136.8|15112.8|15150.3|15126.3|15130.2|15106.2|0
1633077300000|2021-10-01 08:35:00|15136.5|15112.5|15150.9|15126.9|15152.5|15128.5|15136.5|15112.5|145
1633077600000|2021-10-01 08:40:00|15149.9|15125.9|15161.5|15137.5|15164.6|15140.6|15143.4|15119.4|0
1633077900000|2021-10-01 08:45:00|15162.2|15138.2|15145.6|15121.6|15166.8|15142.8|15135.1|15111.1|0
1633078200000|2021-10-01 08:50:00|15146|15122|15147.4|15123.4|15149.9|15125.9|15140.1|15116.1|0
1633078500000|2021-10-01 08:55:00|15147.8|15123.8|15156.2|15132.2|15157.5|15133.5|15133.3|15109.3|0
1633078800000|2021-10-01 09:00:00|15156.5|15132.5|15152.6|15139.6|15157.5|15141.6|15134.6|15120.6|383
1633079100000|2021-10-01 09:05:00|15151.6|15141.6|15145.6|15133.6|15153.6|15142.6|15145.6|15133.6|348
1633079400000|2021-10-01 09:10:00|15144.6|15131.6|15158.6|15147.6|15159.6|15148.6|15144.6|15131.6|382
1633079700000|2021-10-01 09:15:00|15159.6|15146.6|15151.6|15139.6|15162.6|15150.6|15150.6|15139.6|344
1633080000000|2021-10-01 09:20:00|15150.6|15140.6|15150.6|15139.6|15159.6|15148.6|15150.6|15139.6|158
1633080300000|2021-10-01 09:25:00|15149.6|15138.6|15158.6|15147.6|15158.6|15147.6|15149.6|15137.6|135
1633080600000|2021-10-01 09:30:00|15159.6|15148.6|15152.6|15140.6|15166.6|15155.6|15151.6|15139.6|252
1633080900000|2021-10-01 09:35:00|15153.6|15141.6|15156.6|15144.6|15157.6|15145.6|15149.6|15137.6|125
1633081200000|2021-10-01 09:40:00|15157.6|15145.6|15153.6|15141.6|15157.6|15146.6|15149.6|15138.6|256
1633081500000|2021-10-01 09:45:00|15154.6|15142.6|15153.6|15141.6|15155.6|15144.6|15147.6|15135.6|156
1633081800000|2021-10-01 09:50:00|15152.6|15142.6|15151.6|15139.6|15154.6|15143.6|15149.6|15138.6|87
1633082100000|2021-10-01 09:55:00|15150.6|15140.6|15158.6|15147.6|15163.6|15151.6|15150.6|15140.6|154
1633082400000|2021-10-01 10:00:00|15159.6|15148.6|15163.6|15152.6|15170.6|15158.6|15159.6|15148.6|290
1633082700000|2021-10-01 10:05:00|15164.6|15153.6|15164.6|15152.6|15167.6|15156.6|15161.6|15149.6|52
1633083000000|2021-10-01 10:10:00|15163.6|15151.6|15175.6|15163.6|15175.6|15164.6|15160.6|15148.6|103
1633083300000|2021-10-01 10:15:00|15177.6|15164.6|15160.6|15149.6|15177.6|15165.6|15160.6|15149.6|123
1633083600000|2021-10-01 10:20:00|15161.6|15150.6|15147.6|15135.6|15163.6|15152.6|15145.6|15134.6|114
1633083900000|2021-10-01 10:25:00|15146.6|15134.6|15155.6|15143.6|15155.6|15143.6|15146.6|15134.6|52
1633084200000|2021-10-01 10:30:00|15156.6|15144.6|15161.6|15149.6|15161.6|15150.6|15156.6|15144.6|44
1633084500000|2021-10-01 10:35:00|15162.6|15150.6|15157.6|15145.6|15162.6|15151.6|15156.6|15145.6|51
1633084800000|2021-10-01 10:40:00|15156.6|15144.6|15159.6|15148.6|15159.6|15148.6|15151.6|15140.6|50
1633085100000|2021-10-01 10:45:00|15158.6|15147.6|15158.6|15147.6|15159.6|15147.6|15156.6|15144.6|14
1633085400000|2021-10-01 10:50:00|15157.6|15146.6|15162.6|15150.6|15163.6|15151.6|15154.6|15143.6|37
1633085700000|2021-10-01 10:55:00|15163.6|15151.6|15169.6|15157.6|15169.6|15157.6|15162.6|15150.6|40
1633086000000|2021-10-01 11:00:00|15168.6|15156.6|15178.6|15166.6|15178.6|15166.6|15167.6|15156.6|124
1633086300000|2021-10-01 11:05:00|15179.6|15167.6|15180.6|15169.6|15182.6|15170.6|15176.6|15165.6|284
1633086600000|2021-10-01 11:10:00|15181.6|15170.6|15187.6|15176.6|15187.6|15176.6|15180.6|15168.6|157
1633086900000|2021-10-01 11:15:00|15188.6|15174.6|15188.6|15176.6|15195.6|15184.6|15185.6|15174.6|178
1633087200000|2021-10-01 11:20:00|15187.6|15177.6|15196.6|15184.6|15196.6|15184.6|15187.6|15177.6|125
1633087500000|2021-10-01 11:25:00|15197.6|15185.6|15200.6|15189.6|15204.6|15193.6|15195.6|15184.6|293
1633087800000|2021-10-01 11:30:00|15201.6|15190.6|15207.6|15196.6|15209.6|15198.6|15197.6|15186.6|142
1633088100000|2021-10-01 11:35:00|15208.6|15198.6|15210.6|15199.6|15222.6|15211.6|15207.6|15195.6|223
1633088400000|2021-10-01 11:40:00|15211.6|15200.6|15214.6|15202.6|15214.6|15203.6|15206.6|15195.6|221
1633088700000|2021-10-01 11:45:00|15213.6|15201.6|15225.6|15214.6|15232.6|15221.6|15213.6|15201.6|341
1633089000000|2021-10-01 11:50:00|15227.6|15213.6|15217.6|15206.6|15227.6|15216.6|15217.6|15206.6|159
1633089300000|2021-10-01 11:55:00|15218.6|15207.6|15223.6|15211.6|15223.6|15212.6|15215.6|15204.6|105
1633089600000|2021-10-01 12:00:00|15224.6|15212.6|15222.6|15211.6|15227.6|15216.6|15221.6|15210.6|153
1633089900000|2021-10-01 12:05:00|15223.6|15210.6|15212.6|15201.6|15223.6|15210.6|15210.6|15199.6|588
1633090200000|2021-10-01 12:10:00|15211.6|15200.6|15209.6|15197.6|15211.6|15200.6|15204.6|15193.6|319
1633090500000|2021-10-01 12:15:00|15210.6|15198.6|15218.6|15207.6|15221.6|15210.6|15209.6|15198.6|348
1633090800000|2021-10-01 12:20:00|15217.6|15206.6|15213.6|15202.6|15218.6|15207.6|15213.6|15202.6|281
1633091100000|2021-10-01 12:25:00|15212.6|15201.6|15221.6|15210.6|15223.6|15211.6|15212.6|15201.6|188
1633091400000|2021-10-01 12:30:00|15220.6|15209.6|15216.6|15204.6|15227.6|15216.6|15215.6|15203.6|452
1633091700000|2021-10-01 12:35:00|15215.6|15203.6|15207.6|15196.6|15216.6|15204.6|15206.6|15195.6|207
1633092000000|2021-10-01 12:40:00|15206.6|15195.6|15208.6|15197.6|15216.6|15204.6|15204.6|15192.6|166
1633092300000|2021-10-01 12:45:00|15207.6|15196.6|15207.6|15196.6|15210.6|15199.6|15204.6|15193.6|154
1633092600000|2021-10-01 12:50:00|15208.6|15197.6|15214.6|15203.6|15217.6|15206.6|15208.6|15197.6|171
1633092900000|2021-10-01 12:55:00|15215.6|15204.6|15218.6|15207.6|15218.6|15207.6|15212.6|15201.6|192
1633093200000|2021-10-01 13:00:00|15219.6|15208.6|15234.6|15223.6|15240.6|15229.6|15219.6|15208.6|406
1633093500000|2021-10-01 13:05:00|15233.6|15221.6|15238.6|15227.6|15241.6|15230.6|15233.6|15221.6|197
1633093800000|2021-10-01 13:10:00|15239.6|15228.6|15244.6|15233.6|15245.6|15234.6|15236.6|15224.6|448
1633094100000|2021-10-01 13:15:00|15245.6|15234.6|15251.6|15240.6|15256.6|15245.6|15245.6|15234.6|254
1633094400000|2021-10-01 13:20:00|15250.6|15239.6|15251.6|15240.6|15255.6|15244.6|15244.6|15233.6|271
1633094700000|2021-10-01 13:25:00|15250.6|15239.6|15244.6|15232.6|15251.6|15240.6|15243.6|15232.6|147
1633095000000|2021-10-01 13:30:00|15245.6|15233.6|15245.6|15234.6|15265.6|15254.6|15245.6|15233.6|1188
1633095300000|2021-10-01 13:35:00|15246.6|15235.6|15236.6|15225.6|15263.6|15251.6|15236.6|15224.6|1132
1633095600000|2021-10-01 13:40:00|15235.6|15223.6|15223.6|15212.6|15243.6|15231.6|15222.6|15211.6|648
1633095900000|2021-10-01 13:45:00|15222.6|15211.6|15220.6|15209.6|15226.6|15215.6|15209.6|15198.6|464
1633096200000|2021-10-01 13:50:00|15218.6|15207.6|15219.6|15207.6|15225.6|15214.6|15211.6|15200.6|469
1633096500000|2021-10-01 13:55:00|15218.6|15206.6|15220.6|15207.6|15220.6|15207.6|15205.6|15194.6|295
1633096800000|2021-10-01 14:00:00|15219.6|15206.6|15223.6|15211.6|15239.6|15228.6|15214.6|15203.6|785
1633097100000|2021-10-01 14:05:00|15224.6|15212.6|15230.6|15219.6|15242.6|15231.6|15217.6|15205.6|481
1633097400000|2021-10-01 14:10:00|15231.6|15220.6|15238.6|15226.6|15243.6|15232.6|15222.6|15210.6|321
1633097700000|2021-10-01 14:15:00|15237.6|15225.6|15205.6|15193.6|15238.6|15226.6|15201.6|15190.6|505
1633098000000|2021-10-01 14:20:00|15204.6|15192.6|15171.6|15160.6|15205.6|15194.6|15168.6|15156.6|669
1633098300000|2021-10-01 14:25:00|15170.6|15159.6|15180.6|15169.6|15184.6|15173.6|15165.6|15154.6|399
1633098600000|2021-10-01 14:30:00|15179.6|15168.6|15187.6|15175.6|15189.6|15178.6|15172.6|15160.6|393
1633098900000|2021-10-01 14:35:00|15186.6|15173.6|15167.6|15155.6|15197.6|15185.6|15166.6|15155.6|602
1633099200000|2021-10-01 14:40:00|15166.6|15154.6|15150.6|15139.6|15177.6|15165.6|15149.6|15138.6|1018
1633099500000|2021-10-01 14:45:00|15149.6|15138.6|15167.6|15155.6|15167.6|15155.6|15133.6|15122.6|1553
1633099800000|2021-10-01 14:50:00|15168.6|15156.6|15143.6|15131.6|15175.6|15164.6|15140.6|15128.6|786
1633100100000|2021-10-01 14:55:00|15142.6|15132.6|15179.6|15167.6|15180.6|15168.6|15142.6|15131.6|490
1633100400000|2021-10-01 15:00:00|15178.6|15166.6|15183.6|15171.6|15199.6|15188.6|15178.6|15166.6|603
1633100700000|2021-10-01 15:05:00|15184.6|15172.6|15176.6|15165.6|15192.6|15181.6|15176.6|15164.6|233
1633101000000|2021-10-01 15:10:00|15177.6|15166.6|15202.6|15190.6|15209.6|15197.6|15170.6|15159.6|456
1633101300000|2021-10-01 15:15:00|15201.6|15191.6|15201.6|15189.6|15210.6|15198.6|15183.6|15172.6|625
1633101600000|2021-10-01 15:20:00|15203.6|15190.6|15209.6|15197.6|15211.6|15199.6|15200.6|15188.6|262
1633101900000|2021-10-01 15:25:00|15208.6|15198.6|15203.6|15192.6|15214.6|15203.6|15202.6|15190.6|306
1633102200000|2021-10-01 15:30:00|15202.6|15191.6|15209.6|15197.6|15211.6|15200.6|15194.6|15182.6|557
1633102500000|2021-10-01 15:35:00|15208.6|15196.6|15209.6|15198.6|15221.6|15209.6|15207.6|15195.6|634
1633102800000|2021-10-01 15:40:00|15210.6|15197.6|15222.6|15210.6|15224.6|15213.6|15208.6|15197.6|232
1633103100000|2021-10-01 15:45:00|15221.6|15211.6|15210.6|15199.6|15223.6|15212.6|15210.6|15199.6|239
1633103400000|2021-10-01 15:50:00|15211.6|15200.6|15213.6|15201.6|15216.6|15204.6|15203.6|15191.6|186
1633103700000|2021-10-01 15:55:00|15212.6|15202.6|15208.6|15196.6|15213.6|15202.6|15202.6|15190.6|74
1633104000000|2021-10-01 16:00:00|15209.6|15197.6|15203.6|15192.6|15210.6|15199.6|15201.6|15189.6|108
1633104300000|2021-10-01 16:05:00|15204.6|15191.6|15217.6|15205.6|15218.6|15206.6|15199.6|15187.6|274
1633104600000|2021-10-01 16:10:00|15216.6|15203.6|15205.6|15194.6|15216.6|15205.6|15205.6|15194.6|122
1633104900000|2021-10-01 16:15:00|15204.6|15193.6|15205.6|15193.6|15208.6|15196.6|15197.6|15185.6|143
1633105200000|2021-10-01 16:20:00|15204.6|15192.6|15217.6|15206.6|15220.6|15208.6|15204.6|15192.6|109
1633105500000|2021-10-01 16:25:00|15218.6|15207.6|15220.6|15208.6|15222.6|15211.6|15215.6|15204.6|80
1633105800000|2021-10-01 16:30:00|15221.6|15209.6|15219.6|15208.6|15223.6|15212.6|15215.6|15204.6|56
1633106100000|2021-10-01 16:35:00|15220.6|15207.6|15210.6|15198.6|15222.6|15211.6|15207.6|15196.6|103
1633106400000|2021-10-01 16:40:00|15211.6|15199.6|15213.6|15201.6|15214.6|15202.6|15208.6|15197.6|124
1633106700000|2021-10-01 16:45:00|15214.6|15202.6|15217.6|15205.6|15223.6|15212.6|15214.6|15201.6|109
1633107000000|2021-10-01 16:50:00|15216.6|15206.6|15214.6|15202.6|15217.6|15206.6|15203.6|15191.6|117
1633107300000|2021-10-01 16:55:00|15215.6|15203.6|15207.6|15196.6|15215.6|15204.6|15203.6|15192.6|117
1633107600000|2021-10-01 17:00:00|15208.6|15197.6|15217.6|15205.6|15218.6|15206.6|15205.6|15194.6|172
1633107900000|2021-10-01 17:05:00|15218.6|15206.6|15224.6|15212.6|15224.6|15212.6|15217.6|15205.6|142
1633108200000|2021-10-01 17:10:00|15225.6|15213.6|15224.6|15212.6|15226.6|15214.6|15220.6|15208.6|177
1633108500000|2021-10-01 17:15:00|15226.6|15213.6|15237.6|15225.6|15239.6|15228.6|15226.6|15212.6|591
1633108800000|2021-10-01 17:20:00|15236.6|15224.6|15234.6|15223.6|15238.6|15227.6|15230.6|15219.6|167
1633109100000|2021-10-01 17:25:00|15235.6|15222.6|15233.6|15221.6|15236.6|15225.6|15232.6|15221.6|48
1633109400000|2021-10-01 17:30:00|15232.6|15222.6|15234.6|15223.6|15238.6|15226.6|15231.6|15220.6|191
1633109700000|2021-10-01 17:35:00|15235.6|15222.6|15228.6|15217.6|15235.6|15223.6|15228.6|15217.6|285
1633110000000|2021-10-01 17:40:00|15229.6|15218.6|15229.6|15217.6|15230.6|15218.6|15226.6|15215.6|152
1633110300000|2021-10-01 17:45:00|15228.6|15218.6|15230.6|15218.6|15230.6|15218.6|15223.6|15212.6|236
1633110600000|2021-10-01 17:50:00|15229.6|15217.6|15220.6|15207.6|15230.6|15218.6|15219.6|15207.6|183
1633110900000|2021-10-01 17:55:00|15219.6|15208.6|15214.6|15203.6|15220.6|15208.6|15213.6|15202.6|147
1633111200000|2021-10-01 18:00:00|15215.6|15202.6|15220.6|15208.6|15220.6|15208.6|15213.6|15202.6|143
1633111500000|2021-10-01 18:05:00|15221.6|15209.6|15216.6|15204.6|15224.6|15212.6|15214.6|15203.6|226
1633111800000|2021-10-01 18:10:00|15217.6|15205.6|15214.6|15203.6|15218.6|15207.6|15214.6|15202.6|36
1633112100000|2021-10-01 18:15:00|15215.6|15204.6|15220.6|15208.6|15220.6|15209.6|15214.6|15202.6|99
1633112400000|2021-10-01 18:20:00|15221.6|15209.6|15226.6|15215.6|15226.6|15215.6|15221.6|15208.6|44
1633112700000|2021-10-01 18:25:00|15227.6|15216.6|15220.6|15208.6|15230.6|15219.6|15218.6|15207.6|86
1633113000000|2021-10-01 18:30:00|15219.6|15207.6|15219.6|15208.6|15223.6|15212.6|15216.6|15204.6|106
1633113300000|2021-10-01 18:35:00|15220.6|15209.6|15221.6|15209.6|15224.6|15213.6|15218.6|15207.6|167
1633113600000|2021-10-01 18:40:00|15222.6|15210.6|15211.6|15201.6|15223.6|15211.6|15211.6|15200.6|107
1633113900000|2021-10-01 18:45:00|15212.1|15202.1|15222.6|15212.6|15222.6|15212.6|15212.1|15202.1|76
1633114200000|2021-10-01 18:50:00|15223.1|15213.1|15231.1|15221.1|15231.1|15221.1|15220.1|15210.1|91
1633114500000|2021-10-01 18:55:00|15230.1|15220.1|15230.1|15220.1|15233.1|15223.1|15228.6|15218.6|90
1633114800000|2021-10-01 19:00:00|15230.6|15220.6|15239.1|15229.1|15239.1|15229.1|15230.1|15220.1|56
1633115100000|2021-10-01 19:05:00|15240.1|15230.1|15242.6|15232.6|15243.1|15233.1|15239.1|15229.1|132
1633115400000|2021-10-01 19:10:00|15242.1|15232.1|15247.1|15237.1|15247.1|15237.1|15241.1|15231.1|146
1633115700000|2021-10-01 19:15:00|15248.1|15238.1|15243.6|15233.6|15251.1|15241.1|15243.1|15233.1|281
1633116000000|2021-10-01 19:20:00|15244.1|15234.1|15251.1|15241.1|15252.1|15242.1|15244.1|15234.1|310
1633116300000|2021-10-01 19:25:00|15250.6|15240.6|15244.1|15234.1|15250.6|15240.6|15242.6|15232.6|199
1633116600000|2021-10-01 19:30:00|15243.6|15233.6|15247.1|15237.1|15247.1|15237.1|15240.6|15230.6|197
1633116900000|2021-10-01 19:35:00|15246.1|15236.1|15247.6|15237.6|15252.1|15242.1|15244.1|15234.1|256
1633117200000|2021-10-01 19:40:00|15248.1|15238.1|15250.1|15240.1|15250.1|15240.1|15244.1|15234.1|96
1633117500000|2021-10-01 19:45:00|15250.6|15240.6|15244.1|15234.1|15252.1|15242.1|15242.1|15232.1|116
1633117800000|2021-10-01 19:50:00|15244.6|15234.6|15254.6|15244.6|15259.1|15249.1|15241.1|15231.1|399
1633118100000|2021-10-01 19:55:00|15255.1|15245.1|15246.1|15236.1|15255.1|15245.1|15239.6|15229.6|403
1633118400000|2021-10-01 20:00:00|15245.6|15235.6|15248.6|15238.6|15253.1|15243.1|15245.1|15235.1|207
1633118700000|2021-10-01 20:05:00|15248.1|15238.1|15247.6|15237.6|15248.1|15238.1|15246.1|15236.1|16
1633119000000|2021-10-01 20:10:00|15248.1|15238.1|15244.6|15234.6|15249.1|15239.1|15244.6|15234.6|18
1633119300000|2021-10-01 20:15:00|15245.1|15235.1|15247.1|15237.1|15247.1|15237.1|15245.1|15235.1|14
1633119600000|2021-10-01 20:20:00|15246.1|15236.1|15249.6|15239.6|15251.1|15241.1|15246.1|15236.1|90
1633119900000|2021-10-01 20:25:00|15250.1|15240.1|15246.6|15236.6|15251.1|15241.1|15246.6|15236.6|21
1633120200000|2021-10-01 20:30:00|15246.1|15236.1|15241.6|15231.6|15246.1|15236.1|15241.6|15231.6|23
1633120500000|2021-10-01 20:35:00|15241.1|15231.1|15241.6|15231.6|15243.6|15233.6|15241.1|15231.1|14
1633120800000|2021-10-01 20:40:00|15242.1|15232.1|15243.6|15233.6|15245.1|15235.1|15241.6|15231.6|21
1633121100000|2021-10-01 20:45:00|15244.1|15234.1|15242.6|15232.6|15245.1|15235.1|15242.6|15232.6|45
1633121400000|2021-10-01 20:50:00|15242.1|15232.1|15236.6|15226.6|15242.6|15232.6|15236.1|15226.1|65
1633121700000|2021-10-01 20:55:00|15236.1|15226.1|15228.6|15218.6|15236.6|15226.6|15228.6|15218.6|99
1633298400000|2021-10-03 22:00:00|15261.6|15237.6|15244.1|15220.1|15261.6|15237.6|15244.1|15220.1|0
1633298700000|2021-10-03 22:05:00|15243.4|15219.4|15243.9|15219.9|15246.9|15222.9|15239.7|15215.7|0
1633299000000|2021-10-03 22:10:00|15244.6|15220.6|15245.3|15221.3|15251.6|15227.6|15244.6|15220.6|0
1633299300000|2021-10-03 22:15:00|15246|15222|15254.5|15230.5|15256.1|15232.1|15244.4|15220.4|0
1633299600000|2021-10-03 22:20:00|15255.2|15231.2|15267.1|15243.1|15267.1|15243.1|15255.2|15231.2|0
1633299900000|2021-10-03 22:25:00|15266.4|15242.4|15274.8|15250.8|15275.5|15251.5|15264.2|15240.2|0
1633300200000|2021-10-03 22:30:00|15274.1|15250.1|15272.1|15248.1|15275.5|15251.5|15271.4|15247.4|0
1633300500000|2021-10-03 22:35:00|15271.4|15247.4|15271.4|15247.4|15272.8|15248.8|15271.4|15247.4|0
1633300800000|2021-10-03 22:40:00|15272.1|15248.1|15275.1|15251.1|15275.1|15251.1|15264.8|15240.8|0
1633301100000|2021-10-03 22:45:00|15275.8|15251.8|15274.4|15250.4|15276.6|15252.6|15272.7|15248.7|0
1633301400000|2021-10-03 22:50:00|15273|15249|15281.2|15257.2|15281.5|15257.5|15273|15249|0
1633301700000|2021-10-03 22:55:00|15280.8|15256.8|15282.7|15258.7|15285.7|15261.7|15278|15254|0
1633302000000|2021-10-03 23:00:00|15283.4|15259.4|15279.4|15255.4|15284.8|15260.8|15277.1|15253.1|0
1633302300000|2021-10-03 23:05:00|15278.7|15254.7|15286.3|15262.3|15286.3|15262.3|15277.8|15253.8|0
1633302600000|2021-10-03 23:10:00|15285.6|15261.6|15289.1|15265.1|15290.6|15266.6|15275.6|15251.6|0
1633302900000|2021-10-03 23:15:00|15288.4|15264.4|15284.1|15260.1|15289.8|15265.8|15283.7|15259.7|0
1633303200000|2021-10-03 23:20:00|15283.7|15259.7|15286.1|15262.1|15286.2|15262.2|15283|15259|0
1633303500000|2021-10-03 23:25:00|15286.8|15262.8|15296.1|15272.1|15298.2|15274.2|15286.1|15262.1|0
1633303800000|2021-10-03 23:30:00|15296.8|15272.8|15299.4|15275.4|15304.2|15280.2|15296.1|15272.1|0
1633304100000|2021-10-03 23:35:00|15300.1|15276.1|15303|15279|15304.3|15280.3|15300.1|15276.1|0
1633304400000|2021-10-03 23:40:00|15302.3|15278.3|15299.5|15275.5|15303.7|15279.7|15299.5|15275.5|0
1633304700000|2021-10-03 23:45:00|15298.8|15274.8|15293.2|15269.2|15300.2|15276.2|15292.5|15268.5|0
1633305000000|2021-10-03 23:50:00|15292.5|15268.5|15292.4|15268.4|15300.2|15276.2|15290.9|15266.9|0
1633305300000|2021-10-03 23:55:00|15293.1|15269.1|15292.2|15268.2|15293.8|15269.8|15290.1|15266.1|0
1633305600000|2021-10-04 00:00:00|15290.8|15266.8|15287.2|15263.2|15293.6|15269.6|15285.1|15261.1|0
1633305900000|2021-10-04 00:05:00|15286.5|15262.5|15284.5|15260.5|15290.6|15266.6|15283.8|15259.8|0
1633306200000|2021-10-04 00:10:00|15285.9|15261.9|15283.7|15259.7|15288.7|15264.7|15282.4|15258.4|0
1633306500000|2021-10-04 00:15:00|15283|15259|15261.7|15237.7|15283|15259|15260.8|15236.8|0
1633306800000|2021-10-04 00:20:00|15261.5|15237.5|15265.9|15241.9|15267.4|15243.4|15259.4|15235.4|0
1633307100000|2021-10-04 00:25:00|15265.4|15241.4|15261.2|15237.2|15270.5|15246.5|15260.4|15236.4|0
1633307400000|2021-10-04 00:30:00|15261.7|15237.7|15258.7|15234.7|15269.8|15245.8|15258.7|15234.7|0
1633307700000|2021-10-04 00:35:00|15259.2|15235.2|15241.4|15217.4|15262.4|15238.4|15239.4|15215.4|0
1633308000000|2021-10-04 00:40:00|15242.4|15218.4|15221.8|15197.8|15242.7|15218.7|15220.6|15196.6|0
1633308300000|2021-10-04 00:45:00|15221.5|15197.5|15196.8|15172.8|15226|15202|15195.5|15171.5|0
1633308600000|2021-10-04 00:50:00|15195.9|15171.9|15188.1|15164.1|15200.3|15176.3|15184.7|15160.7|0
1633308900000|2021-10-04 00:55:00|15188.3|15164.3|15178.7|15154.7|15197.9|15173.9|15175.4|15151.4|0
1633309200000|2021-10-04 01:00:00|15178.3|15154.3|15147.6|15137.6|15192.6|15182.6|15125.6|15115.6|2159
1633309500000|2021-10-04 01:05:00|15146.6|15136.6|15131.6|15121.6|15153.6|15143.6|15130.6|15120.6|1346
1633309800000|2021-10-04 01:10:00|15134.6|15124.6|15142.6|15132.6|15148.6|15138.6|15125.6|15115.6|623
1633310100000|2021-10-04 01:15:00|15145.6|15135.6|15134.6|15124.6|15167.6|15157.6|15124.6|15114.6|1210
1633310400000|2021-10-04 01:20:00|15126.6|15116.6|15149.6|15139.6|15178.6|15168.6|15123.6|15113.6|1075
1633310700000|2021-10-04 01:25:00|15150.6|15140.6|15167.6|15157.6|15168.6|15158.6|15108.6|15098.6|1741
1633311000000|2021-10-04 01:30:00|15162.6|15152.6|15145.6|15135.6|15179.6|15169.6|15113.6|15103.6|3234
1633311300000|2021-10-04 01:35:00|15144.6|15134.6|15070.6|15060.6|15147.6|15137.6|15069.6|15059.6|3028
1633311600000|2021-10-04 01:40:00|15068.6|15058.6|15049.6|15039.6|15072.6|15062.6|15015.6|15005.6|3975
1633311900000|2021-10-04 01:45:00|15050.6|15040.6|15059.6|15049.6|15079.6|15069.6|15037.6|15027.6|2168
1633312200000|2021-10-04 01:50:00|15057.6|15047.6|15019.6|15009.6|15057.6|15047.6|15006.6|14996.6|1990
1633312500000|2021-10-04 01:55:00|15018.6|15008.6|15082.6|15072.6|15086.6|15076.6|15011.6|15001.6|1885
1633312800000|2021-10-04 02:00:00|15081.6|15071.6|15074.6|15064.6|15081.6|15071.6|15041.6|15031.6|1718
1633313100000|2021-10-04 02:05:00|15072.6|15062.6|15056.6|15046.6|15077.6|15067.6|15055.6|15045.6|1615
1633313400000|2021-10-04 02:10:00|15057.6|15047.6|15126.6|15116.6|15134.6|15124.6|15055.6|15045.6|2071
1633313700000|2021-10-04 02:15:00|15125.6|15115.6|15198.6|15188.6|15200.6|15190.6|15125.6|15115.6|2919
1633314000000|2021-10-04 02:20:00|15200.6|15190.6|15114.6|15104.6|15203.6|15193.6|15114.6|15104.6|2317
1633314300000|2021-10-04 02:25:00|15115.6|15105.6|15107.6|15097.6|15124.6|15114.6|15085.6|15075.6|1420
1633314600000|2021-10-04 02:30:00|15108.6|15098.6|15111.6|15101.6|15128.6|15118.6|15093.6|15083.6|1259
1633314900000|2021-10-04 02:35:00|15108.6|15098.6|15150.6|15140.6|15150.6|15140.6|15103.6|15093.6|838
1633315200000|2021-10-04 02:40:00|15146.6|15136.6|15152.6|15142.6|15161.6|15151.6|15128.6|15118.6|1072
1633315500000|2021-10-04 02:45:00|15150.6|15140.6|15163.6|15153.6|15163.6|15153.6|15148.6|15138.6|836
1633315800000|2021-10-04 02:50:00|15164.6|15154.6|15161.6|15151.6|15195.6|15185.6|15161.6|15151.6|1490
1633316100000|2021-10-04 02:55:00|15160.6|15150.6|15154.6|15144.6|15165.6|15155.6|15138.6|15128.6|690
1633316400000|2021-10-04 03:00:00|15155.6|15145.6|15131.6|15121.6|15159.6|15149.6|15128.6|15118.6|651
1633316700000|2021-10-04 03:05:00|15128.6|15118.6|15140.6|15130.6|15147.6|15137.6|15128.6|15118.6|604
1633317000000|2021-10-04 03:10:00|15141.6|15131.6|15107.6|15097.6|15146.6|15136.6|15101.6|15091.6|930
1633317300000|2021-10-04 03:15:00|15109.6|15099.6|15130.6|15120.6|15133.6|15123.6|15107.6|15097.6|954
1633317600000|2021-10-04 03:20:00|15129.6|15119.6|15130.6|15120.6|15132.6|15122.6|15122.6|15112.6|476
1633317900000|2021-10-04 03:25:00|15128.6|15118.6|15125.6|15115.6|15133.6|15123.6|15121.6|15111.6|386
1633318200000|2021-10-04 03:30:00|15121.6|15111.6|15097.6|15087.6|15122.6|15112.6|15096.6|15086.6|429
1633318500000|2021-10-04 03:35:00|15096.6|15086.6|15093.6|15083.6|15103.6|15093.6|15083.6|15073.6|513
1633318800000|2021-10-04 03:40:00|15092.6|15082.6|15093.6|15083.6|15100.6|15090.6|15090.6|15080.6|285
1633319100000|2021-10-04 03:45:00|15092.6|15082.6|15096.6|15086.6|15099.6|15089.6|15089.6|15079.6|184
1633319400000|2021-10-04 03:50:00|15094.6|15084.6|15097.6|15087.6|15097.6|15087.6|15092.6|15082.6|108
1633319700000|2021-10-04 03:55:00|15096.6|15086.6|15088.6|15078.6|15099.6|15089.6|15086.6|15076.6|186
1633320000000|2021-10-04 04:00:00|15087.6|15077.6|15091.6|15081.6|15093.6|15083.6|15086.6|15076.6|70
1633320300000|2021-10-04 04:05:00|15092.6|15082.6|15093.6|15083.6|15095.6|15085.6|15089.6|15079.6|105
1633320600000|2021-10-04 04:10:00|15092.6|15082.6|15093.6|15083.6|15093.6|15083.6|15090.6|15080.6|82
1633320900000|2021-10-04 04:15:00|15092.6|15082.6|15101.6|15091.6|15104.6|15094.6|15091.6|15081.6|107
1633321200000|2021-10-04 04:20:00|15100.6|15090.6|15096.6|15086.6|15100.6|15090.6|15094.6|15084.6|34
1633321500000|2021-10-04 04:25:00|15094.6|15084.6|15095.6|15085.6|15101.6|15091.6|15094.6|15084.6|123
1633321800000|2021-10-04 04:30:00|15092.6|15082.6|15104.6|15094.6|15106.6|15096.6|15090.6|15080.6|144
1633322100000|2021-10-04 04:35:00|15103.6|15093.6|15114.6|15104.6|15115.6|15105.6|15100.6|15090.6|116
1633322400000|2021-10-04 04:40:00|15113.6|15103.6|15114.6|15104.6|15116.6|15106.6|15110.6|15100.6|126
1633322700000|2021-10-04 04:45:00|15116.6|15106.6|15122.6|15112.6|15129.6|15119.6|15116.6|15106.6|243
1633323000000|2021-10-04 04:50:00|15121.6|15111.6|15114.6|15104.6|15121.6|15111.6|15111.6|15101.6|136
1633323300000|2021-10-04 04:55:00|15113.6|15103.6|15114.6|15104.6|15118.6|15108.6|15112.6|15102.6|108
1633323600000|2021-10-04 05:00:00|15111.6|15101.6|15131.6|15121.6|15155.6|15145.6|15111.6|15101.6|1617
1633323900000|2021-10-04 05:05:00|15130.6|15120.6|15135.6|15125.6|15138.6|15128.6|15115.6|15105.6|605
1633324200000|2021-10-04 05:10:00|15137.6|15127.6|15130.6|15120.6|15142.6|15132.6|15116.6|15106.6|841
1633324500000|2021-10-04 05:15:00|15131.6|15121.6|15125.6|15115.6|15143.6|15133.6|15123.6|15113.6|735
1633324800000|2021-10-04 05:20:00|15124.6|15114.6|15104.6|15094.6|15127.6|15117.6|15104.6|15094.6|850
1633325100000|2021-10-04 05:25:00|15103.6|15093.6|15125.6|15115.6|15126.6|15116.6|15102.6|15092.6|395
1633325400000|2021-10-04 05:30:00|15124.6|15114.6|15112.6|15102.6|15124.6|15114.6|15112.6|15102.6|510
1633325700000|2021-10-04 05:35:00|15111.6|15101.6|15109.6|15099.6|15121.6|15111.6|15108.6|15098.6|338
1633326000000|2021-10-04 05:40:00|15108.6|15098.6|15074.6|15064.6|15108.6|15098.6|15074.6|15064.6|981
1633326300000|2021-10-04 05:45:00|15076.6|15066.6|15085.6|15075.6|15086.6|15076.6|15070.6|15060.6|767
1633326600000|2021-10-04 05:50:00|15086.6|15076.6|15099.6|15089.6|15111.6|15101.6|15085.6|15075.6|1058
1633326900000|2021-10-04 05:55:00|15101.6|15091.6|15083.6|15073.6|15108.6|15098.6|15076.6|15066.6|781
1633327200000|2021-10-04 06:00:00|15084.6|15074.6|15094.6|15084.6|15099.6|15089.6|15075.6|15065.6|823
1633327500000|2021-10-04 06:05:00|15093.6|15083.6|15087.6|15077.6|15094.6|15084.6|15079.6|15069.6|639
1633327800000|2021-10-04 06:10:00|15086.6|15076.6|15074.6|15064.6|15086.6|15076.6|15071.6|15061.6|708
1633328100000|2021-10-04 06:15:00|15072.6|15062.6|15068.6|15058.6|15075.6|15065.6|15055.6|15045.6|1512
1633328400000|2021-10-04 06:20:00|15067.6|15057.6|15078.6|15068.6|15082.6|15072.6|15062.6|15052.6|502
1633328700000|2021-10-04 06:25:00|15077.6|15067.6|15094.6|15084.6|15095.6|15085.6|15076.6|15066.6|586
1633329000000|2021-10-04 06:30:00|15093.6|15083.6|15089.6|15079.6|15100.6|15090.6|15089.6|15079.6|1390
1633329300000|2021-10-04 06:35:00|15088.6|15078.6|15093.6|15083.6|15096.6|15086.6|15086.6|15076.6|358
1633329600000|2021-10-04 06:40:00|15094.6|15084.6|15092.6|15082.6|15099.6|15089.6|15089.6|15079.6|397
1633329900000|2021-10-04 06:45:00|15091.6|15081.6|15078.6|15068.6|15094.6|15084.6|15078.6|15068.6|515
1633330200000|2021-10-04 06:50:00|15079.6|15069.6|15087.6|15077.6|15095.6|15085.6|15076.6|15066.6|1084
1633330500000|2021-10-04 06:55:00|15086.6|15076.6|15077.6|15067.6|15087.6|15077.6|15063.6|15053.6|1653
1633330800000|2021-10-04 07:00:00|15078.6|15065.6|15072.6|15061.6|15082.6|15071.6|15059.6|15047.6|1228
1633331100000|2021-10-04 07:05:00|15076.6|15064.6|15073.6|15062.6|15085.6|15073.6|15068.6|15057.6|769
1633331400000|2021-10-04 07:10:00|15074.6|15061.6|15076.6|15064.6|15087.6|15076.6|15068.6|15057.6|601
1633331700000|2021-10-04 07:15:00|15078.6|15065.6|15067.6|15056.6|15081.6|15069.6|15067.6|15056.6|217
1633332000000|2021-10-04 07:20:00|15071.6|15058.6|15063.6|15051.6|15074.6|15062.6|15061.6|15049.6|462
1633332300000|2021-10-04 07:25:00|15064.6|15052.6|15063.6|15052.6|15067.6|15055.6|15056.6|15045.6|344
1633332600000|2021-10-04 07:30:00|15062.6|15050.6|15045.6|15034.6|15062.6|15050.6|15045.6|15033.6|682
1633332900000|2021-10-04 07:35:00|15046.6|15035.6|15057.6|15046.6|15062.6|15050.6|15045.6|15034.6|343
1633333200000|2021-10-04 07:40:00|15058.6|15047.6|15060.6|15049.6|15064.6|15053.6|15052.6|15040.6|321
1633333500000|2021-10-04 07:45:00|15059.6|15047.6|15077.6|15065.6|15078.6|15066.6|15058.6|15047.6|670
1633333800000|2021-10-04 07:50:00|15076.6|15064.6|15078.6|15066.6|15079.6|15068.6|15073.6|15062.6|382
1633334100000|2021-10-04 07:55:00|15077.6|15067.6|15093.6|15081.6|15096.6|15084.6|15074.6|15062.6|820
1633334400000|2021-10-04 08:00:00|15092.6|15080.6|15100.6|15088.6|15106.6|15094.6|15091.6|15079.6|615
1633334700000|2021-10-04 08:05:00|15099.6|15087.6|15095.6|15084.6|15107.6|15095.6|15090.6|15079.6|469
1633335000000|2021-10-04 08:10:00|15096.6|15085.6|15100.6|15088.6|15107.6|15095.6|15092.6|15081.6|311
1633335300000|2021-10-04 08:15:00|15101.6|15089.6|15094.6|15083.6|15103.6|15092.6|15094.6|15083.6|155
1633335600000|2021-10-04 08:20:00|15095.6|15082.6|15099.6|15087.6|15103.6|15091.6|15095.6|15082.6|185
1633335900000|2021-10-04 08:25:00|15100.6|15088.6|15095.6|15084.6|15106.6|15094.6|15094.6|15082.6|440
1633336200000|2021-10-04 08:30:00|15094.6|15070.6|15077.3|15053.3|15097.4|15073.4|15074.4|15050.4|0
1633336500000|2021-10-04 08:35:00|15077.1|15053.1|15070.1|15046.1|15081.9|15057.9|15067.6|15043.6|97
1633336800000|2021-10-04 08:40:00|15069.2|15045.2|15082|15058|15088.6|15064.6|15064.7|15040.7|0
1633337100000|2021-10-04 08:45:00|15080.1|15056.1|15084.8|15060.8|15089.2|15065.2|15073.3|15049.3|0
1633337400000|2021-10-04 08:50:00|15084.3|15060.3|15098.8|15074.8|15102.1|15078.1|15084|15060|0
1633337700000|2021-10-04 08:55:00|15097.9|15073.9|15120.6|15096.6|15122.9|15098.9|15093|15069|0
1633338000000|2021-10-04 09:00:00|15121.9|15097.9|15123.6|15111.6|15128.6|15116.6|15107.6|15095.6|998
1633338300000|2021-10-04 09:05:00|15122.6|15110.6|15120.6|15109.6|15137.6|15125.6|15115.6|15104.6|313
1633338600000|2021-10-04 09:10:00|15121.6|15110.6|15127.6|15115.6|15132.6|15121.6|15121.6|15109.6|250
1633338900000|2021-10-04 09:15:00|15126.6|15113.6|15117.6|15105.6|15132.6|15121.6|15111.6|15100.6|332
1633339200000|2021-10-04 09:20:00|15118.6|15106.6|15116.6|15105.6|15125.6|15114.6|15115.6|15104.6|88
1633339500000|2021-10-04 09:25:00|15118.6|15106.6|15120.6|15108.6|15124.6|15113.6|15116.6|15104.6|100
1633339800000|2021-10-04 09:30:00|15121.6|15109.6|15115.6|15104.6|15122.6|15111.6|15112.6|15101.6|199
1633340100000|2021-10-04 09:35:00|15116.6|15105.6|15120.6|15109.6|15121.6|15109.6|15113.6|15101.6|72
1633340400000|2021-10-04 09:40:00|15121.6|15108.6|15129.6|15118.6|15132.6|15121.6|15119.6|15108.6|157
1633340700000|2021-10-04 09:45:00|15130.6|15119.6|15129.6|15117.6|15132.6|15121.6|15124.6|15113.6|98
1633341000000|2021-10-04 09:50:00|15128.6|15118.6|15125.6|15114.6|15141.6|15129.6|15124.6|15113.6|232
1633341300000|2021-10-04 09:55:00|15124.6|15113.6|15125.6|15114.6|15130.6|15119.6|15122.6|15111.6|78
1633341600000|2021-10-04 10:00:00|15124.6|15113.6|15133.6|15121.6|15135.6|15123.6|15124.6|15113.6|52
1633341900000|2021-10-04 10:05:00|15132.6|15122.6|15135.6|15123.6|15137.6|15125.6|15124.6|15113.6|58
1633342200000|2021-10-04 10:10:00|15136.6|15124.6|15141.6|15130.6|15142.6|15131.6|15135.6|15123.6|90
1633342500000|2021-10-04 10:15:00|15142.6|15129.6|15131.6|15120.6|15144.6|15133.6|15131.6|15120.6|93
1633342800000|2021-10-04 10:20:00|15130.6|15119.6|15129.6|15118.6|15131.6|15120.6|15125.6|15114.6|430
1633343100000|2021-10-04 10:25:00|15128.6|15117.6|15134.6|15123.6|15136.6|15125.6|15126.6|15115.6|86
1633343400000|2021-10-04 10:30:00|15135.6|15122.6|15134.6|15123.6|15139.6|15128.6|15132.6|15121.6|68
1633343700000|2021-10-04 10:35:00|15133.6|15122.6|15133.6|15122.6|15138.6|15127.6|15130.6|15119.6|52
1633344000000|2021-10-04 10:40:00|15132.6|15121.6|15131.6|15119.6|15132.6|15121.6|15122.6|15111.6|94
1633344300000|2021-10-04 10:45:00|15130.6|15118.6|15132.6|15121.6|15133.6|15122.6|15124.6|15113.6|47
1633344600000|2021-10-04 10:50:00|15133.6|15120.6|15137.6|15126.6|15138.6|15127.6|15130.6|15119.6|25
1633344900000|2021-10-04 10:55:00|15138.6|15127.6|15145.6|15133.6|15147.6|15136.6|15137.6|15126.6|66
1633345200000|2021-10-04 11:00:00|15144.6|15134.6|15132.6|15120.6|15148.6|15137.6|15131.6|15120.6|98
1633345500000|2021-10-04 11:05:00|15133.6|15121.6|15129.6|15118.6|15136.6|15125.6|15126.6|15115.6|78
1633345800000|2021-10-04 11:10:00|15130.6|15119.6|15115.6|15103.6|15132.6|15121.6|15115.6|15103.6|143
1633346100000|2021-10-04 11:15:00|15114.6|15104.6|15118.6|15106.6|15120.6|15109.6|15111.6|15100.6|106
1633346400000|2021-10-04 11:20:00|15119.6|15107.6|15125.6|15114.6|15126.6|15115.6|15118.6|15106.6|54
1633346700000|2021-10-04 11:25:00|15124.6|15113.6|15128.6|15116.6|15128.6|15117.6|15123.6|15112.6|60
1633347000000|2021-10-04 11:30:00|15127.6|15115.6|15126.6|15114.6|15131.6|15120.6|15125.6|15113.6|80
1633347300000|2021-10-04 11:35:00|15125.6|15113.6|15127.6|15116.6|15129.6|15118.6|15124.6|15112.6|26
1633347600000|2021-10-04 11:40:00|15126.6|15115.6|15127.6|15116.6|15130.6|15118.6|15125.6|15113.6|74
1633347900000|2021-10-04 11:45:00|15126.6|15115.6|15118.6|15107.6|15129.6|15117.6|15118.6|15107.6|79
1633348200000|2021-10-04 11:50:00|15117.6|15106.6|15117.6|15105.6|15119.6|15108.6|15113.6|15101.6|88
1633348500000|2021-10-04 11:55:00|15116.6|15104.6|15123.6|15111.6|15126.6|15115.6|15115.6|15103.6|96
1633348800000|2021-10-04 12:00:00|15124.6|15112.6|15123.6|15112.6|15125.6|15114.6|15121.6|15110.6|33
1633349100000|2021-10-04 12:05:00|15122.6|15111.6|15127.6|15115.6|15130.6|15119.6|15122.6|15111.6|183
1633349400000|2021-10-04 12:10:00|15126.6|15116.6|15128.6|15117.6|15131.6|15120.6|15126.6|15115.6|155
1633349700000|2021-10-04 12:15:00|15129.6|15118.6|15125.6|15114.6|15129.6|15118.6|15125.6|15114.6|40
1633350000000|2021-10-04 12:20:00|15124.6|15113.6|15122.6|15111.6|15126.6|15115.6|15120.6|15109.6|97
1633350300000|2021-10-04 12:25:00|15123.6|15110.6|15124.6|15113.6|15126.6|15115.6|15120.6|15108.6|108
1633350600000|2021-10-04 12:30:00|15125.6|15112.6|15114.6|15103.6|15126.6|15114.6|15114.6|15102.6|64
1633350900000|2021-10-04 12:35:00|15113.6|15102.6|15124.6|15113.6|15126.6|15115.6|15112.6|15101.6|39
1633351200000|2021-10-04 12:40:00|15125.6|15114.6|15126.6|15115.6|15130.6|15119.6|15125.6|15114.6|146
1633351500000|2021-10-04 12:45:00|15125.6|15114.6|15134.6|15123.6|15137.6|15126.6|15125.6|15114.6|191
1633351800000|2021-10-04 12:50:00|15135.6|15124.6|15135.6|15124.6|15140.6|15128.6|15134.6|15123.6|127
1633352100000|2021-10-04 12:55:00|15134.6|15123.6|15130.6|15119.6|15136.6|15124.6|15130.6|15119.6|148
1633352400000|2021-10-04 13:00:00|15131.6|15120.6|15131.6|15120.6|15134.6|15122.6|15125.6|15114.6|83
1633352700000|2021-10-04 13:05:00|15130.6|15119.6|15121.6|15110.6|15133.6|15122.6|15121.6|15110.6|94
1633353000000|2021-10-04 13:10:00|15120.6|15109.6|15118.6|15107.6|15123.6|15112.6|15116.6|15105.6|124
1633353300000|2021-10-04 13:15:00|15117.6|15106.6|15120.6|15108.6|15123.6|15112.6|15115.6|15104.6|30
1633353600000|2021-10-04 13:20:00|15119.6|15109.6|15115.6|15104.6|15122.6|15110.6|15115.6|15103.6|31
1633353900000|2021-10-04 13:25:00|15116.6|15103.6|15111.6|15100.6|15116.6|15103.6|15108.6|15097.6|157
1633354200000|2021-10-04 13:30:00|15110.6|15099.6|15065.6|15054.6|15115.6|15104.6|15064.6|15053.6|1560
1633354500000|2021-10-04 13:35:00|15064.6|15053.6|15079.6|15067.6|15081.6|15069.6|15054.6|15043.6|710
1633354800000|2021-10-04 13:40:00|15078.6|15066.6|15056.6|15044.6|15078.6|15066.6|15055.6|15043.6|583
1633355100000|2021-10-04 13:45:00|15055.6|15043.6|15049.6|15037.6|15057.6|15046.6|15039.6|15028.6|742
1633355400000|2021-10-04 13:50:00|15048.6|15038.6|15051.6|15040.6|15054.6|15043.6|15041.6|15029.6|540
1633355700000|2021-10-04 13:55:00|15050.6|15039.6|15055.6|15044.6|15057.6|15046.6|15049.6|15037.6|443
1633356000000|2021-10-04 14:00:00|15053.6|15042.6|15039.6|15028.6|15060.6|15049.6|15038.6|15027.6|597
1633356300000|2021-10-04 14:05:00|15038.6|15027.6|15044.6|15032.6|15048.6|15037.6|15037.6|15026.6|432
1633356600000|2021-10-04 14:10:00|15043.6|15033.6|15045.6|15034.6|15049.6|15038.6|15041.6|15030.6|296
1633356900000|2021-10-04 14:15:00|15044.6|15033.6|15020.6|15009.6|15046.6|15035.6|15017.6|15006.6|741
1633357200000|2021-10-04 14:20:00|15021.6|15008.6|15006.6|14995.6|15027.6|15016.6|15005.6|14994.6|786
1633357500000|2021-10-04 14:25:00|15007.6|14996.6|15006.6|14995.6|15012.6|15001.6|15001.6|14990.6|778
1633357800000|2021-10-04 14:30:00|15005.6|14994.6|14999.6|14988.6|15009.6|14997.6|14999.6|14988.6|688
1633358100000|2021-10-04 14:35:00|14995.6|14983.6|14997.6|14985.6|14999.6|14988.6|14979.6|14968.6|1406
1633358400000|2021-10-04 14:40:00|14996.6|14986.6|15019.6|15008.6|15020.6|15009.6|14995.6|14984.6|621
1633358700000|2021-10-04 14:45:00|15018.6|15007.6|15008.6|14997.6|15023.6|15012.6|15006.6|14995.6|400
1633359000000|2021-10-04 14:50:00|15009.6|14996.6|14991.6|14980.6|15014.6|15002.6|14989.6|14977.6|290
1633359300000|2021-10-04 14:55:00|14992.6|14979.6|14997.6|14986.6|15004.6|14992.6|14988.6|14977.6|503
1633359600000|2021-10-04 15:00:00|14995.6|14984.6|14993.6|14982.6|14998.6|14987.6|14984.6|14973.6|352
1633359900000|2021-10-04 15:05:00|14994.6|14983.6|14996.6|14985.6|15003.6|14992.6|14983.6|14971.6|804
1633360200000|2021-10-04 15:10:00|14995.6|14984.6|14994.6|14983.6|15001.6|14990.6|14989.6|14978.6|586
1633360500000|2021-10-04 15:15:00|14995.6|14984.6|14997.6|14985.6|14998.6|14987.6|14984.6|14973.6|402
1633360800000|2021-10-04 15:20:00|14996.6|14986.6|14977.6|14965.6|14998.6|14986.6|14974.6|14963.6|261
1633361100000|2021-10-04 15:25:00|14978.6|14966.6|14988.6|14976.6|14991.6|14980.6|14974.6|14963.6|609
1633361400000|2021-10-04 15:30:00|14987.6|14975.6|14990.6|14978.6|14998.6|14987.6|14984.6|14972.6|813
1633361700000|2021-10-04 15:35:00|14989.6|14979.6|14982.6|14971.6|14993.6|14982.6|14977.6|14965.6|1056
1633362000000|2021-10-04 15:40:00|14981.6|14970.6|14988.6|14976.6|14996.6|14984.6|14981.6|14970.6|414
1633362300000|2021-10-04 15:45:00|14987.6|14977.6|14992.6|14981.6|14997.6|14986.6|14985.6|14974.6|162
1633362600000|2021-10-04 15:50:00|14991.6|14980.6|15009.6|14998.6|15009.6|14998.6|14990.6|14978.6|326
1633362900000|2021-10-04 15:55:00|15008.6|14997.6|15010.6|14999.6|15014.6|15003.6|15000.6|14989.6|378
1633363200000|2021-10-04 16:00:00|15011.6|15000.6|15004.6|14993.6|15012.6|15001.6|14995.6|14984.6|166
1633363500000|2021-10-04 16:05:00|15005.6|14994.6|15016.6|15005.6|15019.6|15008.6|15004.6|14994.6|274
1633363800000|2021-10-04 16:10:00|15017.6|15006.6|15021.6|15010.6|15026.6|15015.6|15015.6|15003.6|285
1633364100000|2021-10-04 16:15:00|15020.6|15009.6|15024.6|15012.6|15028.6|15017.6|15017.6|15005.6|262
1633364400000|2021-10-04 16:20:00|15022.6|15011.6|15014.6|15003.6|15024.6|15013.6|15014.6|15003.6|391
1633364700000|2021-10-04 16:25:00|15015.6|15004.6|15019.6|15008.6|15022.6|15011.6|15014.6|15003.6|339
1633365000000|2021-10-04 16:30:00|15018.6|15007.6|15026.6|15015.6|15027.6|15016.6|15012.6|15000.6|230
1633365300000|2021-10-04 16:35:00|15025.6|15014.6|15022.6|15010.6|15028.6|15016.6|15020.6|15009.6|248
1633365600000|2021-10-04 16:40:00|15021.6|15011.6|15020.6|15008.6|15022.6|15011.6|15015.6|15004.6|269
1633365900000|2021-10-04 16:45:00|15021.6|15009.6|15029.6|15018.6|15031.6|15019.6|15019.6|15008.6|375
1633366200000|2021-10-04 16:50:00|15030.6|15017.6|15038.6|15027.6|15038.6|15027.6|15026.6|15015.6|411
1633366500000|2021-10-04 16:55:00|15037.6|15026.6|15032.6|15020.6|15041.6|15029.6|15031.6|15020.6|284
1633366800000|2021-10-04 17:00:00|15031.6|15019.6|15022.6|15011.6|15034.6|15023.6|15020.6|15009.6|250
1633367100000|2021-10-04 17:05:00|15023.6|15012.6|15036.6|15025.6|15038.6|15027.6|15021.6|15009.6|186
1633367400000|2021-10-04 17:10:00|15035.6|15024.6|15044.6|15032.6|15044.6|15033.6|15034.6|15023.6|317
1633367700000|2021-10-04 17:15:00|15043.6|15033.6|15037.6|15026.6|15044.6|15033.6|15034.6|15022.6|229
1633368000000|2021-10-04 17:20:00|15038.6|15027.6|15045.6|15033.6|15046.6|15034.6|15029.6|15018.6|252
1633368300000|2021-10-04 17:25:00|15044.6|15032.6|15038.6|15027.6|15046.6|15035.6|15035.6|15023.6|229
1633368600000|2021-10-04 17:30:00|15039.6|15026.6|15041.6|15029.6|15048.6|15036.6|15035.6|15024.6|148
1633368900000|2021-10-04 17:35:00|15040.6|15030.6|15053.6|15041.6|15053.6|15042.6|15037.6|15026.6|311
1633369200000|2021-10-04 17:40:00|15052.6|15040.6|15048.6|15036.6|15052.6|15040.6|15042.6|15031.6|255
1633369500000|2021-10-04 17:45:00|15047.6|15035.6|15050.6|15039.6|15053.6|15042.6|15042.6|15031.6|180
1633369800000|2021-10-04 17:50:00|15051.6|15038.6|15045.6|15033.6|15053.6|15042.6|15043.6|15031.6|309
1633370100000|2021-10-04 17:55:00|15044.6|15032.6|15036.6|15024.6|15045.6|15033.6|15035.6|15024.6|291
1633370400000|2021-10-04 18:00:00|15035.6|15025.6|15051.6|15040.6|15053.6|15041.6|15035.6|15025.6|97
1633370700000|2021-10-04 18:05:00|15052.6|15041.6|15057.6|15046.6|15063.6|15052.6|15047.6|15036.6|170
1633371000000|2021-10-04 18:10:00|15058.6|15045.6|15045.6|15033.6|15060.6|15049.6|15041.6|15030.6|51
1633371300000|2021-10-04 18:15:00|15044.6|15032.6|15056.6|15045.6|15056.6|15045.6|15043.6|15032.6|113
1633371600000|2021-10-04 18:20:00|15055.6|15044.6|15058.6|15047.6|15066.6|15054.6|15053.6|15042.6|65
1633371900000|2021-10-04 18:25:00|15056.6|15045.6|15050.6|15038.6|15058.6|15047.6|15046.6|15035.6|49
1633372200000|2021-10-04 18:30:00|15051.6|15039.6|15049.6|15038.6|15055.6|15043.6|15043.6|15032.6|145
1633372500000|2021-10-04 18:35:00|15050.6|15037.6|15058.6|15047.6|15061.6|15050.6|15047.6|15035.6|155
1633372800000|2021-10-04 18:40:00|15059.6|15048.6|15066.1|15056.1|15067.6|15056.6|15055.6|15044.6|174
1633373100000|2021-10-04 18:45:00|15065.6|15055.6|15070.1|15060.1|15070.6|15060.6|15062.1|15052.1|124
1633373400000|2021-10-04 18:50:00|15070.6|15060.6|15066.1|15056.1|15072.1|15062.1|15062.6|15052.6|47
1633373700000|2021-10-04 18:55:00|15066.6|15056.6|15058.1|15048.1|15068.1|15058.1|15055.6|15045.6|65
1633374000000|2021-10-04 19:00:00|15058.6|15048.6|15074.1|15064.1|15075.1|15065.1|15057.1|15047.1|162
1633374300000|2021-10-04 19:05:00|15074.6|15064.6|15068.1|15058.1|15077.6|15067.6|15068.1|15058.1|193
1633374600000|2021-10-04 19:10:00|15066.6|15056.6|15057.6|15047.6|15066.6|15056.6|15055.6|15045.6|145
1633374900000|2021-10-04 19:15:00|15058.1|15048.1|15047.1|15037.1|15063.1|15053.1|15046.6|15036.6|107
1633375200000|2021-10-04 19:20:00|15047.6|15037.6|15039.6|15029.6|15048.6|15038.6|15037.1|15027.1|131
1633375500000|2021-10-04 19:25:00|15040.1|15030.1|15045.6|15035.6|15049.1|15039.1|15039.1|15029.1|56
1633375800000|2021-10-04 19:30:00|15045.1|15035.1|15045.6|15035.6|15050.6|15040.6|15039.6|15029.6|303
1633376100000|2021-10-04 19:35:00|15045.1|15035.1|15037.6|15027.6|15049.1|15039.1|15037.6|15027.6|105
1633376400000|2021-10-04 19:40:00|15038.1|15028.1|15048.1|15038.1|15049.6|15039.6|15037.1|15027.1|365
1633376700000|2021-10-04 19:45:00|15048.6|15038.6|15047.6|15037.6|15050.1|15040.1|15044.6|15034.6|318
1633377000000|2021-10-04 19:50:00|15047.1|15037.1|15041.1|15031.1|15047.1|15037.1|15035.1|15025.1|463
1633377300000|2021-10-04 19:55:00|15041.6|15031.6|15055.1|15045.1|15056.1|15046.1|15041.6|15031.6|172
1633377600000|2021-10-04 20:00:00|15054.6|15044.6|15053.6|15043.6|15058.1|15048.1|15051.6|15041.6|70
1633377900000|2021-10-04 20:05:00|15054.1|15044.1|15054.6|15044.6|15056.1|15046.1|15053.6|15043.6|17
1633378200000|2021-10-04 20:10:00|15054.1|15044.1|15053.6|15043.6|15056.1|15046.1|15052.1|15042.1|88
1633378500000|2021-10-04 20:15:00|15053.1|15043.1|15056.6|15046.6|15062.1|15052.1|15053.1|15043.1|112
1633378800000|2021-10-04 20:20:00|15056.1|15046.1|15057.6|15047.6|15057.6|15047.6|15053.1|15043.1|28
1633379100000|2021-10-04 20:25:00|15057.1|15047.1|15053.6|15043.6|15057.1|15047.1|15053.6|15043.6|4
1633379400000|2021-10-04 20:30:00|15053.1|15043.1|15047.6|15037.6|15053.1|15043.1|15047.6|15037.6|11
1633379700000|2021-10-04 20:35:00|15048.1|15038.1|15046.6|15036.6|15049.6|15039.6|15044.6|15034.6|80
1633380000000|2021-10-04 20:40:00|15047.1|15037.1|15048.6|15038.6|15050.1|15040.1|15042.6|15032.6|44
1633380300000|2021-10-04 20:45:00|15045.6|15035.6|15048.1|15038.1|15050.6|15040.6|15041.6|15031.6|83
1633380600000|2021-10-04 20:50:00|15048.6|15038.6|15047.1|15037.1|15051.6|15041.6|15047.1|15037.1|31
1633380900000|2021-10-04 20:55:00|15047.6|15037.6|15047.6|15037.6|15051.6|15041.6|15042.6|15032.6|37
1633381200000|2021-10-04 21:00:00|15046.6|15036.6|15046.6|15036.6|15049.1|15039.1|15041.6|15031.6|2
1633381800000|2021-10-04 21:10:00|15047.6|15037.6|15047.6|15037.6|15047.6|15037.6|15047.6|15037.6|1
1633382100000|2021-10-04 21:15:00|15054.5|15030.5|15053.6|15029.6|15054.5|15030.5|15053.6|15029.6|0
1633382400000|2021-10-04 21:20:00|15053.5|15029.5|15053.6|15029.6|15053.9|15029.9|15053.4|15029.4|0
1633382700000|2021-10-04 21:25:00|15053.8|15029.8|15052.3|15028.3|15053.9|15029.9|15052.3|15028.3|0
1633383000000|2021-10-04 21:30:00|15052.4|15028.4|15052.4|15028.4|15052.6|15028.6|15052.3|15028.3|0
1633383300000|2021-10-04 21:35:00|15052.3|15028.3|15052.2|15028.2|15052.8|15028.8|15052.1|15028.1|0
1633383600000|2021-10-04 21:40:00|15052.3|15028.3|15052.4|15028.4|15053|15029|15052.2|15028.2|0
1633383900000|2021-10-04 21:45:00|15052.6|15028.6|15053.7|15029.7|15053.8|15029.8|15052.6|15028.6|0
1633384200000|2021-10-04 21:50:00|15053.8|15029.8|15053.3|15029.3|15053.9|15029.9|15052.7|15028.7|0
1633384500000|2021-10-04 21:55:00|15053.4|15029.4|15053.6|15029.6|15054.5|15030.5|15052.7|15028.7|0
1633384800000|2021-10-04 22:00:00|15059|15035|15055.2|15031.2|15064.3|15040.3|15053.8|15029.8|0
1633385100000|2021-10-04 22:05:00|15056.6|15032.6|15057.3|15033.3|15057.3|15033.3|15053.8|15029.8|0
1633385400000|2021-10-04 22:10:00|15058|15034|15061.5|15037.5|15062.2|15038.2|15057.3|15033.3|0
1633385700000|2021-10-04 22:15:00|15061.8|15037.8|15060.8|15036.8|15062.9|15038.9|15059.4|15035.4|0
1633386000000|2021-10-04 22:20:00|15061.5|15037.5|15060.1|15036.1|15062.2|15038.2|15060.1|15036.1|0
1633386300000|2021-10-04 22:25:00|15060.8|15036.8|15063.6|15039.6|15065|15041|15060.1|15036.1|0
1633386600000|2021-10-04 22:30:00|15064.3|15040.3|15068.5|15044.5|15068.5|15044.5|15063.6|15039.6|0
1633386900000|2021-10-04 22:35:00|15067.8|15043.8|15068.5|15044.5|15068.5|15044.5|15067.8|15043.8|0
1633387200000|2021-10-04 22:40:00|15069.9|15045.9|15069.9|15045.9|15071.3|15047.3|15069.2|15045.2|0
1633387500000|2021-10-04 22:45:00|15069.2|15045.2|15067.8|15043.8|15069.9|15045.9|15066.4|15042.4|0
1633387800000|2021-10-04 22:50:00|15067.5|15043.5|15064.9|15040.9|15068.4|15044.4|15064.2|15040.2|0
1633388100000|2021-10-04 22:55:00|15064.2|15040.2|15068.4|15044.4|15069.1|15045.1|15064.2|15040.2|0
1633388400000|2021-10-04 23:00:00|15069.1|15045.1|15070.2|15046.2|15071.6|15047.6|15069.1|15045.1|0
1633388700000|2021-10-04 23:05:00|15070.5|15046.5|15065.9|15041.9|15070.9|15046.9|15064.5|15040.5|0
1633389000000|2021-10-04 23:10:00|15065.2|15041.2|15070.2|15046.2|15071.6|15047.6|15065.2|15041.2|0
1633389300000|2021-10-04 23:15:00|15070.9|15046.9|15059.6|15035.6|15070.9|15046.9|15057.5|15033.5|0
1633389600000|2021-10-04 23:20:00|15058.9|15034.9|15061|15037|15062.4|15038.4|15055.4|15031.4|0
1633389900000|2021-10-04 23:25:00|15061.7|15037.7|15057.5|15033.5|15061.7|15037.7|15057.5|15033.5|0
1633390200000|2021-10-04 23:30:00|15056.1|15032.1|15055.2|15031.2|15059.2|15035.2|15049.1|15025.1|0
1633390500000|2021-10-04 23:35:00|15054.5|15030.5|15058|15034|15060.1|15036.1|15054.5|15030.5|0
1633390800000|2021-10-04 23:40:00|15056.6|15032.6|15055.1|15031.1|15056.6|15032.6|15044.6|15020.6|0
1633391100000|2021-10-04 23:45:00|15054.4|15030.4|15055.2|15031.2|15058.6|15034.6|15053|15029|0
1633391400000|2021-10-04 23:50:00|15055.9|15031.9|15053.6|15029.6|15061.5|15037.5|15052.2|15028.2|0
1633391700000|2021-10-04 23:55:00|15052.9|15028.9|15052.2|15028.2|15056|15032|15047.3|15023.3|0
1633392000000|2021-10-05 00:00:00|15052.9|15028.9|15051.9|15027.9|15058.5|15034.5|15045.2|15021.2|0
1633392300000|2021-10-05 00:05:00|15052.6|15028.6|15048.2|15024.2|15052.6|15028.6|15039.3|15015.3|0
1633392600000|2021-10-05 00:10:00|15048.9|15024.9|15044.8|15020.8|15049.6|15025.6|15043|15019|0
1633392900000|2021-10-05 00:15:00|15044.1|15020.1|15027.7|15003.7|15049.7|15025.7|15025.3|15001.3|0
1633393200000|2021-10-05 00:20:00|15028.1|15004.1|15023.4|14999.4|15030|15006|15017|14993|0
1633393500000|2021-10-05 00:25:00|15023|14999|15028.7|15004.7|15030.8|15006.8|15020.4|14996.4|0
1633393800000|2021-10-05 00:30:00|15029.1|15005.1|15016|14992|15029.1|15005.1|15014.2|14990.2|0
1633394100000|2021-10-05 00:35:00|15015.5|14991.5|15015.8|14991.8|15019.4|14995.4|15013.7|14989.7|0
1633394400000|2021-10-05 00:40:00|15015.3|14991.3|15001.2|14977.2|15015.3|14991.3|15000.9|14976.9|0
1633394700000|2021-10-05 00:45:00|14999.4|14975.4|15001.5|14977.5|15004.3|14980.3|14995.6|14971.6|0
1633395000000|2021-10-05 00:50:00|15001|14977|15004.6|14980.6|15010.3|14986.3|14995.6|14971.6|0
1633395300000|2021-10-05 00:55:00|15004.4|14980.4|14994.7|14970.7|15004.4|14980.4|14993.1|14969.1|0
1633395600000|2021-10-05 01:00:00|14998.6|14988.6|14955.6|14945.6|14998.6|14988.6|14950.6|14940.6|2711
1633395900000|2021-10-05 01:05:00|14956.6|14946.6|14962.6|14952.6|14965.6|14955.6|14945.6|14935.6|2118
1633396200000|2021-10-05 01:10:00|14961.6|14951.6|14949.6|14939.6|14961.6|14951.6|14940.6|14930.6|993
1633396500000|2021-10-05 01:15:00|14946.6|14936.6|14899.6|14889.6|14968.6|14958.6|14894.6|14884.6|2615
1633396800000|2021-10-05 01:20:00|14896.6|14886.6|14886.6|14876.6|14900.6|14890.6|14861.6|14851.6|2787
1633397100000|2021-10-05 01:25:00|14888.6|14878.6|14901.6|14891.6|14919.6|14909.6|14873.6|14863.6|1628
1633397400000|2021-10-05 01:30:00|14899.6|14889.6|14904.6|14894.6|14904.6|14894.6|14848.6|14838.6|5287
1633397700000|2021-10-05 01:35:00|14903.6|14893.6|14894.6|14884.6|14923.6|14913.6|14854.6|14844.6|2991
1633398000000|2021-10-05 01:40:00|14891.6|14881.6|14872.6|14862.6|14953.6|14943.6|14867.6|14857.6|4227
1633398300000|2021-10-05 01:45:00|14873.6|14863.6|14938.6|14928.6|14939.6|14929.6|14864.6|14854.6|2894
1633398600000|2021-10-05 01:50:00|14939.6|14929.6|14906.6|14896.6|14959.6|14949.6|14888.6|14878.6|2246
1633398900000|2021-10-05 01:55:00|14907.6|14897.6|14890.6|14880.6|14939.6|14929.6|14876.6|14866.6|2366
1633399200000|2021-10-05 02:00:00|14893.6|14883.6|14896.6|14886.6|14907.6|14897.6|14869.6|14859.6|2001
1633399500000|2021-10-05 02:05:00|14899.6|14889.6|14908.6|14898.6|14947.6|14937.6|14899.6|14889.6|2001
1633399800000|2021-10-05 02:10:00|14905.6|14895.6|14930.6|14920.6|14946.6|14936.6|14900.6|14890.6|951
1633400100000|2021-10-05 02:15:00|14929.6|14919.6|14925.6|14915.6|14935.6|14925.6|14914.6|14904.6|956
1633400400000|2021-10-05 02:20:00|14926.6|14916.6|14906.6|14896.6|14941.6|14931.6|14897.6|14887.6|1016
1633400700000|2021-10-05 02:25:00|14907.6|14897.6|14958.6|14948.6|14964.6|14954.6|14905.6|14895.6|1184
1633401000000|2021-10-05 02:30:00|14954.6|14944.6|14926.6|14916.6|14990.6|14980.6|14926.6|14916.6|2359
1633401300000|2021-10-05 02:35:00|14928.6|14918.6|14995.6|14985.6|14997.6|14987.6|14928.6|14918.6|1635
1633401600000|2021-10-05 02:40:00|14996.6|14986.6|14981.6|14971.6|15017.6|15007.6|14970.6|14960.6|1863
1633401900000|2021-10-05 02:45:00|14980.6|14970.6|14992.6|14982.6|14995.6|14985.6|14978.6|14968.6|966
1633402200000|2021-10-05 02:50:00|14993.6|14983.6|15001.6|14991.6|15010.6|15000.6|14986.6|14976.6|728
1633402500000|2021-10-05 02:55:00|15000.6|14990.6|15005.6|14995.6|15008.6|14998.6|14982.6|14972.6|836
1633402800000|2021-10-05 03:00:00|15004.6|14994.6|15009.6|14999.6|15036.6|15026.6|15003.6|14993.6|1433
1633403100000|2021-10-05 03:05:00|15010.6|15000.6|15010.6|15000.6|15029.6|15019.6|15008.6|14998.6|601
1633403400000|2021-10-05 03:10:00|15009.6|14999.6|15033.6|15023.6|15041.6|15031.6|15005.6|14995.6|683
1633403700000|2021-10-05 03:15:00|15034.6|15024.6|15013.6|15003.6|15038.6|15028.6|15011.6|15001.6|665
1633404000000|2021-10-05 03:20:00|15012.6|15002.6|15035.6|15025.6|15035.6|15025.6|15011.6|15001.6|600
1633404300000|2021-10-05 03:25:00|15034.6|15024.6|15030.6|15020.6|15036.6|15026.6|15022.6|15012.6|702
1633404600000|2021-10-05 03:30:00|15031.6|15021.6|14997.6|14987.6|15031.6|15021.6|14996.6|14986.6|524
1633404900000|2021-10-05 03:35:00|14996.6|14986.6|15034.6|15024.6|15034.6|15024.6|14996.6|14986.6|556
1633405200000|2021-10-05 03:40:00|15033.6|15023.6|15022.6|15012.6|15033.6|15023.6|15019.6|15009.6|263
1633405500000|2021-10-05 03:45:00|15021.6|15011.6|15032.6|15022.6|15032.6|15022.6|15017.6|15007.6|276
1633405800000|2021-10-05 03:50:00|15033.6|15023.6|15032.6|15022.6|15036.6|15026.6|15027.6|15017.6|333
1633406100000|2021-10-05 03:55:00|15033.6|15023.6|15030.6|15020.6|15035.6|15025.6|15029.6|15019.6|157
1633406400000|2021-10-05 04:00:00|15031.6|15021.6|15029.6|15019.6|15034.6|15024.6|15028.6|15018.6|132
1633406700000|2021-10-05 04:05:00|15031.6|15021.6|15034.6|15024.6|15035.6|15025.6|15029.6|15019.6|193
1633407000000|2021-10-05 04:10:00|15035.6|15025.6|15030.6|15020.6|15036.6|15026.6|15030.6|15020.6|143
1633407300000|2021-10-05 04:15:00|15031.6|15021.6|15034.6|15024.6|15037.6|15027.6|15031.6|15021.6|121
1633407600000|2021-10-05 04:20:00|15032.6|15022.6|15031.6|15021.6|15033.6|15023.6|15027.6|15017.6|108
1633407900000|2021-10-05 04:25:00|15032.6|15022.6|15025.6|15015.6|15032.6|15022.6|15022.6|15012.6|137
1633408200000|2021-10-05 04:30:00|15023.6|15013.6|15019.6|15009.6|15023.6|15013.6|15018.6|15008.6|343
1633408500000|2021-10-05 04:35:00|15018.6|15008.6|15015.6|15005.6|15025.6|15015.6|15015.6|15005.6|198
1633408800000|2021-10-05 04:40:00|15016.6|15006.6|15018.6|15008.6|15019.6|15009.6|15016.6|15006.6|104
1633409100000|2021-10-05 04:45:00|15019.6|15009.6|15017.6|15007.6|15033.6|15023.6|15016.6|15006.6|496
1633409400000|2021-10-05 04:50:00|15016.6|15006.6|15016.6|15006.6|15021.6|15011.6|15013.6|15003.6|345
1633409700000|2021-10-05 04:55:00|15015.6|15005.6|15014.6|15004.6|15015.6|15005.6|15009.6|14999.6|194
1633410000000|2021-10-05 05:00:00|15013.6|15003.6|14993.6|14983.6|15018.6|15008.6|14993.6|14983.6|2214
1633410300000|2021-10-05 05:05:00|14990.6|14980.6|14993.6|14983.6|15002.6|14992.6|14984.6|14974.6|1066
1633410600000|2021-10-05 05:10:00|14994.6|14984.6|14981.6|14971.6|14997.6|14987.6|14978.6|14968.6|1062
1633410900000|2021-10-05 05:15:00|14982.6|14972.6|14976.6|14966.6|14988.6|14978.6|14972.6|14962.6|993
1633411200000|2021-10-05 05:20:00|14975.6|14965.6|14978.6|14968.6|14982.6|14972.6|14972.6|14962.6|744
1633411500000|2021-10-05 05:25:00|14979.6|14969.6|14986.6|14976.6|14996.6|14986.6|14974.6|14964.6|838
1633411800000|2021-10-05 05:30:00|14987.6|14977.6|14964.6|14954.6|14989.6|14979.6|14962.6|14952.6|709
1633412100000|2021-10-05 05:35:00|14963.6|14953.6|14969.6|14959.6|14970.6|14960.6|14963.6|14953.6|583
1633412400000|2021-10-05 05:40:00|14968.6|14958.6|14954.6|14944.6|14969.6|14959.6|14952.6|14942.6|999
1633412700000|2021-10-05 05:45:00|14955.6|14945.6|14963.6|14953.6|14971.6|14961.6|14952.6|14942.6|617
1633413000000|2021-10-05 05:50:00|14962.6|14952.6|14961.6|14951.6|14965.6|14955.6|14958.6|14948.6|613
1633413300000|2021-10-05 05:55:00|14958.6|14948.6|14952.6|14942.6|14962.6|14952.6|14948.6|14938.6|1006
1633413600000|2021-10-05 06:00:00|14955.6|14945.6|14950.6|14940.6|14960.6|14950.6|14949.6|14939.6|885
1633413900000|2021-10-05 06:05:00|14951.6|14941.6|14934.6|14924.6|14951.6|14941.6|14934.6|14924.6|1071
1633414200000|2021-10-05 06:10:00|14933.6|14923.6|14933.6|14923.6|14936.6|14926.6|14927.6|14917.6|1146
1633414500000|2021-10-05 06:15:00|14932.6|14922.6|14928.6|14918.6|14936.6|14926.6|14923.6|14913.6|846
1633414800000|2021-10-05 06:20:00|14927.6|14917.6|14928.6|14918.6|14938.6|14928.6|14924.6|14914.6|548
1633415100000|2021-10-05 06:25:00|14929.6|14919.6|14935.6|14925.6|14941.6|14931.6|14926.6|14916.6|581
1633415400000|2021-10-05 06:30:00|14937.6|14927.6|14934.6|14924.6|14939.6|14929.6|14930.6|14920.6|552
1633415700000|2021-10-05 06:35:00|14935.6|14925.6|14937.6|14927.6|14939.6|14929.6|14927.6|14917.6|400
1633416000000|2021-10-05 06:40:00|14938.6|14928.6|14952.6|14942.6|14954.6|14944.6|14938.6|14928.6|515
1633416300000|2021-10-05 06:45:00|14951.6|14941.6|14953.6|14943.6|14961.6|14951.6|14949.6|14939.6|477
1633416600000|2021-10-05 06:50:00|14954.6|14944.6|14955.6|14945.6|14958.6|14948.6|14947.6|14937.6|630
1633416900000|2021-10-05 06:55:00|14956.6|14946.6|14953.6|14943.6|14959.6|14949.6|14943.6|14933.6|961
1633417200000|2021-10-05 07:00:00|14954.6|14942.6|14989.6|14978.6|14991.6|14980.6|14946.6|14935.6|1078
1633417500000|2021-10-05 07:05:00|14990.6|14979.6|15004.6|14992.6|15008.6|14997.6|14982.6|14970.6|1103
1633417800000|2021-10-05 07:10:00|15005.6|14993.6|15031.6|15019.6|15035.6|15024.6|15000.6|14989.6|1468
1633418100000|2021-10-05 07:15:00|15032.6|15020.6|15014.6|15003.6|15034.6|15023.6|15014.6|15003.6|493
1633418400000|2021-10-05 07:20:00|15012.6|15002.6|15017.6|15005.6|15022.6|15010.6|15012.6|15001.6|620
1633418700000|2021-10-05 07:25:00|15018.6|15006.6|15012.6|15000.6|15020.6|15008.6|15007.6|14995.6|317
1633419000000|2021-10-05 07:30:00|15011.6|14999.6|15002.6|14990.6|15015.6|15003.6|14999.6|14987.6|248
1633419300000|2021-10-05 07:35:00|15001.6|14989.6|14983.6|14972.6|15001.6|14989.6|14978.6|14966.6|624
1633419600000|2021-10-05 07:40:00|14982.6|14970.6|14978.6|14967.6|14984.6|14973.6|14975.6|14964.6|503
1633419900000|2021-10-05 07:45:00|14979.6|14965.6|14985.6|14974.6|14986.6|14975.6|14976.6|14965.6|436
1633420200000|2021-10-05 07:50:00|14984.6|14973.6|14982.6|14971.6|14987.6|14976.6|14979.6|14968.6|326
1633420500000|2021-10-05 07:55:00|14983.6|14972.6|14986.6|14974.6|14993.6|14982.6|14977.6|14965.6|929
1633420800000|2021-10-05 08:00:00|14984.6|14973.6|14983.6|14972.6|14984.6|14973.6|14972.6|14961.6|436
1633421100000|2021-10-05 08:05:00|14982.6|14971.6|14987.6|14976.6|14993.6|14981.6|14981.6|14970.6|380
1633421400000|2021-10-05 08:10:00|14988.6|14975.6|14996.6|14984.6|14997.6|14985.6|14974.6|14963.6|268
1633421700000|2021-10-05 08:15:00|14995.6|14983.6|15003.6|14991.6|15004.6|14993.6|14992.6|14980.6|472
1633422000000|2021-10-05 08:20:00|15002.6|14992.6|14997.6|14986.6|15006.6|14995.6|14995.6|14984.6|382
1633422300000|2021-10-05 08:25:00|14998.6|14985.6|15003.6|14989.6|15006.6|14994.6|14995.6|14983.6|834
1633422600000|2021-10-05 08:30:00|15022|14998|15032.3|15008.3|15032.4|15008.4|15021|14997|0
1633422900000|2021-10-05 08:35:00|15032.8|15008.8|15025.1|15001.1|15039.9|15015.9|15022.8|14998.8|69
1633423200000|2021-10-05 08:40:00|15024.7|15000.7|15021.7|14997.7|15024.7|15000.7|15014.6|14990.6|0
1633423500000|2021-10-05 08:45:00|15022.6|14998.6|15018.5|14994.5|15023.9|14999.9|15017.6|14993.6|0
1633423800000|2021-10-05 08:50:00|15018.4|14994.4|15026.7|15002.7|15033.2|15009.2|15018.1|14994.1|0
1633424100000|2021-10-05 08:55:00|15027|15003|15036.1|15012.1|15036.1|15012.1|15027|15003|0
1633424400000|2021-10-05 09:00:00|15008.6|14992.6|15032.6|15021.6|15038.6|15026.6|15008.6|14992.6|654
1633424700000|2021-10-05 09:05:00|15033.6|15022.6|15031.6|15019.6|15036.6|15024.6|15029.6|15018.6|183
1633425000000|2021-10-05 09:10:00|15030.6|15018.6|15032.6|15021.6|15035.6|15023.6|15028.6|15017.6|108
1633425300000|2021-10-05 09:15:00|15033.6|15022.6|15031.6|15020.6|15034.6|15022.6|15026.6|15014.6|186
1633425600000|2021-10-05 09:20:00|15032.6|15019.6|15029.6|15018.6|15036.6|15025.6|15029.6|15018.6|137
1633425900000|2021-10-05 09:25:00|15030.6|15019.6|15030.6|15019.6|15031.6|15019.6|15027.6|15015.6|111
1633426200000|2021-10-05 09:30:00|15029.6|15018.6|15025.6|15014.6|15029.6|15018.6|15020.6|15008.6|124
1633426500000|2021-10-05 09:35:00|15026.6|15015.6|15031.6|15019.6|15031.6|15020.6|15024.6|15013.6|124
1633426800000|2021-10-05 09:40:00|15030.6|15020.6|15032.6|15021.6|15039.6|15027.6|15030.6|15019.6|132
1633427100000|2021-10-05 09:45:00|15033.6|15020.6|15030.6|15018.6|15036.6|15025.6|15028.6|15017.6|106
1633427400000|2021-10-05 09:50:00|15029.6|15017.6|15035.6|15023.6|15036.6|15025.6|15028.6|15017.6|79
1633427700000|2021-10-05 09:55:00|15036.6|15025.6|15039.6|15027.6|15040.6|15029.6|15034.6|15023.6|83
1633428000000|2021-10-05 10:00:00|15040.6|15028.6|15028.6|15017.6|15043.6|15031.6|15028.6|15017.6|126
1633428300000|2021-10-05 10:05:00|15029.6|15016.6|15018.6|15007.6|15029.6|15017.6|15017.6|15006.6|193
1633428600000|2021-10-05 10:10:00|15019.6|15008.6|15026.6|15015.6|15029.6|15018.6|15019.6|15008.6|58
1633428900000|2021-10-05 10:15:00|15027.6|15014.6|15025.6|15014.6|15028.6|15016.6|15023.6|15012.6|35
1633429200000|2021-10-05 10:20:00|15026.6|15015.6|15033.6|15021.6|15034.6|15023.6|15024.6|15013.6|88
1633429500000|2021-10-05 10:25:00|15032.6|15020.6|15031.6|15019.6|15036.6|15025.6|15030.6|15018.6|204
1633429800000|2021-10-05 10:30:00|15030.6|15018.6|15018.6|15006.6|15032.6|15020.6|15016.6|15005.6|129
1633430100000|2021-10-05 10:35:00|15019.6|15007.6|15025.6|15013.6|15026.6|15015.6|15018.6|15006.6|115
1633430400000|2021-10-05 10:40:00|15026.6|15014.6|15022.6|15010.6|15026.6|15014.6|15017.6|15006.6|101
1633430700000|2021-10-05 10:45:00|15021.6|15011.6|15009.6|14998.6|15023.6|15011.6|15007.6|14995.6|196
1633431000000|2021-10-05 10:50:00|15010.6|14997.6|15006.6|14995.6|15012.6|15000.6|15005.6|14994.6|65
1633431300000|2021-10-05 10:55:00|15007.6|14996.6|15014.6|15002.6|15015.6|15003.6|15006.6|14994.6|79
1633431600000|2021-10-05 11:00:00|15013.6|15001.6|15015.6|15003.6|15020.6|15008.6|15011.6|15000.6|48
1633431900000|2021-10-05 11:05:00|15016.6|15004.6|15022.6|15010.6|15022.6|15011.6|15014.6|15002.6|18
1633432200000|2021-10-05 11:10:00|15023.6|15011.6|15025.6|15013.6|15026.6|15015.6|15020.6|15009.6|37
1633432500000|2021-10-05 11:15:00|15026.6|15014.6|15028.6|15016.6|15028.6|15017.6|15024.6|15013.6|133
1633432800000|2021-10-05 11:20:00|15029.6|15017.6|15020.6|15009.6|15033.6|15022.6|15017.6|15006.6|123
1633433100000|2021-10-05 11:25:00|15021.6|15010.6|15041.6|15030.6|15042.6|15031.6|15021.6|15010.6|72
1633433400000|2021-10-05 11:30:00|15042.6|15031.6|15040.6|15029.6|15042.6|15031.6|15037.6|15026.6|28
1633433700000|2021-10-05 11:35:00|15041.6|15028.6|15046.6|15035.6|15048.6|15036.6|15040.6|15028.6|118
1633434000000|2021-10-05 11:40:00|15047.6|15036.6|15042.6|15031.6|15047.6|15036.6|15042.6|15031.6|83
1633434300000|2021-10-05 11:45:00|15043.6|15030.6|15046.6|15035.6|15048.6|15037.6|15040.6|15029.6|168
1633434600000|2021-10-05 11:50:00|15047.6|15036.6|15043.6|15032.6|15050.6|15038.6|15040.6|15029.6|152
1633434900000|2021-10-05 11:55:00|15044.6|15033.6|15041.6|15029.6|15045.6|15034.6|15037.6|15026.6|139
1633435200000|2021-10-05 12:00:00|15040.6|15028.6|15040.6|15028.6|15045.6|15034.6|15038.6|15027.6|181
1633435500000|2021-10-05 12:05:00|15039.6|15027.6|15038.6|15026.6|15040.6|15028.6|15036.6|15025.6|52
1633435800000|2021-10-05 12:10:00|15039.6|15027.6|15039.6|15027.6|15042.6|15031.6|15038.6|15026.6|68
1633436100000|2021-10-05 12:15:00|15038.6|15026.6|15037.6|15025.6|15039.6|15027.6|15033.6|15022.6|50
1633436400000|2021-10-05 12:20:00|15036.6|15024.6|15035.6|15023.6|15037.6|15025.6|15031.6|15020.6|72
1633436700000|2021-10-05 12:25:00|15036.6|15024.6|15036.6|15025.6|15040.6|15028.6|15035.6|15024.6|48
1633437000000|2021-10-05 12:30:00|15037.6|15026.6|15031.6|15020.6|15038.6|15026.6|15031.6|15019.6|90
1633437300000|2021-10-05 12:35:00|15030.6|15019.6|15038.6|15027.6|15038.6|15027.6|15027.6|15016.6|110
1633437600000|2021-10-05 12:40:00|15037.6|15026.6|15040.6|15028.6|15042.6|15031.6|15035.6|15024.6|123
1633437900000|2021-10-05 12:45:00|15041.6|15029.6|15043.6|15032.6|15043.6|15032.6|15039.6|15028.6|42
1633438200000|2021-10-05 12:50:00|15042.6|15031.6|15043.6|15032.6|15044.6|15032.6|15041.6|15030.6|62
1633438500000|2021-10-05 12:55:00|15044.6|15033.6|15050.6|15038.6|15053.6|15042.6|15042.6|15031.6|243
1633438800000|2021-10-05 13:00:00|15051.6|15039.6|15041.6|15030.6|15052.6|15041.6|15039.6|15028.6|58
1633439100000|2021-10-05 13:05:00|15040.6|15029.6|15030.6|15019.6|15041.6|15030.6|15025.6|15014.6|160
1633439400000|2021-10-05 13:10:00|15029.6|15018.6|15029.6|15018.6|15034.6|15023.6|15028.6|15017.6|112
1633439700000|2021-10-05 13:15:00|15030.6|15019.6|15035.6|15023.6|15036.6|15025.6|15027.6|15016.6|82
1633440000000|2021-10-05 13:20:00|15036.6|15024.6|15026.6|15015.6|15037.6|15026.6|15024.6|15013.6|142
1633440300000|2021-10-05 13:25:00|15027.6|15016.6|15035.6|15023.6|15035.6|15024.6|15027.6|15016.6|73
1633440600000|2021-10-05 13:30:00|15034.6|15022.6|15038.6|15027.6|15048.6|15037.6|15022.6|15011.6|634
1633440900000|2021-10-05 13:35:00|15039.6|15028.6|15035.6|15024.6|15056.6|15045.6|15018.6|15007.6|876
1633441200000|2021-10-05 13:40:00|15036.6|15025.6|15031.6|15020.6|15047.6|15036.6|15027.6|15016.6|426
1633441500000|2021-10-05 13:45:00|15032.6|15021.6|15038.6|15027.6|15044.6|15033.6|15029.6|15018.6|630
1633441800000|2021-10-05 13:50:00|15039.6|15028.6|15029.6|15018.6|15040.6|15029.6|15029.6|15018.6|615
1633442100000|2021-10-05 13:55:00|15030.6|15019.6|15024.6|15013.6|15038.6|15027.6|15020.6|15008.6|497
1633442400000|2021-10-05 14:00:00|15025.6|15014.6|15033.6|15022.6|15037.6|15026.6|15024.6|15013.6|772
1633442700000|2021-10-05 14:05:00|15034.6|15023.6|15049.6|15038.6|15049.6|15038.6|15032.6|15021.6|277
1633443000000|2021-10-05 14:10:00|15051.6|15040.6|15058.6|15047.6|15061.6|15050.6|15050.6|15039.6|550
1633443300000|2021-10-05 14:15:00|15057.6|15046.6|15054.6|15042.6|15059.6|15048.6|15051.6|15040.6|295
1633443600000|2021-10-05 14:20:00|15053.6|15043.6|15064.6|15053.6|15070.6|15059.6|15052.6|15041.6|439
1633443900000|2021-10-05 14:25:00|15065.6|15054.6|15071.6|15060.6|15073.6|15062.6|15064.6|15053.6|299
1633444200000|2021-10-05 14:30:00|15072.6|15061.6|15072.6|15060.6|15078.6|15067.6|15069.6|15058.6|444
1633444500000|2021-10-05 14:35:00|15073.6|15061.6|15064.6|15053.6|15078.6|15067.6|15063.6|15052.6|268
1633444800000|2021-10-05 14:40:00|15065.6|15054.6|15077.6|15066.6|15079.6|15068.6|15064.6|15053.6|305
1633445100000|2021-10-05 14:45:00|15078.6|15067.6|15084.6|15073.6|15085.6|15074.6|15078.6|15067.6|175
1633445400000|2021-10-05 14:50:00|15085.6|15074.6|15089.6|15078.6|15090.6|15079.6|15083.6|15072.6|382
1633445700000|2021-10-05 14:55:00|15090.6|15079.6|15090.6|15079.6|15093.6|15081.6|15086.6|15074.6|256
1633446000000|2021-10-05 15:00:00|15091.6|15080.6|15098.6|15087.6|15098.6|15087.6|15090.6|15079.6|283
1633446300000|2021-10-05 15:05:00|15099.6|15088.6|15103.6|15092.6|15106.6|15095.6|15098.6|15087.6|300
1633446600000|2021-10-05 15:10:00|15104.6|15091.6|15108.6|15097.6|15109.6|15098.6|15099.6|15088.6|214
1633446900000|2021-10-05 15:15:00|15107.6|15096.6|15110.6|15099.6|15113.6|15102.6|15107.6|15096.6|251
1633447200000|2021-10-05 15:20:00|15111.6|15100.6|15106.6|15095.6|15114.6|15103.6|15105.6|15094.6|309
1633447500000|2021-10-05 15:25:00|15105.6|15094.6|15099.6|15088.6|15107.6|15096.6|15098.6|15087.6|273
1633447800000|2021-10-05 15:30:00|15100.6|15089.6|15099.6|15088.6|15101.6|15090.6|15096.6|15085.6|296
1633448100000|2021-10-05 15:35:00|15100.6|15087.6|15104.6|15093.6|15108.6|15097.6|15099.6|15087.6|299
1633448400000|2021-10-05 15:40:00|15105.6|15092.6|15100.6|15089.6|15106.6|15095.6|15100.6|15089.6|519
1633448700000|2021-10-05 15:45:00|15101.6|15090.6|15102.6|15091.6|15103.6|15092.6|15099.6|15088.6|288
1633449000000|2021-10-05 15:50:00|15103.6|15092.6|15111.6|15099.6|15111.6|15100.6|15103.6|15092.6|343
1633449300000|2021-10-05 15:55:00|15110.6|15100.6|15117.6|15106.6|15118.6|15107.6|15108.6|15097.6|341
1633449600000|2021-10-05 16:00:00|15118.6|15107.6|15114.6|15103.6|15119.6|15107.6|15111.6|15100.6|273
1633449900000|2021-10-05 16:05:00|15115.6|15104.6|15121.6|15110.6|15121.6|15110.6|15114.6|15103.6|183
1633450200000|2021-10-05 16:10:00|15120.6|15109.6|15121.6|15110.6|15124.6|15113.6|15120.6|15109.6|188
1633450500000|2021-10-05 16:15:00|15120.6|15109.6|15121.6|15109.6|15121.6|15109.6|15117.6|15106.6|172
1633450800000|2021-10-05 16:20:00|15122.6|15110.6|15115.6|15103.6|15122.6|15111.6|15113.6|15102.6|241
1633451100000|2021-10-05 16:25:00|15114.6|15104.6|15118.6|15106.6|15120.6|15109.6|15114.6|15103.6|155
1633451400000|2021-10-05 16:30:00|15117.6|15107.6|15111.6|15099.6|15120.6|15108.6|15110.6|15098.6|120
1633451700000|2021-10-05 16:35:00|15110.6|15100.6|15106.6|15095.6|15113.6|15101.6|15105.6|15094.6|57
1633452000000|2021-10-05 16:40:00|15107.6|15094.6|15106.6|15094.6|15108.6|15097.6|15104.6|15093.6|61
1633452300000|2021-10-05 16:45:00|15105.6|15095.6|15110.6|15098.6|15111.6|15100.6|15100.6|15089.6|131
1633452600000|2021-10-05 16:50:00|15109.6|15099.6|15105.6|15093.6|15111.6|15099.6|15103.6|15092.6|66
1633452900000|2021-10-05 16:55:00|15104.6|15092.6|15108.6|15096.6|15108.6|15097.6|15104.6|15092.6|41
1633453200000|2021-10-05 17:00:00|15107.6|15095.6|15099.6|15088.6|15108.6|15096.6|15099.6|15088.6|121
1633453500000|2021-10-05 17:05:00|15100.6|15087.6|15103.6|15092.6|15105.6|15094.6|15098.6|15087.6|196
1633453800000|2021-10-05 17:10:00|15104.6|15093.6|15103.6|15092.6|15108.6|15097.6|15102.6|15091.6|52
1633454100000|2021-10-05 17:15:00|15104.6|15093.6|15105.6|15094.6|15107.6|15095.6|15101.6|15090.6|81
1633454400000|2021-10-05 17:20:00|15106.6|15095.6|15104.6|15093.6|15107.6|15095.6|15102.6|15091.6|41
1633454700000|2021-10-05 17:25:00|15103.6|15092.6|15099.6|15087.6|15104.6|15093.6|15097.6|15086.6|61
1633455000000|2021-10-05 17:30:00|15098.6|15088.6|15099.6|15087.6|15105.6|15094.6|15096.6|15084.6|107
1633455300000|2021-10-05 17:35:00|15098.6|15086.6|15104.6|15093.6|15105.6|15094.6|15098.6|15086.6|78
1633455600000|2021-10-05 17:40:00|15105.6|15094.6|15112.6|15100.6|15112.6|15101.6|15105.6|15094.6|113
1633455900000|2021-10-05 17:45:00|15113.6|15101.6|15111.6|15099.6|15113.6|15102.6|15108.6|15097.6|45
1633456200000|2021-10-05 17:50:00|15112.6|15100.6|15109.6|15098.6|15114.6|15102.6|15109.6|15098.6|43
1633456500000|2021-10-05 17:55:00|15110.6|15099.6|15110.6|15098.6|15110.6|15099.6|15106.6|15095.6|34
1633456800000|2021-10-05 18:00:00|15109.6|15099.6|15111.6|15099.6|15114.6|15103.6|15108.6|15097.6|27
1633457100000|2021-10-05 18:05:00|15110.6|15100.6|15109.6|15098.6|15111.6|15100.6|15108.6|15097.6|10
1633457400000|2021-10-05 18:10:00|15110.6|15097.6|15111.6|15099.6|15112.6|15101.6|15108.6|15097.6|49
1633457700000|2021-10-05 18:15:00|15112.6|15100.6|15111.6|15100.6|15112.6|15101.6|15110.6|15099.6|44
1633458000000|2021-10-05 18:20:00|15112.6|15101.6|15111.6|15100.6|15112.6|15101.6|15108.6|15097.6|57
1633458300000|2021-10-05 18:25:00|15112.6|15101.6|15117.6|15106.6|15118.6|15107.6|15112.6|15101.6|110
1633458600000|2021-10-05 18:30:00|15116.6|15105.6|15117.6|15106.6|15120.6|15109.6|15116.6|15104.6|47
1633458900000|2021-10-05 18:35:00|15118.6|15107.6|15118.6|15107.6|15119.6|15107.6|15113.6|15102.6|83
1633459200000|2021-10-05 18:40:00|15119.6|15106.6|15119.1|15109.1|15121.6|15110.6|15117.6|15106.6|105
1633459500000|2021-10-05 18:45:00|15119.6|15109.6|15118.1|15108.1|15120.6|15110.6|15116.6|15106.6|93
1633459800000|2021-10-05 18:50:00|15118.6|15108.6|15117.1|15107.1|15121.1|15111.1|15117.1|15107.1|66
1633460100000|2021-10-05 18:55:00|15117.6|15107.6|15114.6|15104.6|15119.6|15109.6|15113.1|15103.1|188
1633460400000|2021-10-05 19:00:00|15114.1|15104.1|15118.6|15108.6|15120.1|15110.1|15112.1|15102.1|156
1633460700000|2021-10-05 19:05:00|15119.1|15109.1|15120.6|15110.6|15121.6|15111.6|15116.1|15106.1|116
1633461000000|2021-10-05 19:10:00|15120.1|15110.1|15123.1|15113.1|15123.1|15113.1|15114.1|15104.1|179
1633461300000|2021-10-05 19:15:00|15122.6|15112.6|15120.6|15110.6|15123.6|15113.6|15118.1|15108.1|80
1633461600000|2021-10-05 19:20:00|15120.1|15110.1|15108.1|15098.1|15120.1|15110.1|15107.1|15097.1|77
1633461900000|2021-10-05 19:25:00|15108.6|15098.6|15105.1|15095.1|15110.6|15100.6|15104.1|15094.1|86
1633462200000|2021-10-05 19:30:00|15104.1|15094.1|15102.1|15092.1|15108.1|15098.1|15097.1|15087.1|284
1633462500000|2021-10-05 19:35:00|15101.1|15091.1|15096.6|15086.6|15105.1|15095.1|15095.1|15085.1|227
1633462800000|2021-10-05 19:40:00|15096.1|15086.1|15101.1|15091.1|15102.1|15092.1|15095.1|15085.1|67
1633463100000|2021-10-05 19:45:00|15099.6|15089.6|15097.6|15087.6|15100.1|15090.1|15095.1|15085.1|122
1633463400000|2021-10-05 19:50:00|15098.1|15088.1|15071.1|15061.1|15098.6|15088.6|15070.1|15060.1|483
1633463700000|2021-10-05 19:55:00|15070.6|15060.6|15063.6|15053.6|15072.1|15062.1|15063.1|15053.1|326
1633464000000|2021-10-05 20:00:00|15064.1|15054.1|15072.6|15062.6|15073.6|15063.6|15063.1|15053.1|74
1633464300000|2021-10-05 20:05:00|15072.1|15062.1|15078.6|15068.6|15079.1|15069.1|15072.1|15062.1|50
1633464600000|2021-10-05 20:10:00|15078.1|15068.1|15076.6|15066.6|15079.6|15069.6|15076.1|15066.1|50
1633464900000|2021-10-05 20:15:00|15076.1|15066.1|15075.1|15065.1|15078.6|15068.6|15074.6|15064.6|22
1633465200000|2021-10-05 20:20:00|15075.6|15065.6|15074.6|15064.6|15076.1|15066.1|15073.6|15063.6|21
1633465500000|2021-10-05 20:25:00|15074.1|15064.1|15074.6|15064.6|15075.1|15065.1|15072.6|15062.6|10
1633465800000|2021-10-05 20:30:00|15074.1|15064.1|15073.6|15063.6|15075.6|15065.6|15070.1|15060.1|28
1633466100000|2021-10-05 20:35:00|15073.1|15063.1|15070.6|15060.6|15073.1|15063.1|15069.6|15059.6|10
1633466400000|2021-10-05 20:40:00|15070.1|15060.1|15068.1|15058.1|15071.6|15061.6|15068.1|15058.1|18
1633466700000|2021-10-05 20:45:00|15068.6|15058.6|15067.6|15057.6|15073.6|15063.6|15067.1|15057.1|30
1633467000000|2021-10-05 20:50:00|15068.1|15058.1|15074.6|15064.6|15075.6|15065.6|15067.6|15057.6|11
1633467300000|2021-10-05 20:55:00|15075.1|15065.1|15068.1|15058.1|15076.1|15066.1|15068.1|15058.1|4
1633467600000|2021-10-05 21:00:00|15067.6|15057.6|15066.6|15056.6|15075.6|15065.6|15063.1|15053.1|2
1633467900000|2021-10-05 21:05:00|15066.1|15056.1|15066.1|15056.1|15066.1|15056.1|15066.1|15056.1|1
1633468200000|2021-10-05 21:10:00|15067.6|15057.6|15073.1|15063.1|15073.6|15063.6|15066.6|15056.6|2
1633468500000|2021-10-05 21:15:00|15081.6|15057.6|15081.5|15057.5|15081.6|15057.6|15081.5|15057.5|0
1633468800000|2021-10-05 21:20:00|15081.1|15057.1|15081.4|15057.4|15081.6|15057.6|15080.9|15056.9|0
1633469100000|2021-10-05 21:25:00|15082|15058|15082.9|15058.9|15082.9|15058.9|15081.9|15057.9|0
1633469400000|2021-10-05 21:30:00|15082.4|15058.4|15081.6|15057.6|15082.4|15058.4|15081.5|15057.5|0
1633469700000|2021-10-05 21:35:00|15081.7|15057.7|15081.4|15057.4|15081.8|15057.8|15081.4|15057.4|0
1633470000000|2021-10-05 21:40:00|15081.3|15057.3|15081.6|15057.6|15081.6|15057.6|15081.3|15057.3|0
1633470300000|2021-10-05 21:45:00|15081.8|15057.8|15082.1|15058.1|15082.2|15058.2|15081.7|15057.7|0
1633470600000|2021-10-05 21:50:00|15081.9|15057.9|15082.3|15058.3|15082.3|15058.3|15081.9|15057.9|0
1633470900000|2021-10-05 21:55:00|15082.4|15058.4|15081.4|15057.4|15082.7|15058.7|15081.3|15057.3|0
1633471200000|2021-10-05 22:00:00|15080|15056|15089.6|15065.6|15090.3|15066.3|15077.9|15053.9|0
1633471500000|2021-10-05 22:05:00|15089.3|15065.3|15090|15066|15091.4|15067.4|15088.6|15064.6|0
1633471800000|2021-10-05 22:10:00|15091.4|15067.4|15090.7|15066.7|15091.4|15067.4|15086.5|15062.5|0
1633472100000|2021-10-05 22:15:00|15091.4|15067.4|15090.1|15066.1|15092.8|15068.8|15087.9|15063.9|0
1633472400000|2021-10-05 22:20:00|15090.8|15066.8|15091.5|15067.5|15091.5|15067.5|15088.7|15064.7|0
1633472700000|2021-10-05 22:25:00|15090.8|15066.8|15089.4|15065.4|15092.2|15068.2|15089.4|15065.4|0
1633473000000|2021-10-05 22:30:00|15089.1|15065.1|15089.4|15065.4|15089.4|15065.4|15085.3|15061.3|0
1633473300000|2021-10-05 22:35:00|15089.1|15065.1|15088.7|15064.7|15089.4|15065.4|15088|15064|0
1633473600000|2021-10-05 22:40:00|15089.4|15065.4|15089.4|15065.4|15090.8|15066.8|15088|15064|0
1633473900000|2021-10-05 22:45:00|15089.1|15065.1|15089.4|15065.4|15090.1|15066.1|15088|15064|0
1633474200000|2021-10-05 22:50:00|15088.7|15064.7|15088.2|15064.2|15091|15067|15085.4|15061.4|0
1633474500000|2021-10-05 22:55:00|15089.6|15065.6|15089.6|15065.6|15091|15067|15088.9|15064.9|0
1633474800000|2021-10-05 23:00:00|15089.9|15065.9|15088.8|15064.8|15090.9|15066.9|15088.4|15064.4|0
1633475100000|2021-10-05 23:05:00|15089.5|15065.5|15082.5|15058.5|15089.5|15065.5|15081.1|15057.1|0
1633475400000|2021-10-05 23:10:00|15081.8|15057.8|15078.4|15054.4|15083.2|15059.2|15077|15053|0
1633475700000|2021-10-05 23:15:00|15077.7|15053.7|15072.1|15048.1|15078.4|15054.4|15070|15046|0
1633476000000|2021-10-05 23:20:00|15071.7|15047.7|15067.1|15043.1|15073.5|15049.5|15066.5|15042.5|0
1633476300000|2021-10-05 23:25:00|15067.8|15043.8|15066.4|15042.4|15067.8|15043.8|15065|15041|0
1633476600000|2021-10-05 23:30:00|15067.1|15043.1|15071.9|15047.9|15071.9|15047.9|15064.2|15040.2|0
1633476900000|2021-10-05 23:35:00|15072.2|15048.2|15071.8|15047.8|15072.2|15048.2|15069.4|15045.4|0
1633477200000|2021-10-05 23:40:00|15071.5|15047.5|15067.3|15043.3|15071.5|15047.5|15066.6|15042.6|0
1633477500000|2021-10-05 23:45:00|15066.9|15042.9|15061.1|15037.1|15068.5|15044.5|15061.1|15037.1|0
1633477800000|2021-10-05 23:50:00|15061.7|15037.7|15065.9|15041.9|15066.6|15042.6|15061.7|15037.7|0
1633478100000|2021-10-05 23:55:00|15066.3|15042.3|15063.8|15039.8|15068.7|15044.7|15063.8|15039.8|0
1633478400000|2021-10-06 00:00:00|15064.5|15040.5|15064.5|15040.5|15068|15044|15061.1|15037.1|0
1633478700000|2021-10-06 00:05:00|15065.2|15041.2|15067.3|15043.3|15072.2|15048.2|15064.5|15040.5|0
1633479000000|2021-10-06 00:10:00|15066.9|15042.9|15067.3|15043.3|15068|15044|15062.4|15038.4|0
1633479300000|2021-10-06 00:15:00|15066.6|15042.6|15071.8|15047.8|15072.1|15048.1|15064.6|15040.6|0
1633479600000|2021-10-06 00:20:00|15070.9|15046.9|15087|15063|15087|15063|15068|15044|0
1633479900000|2021-10-06 00:25:00|15086.5|15062.5|15090.4|15066.4|15091.2|15067.2|15084.4|15060.4|0
1633480200000|2021-10-06 00:30:00|15090.3|15066.3|15090.7|15066.7|15097.7|15073.7|15088.5|15064.5|0
1633480500000|2021-10-06 00:35:00|15090.9|15066.9|15086.9|15062.9|15095.8|15071.8|15085.9|15061.9|0
1633480800000|2021-10-06 00:40:00|15087.4|15063.4|15087.9|15063.9|15090.9|15066.9|15082.1|15058.1|0
1633481100000|2021-10-06 00:45:00|15088.1|15064.1|15088.1|15064.1|15093.5|15069.5|15086.1|15062.1|0
1633481400000|2021-10-06 00:50:00|15087.9|15063.9|15086.8|15062.8|15088.9|15064.9|15081.7|15057.7|0
1633481700000|2021-10-06 00:55:00|15086.4|15062.4|15085.2|15061.2|15088|15064|15083.1|15059.1|0
1633482000000|2021-10-06 01:00:00|15089.6|15079.6|15042.6|15032.6|15089.6|15079.6|15033.6|15023.6|2319
1633482300000|2021-10-06 01:05:00|15040.6|15030.6|15027.6|15017.6|15045.6|15035.6|15023.6|15013.6|1734
1633482600000|2021-10-06 01:10:00|15025.6|15015.6|15025.6|15015.6|15031.6|15021.6|15023.6|15013.6|547
1633482900000|2021-10-06 01:15:00|15024.6|15014.6|15021.6|15011.6|15028.6|15018.6|15007.6|14997.6|1377
1633483200000|2021-10-06 01:20:00|15020.6|15010.6|14993.6|14983.6|15027.6|15017.6|14989.6|14979.6|1613
1633483500000|2021-10-06 01:25:00|14992.6|14982.6|14967.6|14957.6|14999.6|14989.6|14964.6|14954.6|1717
1633483800000|2021-10-06 01:30:00|14966.6|14956.6|14913.6|14903.6|14995.6|14985.6|14913.6|14903.6|5702
1633484100000|2021-10-06 01:35:00|14915.6|14905.6|14881.6|14871.6|14930.6|14920.6|14878.6|14868.6|4457
1633484400000|2021-10-06 01:40:00|14879.6|14869.6|14839.6|14829.6|14904.6|14894.6|14839.6|14829.6|4834
1633484700000|2021-10-06 01:45:00|14837.6|14827.6|14867.6|14857.6|14872.6|14862.6|14829.6|14819.6|3146
1633485000000|2021-10-06 01:50:00|14869.6|14859.6|14837.6|14827.6|14875.6|14865.6|14823.6|14813.6|2274
1633485300000|2021-10-06 01:55:00|14834.6|14824.6|14875.6|14865.6|14881.6|14871.6|14833.6|14823.6|1569
1633485600000|2021-10-06 02:00:00|14874.6|14864.6|14882.6|14872.6|14886.6|14876.6|14854.6|14844.6|1865
1633485900000|2021-10-06 02:05:00|14880.6|14870.6|14883.6|14873.6|14898.6|14888.6|14863.6|14853.6|1853
1633486200000|2021-10-06 02:10:00|14881.6|14871.6|14897.6|14887.6|14906.6|14896.6|14870.6|14860.6|1093
1633486500000|2021-10-06 02:15:00|14902.6|14892.6|14899.6|14889.6|14902.6|14892.6|14877.6|14867.6|805
1633486800000|2021-10-06 02:20:00|14896.6|14886.6|14945.6|14935.6|14955.6|14945.6|14884.6|14874.6|2554
1633487100000|2021-10-06 02:25:00|14944.6|14934.6|14905.6|14895.6|14948.6|14938.6|14905.6|14895.6|923
1633487400000|2021-10-06 02:30:00|14906.6|14896.6|14908.6|14898.6|14910.6|14900.6|14884.6|14874.6|1426
1633487700000|2021-10-06 02:35:00|14907.6|14897.6|14930.6|14920.6|14941.6|14931.6|14906.6|14896.6|789
1633488000000|2021-10-06 02:40:00|14931.6|14921.6|14926.6|14916.6|14943.6|14933.6|14924.6|14914.6|675
1633488300000|2021-10-06 02:45:00|14927.6|14917.6|14912.6|14902.6|14929.6|14919.6|14892.6|14882.6|817
1633488600000|2021-10-06 02:50:00|14914.6|14904.6|14906.6|14896.6|14916.6|14906.6|14891.6|14881.6|1084
1633488900000|2021-10-06 02:55:00|14907.6|14897.6|14937.6|14927.6|14941.6|14931.6|14907.6|14897.6|739
1633489200000|2021-10-06 03:00:00|14936.6|14926.6|14921.6|14911.6|14937.6|14927.6|14918.6|14908.6|724
1633489500000|2021-10-06 03:05:00|14922.6|14912.6|14931.6|14921.6|14946.6|14936.6|14917.6|14907.6|772
1633489800000|2021-10-06 03:10:00|14930.6|14920.6|14936.6|14926.6|14940.6|14930.6|14925.6|14915.6|483
1633490100000|2021-10-06 03:15:00|14938.6|14928.6|14946.6|14936.6|14951.6|14941.6|14931.6|14921.6|764
1633490400000|2021-10-06 03:20:00|14947.6|14937.6|14973.6|14963.6|14973.6|14963.6|14942.6|14932.6|1099
1633490700000|2021-10-06 03:25:00|14970.6|14960.6|14955.6|14945.6|14973.6|14963.6|14950.6|14940.6|601
1633491000000|2021-10-06 03:30:00|14956.6|14946.6|14940.6|14930.6|14959.6|14949.6|14940.6|14930.6|579
1633491300000|2021-10-06 03:35:00|14939.6|14929.6|14941.6|14931.6|14943.6|14933.6|14929.6|14919.6|404
1633491600000|2021-10-06 03:40:00|14939.6|14929.6|14938.6|14928.6|14940.6|14930.6|14928.6|14918.6|230
1633491900000|2021-10-06 03:45:00|14939.6|14929.6|14944.6|14934.6|14947.6|14937.6|14939.6|14929.6|194
1633492200000|2021-10-06 03:50:00|14947.6|14937.6|14955.6|14945.6|14955.6|14945.6|14940.6|14930.6|196
1633492500000|2021-10-06 03:55:00|14956.6|14946.6|14948.6|14938.6|14959.6|14949.6|14948.6|14938.6|248
1633492800000|2021-10-06 04:00:00|14950.6|14940.6|14945.6|14935.6|14951.6|14941.6|14944.6|14934.6|142
1633493100000|2021-10-06 04:05:00|14946.6|14936.6|14939.6|14929.6|14947.6|14937.6|14932.6|14922.6|179
1633493400000|2021-10-06 04:10:00|14937.6|14927.6|14937.6|14927.6|14939.6|14929.6|14935.6|14925.6|88
1633493700000|2021-10-06 04:15:00|14938.6|14928.6|14940.6|14930.6|14943.6|14933.6|14936.6|14926.6|90
1633494000000|2021-10-06 04:20:00|14939.6|14929.6|14939.6|14929.6|14942.6|14932.6|14937.6|14927.6|135
1633494300000|2021-10-06 04:25:00|14938.6|14928.6|14936.6|14926.6|14940.6|14930.6|14934.6|14924.6|135
1633494600000|2021-10-06 04:30:00|14935.6|14925.6|14938.6|14928.6|14940.6|14930.6|14932.6|14922.6|100
1633494900000|2021-10-06 04:35:00|14937.6|14927.6|14934.6|14924.6|14937.6|14927.6|14931.6|14921.6|74
1633495200000|2021-10-06 04:40:00|14932.6|14922.6|14926.6|14916.6|14936.6|14926.6|14920.6|14910.6|350
1633495500000|2021-10-06 04:45:00|14927.6|14917.6|14928.6|14918.6|14937.6|14927.6|14925.6|14915.6|292
1633495800000|2021-10-06 04:50:00|14929.6|14919.6|14935.6|14925.6|14941.6|14931.6|14929.6|14919.6|269
1633496100000|2021-10-06 04:55:00|14936.6|14926.6|14929.6|14919.6|14936.6|14926.6|14926.6|14916.6|489
1633496400000|2021-10-06 05:00:00|14930.6|14920.6|14942.6|14932.6|14942.6|14932.6|14916.6|14906.6|980
1633496700000|2021-10-06 05:05:00|14941.6|14931.6|14983.6|14973.6|14983.6|14973.6|14939.6|14929.6|1376
1633497000000|2021-10-06 05:10:00|14982.6|14972.6|15005.6|14995.6|15008.6|14998.6|14980.6|14970.6|2753
1633497300000|2021-10-06 05:15:00|15007.6|14997.6|14995.6|14985.6|15014.6|15004.6|14983.6|14973.6|1637
1633497600000|2021-10-06 05:20:00|14997.6|14987.6|14981.6|14971.6|15001.6|14991.6|14978.6|14968.6|605
1633497900000|2021-10-06 05:25:00|14982.6|14972.6|14995.6|14985.6|15000.6|14990.6|14981.6|14971.6|721
1633498200000|2021-10-06 05:30:00|14997.6|14987.6|14981.6|14971.6|15000.6|14990.6|14978.6|14968.6|595
1633498500000|2021-10-06 05:35:00|14980.6|14970.6|14970.6|14960.6|14981.6|14971.6|14961.6|14951.6|646
1633498800000|2021-10-06 05:40:00|14969.6|14959.6|14968.6|14958.6|14977.6|14967.6|14967.6|14957.6|331
1633499100000|2021-10-06 05:45:00|14969.6|14959.6|14973.6|14963.6|14973.6|14963.6|14964.6|14954.6|459
1633499400000|2021-10-06 05:50:00|14974.6|14964.6|14976.6|14966.6|14979.6|14969.6|14971.6|14961.6|570
1633499700000|2021-10-06 05:55:00|14975.6|14965.6|14966.6|14956.6|14975.6|14965.6|14966.6|14956.6|431
1633500000000|2021-10-06 06:00:00|14967.6|14957.6|14965.6|14955.6|14968.6|14958.6|14957.6|14947.6|694
1633500300000|2021-10-06 06:05:00|14964.6|14954.6|14966.6|14956.6|14967.6|14957.6|14947.6|14937.6|656
1633500600000|2021-10-06 06:10:00|14965.6|14955.6|14961.6|14951.6|14971.6|14961.6|14955.6|14945.6|627
1633500900000|2021-10-06 06:15:00|14962.6|14952.6|14977.6|14967.6|14980.6|14970.6|14960.6|14950.6|746
1633501200000|2021-10-06 06:20:00|14976.6|14966.6|14994.6|14984.6|15000.6|14990.6|14975.6|14965.6|1197
1633501500000|2021-10-06 06:25:00|14995.6|14985.6|14998.6|14988.6|15003.6|14993.6|14991.6|14981.6|479
1633501800000|2021-10-06 06:30:00|14999.6|14989.6|15007.6|14997.6|15009.6|14999.6|14993.6|14983.6|601
1633502100000|2021-10-06 06:35:00|15008.6|14998.6|15015.6|15005.6|15016.6|15006.6|15003.6|14993.6|818
1633502400000|2021-10-06 06:40:00|15016.6|15006.6|15011.6|15001.6|15018.6|15008.6|15006.6|14996.6|791
1633502700000|2021-10-06 06:45:00|15010.6|15000.6|15019.6|15009.6|15019.6|15009.6|15009.6|14999.6|388
1633503000000|2021-10-06 06:50:00|15017.6|15007.6|15019.6|15009.6|15023.6|15013.6|15013.6|15003.6|545
1633503300000|2021-10-06 06:55:00|15018.6|15008.6|15019.6|15009.6|15021.6|15011.6|15013.6|15003.6|587
1633503600000|2021-10-06 07:00:00|15021.6|15010.6|14999.6|14988.6|15021.6|15010.6|14999.6|14988.6|652
1633503900000|2021-10-06 07:05:00|15000.6|14987.6|14988.6|14976.6|15000.6|14987.6|14983.6|14971.6|667
1633504200000|2021-10-06 07:10:00|14989.6|14977.6|14981.6|14969.6|14993.6|14982.6|14975.6|14964.6|1021
1633504500000|2021-10-06 07:15:00|14980.6|14970.6|14983.6|14971.6|14990.6|14979.6|14977.6|14965.6|450
1633504800000|2021-10-06 07:20:00|14982.6|14970.6|14974.6|14963.6|14983.6|14972.6|14971.6|14959.6|609
1633505100000|2021-10-06 07:25:00|14973.6|14962.6|14981.6|14969.6|14984.6|14973.6|14966.6|14955.6|399
1633505400000|2021-10-06 07:30:00|14980.6|14970.6|14971.6|14960.6|14982.6|14970.6|14969.6|14958.6|333
1633505700000|2021-10-06 07:35:00|14972.6|14959.6|14968.6|14956.6|14972.6|14961.6|14962.6|14951.6|242
1633506000000|2021-10-06 07:40:00|14967.6|14957.6|14972.6|14960.6|14973.6|14962.6|14966.6|14954.6|359
1633506300000|2021-10-06 07:45:00|14971.6|14959.6|14965.6|14954.6|14971.6|14960.6|14959.6|14948.6|595
1633506600000|2021-10-06 07:50:00|14966.6|14955.6|14971.6|14960.6|14972.6|14960.6|14966.6|14954.6|521
1633506900000|2021-10-06 07:55:00|14972.6|14961.6|14975.6|14964.6|14976.6|14964.6|14966.6|14955.6|532
1633507200000|2021-10-06 08:00:00|14974.6|14963.6|14974.6|14962.6|14977.6|14965.6|14966.6|14955.6|715
1633507500000|2021-10-06 08:05:00|14973.6|14961.6|14968.6|14957.6|14975.6|14964.6|14965.6|14953.6|419
1633507800000|2021-10-06 08:10:00|14967.6|14956.6|14981.6|14969.6|14985.6|14973.6|14966.6|14955.6|289
1633508100000|2021-10-06 08:15:00|14980.6|14970.6|14981.6|14970.6|14983.6|14972.6|14972.6|14961.6|280
1633508400000|2021-10-06 08:20:00|14980.6|14969.6|14985.6|14974.6|14986.6|14974.6|14975.6|14964.6|222
1633508700000|2021-10-06 08:25:00|14984.6|14973.6|14989.6|14977.6|14991.6|14979.6|14982.6|14970.6|398
1633509000000|2021-10-06 08:30:00|15000.4|14976.4|15000.8|14976.8|15010.7|14986.7|14997.8|14973.8|0
1633509300000|2021-10-06 08:35:00|15000.4|14976.4|14993.1|14969.1|15008.1|14984.1|14989.3|14965.3|132
1633509600000|2021-10-06 08:40:00|14992.2|14968.2|15006.3|14982.3|15011.7|14987.7|14987|14963|0
1633509900000|2021-10-06 08:45:00|15006.8|14982.8|14978.2|14954.2|15007.3|14983.3|14977|14953|0
1633510200000|2021-10-06 08:50:00|14977.8|14953.8|14977.9|14953.9|14989.8|14965.8|14973.8|14949.8|0
1633510500000|2021-10-06 08:55:00|14978.4|14954.4|14983|14959|14989.8|14965.8|14978.1|14954.1|0
1633510800000|2021-10-06 09:00:00|14982.7|14958.7|14979.6|14968.6|14987.6|14974.6|14967.6|14956.6|475
1633511100000|2021-10-06 09:05:00|14978.6|14967.6|14978.6|14967.6|14978.6|14967.6|14975.6|14963.6|215
1633511400000|2021-10-06 09:10:00|14977.6|14966.6|14968.6|14956.6|14979.6|14968.6|14966.6|14954.6|144
1633511700000|2021-10-06 09:15:00|14967.6|14952.6|14958.6|14946.6|14967.6|14953.6|14951.6|14940.6|303
1633512000000|2021-10-06 09:20:00|14959.6|14947.6|14953.6|14942.6|14960.6|14949.6|14950.6|14939.6|151
1633512300000|2021-10-06 09:25:00|14954.6|14941.6|14951.6|14939.6|14954.6|14943.6|14947.6|14936.6|206
1633512600000|2021-10-06 09:30:00|14950.6|14938.6|14964.6|14953.6|14966.6|14955.6|14945.6|14934.6|188
1633512900000|2021-10-06 09:35:00|14963.6|14952.6|14943.6|14932.6|14964.6|14952.6|14936.6|14925.6|584
1633513200000|2021-10-06 09:40:00|14942.6|14931.6|14945.6|14934.6|14953.6|14941.6|14938.6|14927.6|265
1633513500000|2021-10-06 09:45:00|14946.6|14935.6|14955.6|14944.6|14957.6|14945.6|14944.6|14933.6|212
1633513800000|2021-10-06 09:50:00|14956.6|14943.6|14962.6|14950.6|14965.6|14953.6|14953.6|14941.6|225
1633514100000|2021-10-06 09:55:00|14961.6|14951.6|14962.6|14950.6|14964.6|14953.6|14956.6|14944.6|120
1633514400000|2021-10-06 10:00:00|14961.6|14951.6|14962.6|14950.6|14964.6|14953.6|14955.6|14944.6|144
1633514700000|2021-10-06 10:05:00|14961.6|14949.6|14962.6|14951.6|14966.6|14954.6|14953.6|14942.6|113
1633515000000|2021-10-06 10:10:00|14961.6|14950.6|14966.6|14955.6|14967.6|14956.6|14959.6|14948.6|102
1633515300000|2021-10-06 10:15:00|14963.6|14954.6|14969.6|14958.6|14972.6|14961.6|14961.6|14950.6|213
1633515600000|2021-10-06 10:20:00|14968.6|14957.6|14960.6|14949.6|14968.6|14957.6|14953.6|14942.6|161
1633515900000|2021-10-06 10:25:00|14961.6|14950.6|14969.6|14958.6|14969.6|14958.6|14961.6|14950.6|80
1633516200000|2021-10-06 10:30:00|14970.6|14959.6|14957.6|14946.6|14970.6|14959.6|14955.6|14943.6|136
1633516500000|2021-10-06 10:35:00|14956.6|14945.6|14959.6|14948.6|14959.6|14948.6|14953.6|14941.6|120
1633516800000|2021-10-06 10:40:00|14960.6|14949.6|14959.6|14947.6|14965.6|14954.6|14958.6|14946.6|101
1633517100000|2021-10-06 10:45:00|14958.6|14948.6|14955.6|14944.6|14959.6|14948.6|14952.6|14941.6|53
1633517400000|2021-10-06 10:50:00|14954.6|14943.6|14953.6|14941.6|14955.6|14944.6|14946.6|14935.6|207
1633517700000|2021-10-06 10:55:00|14952.6|14942.6|14970.6|14958.6|14971.6|14960.6|14950.6|14939.6|218
1633518000000|2021-10-06 11:00:00|14969.6|14959.6|14969.6|14958.6|14974.6|14963.6|14964.6|14953.6|304
1633518300000|2021-10-06 11:05:00|14970.6|14959.6|14970.6|14959.6|14975.6|14963.6|14969.6|14957.6|150
1633518600000|2021-10-06 11:10:00|14971.6|14960.6|14984.6|14973.6|14984.6|14973.6|14970.6|14959.6|224
1633518900000|2021-10-06 11:15:00|14983.6|14972.6|14986.6|14975.6|14990.6|14979.6|14983.6|14972.6|177
1633519200000|2021-10-06 11:20:00|14985.6|14974.6|14985.6|14974.6|14988.6|14977.6|14983.6|14971.6|215
1633519500000|2021-10-06 11:25:00|14986.6|14975.6|14991.6|14980.6|14997.6|14985.6|14984.6|14972.6|409
1633519800000|2021-10-06 11:30:00|14989.6|14978.6|14983.6|14972.6|14998.6|14987.6|14981.6|14970.6|244
1633520100000|2021-10-06 11:35:00|14984.6|14974.6|14988.6|14977.6|14993.6|14982.6|14984.6|14973.6|118
1633520400000|2021-10-06 11:40:00|14989.6|14976.6|14989.6|14977.6|14994.6|14983.6|14986.6|14975.6|103
1633520700000|2021-10-06 11:45:00|14991.6|14978.6|14993.6|14982.6|14994.6|14982.6|14988.6|14977.6|91
1633521000000|2021-10-06 11:50:00|14992.6|14981.6|14997.6|14985.6|14997.6|14986.6|14992.6|14981.6|89
1633521300000|2021-10-06 11:55:00|14998.6|14986.6|15007.6|14996.6|15010.6|14999.6|14997.6|14985.6|392
1633521600000|2021-10-06 12:00:00|15008.6|14995.6|15011.6|15000.6|15011.6|15000.6|15005.6|14994.6|152
1633521900000|2021-10-06 12:05:00|15010.6|14999.6|15008.6|14997.6|15013.6|15002.6|15008.6|14997.6|107
1633522200000|2021-10-06 12:10:00|15009.6|14996.6|15018.6|15007.6|15019.6|15008.6|15007.6|14996.6|210
1633522500000|2021-10-06 12:15:00|15017.6|15005.6|14995.6|14984.6|15017.6|15005.6|14995.6|14984.6|194
1633522800000|2021-10-06 12:20:00|14996.6|14985.6|15014.6|15002.6|15014.6|15003.6|14996.6|14985.6|193
1633523100000|2021-10-06 12:25:00|15013.6|15001.6|15020.6|15009.6|15022.6|15011.6|15011.6|15000.6|292
1633523400000|2021-10-06 12:30:00|15021.6|15010.6|15021.6|15010.6|15024.6|15012.6|15018.6|15007.6|200
1633523700000|2021-10-06 12:35:00|15022.6|15011.6|15017.6|15005.6|15024.6|15013.6|15013.6|15001.6|129
1633524000000|2021-10-06 12:40:00|15018.6|15006.6|15018.6|15006.6|15023.6|15012.6|15015.6|15003.6|91
1633524300000|2021-10-06 12:45:00|15019.6|15007.6|15010.6|14999.6|15020.6|15008.6|15009.6|14998.6|81
1633524600000|2021-10-06 12:50:00|15011.6|15000.6|14990.6|14979.6|15012.6|15001.6|14989.6|14977.6|233
1633524900000|2021-10-06 12:55:00|14991.6|14980.6|14995.6|14983.6|14998.6|14987.6|14987.6|14975.6|102
1633525200000|2021-10-06 13:00:00|14994.6|14982.6|14999.6|14988.6|15004.6|14993.6|14993.6|14982.6|97
1633525500000|2021-10-06 13:05:00|15000.6|14989.6|15004.6|14993.6|15006.6|14995.6|14994.6|14983.6|126
1633525800000|2021-10-06 13:10:00|15005.6|14992.6|15011.6|15000.6|15013.6|15002.6|15003.6|14992.6|194
1633526100000|2021-10-06 13:15:00|15012.6|14999.6|15004.6|14992.6|15013.6|15002.6|15003.6|14992.6|155
1633526400000|2021-10-06 13:20:00|15005.6|14993.6|14996.6|14985.6|15006.6|14995.6|14995.6|14983.6|83
1633526700000|2021-10-06 13:25:00|14997.6|14984.6|14990.6|14978.6|14999.6|14988.6|14984.6|14973.6|161
1633527000000|2021-10-06 13:30:00|14989.6|14976.6|15018.6|15007.6|15018.6|15007.6|14981.6|14970.6|684
1633527300000|2021-10-06 13:35:00|15019.6|15008.6|15026.6|15014.6|15035.6|15024.6|15019.6|15008.6|705
1633527600000|2021-10-06 13:40:00|15027.6|15015.6|15028.6|15017.6|15034.6|15023.6|15021.6|15010.6|456
1633527900000|2021-10-06 13:45:00|15029.6|15016.6|15010.6|14998.6|15030.6|15019.6|15008.6|14997.6|389
1633528200000|2021-10-06 13:50:00|15009.6|14997.6|14988.6|14977.6|15013.6|15002.6|14984.6|14972.6|321
1633528500000|2021-10-06 13:55:00|14989.6|14976.6|14987.6|14976.6|14991.6|14980.6|14974.6|14962.6|256
1633528800000|2021-10-06 14:00:00|14985.6|14975.6|14965.6|14954.6|14987.6|14975.6|14959.6|14948.6|502
1633529100000|2021-10-06 14:05:00|14964.6|14953.6|14977.6|14966.6|14981.6|14969.6|14956.6|14944.6|489
1633529400000|2021-10-06 14:10:00|14976.6|14965.6|15002.6|14991.6|15003.6|14992.6|14969.6|14958.6|377
1633529700000|2021-10-06 14:15:00|15001.6|14990.6|14988.6|14976.6|15002.6|14991.6|14981.6|14970.6|379
1633530000000|2021-10-06 14:20:00|14987.6|14975.6|15029.6|15018.6|15032.6|15021.6|14987.6|14975.6|892
1633530300000|2021-10-06 14:25:00|15030.6|15019.6|15015.6|15004.6|15033.6|15021.6|15015.6|15004.6|550
1633530600000|2021-10-06 14:30:00|15014.6|15003.6|15024.6|15013.6|15031.6|15020.6|15014.6|15003.6|495
1633530900000|2021-10-06 14:35:00|15025.6|15014.6|15020.6|15008.6|15026.6|15015.6|15009.6|14998.6|297
1633531200000|2021-10-06 14:40:00|15019.6|15009.6|15009.6|14997.6|15020.6|15009.6|15008.6|14997.6|172
1633531500000|2021-10-06 14:45:00|15008.6|14998.6|15015.6|15004.6|15015.6|15004.6|15001.6|14990.6|314
1633531800000|2021-10-06 14:50:00|15016.6|15005.6|15033.6|15022.6|15033.6|15022.6|15010.6|14998.6|402
1633532100000|2021-10-06 14:55:00|15032.6|15020.6|15034.6|15023.6|15034.6|15023.6|15016.6|15005.6|513
1633532400000|2021-10-06 15:00:00|15033.6|15022.6|15046.6|15035.6|15046.6|15035.6|15030.6|15018.6|846
1633532700000|2021-10-06 15:05:00|15045.6|15034.6|15048.6|15037.6|15048.6|15037.6|15038.6|15026.6|527
1633533000000|2021-10-06 15:10:00|15051.6|15040.6|15063.6|15052.6|15065.6|15054.6|15043.6|15031.6|1095
1633533300000|2021-10-06 15:15:00|15062.6|15051.6|15061.6|15050.6|15072.6|15061.6|15057.6|15046.6|715
1633533600000|2021-10-06 15:20:00|15062.6|15051.6|15050.6|15038.6|15063.6|15052.6|15041.6|15030.6|728
1633533900000|2021-10-06 15:25:00|15049.6|15037.6|15044.6|15033.6|15060.6|15049.6|15044.6|15033.6|1038
1633534200000|2021-10-06 15:30:00|15043.6|15032.6|15038.6|15027.6|15056.6|15045.6|15032.6|15020.6|700
1633534500000|2021-10-06 15:35:00|15037.6|15026.6|15057.6|15045.6|15057.6|15045.6|15035.6|15024.6|344
1633534800000|2021-10-06 15:40:00|15056.6|15046.6|15054.6|15043.6|15059.6|15047.6|15048.6|15037.6|293
1633535100000|2021-10-06 15:45:00|15055.6|15044.6|15056.6|15044.6|15060.6|15049.6|15049.6|15038.6|361
1633535400000|2021-10-06 15:50:00|15055.6|15045.6|15067.6|15056.6|15070.6|15059.6|15055.6|15044.6|280
1633535700000|2021-10-06 15:55:00|15066.6|15055.6|15071.6|15059.6|15072.6|15061.6|15063.6|15052.6|197
1633536000000|2021-10-06 16:00:00|15072.6|15060.6|15060.6|15048.6|15074.6|15063.6|15058.6|15047.6|147
1633536300000|2021-10-06 16:05:00|15059.6|15049.6|15042.6|15031.6|15061.6|15050.6|15041.6|15030.6|298
1633536600000|2021-10-06 16:10:00|15043.6|15032.6|15039.6|15027.6|15046.6|15035.6|15038.6|15027.6|92
1633536900000|2021-10-06 16:15:00|15038.6|15028.6|15038.6|15026.6|15040.6|15029.6|15034.6|15023.6|148
1633537200000|2021-10-06 16:20:00|15037.6|15025.6|15034.6|15022.6|15038.6|15026.6|15028.6|15017.6|171
1633537500000|2021-10-06 16:25:00|15033.6|15023.6|15023.6|15011.6|15039.6|15028.6|15018.6|15007.6|230
1633537800000|2021-10-06 16:30:00|15022.6|15010.6|15036.6|15024.6|15036.6|15025.6|15019.6|15008.6|177
1633538100000|2021-10-06 16:35:00|15037.6|15025.6|15032.6|15021.6|15037.6|15026.6|15026.6|15015.6|255
1633538400000|2021-10-06 16:40:00|15031.6|15020.6|15045.6|15034.6|15045.6|15034.6|15030.6|15019.6|225
1633538700000|2021-10-06 16:45:00|15044.6|15033.6|15040.6|15029.6|15047.6|15035.6|15037.6|15025.6|219
1633539000000|2021-10-06 16:50:00|15041.6|15028.6|15042.6|15031.6|15047.6|15036.6|15039.6|15028.6|189
1633539300000|2021-10-06 16:55:00|15041.6|15030.6|15043.6|15032.6|15051.6|15040.6|15041.6|15029.6|132
1633539600000|2021-10-06 17:00:00|15044.6|15033.6|15040.6|15028.6|15049.6|15038.6|15036.6|15024.6|195
1633539900000|2021-10-06 17:05:00|15039.6|15027.6|15038.6|15027.6|15039.6|15028.6|15027.6|15016.6|210
1633540200000|2021-10-06 17:10:00|15037.6|15026.6|15045.6|15034.6|15046.6|15034.6|15032.6|15021.6|119
1633540500000|2021-10-06 17:15:00|15044.6|15033.6|15048.6|15037.6|15048.6|15037.6|15044.6|15033.6|79
1633540800000|2021-10-06 17:20:00|15049.6|15036.6|15053.6|15042.6|15056.6|15045.6|15043.6|15032.6|199
1633541100000|2021-10-06 17:25:00|15054.6|15043.6|15065.6|15054.6|15065.6|15054.6|15052.6|15040.6|274
1633541400000|2021-10-06 17:30:00|15066.6|15055.6|15075.6|15064.6|15075.6|15064.6|15064.6|15053.6|434
1633541700000|2021-10-06 17:35:00|15074.6|15063.6|15081.6|15069.6|15082.6|15071.6|15073.6|15061.6|215
1633542000000|2021-10-06 17:40:00|15080.6|15070.6|15083.6|15071.6|15085.6|15073.6|15079.6|15068.6|158
1633542300000|2021-10-06 17:45:00|15084.6|15072.6|15084.6|15073.6|15087.6|15076.6|15080.6|15069.6|166
1633542600000|2021-10-06 17:50:00|15085.6|15072.6|15069.6|15057.6|15085.6|15073.6|15067.6|15056.6|274
1633542900000|2021-10-06 17:55:00|15070.6|15058.6|15083.6|15072.6|15083.6|15072.6|15069.6|15058.6|338
1633543200000|2021-10-06 18:00:00|15084.6|15073.6|15086.6|15075.6|15088.6|15077.6|15077.6|15066.6|456
1633543500000|2021-10-06 18:05:00|15085.6|15074.6|15094.6|15083.6|15094.6|15083.6|15083.6|15072.6|308
1633543800000|2021-10-06 18:10:00|15093.6|15082.6|15096.6|15084.6|15096.6|15085.6|15090.6|15079.6|278
1633544100000|2021-10-06 18:15:00|15095.6|15085.6|15101.6|15089.6|15101.6|15090.6|15093.6|15082.6|373
1633544400000|2021-10-06 18:20:00|15102.6|15090.6|15107.6|15096.6|15108.6|15097.6|15101.6|15089.6|292
1633544700000|2021-10-06 18:25:00|15108.6|15097.6|15110.6|15098.6|15112.6|15101.6|15107.6|15096.6|198
1633545000000|2021-10-06 18:30:00|15109.6|15099.6|15126.6|15115.6|15127.6|15116.6|15109.6|15097.6|705
1633545300000|2021-10-06 18:35:00|15127.6|15116.6|15134.6|15122.6|15135.6|15123.6|15124.6|15113.6|322
1633545600000|2021-10-06 18:40:00|15133.6|15123.6|15135.1|15125.1|15139.6|15128.6|15133.6|15122.6|112
1633545900000|2021-10-06 18:45:00|15135.6|15125.6|15129.1|15119.1|15138.6|15128.6|15129.1|15119.1|95
1633546200000|2021-10-06 18:50:00|15128.6|15118.6|15120.1|15110.1|15130.6|15120.6|15117.1|15107.1|193
1633546500000|2021-10-06 18:55:00|15118.6|15108.6|15101.6|15091.6|15119.1|15109.1|15101.1|15091.1|272
1633546800000|2021-10-06 19:00:00|15101.1|15091.1|15110.6|15100.6|15115.1|15105.1|15101.1|15091.1|82
1633547100000|2021-10-06 19:05:00|15110.1|15100.1|15120.6|15110.6|15121.1|15111.1|15110.1|15100.1|185
1633547400000|2021-10-06 19:10:00|15121.1|15111.1|15121.6|15111.6|15134.1|15124.1|15118.6|15108.6|396
1633547700000|2021-10-06 19:15:00|15121.1|15111.1|15122.1|15112.1|15131.1|15121.1|15120.6|15110.6|275
1633548000000|2021-10-06 19:20:00|15121.6|15111.6|15115.6|15105.6|15122.1|15112.1|15113.6|15103.6|296
1633548300000|2021-10-06 19:25:00|15116.1|15106.1|15129.1|15119.1|15130.1|15120.1|15114.1|15104.1|309
1633548600000|2021-10-06 19:30:00|15128.6|15118.6|15126.6|15116.6|15135.1|15125.1|15121.6|15111.6|324
1633548900000|2021-10-06 19:35:00|15127.1|15117.1|15124.6|15114.6|15128.1|15118.1|15119.6|15109.6|155
1633549200000|2021-10-06 19:40:00|15124.1|15114.1|15137.1|15127.1|15137.6|15127.6|15123.6|15113.6|147
1633549500000|2021-10-06 19:45:00|15136.6|15126.6|15144.6|15134.6|15145.6|15135.6|15134.1|15124.1|269
1633549800000|2021-10-06 19:50:00|15145.1|15135.1|15148.1|15138.1|15152.1|15142.1|15144.6|15134.6|290
1633550100000|2021-10-06 19:55:00|15147.6|15137.6|15146.1|15136.1|15151.1|15141.1|15145.1|15135.1|323
1633550400000|2021-10-06 20:00:00|15147.1|15137.1|15146.1|15136.1|15150.1|15140.1|15145.6|15135.6|192
1633550700000|2021-10-06 20:05:00|15147.1|15137.1|15153.6|15143.6|15153.6|15143.6|15146.1|15136.1|131
1633551000000|2021-10-06 20:10:00|15153.1|15143.1|15155.1|15145.1|15155.1|15145.1|15150.1|15140.1|92
1633551300000|2021-10-06 20:15:00|15154.6|15144.6|15150.6|15140.6|15155.6|15145.6|15150.1|15140.1|33
1633551600000|2021-10-06 20:20:00|15151.1|15141.1|15150.6|15140.6|15151.6|15141.6|15148.6|15138.6|72
1633551900000|2021-10-06 20:25:00|15151.1|15141.1|15152.6|15142.6|15152.6|15142.6|15151.1|15141.1|26
1633552200000|2021-10-06 20:30:00|15153.1|15143.1|15154.6|15144.6|15155.1|15145.1|15151.1|15141.1|54
1633552500000|2021-10-06 20:35:00|15155.1|15145.1|15156.1|15146.1|15157.1|15147.1|15154.6|15144.6|44
1633552800000|2021-10-06 20:40:00|15156.6|15146.6|15157.1|15147.1|15158.1|15148.1|15156.1|15146.1|45
1633553100000|2021-10-06 20:45:00|15156.1|15146.1|15159.6|15149.6|15160.1|15150.1|15156.1|15146.1|109
1633553400000|2021-10-06 20:50:00|15159.1|15149.1|15163.1|15153.1|15164.1|15154.1|15159.1|15149.1|89
1633553700000|2021-10-06 20:55:00|15163.6|15153.6|15163.6|15153.6|15164.1|15154.1|15161.6|15151.6|38
1633554000000|2021-10-06 21:00:00|15163.1|15153.1|15163.6|15153.6|15163.6|15153.6|15163.1|15153.1|4
1633554300000|2021-10-06 21:05:00|15163.1|15153.1|15156.1|15146.1|15163.1|15153.1|15156.1|15146.1|30
1633554600000|2021-10-06 21:10:00|15157.1|15147.1|15158.1|15148.1|15158.1|15148.1|15157.1|15147.1|5
1633554900000|2021-10-06 21:15:00|15159|15135|15158.3|15134.3|15159.3|15135.3|15158.2|15134.2|0
1633555200000|2021-10-06 21:20:00|15158.6|15134.6|15158.8|15134.8|15159.3|15135.3|15158.3|15134.3|0
1633555500000|2021-10-06 21:25:00|15158.7|15134.7|15158.4|15134.4|15159.1|15135.1|15158.4|15134.4|0
1633555800000|2021-10-06 21:30:00|15158.5|15134.5|15158.3|15134.3|15158.5|15134.5|15158.3|15134.3|0
1633556100000|2021-10-06 21:35:00|15158.4|15134.4|15159.5|15135.5|15160.5|15136.5|15158.4|15134.4|0
1633556400000|2021-10-06 21:40:00|15159.6|15135.6|15160.1|15136.1|15160.3|15136.3|15159.5|15135.5|0
1633556700000|2021-10-06 21:45:00|15160.3|15136.3|15161.4|15137.4|15161.7|15137.7|15160.1|15136.1|0
1633557000000|2021-10-06 21:50:00|15161.3|15137.3|15161.5|15137.5|15161.7|15137.7|15161.3|15137.3|0
1633557300000|2021-10-06 21:55:00|15161.9|15137.9|15162.6|15138.6|15162.9|15138.9|15161.5|15137.5|0
1633557600000|2021-10-06 22:00:00|15161.3|15137.3|15167.9|15143.9|15170.7|15146.7|15161.3|15137.3|0
1633557900000|2021-10-06 22:05:00|15168.6|15144.6|15168.9|15144.9|15169.3|15145.3|15167.2|15143.2|0
1633558200000|2021-10-06 22:10:00|15169.6|15145.6|15168.2|15144.2|15170.3|15146.3|15167.5|15143.5|0
1633558500000|2021-10-06 22:15:00|15168.9|15144.9|15181.4|15157.4|15182.1|15158.1|15168.2|15144.2|0
1633558800000|2021-10-06 22:20:00|15182.1|15158.1|15175.7|15151.7|15184.2|15160.2|15175.7|15151.7|0
1633559100000|2021-10-06 22:25:00|15176.4|15152.4|15177.7|15153.7|15179.8|15155.8|15175.7|15151.7|0
1633559400000|2021-10-06 22:30:00|15178.4|15154.4|15184.2|15160.2|15185.5|15161.5|15176.9|15152.9|0
1633559700000|2021-10-06 22:35:00|15183.8|15159.8|15186.5|15162.5|15187.2|15163.2|15183.8|15159.8|0
1633560000000|2021-10-06 22:40:00|15185.8|15161.8|15184.4|15160.4|15186.5|15162.5|15183.7|15159.7|0
1633560300000|2021-10-06 22:45:00|15185.1|15161.1|15184.4|15160.4|15185.8|15161.8|15183|15159|0
1633560600000|2021-10-06 22:50:00|15185.1|15161.1|15192.2|15168.2|15192.5|15168.5|15184.6|15160.6|0
1633560900000|2021-10-06 22:55:00|15191.5|15167.5|15190.9|15166.9|15191.6|15167.6|15188.7|15164.7|0
1633561200000|2021-10-06 23:00:00|15191.6|15167.6|15201.9|15177.9|15202.6|15178.6|15191.6|15167.6|0
1633561500000|2021-10-06 23:05:00|15202.6|15178.6|15200.3|15176.3|15206.3|15182.3|15200|15176|0
1633561800000|2021-10-06 23:10:00|15199.6|15175.6|15185.3|15161.3|15199.6|15175.6|15182.5|15158.5|0
1633562100000|2021-10-06 23:15:00|15186|15162|15180.2|15156.2|15186|15162|15179.5|15155.5|0
1633562400000|2021-10-06 23:20:00|15179.5|15155.5|15182.9|15158.9|15182.9|15158.9|15179.5|15155.5|0
1633562700000|2021-10-06 23:25:00|15183.3|15159.3|15181.5|15157.5|15183.6|15159.6|15180.2|15156.2|0
1633563000000|2021-10-06 23:30:00|15180.8|15156.8|15176.1|15152.1|15182.2|15158.2|15172.4|15148.4|0
1633563300000|2021-10-06 23:35:00|15176.8|15152.8|15173.3|15149.3|15178.9|15154.9|15172.6|15148.6|0
1633563600000|2021-10-06 23:40:00|15172.6|15148.6|15174.6|15150.6|15176|15152|15170.5|15146.5|0
1633563900000|2021-10-06 23:45:00|15174|15150|15178.1|15154.1|15183|15159|15173.3|15149.3|0
1633564200000|2021-10-06 23:50:00|15177.4|15153.4|15178.7|15154.7|15179.5|15155.5|15173.2|15149.2|0
1633564500000|2021-10-06 23:55:00|15179.4|15155.4|15176.5|15152.5|15180.1|15156.1|15171.7|15147.7|0
1633564800000|2021-10-07 00:00:00|15176.2|15152.2|15174.3|15150.3|15183.8|15159.8|15172.1|15148.1|0
1633565100000|2021-10-07 00:05:00|15174.9|15150.9|15171.5|15147.5|15179.1|15155.1|15168.7|15144.7|0
1633565400000|2021-10-07 00:10:00|15172.2|15148.2|15172.1|15148.1|15174.8|15150.8|15168.9|15144.9|0
1633565700000|2021-10-07 00:15:00|15172.8|15148.8|15179.8|15155.8|15181.3|15157.3|15170|15146|0
1633566000000|2021-10-07 00:20:00|15179.7|15155.7|15174.5|15150.5|15179.7|15155.7|15168.3|15144.3|0
1633566300000|2021-10-07 00:25:00|15174.8|15150.8|15181.7|15157.7|15182.4|15158.4|15173.9|15149.9|0
1633566600000|2021-10-07 00:30:00|15181|15157|15189|15165|15193|15169|15180.1|15156.1|0
1633566900000|2021-10-07 00:35:00|15188.5|15164.5|15193.7|15169.7|15201|15177|15188.5|15164.5|0
1633567200000|2021-10-07 00:40:00|15193.4|15169.4|15191.4|15167.4|15194.3|15170.3|15189.9|15165.9|0
1633567500000|2021-10-07 00:45:00|15191.7|15167.7|15194.1|15170.1|15197.9|15173.9|15191.7|15167.7|0
1633567800000|2021-10-07 00:50:00|15193.7|15169.7|15192.2|15168.2|15197.5|15173.5|15189.8|15165.8|0
1633568100000|2021-10-07 00:55:00|15192.4|15168.4|15191.2|15167.2|15194|15170|15186.1|15162.1|0
1633568400000|2021-10-07 01:00:00|15191.5|15167.5|15189.6|15179.6|15193.6|15183.6|15164.6|15154.6|3067
1633568700000|2021-10-07 01:05:00|15190.6|15180.6|15208.6|15198.6|15222.6|15212.6|15187.6|15177.6|1851
1633569000000|2021-10-07 01:10:00|15206.6|15196.6|15210.6|15200.6|15220.6|15210.6|15205.6|15195.6|935
1633569300000|2021-10-07 01:15:00|15209.6|15199.6|15229.6|15219.6|15246.6|15236.6|15209.6|15199.6|2169
1633569600000|2021-10-07 01:20:00|15228.6|15218.6|15220.6|15210.6|15237.6|15227.6|15210.6|15200.6|1257
1633569900000|2021-10-07 01:25:00|15219.6|15209.6|15215.6|15205.6|15219.6|15209.6|15187.6|15177.6|1807
1633570200000|2021-10-07 01:30:00|15216.6|15206.6|15291.6|15281.6|15305.6|15295.6|15204.6|15194.6|8320
1633570500000|2021-10-07 01:35:00|15289.6|15279.6|15305.6|15295.6|15333.4|15323.4|15289.6|15279.6|4241
1633570800000|2021-10-07 01:40:00|15308.6|15298.6|15351.6|15341.6|15359.6|15349.6|15308.6|15298.6|4332
1633571100000|2021-10-07 01:45:00|15349.6|15339.6|15325.6|15315.6|15365.6|15355.6|15322.6|15312.6|2495
1633571400000|2021-10-07 01:50:00|15326.6|15316.6|15352.6|15342.6|15354.6|15344.6|15326.6|15316.6|1772
1633571700000|2021-10-07 01:55:00|15353.6|15343.6|15307.6|15297.6|15362.6|15352.6|15305.6|15295.6|2055
1633572000000|2021-10-07 02:00:00|15306.6|15296.6|15286.6|15276.6|15336.6|15326.6|15279.6|15269.6|2141
1633572300000|2021-10-07 02:05:00|15285.6|15275.6|15320.6|15310.6|15322.6|15312.6|15283.6|15273.6|1096
1633572600000|2021-10-07 02:10:00|15322.6|15312.6|15305.6|15295.6|15330.6|15320.6|15299.6|15289.6|916
1633572900000|2021-10-07 02:15:00|15306.6|15296.6|15288.6|15278.6|15311.6|15301.6|15282.6|15272.6|1123
1633573200000|2021-10-07 02:20:00|15287.6|15277.6|15306.6|15296.6|15308.6|15298.6|15286.6|15276.6|1489
1633573500000|2021-10-07 02:25:00|15305.6|15295.6|15277.6|15267.6|15305.6|15295.6|15275.6|15265.6|1204
1633573800000|2021-10-07 02:30:00|15275.6|15265.6|15291.6|15281.6|15305.6|15295.6|15275.6|15265.6|1843
1633574100000|2021-10-07 02:35:00|15290.6|15280.6|15291.6|15281.6|15295.6|15285.6|15278.6|15268.6|948
1633574400000|2021-10-07 02:40:00|15290.6|15280.6|15276.6|15266.6|15300.6|15290.6|15273.6|15263.6|1106
1633574700000|2021-10-07 02:45:00|15277.6|15267.6|15277.6|15267.6|15293.6|15283.6|15277.6|15267.6|1099
1633575000000|2021-10-07 02:50:00|15278.6|15268.6|15263.6|15253.6|15280.6|15270.6|15261.6|15251.6|1192
1633575300000|2021-10-07 02:55:00|15262.6|15252.6|15282.6|15272.6|15289.6|15279.6|15262.6|15252.6|895
1633575600000|2021-10-07 03:00:00|15281.6|15271.6|15291.6|15281.6|15299.6|15289.6|15280.6|15270.6|1083
1633575900000|2021-10-07 03:05:00|15290.6|15280.6|15299.6|15289.6|15300.6|15290.6|15286.6|15276.6|677
1633576200000|2021-10-07 03:10:00|15296.6|15286.6|15292.6|15282.6|15306.6|15296.6|15292.6|15282.6|985
1633576500000|2021-10-07 03:15:00|15293.6|15283.6|15286.6|15276.6|15304.6|15294.6|15286.6|15276.6|724
1633576800000|2021-10-07 03:20:00|15287.6|15277.6|15290.6|15280.6|15295.6|15285.6|15284.6|15274.6|540
1633577100000|2021-10-07 03:25:00|15291.6|15281.6|15287.6|15277.6|15294.6|15284.6|15284.6|15274.6|651
1633577400000|2021-10-07 03:30:00|15288.6|15278.6|15304.6|15294.6|15307.6|15297.6|15287.6|15277.6|734
1633577700000|2021-10-07 03:35:00|15305.6|15295.6|15304.6|15294.6|15305.6|15295.6|15292.6|15282.6|329
1633578000000|2021-10-07 03:40:00|15305.6|15295.6|15298.6|15288.6|15305.6|15295.6|15298.6|15288.6|187
1633578300000|2021-10-07 03:45:00|15297.6|15287.6|15301.6|15291.6|15301.6|15291.6|15296.6|15286.6|143
1633578600000|2021-10-07 03:50:00|15300.6|15290.6|15312.6|15302.6|15316.6|15306.6|15299.6|15289.6|524
1633578900000|2021-10-07 03:55:00|15311.6|15301.6|15311.6|15301.6|15313.6|15303.6|15309.6|15299.6|132
1633579200000|2021-10-07 04:00:00|15312.6|15302.6|15317.6|15307.6|15319.6|15309.6|15311.6|15301.6|227
1633579500000|2021-10-07 04:05:00|15318.6|15308.6|15319.6|15309.6|15320.6|15310.6|15317.6|15307.6|155
1633579800000|2021-10-07 04:10:00|15320.6|15310.6|15311.6|15301.6|15320.6|15310.6|15311.6|15301.6|130
1633580100000|2021-10-07 04:15:00|15312.6|15302.6|15317.6|15307.6|15320.6|15310.6|15311.6|15301.6|686
1633580400000|2021-10-07 04:20:00|15318.6|15308.6|15317.6|15307.6|15321.6|15311.6|15312.6|15302.6|477
1633580700000|2021-10-07 04:25:00|15316.6|15306.6|15307.6|15297.6|15317.6|15307.6|15307.6|15297.6|330
1633581000000|2021-10-07 04:30:00|15306.6|15296.6|15312.6|15302.6|15313.6|15303.6|15305.6|15295.6|226
1633581300000|2021-10-07 04:35:00|15311.6|15301.6|15314.6|15304.6|15318.6|15308.6|15311.6|15301.6|659
1633581600000|2021-10-07 04:40:00|15315.6|15305.6|15313.6|15303.6|15318.6|15308.6|15313.6|15303.6|315
1633581900000|2021-10-07 04:45:00|15314.6|15304.6|15308.6|15298.6|15314.6|15304.6|15308.6|15298.6|201
1633582200000|2021-10-07 04:50:00|15307.6|15297.6|15307.6|15297.6|15308.6|15298.6|15305.6|15295.6|341
1633582500000|2021-10-07 04:55:00|15306.6|15296.6|15308.6|15298.6|15308.6|15298.6|15306.6|15296.6|83
1633582800000|2021-10-07 05:00:00|15307.6|15297.6|15317.6|15307.6|15318.6|15308.6|15298.6|15288.6|1380
1633583100000|2021-10-07 05:05:00|15318.6|15308.6|15305.6|15295.6|15318.6|15308.6|15304.6|15294.6|465
1633583400000|2021-10-07 05:10:00|15306.6|15296.6|15318.6|15308.6|15328.6|15318.6|15303.6|15293.6|1044
1633583700000|2021-10-07 05:15:00|15317.6|15307.6|15332.6|15322.6|15336.6|15326.6|15316.6|15306.6|884
1633584000000|2021-10-07 05:20:00|15333.6|15323.6|15345.6|15335.6|15351.6|15341.6|15331.6|15321.6|1622
1633584300000|2021-10-07 05:25:00|15346.6|15336.6|15346.6|15336.6|15346.6|15336.6|15333.6|15323.6|1452
1633584600000|2021-10-07 05:30:00|15348.6|15338.6|15321.6|15311.6|15348.6|15338.6|15319.6|15309.6|1011
1633584900000|2021-10-07 05:35:00|15322.6|15312.6|15310.6|15300.6|15330.6|15320.6|15310.6|15300.6|764
1633585200000|2021-10-07 05:40:00|15309.6|15299.6|15291.6|15281.6|15309.6|15299.6|15288.6|15278.6|1398
1633585500000|2021-10-07 05:45:00|15292.6|15282.6|15285.6|15275.6|15297.6|15287.6|15280.6|15270.6|969
1633585800000|2021-10-07 05:50:00|15282.6|15272.6|15259.6|15249.6|15287.6|15277.6|15258.6|15248.6|1234
1633586100000|2021-10-07 05:55:00|15258.6|15248.6|15274.6|15264.6|15274.6|15264.6|15256.6|15246.6|769
1633586400000|2021-10-07 06:00:00|15273.6|15263.6|15296.6|15286.6|15298.6|15288.6|15271.6|15261.6|695
1633586700000|2021-10-07 06:05:00|15297.6|15287.6|15325.6|15315.6|15326.6|15316.6|15293.6|15283.6|1086
1633587000000|2021-10-07 06:10:00|15326.6|15316.6|15321.6|15311.6|15332.6|15322.6|15321.6|15311.6|1121
1633587300000|2021-10-07 06:15:00|15322.6|15312.6|15316.6|15306.6|15326.6|15316.6|15315.6|15305.6|657
1633587600000|2021-10-07 06:20:00|15317.6|15307.6|15318.6|15308.6|15322.6|15312.6|15317.6|15307.6|381
1633587900000|2021-10-07 06:25:00|15319.6|15309.6|15306.6|15296.6|15319.6|15309.6|15302.6|15292.6|469
1633588200000|2021-10-07 06:30:00|15307.6|15297.6|15307.6|15297.6|15313.6|15303.6|15304.6|15294.6|513
1633588500000|2021-10-07 06:35:00|15305.6|15295.6|15300.6|15290.6|15308.6|15298.6|15299.6|15289.6|623
1633588800000|2021-10-07 06:40:00|15299.6|15289.6|15288.6|15278.6|15300.6|15290.6|15286.6|15276.6|760
1633589100000|2021-10-07 06:45:00|15286.6|15276.6|15287.6|15277.6|15290.6|15280.6|15286.6|15276.6|618
1633589400000|2021-10-07 06:50:00|15286.6|15276.6|15282.6|15272.6|15287.6|15277.6|15277.6|15267.6|1628
1633589700000|2021-10-07 06:55:00|15280.6|15270.6|15275.6|15265.6|15282.6|15272.6|15270.6|15260.6|989
1633590000000|2021-10-07 07:00:00|15277.6|15264.6|15293.6|15281.6|15297.6|15286.6|15276.6|15263.6|870
1633590300000|2021-10-07 07:05:00|15292.6|15282.6|15290.6|15279.6|15296.6|15285.6|15287.6|15276.6|546
1633590600000|2021-10-07 07:10:00|15289.6|15278.6|15292.6|15280.6|15293.6|15282.6|15286.6|15274.6|868
1633590900000|2021-10-07 07:15:00|15291.6|15281.6|15277.6|15265.6|15295.6|15283.6|15276.6|15265.6|347
1633591200000|2021-10-07 07:20:00|15276.6|15266.6|15283.6|15272.6|15289.6|15278.6|15276.6|15265.6|238
1633591500000|2021-10-07 07:25:00|15282.6|15271.6|15281.6|15270.6|15285.6|15274.6|15278.6|15266.6|206
1633591800000|2021-10-07 07:30:00|15282.6|15269.6|15287.6|15276.6|15291.6|15280.6|15279.6|15268.6|371
1633592100000|2021-10-07 07:35:00|15286.6|15275.6|15295.6|15283.6|15298.6|15287.6|15285.6|15273.6|426
1633592400000|2021-10-07 07:40:00|15294.6|15284.6|15302.6|15291.6|15303.6|15292.6|15293.6|15281.6|647
1633592700000|2021-10-07 07:45:00|15303.6|15290.6|15315.6|15303.6|15315.6|15304.6|15300.6|15288.6|689
1633593000000|2021-10-07 07:50:00|15316.6|15304.6|15325.6|15314.6|15328.6|15317.6|15314.6|15303.6|1065
1633593300000|2021-10-07 07:55:00|15326.6|15315.6|15335.6|15324.6|15336.6|15325.6|15326.6|15315.6|936
1633593600000|2021-10-07 08:00:00|15337.6|15325.6|15321.6|15310.6|15337.6|15325.6|15321.6|15310.6|1138
1633593900000|2021-10-07 08:05:00|15322.6|15311.6|15320.6|15309.6|15325.6|15314.6|15320.6|15309.6|574
1633594200000|2021-10-07 08:10:00|15319.6|15308.6|15307.6|15296.6|15319.6|15309.6|15306.6|15295.6|494
1633594500000|2021-10-07 08:15:00|15306.6|15295.6|15296.6|15284.6|15309.6|15298.6|15295.6|15283.6|541
1633594800000|2021-10-07 08:20:00|15295.6|15283.6|15297.6|15286.6|15305.6|15294.6|15295.6|15283.6|490
1633595100000|2021-10-07 08:25:00|15296.6|15285.6|15298.6|15284.6|15302.6|15291.6|15291.6|15279.6|912
1633595400000|2021-10-07 08:30:00|15302.5|15278.5|15312.1|15288.1|15313.2|15289.2|15300.7|15276.7|0
1633595700000|2021-10-07 08:35:00|15311.2|15287.2|15317.1|15293.1|15324.5|15300.5|15311.2|15287.2|216
1633596000000|2021-10-07 08:40:00|15318|15294|15319.5|15295.5|15325|15301|15317.1|15293.1|0
1633596300000|2021-10-07 08:45:00|15319|15295|15323.2|15299.2|15327.5|15303.5|15315.9|15291.9|0
1633596600000|2021-10-07 08:50:00|15322.7|15298.7|15320.5|15296.5|15328|15304|15320.5|15296.5|0
1633596900000|2021-10-07 08:55:00|15320.8|15296.8|15315.8|15291.8|15325.3|15301.3|15312|15288|0
1633597200000|2021-10-07 09:00:00|15296.6|15284.6|15296.6|15284.6|15310.6|15299.6|15292.6|15281.6|769
1633597500000|2021-10-07 09:05:00|15295.6|15283.6|15301.6|15289.6|15302.6|15291.6|15295.6|15283.6|49
1633597800000|2021-10-07 09:10:00|15302.6|15290.6|15304.6|15292.6|15309.6|15298.6|15300.6|15289.6|77
1633598100000|2021-10-07 09:15:00|15303.6|15290.6|15298.6|15286.6|15305.6|15294.6|15297.6|15286.6|259
1633598400000|2021-10-07 09:20:00|15297.6|15285.6|15302.6|15290.6|15304.6|15293.6|15297.6|15285.6|59
1633598700000|2021-10-07 09:25:00|15301.6|15289.6|15300.6|15288.6|15303.6|15292.6|15297.6|15286.6|66
1633599000000|2021-10-07 09:30:00|15301.6|15289.6|15303.6|15292.6|15304.6|15293.6|15299.6|15287.6|68
1633599300000|2021-10-07 09:35:00|15304.6|15291.6|15302.6|15291.6|15309.6|15298.6|15302.6|15291.6|111
1633599600000|2021-10-07 09:40:00|15301.6|15290.6|15304.6|15293.6|15305.6|15294.6|15298.6|15286.6|331
1633599900000|2021-10-07 09:45:00|15303.6|15292.6|15315.6|15304.6|15316.6|15305.6|15303.6|15292.6|186
1633600200000|2021-10-07 09:50:00|15314.6|15303.6|15330.6|15319.6|15330.6|15319.6|15314.6|15303.6|369
1633600500000|2021-10-07 09:55:00|15329.6|15318.6|15327.6|15316.6|15329.6|15319.6|15326.6|15315.6|113
1633600800000|2021-10-07 10:00:00|15328.6|15317.6|15339.6|15328.6|15341.6|15330.6|15328.6|15317.6|231
1633601100000|2021-10-07 10:05:00|15340.6|15329.6|15346.6|15334.6|15347.6|15336.6|15339.6|15329.6|168
1633601400000|2021-10-07 10:10:00|15347.6|15335.6|15347.6|15336.6|15348.6|15337.6|15343.6|15332.6|164
1633601700000|2021-10-07 10:15:00|15346.6|15334.6|15349.6|15338.6|15350.6|15339.6|15343.6|15332.6|424
1633602000000|2021-10-07 10:20:00|15350.6|15339.6|15353.6|15342.6|15357.6|15346.6|15349.6|15338.6|640
1633602300000|2021-10-07 10:25:00|15354.6|15343.6|15358.6|15347.6|15360.6|15348.6|15354.6|15342.6|407
1633602600000|2021-10-07 10:30:00|15359.6|15348.6|15362.6|15351.6|15364.6|15353.6|15359.6|15348.6|189
1633602900000|2021-10-07 10:35:00|15363.6|15352.6|15365.6|15354.6|15365.6|15354.6|15363.6|15351.6|126
1633603200000|2021-10-07 10:40:00|15366.6|15355.6|15363.6|15352.6|15368.6|15357.6|15362.6|15351.6|142
1633603500000|2021-10-07 10:45:00|15364.6|15353.6|15364.6|15353.6|15365.6|15354.6|15363.6|15351.6|94
1633603800000|2021-10-07 10:50:00|15365.6|15354.6|15366.6|15355.6|15368.6|15357.6|15365.6|15354.6|144
1633604100000|2021-10-07 10:55:00|15367.6|15356.6|15377.6|15366.6|15377.6|15366.6|15367.6|15356.6|156
1633604400000|2021-10-07 11:00:00|15376.6|15365.6|15372.6|15361.6|15381.6|15370.6|15371.6|15360.6|170
1633604700000|2021-10-07 11:05:00|15371.6|15360.6|15375.6|15364.6|15375.6|15364.6|15371.6|15360.6|80
1633605000000|2021-10-07 11:10:00|15376.6|15365.6|15379.6|15367.6|15380.6|15368.6|15375.6|15364.6|86
1633605300000|2021-10-07 11:15:00|15380.6|15368.6|15379.6|15368.6|15381.6|15370.6|15378.6|15367.6|66
1633605600000|2021-10-07 11:20:00|15380.6|15369.6|15387.6|15376.6|15388.6|15377.6|15379.6|15368.6|221
1633605900000|2021-10-07 11:25:00|15388.6|15377.6|15390.6|15379.6|15390.6|15379.6|15387.6|15376.6|111
1633606200000|2021-10-07 11:30:00|15391.6|15380.6|15393.6|15382.6|15395.6|15384.6|15389.6|15378.6|156
1633606500000|2021-10-07 11:35:00|15394.6|15383.6|15394.6|15383.6|15397.6|15386.6|15390.6|15379.6|322
1633606800000|2021-10-07 11:40:00|15395.6|15382.6|15389.6|15378.6|15395.6|15382.6|15387.6|15376.6|77
1633607100000|2021-10-07 11:45:00|15390.6|15379.6|15383.6|15372.6|15390.6|15379.6|15383.6|15372.6|189
1633607400000|2021-10-07 11:50:00|15382.6|15371.6|15379.6|15368.6|15385.6|15374.6|15377.6|15366.6|113
1633607700000|2021-10-07 11:55:00|15380.6|15367.6|15382.6|15370.6|15382.6|15371.6|15378.6|15366.6|71
1633608000000|2021-10-07 12:00:00|15381.6|15371.6|15377.6|15365.6|15382.6|15371.6|15375.6|15364.6|81
1633608300000|2021-10-07 12:05:00|15378.6|15366.6|15368.6|15357.6|15378.6|15366.6|15368.6|15357.6|131
1633608600000|2021-10-07 12:10:00|15369.6|15356.6|15368.6|15356.6|15369.6|15357.6|15363.6|15351.6|131
1633608900000|2021-10-07 12:15:00|15367.6|15355.6|15370.6|15358.6|15373.6|15362.6|15367.6|15355.6|51
1633609200000|2021-10-07 12:20:00|15369.6|15357.6|15370.6|15359.6|15371.6|15360.6|15367.6|15356.6|38
1633609500000|2021-10-07 12:25:00|15371.6|15360.6|15361.6|15350.6|15376.6|15364.6|15361.6|15350.6|143
1633609800000|2021-10-07 12:30:00|15360.6|15349.6|15348.6|15337.6|15360.6|15349.6|15348.6|15337.6|442
1633610100000|2021-10-07 12:35:00|15349.6|15336.6|15347.6|15336.6|15352.6|15341.6|15347.6|15336.6|258
1633610400000|2021-10-07 12:40:00|15346.6|15335.6|15369.6|15358.6|15370.6|15359.6|15345.6|15334.6|506
1633610700000|2021-10-07 12:45:00|15370.6|15357.6|15349.6|15337.6|15372.6|15361.6|15348.6|15337.6|360
1633611000000|2021-10-07 12:50:00|15348.6|15336.6|15352.6|15341.6|15354.6|15342.6|15347.6|15335.6|105
1633611300000|2021-10-07 12:55:00|15351.6|15340.6|15339.6|15327.6|15355.6|15344.6|15338.6|15327.6|346
1633611600000|2021-10-07 13:00:00|15338.6|15328.6|15324.6|15312.6|15339.6|15328.6|15321.6|15310.6|464
1633611900000|2021-10-07 13:05:00|15323.6|15311.6|15319.6|15307.6|15324.6|15312.6|15317.6|15306.6|331
1633612200000|2021-10-07 13:10:00|15320.6|15308.6|15303.6|15292.6|15320.6|15309.6|15303.6|15292.6|431
1633612500000|2021-10-07 13:15:00|15304.6|15293.6|15302.6|15291.6|15308.6|15297.6|15302.6|15291.6|324
1633612800000|2021-10-07 13:20:00|15303.6|15292.6|15303.6|15292.6|15310.6|15298.6|15300.6|15289.6|347
1633613100000|2021-10-07 13:25:00|15302.6|15291.6|15299.6|15288.6|15302.6|15291.6|15294.6|15283.6|267
1633613400000|2021-10-07 13:30:00|15300.6|15289.6|15319.6|15307.6|15326.6|15314.6|15298.6|15286.6|571
1633613700000|2021-10-07 13:35:00|15320.6|15308.6|15329.6|15318.6|15330.6|15318.6|15320.6|15308.6|418
1633614000000|2021-10-07 13:40:00|15330.6|15317.6|15343.6|15332.6|15347.6|15336.6|15327.6|15316.6|1189
1633614300000|2021-10-07 13:45:00|15344.6|15333.6|15338.6|15327.6|15348.6|15337.6|15331.6|15320.6|1505
1633614600000|2021-10-07 13:50:00|15339.6|15328.6|15336.6|15325.6|15348.6|15337.6|15335.6|15324.6|474
1633614900000|2021-10-07 13:55:00|15335.6|15324.6|15352.6|15341.6|15352.6|15341.6|15334.6|15323.6|231
1633615200000|2021-10-07 14:00:00|15353.6|15340.6|15358.6|15347.6|15365.6|15354.6|15351.6|15340.6|379
1633615500000|2021-10-07 14:05:00|15357.6|15346.6|15356.6|15344.6|15359.6|15348.6|15352.6|15340.6|281
1633615800000|2021-10-07 14:10:00|15355.6|15343.6|15359.6|15347.6|15361.6|15349.6|15352.6|15341.6|129
1633616100000|2021-10-07 14:15:00|15358.6|15348.6|15368.6|15357.6|15369.6|15358.6|15358.6|15347.6|242
1633616400000|2021-10-07 14:20:00|15369.6|15356.6|15393.6|15382.6|15395.6|15384.6|15368.6|15356.6|905
1633616700000|2021-10-07 14:25:00|15394.6|15383.6|15416.6|15405.6|15426.6|15415.6|15393.6|15383.6|1912
1633617000000|2021-10-07 14:30:00|15418.6|15407.6|15411.6|15399.6|15426.6|15415.6|15406.6|15395.6|1032
1633617300000|2021-10-07 14:35:00|15410.6|15400.6|15396.6|15385.6|15415.6|15404.6|15394.6|15383.6|539
1633617600000|2021-10-07 14:40:00|15397.6|15386.6|15397.6|15385.6|15403.6|15392.6|15395.6|15384.6|277
1633617900000|2021-10-07 14:45:00|15396.6|15384.6|15410.6|15399.6|15410.6|15399.6|15395.6|15384.6|335
1633618200000|2021-10-07 14:50:00|15411.6|15400.6|15405.6|15394.6|15415.6|15404.6|15405.6|15394.6|287
1633618500000|2021-10-07 14:55:00|15404.6|15393.6|15412.6|15401.6|15418.6|15407.6|15403.6|15392.6|568
1633618800000|2021-10-07 15:00:00|15411.6|15400.6|15419.6|15408.6|15419.6|15408.6|15404.6|15392.6|325
1633619100000|2021-10-07 15:05:00|15418.6|15407.6|15408.6|15396.6|15419.6|15408.6|15406.6|15395.6|272
1633619400000|2021-10-07 15:10:00|15407.6|15397.6|15411.6|15400.6|15411.6|15400.6|15405.6|15393.6|256
1633619700000|2021-10-07 15:15:00|15412.6|15401.6|15410.6|15399.6|15416.6|15405.6|15406.6|15394.6|403
1633620000000|2021-10-07 15:20:00|15411.6|15400.6|15417.6|15406.6|15420.6|15409.6|15411.6|15400.6|261
1633620300000|2021-10-07 15:25:00|15416.6|15405.6|15419.6|15408.6|15420.6|15409.6|15414.6|15403.6|260
1633620600000|2021-10-07 15:30:00|15420.6|15409.6|15426.6|15415.6|15426.6|15415.6|15418.6|15407.6|318
1633620900000|2021-10-07 15:35:00|15427.6|15414.6|15433.6|15422.6|15433.6|15422.6|15427.6|15414.6|928
1633621200000|2021-10-07 15:40:00|15432.6|15421.6|15437.6|15426.6|15437.6|15426.6|15429.6|15417.6|293
1633621500000|2021-10-07 15:45:00|15436.6|15425.6|15431.6|15420.6|15439.6|15428.6|15429.6|15418.6|266
1633621800000|2021-10-07 15:50:00|15432.6|15421.6|15431.6|15420.6|15434.6|15422.6|15429.6|15418.6|174
1633622100000|2021-10-07 15:55:00|15432.6|15419.6|15438.6|15427.6|15439.6|15428.6|15431.6|15419.6|140
1633622400000|2021-10-07 16:00:00|15440.6|15429.6|15444.6|15432.6|15444.6|15433.6|15440.6|15428.6|300
1633622700000|2021-10-07 16:05:00|15443.6|15433.6|15436.6|15424.6|15444.6|15433.6|15433.6|15421.6|203
1633623000000|2021-10-07 16:10:00|15435.6|15423.6|15430.6|15419.6|15435.6|15423.6|15425.6|15414.6|213
1633623300000|2021-10-07 16:15:00|15431.6|15420.6|15427.6|15416.6|15433.6|15422.6|15426.6|15415.6|144
1633623600000|2021-10-07 16:20:00|15428.6|15415.6|15427.6|15416.6|15430.6|15419.6|15425.6|15414.6|182
1633623900000|2021-10-07 16:25:00|15426.6|15415.6|15429.6|15417.6|15429.6|15417.6|15425.6|15413.6|48
1633624200000|2021-10-07 16:30:00|15430.6|15418.6|15428.6|15417.6|15435.6|15423.6|15427.6|15416.6|53
1633624500000|2021-10-07 16:35:00|15427.6|15416.6|15432.6|15421.6|15434.6|15422.6|15427.6|15415.6|117
1633624800000|2021-10-07 16:40:00|15433.6|15422.6|15430.6|15419.6|15435.6|15423.6|15429.6|15418.6|108
1633625100000|2021-10-07 16:45:00|15429.6|15418.6|15431.6|15420.6|15432.6|15421.6|15429.6|15418.6|180
1633625400000|2021-10-07 16:50:00|15430.6|15419.6|15428.6|15417.6|15430.6|15419.6|15426.6|15415.6|118
1633625700000|2021-10-07 16:55:00|15427.6|15416.6|15430.6|15419.6|15430.6|15419.6|15426.6|15415.6|95
1633626000000|2021-10-07 17:00:00|15431.6|15421.6|15434.6|15423.6|15436.6|15425.6|15430.6|15421.6|239
1633626300000|2021-10-07 17:05:00|15433.6|15422.6|15431.6|15420.6|15433.6|15422.6|15430.6|15418.6|175
1633626600000|2021-10-07 17:10:00|15430.6|15419.6|15427.6|15416.6|15431.6|15420.6|15426.6|15414.6|70
1633626900000|2021-10-07 17:15:00|15428.6|15417.6|15428.6|15417.6|15429.6|15418.6|15426.6|15415.6|84
1633627200000|2021-10-07 17:20:00|15429.6|15416.6|15435.6|15424.6|15435.6|15424.6|15428.6|15416.6|114
1633627500000|2021-10-07 17:25:00|15436.6|15423.6|15439.6|15428.6|15439.6|15428.6|15435.6|15423.6|102
1633627800000|2021-10-07 17:30:00|15440.6|15429.6|15444.6|15433.6|15444.6|15433.6|15440.6|15429.6|156
1633628100000|2021-10-07 17:35:00|15443.6|15432.6|15444.6|15433.6|15445.6|15434.6|15440.6|15429.6|248
1633628400000|2021-10-07 17:40:00|15445.6|15432.6|15444.6|15432.6|15445.6|15434.6|15443.6|15432.6|117
1633628700000|2021-10-07 17:45:00|15443.6|15433.6|15437.6|15426.6|15444.6|15433.6|15437.6|15426.6|56
1633629000000|2021-10-07 17:50:00|15436.6|15425.6|15433.6|15422.6|15438.6|15427.6|15431.6|15420.6|98
1633629300000|2021-10-07 17:55:00|15434.6|15423.6|15429.6|15418.6|15434.6|15423.6|15429.6|15417.6|77
1633629600000|2021-10-07 18:00:00|15428.6|15417.6|15428.6|15416.6|15432.6|15421.6|15426.6|15415.6|302
1633629900000|2021-10-07 18:05:00|15427.6|15417.6|15433.6|15421.6|15434.6|15422.6|15427.6|15416.6|81
1633630200000|2021-10-07 18:10:00|15432.6|15420.6|15431.6|15419.6|15433.6|15422.6|15430.6|15419.6|71
1633630500000|2021-10-07 18:15:00|15430.6|15420.6|15439.6|15428.6|15441.6|15430.6|15430.6|15419.6|310
1633630800000|2021-10-07 18:20:00|15440.6|15427.6|15434.6|15422.6|15440.6|15427.6|15434.6|15422.6|101
1633631100000|2021-10-07 18:25:00|15433.6|15423.6|15432.6|15421.6|15437.6|15425.6|15430.6|15419.6|195
1633631400000|2021-10-07 18:30:00|15433.6|15422.6|15432.6|15421.6|15435.6|15424.6|15431.6|15419.6|153
1633631700000|2021-10-07 18:35:00|15431.6|15420.6|15433.6|15421.6|15434.6|15423.6|15428.6|15417.6|276
1633632000000|2021-10-07 18:40:00|15432.6|15420.6|15427.1|15417.1|15433.6|15421.6|15426.6|15415.6|130
1633632300000|2021-10-07 18:45:00|15426.6|15416.6|15424.1|15414.1|15428.1|15418.1|15424.1|15414.1|125
1633632600000|2021-10-07 18:50:00|15425.1|15415.1|15425.1|15415.1|15426.1|15416.1|15422.1|15412.1|182
1633632900000|2021-10-07 18:55:00|15425.6|15415.6|15423.1|15413.1|15428.1|15418.1|15422.1|15412.1|98
1633633200000|2021-10-07 19:00:00|15422.1|15412.1|15421.1|15411.1|15423.1|15413.1|15419.1|15409.1|359
1633633500000|2021-10-07 19:05:00|15421.6|15411.6|15427.1|15417.1|15427.1|15417.1|15420.1|15410.1|145
1633633800000|2021-10-07 19:10:00|15429.1|15419.1|15428.1|15418.1|15430.1|15420.1|15422.1|15412.1|287
1633634100000|2021-10-07 19:15:00|15429.1|15419.1|15436.1|15426.1|15436.1|15426.1|15427.6|15417.6|183
1633634400000|2021-10-07 19:20:00|15435.6|15425.6|15434.1|15424.1|15436.1|15426.1|15434.1|15424.1|91
1633634700000|2021-10-07 19:25:00|15433.1|15423.1|15438.1|15428.1|15438.1|15428.1|15428.6|15418.6|182
1633635000000|2021-10-07 19:30:00|15437.6|15427.6|15439.6|15429.6|15442.1|15432.1|15435.6|15425.6|283
1633635300000|2021-10-07 19:35:00|15439.1|15429.1|15435.1|15425.1|15441.1|15431.1|15434.6|15424.6|121
1633635600000|2021-10-07 19:40:00|15435.6|15425.6|15432.1|15422.1|15440.1|15430.1|15431.1|15421.1|181
1633635900000|2021-10-07 19:45:00|15431.1|15421.1|15427.6|15417.6|15431.1|15421.1|15425.1|15415.1|91
1633636200000|2021-10-07 19:50:00|15427.1|15417.1|15431.1|15421.1|15432.1|15422.1|15425.1|15415.1|178
1633636500000|2021-10-07 19:55:00|15430.6|15420.6|15431.6|15421.6|15434.1|15424.1|15430.1|15420.1|340
1633636800000|2021-10-07 20:00:00|15431.1|15421.1|15437.1|15427.1|15437.1|15427.1|15431.1|15421.1|107
1633637100000|2021-10-07 20:05:00|15436.6|15426.6|15433.1|15423.1|15438.1|15428.1|15433.1|15423.1|34
1633637400000|2021-10-07 20:10:00|15432.1|15422.1|15431.6|15421.6|15434.1|15424.1|15431.1|15421.1|32
1633637700000|2021-10-07 20:15:00|15432.1|15422.1|15432.6|15422.6|15433.1|15423.1|15431.1|15421.1|33
1633638000000|2021-10-07 20:20:00|15432.1|15422.1|15431.6|15421.6|15433.1|15423.1|15430.6|15420.6|60
1633638300000|2021-10-07 20:25:00|15432.1|15422.1|15434.6|15424.6|15435.1|15425.1|15432.1|15422.1|33
1633638600000|2021-10-07 20:30:00|15435.1|15425.1|15437.1|15427.1|15437.1|15427.1|15433.6|15423.6|54
1633638900000|2021-10-07 20:35:00|15436.1|15426.1|15436.6|15426.6|15436.6|15426.6|15435.1|15425.1|20
1633639200000|2021-10-07 20:40:00|15436.1|15426.1|15437.1|15427.1|15437.1|15427.1|15435.1|15425.1|39
1633639500000|2021-10-07 20:45:00|15436.1|15426.1|15451.6|15441.6|15453.6|15443.6|15436.1|15426.1|732
1633639800000|2021-10-07 20:50:00|15449.1|15439.1|15440.1|15430.1|15449.1|15439.1|15436.6|15426.6|65
1633640100000|2021-10-07 20:55:00|15440.6|15430.6|15436.1|15426.1|15441.1|15431.1|15433.1|15423.1|64
1633640400000|2021-10-07 21:00:00|15435.1|15425.1|15435.1|15425.1|15436.1|15426.1|15434.6|15424.6|2
1633640700000|2021-10-07 21:05:00|15435.6|15425.6|15435.1|15425.1|15435.6|15425.6|15434.1|15424.1|2
1633641000000|2021-10-07 21:10:00|15435.6|15425.6|15439.1|15429.1|15439.1|15429.1|15435.1|15425.1|2
1633641300000|2021-10-07 21:15:00|15436.9|15412.9|15436.3|15412.3|15437.6|15413.6|15436|15412|0
1633641600000|2021-10-07 21:20:00|15436.6|15412.6|15437.5|15413.5|15438.2|15414.2|15436.4|15412.4|0
1633641900000|2021-10-07 21:25:00|15436.8|15412.8|15437.1|15413.1|15437.1|15413.1|15436.8|15412.8|0
1633642200000|2021-10-07 21:30:00|15436.8|15412.8|15437.5|15413.5|15437.5|15413.5|15436.8|15412.8|0
1633642500000|2021-10-07 21:35:00|15437.6|15413.6|15437.9|15413.9|15437.9|15413.9|15437.6|15413.6|0
1633642800000|2021-10-07 21:40:00|15437.7|15413.7|15437.7|15413.7|15437.7|15413.7|15437.7|15413.7|0
1633643100000|2021-10-07 21:45:00|15437.5|15413.5|15437.3|15413.3|15437.7|15413.7|15437.2|15413.2|0
1633643400000|2021-10-07 21:50:00|15436.6|15412.6|15436.8|15412.8|15437.1|15413.1|15435.9|15411.9|0
1633643700000|2021-10-07 21:55:00|15437|15413|15437.3|15413.3|15437.3|15413.3|15436.4|15412.4|0
1633644000000|2021-10-07 22:00:00|15436.8|15412.8|15443.5|15419.5|15444.2|15420.2|15434|15410|0
1633644300000|2021-10-07 22:05:00|15443.8|15419.8|15445.4|15421.4|15446.3|15422.3|15441.4|15417.4|0
1633644600000|2021-10-07 22:10:00|15446.1|15422.1|15440|15416|15446.8|15422.8|15439.1|15415.1|0
1633644900000|2021-10-07 22:15:00|15439.7|15415.7|15439|15415|15440.4|15416.4|15434.7|15410.7|0
1633645200000|2021-10-07 22:20:00|15439.7|15415.7|15438.4|15414.4|15441.1|15417.1|15436.5|15412.5|0
1633645500000|2021-10-07 22:25:00|15438.8|15414.8|15439.1|15415.1|15440.5|15416.5|15437|15413|0
1633645800000|2021-10-07 22:30:00|15438.4|15414.4|15436.3|15412.3|15439.8|15415.8|15435.6|15411.6|0
1633646100000|2021-10-07 22:35:00|15436|15412|15440.7|15416.7|15441|15417|15435.6|15411.6|0
1633646400000|2021-10-07 22:40:00|15441|15417|15439.6|15415.6|15442.1|15418.1|15439.3|15415.3|0
1633646700000|2021-10-07 22:45:00|15439.3|15415.3|15444.4|15420.4|15444.4|15420.4|15438.6|15414.6|0
1633647000000|2021-10-07 22:50:00|15444.7|15420.7|15443.7|15419.7|15447.9|15423.9|15443|15419|0
1633647300000|2021-10-07 22:55:00|15444|15420|15449.3|15425.3|15450|15426|15443.7|15419.7|0
1633647600000|2021-10-07 23:00:00|15450|15426|15452.8|15428.8|15454.9|15430.9|15450|15426|0
1633647900000|2021-10-07 23:05:00|15453.5|15429.5|15452.9|15428.9|15455.6|15431.6|15451.4|15427.4|0
1633648200000|2021-10-07 23:10:00|15452.6|15428.6|15450.7|15426.7|15453.6|15429.6|15448.6|15424.6|0
1633648500000|2021-10-07 23:15:00|15450|15426|15447.2|15423.2|15450|15426|15445.8|15421.8|0
1633648800000|2021-10-07 23:20:00|15446.5|15422.5|15444.7|15420.7|15446.5|15422.5|15443|15419|0
1633649100000|2021-10-07 23:25:00|15444.4|15420.4|15448.6|15424.6|15449.3|15425.3|15444.4|15420.4|0
1633649400000|2021-10-07 23:30:00|15449.3|15425.3|15445.6|15421.6|15449.3|15425.3|15443.5|15419.5|0
1633649700000|2021-10-07 23:35:00|15445.9|15421.9|15445.6|15421.6|15448.4|15424.4|15445.6|15421.6|0
1633650000000|2021-10-07 23:40:00|15446.3|15422.3|15445.6|15421.6|15447|15423|15444.5|15420.5|0
1633650300000|2021-10-07 23:45:00|15445.9|15421.9|15452.6|15428.6|15453.3|15429.3|15443.8|15419.8|0
1633650600000|2021-10-07 23:50:00|15451.9|15427.9|15459|15435|15459.7|15435.7|15451.9|15427.9|0
1633650900000|2021-10-07 23:55:00|15459.4|15435.4|15458.4|15434.4|15461.8|15437.8|15457.7|15433.7|0
1633651200000|2021-10-08 00:00:00|15457.7|15433.7|15449|15425|15458.4|15434.4|15447.6|15423.6|0
1633651500000|2021-10-08 00:05:00|15448.3|15424.3|15437.6|15413.6|15451.1|15427.1|15436.9|15412.9|0
1633651800000|2021-10-08 00:10:00|15438.3|15414.3|15429.1|15405.1|15439|15415|15429.1|15405.1|0
1633652100000|2021-10-08 00:15:00|15429.8|15405.8|15421.1|15397.1|15434.8|15410.8|15415.8|15391.8|0
1633652400000|2021-10-08 00:20:00|15420.6|15396.6|15425.8|15401.8|15425.8|15401.8|15415.8|15391.8|0
1633652700000|2021-10-08 00:25:00|15425.9|15401.9|15431.5|15407.5|15438|15414|15423.1|15399.1|0
1633653000000|2021-10-08 00:30:00|15431|15407|15432.4|15408.4|15438.5|15414.5|15429.5|15405.5|0
1633653300000|2021-10-08 00:35:00|15432.1|15408.1|15439.6|15415.6|15440.4|15416.4|15424.2|15400.2|0
1633653600000|2021-10-08 00:40:00|15439.8|15415.8|15444.5|15420.5|15450.2|15426.2|15439.6|15415.6|0
1633653900000|2021-10-08 00:45:00|15444.2|15420.2|15448.8|15424.8|15449.6|15425.6|15441.9|15417.9|0
1633654200000|2021-10-08 00:50:00|15449.1|15425.1|15451.4|15427.4|15454.3|15430.3|15447.6|15423.6|0
1633654500000|2021-10-08 00:55:00|15451|15427|15455.1|15431.1|15456.3|15432.3|15449.7|15425.7|0
1633654800000|2021-10-08 01:00:00|15432.6|15422.6|15433.6|15423.6|15435.6|15425.6|15403.6|15393.6|4211
1633655100000|2021-10-08 01:05:00|15432.6|15422.6|15451.6|15441.6|15451.6|15441.6|15429.6|15419.6|1631
1633655400000|2021-10-08 01:10:00|15452.6|15442.6|15443.6|15433.6|15457.6|15447.6|15430.6|15420.6|1391
1633655700000|2021-10-08 01:15:00|15442.6|15432.6|15532.6|15522.6|15538.6|15528.6|15435.6|15425.6|5779
1633656000000|2021-10-08 01:20:00|15537.6|15527.6|15516.7|15506.7|15550.6|15540.6|15493.6|15483.6|5889
1633656300000|2021-10-08 01:25:00|15512.7|15502.7|15558.7|15548.7|15569.7|15559.7|15497.7|15487.7|9210
1633656600000|2021-10-08 01:30:00|15569.7|15559.7|15614.7|15604.7|15639.7|15629.7|15547.7|15537.7|36843
1633656900000|2021-10-08 01:35:00|15613.7|15603.7|15663.7|15653.7|15675.7|15665.7|15603.7|15593.7|15461
1633657200000|2021-10-08 01:40:00|15659.7|15649.7|15715.7|15705.7|15747.7|15737.7|15644.7|15634.7|18158
1633657500000|2021-10-08 01:45:00|15722.7|15712.7|15733.7|15723.7|15769.7|15759.7|15720.7|15710.7|16086
1633657800000|2021-10-08 01:50:00|15734.7|15724.7|15754.7|15744.7|15774.7|15764.7|15731.7|15721.7|15432
1633658100000|2021-10-08 01:55:00|15759.7|15749.7|15755.7|15745.7|15789.7|15779.7|15741.7|15731.7|12102
1633658400000|2021-10-08 02:00:00|15754.7|15744.7|15761.7|15751.7|15771.7|15761.7|15737.7|15727.7|10444
1633658700000|2021-10-08 02:05:00|15759.7|15749.7|15785.7|15775.7|15793.7|15783.7|15733.7|15723.7|8936
1633659000000|2021-10-08 02:10:00|15784.7|15774.7|15797.7|15787.7|15806.7|15796.7|15767.7|15757.7|5214
1633659300000|2021-10-08 02:15:00|15799.7|15789.7|15782.7|15772.7|15821.7|15811.7|15774.7|15764.7|5139
1633659600000|2021-10-08 02:20:00|15781.7|15771.7|15747.7|15737.7|15800.7|15790.7|15747.7|15737.7|5504
1633659900000|2021-10-08 02:25:00|15746.7|15736.7|15754.7|15744.7|15755.7|15745.7|15728.7|15718.7|4663
1633660200000|2021-10-08 02:30:00|15755.7|15745.7|15797.7|15787.7|15800.7|15790.7|15750.7|15740.7|4733
1633660500000|2021-10-08 02:35:00|15798.7|15788.7|15791.7|15781.7|15825.7|15815.7|15789.7|15779.7|4254
1633660800000|2021-10-08 02:40:00|15792.7|15782.7|15782.7|15772.7|15812.7|15802.7|15773.7|15763.7|3229
1633661100000|2021-10-08 02:45:00|15784.7|15774.7|15803.7|15793.7|15811.7|15801.7|15784.7|15774.7|3216
1633661400000|2021-10-08 02:50:00|15805.7|15795.7|15807.7|15797.7|15821.7|15811.7|15802.7|15792.7|2858
1633661700000|2021-10-08 02:55:00|15806.7|15796.7|15815.7|15805.7|15825.7|15815.7|15791.7|15781.7|2752
1633662000000|2021-10-08 03:00:00|15814.7|15804.7|15828.7|15818.7|15844.7|15834.7|15814.7|15804.7|3754
1633662300000|2021-10-08 03:05:00|15827.7|15817.7|15826.7|15816.7|15842.7|15832.7|15824.7|15814.7|3200
1633662600000|2021-10-08 03:10:00|15827.7|15817.7|15812.7|15802.7|15845.7|15835.7|15809.7|15799.7|2763
1633662900000|2021-10-08 03:15:00|15811.7|15801.7|15808.7|15798.7|15825.7|15815.7|15788.7|15778.7|3195
1633663200000|2021-10-08 03:20:00|15807.7|15797.7|15776.7|15766.7|15815.7|15805.7|15759.7|15749.7|4831
1633663500000|2021-10-08 03:25:00|15775.7|15765.7|15777.7|15767.7|15795.7|15785.7|15773.7|15763.7|2603
1633663800000|2021-10-08 03:30:00|15779.7|15769.7|15797.7|15787.7|15800.7|15790.7|15779.7|15769.7|1183
1633664100000|2021-10-08 03:35:00|15799.7|15789.7|15796.7|15786.7|15800.7|15790.7|15794.7|15784.7|949
1633664400000|2021-10-08 03:40:00|15795.7|15785.7|15807.7|15797.7|15807.7|15797.7|15794.7|15784.7|984
1633664700000|2021-10-08 03:45:00|15806.7|15796.7|15798.7|15788.7|15808.7|15798.7|15796.7|15786.7|577
1633665000000|2021-10-08 03:50:00|15797.7|15787.7|15782.7|15772.7|15800.7|15790.7|15782.7|15772.7|876
1633665300000|2021-10-08 03:55:00|15784.7|15774.7|15777.7|15767.7|15787.7|15777.7|15775.7|15765.7|967
1633665600000|2021-10-08 04:00:00|15779.7|15769.7|15783.7|15773.7|15788.7|15778.7|15778.7|15768.7|222
1633665900000|2021-10-08 04:05:00|15782.7|15772.7|15787.7|15777.7|15788.7|15778.7|15782.7|15772.7|349
1633666200000|2021-10-08 04:10:00|15788.7|15778.7|15786.7|15776.7|15790.7|15780.7|15783.7|15773.7|392
1633666500000|2021-10-08 04:15:00|15787.7|15777.7|15790.7|15780.7|15793.7|15783.7|15787.7|15777.7|422
1633666800000|2021-10-08 04:20:00|15789.7|15779.7|15783.7|15773.7|15791.7|15781.7|15779.7|15769.7|329
1633667100000|2021-10-08 04:25:00|15781.7|15771.7|15784.7|15774.7|15786.7|15776.7|15781.7|15771.7|217
1633667400000|2021-10-08 04:30:00|15783.7|15773.7|15784.7|15774.7|15784.7|15774.7|15778.7|15768.7|264
1633667700000|2021-10-08 04:35:00|15785.7|15775.7|15782.7|15772.7|15785.7|15775.7|15780.7|15770.7|314
1633668000000|2021-10-08 04:40:00|15783.7|15773.7|15788.7|15778.7|15789.7|15779.7|15780.7|15770.7|560
1633668300000|2021-10-08 04:45:00|15787.7|15777.7|15788.7|15778.7|15790.7|15780.7|15784.7|15774.7|621
1633668600000|2021-10-08 04:50:00|15785.7|15775.7|15790.7|15780.7|15790.7|15780.7|15785.7|15775.7|487
1633668900000|2021-10-08 04:55:00|15789.7|15779.7|15790.7|15780.7|15790.7|15780.7|15784.7|15774.7|975
1633669200000|2021-10-08 05:00:00|15782.7|15772.7|15748.7|15738.7|15785.7|15775.7|15723.7|15713.7|8026
1633669500000|2021-10-08 05:05:00|15747.7|15737.7|15707.7|15697.7|15747.7|15737.7|15704.7|15694.7|6246
1633669800000|2021-10-08 05:10:00|15706.7|15696.7|15732.7|15722.7|15732.7|15722.7|15693.7|15683.7|5835
1633670100000|2021-10-08 05:15:00|15731.7|15721.7|15738.7|15728.7|15738.7|15728.7|15715.7|15705.7|3514
1633670400000|2021-10-08 05:20:00|15739.7|15729.7|15771.7|15761.7|15774.7|15764.7|15739.7|15729.7|3640
1633670700000|2021-10-08 05:25:00|15773.7|15763.7|15765.7|15755.7|15774.7|15764.7|15760.7|15750.7|3281
1633671000000|2021-10-08 05:30:00|15767.7|15757.7|15794.7|15784.7|15796.7|15786.7|15767.7|15757.7|4204
1633671300000|2021-10-08 05:35:00|15791.7|15781.7|15792.7|15782.7|15804.7|15794.7|15786.7|15776.7|3264
1633671600000|2021-10-08 05:40:00|15791.7|15781.7|15794.7|15784.7|15812.7|15802.7|15791.7|15781.7|2263
1633671900000|2021-10-08 05:45:00|15795.7|15785.7|15825.7|15815.7|15826.7|15816.7|15793.7|15783.7|2823
1633672200000|2021-10-08 05:50:00|15826.7|15816.7|15823.7|15813.7|15836.7|15826.7|15812.7|15802.7|3497
1633672500000|2021-10-08 05:55:00|15824.7|15814.7|15812.7|15802.7|15835.7|15825.7|15805.7|15795.7|3693
1633672800000|2021-10-08 06:00:00|15809.7|15799.7|15831.7|15821.7|15836.7|15826.7|15800.7|15790.7|3869
1633673100000|2021-10-08 06:05:00|15832.7|15822.7|15841.7|15831.7|15852.7|15842.7|15830.7|15820.7|3567
1633673400000|2021-10-08 06:10:00|15840.7|15830.7|15840.7|15830.7|15850.7|15840.7|15831.7|15821.7|2770
1633673700000|2021-10-08 06:15:00|15841.7|15831.7|15818.7|15808.7|15844.7|15834.7|15816.7|15806.7|1789
1633674000000|2021-10-08 06:20:00|15817.7|15807.7|15813.7|15803.7|15822.7|15812.7|15807.7|15797.7|2340
1633674300000|2021-10-08 06:25:00|15812.7|15802.7|15802.7|15792.7|15813.7|15803.7|15797.7|15787.7|2441
1633674600000|2021-10-08 06:30:00|15801.7|15791.7|15795.7|15785.7|15813.7|15803.7|15794.7|15784.7|3455
1633674900000|2021-10-08 06:35:00|15794.7|15784.7|15810.7|15800.7|15818.7|15808.7|15794.7|15784.7|4440
1633675200000|2021-10-08 06:40:00|15809.7|15799.7|15800.7|15790.7|15809.7|15799.7|15796.7|15786.7|3193
1633675500000|2021-10-08 06:45:00|15799.7|15789.7|15801.7|15791.7|15812.7|15802.7|15795.7|15785.7|4581
1633675800000|2021-10-08 06:50:00|15800.7|15790.7|15801.7|15791.7|15807.7|15797.7|15796.7|15786.7|4149
1633676100000|2021-10-08 06:55:00|15800.7|15790.7|15819.7|15809.7|15820.7|15810.7|15798.7|15788.7|5877
1633676400000|2021-10-08 07:00:00|15817.7|15807.7|15837.7|15825.7|15837.7|15825.7|15807.7|15795.7|3146
1633676700000|2021-10-08 07:05:00|15839.7|15826.7|15837.7|15825.7|15839.7|15828.7|15830.7|15819.7|1106
1633677000000|2021-10-08 07:10:00|15838.7|15826.7|15830.7|15819.7|15842.7|15831.7|15829.7|15818.7|1597
1633677300000|2021-10-08 07:15:00|15831.7|15818.7|15822.7|15811.7|15837.7|15826.7|15818.7|15806.7|683
1633677600000|2021-10-08 07:20:00|15823.7|15810.7|15827.7|15816.7|15828.7|15817.7|15814.7|15803.7|794
1633677900000|2021-10-08 07:25:00|15826.7|15815.7|15823.7|15811.7|15831.7|15819.7|15823.7|15811.7|373
1633678200000|2021-10-08 07:30:00|15822.7|15810.7|15819.7|15808.7|15822.7|15810.7|15815.7|15803.7|475
1633678500000|2021-10-08 07:35:00|15817.7|15807.7|15821.7|15809.7|15823.7|15811.7|15814.7|15802.7|554
1633678800000|2021-10-08 07:40:00|15818.7|15810.7|15823.7|15812.7|15826.7|15815.7|15816.7|15805.7|478
1633679100000|2021-10-08 07:45:00|15821.7|15809.7|15815.7|15804.7|15823.7|15812.7|15814.7|15803.7|757
1633679400000|2021-10-08 07:50:00|15814.7|15803.7|15812.7|15801.7|15817.7|15805.7|15812.7|15801.7|772
1633679700000|2021-10-08 07:55:00|15813.7|15802.7|15824.7|15812.7|15825.7|15814.7|15811.7|15800.7|999
1633680000000|2021-10-08 08:00:00|15822.7|15811.7|15828.7|15816.7|15832.7|15820.7|15822.7|15810.7|601
1633680300000|2021-10-08 08:05:00|15827.7|15815.7|15842.7|15830.7|15842.7|15831.7|15827.7|15815.7|922
1633680600000|2021-10-08 08:10:00|15843.7|15831.7|15840.7|15829.7|15845.7|15834.7|15837.7|15826.7|876
1633680900000|2021-10-08 08:15:00|15839.7|15828.7|15836.7|15825.7|15839.7|15828.7|15835.7|15824.7|745
1633681200000|2021-10-08 08:20:00|15835.7|15823.7|15822.7|15811.7|15837.7|15826.7|15822.7|15811.7|1356
1633681500000|2021-10-08 08:25:00|15821.7|15810.7|15819.7|15806.7|15829.7|15818.7|15817.7|15806.7|2400
1633681800000|2021-10-08 08:30:00|15830.4|15806.4|15823.8|15799.8|15831.8|15807.8|15822.9|15798.9|0
1633682100000|2021-10-08 08:35:00|15823.1|15799.1|15814.9|15790.9|15823.1|15799.1|15812.3|15788.3|5045
1633682400000|2021-10-08 08:40:00|15814.4|15790.4|15816.8|15792.8|15819.9|15795.9|15814.4|15790.4|0
1633682700000|2021-10-08 08:45:00|15817|15793|15824.1|15800.1|15827.8|15803.8|15816.3|15792.3|0
1633683000000|2021-10-08 08:50:00|15823.9|15799.9|15807.4|15783.4|15824.6|15800.6|15806|15782|0
1633683300000|2021-10-08 08:55:00|15806.4|15782.4|15808|15784|15812.8|15788.8|15806.1|15782.1|0
1633683600000|2021-10-08 09:00:00|15808.4|15784.4|15800.7|15789.7|15816.7|15804.7|15797.7|15784.4|1051
1633683900000|2021-10-08 09:05:00|15799.7|15788.7|15785.7|15774.7|15799.7|15788.7|15781.7|15769.7|438
1633684200000|2021-10-08 09:10:00|15784.7|15772.7|15781.7|15769.7|15785.7|15774.7|15781.7|15769.7|160
1633684500000|2021-10-08 09:15:00|15780.7|15770.7|15776.7|15765.7|15785.7|15773.7|15773.7|15762.7|531
1633684800000|2021-10-08 09:20:00|15777.7|15764.7|15789.7|15778.7|15790.7|15778.7|15776.7|15764.7|223
1633685100000|2021-10-08 09:25:00|15788.7|15777.7|15800.7|15788.7|15800.7|15788.7|15788.7|15777.7|272
1633685400000|2021-10-08 09:30:00|15801.7|15789.7|15810.7|15799.7|15811.7|15800.7|15798.7|15787.7|476
1633685700000|2021-10-08 09:35:00|15811.7|15798.7|15814.7|15803.7|15819.7|15807.7|15810.7|15798.7|441
1633686000000|2021-10-08 09:40:00|15815.7|15802.7|15820.7|15809.7|15822.7|15810.7|15804.7|15792.7|558
1633686300000|2021-10-08 09:45:00|15821.7|15808.7|15822.7|15810.7|15826.7|15814.7|15819.7|15808.7|364
1633686600000|2021-10-08 09:50:00|15821.7|15811.7|15824.7|15813.7|15827.7|15816.7|15818.7|15807.7|315
1633686900000|2021-10-08 09:55:00|15825.7|15814.7|15831.7|15820.7|15832.7|15821.7|15824.7|15813.7|235
1633687200000|2021-10-08 10:00:00|15830.7|15819.7|15823.7|15812.7|15830.7|15819.7|15820.7|15809.7|151
1633687500000|2021-10-08 10:05:00|15824.7|15813.7|15827.7|15815.7|15827.7|15815.7|15823.7|15812.7|38
1633687800000|2021-10-08 10:10:00|15828.7|15816.7|15828.7|15817.7|15832.7|15821.7|15827.7|15816.7|148
1633688100000|2021-10-08 10:15:00|15827.7|15816.7|15824.7|15813.7|15829.7|15818.7|15822.7|15811.7|48
1633688400000|2021-10-08 10:20:00|15823.7|15812.7|15815.7|15804.7|15823.7|15812.7|15813.7|15802.7|114
1633688700000|2021-10-08 10:25:00|15816.7|15803.7|15825.7|15814.7|15825.7|15814.7|15814.7|15803.7|125
1633689000000|2021-10-08 10:30:00|15826.7|15815.7|15832.7|15820.7|15832.7|15821.7|15825.7|15814.7|46
1633689300000|2021-10-08 10:35:00|15831.7|15821.7|15835.7|15824.7|15836.7|15824.7|15830.7|15819.7|196
1633689600000|2021-10-08 10:40:00|15834.7|15823.7|15832.7|15821.7|15839.7|15827.7|15831.7|15820.7|83
1633689900000|2021-10-08 10:45:00|15831.7|15820.7|15825.7|15814.7|15831.7|15820.7|15824.7|15813.7|80
1633690200000|2021-10-08 10:50:00|15826.7|15815.7|15819.7|15808.7|15827.7|15815.7|15819.7|15808.7|38
1633690500000|2021-10-08 10:55:00|15820.7|15809.7|15817.7|15806.7|15822.7|15811.7|15817.7|15806.7|58
1633690800000|2021-10-08 11:00:00|15818.7|15807.7|15828.7|15816.7|15829.7|15818.7|15818.7|15806.7|57
1633691100000|2021-10-08 11:05:00|15829.7|15817.7|15825.7|15814.7|15829.7|15818.7|15824.7|15813.7|51
1633691400000|2021-10-08 11:10:00|15826.7|15813.7|15834.7|15822.7|15834.7|15823.7|15825.7|15813.7|209
1633691700000|2021-10-08 11:15:00|15833.7|15821.7|15844.7|15833.7|15844.7|15833.7|15833.7|15821.7|321
1633692000000|2021-10-08 11:20:00|15843.7|15832.7|15850.7|15838.7|15850.7|15838.7|15843.7|15831.7|283
1633692300000|2021-10-08 11:25:00|15849.7|15839.7|15847.7|15836.7|15850.7|15839.7|15847.7|15836.7|179
1633692600000|2021-10-08 11:30:00|15849.7|15837.7|15858.7|15847.7|15858.7|15847.7|15847.7|15836.7|336
1633692900000|2021-10-08 11:35:00|15857.7|15846.7|15851.7|15840.7|15859.7|15848.7|15851.7|15840.7|131
1633693200000|2021-10-08 11:40:00|15850.7|15839.7|15836.7|15825.7|15851.7|15840.7|15836.7|15825.7|220
1633693500000|2021-10-08 11:45:00|15837.7|15826.7|15837.7|15825.7|15838.7|15827.7|15836.7|15825.7|91
1633693800000|2021-10-08 11:50:00|15834.7|15823.7|15839.7|15827.7|15845.7|15833.7|15834.7|15823.7|293
1633694100000|2021-10-08 11:55:00|15838.7|15826.7|15840.7|15829.7|15840.7|15829.7|15836.7|15824.7|88
1633694400000|2021-10-08 12:00:00|15841.7|15828.7|15843.7|15832.7|15848.7|15836.7|15841.7|15828.7|112
1633694700000|2021-10-08 12:05:00|15844.7|15833.7|15840.7|15829.7|15844.7|15833.7|15840.7|15828.7|93
1633695000000|2021-10-08 12:10:00|15841.7|15830.7|15843.7|15831.7|15843.7|15831.7|15840.7|15828.7|32
1633695300000|2021-10-08 12:15:00|15842.7|15830.7|15842.7|15830.7|15844.7|15833.7|15840.7|15829.7|34
1633695600000|2021-10-08 12:20:00|15843.7|15831.7|15848.7|15837.7|15849.7|15838.7|15841.7|15830.7|163
1633695900000|2021-10-08 12:25:00|15847.7|15836.7|15853.7|15841.7|15855.7|15842.7|15845.7|15834.7|248
1633696200000|2021-10-08 12:30:00|15852.7|15840.7|15839.7|15827.7|15856.7|15844.7|15819.7|15808.7|1185
1633696500000|2021-10-08 12:35:00|15838.7|15828.7|15879.7|15868.7|15881.7|15870.7|15838.7|15827.7|871
1633696800000|2021-10-08 12:40:00|15878.7|15867.7|15862.7|15851.7|15879.7|15867.7|15857.7|15846.7|516
1633697100000|2021-10-08 12:45:00|15861.7|15850.7|15841.7|15829.7|15866.7|15855.7|15837.7|15826.7|512
1633697400000|2021-10-08 12:50:00|15842.7|15830.7|15849.7|15837.7|15853.7|15842.7|15840.7|15829.7|279
1633697700000|2021-10-08 12:55:00|15848.7|15836.7|15861.7|15850.7|15870.7|15859.7|15848.7|15836.7|412
1633698000000|2021-10-08 13:00:00|15862.7|15849.7|15868.7|15856.7|15868.7|15857.7|15858.7|15847.7|133
1633698300000|2021-10-08 13:05:00|15869.7|15857.7|15861.7|15850.7|15872.7|15861.7|15858.7|15847.7|246
1633698600000|2021-10-08 13:10:00|15862.7|15851.7|15853.7|15841.7|15866.7|15854.7|15851.7|15840.7|401
1633698900000|2021-10-08 13:15:00|15854.7|15842.7|15856.7|15845.7|15857.7|15846.7|15852.7|15841.7|215
1633699200000|2021-10-08 13:20:00|15855.7|15844.7|15855.7|15844.7|15856.7|15845.7|15849.7|15838.7|194
1633699500000|2021-10-08 13:25:00|15856.7|15843.7|15853.7|15842.7|15856.7|15845.7|15853.7|15841.7|247
1633699800000|2021-10-08 13:30:00|15856.7|15844.7|15846.7|15835.7|15872.7|15861.7|15846.7|15835.7|570
1633700100000|2021-10-08 13:35:00|15845.7|15834.7|15849.7|15838.7|15855.7|15844.7|15837.7|15826.7|594
1633700400000|2021-10-08 13:40:00|15850.7|15839.7|15838.7|15826.7|15853.7|15842.7|15836.7|15824.7|399
1633700700000|2021-10-08 13:45:00|15837.7|15827.7|15846.7|15835.7|15846.7|15835.7|15832.7|15821.7|448
1633701000000|2021-10-08 13:50:00|15844.7|15833.7|15845.7|15833.7|15847.7|15836.7|15833.7|15822.7|457
1633701300000|2021-10-08 13:55:00|15844.7|15834.7|15842.7|15831.7|15854.7|15843.7|15842.7|15831.7|295
1633701600000|2021-10-08 14:00:00|15843.7|15832.7|15854.7|15843.7|15859.7|15848.7|15842.7|15831.7|508
1633701900000|2021-10-08 14:05:00|15855.7|15842.7|15853.7|15842.7|15858.7|15847.7|15850.7|15839.7|173
1633702200000|2021-10-08 14:10:00|15854.7|15843.7|15852.7|15841.7|15856.7|15845.7|15844.7|15833.7|185
1633702500000|2021-10-08 14:15:00|15853.7|15840.7|15851.7|15840.7|15859.7|15847.7|15848.7|15836.7|150
1633702800000|2021-10-08 14:20:00|15850.7|15839.7|15851.7|15840.7|15855.7|15844.7|15844.7|15833.7|126
1633703100000|2021-10-08 14:25:00|15850.7|15839.7|15858.7|15847.7|15861.7|15850.7|15848.7|15837.7|179
1633703400000|2021-10-08 14:30:00|15859.7|15848.7|15855.7|15843.7|15863.7|15852.7|15854.7|15843.7|225
1633703700000|2021-10-08 14:35:00|15856.7|15844.7|15854.7|15842.7|15857.7|15846.7|15850.7|15839.7|158
1633704000000|2021-10-08 14:40:00|15853.7|15843.7|15844.7|15832.7|15854.7|15843.7|15840.7|15829.7|306
1633704300000|2021-10-08 14:45:00|15843.7|15833.7|15847.7|15835.7|15848.7|15837.7|15837.7|15826.7|371
1633704600000|2021-10-08 14:50:00|15846.7|15836.7|15852.7|15840.7|15853.7|15842.7|15845.7|15833.7|125
1633704900000|2021-10-08 14:55:00|15853.7|15841.7|15847.7|15836.7|15854.7|15842.7|15846.7|15835.7|134
1633705200000|2021-10-08 15:00:00|15848.7|15837.7|15847.7|15835.7|15852.7|15840.7|15846.7|15834.7|179
1633705500000|2021-10-08 15:05:00|15846.7|15836.7|15852.7|15840.7|15852.7|15841.7|15844.7|15833.7|123
1633705800000|2021-10-08 15:10:00|15851.7|15839.7|15851.7|15840.7|15853.7|15842.7|15849.7|15838.7|109
1633706100000|2021-10-08 15:15:00|15852.7|15841.7|15851.7|15840.7|15852.7|15841.7|15846.7|15835.7|189
1633706400000|2021-10-08 15:20:00|15852.7|15841.7|15842.7|15831.7|15852.7|15841.7|15842.7|15831.7|124
1633706700000|2021-10-08 15:25:00|15841.7|15830.7|15843.7|15832.7|15847.7|15836.7|15837.7|15826.7|275
1633707000000|2021-10-08 15:30:00|15842.7|15831.7|15835.7|15824.7|15843.7|15832.7|15834.7|15823.7|211
1633707300000|2021-10-08 15:35:00|15836.7|15823.7|15834.7|15823.7|15838.7|15827.7|15833.7|15822.7|206
1633707600000|2021-10-08 15:40:00|15833.7|15822.7|15830.7|15819.7|15834.7|15823.7|15829.7|15818.7|131
1633707900000|2021-10-08 15:45:00|15829.7|15818.7|15829.7|15817.7|15832.7|15821.7|15827.7|15816.7|133
1633708200000|2021-10-08 15:50:00|15830.7|15818.7|15830.7|15818.7|15832.7|15821.7|15826.7|15815.7|166
1633708500000|2021-10-08 15:55:00|15829.7|15819.7|15826.7|15814.7|15830.7|15819.7|15824.7|15813.7|143
1633708800000|2021-10-08 16:00:00|15825.7|15815.7|15828.7|15817.7|15829.7|15818.7|15821.7|15810.7|90
1633709100000|2021-10-08 16:05:00|15829.7|15818.7|15826.7|15815.7|15833.7|15822.7|15826.7|15814.7|222
1633709400000|2021-10-08 16:10:00|15825.7|15814.7|15832.7|15820.7|15833.7|15822.7|15822.7|15811.7|125
1633709700000|2021-10-08 16:15:00|15831.7|15819.7|15825.7|15813.7|15831.7|15819.7|15824.7|15813.7|34
1633710000000|2021-10-08 16:20:00|15824.7|15814.7|15826.7|15814.7|15828.7|15817.7|15824.7|15813.7|55
1633710300000|2021-10-08 16:25:00|15825.7|15813.7|15819.7|15808.7|15825.7|15813.7|15819.7|15807.7|127
1633710600000|2021-10-08 16:30:00|15818.7|15807.7|15825.7|15814.7|15826.7|15815.7|15818.7|15807.7|89
1633710900000|2021-10-08 16:35:00|15826.7|15815.7|15830.7|15819.7|15830.7|15819.7|15825.7|15813.7|60
1633711200000|2021-10-08 16:40:00|15832.7|15820.7|15836.7|15824.7|15836.7|15825.7|15832.7|15820.7|120
1633711500000|2021-10-08 16:45:00|15835.7|15823.7|15839.7|15828.7|15839.7|15828.7|15833.7|15822.7|142
1633711800000|2021-10-08 16:50:00|15840.7|15827.7|15841.7|15830.7|15841.7|15830.7|15839.7|15827.7|85
1633712100000|2021-10-08 16:55:00|15842.7|15829.7|15840.7|15828.7|15842.7|15830.7|15839.7|15828.7|42
1633712400000|2021-10-08 17:00:00|15839.7|15827.7|15836.7|15825.7|15840.7|15829.7|15835.7|15824.7|86
1633712700000|2021-10-08 17:05:00|15837.7|15826.7|15842.7|15831.7|15844.7|15833.7|15836.7|15825.7|179
1633713000000|2021-10-08 17:10:00|15843.7|15832.7|15848.7|15837.7|15849.7|15838.7|15842.7|15831.7|146
1633713300000|2021-10-08 17:15:00|15847.7|15836.7|15834.7|15823.7|15847.7|15836.7|15832.7|15821.7|236
1633713600000|2021-10-08 17:20:00|15835.7|15822.7|15841.7|15830.7|15842.7|15831.7|15834.7|15822.7|111
1633713900000|2021-10-08 17:25:00|15842.7|15831.7|15844.7|15832.7|15846.7|15834.7|15841.7|15830.7|127
1633714200000|2021-10-08 17:30:00|15843.7|15831.7|15847.7|15836.7|15847.7|15836.7|15841.7|15830.7|156
1633714500000|2021-10-08 17:35:00|15846.7|15835.7|15842.7|15831.7|15847.7|15836.7|15841.7|15830.7|86
1633714800000|2021-10-08 17:40:00|15841.7|15830.7|15841.7|15829.7|15843.7|15832.7|15838.7|15827.7|112
1633715100000|2021-10-08 17:45:00|15842.7|15830.7|15846.7|15835.7|15848.7|15837.7|15840.7|15829.7|93
1633715400000|2021-10-08 17:50:00|15845.7|15834.7|15848.7|15836.7|15849.7|15837.7|15845.7|15834.7|58
1633715700000|2021-10-08 17:55:00|15847.7|15837.7|15852.7|15841.7|15853.7|15841.7|15847.7|15836.7|68
1633716000000|2021-10-08 18:00:00|15853.7|15842.7|15850.7|15838.7|15853.7|15842.7|15849.7|15837.7|114
1633716300000|2021-10-08 18:05:00|15849.7|15837.7|15850.7|15839.7|15853.7|15842.7|15847.7|15836.7|66
1633716600000|2021-10-08 18:10:00|15849.7|15838.7|15853.7|15842.7|15856.7|15845.7|15847.7|15836.7|151
1633716900000|2021-10-08 18:15:00|15852.7|15841.7|15854.7|15843.7|15856.7|15845.7|15849.7|15838.7|94
1633717200000|2021-10-08 18:20:00|15855.7|15844.7|15853.7|15842.7|15856.7|15844.7|15852.7|15841.7|75
1633717500000|2021-10-08 18:25:00|15854.7|15841.7|15856.7|15844.7|15857.7|15846.7|15851.7|15840.7|94
1633717800000|2021-10-08 18:30:00|15855.7|15845.7|15849.7|15837.7|15858.7|15847.7|15849.7|15837.7|137
1633718100000|2021-10-08 18:35:00|15848.7|15838.7|15842.7|15830.7|15848.7|15838.7|15840.7|15829.7|235
1633718400000|2021-10-08 18:40:00|15843.7|15831.7|15846.2|15836.2|15848.7|15837.7|15840.7|15829.7|146
1633718700000|2021-10-08 18:45:00|15847.2|15837.2|15844.7|15834.7|15847.2|15837.2|15841.7|15831.7|58
1633719000000|2021-10-08 18:50:00|15844.2|15834.2|15844.2|15834.2|15847.7|15837.7|15844.2|15834.2|31
1633719300000|2021-10-08 18:55:00|15844.7|15834.7|15843.2|15833.2|15845.2|15835.2|15841.2|15831.2|240
1633719600000|2021-10-08 19:00:00|15843.7|15833.7|15843.2|15833.2|15847.7|15837.7|15840.7|15830.7|90
1633719900000|2021-10-08 19:05:00|15843.7|15833.7|15847.2|15837.2|15849.2|15839.2|15842.7|15832.7|150
1633720200000|2021-10-08 19:10:00|15846.7|15836.7|15843.2|15833.2|15849.2|15839.2|15841.2|15831.2|223
1633720500000|2021-10-08 19:15:00|15843.7|15833.7|15844.2|15834.2|15844.7|15834.7|15839.7|15829.7|159
1633720800000|2021-10-08 19:20:00|15843.2|15833.2|15845.2|15835.2|15849.2|15839.2|15843.2|15833.2|114
1633721100000|2021-10-08 19:25:00|15846.2|15836.2|15850.2|15840.2|15850.2|15840.2|15846.2|15836.2|83
1633721400000|2021-10-08 19:30:00|15849.7|15839.7|15849.2|15839.2|15850.2|15840.2|15845.2|15835.2|106
1633721700000|2021-10-08 19:35:00|15848.7|15838.7|15837.7|15827.7|15848.7|15838.7|15834.7|15824.7|154
1633722000000|2021-10-08 19:40:00|15838.2|15828.2|15833.7|15823.7|15839.2|15829.2|15832.2|15822.2|127
1633722300000|2021-10-08 19:45:00|15833.2|15823.2|15826.7|15816.7|15833.2|15823.2|15824.7|15814.7|288
1633722600000|2021-10-08 19:50:00|15827.2|15817.2|15834.2|15824.2|15837.2|15827.2|15824.2|15814.2|207
1633722900000|2021-10-08 19:55:00|15834.7|15824.7|15836.7|15826.7|15841.2|15831.2|15833.2|15823.2|135
1633723200000|2021-10-08 20:00:00|15837.2|15827.2|15831.7|15821.7|15837.2|15827.2|15830.7|15820.7|128
1633723500000|2021-10-08 20:05:00|15832.2|15822.2|15828.7|15818.7|15832.2|15822.2|15826.7|15816.7|19
1633723800000|2021-10-08 20:10:00|15829.2|15819.2|15825.7|15815.7|15829.2|15819.2|15825.7|15815.7|116
1633724100000|2021-10-08 20:15:00|15825.2|15815.2|15827.2|15817.2|15827.7|15817.7|15823.2|15813.2|29
1633724400000|2021-10-08 20:20:00|15826.7|15816.7|15827.7|15817.7|15828.7|15818.7|15826.2|15816.2|17
1633724700000|2021-10-08 20:25:00|15827.2|15817.2|15826.7|15816.7|15828.2|15818.2|15826.7|15816.7|10
1633725000000|2021-10-08 20:30:00|15826.2|15816.2|15829.2|15819.2|15830.7|15820.7|15823.2|15813.2|56
1633725300000|2021-10-08 20:35:00|15830.2|15820.2|15833.2|15823.2|15833.2|15823.2|15829.2|15819.2|9
1633725600000|2021-10-08 20:40:00|15832.7|15822.7|15827.7|15817.7|15833.2|15823.2|15827.7|15817.7|21
1633725900000|2021-10-08 20:45:00|15828.2|15818.2|15828.7|15818.7|15829.2|15819.2|15827.7|15817.7|46
1633726200000|2021-10-08 20:50:00|15829.2|15819.2|15828.7|15818.7|15829.2|15819.2|15828.2|15818.2|40
1633726500000|2021-10-08 20:55:00|15829.2|15819.2|15829.2|15819.2|15830.7|15820.7|15827.7|15817.7|27
1633903200000|2021-10-10 22:00:00|15851.8|15827.8|15847.1|15823.1|15852.5|15828.5|15846.4|15822.4|0
1633903500000|2021-10-10 22:05:00|15847.8|15823.8|15830.9|15806.9|15849.3|15825.3|15829|15805|0
1633903800000|2021-10-10 22:10:00|15832.3|15808.3|15824.3|15800.3|15834.5|15810.5|15822.8|15798.8|0
1633904100000|2021-10-10 22:15:00|15823.6|15799.6|15815.6|15791.6|15823.6|15799.6|15811.3|15787.3|0
1633904400000|2021-10-10 22:20:00|15816.3|15792.3|15807.7|15783.7|15821.4|15797.4|15806.3|15782.3|0
1633904700000|2021-10-10 22:25:00|15808.5|15784.5|15814.3|15790.3|15814.3|15790.3|15805.6|15781.6|0
1633905000000|2021-10-10 22:30:00|15815|15791|15809.4|15785.4|15816.5|15792.5|15805.5|15781.5|0
1633905300000|2021-10-10 22:35:00|15810.1|15786.1|15808.1|15784.1|15812.8|15788.8|15805.9|15781.9|0
1633905600000|2021-10-10 22:40:00|15809.5|15785.5|15809.4|15785.4|15811.6|15787.6|15803|15779|0
1633905900000|2021-10-10 22:45:00|15810.2|15786.2|15806.9|15782.9|15812.3|15788.3|15804|15780|0
1633906200000|2021-10-10 22:50:00|15806.2|15782.2|15799.5|15775.5|15807.6|15783.6|15799.5|15775.5|0
1633906500000|2021-10-10 22:55:00|15798.8|15774.8|15802.2|15778.2|15805.8|15781.8|15798.8|15774.8|0
1633906800000|2021-10-10 23:00:00|15802.5|15778.5|15810.3|15786.3|15811|15787|15802.5|15778.5|0
1633907100000|2021-10-10 23:05:00|15809.9|15785.9|15788.3|15764.3|15811.7|15787.7|15786.9|15762.9|0
1633907400000|2021-10-10 23:10:00|15787.6|15763.6|15796.3|15772.3|15797|15773|15785.4|15761.4|0
1633907700000|2021-10-10 23:15:00|15795.5|15771.5|15787.6|15763.6|15797|15773|15787.6|15763.6|0
1633908000000|2021-10-10 23:20:00|15788.3|15764.3|15793.4|15769.4|15797|15773|15788.3|15764.3|0
1633908300000|2021-10-10 23:25:00|15793|15769|15792.6|15768.6|15794.8|15770.8|15791.2|15767.2|0
1633908600000|2021-10-10 23:30:00|15792.3|15768.3|15793|15769|15796.6|15772.6|15788.3|15764.3|0
1633908900000|2021-10-10 23:35:00|15793.3|15769.3|15768.9|15744.9|15794.6|15770.6|15755.6|15731.6|0
1633909200000|2021-10-10 23:40:00|15769.6|15745.6|15775.7|15751.7|15776|15752|15765.8|15741.8|0
1633909500000|2021-10-10 23:45:00|15774.3|15750.3|15772.3|15748.3|15777.9|15753.9|15767.8|15743.8|0
1633909800000|2021-10-10 23:50:00|15771.9|15747.9|15769.5|15745.5|15775.3|15751.3|15765.4|15741.4|0
1633910100000|2021-10-10 23:55:00|15770.3|15746.3|15771.5|15747.5|15775|15751|15769|15745|0
1633910400000|2021-10-11 00:00:00|15771.2|15747.2|15776.9|15752.9|15780.8|15756.8|15764|15740|0
1633910700000|2021-10-11 00:05:00|15776.2|15752.2|15779.1|15755.1|15781.6|15757.6|15774|15750|0
1633911000000|2021-10-11 00:10:00|15778.4|15754.4|15781.4|15757.4|15781.4|15757.4|15773.4|15749.4|0
1633911300000|2021-10-11 00:15:00|15782.8|15758.8|15786|15762|15789.8|15765.8|15781.4|15757.4|0
1633911600000|2021-10-11 00:20:00|15785.1|15761.1|15792.3|15768.3|15794.8|15770.8|15784.2|15760.2|0
1633911900000|2021-10-11 00:25:00|15791.9|15767.9|15796|15772|15797.3|15773.3|15790.6|15766.6|0
1633912200000|2021-10-11 00:30:00|15796.5|15772.5|15812.7|15788.7|15814|15790|15794.7|15770.7|0
1633912500000|2021-10-11 00:35:00|15812.2|15788.2|15824.1|15800.1|15826.6|15802.6|15807.6|15783.6|0
1633912800000|2021-10-11 00:40:00|15823.9|15799.9|15826|15802|15828.8|15804.8|15819.1|15795.1|0
1633913100000|2021-10-11 00:45:00|15825.8|15801.8|15823.8|15799.8|15826.5|15802.5|15818.1|15794.1|0
1633913400000|2021-10-11 00:50:00|15823.3|15799.3|15828.6|15804.6|15830.4|15806.4|15819.3|15795.3|0
1633913700000|2021-10-11 00:55:00|15828.4|15804.4|15835.7|15811.7|15837.4|15813.4|15822.8|15798.8|0
1633914000000|2021-10-11 01:00:00|15836|15812|15866.7|15856.7|15886.7|15876.7|15820.7|15810.7|3508
1633914300000|2021-10-11 01:05:00|15867.7|15857.7|15890.7|15880.7|15890.7|15880.7|15861.7|15851.7|1302
1633914600000|2021-10-11 01:10:00|15889.7|15879.7|15887.7|15877.7|15898.7|15888.7|15876.7|15866.7|1366
1633914900000|2021-10-11 01:15:00|15889.7|15879.7|15897.7|15887.7|15931.7|15921.7|15875.7|15865.7|4056
1633915200000|2021-10-11 01:20:00|15901.7|15891.7|15896.7|15886.7|15925.7|15915.7|15886.7|15876.7|3292
1633915500000|2021-10-11 01:25:00|15894.7|15884.7|15885|15875|15915.7|15905.7|15877|15867|2495
1633915800000|2021-10-11 01:30:00|15886|15876|16047|16037|16052|16042|15886|15876|25917
1633916100000|2021-10-11 01:35:00|16040|16030|16081|16071|16085|16075|16031|16021|12504
1633916400000|2021-10-11 01:40:00|16083|16073|16128|16118|16154|16144|16072|16062|12349
1633916700000|2021-10-11 01:45:00|16127|16117|16050|16040|16134|16124|16043|16033|8252
1633917000000|2021-10-11 01:50:00|16051|16041|16003|15993|16075|16065|16002|15992|6872
1633917300000|2021-10-11 01:55:00|16002|15992|15986|15976|16045|16035|15980|15970|9142
1633917600000|2021-10-11 02:00:00|15987|15977|16004|15994|16004|15994|15943|15933|7861
1633917900000|2021-10-11 02:05:00|16005|15995|16003|15993|16013|16003|15974|15964|4746
1633918200000|2021-10-11 02:10:00|16001|15991|15980|15970|16015|16005|15971|15961|3897
1633918500000|2021-10-11 02:15:00|15981|15971|16004|15994|16018|16008|15966|15956|3587
1633918800000|2021-10-11 02:20:00|16003|15993|15982|15972|16003|15993|15963|15953|2875
1633919100000|2021-10-11 02:25:00|15983|15973|15966|15956|15989|15979|15959|15949|2740
1633919400000|2021-10-11 02:30:00|15968|15958|15943|15933|15975|15965|15934|15924|4771
1633919700000|2021-10-11 02:35:00|15942|15932|15916|15906|15946|15936|15911|15901|4128
1633920000000|2021-10-11 02:40:00|15918|15908|15957|15947|15958|15948|15914|15904|3029
1633920300000|2021-10-11 02:45:00|15956|15946|15939|15929|15958|15948|15934|15924|2017
1633920600000|2021-10-11 02:50:00|15940|15930|15939|15929|15946|15936|15921|15911|1363
1633920900000|2021-10-11 02:55:00|15940|15930|15952|15942|15956|15946|15919|15909|1692
1633921200000|2021-10-11 03:00:00|15950|15940|15925|15915|15950|15940|15908|15898|2999
1633921500000|2021-10-11 03:05:00|15927|15917|15919|15909|15928|15918|15895|15885|2836
1633921800000|2021-10-11 03:10:00|15920|15910|15924|15914|15936|15926|15908|15898|1929
1633922100000|2021-10-11 03:15:00|15925|15915|15930|15920|15942|15932|15921|15911|1511
1633922400000|2021-10-11 03:20:00|15935|15925|15944|15934|15945|15935|15923|15913|1674
1633922700000|2021-10-11 03:25:00|15946|15936|15961|15951|15967|15957|15934|15924|2096
1633923000000|2021-10-11 03:30:00|15958|15948|15963|15953|15972|15962|15954|15944|346
1633923300000|2021-10-11 03:35:00|15965|15955|15977|15967|15981|15971|15964|15954|691
1633923600000|2021-10-11 03:40:00|15975|15965|15982|15972|15983|15973|15973|15963|543
1633923900000|2021-10-11 03:45:00|15983|15973|15977|15967|15985|15975|15976|15966|441
1633924200000|2021-10-11 03:50:00|15976|15966|15975|15965|15983|15973|15974|15964|292
1633924500000|2021-10-11 03:55:00|15974|15964|15980|15970|15982|15972|15971|15961|342
1633924800000|2021-10-11 04:00:00|15979|15969|15979|15969|15980|15970|15975|15965|168
1633925100000|2021-10-11 04:05:00|15980|15970|15975|15965|15980|15970|15975|15965|147
1633925400000|2021-10-11 04:10:00|15974|15964|15976|15966|15977|15967|15974|15964|97
1633925700000|2021-10-11 04:15:00|15975|15965|15976|15966|15976|15966|15973|15963|319
1633926000000|2021-10-11 04:20:00|15974|15964|15978|15968|15980|15970|15974|15964|338
1633926300000|2021-10-11 04:25:00|15977|15967|15977|15967|15977|15967|15972|15962|123
1633926600000|2021-10-11 04:30:00|15978|15968|15976|15966|15978|15968|15975|15965|78
1633926900000|2021-10-11 04:35:00|15975|15965|15976|15966|15977|15967|15975|15965|137
1633927200000|2021-10-11 04:40:00|15978|15968|15977|15967|15979|15969|15974|15964|230
1633927500000|2021-10-11 04:45:00|15978|15968|15981|15971|15981|15971|15977|15967|210
1633927800000|2021-10-11 04:50:00|15980|15970|15981|15971|15983|15973|15980|15970|314
1633928100000|2021-10-11 04:55:00|15980|15970|15982|15972|15982|15972|15977|15967|465
1633928400000|2021-10-11 05:00:00|15981|15971|15993|15983|16000|15990|15971|15961|5557
1633928700000|2021-10-11 05:05:00|15994|15984|15986|15976|15996|15986|15968|15958|2407
1633929000000|2021-10-11 05:10:00|15987|15977|15986|15976|15991|15981|15962|15952|2965
1633929300000|2021-10-11 05:15:00|15987|15977|15993|15983|15999|15989|15983|15973|2995
1633929600000|2021-10-11 05:20:00|15994|15984|15985|15975|15997|15987|15975|15965|3421
1633929900000|2021-10-11 05:25:00|15986|15976|15984|15974|15987|15977|15969|15959|2517
1633930200000|2021-10-11 05:30:00|15986|15976|15982|15972|15991|15981|15974|15964|2623
1633930500000|2021-10-11 05:35:00|15984|15974|15981|15971|15989|15979|15970|15960|2677
1633930800000|2021-10-11 05:40:00|15982|15972|15972|15962|15983|15973|15965|15955|3147
1633931100000|2021-10-11 05:45:00|15971|15961|15985|15975|15991|15981|15968|15958|3059
1633931400000|2021-10-11 05:50:00|15984|15974|15977|15967|15993|15983|15976|15966|2356
1633931700000|2021-10-11 05:55:00|15978|15968|15996|15986|16000|15990|15976|15966|3817
1633932000000|2021-10-11 06:00:00|15997|15987|16000|15990|16011|16001|15991|15981|4020
1633932300000|2021-10-11 06:05:00|16001|15991|16000|15990|16006|15996|15990|15980|2828
1633932600000|2021-10-11 06:10:00|15999|15989|15995|15985|16004|15994|15992|15982|2983
1633932900000|2021-10-11 06:15:00|15996|15986|16000|15990|16004|15994|15990|15980|2266
1633933200000|2021-10-11 06:20:00|15999|15989|15996|15986|16005|15995|15989|15979|3067
1633933500000|2021-10-11 06:25:00|15997|15987|15997|15987|16000|15990|15990|15980|3508
1633933800000|2021-10-11 06:30:00|15995|15985|15959|15949|15996|15986|15951|15941|5103
1633934100000|2021-10-11 06:35:00|15958|15948|15953|15943|15967|15957|15949|15939|3571
1633934400000|2021-10-11 06:40:00|15954|15944|15936|15926|15959|15949|15920|15910|4262
1633934700000|2021-10-11 06:45:00|15935|15925|15943|15933|15943|15933|15915|15905|4714
1633935000000|2021-10-11 06:50:00|15941|15931|15938|15928|15945|15935|15928|15918|4106
1633935300000|2021-10-11 06:55:00|15941|15931|15911|15901|15941|15931|15911|15901|3696
1633935600000|2021-10-11 07:00:00|15912|15902|15892|15881|15924|15913|15887|15876|3791
1633935900000|2021-10-11 07:05:00|15893|15882|15911|15900|15918|15907|15893|15882|1749
1633936200000|2021-10-11 07:10:00|15912|15901|15894|15883|15914|15902|15883|15872|1836
1633936500000|2021-10-11 07:15:00|15893|15881|15901|15890|15915|15903|15887|15875|1187
1633936800000|2021-10-11 07:20:00|15903|15891|15897|15885|15908|15897|15894|15882|575
1633937100000|2021-10-11 07:25:00|15896|15886|15905|15894|15909|15898|15896|15884|385
1633937400000|2021-10-11 07:30:00|15906|15895|15913|15902|15919|15907|15905|15894|521
1633937700000|2021-10-11 07:35:00|15914|15901|15903|15892|15918|15907|15901|15889|696
1633938000000|2021-10-11 07:40:00|15902|15891|15888|15877|15902|15891|15887|15876|748
1633938300000|2021-10-11 07:45:00|15889|15876|15891|15879|15892|15881|15882|15871|1051
1633938600000|2021-10-11 07:50:00|15890|15880|15903|15892|15903|15892|15889|15878|749
1633938900000|2021-10-11 07:55:00|15901|15890|15905|15894|15914|15902|15901|15889|628
1633939200000|2021-10-11 08:00:00|15906|15895|15925|15914|15932|15921|15903|15892|932
1633939500000|2021-10-11 08:05:00|15923|15912|15913|15902|15927|15915|15913|15902|591
1633939800000|2021-10-11 08:10:00|15914|15903|15922|15911|15925|15914|15913|15901|321
1633940100000|2021-10-11 08:15:00|15924|15912|15934|15922|15935|15923|15923|15912|408
1633940400000|2021-10-11 08:20:00|15933|15923|15918|15907|15934|15923|15914|15902|877
1633940700000|2021-10-11 08:25:00|15917|15906|15912|15900|15926|15915|15904|15893|1082
1633941000000|2021-10-11 08:30:00|15918.8|15894.8|15934.6|15910.6|15940.6|15916.6|15918.5|15894.5|0
1633941300000|2021-10-11 08:35:00|15934.2|15910.2|15927.6|15903.6|15936.9|15912.9|15925.9|15901.9|131
1633941600000|2021-10-11 08:40:00|15927.8|15903.8|15920.1|15896.1|15930.3|15906.3|15914.1|15890.1|0
1633941900000|2021-10-11 08:45:00|15919.7|15895.7|15913.3|15889.3|15925.5|15901.5|15910.4|15886.4|0
1633942200000|2021-10-11 08:50:00|15914.1|15890.1|15923.4|15899.4|15925.7|15901.7|15912|15888|0
1633942500000|2021-10-11 08:55:00|15923.2|15899.2|15933.7|15909.7|15935|15911|15923|15899|0
1633942800000|2021-10-11 09:00:00|15919|15907|15918|15907|15920|15908|15904|15890|691
1633943100000|2021-10-11 09:05:00|15919|15908|15914|15902|15925|15913|15914|15902|436
1633943400000|2021-10-11 09:10:00|15913|15901|15897|15885|15913|15901|15897|15885|326
1633943700000|2021-10-11 09:15:00|15896|15883|15892|15880|15903|15891|15890|15878|733
1633944000000|2021-10-11 09:20:00|15891|15879|15883|15872|15897|15885|15883|15872|282
1633944300000|2021-10-11 09:25:00|15885|15871|15875|15863|15885|15874|15875|15863|701
1633944600000|2021-10-11 09:30:00|15874|15864|15889|15877|15889|15877|15871|15860|210
1633944900000|2021-10-11 09:35:00|15888|15876|15879|15868|15889|15878|15876|15865|174
1633945200000|2021-10-11 09:40:00|15880|15869|15878|15867|15881|15869|15874|15862|160
1633945500000|2021-10-11 09:45:00|15879|15866|15874|15862|15883|15872|15871|15859|284
1633945800000|2021-10-11 09:50:00|15873|15861|15879|15868|15879|15868|15872|15860|72
1633946100000|2021-10-11 09:55:00|15880|15869|15887|15876|15890|15879|15879|15868|228
1633946400000|2021-10-11 10:00:00|15888|15877|15876|15865|15891|15879|15876|15865|83
1633946700000|2021-10-11 10:05:00|15877|15864|15885|15873|15885|15874|15876|15864|68
1633947000000|2021-10-11 10:10:00|15884|15874|15887|15876|15890|15879|15883|15872|108
1633947300000|2021-10-11 10:15:00|15888|15875|15889|15877|15889|15878|15886|15875|83
1633947600000|2021-10-11 10:20:00|15890|15878|15891|15880|15891|15880|15888|15877|73
1633947900000|2021-10-11 10:25:00|15892|15879|15891|15880|15892|15880|15886|15875|72
1633948200000|2021-10-11 10:30:00|15890|15879|15893|15882|15896|15885|15888|15877|268
1633948500000|2021-10-11 10:35:00|15894|15883|15894|15882|15894|15883|15889|15878|87
1633948800000|2021-10-11 10:40:00|15893|15881|15889|15877|15896|15885|15889|15877|246
1633949100000|2021-10-11 10:45:00|15888|15875|15885|15874|15888|15877|15882|15870|130
1633949400000|2021-10-11 10:50:00|15884|15873|15894|15883|15896|15885|15884|15873|153
1633949700000|2021-10-11 10:55:00|15893|15882|15890|15879|15894|15882|15884|15873|103
1633950000000|2021-10-11 11:00:00|15891|15878|15896|15885|15899|15888|15887|15876|148
1633950300000|2021-10-11 11:05:00|15895|15884|15899|15888|15899|15888|15894|15882|104
1633950600000|2021-10-11 11:10:00|15898|15887|15901|15889|15901|15889|15894|15882|116
1633950900000|2021-10-11 11:15:00|15902|15890|15907|15895|15908|15897|15901|15889|104
1633951200000|2021-10-11 11:20:00|15906|15894|15907|15896|15909|15897|15905|15893|76
1633951500000|2021-10-11 11:25:00|15908|15895|15913|15902|15914|15903|15907|15895|98
1633951800000|2021-10-11 11:30:00|15912|15901|15908|15896|15913|15901|15907|15896|76
1633952100000|2021-10-11 11:35:00|15907|15897|15907|15896|15910|15899|15906|15895|80
1633952400000|2021-10-11 11:40:00|15908|15897|15906|15895|15909|15898|15906|15895|56
1633952700000|2021-10-11 11:45:00|15904|15893|15908|15897|15910|15898|15904|15893|79
1633953000000|2021-10-11 11:50:00|15907|15896|15901|15890|15908|15896|15900|15889|121
1633953300000|2021-10-11 11:55:00|15902|15891|15904|15893|15906|15894|15898|15887|83
1633953600000|2021-10-11 12:00:00|15905|15892|15902|15891|15906|15894|15899|15888|94
1633953900000|2021-10-11 12:05:00|15903|15892|15902|15891|15908|15897|15897|15886|194
1633954200000|2021-10-11 12:10:00|15903|15890|15905|15894|15908|15896|15901|15890|137
1633954500000|2021-10-11 12:15:00|15904|15893|15911|15899|15912|15901|15904|15893|249
1633954800000|2021-10-11 12:20:00|15910|15901|15914|15903|15915|15903|15910|15898|95
1633955100000|2021-10-11 12:25:00|15915|15904|15918|15907|15919|15908|15915|15904|125
1633955400000|2021-10-11 12:30:00|15919|15906|15925|15913|15927|15916|15917|15906|223
1633955700000|2021-10-11 12:35:00|15926|15914|15935|15924|15936|15925|15924|15913|238
1633956000000|2021-10-11 12:40:00|15934|15923|15935|15924|15936|15925|15933|15922|114
1633956300000|2021-10-11 12:45:00|15936|15925|15935|15924|15937|15926|15934|15922|113
1633956600000|2021-10-11 12:50:00|15936|15925|15935|15923|15937|15926|15932|15921|100
1633956900000|2021-10-11 12:55:00|15934|15924|15938|15927|15939|15928|15934|15923|160
1633957200000|2021-10-11 13:00:00|15937|15926|15941|15930|15943|15932|15935|15924|298
1633957500000|2021-10-11 13:05:00|15942|15929|15937|15926|15943|15932|15937|15926|166
1633957800000|2021-10-11 13:10:00|15938|15927|15948|15937|15948|15937|15937|15926|216
1633958100000|2021-10-11 13:15:00|15947|15936|15943|15932|15953|15942|15943|15931|393
1633958400000|2021-10-11 13:20:00|15942|15931|15943|15932|15944|15932|15938|15926|179
1633958700000|2021-10-11 13:25:00|15942|15931|15938|15927|15943|15932|15936|15925|108
1633959000000|2021-10-11 13:30:00|15939|15926|15936|15925|15946|15935|15928|15917|682
1633959300000|2021-10-11 13:35:00|15937|15926|15943|15932|15945|15934|15930|15919|370
1633959600000|2021-10-11 13:40:00|15944|15931|15949|15937|15951|15940|15939|15928|271
1633959900000|2021-10-11 13:45:00|15950|15938|15955|15944|15960|15949|15948|15936|392
1633960200000|2021-10-11 13:50:00|15954|15943|15954|15943|15958|15946|15951|15939|419
1633960500000|2021-10-11 13:55:00|15955|15944|15948|15937|15960|15949|15946|15935|308
1633960800000|2021-10-11 14:00:00|15949|15938|15954|15943|15959|15948|15948|15937|227
1633961100000|2021-10-11 14:05:00|15955|15944|15937|15926|15955|15944|15935|15924|229
1633961400000|2021-10-11 14:10:00|15938|15927|15936|15925|15946|15935|15933|15921|177
1633961700000|2021-10-11 14:15:00|15935|15924|15941|15930|15945|15933|15933|15922|182
1633962000000|2021-10-11 14:20:00|15942|15931|15939|15928|15943|15932|15934|15923|307
1633962300000|2021-10-11 14:25:00|15940|15929|15936|15925|15941|15930|15931|15920|122
1633962600000|2021-10-11 14:30:00|15937|15926|15932|15921|15937|15926|15932|15921|135
1633962900000|2021-10-11 14:35:00|15931|15920|15932|15921|15932|15921|15928|15917|222
1633963200000|2021-10-11 14:40:00|15931|15920|15924|15913|15931|15920|15921|15910|233
1633963500000|2021-10-11 14:45:00|15925|15914|15918|15906|15925|15914|15914|15903|206
1633963800000|2021-10-11 14:50:00|15919|15907|15927|15916|15928|15916|15919|15907|99
1633964100000|2021-10-11 14:55:00|15928|15915|15922|15910|15933|15922|15921|15910|208
1633964400000|2021-10-11 15:00:00|15921|15911|15924|15913|15929|15917|15921|15911|142
1633964700000|2021-10-11 15:05:00|15925|15914|15930|15918|15930|15919|15923|15912|46
1633965000000|2021-10-11 15:10:00|15929|15917|15929|15917|15933|15922|15928|15917|72
1633965300000|2021-10-11 15:15:00|15928|15918|15924|15913|15928|15918|15922|15911|175
1633965600000|2021-10-11 15:20:00|15925|15914|15924|15913|15927|15916|15920|15908|156
1633965900000|2021-10-11 15:25:00|15925|15914|15920|15909|15925|15914|15917|15906|188
1633966200000|2021-10-11 15:30:00|15921|15908|15922|15910|15923|15912|15918|15906|159
1633966500000|2021-10-11 15:35:00|15923|15911|15924|15913|15929|15918|15921|15910|156
1633966800000|2021-10-11 15:40:00|15925|15914|15926|15915|15926|15915|15922|15911|154
1633967100000|2021-10-11 15:45:00|15927|15916|15930|15919|15931|15920|15926|15915|128
1633967400000|2021-10-11 15:50:00|15931|15918|15930|15919|15931|15920|15927|15916|63
1633967700000|2021-10-11 15:55:00|15929|15918|15934|15923|15934|15923|15929|15918|65
1633968000000|2021-10-11 16:00:00|15933|15922|15913|15902|15935|15924|15913|15901|220
1633968300000|2021-10-11 16:05:00|15914|15901|15909|15898|15918|15907|15907|15895|294
1633968600000|2021-10-11 16:10:00|15910|15899|15909|15897|15912|15901|15907|15895|85
1633968900000|2021-10-11 16:15:00|15908|15898|15907|15896|15912|15901|15907|15895|81
1633969200000|2021-10-11 16:20:00|15906|15895|15909|15897|15911|15900|15906|15895|66
1633969500000|2021-10-11 16:25:00|15910|15898|15912|15901|15912|15901|15908|15897|70
1633969800000|2021-10-11 16:30:00|15911|15900|15910|15899|15914|15903|15910|15899|85
1633970100000|2021-10-11 16:35:00|15911|15898|15910|15899|15912|15901|15906|15895|72
1633970400000|2021-10-11 16:40:00|15909|15898|15908|15897|15911|15900|15908|15897|60
1633970700000|2021-10-11 16:45:00|15907|15896|15913|15902|15914|15903|15907|15896|92
1633971000000|2021-10-11 16:50:00|15914|15901|15909|15898|15914|15902|15905|15893|131
1633971300000|2021-10-11 16:55:00|15908|15897|15914|15903|15914|15903|15908|15897|95
1633971600000|2021-10-11 17:00:00|15915|15904|15903|15892|15915|15904|15901|15890|311
1633971900000|2021-10-11 17:05:00|15902|15891|15904|15893|15904|15893|15898|15887|118
1633972200000|2021-10-11 17:10:00|15905|15894|15902|15891|15913|15902|15902|15891|197
1633972500000|2021-10-11 17:15:00|15901|15890|15857|15846|15901|15890|15856|15845|2011
1633972800000|2021-10-11 17:20:00|15858|15847|15840|15829|15859|15847|15821|15809|931
1633973100000|2021-10-11 17:25:00|15841|15828|15844|15832|15844|15832|15829|15817|417
1633973400000|2021-10-11 17:30:00|15845|15833|15850|15838|15850|15839|15834|15823|372
1633973700000|2021-10-11 17:35:00|15851|15839|15854|15843|15861|15850|15849|15838|356
1633974000000|2021-10-11 17:40:00|15853|15842|15850|15838|15855|15844|15847|15835|140
1633974300000|2021-10-11 17:45:00|15849|15837|15850|15838|15852|15841|15839|15828|299
1633974600000|2021-10-11 17:50:00|15849|15837|15854|15843|15856|15845|15848|15837|185
1633974900000|2021-10-11 17:55:00|15853|15842|15855|15844|15855|15844|15848|15836|95
1633975200000|2021-10-11 18:00:00|15854|15843|15855|15844|15855|15844|15850|15839|89
1633975500000|2021-10-11 18:05:00|15854|15843|15867|15856|15867|15856|15854|15842|173
1633975800000|2021-10-11 18:10:00|15866|15855|15872|15860|15875|15864|15866|15855|151
1633976100000|2021-10-11 18:15:00|15873|15861|15873|15862|15877|15866|15871|15860|124
1633976400000|2021-10-11 18:20:00|15874|15861|15865|15854|15874|15861|15865|15853|129
1633976700000|2021-10-11 18:25:00|15866|15853|15869|15858|15871|15860|15864|15853|154
1633977000000|2021-10-11 18:30:00|15870|15857|15861|15850|15875|15863|15860|15849|179
1633977300000|2021-10-11 18:35:00|15862|15851|15860|15849|15863|15851|15858|15847|192
1633977600000|2021-10-11 18:40:00|15859|15848|15866|15856|15869|15857|15856|15845|201
1633977900000|2021-10-11 18:45:00|15865.5|15855.5|15870.5|15860.5|15872.5|15862.5|15863.5|15853.5|160
1633978200000|2021-10-11 18:50:00|15870|15860|15869|15859|15871.5|15861.5|15862.5|15852.5|146
1633978500000|2021-10-11 18:55:00|15868.5|15858.5|15873|15863|15876|15866|15865|15855|91
1633978800000|2021-10-11 19:00:00|15872.5|15862.5|15874.5|15864.5|15876.5|15866.5|15872|15862|44
1633979100000|2021-10-11 19:05:00|15874|15864|15861.5|15851.5|15874|15864|15858.5|15848.5|168
1633979400000|2021-10-11 19:10:00|15862|15852|15870.5|15860.5|15870.5|15860.5|15862|15852|96
1633979700000|2021-10-11 19:15:00|15870|15860|15868|15858|15870|15860|15864.5|15854.5|118
1633980000000|2021-10-11 19:20:00|15868.5|15858.5|15865|15855|15869.5|15859.5|15864.5|15854.5|84
1633980300000|2021-10-11 19:25:00|15865.5|15855.5|15859.5|15849.5|15866.5|15856.5|15859.5|15849.5|128
1633980600000|2021-10-11 19:30:00|15860|15850|15858.5|15848.5|15865|15855|15858.5|15848.5|113
1633980900000|2021-10-11 19:35:00|15859|15849|15856.5|15846.5|15859|15849|15854.5|15844.5|80
1633981200000|2021-10-11 19:40:00|15857.5|15847.5|15851|15841|15857.5|15847.5|15850.5|15840.5|166
1633981500000|2021-10-11 19:45:00|15851.5|15841.5|15850.5|15840.5|15856|15846|15849.5|15839.5|233
1633981800000|2021-10-11 19:50:00|15850|15840|15852|15842|15852|15842|15844|15834|316
1633982100000|2021-10-11 19:55:00|15852.5|15842.5|15844.5|15834.5|15853|15843|15844|15834|173
1633982400000|2021-10-11 20:00:00|15844|15834|15839.5|15829.5|15845|15835|15837.5|15827.5|154
1633982700000|2021-10-11 20:05:00|15838.5|15828.5|15837|15827|15839|15829|15836.5|15826.5|17
1633983000000|2021-10-11 20:10:00|15836.5|15826.5|15839|15829|15839.5|15829.5|15836.5|15826.5|17
1633983300000|2021-10-11 20:15:00|15839.5|15829.5|15842|15832|15843|15833|15838.5|15828.5|96
1633983600000|2021-10-11 20:20:00|15843|15833|15846.5|15836.5|15847.5|15837.5|15843|15833|26
1633983900000|2021-10-11 20:25:00|15846|15836|15840.5|15830.5|15846|15836|15840|15830|90
1633984200000|2021-10-11 20:30:00|15840|15830|15839.5|15829.5|15841.5|15831.5|15839|15829|21
1633984500000|2021-10-11 20:35:00|15840.5|15830.5|15843|15833|15844.5|15834.5|15840.5|15830.5|27
1633984800000|2021-10-11 20:40:00|15843.5|15833.5|15846.5|15836.5|15846.5|15836.5|15843|15833|35
1633985100000|2021-10-11 20:45:00|15846|15836|15844|15834|15846.5|15836.5|15843.5|15833.5|34
1633985400000|2021-10-11 20:50:00|15844.5|15834.5|15852.5|15842.5|15852.5|15842.5|15844.5|15834.5|89
1633985700000|2021-10-11 20:55:00|15852|15842|15858.5|15848.5|15859|15849|15851|15841|161
1633986000000|2021-10-11 21:00:00|15859|15849|15856.5|15846.5|15859|15849|15855|15845|4
1633986300000|2021-10-11 21:05:00|15854|15844|15852.5|15842.5|15854|15844|15852|15842|5
1633986600000|2021-10-11 21:10:00|15850.5|15840.5|15852|15842|15852|15842|15848.5|15838.5|5
1633986900000|2021-10-11 21:15:00|15860.2|15836.2|15860|15836|15860.2|15836.2|15859.9|15835.9|0
1633987200000|2021-10-11 21:20:00|15860.4|15836.4|15858.6|15834.6|15860.5|15836.5|15858.5|15834.5|0
1633987500000|2021-10-11 21:25:00|15858.8|15834.8|15858.8|15834.8|15858.8|15834.8|15858.7|15834.7|0
1633987800000|2021-10-11 21:30:00|15858.9|15834.9|15859.3|15835.3|15859.9|15835.9|15858.9|15834.9|0
1633988100000|2021-10-11 21:35:00|15859.4|15835.4|15860|15836|15860|15836|15859|15835|0
1633988400000|2021-10-11 21:40:00|15860.1|15836.1|15859.3|15835.3|15860.2|15836.2|15859|15835|0
1633988700000|2021-10-11 21:45:00|15859.4|15835.4|15859.2|15835.2|15859.7|15835.7|15859.2|15835.2|0
1633989000000|2021-10-11 21:50:00|15858.9|15834.9|15860.4|15836.4|15860.4|15836.4|15858.9|15834.9|0
1633989300000|2021-10-11 21:55:00|15860.5|15836.5|15860.8|15836.8|15861.2|15837.2|15859.9|15835.9|0
1633989600000|2021-10-11 22:00:00|15860.6|15836.6|15860.2|15836.2|15864.6|15840.6|15854.4|15830.4|0
1633989900000|2021-10-11 22:05:00|15861|15837|15851.5|15827.5|15862.4|15838.4|15848.6|15824.6|0
1633990200000|2021-10-11 22:10:00|15852.2|15828.2|15854.4|15830.4|15855.1|15831.1|15851.5|15827.5|0
1633990500000|2021-10-11 22:15:00|15853.7|15829.7|15857.5|15833.5|15859.5|15835.5|15853.7|15829.7|0
1633990800000|2021-10-11 22:20:00|15857.1|15833.1|15857.3|15833.3|15862.4|15838.4|15856.6|15832.6|0
1633991100000|2021-10-11 22:25:00|15856.6|15832.6|15855.2|15831.2|15857.3|15833.3|15854.4|15830.4|0
1633991400000|2021-10-11 22:30:00|15856.6|15832.6|15857|15833|15861.4|15837.4|15855.5|15831.5|0
1633991700000|2021-10-11 22:35:00|15856.2|15832.2|15851.9|15827.9|15856.2|15832.2|15849.7|15825.7|0
1633992000000|2021-10-11 22:40:00|15851.1|15827.1|15853.3|15829.3|15853.3|15829.3|15850.4|15826.4|0
1633992300000|2021-10-11 22:45:00|15852.6|15828.6|15849|15825|15853.3|15829.3|15848.2|15824.2|0
1633992600000|2021-10-11 22:50:00|15848.2|15824.2|15846.8|15822.8|15850.4|15826.4|15846|15822|0
1633992900000|2021-10-11 22:55:00|15846|15822|15841.5|15817.5|15848.2|15824.2|15838.7|15814.7|0
1633993200000|2021-10-11 23:00:00|15841.8|15817.8|15843.4|15819.4|15844.4|15820.4|15838.5|15814.5|0
1633993500000|2021-10-11 23:05:00|15844.8|15820.8|15841.8|15817.8|15845.4|15821.4|15838.9|15814.9|0
1633993800000|2021-10-11 23:10:00|15842.5|15818.5|15845.2|15821.2|15848.1|15824.1|15841|15817|0
1633994100000|2021-10-11 23:15:00|15845.9|15821.9|15838.6|15814.6|15846.6|15822.6|15837.2|15813.2|0
1633994400000|2021-10-11 23:20:00|15837.9|15813.9|15846.9|15822.9|15847.6|15823.6|15837.9|15813.9|0
1633994700000|2021-10-11 23:25:00|15846.2|15822.2|15844|15820|15846.9|15822.9|15842.5|15818.5|0
1633995000000|2021-10-11 23:30:00|15845.1|15821.1|15842|15818|15845.4|15821.4|15838.3|15814.3|0
1633995300000|2021-10-11 23:35:00|15841.6|15817.6|15846.4|15822.4|15848.6|15824.6|15840.9|15816.9|0
1633995600000|2021-10-11 23:40:00|15846.7|15822.7|15845.6|15821.6|15848.6|15824.6|15844.2|15820.2|0
1633995900000|2021-10-11 23:45:00|15846.4|15822.4|15844.5|15820.5|15847.1|15823.1|15842.7|15818.7|0
1633996200000|2021-10-11 23:50:00|15844.2|15820.2|15848.6|15824.6|15848.6|15824.6|15842.7|15818.7|0
1633996500000|2021-10-11 23:55:00|15849.3|15825.3|15851.6|15827.6|15853.8|15829.8|15848.6|15824.6|0
1633996800000|2021-10-12 00:00:00|15852.4|15828.4|15853.1|15829.1|15855.3|15831.3|15848|15824|0
1633997100000|2021-10-12 00:05:00|15852.4|15828.4|15837.2|15813.2|15855.4|15831.4|15835|15811|0
1633997400000|2021-10-12 00:10:00|15836.4|15812.4|15829|15805|15836.4|15812.4|15824.6|15800.6|0
1633997700000|2021-10-12 00:15:00|15828.2|15804.2|15816.9|15792.9|15832.6|15808.6|15808.2|15784.2|0
1633998000000|2021-10-12 00:20:00|15816.5|15792.5|15817.7|15793.7|15821.9|15797.9|15814.3|15790.3|0
1633998300000|2021-10-12 00:25:00|15818.1|15794.1|15818.2|15794.2|15823.5|15799.5|15816|15792|0
1633998600000|2021-10-12 00:30:00|15817.7|15793.7|15816.3|15792.3|15822|15798|15813.6|15789.6|0
1633998900000|2021-10-12 00:35:00|15815.8|15791.8|15801|15777|15817.4|15793.4|15795.4|15771.4|0
1633999200000|2021-10-12 00:40:00|15801.4|15777.4|15792.7|15768.7|15802.7|15778.7|15790.3|15766.3|0
1633999500000|2021-10-12 00:45:00|15792.4|15768.4|15806.7|15782.7|15807.6|15783.6|15790.4|15766.4|0
1633999800000|2021-10-12 00:50:00|15807.2|15783.2|15815.8|15791.8|15815.8|15791.8|15803.1|15779.1|0
1634000100000|2021-10-12 00:55:00|15815.3|15791.3|15821.4|15797.4|15821.4|15797.4|15810.4|15786.4|0
1634000400000|2021-10-12 01:00:00|15810|15800|15812|15802|15858|15848|15810|15800|3313
1634000700000|2021-10-12 01:05:00|15814|15804|15799|15789|15823|15813|15793|15783|2888
1634001000000|2021-10-12 01:10:00|15798|15788|15809|15799|15814|15804|15785|15775|1967
1634001300000|2021-10-12 01:15:00|15807|15797|15812|15802|15821|15811|15789|15779|4076
1634001600000|2021-10-12 01:20:00|15813|15803|15843|15833|15849|15839|15813|15803|3454
1634001900000|2021-10-12 01:25:00|15844|15834|15845|15835|15859|15849|15821|15811|4554
1634002200000|2021-10-12 01:30:00|15843|15833|15804|15794|15853|15843|15777|15767|21815
1634002500000|2021-10-12 01:35:00|15803|15793|15782|15772|15804|15794|15756|15746|8006
1634002800000|2021-10-12 01:40:00|15785|15775|15833|15823|15848|15838|15777|15767|8679
1634003100000|2021-10-12 01:45:00|15834|15824|15879|15869|15885|15875|15825|15815|7601
1634003400000|2021-10-12 01:50:00|15877|15867|15870|15860|15911|15901|15866|15856|7785
1634003700000|2021-10-12 01:55:00|15871|15861|15905|15895|15921|15911|15867|15857|5802
1634004000000|2021-10-12 02:00:00|15900|15890|15928|15918|15935|15925|15873|15863|6653
1634004300000|2021-10-12 02:05:00|15929|15919|15908|15898|15948|15938|15905|15895|3398
1634004600000|2021-10-12 02:10:00|15909|15899|15906|15896|15913|15903|15889|15879|2545
1634004900000|2021-10-12 02:15:00|15908|15898|15907|15897|15924|15914|15900|15890|2123
1634005200000|2021-10-12 02:20:00|15908|15898|15891|15881|15916|15906|15865|15855|2901
1634005500000|2021-10-12 02:25:00|15889|15879|15908|15898|15910|15900|15878|15868|1873
1634005800000|2021-10-12 02:30:00|15906|15896|15888|15878|15915|15905|15883|15873|3091
1634006100000|2021-10-12 02:35:00|15889|15879|15924|15914|15928|15918|15871|15861|6359
1634006400000|2021-10-12 02:40:00|15923|15913|15932|15922|15942|15932|15922|15912|3709
1634006700000|2021-10-12 02:45:00|15933|15923|15933|15923|15944|15934|15925|15915|2696
1634007000000|2021-10-12 02:50:00|15930|15920|15919|15909|15934|15924|15918|15908|2637
1634007300000|2021-10-12 02:55:00|15921|15911|15920|15910|15924|15914|15908|15898|1931
1634007600000|2021-10-12 03:00:00|15919|15909|15977|15967|15985|15975|15919|15909|6910
1634007900000|2021-10-12 03:05:00|15976|15966|15971|15961|15980|15970|15960|15950|1841
1634008200000|2021-10-12 03:10:00|15973|15963|15973|15963|15989|15979|15967|15957|2649
1634008500000|2021-10-12 03:15:00|15972|15962|15939|15929|15980|15970|15938|15928|1865
1634008800000|2021-10-12 03:20:00|15940|15930|15921|15911|15940|15930|15912|15902|2414
1634009100000|2021-10-12 03:25:00|15919|15909|15925|15915|15936|15926|15910|15900|2221
1634009400000|2021-10-12 03:30:00|15930|15920|15922|15912|15930|15920|15922|15912|240
1634009700000|2021-10-12 03:35:00|15921|15911|15927|15917|15927|15917|15917|15907|447
1634010000000|2021-10-12 03:40:00|15926|15916|15924|15914|15928|15918|15919|15909|187
1634010300000|2021-10-12 03:45:00|15923|15913|15932|15922|15935|15925|15919|15909|404
1634010600000|2021-10-12 03:50:00|15933|15923|15923|15913|15935|15925|15922|15912|358
1634010900000|2021-10-12 03:55:00|15924|15914|15919|15909|15924|15914|15915|15905|491
1634011200000|2021-10-12 04:00:00|15918|15908|15927|15917|15927|15917|15917|15907|520
1634011500000|2021-10-12 04:05:00|15926|15916|15920|15910|15927|15917|15917|15907|260
1634011800000|2021-10-12 04:10:00|15921|15911|15919|15909|15921|15911|15916|15906|221
1634012100000|2021-10-12 04:15:00|15918|15908|15918|15908|15918|15908|15913|15903|327
1634012400000|2021-10-12 04:20:00|15917|15907|15914|15904|15918|15908|15907|15897|675
1634012700000|2021-10-12 04:25:00|15915|15905|15923|15913|15924|15914|15908|15898|436
1634013000000|2021-10-12 04:30:00|15921|15911|15916|15906|15923|15913|15912|15902|166
1634013300000|2021-10-12 04:35:00|15917|15907|15911|15901|15919|15909|15911|15901|169
1634013600000|2021-10-12 04:40:00|15914|15904|15916|15906|15920|15910|15912|15902|143
1634013900000|2021-10-12 04:45:00|15917|15907|15920|15910|15921|15911|15915|15905|126
1634014200000|2021-10-12 04:50:00|15922|15912|15929|15919|15932|15922|15920|15910|274
1634014500000|2021-10-12 04:55:00|15930|15920|15936|15926|15944|15934|15930|15920|304
1634014800000|2021-10-12 05:00:00|15934|15924|15967|15957|15969|15959|15914|15904|4357
1634015100000|2021-10-12 05:05:00|15968|15958|15953|15943|15983|15973|15951|15941|4987
1634015400000|2021-10-12 05:10:00|15954|15944|15922|15912|15954|15944|15920|15910|2812
1634015700000|2021-10-12 05:15:00|15920|15910|15871|15861|15920|15910|15868|15858|4095
1634016000000|2021-10-12 05:20:00|15872|15862|15874|15864|15880|15870|15854|15844|2780
1634016300000|2021-10-12 05:25:00|15872|15862|15853|15843|15882|15872|15848|15838|2930
1634016600000|2021-10-12 05:30:00|15852|15842|15806|15796|15854|15844|15800|15790|5329
1634016900000|2021-10-12 05:35:00|15805|15795|15817|15807|15820|15810|15783|15773|4043
1634017200000|2021-10-12 05:40:00|15816|15806|15821|15811|15823|15813|15793|15783|3628
1634017500000|2021-10-12 05:45:00|15823|15813|15821|15811|15848|15838|15819|15809|2240
1634017800000|2021-10-12 05:50:00|15823|15813|15843|15833|15852|15842|15816|15806|2070
1634018100000|2021-10-12 05:55:00|15842|15832|15808|15798|15843|15833|15808|15798|1910
1634018400000|2021-10-12 06:00:00|15807|15797|15812|15802|15815|15805|15797|15787|2912
1634018700000|2021-10-12 06:05:00|15813|15803|15801|15791|15826|15816|15801|15791|2519
1634019000000|2021-10-12 06:10:00|15802|15792|15811|15801|15817|15807|15794|15784|2673
1634019300000|2021-10-12 06:15:00|15810|15800|15748|15738|15810|15800|15737|15727|8523
1634019600000|2021-10-12 06:20:00|15750|15740|15759|15749|15761|15751|15732|15722|4044
1634019900000|2021-10-12 06:25:00|15761|15751|15773|15763|15782|15772|15757|15747|6358
1634020200000|2021-10-12 06:30:00|15775|15765|15758|15748|15776|15766|15743|15733|3800
1634020500000|2021-10-12 06:35:00|15757|15747|15788|15778|15790|15780|15755|15745|2875
1634020800000|2021-10-12 06:40:00|15789|15779|15815|15805|15819|15809|15783|15773|2772
1634021100000|2021-10-12 06:45:00|15817|15807|15827|15817|15829|15819|15808|15798|5397
1634021400000|2021-10-12 06:50:00|15828|15818|15838|15828|15847|15837|15825|15815|6083
1634021700000|2021-10-12 06:55:00|15839|15829|15842|15832|15847|15837|15827|15817|5571
1634022000000|2021-10-12 07:00:00|15843|15830|15819|15808|15846|15835|15818|15806|3163
1634022300000|2021-10-12 07:05:00|15818|15807|15838|15826|15841|15830|15811|15799|1178
1634022600000|2021-10-12 07:10:00|15837|15827|15851|15839|15853|15842|15837|15826|1160
1634022900000|2021-10-12 07:15:00|15852|15840|15833|15821|15852|15841|15833|15821|1149
1634023200000|2021-10-12 07:20:00|15834|15822|15839|15827|15841|15829|15831|15820|669
1634023500000|2021-10-12 07:25:00|15840|15828|15832|15820|15847|15835|15831|15820|353
1634023800000|2021-10-12 07:30:00|15831|15819|15835|15823|15841|15829|15828|15817|807
1634024100000|2021-10-12 07:35:00|15836|15824|15833|15822|15837|15825|15830|15819|373
1634024400000|2021-10-12 07:40:00|15834|15823|15835|15824|15838|15826|15832|15821|292
1634024700000|2021-10-12 07:45:00|15837|15825|15839|15828|15843|15832|15834|15822|446
1634025000000|2021-10-12 07:50:00|15840|15831|15836|15825|15843|15831|15835|15823|958
1634025300000|2021-10-12 07:55:00|15837|15826|15829|15818|15840|15828|15828|15817|1116
1634025600000|2021-10-12 08:00:00|15830|15819|15839|15827|15841|15830|15828|15816|618
1634025900000|2021-10-12 08:05:00|15838|15826|15838|15827|15840|15829|15835|15824|395
1634026200000|2021-10-12 08:10:00|15839|15828|15838|15827|15841|15829|15836|15825|391
1634026500000|2021-10-12 08:15:00|15839|15828|15815|15803|15839|15828|15815|15803|1193
1634026800000|2021-10-12 08:20:00|15816|15804|15836|15824|15839|15827|15812|15801|749
1634027100000|2021-10-12 08:25:00|15835|15822|15833|15821|15838|15827|15827|15816|596
1634027400000|2021-10-12 08:30:00|15844.4|15820.4|15841.6|15817.6|15849.3|15825.3|15837.8|15813.8|0
1634027700000|2021-10-12 08:35:00|15841.9|15817.9|15850.6|15826.6|15856.7|15832.7|15841.9|15817.9|2165
1634028000000|2021-10-12 08:40:00|15851.4|15827.4|15850.2|15826.2|15855|15831|15847.4|15823.4|0
1634028300000|2021-10-12 08:45:00|15850|15826|15864.1|15840.1|15866.4|15842.4|15849.9|15825.9|0
1634028600000|2021-10-12 08:50:00|15864.3|15840.3|15872.4|15848.4|15880.4|15856.4|15864|15840|0
1634028900000|2021-10-12 08:55:00|15873.3|15849.3|15875.8|15851.8|15878.5|15854.5|15871|15847|0
1634029200000|2021-10-12 09:00:00|15855|15844|15861|15849|15861|15850|15855|15844|466
1634029500000|2021-10-12 09:05:00|15863|15850|15870|15857|15872|15861|15862|15850|695
1634029800000|2021-10-12 09:10:00|15869|15859|15871|15859|15873|15860|15861|15850|356
1634030100000|2021-10-12 09:15:00|15873|15860|15882|15870|15889|15878|15872|15860|951
1634030400000|2021-10-12 09:20:00|15881|15871|15881|15869|15882|15871|15877|15866|135
1634030700000|2021-10-12 09:25:00|15880|15868|15876|15865|15881|15869|15876|15865|121
1634031000000|2021-10-12 09:30:00|15877|15866|15875|15864|15882|15870|15874|15863|228
1634031300000|2021-10-12 09:35:00|15876|15863|15870|15859|15876|15865|15869|15858|124
1634031600000|2021-10-12 09:40:00|15871|15858|15872|15860|15875|15863|15869|15858|68
1634031900000|2021-10-12 09:45:00|15871|15859|15870|15859|15873|15861|15868|15857|82
1634032200000|2021-10-12 09:50:00|15871|15860|15878|15867|15881|15870|15870|15859|92
1634032500000|2021-10-12 09:55:00|15877|15866|15870|15859|15879|15867|15869|15858|66
1634032800000|2021-10-12 10:00:00|15872|15860|15870|15858|15872|15860|15868|15857|701
1634033100000|2021-10-12 10:05:00|15869|15859|15864|15852|15870|15859|15862|15851|102
1634033400000|2021-10-12 10:10:00|15863|15851|15866|15855|15866|15855|15861|15850|70
1634033700000|2021-10-12 10:15:00|15867|15854|15861|15849|15871|15860|15859|15848|181
1634034000000|2021-10-12 10:20:00|15862|15850|15864|15852|15866|15855|15862|15850|27
1634034300000|2021-10-12 10:25:00|15865|15853|15862|15851|15866|15855|15861|15850|92
1634034600000|2021-10-12 10:30:00|15863|15850|15861|15849|15864|15851|15861|15849|5
1634034900000|2021-10-12 10:35:00|15862|15850|15864|15852|15865|15852|15861|15849|26
1634035200000|2021-10-12 10:40:00|15863|15855|15865|15854|15866|15855|15863|15853|216
1634035500000|2021-10-12 10:45:00|15866|15855|15868|15857|15869|15858|15865|15854|173
1634035800000|2021-10-12 10:50:00|15869|15859|15873|15862|15874|15862|15868|15858|35
1634036100000|2021-10-12 10:55:00|15874|15861|15875|15864|15878|15866|15872|15861|20
1634036400000|2021-10-12 11:00:00|15874|15863|15867|15856|15874|15863|15867|15856|36
1634036700000|2021-10-12 11:05:00|15866|15855|15874|15863|15875|15864|15866|15855|15
1634037000000|2021-10-12 11:10:00|15875|15862|15868|15856|15875|15863|15866|15855|24
1634037300000|2021-10-12 11:15:00|15869|15858|15868|15856|15871|15859|15866|15855|19
1634037600000|2021-10-12 11:20:00|15867|15855|15868|15857|15869|15857|15867|15855|6
1634037900000|2021-10-12 11:25:00|15867|15856|15875|15864|15875|15864|15867|15855|198
1634038200000|2021-10-12 11:30:00|15876|15863|15872|15861|15877|15866|15872|15860|125
1634038500000|2021-10-12 11:35:00|15873|15860|15869|15857|15873|15862|15869|15857|33
1634038800000|2021-10-12 11:40:00|15868|15856|15865|15853|15868|15856|15863|15852|118
1634039100000|2021-10-12 11:45:00|15863|15854|15866|15854|15866|15854|15861|15849|129
1634039400000|2021-10-12 11:50:00|15867|15855|15869|15858|15870|15859|15866|15855|35
1634039700000|2021-10-12 11:55:00|15868|15857|15867|15855|15869|15858|15866|15855|51
1634040000000|2021-10-12 12:00:00|15866|15854|15869|15858|15872|15860|15865|15853|115
1634040300000|2021-10-12 12:05:00|15870|15857|15872|15861|15876|15865|15870|15857|64
1634040600000|2021-10-12 12:10:00|15871|15860|15872|15861|15874|15862|15871|15859|42
1634040900000|2021-10-12 12:15:00|15873|15862|15875|15864|15876|15864|15872|15861|22
1634041200000|2021-10-12 12:20:00|15876|15863|15877|15866|15878|15866|15875|15863|44
1634041500000|2021-10-12 12:25:00|15878|15867|15879|15868|15881|15870|15877|15866|114
1634041800000|2021-10-12 12:30:00|15878|15867|15878|15866|15880|15869|15877|15865|86
1634042100000|2021-10-12 12:35:00|15877|15865|15868|15856|15877|15865|15868|15856|74
1634042400000|2021-10-12 12:40:00|15867|15855|15870|15859|15872|15860|15862|15851|88
1634042700000|2021-10-12 12:45:00|15869|15858|15867|15856|15871|15860|15866|15855|57
1634043000000|2021-10-12 12:50:00|15868|15857|15871|15860|15872|15861|15867|15855|46
1634043300000|2021-10-12 12:55:00|15870|15859|15869|15857|15871|15859|15865|15854|55
1634043600000|2021-10-12 13:00:00|15868|15856|15873|15861|15875|15863|15868|15856|65
1634043900000|2021-10-12 13:05:00|15874|15862|15879|15867|15879|15867|15874|15862|39
1634044200000|2021-10-12 13:10:00|15880|15868|15880|15868|15880|15869|15877|15865|59
1634044500000|2021-10-12 13:15:00|15879|15867|15882|15871|15883|15872|15879|15867|94
1634044800000|2021-10-12 13:20:00|15881|15870|15882|15871|15884|15873|15881|15869|134
1634045100000|2021-10-12 13:25:00|15883|15870|15882|15871|15886|15875|15882|15870|155
1634045400000|2021-10-12 13:30:00|15881|15870|15891|15879|15894|15883|15869|15858|616
1634045700000|2021-10-12 13:35:00|15890|15878|15883|15871|15890|15878|15875|15863|262
1634046000000|2021-10-12 13:40:00|15887|15872|15874|15863|15894|15882|15871|15859|557
1634046300000|2021-10-12 13:45:00|15873|15862|15875|15863|15878|15867|15863|15852|647
1634046600000|2021-10-12 13:50:00|15876|15864|15889|15877|15898|15887|15876|15863|376
1634046900000|2021-10-12 13:55:00|15888|15876|15880|15868|15893|15881|15878|15867|354
1634047200000|2021-10-12 14:00:00|15881|15869|15879|15866|15889|15877|15873|15861|511
1634047500000|2021-10-12 14:05:00|15878|15867|15870|15858|15884|15871|15870|15858|305
1634047800000|2021-10-12 14:10:00|15871|15859|15882|15870|15883|15872|15868|15857|234
1634048100000|2021-10-12 14:15:00|15881|15869|15875|15863|15888|15876|15864|15853|469
1634048400000|2021-10-12 14:20:00|15874|15862|15868|15855|15878|15867|15865|15854|337
1634048700000|2021-10-12 14:25:00|15867|15856|15875|15863|15878|15867|15864|15853|171
1634049000000|2021-10-12 14:30:00|15876|15864|15868|15856|15877|15865|15867|15855|162
1634049300000|2021-10-12 14:35:00|15869|15857|15871|15859|15872|15860|15862|15851|327
1634049600000|2021-10-12 14:40:00|15870|15858|15875|15863|15878|15866|15869|15858|215
1634049900000|2021-10-12 14:45:00|15876|15864|15878|15866|15882|15871|15872|15860|250
1634050200000|2021-10-12 14:50:00|15877|15865|15872|15860|15882|15870|15871|15859|110
1634050500000|2021-10-12 14:55:00|15875|15861|15862|15851|15877|15865|15861|15850|325
1634050800000|2021-10-12 15:00:00|15863|15852|15872|15860|15877|15865|15863|15852|332
1634051100000|2021-10-12 15:05:00|15871|15859|15879|15867|15885|15874|15870|15858|142
1634051400000|2021-10-12 15:10:00|15880|15868|15878|15866|15881|15868|15873|15861|75
1634051700000|2021-10-12 15:15:00|15879|15867|15873|15861|15879|15868|15871|15859|108
1634052000000|2021-10-12 15:20:00|15872|15860|15875|15862|15877|15865|15870|15858|60
1634052300000|2021-10-12 15:25:00|15874|15861|15872|15860|15874|15862|15870|15858|77
1634052600000|2021-10-12 15:30:00|15874|15863|15870|15858|15876|15865|15869|15857|122
1634052900000|2021-10-12 15:35:00|15869|15859|15871|15859|15875|15864|15866|15855|112
1634053200000|2021-10-12 15:40:00|15870|15860|15866|15855|15873|15861|15864|15852|175
1634053500000|2021-10-12 15:45:00|15865|15854|15870|15859|15871|15859|15864|15852|101
1634053800000|2021-10-12 15:50:00|15871|15860|15873|15861|15873|15862|15867|15855|68
1634054100000|2021-10-12 15:55:00|15872|15859|15879|15867|15879|15867|15870|15859|42
1634054400000|2021-10-12 16:00:00|15880|15868|15884|15872|15886|15875|15880|15868|146
1634054700000|2021-10-12 16:05:00|15883|15873|15882|15871|15884|15873|15880|15868|84
1634055000000|2021-10-12 16:10:00|15883|15870|15881|15869|15885|15873|15880|15868|74
1634055300000|2021-10-12 16:15:00|15882|15868|15876|15864|15882|15869|15876|15864|49
1634055600000|2021-10-12 16:20:00|15875|15865|15875|15863|15877|15866|15871|15860|108
1634055900000|2021-10-12 16:25:00|15874|15864|15872|15859|15876|15864|15870|15859|25
1634056200000|2021-10-12 16:30:00|15873|15860|15864|15852|15874|15862|15860|15849|141
1634056500000|2021-10-12 16:35:00|15863|15851|15860|15849|15863|15851|15859|15848|81
1634056800000|2021-10-12 16:40:00|15861|15848|15862|15850|15862|15851|15860|15848|28
1634057100000|2021-10-12 16:45:00|15861|15851|15855|15842|15862|15851|15853|15841|268
1634057400000|2021-10-12 16:50:00|15856|15843|15857|15845|15860|15848|15854|15842|48
1634057700000|2021-10-12 16:55:00|15856|15844|15861|15848|15863|15852|15855|15843|101
1634058000000|2021-10-12 17:00:00|15860|15847|15857|15845|15860|15848|15855|15843|54
1634058300000|2021-10-12 17:05:00|15858|15847|15858|15846|15861|15849|15856|15843|145
1634058600000|2021-10-12 17:10:00|15859|15847|15866|15854|15866|15855|15859|15847|96
1634058900000|2021-10-12 17:15:00|15865|15853|15863|15852|15866|15854|15861|15850|38
1634059200000|2021-10-12 17:20:00|15864|15851|15857|15846|15864|15852|15856|15845|58
1634059500000|2021-10-12 17:25:00|15858|15845|15862|15850|15864|15853|15857|15845|46
1634059800000|2021-10-12 17:30:00|15861|15849|15863|15851|15863|15852|15857|15845|31
1634060100000|2021-10-12 17:35:00|15862|15852|15865|15853|15866|15855|15862|15851|18
1634060400000|2021-10-12 17:40:00|15866|15854|15868|15855|15869|15858|15866|15853|86
1634060700000|2021-10-12 17:45:00|15867|15856|15865|15852|15868|15856|15863|15851|113
1634061000000|2021-10-12 17:50:00|15864|15853|15855|15844|15865|15853|15855|15844|86
1634061300000|2021-10-12 17:55:00|15856|15843|15856|15844|15857|15846|15855|15843|69
1634061600000|2021-10-12 18:00:00|15855|15843|15860|15848|15860|15848|15854|15842|15
1634061900000|2021-10-12 18:05:00|15859|15847|15859|15847|15860|15848|15857|15845|8
1634062200000|2021-10-12 18:10:00|15860|15846|15865|15852|15865|15853|15860|15846|16
1634062500000|2021-10-12 18:15:00|15864|15853|15873|15860|15873|15861|15862|15851|42
1634062800000|2021-10-12 18:20:00|15872|15861|15872|15860|15874|15862|15871|15859|107
1634063100000|2021-10-12 18:25:00|15873|15861|15870|15857|15876|15865|15868|15857|60
1634063400000|2021-10-12 18:30:00|15871|15858|15865|15853|15872|15860|15865|15853|31
1634063700000|2021-10-12 18:35:00|15864|15851|15860|15848|15864|15852|15856|15845|95
1634064000000|2021-10-12 18:40:00|15859|15849|15862|15852|15863|15852|15859|15849|5
1634064300000|2021-10-12 18:45:00|15861.5|15851.5|15860.5|15850.5|15862|15852|15860|15850|0
1634064600000|2021-10-12 18:50:00|15860|15850|15858.5|15848.5|15860|15850|15857|15847|9
1634064900000|2021-10-12 18:55:00|15859|15849|15851.5|15841.5|15859|15849|15851.5|15841.5|40
1634065200000|2021-10-12 19:00:00|15852|15842|15844.5|15834.5|15852|15842|15843.5|15833.5|161
1634065500000|2021-10-12 19:05:00|15844|15834|15841|15831|15846.5|15836.5|15839.5|15829.5|127
1634065800000|2021-10-12 19:10:00|15841.5|15831.5|15841|15831|15846.5|15836.5|15840.5|15830.5|46
1634066100000|2021-10-12 19:15:00|15840.5|15830.5|15842|15832|15843|15833|15834|15824|121
1634066400000|2021-10-12 19:20:00|15841.5|15831.5|15843.5|15833.5|15845|15835|15835.5|15825.5|62
1634066700000|2021-10-12 19:25:00|15843|15833|15839.5|15829.5|15844|15834|15838.5|15828.5|37
1634067000000|2021-10-12 19:30:00|15839|15829|15843|15833|15843.5|15833.5|15836.5|15826.5|45
1634067300000|2021-10-12 19:35:00|15843.5|15833.5|15836|15826|15845.5|15835.5|15836|15826|209
1634067600000|2021-10-12 19:40:00|15835.5|15825.5|15829|15819|15839.5|15829.5|15829|15819|132
1634067900000|2021-10-12 19:45:00|15828.5|15818.5|15828|15818|15831.5|15821.5|15825.5|15815.5|162
1634068200000|2021-10-12 19:50:00|15828.5|15818.5|15830|15820|15831|15821|15826.5|15816.5|143
1634068500000|2021-10-12 19:55:00|15829.5|15819.5|15830|15820|15840|15830|15828.5|15818.5|117
1634068800000|2021-10-12 20:00:00|15831|15821|15820|15810|15831|15821|15817.5|15807.5|150
1634069100000|2021-10-12 20:05:00|15819.5|15809.5|15818|15808|15823|15813|15817.5|15807.5|50
1634069400000|2021-10-12 20:10:00|15818.5|15808.5|15817|15807|15821.5|15811.5|15815.5|15805.5|173
1634069700000|2021-10-12 20:15:00|15816.5|15806.5|15815.5|15805.5|15816.5|15806.5|15815.5|15805.5|21
1634070000000|2021-10-12 20:20:00|15816|15806|15815.5|15805.5|15817.5|15807.5|15815.5|15805.5|12
1634070300000|2021-10-12 20:25:00|15816.5|15806.5|15813|15803|15816.5|15806.5|15810.5|15800.5|105
1634070600000|2021-10-12 20:30:00|15812.5|15802.5|15815|15805|15819|15809|15811.5|15801.5|54
1634070900000|2021-10-12 20:35:00|15815.5|15805.5|15816.5|15806.5|15816.5|15806.5|15815|15805|9
1634071200000|2021-10-12 20:40:00|15817|15807|15819|15809|15819.5|15809.5|15817|15807|34
1634071500000|2021-10-12 20:45:00|15817.5|15807.5|15817|15807|15818.5|15808.5|15815.5|15805.5|35
1634071800000|2021-10-12 20:50:00|15817.5|15807.5|15819|15809|15819|15809|15817.5|15807.5|30
1634072100000|2021-10-12 20:55:00|15818.5|15808.5|15820.5|15810.5|15820.5|15810.5|15817.5|15807.5|34
1634072400000|2021-10-12 21:00:00|15820|15810|15820|15810|15820|15810|15819.5|15809.5|2
1634072700000|2021-10-12 21:05:00|15819|15809|15817|15807|15819|15809|15817|15807|3
1634073000000|2021-10-12 21:10:00|15816.5|15806.5|15812.5|15802.5|15816.5|15806.5|15810|15800|20
1634073300000|2021-10-12 21:15:00|15823.6|15799.6|15823.2|15799.2|15823.6|15799.6|15822.8|15798.8|0
1634073600000|2021-10-12 21:20:00|15823.4|15799.4|15823.6|15799.6|15823.8|15799.8|15823.1|15799.1|0
1634073900000|2021-10-12 21:25:00|15823.9|15799.9|15823.3|15799.3|15823.9|15799.9|15823.2|15799.2|0
1634074200000|2021-10-12 21:30:00|15823.6|15799.6|15822.3|15798.3|15823.9|15799.9|15822.3|15798.3|0
1634074500000|2021-10-12 21:35:00|15821.7|15797.7|15816.9|15792.9|15821.7|15797.7|15815.1|15791.1|0
1634074800000|2021-10-12 21:40:00|15817.1|15793.1|15817.7|15793.7|15817.8|15793.8|15816.5|15792.5|0
1634075100000|2021-10-12 21:45:00|15817.8|15793.8|15817.5|15793.5|15818.5|15794.5|15817.3|15793.3|0
1634075400000|2021-10-12 21:50:00|15817.6|15793.6|15818|15794|15818.3|15794.3|15817.6|15793.6|0
1634075700000|2021-10-12 21:55:00|15818.3|15794.3|15818.2|15794.2|15820.2|15796.2|15818.2|15794.2|0
1634076000000|2021-10-12 22:00:00|15819.7|15795.7|15827.4|15803.4|15828.9|15804.9|15819.7|15795.7|0
1634076300000|2021-10-12 22:05:00|15826.7|15802.7|15829.3|15805.3|15829.3|15805.3|15824.5|15800.5|0
1634076600000|2021-10-12 22:10:00|15827.8|15803.8|15825.7|15801.7|15828.5|15804.5|15822.8|15798.8|0
1634076900000|2021-10-12 22:15:00|15826.4|15802.4|15827.1|15803.1|15828.6|15804.6|15826.4|15802.4|0
1634077200000|2021-10-12 22:20:00|15827.5|15803.5|15828.6|15804.6|15830.8|15806.8|15825.7|15801.7|0
1634077500000|2021-10-12 22:25:00|15829.3|15805.3|15826.4|15802.4|15830.1|15806.1|15825|15801|0
1634077800000|2021-10-12 22:30:00|15827.1|15803.1|15826.4|15802.4|15828.6|15804.6|15825.7|15801.7|0
1634078100000|2021-10-12 22:35:00|15827.1|15803.1|15828.6|15804.6|15830.1|15806.1|15827.1|15803.1|0
1634078400000|2021-10-12 22:40:00|15829|15805|15828.6|15804.6|15830.1|15806.1|15827.9|15803.9|0
1634078700000|2021-10-12 22:45:00|15827.9|15803.9|15819.1|15795.1|15828.6|15804.6|15819.1|15795.1|0
1634079000000|2021-10-12 22:50:00|15819.5|15795.5|15824.2|15800.2|15825|15801|15819.1|15795.1|0
1634079300000|2021-10-12 22:55:00|15823.8|15799.8|15827.1|15803.1|15827.1|15803.1|15823.1|15799.1|0
1634079600000|2021-10-12 23:00:00|15826.4|15802.4|15831.4|15807.4|15832.1|15808.1|15826|15802|0
1634079900000|2021-10-12 23:05:00|15832.1|15808.1|15830.3|15806.3|15832.5|15808.5|15829.6|15805.6|0
1634080200000|2021-10-12 23:10:00|15829.6|15805.6|15828.1|15804.1|15830.3|15806.3|15826.6|15802.6|0
1634080500000|2021-10-12 23:15:00|15828.5|15804.5|15823|15799|15828.5|15804.5|15820.4|15796.4|0
1634080800000|2021-10-12 23:20:00|15822.3|15798.3|15823.9|15799.9|15824.6|15800.6|15820.8|15796.8|0
1634081100000|2021-10-12 23:25:00|15824.6|15800.6|15827.6|15803.6|15829.8|15805.8|15822.4|15798.4|0
1634081400000|2021-10-12 23:30:00|15826.8|15802.8|15827.6|15803.6|15828.3|15804.3|15825.4|15801.4|0
1634081700000|2021-10-12 23:35:00|15828.3|15804.3|15822.4|15798.4|15828.3|15804.3|15821.7|15797.7|0
1634082000000|2021-10-12 23:40:00|15822.1|15798.1|15823.1|15799.1|15825.3|15801.3|15821.7|15797.7|0
1634082300000|2021-10-12 23:45:00|15823.9|15799.9|15822.4|15798.4|15826|15802|15820.2|15796.2|0
1634082600000|2021-10-12 23:50:00|15823.1|15799.1|15820.9|15796.9|15824.9|15800.9|15819.5|15795.5|0
1634082900000|2021-10-12 23:55:00|15821.3|15797.3|15818.7|15794.7|15821.7|15797.7|15815.8|15791.8|0
1634083200000|2021-10-13 00:00:00|15818.4|15794.4|15827.8|15803.8|15830|15806|15818|15794|0
1634083500000|2021-10-13 00:05:00|15828.1|15804.1|15830.7|15806.7|15831.4|15807.4|15824.1|15800.1|0
1634083800000|2021-10-13 00:10:00|15831.4|15807.4|15838|15814|15838.7|15814.7|15830|15806|0
1634084100000|2021-10-13 00:15:00|15838.7|15814.7|15841|15817|15844.4|15820.4|15836.5|15812.5|0
1634084400000|2021-10-13 00:20:00|15841.2|15817.2|15844.2|15820.2|15847.5|15823.5|15839.6|15815.6|0
1634084700000|2021-10-13 00:25:00|15844.1|15820.1|15851.1|15827.1|15859.2|15835.2|15843.1|15819.1|0
1634085000000|2021-10-13 00:30:00|15850.7|15826.7|15846.4|15822.4|15852.9|15828.9|15842.1|15818.1|0
1634085300000|2021-10-13 00:35:00|15845.9|15821.9|15844.2|15820.2|15846.5|15822.5|15841.4|15817.4|0
1634085600000|2021-10-13 00:40:00|15844.7|15820.7|15856.6|15832.6|15858.3|15834.3|15842.6|15818.6|0
1634085900000|2021-10-13 00:45:00|15857|15833|15853.4|15829.4|15861.9|15837.9|15851.6|15827.6|0
1634086200000|2021-10-13 00:50:00|15853.8|15829.8|15850.6|15826.6|15857.5|15833.5|15850.6|15826.6|0
1634086500000|2021-10-13 00:55:00|15850.3|15826.3|15836.6|15812.6|15850.5|15826.5|15834.3|15810.3|0
1634086800000|2021-10-13 01:00:00|15822.8|15812.8|15840.8|15830.8|15860.8|15850.8|15822.8|15812.8|2820
1634087100000|2021-10-13 01:05:00|15839.8|15829.8|15825.8|15815.8|15843.8|15833.8|15818.8|15808.8|1164
1634087400000|2021-10-13 01:10:00|15826.8|15816.8|15804.8|15794.8|15827.8|15817.8|15804.8|15794.8|954
1634087700000|2021-10-13 01:15:00|15805.8|15795.8|15805.8|15795.8|15823.8|15813.8|15804.8|15794.8|1374
1634088000000|2021-10-13 01:20:00|15806.8|15796.8|15800.8|15790.8|15810.8|15800.8|15794.8|15784.8|1067
1634088300000|2021-10-13 01:25:00|15797.8|15787.8|15789.8|15779.8|15806.8|15796.8|15785.8|15775.8|2545
1634088600000|2021-10-13 01:30:00|15790.8|15780.8|15845.8|15835.8|15870.8|15860.8|15785.8|15775.8|12294
1634088900000|2021-10-13 01:35:00|15847.8|15837.8|15866.8|15856.8|15898.8|15888.8|15837.8|15827.8|6750
1634089200000|2021-10-13 01:40:00|15864.8|15854.8|15828.8|15818.8|15866.8|15856.8|15812.8|15802.8|6095
1634089500000|2021-10-13 01:45:00|15827.8|15817.8|15813.8|15803.8|15837.8|15827.8|15796.8|15786.8|5420
1634089800000|2021-10-13 01:50:00|15815.8|15805.8|15853.8|15843.8|15863.8|15853.8|15811.8|15801.8|3112
1634090100000|2021-10-13 01:55:00|15855.8|15845.8|15835.8|15825.8|15858.8|15848.8|15822.8|15812.8|2072
1634090400000|2021-10-13 02:00:00|15837.8|15827.8|15837.8|15827.8|15850.8|15840.8|15818.8|15808.8|3516
1634090700000|2021-10-13 02:05:00|15838.8|15828.8|15876.8|15866.8|15880.8|15870.8|15829.8|15819.8|2674
1634091000000|2021-10-13 02:10:00|15875.8|15865.8|15862.8|15852.8|15876.8|15866.8|15857.8|15847.8|1460
1634091300000|2021-10-13 02:15:00|15863.8|15853.8|15878.8|15868.8|15880.8|15870.8|15857.8|15847.8|1649
1634091600000|2021-10-13 02:20:00|15872.8|15862.8|15890.8|15880.8|15909.8|15899.8|15866.8|15856.8|2646
1634091900000|2021-10-13 02:25:00|15891.8|15881.8|15862.8|15852.8|15895.8|15885.8|15858.8|15848.8|1794
1634092200000|2021-10-13 02:30:00|15865.8|15855.8|15846.8|15836.8|15868.8|15858.8|15828.8|15818.8|2546
1634092500000|2021-10-13 02:35:00|15847.8|15837.8|15847.8|15837.8|15858.8|15848.8|15834.8|15824.8|1015
1634092800000|2021-10-13 02:40:00|15846.8|15836.8|15879.8|15869.8|15880.8|15870.8|15846.8|15836.8|1932
1634093100000|2021-10-13 02:45:00|15877.8|15867.8|15869.8|15859.8|15892.8|15882.8|15867.8|15857.8|1620
1634093400000|2021-10-13 02:50:00|15868.8|15858.8|15870.8|15860.8|15878.8|15868.8|15864.8|15854.8|752
1634093700000|2021-10-13 02:55:00|15868.8|15858.8|15854.8|15844.8|15869.8|15859.8|15850.8|15840.8|1599
1634094000000|2021-10-13 03:00:00|15855.8|15845.8|15842.8|15832.8|15866.8|15856.8|15841.8|15831.8|1392
1634094300000|2021-10-13 03:05:00|15844.8|15834.8|15879.8|15869.8|15885.8|15875.8|15842.8|15832.8|1445
1634094600000|2021-10-13 03:10:00|15880.8|15870.8|15876.8|15866.8|15888.8|15878.8|15869.8|15859.8|1173
1634094900000|2021-10-13 03:15:00|15877.8|15867.8|15920.8|15910.8|15921.8|15911.8|15875.8|15865.8|2407
1634095200000|2021-10-13 03:20:00|15922.8|15912.8|15928.8|15918.8|15928.8|15918.8|15913.8|15903.8|1797
1634095500000|2021-10-13 03:25:00|15929.8|15919.8|15960.8|15950.8|15965.8|15955.8|15928.8|15918.8|2725
1634095800000|2021-10-13 03:30:00|15959.8|15949.8|15957.8|15947.8|15972.8|15962.8|15954.8|15944.8|1562
1634096100000|2021-10-13 03:35:00|15958.8|15948.8|15951.8|15941.8|15960.8|15950.8|15946.8|15936.8|571
1634096400000|2021-10-13 03:40:00|15950.8|15940.8|15945.8|15935.8|15951.8|15941.8|15943.8|15933.8|172
1634096700000|2021-10-13 03:45:00|15946.8|15936.8|15947.8|15937.8|15951.8|15941.8|15945.8|15935.8|181
1634097000000|2021-10-13 03:50:00|15948.8|15938.8|15945.8|15935.8|15948.8|15938.8|15943.8|15933.8|144
1634097300000|2021-10-13 03:55:00|15944.8|15934.8|15942.8|15932.8|15945.8|15935.8|15942.8|15932.8|235
1634097600000|2021-10-13 04:00:00|15943.8|15933.8|15942.8|15932.8|15944.8|15934.8|15942.8|15932.8|144
1634097900000|2021-10-13 04:05:00|15943.8|15933.8|15946.8|15936.8|15947.8|15937.8|15943.8|15933.8|118
1634098200000|2021-10-13 04:10:00|15944.8|15934.8|15948.8|15938.8|15948.8|15938.8|15944.8|15934.8|221
1634098500000|2021-10-13 04:15:00|15947.8|15937.8|15946.8|15936.8|15948.8|15938.8|15945.8|15935.8|105
1634098800000|2021-10-13 04:20:00|15947.8|15937.8|15946.8|15936.8|15948.8|15938.8|15944.8|15934.8|88
1634099100000|2021-10-13 04:25:00|15947.8|15937.8|15944.8|15934.8|15947.8|15937.8|15944.8|15934.8|88
1634099400000|2021-10-13 04:30:00|15943.8|15933.8|15944.8|15934.8|15946.8|15936.8|15942.8|15932.8|184
1634099700000|2021-10-13 04:35:00|15943.8|15933.8|15944.8|15934.8|15948.8|15938.8|15943.8|15933.8|141
1634100000000|2021-10-13 04:40:00|15943.8|15933.8|15946.8|15936.8|15946.8|15936.8|15941.8|15931.8|197
1634100300000|2021-10-13 04:45:00|15945.8|15935.8|15950.8|15940.8|15950.8|15940.8|15944.8|15934.8|152
1634100600000|2021-10-13 04:50:00|15949.8|15939.8|15953.8|15943.8|15953.8|15943.8|15948.8|15938.8|232
1634100900000|2021-10-13 04:55:00|15954.8|15944.8|15958.8|15948.8|15958.8|15948.8|15953.8|15943.8|194
1634101200000|2021-10-13 05:00:00|15959.8|15949.8|15999.8|15989.8|16003.8|15993.8|15947.8|15937.8|4485
1634101500000|2021-10-13 05:05:00|15998.8|15988.8|16045.8|16035.8|16049.8|16039.8|15998.8|15988.8|7722
1634101800000|2021-10-13 05:10:00|16043.8|16033.8|16062.8|16052.8|16070.8|16060.8|16033.8|16023.8|4730
1634102100000|2021-10-13 05:15:00|16063.8|16053.8|16050.8|16040.8|16066.8|16056.8|16028.8|16018.8|4420
1634102400000|2021-10-13 05:20:00|16049.8|16039.8|16055.8|16045.8|16057.8|16047.8|16039.8|16029.8|1463
1634102700000|2021-10-13 05:25:00|16053.8|16043.8|16066.8|16056.8|16077.8|16067.8|16053.8|16043.8|1719
1634103000000|2021-10-13 05:30:00|16068.8|16058.8|16043.8|16033.8|16070.8|16060.8|16042.8|16032.8|2694
1634103300000|2021-10-13 05:35:00|16044.8|16034.8|16093.8|16083.8|16098.8|16088.8|16043.8|16033.8|2640
1634103600000|2021-10-13 05:40:00|16095.8|16085.8|16091.8|16081.8|16096.8|16086.8|16067.8|16057.8|2315
1634103900000|2021-10-13 05:45:00|16090.8|16080.8|16125.8|16115.8|16129.8|16119.8|16088.8|16078.8|4149
1634104200000|2021-10-13 05:50:00|16127.8|16117.8|16141.8|16131.8|16162.8|16152.8|16127.8|16117.8|3843
1634104500000|2021-10-13 05:55:00|16140.8|16130.8|16114.8|16104.8|16149.8|16139.8|16105.8|16095.8|2255
1634104800000|2021-10-13 06:00:00|16113.8|16103.8|16094.8|16084.8|16124.8|16114.8|16086.8|16076.8|2799
1634105100000|2021-10-13 06:05:00|16096.8|16086.8|16075.8|16065.8|16100.8|16090.8|16055.8|16045.8|2835
1634105400000|2021-10-13 06:10:00|16074.8|16064.8|16080.8|16070.8|16097.8|16087.8|16074.8|16064.8|1821
1634105700000|2021-10-13 06:15:00|16082.8|16072.8|16072.8|16062.8|16101.8|16091.8|16072.8|16062.8|1330
1634106000000|2021-10-13 06:20:00|16074.8|16064.8|16075.8|16065.8|16086.8|16076.8|16070.8|16060.8|1275
1634106300000|2021-10-13 06:25:00|16074.8|16064.8|16089.8|16079.8|16090.8|16080.8|16069.8|16059.8|1755
1634106600000|2021-10-13 06:30:00|16088.8|16078.8|16045.8|16035.8|16090.8|16080.8|16025.8|16015.8|3378
1634106900000|2021-10-13 06:35:00|16044.8|16034.8|16070.8|16060.8|16070.8|16060.8|16038.8|16028.8|2117
1634107200000|2021-10-13 06:40:00|16068.8|16058.8|16072.8|16062.8|16086.8|16076.8|16066.8|16056.8|2623
1634107500000|2021-10-13 06:45:00|16069.8|16059.8|16057.8|16047.8|16076.8|16066.8|16055.8|16045.8|2237
1634107800000|2021-10-13 06:50:00|16056.8|16046.8|16051.8|16041.8|16056.8|16046.8|16041.8|16031.8|2801
1634108100000|2021-10-13 06:55:00|16049.8|16039.8|16048.8|16038.8|16059.8|16049.8|16043.8|16033.8|3881
1634108400000|2021-10-13 07:00:00|16050.8|16037.8|16047.8|16035.8|16056.8|16043.8|16035.8|16023.8|1625
1634108700000|2021-10-13 07:05:00|16048.8|16036.8|16061.8|16049.8|16062.8|16051.8|16047.8|16036.8|1572
1634109000000|2021-10-13 07:10:00|16060.8|16050.8|16074.8|16062.8|16074.8|16062.8|16060.8|16049.8|1094
1634109300000|2021-10-13 07:15:00|16075.8|16063.8|16083.8|16072.8|16087.8|16075.8|16074.8|16062.8|865
1634109600000|2021-10-13 07:20:00|16082.8|16071.8|16085.8|16074.8|16085.8|16074.8|16074.8|16062.8|395
1634109900000|2021-10-13 07:25:00|16086.8|16075.8|16095.8|16084.8|16096.8|16084.8|16086.8|16075.8|1057
1634110200000|2021-10-13 07:30:00|16096.8|16085.8|16097.8|16085.8|16097.8|16086.8|16075.8|16063.8|2192
1634110500000|2021-10-13 07:35:00|16096.8|16086.8|16103.8|16092.8|16103.8|16092.8|16095.8|16082.8|701
1634110800000|2021-10-13 07:40:00|16104.8|16093.8|16114.8|16103.8|16114.8|16103.8|16104.8|16092.8|1181
1634111100000|2021-10-13 07:45:00|16113.8|16100.8|16110.8|16099.8|16116.8|16105.8|16098.8|16086.8|1858
1634111400000|2021-10-13 07:50:00|16111.8|16100.8|16123.8|16112.8|16124.8|16112.8|16110.8|16100.8|966
1634111700000|2021-10-13 07:55:00|16124.8|16111.8|16134.8|16123.8|16135.8|16124.8|16123.8|16111.8|1648
1634112000000|2021-10-13 08:00:00|16135.8|16124.8|16129.8|16116.8|16136.8|16124.8|16114.8|16102.8|2052
1634112300000|2021-10-13 08:05:00|16128.8|16114.8|16143.8|16131.8|16143.8|16131.8|16127.8|16114.8|1747
1634112600000|2021-10-13 08:10:00|16142.8|16130.8|16147.8|16135.8|16147.8|16136.8|16142.8|16130.8|1259
1634112900000|2021-10-13 08:15:00|16146.8|16136.8|16163.8|16151.8|16164.8|16151.8|16146.8|16136.8|1478
1634113200000|2021-10-13 08:20:00|16164.8|16152.8|16170.8|16159.8|16170.8|16159.8|16161.8|16149.8|1486
1634113500000|2021-10-13 08:25:00|16169.8|16158.8|16164.8|16153.8|16178.8|16166.8|16163.8|16150.8|1948
1634113800000|2021-10-13 08:30:00|16178.8|16154.8|16180.1|16156.1|16181.8|16157.8|16175.6|16151.6|0
1634114100000|2021-10-13 08:35:00|16179.8|16155.8|16177.4|16153.4|16188.6|16164.6|16176.3|16152.3|564
1634114400000|2021-10-13 08:40:00|16177.9|16153.9|16193.8|16169.8|16194.7|16170.7|16172.9|16148.9|0
1634114700000|2021-10-13 08:45:00|16194.3|16170.3|16197.4|16173.4|16199.4|16175.4|16190.2|16166.2|0
1634115000000|2021-10-13 08:50:00|16197.1|16173.1|16199.3|16175.3|16204.3|16180.3|16195.7|16171.7|0
1634115300000|2021-10-13 08:55:00|16200.3|16176.3|16189.9|16165.9|16202.7|16178.7|16185.6|16161.6|0
1634115600000|2021-10-13 09:00:00|16189.4|16165.4|16160.8|16149.8|16192.1|16168.1|16154.8|16142.8|1575
1634115900000|2021-10-13 09:05:00|16159.8|16148.8|16164.8|16152.8|16166.8|16155.8|16153.8|16141.8|580
1634116200000|2021-10-13 09:10:00|16163.8|16151.8|16169.8|16157.8|16171.8|16160.8|16161.8|16150.8|378
1634116500000|2021-10-13 09:15:00|16168.8|16156.8|16175.8|16163.8|16178.8|16167.8|16168.8|16156.8|280
1634116800000|2021-10-13 09:20:00|16174.8|16164.8|16180.8|16169.8|16181.8|16170.8|16174.8|16164.8|151
1634117100000|2021-10-13 09:25:00|16179.8|16168.8|16188.8|16177.8|16192.8|16180.8|16176.8|16164.8|575
1634117400000|2021-10-13 09:30:00|16187.8|16176.8|16202.8|16190.8|16206.8|16195.8|16185.8|16173.8|1200
1634117700000|2021-10-13 09:35:00|16201.8|16189.8|16198.8|16187.8|16202.8|16191.8|16194.8|16182.8|355
1634118000000|2021-10-13 09:40:00|16197.8|16186.8|16200.8|16188.8|16200.8|16189.8|16196.8|16185.8|249
1634118300000|2021-10-13 09:45:00|16201.8|16190.8|16200.8|16188.8|16202.8|16191.8|16199.8|16188.8|253
1634118600000|2021-10-13 09:50:00|16201.8|16189.8|16200.8|16188.8|16202.8|16191.8|16198.8|16187.8|117
1634118900000|2021-10-13 09:55:00|16199.8|16189.8|16198.8|16186.8|16201.8|16190.8|16195.8|16184.8|172
1634119200000|2021-10-13 10:00:00|16199.8|16187.8|16195.8|16184.8|16204.8|16193.8|16194.8|16183.8|215
1634119500000|2021-10-13 10:05:00|16194.8|16183.8|16197.8|16186.8|16198.8|16187.8|16194.8|16183.8|188
1634119800000|2021-10-13 10:10:00|16196.8|16185.8|16205.8|16194.8|16205.8|16194.8|16196.8|16185.8|217
1634120100000|2021-10-13 10:15:00|16204.8|16193.8|16217.8|16206.8|16218.8|16207.8|16203.8|16192.8|837
1634120400000|2021-10-13 10:20:00|16216.8|16204.8|16209.8|16197.8|16217.8|16206.8|16205.8|16193.8|434
1634120700000|2021-10-13 10:25:00|16210.8|16198.8|16211.8|16200.8|16213.8|16202.8|16210.8|16198.8|99
1634121000000|2021-10-13 10:30:00|16210.8|16199.8|16209.8|16198.8|16215.8|16203.8|16209.8|16198.8|148
1634121300000|2021-10-13 10:35:00|16210.8|16199.8|16203.8|16192.8|16210.8|16199.8|16202.8|16191.8|96
1634121600000|2021-10-13 10:40:00|16202.8|16191.8|16201.8|16190.8|16202.8|16191.8|16200.8|16189.8|55
1634121900000|2021-10-13 10:45:00|16200.8|16189.8|16202.8|16191.8|16203.8|16191.8|16200.8|16189.8|50
1634122200000|2021-10-13 10:50:00|16201.8|16190.8|16203.8|16191.8|16203.8|16192.8|16201.8|16190.8|92
1634122500000|2021-10-13 10:55:00|16202.8|16192.8|16202.8|16190.8|16203.8|16192.8|16199.8|16188.8|114
1634122800000|2021-10-13 11:00:00|16201.8|16191.8|16200.8|16189.8|16203.8|16191.8|16199.8|16188.8|83
1634123100000|2021-10-13 11:05:00|16199.8|16188.8|16194.8|16183.8|16200.8|16189.8|16194.8|16183.8|73
1634123400000|2021-10-13 11:10:00|16193.8|16182.8|16198.8|16186.8|16209.8|16197.8|16192.8|16181.8|308
1634123700000|2021-10-13 11:15:00|16197.8|16182.8|16188.8|16177.8|16198.8|16185.8|16188.8|16177.8|638
1634124000000|2021-10-13 11:20:00|16190.8|16176.8|16184.8|16172.8|16191.8|16180.8|16181.8|16170.8|338
1634124300000|2021-10-13 11:25:00|16183.8|16173.8|16191.8|16179.8|16193.8|16181.8|16183.8|16173.8|218
1634124600000|2021-10-13 11:30:00|16190.8|16180.8|16185.8|16173.8|16191.8|16180.8|16184.8|16173.8|120
1634124900000|2021-10-13 11:35:00|16186.8|16174.8|16183.8|16172.8|16186.8|16175.8|16182.8|16170.8|250
1634125200000|2021-10-13 11:40:00|16182.8|16171.8|16179.8|16168.8|16183.8|16171.8|16178.8|16167.8|174
1634125500000|2021-10-13 11:45:00|16178.8|16167.8|16182.8|16171.8|16183.8|16172.8|16178.8|16167.8|85
1634125800000|2021-10-13 11:50:00|16181.8|16170.8|16189.8|16178.8|16189.8|16178.8|16181.8|16170.8|198
1634126100000|2021-10-13 11:55:00|16190.8|16179.8|16189.8|16178.8|16191.8|16180.8|16189.8|16178.8|221
1634126400000|2021-10-13 12:00:00|16190.8|16179.8|16194.8|16182.8|16195.8|16184.8|16190.8|16179.8|300
1634126700000|2021-10-13 12:05:00|16193.8|16180.8|16190.8|16178.8|16194.8|16181.8|16189.8|16178.8|124
1634127000000|2021-10-13 12:10:00|16189.8|16179.8|16194.8|16183.8|16195.8|16183.8|16189.8|16178.8|72
1634127300000|2021-10-13 12:15:00|16195.8|16184.8|16189.8|16177.8|16196.8|16185.8|16188.8|16177.8|79
1634127600000|2021-10-13 12:20:00|16188.8|16176.8|16188.8|16177.8|16190.8|16178.8|16185.8|16174.8|66
1634127900000|2021-10-13 12:25:00|16187.8|16176.8|16185.8|16174.8|16190.8|16178.8|16184.8|16173.8|86
1634128200000|2021-10-13 12:30:00|16184.8|16173.8|16167.8|16156.8|16196.8|16184.8|16167.8|16156.8|922
1634128500000|2021-10-13 12:35:00|16168.8|16154.8|16171.8|16159.8|16182.8|16170.8|16165.8|16154.8|662
1634128800000|2021-10-13 12:40:00|16170.8|16158.8|16152.8|16140.8|16171.8|16158.8|16148.8|16136.8|544
1634129100000|2021-10-13 12:45:00|16151.8|16141.8|16159.8|16147.8|16161.8|16149.8|16146.8|16134.8|141
1634129400000|2021-10-13 12:50:00|16157.8|16148.8|16172.8|16160.8|16176.8|16164.8|16156.8|16144.8|207
1634129700000|2021-10-13 12:55:00|16171.8|16159.8|16162.8|16149.8|16172.8|16160.8|16150.8|16138.8|142
1634130000000|2021-10-13 13:00:00|16161.8|16148.8|16162.8|16151.8|16170.8|16158.8|16160.8|16148.8|114
1634130300000|2021-10-13 13:05:00|16163.8|16152.8|16166.8|16155.8|16167.8|16156.8|16155.8|16143.8|157
1634130600000|2021-10-13 13:10:00|16167.8|16156.8|16171.8|16160.8|16171.8|16160.8|16161.8|16149.8|180
1634130900000|2021-10-13 13:15:00|16172.8|16159.8|16180.8|16169.8|16184.8|16173.8|16172.8|16159.8|200
1634131200000|2021-10-13 13:20:00|16181.8|16167.8|16181.8|16169.8|16183.8|16172.8|16178.8|16167.8|122
1634131500000|2021-10-13 13:25:00|16180.8|16170.8|16186.8|16175.8|16187.8|16176.8|16177.8|16166.8|414
1634131800000|2021-10-13 13:30:00|16185.8|16173.8|16177.8|16165.8|16188.8|16177.8|16173.8|16161.8|571
1634132100000|2021-10-13 13:35:00|16178.8|16167.8|16190.8|16178.8|16190.8|16178.8|16177.8|16165.8|454
1634132400000|2021-10-13 13:40:00|16191.8|16179.8|16185.8|16173.8|16192.8|16180.8|16170.8|16159.8|491
1634132700000|2021-10-13 13:45:00|16183.8|16171.8|16161.8|16149.8|16185.8|16173.8|16161.8|16149.8|335
1634133000000|2021-10-13 13:50:00|16160.8|16148.8|16156.8|16144.8|16165.8|16153.8|16150.8|16138.8|513
1634133300000|2021-10-13 13:55:00|16155.8|16143.8|16165.8|16153.8|16169.8|16157.8|16154.8|16142.8|349
1634133600000|2021-10-13 14:00:00|16163.8|16151.8|16168.8|16156.8|16174.8|16162.8|16159.8|16147.8|338
1634133900000|2021-10-13 14:05:00|16167.8|16155.8|16166.8|16154.8|16175.8|16163.8|16161.8|16149.8|221
1634134200000|2021-10-13 14:10:00|16167.8|16155.8|16149.8|16137.8|16171.8|16159.8|16143.8|16131.8|435
1634134500000|2021-10-13 14:15:00|16147.8|16134.8|16154.8|16142.8|16157.8|16146.8|16141.8|16130.8|265
1634134800000|2021-10-13 14:20:00|16156.8|16143.8|16148.8|16136.8|16162.8|16151.8|16145.8|16133.8|371
1634135100000|2021-10-13 14:25:00|16149.8|16137.8|16160.8|16148.8|16160.8|16148.8|16148.8|16136.8|296
1634135400000|2021-10-13 14:30:00|16159.8|16147.8|16166.8|16154.8|16167.8|16155.8|16148.8|16137.8|188
1634135700000|2021-10-13 14:35:00|16167.8|16155.8|16157.8|16145.8|16170.8|16158.8|16156.8|16145.8|213
1634136000000|2021-10-13 14:40:00|16156.8|16144.8|16166.8|16154.8|16168.8|16156.8|16155.8|16144.8|240
1634136300000|2021-10-13 14:45:00|16167.8|16155.8|16163.8|16151.8|16169.8|16158.8|16162.8|16150.8|69
1634136600000|2021-10-13 14:50:00|16164.8|16152.8|16164.8|16152.8|16170.8|16159.8|16161.8|16149.8|205
1634136900000|2021-10-13 14:55:00|16165.8|16153.8|16165.8|16153.8|16169.8|16158.8|16164.8|16153.8|90
1634137200000|2021-10-13 15:00:00|16166.8|16154.8|16178.8|16166.8|16178.8|16167.8|16165.8|16153.8|189
1634137500000|2021-10-13 15:05:00|16179.8|16167.8|16180.8|16168.8|16186.8|16174.8|16176.8|16165.8|368
1634137800000|2021-10-13 15:10:00|16179.8|16166.8|16189.8|16178.8|16189.8|16178.8|16174.8|16163.8|225
1634138100000|2021-10-13 15:15:00|16188.8|16177.8|16188.8|16176.8|16191.8|16180.8|16186.8|16175.8|284
1634138400000|2021-10-13 15:20:00|16187.8|16175.8|16178.8|16167.8|16187.8|16176.8|16178.8|16167.8|85
1634138700000|2021-10-13 15:25:00|16179.8|16168.8|16172.8|16161.8|16179.8|16168.8|16166.8|16154.8|438
1634139000000|2021-10-13 15:30:00|16173.8|16162.8|16162.8|16151.8|16175.8|16163.8|16162.8|16151.8|259
1634139300000|2021-10-13 15:35:00|16163.8|16152.8|16163.8|16151.8|16165.8|16153.8|16159.8|16148.8|159
1634139600000|2021-10-13 15:40:00|16165.8|16152.8|16178.8|16167.8|16179.8|16168.8|16165.8|16152.8|127
1634139900000|2021-10-13 15:45:00|16177.8|16165.8|16185.8|16173.8|16191.8|16179.8|16176.8|16164.8|271
1634140200000|2021-10-13 15:50:00|16184.8|16172.8|16179.8|16168.8|16187.8|16175.8|16179.8|16168.8|145
1634140500000|2021-10-13 15:55:00|16180.8|16169.8|16184.8|16173.8|16185.8|16174.8|16180.8|16169.8|147
1634140800000|2021-10-13 16:00:00|16185.8|16174.8|16186.8|16175.8|16186.8|16175.8|16183.8|16172.8|211
1634141100000|2021-10-13 16:05:00|16187.8|16174.8|16187.8|16176.8|16188.8|16176.8|16184.8|16173.8|200
1634141400000|2021-10-13 16:10:00|16188.8|16175.8|16185.8|16174.8|16191.8|16180.8|16185.8|16173.8|200
1634141700000|2021-10-13 16:15:00|16186.8|16175.8|16183.8|16172.8|16188.8|16177.8|16180.8|16169.8|122
1634142000000|2021-10-13 16:20:00|16184.8|16173.8|16191.8|16179.8|16191.8|16179.8|16182.8|16170.8|204
1634142300000|2021-10-13 16:25:00|16190.8|16180.8|16191.8|16179.8|16191.8|16180.8|16188.8|16177.8|161
1634142600000|2021-10-13 16:30:00|16190.8|16178.8|16183.8|16170.8|16190.8|16178.8|16180.8|16169.8|188
1634142900000|2021-10-13 16:35:00|16182.8|16171.8|16183.8|16172.8|16184.8|16173.8|16180.8|16169.8|151
1634143200000|2021-10-13 16:40:00|16182.8|16170.8|16183.8|16172.8|16185.8|16174.8|16181.8|16169.8|269
1634143500000|2021-10-13 16:45:00|16182.8|16171.8|16180.8|16169.8|16183.8|16172.8|16177.8|16166.8|236
1634143800000|2021-10-13 16:50:00|16181.8|16168.8|16184.8|16173.8|16184.8|16173.8|16178.8|16166.8|135
1634144100000|2021-10-13 16:55:00|16183.8|16172.8|16187.8|16176.8|16189.8|16178.8|16182.8|16171.8|126
1634144400000|2021-10-13 17:00:00|16188.8|16177.8|16188.8|16176.8|16190.8|16179.8|16186.8|16174.8|214
1634144700000|2021-10-13 17:05:00|16187.8|16177.8|16186.8|16175.8|16192.8|16181.8|16183.8|16171.8|242
1634145000000|2021-10-13 17:10:00|16187.8|16176.8|16185.8|16173.8|16188.8|16177.8|16183.8|16171.8|78
1634145300000|2021-10-13 17:15:00|16184.8|16172.8|16184.8|16172.8|16184.8|16173.8|16181.8|16169.8|54
1634145600000|2021-10-13 17:20:00|16185.8|16171.8|16186.8|16174.8|16188.8|16177.8|16183.8|16171.8|65
1634145900000|2021-10-13 17:25:00|16185.8|16175.8|16186.8|16174.8|16187.8|16175.8|16184.8|16173.8|64
1634146200000|2021-10-13 17:30:00|16185.8|16173.8|16185.8|16173.8|16189.8|16178.8|16183.8|16172.8|112
1634146500000|2021-10-13 17:35:00|16184.8|16172.8|16184.8|16173.8|16187.8|16176.8|16183.8|16171.8|102
1634146800000|2021-10-13 17:40:00|16185.8|16172.8|16181.8|16169.8|16185.8|16173.8|16181.8|16169.8|60
1634147100000|2021-10-13 17:45:00|16182.8|16170.8|16182.8|16170.8|16183.8|16172.8|16181.8|16169.8|48
1634147400000|2021-10-13 17:50:00|16183.8|16171.8|16184.8|16173.8|16186.8|16174.8|16182.8|16170.8|85
1634147700000|2021-10-13 17:55:00|16185.8|16174.8|16179.8|16167.8|16185.8|16174.8|16178.8|16166.8|116
1634148000000|2021-10-13 18:00:00|16178.8|16169.8|16176.8|16164.8|16187.8|16176.8|16175.8|16163.8|246
1634148300000|2021-10-13 18:05:00|16177.8|16165.8|16178.8|16166.8|16182.8|16170.8|16169.8|16158.8|199
1634148600000|2021-10-13 18:10:00|16177.8|16165.8|16179.8|16167.8|16179.8|16168.8|16173.8|16161.8|76
1634148900000|2021-10-13 18:15:00|16178.8|16168.8|16177.8|16165.8|16180.8|16169.8|16173.8|16161.8|98
1634149200000|2021-10-13 18:20:00|16178.8|16166.8|16175.8|16163.8|16183.8|16171.8|16174.8|16163.8|95
1634149500000|2021-10-13 18:25:00|16176.8|16164.8|16173.8|16160.8|16176.8|16164.8|16170.8|16158.8|158
1634149800000|2021-10-13 18:30:00|16172.8|16161.8|16173.8|16161.8|16176.8|16165.8|16172.8|16160.8|86
1634150100000|2021-10-13 18:35:00|16172.8|16160.8|16165.8|16153.8|16174.8|16163.8|16163.8|16151.8|161
1634150400000|2021-10-13 18:40:00|16164.8|16154.8|16159.8|16149.8|16166.8|16154.8|16156.8|16145.8|97
1634150700000|2021-10-13 18:45:00|16160.3|16150.3|16161.8|16151.8|16161.8|16151.8|16158.8|16148.8|52
1634151000000|2021-10-13 18:50:00|16162.3|16152.3|16163.3|16153.3|16163.3|16153.3|16159.8|16149.8|79
1634151300000|2021-10-13 18:55:00|16161.3|16151.3|16166.8|16156.8|16169.3|16159.3|16161.3|16151.3|162
1634151600000|2021-10-13 19:00:00|16166.3|16156.3|16162.3|16152.3|16168.3|16158.3|16159.8|16149.8|223
1634151900000|2021-10-13 19:05:00|16161.8|16151.8|16171.3|16161.3|16171.3|16161.3|16159.8|16149.8|186
1634152200000|2021-10-13 19:10:00|16170.3|16160.3|16159.8|16149.8|16173.3|16163.3|16159.3|16149.3|226
1634152500000|2021-10-13 19:15:00|16159.3|16149.3|16157.8|16147.8|16161.8|16151.8|16157.3|16147.3|113
1634152800000|2021-10-13 19:20:00|16158.3|16148.3|16158.8|16148.8|16163.3|16153.3|16156.3|16146.3|127
1634153100000|2021-10-13 19:25:00|16157.8|16147.8|16152.8|16142.8|16157.8|16147.8|16152.3|16142.3|93
1634153400000|2021-10-13 19:30:00|16152.3|16142.3|16152.3|16142.3|16155.3|16145.3|16151.3|16141.3|113
1634153700000|2021-10-13 19:35:00|16151.8|16141.8|16151.8|16141.8|16154.8|16144.8|16151.3|16141.3|121
1634154000000|2021-10-13 19:40:00|16151.3|16141.3|16149.3|16139.3|16152.3|16142.3|16149.3|16139.3|98
1634154300000|2021-10-13 19:45:00|16148.3|16138.3|16150.3|16140.3|16152.3|16142.3|16146.8|16136.8|232
1634154600000|2021-10-13 19:50:00|16149.3|16139.3|16151.3|16141.3|16154.3|16144.3|16148.3|16138.3|115
1634154900000|2021-10-13 19:55:00|16151.8|16141.8|16150.8|16140.8|16151.8|16141.8|16144.3|16134.3|395
1634155200000|2021-10-13 20:00:00|16150.3|16140.3|16147.8|16137.8|16150.3|16140.3|16144.8|16134.8|121
1634155500000|2021-10-13 20:05:00|16148.3|16138.3|16145.8|16135.8|16149.8|16139.8|16143.8|16133.8|164
1634155800000|2021-10-13 20:10:00|16144.8|16134.8|16143.3|16133.3|16144.8|16134.8|16143.3|16133.3|10
1634156100000|2021-10-13 20:15:00|16144.3|16134.3|16145.3|16135.3|16145.8|16135.8|16143.8|16133.8|72
1634156400000|2021-10-13 20:20:00|16145.8|16135.8|16144.8|16134.8|16146.3|16136.3|16144.3|16134.3|23
1634156700000|2021-10-13 20:25:00|16145.3|16135.3|16146.3|16136.3|16146.3|16136.3|16145.3|16135.3|34
1634157000000|2021-10-13 20:30:00|16145.8|16135.8|16146.3|16136.3|16146.3|16136.3|16145.3|16135.3|28
1634157300000|2021-10-13 20:35:00|16146.8|16136.8|16148.3|16138.3|16148.3|16138.3|16146.8|16136.8|29
1634157600000|2021-10-13 20:40:00|16147.8|16137.8|16148.8|16138.8|16148.8|16138.8|16147.3|16137.3|22
1634157900000|2021-10-13 20:45:00|16148.3|16138.3|16139.8|16129.8|16148.3|16138.3|16139.8|16129.8|137
1634158200000|2021-10-13 20:50:00|16140.3|16130.3|16140.8|16130.8|16141.8|16131.8|16139.3|16129.3|33
1634158500000|2021-10-13 20:55:00|16140.3|16130.3|16140.8|16130.8|16141.3|16131.3|16139.3|16129.3|33
1634158800000|2021-10-13 21:00:00|16140.3|16130.3|16145.8|16135.8|16145.8|16135.8|16139.8|16129.8|11
1634159100000|2021-10-13 21:05:00|16146.3|16136.3|16146.8|16136.8|16146.8|16136.8|16146.3|16136.3|1
1634159400000|2021-10-13 21:10:00|16146.3|16136.3|16145.8|16135.8|16148.3|16138.3|16139.8|16129.8|30
1634159700000|2021-10-13 21:15:00|16154.5|16130.5|16158.9|16134.9|16159.8|16135.8|16154.5|16130.5|0
1634160000000|2021-10-13 21:20:00|16158.8|16134.8|16159.2|16135.2|16159.2|16135.2|16158.8|16134.8|0
1634160300000|2021-10-13 21:25:00|16159.3|16135.3|16159.4|16135.4|16159.6|16135.6|16158.9|16134.9|0
1634160600000|2021-10-13 21:30:00|16159.5|16135.5|16160.1|16136.1|16160.1|16136.1|16159.5|16135.5|0
1634160900000|2021-10-13 21:35:00|16160.2|16136.2|16159.7|16135.7|16160.7|16136.7|16159.7|16135.7|0
1634161200000|2021-10-13 21:40:00|16159.8|16135.8|16159.8|16135.8|16159.9|16135.9|16159.7|16135.7|0
1634161500000|2021-10-13 21:45:00|16159.9|16135.9|16159.8|16135.8|16159.9|16135.9|16159.7|16135.7|0
1634161800000|2021-10-13 21:50:00|16160.4|16136.4|16163|16139|16163|16139|16160.1|16136.1|0
1634162100000|2021-10-13 21:55:00|16163.1|16139.1|16163.6|16139.6|16164.2|16140.2|16162.9|16138.9|0
1634162400000|2021-10-13 22:00:00|16162.4|16138.4|16166.5|16142.5|16167.2|16143.2|16161.6|16137.6|0
1634162700000|2021-10-13 22:05:00|16165.7|16141.7|16171.6|16147.6|16173.9|16149.9|16164.2|16140.2|0
1634163000000|2021-10-13 22:10:00|16172.4|16148.4|16176.8|16152.8|16176.8|16152.8|16172.4|16148.4|0
1634163300000|2021-10-13 22:15:00|16176.5|16152.5|16173.1|16149.1|16176.8|16152.8|16173.1|16149.1|0
1634163600000|2021-10-13 22:20:00|16173.9|16149.9|16179|16155|16181.3|16157.3|16173.5|16149.5|0
1634163900000|2021-10-13 22:25:00|16178.7|16154.7|16191.8|16167.8|16193.6|16169.6|16176.8|16152.8|0
1634164200000|2021-10-13 22:30:00|16192.5|16168.5|16195.5|16171.5|16198.5|16174.5|16191.8|16167.8|0
1634164500000|2021-10-13 22:35:00|16196.2|16172.2|16200.5|16176.5|16202.1|16178.1|16194.1|16170.1|0
1634164800000|2021-10-13 22:40:00|16199.7|16175.7|16208.4|16184.4|16210.2|16186.2|16198.2|16174.2|0
1634165100000|2021-10-13 22:45:00|16206.9|16182.9|16207.7|16183.7|16207.7|16183.7|16205.4|16181.4|0
1634165400000|2021-10-13 22:50:00|16206.2|16182.2|16206.2|16182.2|16208.4|16184.4|16205.4|16181.4|0
1634165700000|2021-10-13 22:55:00|16205.4|16181.4|16206.9|16182.9|16206.9|16182.9|16205.4|16181.4|0
1634166000000|2021-10-13 23:00:00|16206.5|16182.5|16210.6|16186.6|16210.6|16186.6|16206.5|16182.5|0
1634166300000|2021-10-13 23:05:00|16209.9|16185.9|16206.7|16182.7|16210.2|16186.2|16206.2|16182.2|0
1634166600000|2021-10-13 23:10:00|16206.3|16182.3|16213.1|16189.1|16213.1|16189.1|16204.4|16180.4|0
1634166900000|2021-10-13 23:15:00|16213.8|16189.8|16228.5|16204.5|16228.5|16204.5|16211.6|16187.6|0
1634167200000|2021-10-13 23:20:00|16227.8|16203.8|16221.7|16197.7|16227.8|16203.8|16221|16197|0
1634167500000|2021-10-13 23:25:00|16216.7|16192.7|16216.7|16192.7|16216.7|16192.7|16215.2|16191.2|0
1634167800000|2021-10-13 23:30:00|16218.2|16194.2|16212.8|16188.8|16218.2|16194.2|16212.1|16188.1|0
1634168100000|2021-10-13 23:35:00|16221.9|16197.9|16225.6|16201.6|16225.6|16201.6|16221.9|16197.9|0
1634168400000|2021-10-13 23:40:00|16226.4|16202.4|16230.2|16206.2|16233.9|16209.9|16226.4|16202.4|0
1634168700000|2021-10-13 23:45:00|16229.4|16205.4|16219.2|16195.2|16232.2|16208.2|16218.8|16194.8|0
1634169000000|2021-10-13 23:50:00|16219.6|16195.6|16217.7|16193.7|16219.6|16195.6|16215.5|16191.5|0
1634169300000|2021-10-13 23:55:00|16218|16194|16221.6|16197.6|16221.6|16197.6|16217.7|16193.7|0
1634169600000|2021-10-14 00:00:00|16220.8|16196.8|16223.1|16199.1|16226.6|16202.6|16220.1|16196.1|0
1634169900000|2021-10-14 00:05:00|16223.9|16199.9|16226|16202|16226.1|16202.1|16222.1|16198.1|0
1634170200000|2021-10-14 00:10:00|16225.6|16201.6|16222|16198|16238.9|16214.9|16221.3|16197.3|0
1634170500000|2021-10-14 00:15:00|16221.2|16197.2|16228.5|16204.5|16231|16207|16220.9|16196.9|0
1634170800000|2021-10-14 00:20:00|16229|16205|16220.3|16196.3|16230.4|16206.4|16220.3|16196.3|0
1634171100000|2021-10-14 00:25:00|16220.7|16196.7|16211.2|16187.2|16220.7|16196.7|16205|16181|0
1634171400000|2021-10-14 00:30:00|16211.7|16187.7|16207.6|16183.6|16214.9|16190.9|16205.5|16181.5|0
1634171700000|2021-10-14 00:35:00|16207.8|16183.8|16211.2|16187.2|16212.4|16188.4|16207.6|16183.6|0
1634172000000|2021-10-14 00:40:00|16211|16187|16210|16186|16212.8|16188.8|16204.8|16180.8|0
1634172300000|2021-10-14 00:45:00|16211|16187|16195.6|16171.6|16211.6|16187.6|16194.2|16170.2|0
1634172600000|2021-10-14 00:50:00|16195.9|16171.9|16195.2|16171.2|16196.9|16172.9|16190.7|16166.7|0
1634172900000|2021-10-14 00:55:00|16195.7|16171.7|16164.3|16140.3|16199.9|16175.9|16164.3|16140.3|0
1634173200000|2021-10-14 01:00:00|16156.9|16146.9|16147.9|16137.9|16162.9|16152.9|16140.9|16130.9|2726
1634173500000|2021-10-14 01:05:00|16146.9|16136.9|16145.9|16135.9|16157.9|16147.9|16142.9|16132.9|1101
1634173800000|2021-10-14 01:10:00|16144.9|16134.9|16144.9|16134.9|16153.9|16143.9|16143.9|16133.9|981
1634174100000|2021-10-14 01:15:00|16143.9|16133.9|16114.9|16104.9|16144.9|16134.9|16114.9|16104.9|2487
1634174400000|2021-10-14 01:20:00|16115.9|16105.9|16061.9|16051.9|16117.9|16107.9|16053.9|16043.9|3786
1634174700000|2021-10-14 01:25:00|16060.9|16050.9|16070.9|16060.9|16086.9|16076.9|16055.9|16045.9|3550
1634175000000|2021-10-14 01:30:00|16065.9|16055.9|16134.9|16124.9|16149.9|16139.9|16031.9|16021.9|16378
1634175300000|2021-10-14 01:35:00|16133.9|16123.9|16014.9|16004.9|16135.9|16125.9|16010.9|16000.9|7781
1634175600000|2021-10-14 01:40:00|16013.9|16003.9|16043.9|16033.9|16064.9|16054.9|16003.9|15993.9|5677
1634175900000|2021-10-14 01:45:00|16042.9|16032.9|16068.9|16058.9|16070.9|16060.9|16012.9|16002.9|5952
1634176200000|2021-10-14 01:50:00|16072.9|16062.9|16032.9|16022.9|16081.9|16071.9|16027.9|16017.9|3964
1634176500000|2021-10-14 01:55:00|16031.9|16021.9|16007.9|15997.9|16031.9|16021.9|16004.9|15994.9|4158
1634176800000|2021-10-14 02:00:00|16006.9|15996.9|15997.9|15987.9|16006.9|15996.9|15984.9|15974.9|3544
1634177100000|2021-10-14 02:05:00|15995.9|15985.9|15993.9|15983.9|16000.9|15990.9|15967.9|15957.9|4341
1634177400000|2021-10-14 02:10:00|15992.9|15982.9|15976.9|15966.9|15992.9|15982.9|15963.9|15953.9|2833
1634177700000|2021-10-14 02:15:00|15977.9|15967.9|15944.9|15934.9|15978.9|15968.9|15937.9|15927.9|3174
1634178000000|2021-10-14 02:20:00|15945.9|15935.9|15931.9|15921.9|15947.9|15937.9|15916.9|15906.9|5140
1634178300000|2021-10-14 02:25:00|15929.9|15919.9|15899.9|15889.9|15945.9|15935.9|15899.9|15889.9|2805
1634178600000|2021-10-14 02:30:00|15898.9|15888.9|15897.9|15887.9|15915.9|15905.9|15889.9|15879.9|3794
1634178900000|2021-10-14 02:35:00|15896.9|15886.9|15892.9|15882.9|15900.9|15890.9|15867.9|15857.9|3185
1634179200000|2021-10-14 02:40:00|15894.9|15884.9|15885.9|15875.9|15905.9|15895.9|15885.9|15875.9|1816
1634179500000|2021-10-14 02:45:00|15884.9|15874.9|15923.9|15913.9|15931.9|15921.9|15877.9|15867.9|2592
1634179800000|2021-10-14 02:50:00|15924.9|15914.9|15925.9|15915.9|15925.9|15915.9|15906.9|15896.9|1920
1634180100000|2021-10-14 02:55:00|15924.9|15914.9|15944.9|15934.9|15949.9|15939.9|15921.9|15911.9|2497
1634180400000|2021-10-14 03:00:00|15943.9|15933.9|15929.9|15919.9|15951.9|15941.9|15923.9|15913.9|2807
1634180700000|2021-10-14 03:05:00|15930.9|15920.9|15903.9|15893.9|15930.9|15920.9|15902.9|15892.9|1564
1634181000000|2021-10-14 03:10:00|15904.9|15894.9|15935.9|15925.9|15940.9|15930.9|15904.9|15894.9|2092
1634181300000|2021-10-14 03:15:00|15936.9|15926.9|15937.9|15927.9|15942.9|15932.9|15920.9|15910.9|1573
1634181600000|2021-10-14 03:20:00|15938.9|15928.9|15932.9|15922.9|15943.9|15933.9|15907.9|15897.9|1439
1634181900000|2021-10-14 03:25:00|15933.9|15923.9|15936.9|15926.9|15937.9|15927.9|15918.9|15908.9|1035
1634182200000|2021-10-14 03:30:00|15934.9|15924.9|15926.9|15916.9|15934.9|15924.9|15920.9|15910.9|402
1634182500000|2021-10-14 03:35:00|15929.9|15919.9|15929.9|15919.9|15931.9|15921.9|15927.9|15917.9|120
1634182800000|2021-10-14 03:40:00|15928.9|15918.9|15942.9|15932.9|15944.9|15934.9|15928.9|15918.9|387
1634183100000|2021-10-14 03:45:00|15941.9|15931.9|15947.9|15937.9|15952.9|15942.9|15939.9|15929.9|619
1634183400000|2021-10-14 03:50:00|15946.9|15936.9|15937.9|15927.9|15946.9|15936.9|15937.9|15927.9|169
1634183700000|2021-10-14 03:55:00|15936.9|15926.9|15938.9|15928.9|15939.9|15929.9|15935.9|15925.9|127
1634184000000|2021-10-14 04:00:00|15940.9|15930.9|15933.9|15923.9|15940.9|15930.9|15931.9|15921.9|291
1634184300000|2021-10-14 04:05:00|15932.9|15922.9|15937.9|15927.9|15937.9|15927.9|15931.9|15921.9|53
1634184600000|2021-10-14 04:10:00|15936.9|15926.9|15934.9|15924.9|15938.9|15928.9|15934.9|15924.9|53
1634184900000|2021-10-14 04:15:00|15935.9|15925.9|15941.9|15931.9|15942.9|15932.9|15935.9|15925.9|92
1634185200000|2021-10-14 04:20:00|15940.9|15930.9|15948.9|15938.9|15948.9|15938.9|15940.9|15930.9|169
1634185500000|2021-10-14 04:25:00|15950.9|15940.9|15946.9|15936.9|15950.9|15940.9|15941.9|15931.9|127
1634185800000|2021-10-14 04:30:00|15945.9|15935.9|15950.9|15940.9|15951.9|15941.9|15944.9|15934.9|97
1634186100000|2021-10-14 04:35:00|15947.9|15937.9|15943.9|15933.9|15948.9|15938.9|15942.9|15932.9|134
1634186400000|2021-10-14 04:40:00|15942.9|15932.9|15944.9|15934.9|15946.9|15936.9|15942.9|15932.9|150
1634186700000|2021-10-14 04:45:00|15942.9|15932.9|15945.9|15935.9|15945.9|15935.9|15940.9|15930.9|79
1634187000000|2021-10-14 04:50:00|15944.9|15934.9|15948.9|15938.9|15949.9|15939.9|15944.9|15934.9|131
1634187300000|2021-10-14 04:55:00|15947.9|15937.9|15945.9|15935.9|15948.9|15938.9|15945.9|15935.9|223
1634187600000|2021-10-14 05:00:00|15942.9|15932.9|15941.9|15931.9|15958.9|15948.9|15919.9|15909.9|2995
1634187900000|2021-10-14 05:05:00|15940.9|15930.9|15934.9|15924.9|15941.9|15931.9|15917.9|15907.9|2208
1634188200000|2021-10-14 05:10:00|15933.9|15923.9|15941.9|15931.9|15964.9|15954.9|15928.9|15918.9|2101
1634188500000|2021-10-14 05:15:00|15940.9|15930.9|15951.9|15941.9|15953.9|15943.9|15937.9|15927.9|948
1634188800000|2021-10-14 05:20:00|15952.9|15942.9|15941.9|15931.9|15952.9|15942.9|15920.9|15910.9|1209
1634189100000|2021-10-14 05:25:00|15942.9|15932.9|15917.9|15907.9|15943.9|15933.9|15910.9|15900.9|1805
1634189400000|2021-10-14 05:30:00|15916.9|15906.9|15940.9|15930.9|15947.9|15937.9|15901.9|15891.9|2577
1634189700000|2021-10-14 05:35:00|15937.9|15927.9|15921.9|15911.9|15939.9|15929.9|15917.9|15907.9|1730
1634190000000|2021-10-14 05:40:00|15919.9|15909.9|15922.9|15912.9|15931.9|15921.9|15898.9|15888.9|2179
1634190300000|2021-10-14 05:45:00|15924.9|15914.9|15935.9|15925.9|15950.9|15940.9|15919.9|15909.9|1734
1634190600000|2021-10-14 05:50:00|15933.9|15923.9|15950.9|15940.9|15950.9|15940.9|15928.9|15918.9|1038
1634190900000|2021-10-14 05:55:00|15951.9|15941.9|15963.9|15953.9|15964.9|15954.9|15939.9|15929.9|1034
1634191200000|2021-10-14 06:00:00|15961.9|15951.9|15972.9|15962.9|15984.9|15974.9|15955.9|15945.9|2558
1634191500000|2021-10-14 06:05:00|15973.9|15963.9|15967.9|15957.9|15995.9|15985.9|15966.9|15956.9|2142
1634191800000|2021-10-14 06:10:00|15968.9|15958.9|15954.9|15944.9|15968.9|15958.9|15951.9|15941.9|1623
1634192100000|2021-10-14 06:15:00|15949.9|15939.9|15953.9|15943.9|15971.9|15961.9|15947.9|15937.9|2575
1634192400000|2021-10-14 06:20:00|15952.9|15942.9|15956.9|15946.9|15970.9|15960.9|15952.9|15942.9|1402
1634192700000|2021-10-14 06:25:00|15955.9|15945.9|15966.9|15956.9|15973.9|15963.9|15954.9|15944.9|1623
1634193000000|2021-10-14 06:30:00|15968.9|15958.9|15937.9|15927.9|15971.9|15961.9|15932.9|15922.9|1937
1634193300000|2021-10-14 06:35:00|15936.9|15926.9|15943.9|15933.9|15947.9|15937.9|15932.9|15922.9|1305
1634193600000|2021-10-14 06:40:00|15941.9|15931.9|15935.9|15925.9|15949.9|15939.9|15933.9|15923.9|993
1634193900000|2021-10-14 06:45:00|15936.9|15926.9|15940.9|15930.9|15942.9|15932.9|15925.9|15915.9|1694
1634194200000|2021-10-14 06:50:00|15941.9|15931.9|15949.9|15939.9|15955.9|15945.9|15940.9|15930.9|2391
1634194500000|2021-10-14 06:55:00|15948.9|15938.9|15930.9|15920.9|15952.9|15942.9|15930.9|15920.9|2530
1634194800000|2021-10-14 07:00:00|15932.9|15921.9|15965.9|15953.9|15967.9|15956.9|15931.9|15921.9|1472
1634195100000|2021-10-14 07:05:00|15964.9|15952.9|15958.9|15947.9|15965.9|15954.9|15958.9|15947.9|457
1634195400000|2021-10-14 07:10:00|15959.9|15948.9|15961.9|15949.9|15963.9|15951.9|15948.9|15937.9|736
1634195700000|2021-10-14 07:15:00|15962.9|15951.9|15943.9|15931.9|15962.9|15951.9|15943.9|15931.9|324
1634196000000|2021-10-14 07:20:00|15942.9|15932.9|15953.9|15941.9|15953.9|15941.9|15941.9|15929.9|287
1634196300000|2021-10-14 07:25:00|15955.9|15942.9|15955.9|15943.9|15965.9|15954.9|15955.9|15942.9|455
1634196600000|2021-10-14 07:30:00|15954.9|15944.9|15957.9|15946.9|15960.9|15948.9|15948.9|15937.9|208
1634196900000|2021-10-14 07:35:00|15956.9|15945.9|15959.9|15947.9|15960.9|15949.9|15947.9|15935.9|236
1634197200000|2021-10-14 07:40:00|15958.9|15948.9|15963.9|15951.9|15964.9|15952.9|15958.9|15947.9|314
1634197500000|2021-10-14 07:45:00|15964.9|15950.9|15962.9|15951.9|15964.9|15953.9|15959.9|15947.9|288
1634197800000|2021-10-14 07:50:00|15963.9|15952.9|15966.9|15954.9|15967.9|15955.9|15961.9|15949.9|336
1634198100000|2021-10-14 07:55:00|15965.9|15953.9|15945.9|15933.9|15968.9|15956.9|15942.9|15930.9|722
1634198400000|2021-10-14 08:00:00|15948.9|15934.9|15952.9|15940.9|15963.9|15952.9|15946.9|15934.9|1061
1634198700000|2021-10-14 08:05:00|15953.9|15941.9|15941.9|15929.9|15956.9|15945.9|15941.9|15929.9|885
1634199000000|2021-10-14 08:10:00|15943.9|15930.9|15969.9|15958.9|15969.9|15958.9|15943.9|15930.9|395
1634199300000|2021-10-14 08:15:00|15968.9|15957.9|15966.9|15955.9|15968.9|15958.9|15956.9|15945.9|378
1634199600000|2021-10-14 08:20:00|15967.9|15954.9|15967.9|15956.9|15967.9|15956.9|15961.9|15950.9|317
1634199900000|2021-10-14 08:25:00|15968.9|15957.9|15973.9|15961.9|15974.9|15963.9|15963.9|15951.9|1266
1634200200000|2021-10-14 08:30:00|15976.2|15952.2|15976.1|15952.1|15979.6|15955.6|15971.1|15947.1|0
1634200500000|2021-10-14 08:35:00|15976.5|15952.5|15975.9|15951.9|15977.5|15953.5|15973.1|15949.1|334
1634200800000|2021-10-14 08:40:00|15975.7|15951.7|15984.4|15960.4|15985.4|15961.4|15973.4|15949.4|0
1634201100000|2021-10-14 08:45:00|15985.4|15961.4|15986.5|15962.5|15988.8|15964.8|15983.3|15959.3|0
1634201400000|2021-10-14 08:50:00|15986.8|15962.8|15990.6|15966.6|15991.1|15967.1|15984.9|15960.9|0
1634201700000|2021-10-14 08:55:00|15990.3|15966.3|15981.4|15957.4|15992|15968|15981.4|15957.4|0
1634202000000|2021-10-14 09:00:00|15980.9|15968.9|15976.9|15965.9|15980.9|15969.9|15975.9|15964.9|243
1634202300000|2021-10-14 09:05:00|15977.9|15966.9|15978.9|15967.9|15980.9|15969.9|15975.9|15964.9|173
1634202600000|2021-10-14 09:10:00|15977.9|15966.9|15982.9|15971.9|15984.9|15973.9|15977.9|15966.9|216
1634202900000|2021-10-14 09:15:00|15978.9|15967.9|15979.9|15967.9|15980.9|15968.9|15975.9|15964.9|292
1634203200000|2021-10-14 09:20:00|15978.9|15968.9|15978.9|15967.9|15981.9|15970.9|15976.9|15965.9|165
1634203500000|2021-10-14 09:25:00|15979.9|15968.9|15982.9|15970.9|15982.9|15971.9|15979.9|15968.9|101
1634203800000|2021-10-14 09:30:00|15981.9|15971.9|15983.9|15971.9|15984.9|15973.9|15980.9|15969.9|103
1634204100000|2021-10-14 09:35:00|15984.9|15972.9|15980.9|15969.9|15984.9|15972.9|15979.9|15967.9|81
1634204400000|2021-10-14 09:40:00|15979.9|15968.9|15980.9|15968.9|15981.9|15970.9|15979.9|15967.9|75
1634204700000|2021-10-14 09:45:00|15981.9|15969.9|15982.9|15971.9|15984.9|15972.9|15981.9|15969.9|59
1634205000000|2021-10-14 09:50:00|15981.9|15970.9|15980.9|15968.9|15982.9|15971.9|15979.9|15968.9|98
1634205300000|2021-10-14 09:55:00|15979.9|15969.9|15980.9|15969.9|15980.9|15969.9|15979.9|15969.9|30
1634205600000|2021-10-14 10:00:00|15979.9|15968.9|15981.9|15969.9|15981.9|15969.9|15978.9|15967.9|72
1634205900000|2021-10-14 10:05:00|15980.9|15968.9|15977.9|15966.9|15981.9|15970.9|15975.9|15964.9|99
1634206200000|2021-10-14 10:10:00|15976.9|15965.9|15976.9|15965.9|15977.9|15966.9|15975.9|15963.9|71
1634206500000|2021-10-14 10:15:00|15977.9|15966.9|15978.9|15967.9|15978.9|15967.9|15976.9|15965.9|21
1634206800000|2021-10-14 10:20:00|15977.9|15966.9|15975.9|15964.9|15977.9|15966.9|15974.9|15963.9|132
1634207100000|2021-10-14 10:25:00|15976.9|15963.9|15973.9|15962.9|15977.9|15966.9|15972.9|15960.9|146
1634207400000|2021-10-14 10:30:00|15972.9|15961.9|15974.9|15963.9|15975.9|15964.9|15972.9|15961.9|255
1634207700000|2021-10-14 10:35:00|15975.9|15964.9|15975.9|15963.9|15975.9|15964.9|15974.9|15963.9|27
1634208000000|2021-10-14 10:40:00|15974.9|15964.9|15973.9|15962.9|15976.9|15965.9|15973.9|15962.9|142
1634208300000|2021-10-14 10:45:00|15972.9|15961.9|15974.9|15963.9|15974.9|15963.9|15972.9|15961.9|53
1634208600000|2021-10-14 10:50:00|15975.9|15964.9|15976.9|15965.9|15976.9|15965.9|15975.9|15964.9|27
1634208900000|2021-10-14 10:55:00|15977.9|15966.9|15985.9|15973.9|15985.9|15974.9|15977.9|15965.9|192
1634209200000|2021-10-14 11:00:00|15982.9|15974.9|15985.9|15973.9|15985.9|15974.9|15980.9|15969.9|120
1634209500000|2021-10-14 11:05:00|15984.9|15972.9|15985.9|15973.9|15985.9|15973.9|15982.9|15971.9|62
1634209800000|2021-10-14 11:10:00|15984.9|15974.9|15985.9|15974.9|15988.9|15976.9|15984.9|15974.9|68
1634210100000|2021-10-14 11:15:00|15984.9|15973.9|15986.9|15974.9|15986.9|15975.9|15984.9|15973.9|113
1634210400000|2021-10-14 11:20:00|15985.9|15975.9|15984.9|15972.9|15986.9|15975.9|15983.9|15972.9|45
1634210700000|2021-10-14 11:25:00|15983.9|15973.9|15982.9|15971.9|15983.9|15973.9|15980.9|15969.9|77
1634211000000|2021-10-14 11:30:00|15983.9|15972.9|15984.9|15972.9|15985.9|15974.9|15982.9|15971.9|80
1634211300000|2021-10-14 11:35:00|15985.9|15973.9|15986.9|15974.9|15986.9|15975.9|15984.9|15973.9|33
1634211600000|2021-10-14 11:40:00|15985.9|15975.9|15987.9|15976.9|15987.9|15976.9|15985.9|15974.9|109
1634211900000|2021-10-14 11:45:00|15988.9|15977.9|15986.9|15975.9|15988.9|15977.9|15986.9|15975.9|104
1634212200000|2021-10-14 11:50:00|15991.9|15978.9|15990.9|15979.9|15991.9|15979.9|15989.9|15978.9|258
1634212500000|2021-10-14 11:55:00|15989.9|15978.9|15988.9|15977.9|15990.9|15979.9|15988.9|15976.9|136
1634212800000|2021-10-14 12:00:00|15989.9|15976.9|15988.9|15977.9|15989.9|15977.9|15987.9|15976.9|104
1634213100000|2021-10-14 12:05:00|15987.9|15976.9|15979.9|15968.9|15988.9|15977.9|15978.9|15967.9|229
1634213400000|2021-10-14 12:10:00|15980.9|15967.9|15980.9|15968.9|15984.9|15973.9|15979.9|15967.9|238
1634213700000|2021-10-14 12:15:00|15979.9|15969.9|15967.9|15956.9|15980.9|15969.9|15967.9|15955.9|283
1634214000000|2021-10-14 12:20:00|15968.9|15957.9|15968.9|15956.9|15969.9|15957.9|15965.9|15954.9|200
1634214300000|2021-10-14 12:25:00|15967.9|15955.9|15963.9|15952.9|15967.9|15956.9|15962.9|15951.9|185
1634214600000|2021-10-14 12:30:00|15964.9|15951.9|15963.9|15951.9|15964.9|15953.9|15957.9|15946.9|481
1634214900000|2021-10-14 12:35:00|15962.9|15950.9|15962.9|15950.9|15963.9|15951.9|15960.9|15949.9|137
1634215200000|2021-10-14 12:40:00|15963.9|15951.9|15970.9|15958.9|15972.9|15960.9|15963.9|15951.9|247
1634215500000|2021-10-14 12:45:00|15971.9|15959.9|15974.9|15963.9|15977.9|15966.9|15970.9|15958.9|147
1634215800000|2021-10-14 12:50:00|15973.9|15962.9|15969.9|15958.9|15975.9|15962.9|15969.9|15958.9|130
1634216100000|2021-10-14 12:55:00|15968.9|15957.9|15968.9|15956.9|15969.9|15958.9|15967.9|15956.9|128
1634216400000|2021-10-14 13:00:00|15969.9|15957.9|15961.9|15949.9|15969.9|15958.9|15961.9|15949.9|124
1634216700000|2021-10-14 13:05:00|15960.9|15950.9|15962.9|15950.9|15962.9|15950.9|15960.9|15949.9|132
1634217000000|2021-10-14 13:10:00|15963.9|15951.9|15962.9|15951.9|15963.9|15951.9|15961.9|15949.9|114
1634217300000|2021-10-14 13:15:00|15961.9|15950.9|15955.9|15943.9|15962.9|15951.9|15954.9|15943.9|193
1634217600000|2021-10-14 13:20:00|15954.9|15944.9|15941.9|15930.9|15955.9|15944.9|15941.9|15930.9|354
1634217900000|2021-10-14 13:25:00|15940.9|15929.9|15938.9|15927.9|15941.9|15930.9|15935.9|15923.9|218
1634218200000|2021-10-14 13:30:00|15939.9|15929.9|15924.9|15912.9|15947.9|15936.9|15921.9|15910.9|798
1634218500000|2021-10-14 13:35:00|15923.9|15911.9|15914.9|15901.9|15926.9|15915.9|15911.9|15900.9|890
1634218800000|2021-10-14 13:40:00|15910.9|15902.9|15910.9|15897.9|15921.9|15910.9|15905.9|15894.9|976
1634219100000|2021-10-14 13:45:00|15911.9|15898.9|15902.9|15890.9|15915.9|15904.9|15896.9|15885.9|585
1634219400000|2021-10-14 13:50:00|15901.9|15889.9|15909.9|15897.9|15914.9|15902.9|15891.9|15880.9|646
1634219700000|2021-10-14 13:55:00|15908.9|15898.9|15918.9|15906.9|15918.9|15906.9|15904.9|15892.9|353
1634220000000|2021-10-14 14:00:00|15917.9|15908.9|15910.9|15898.9|15921.9|15910.9|15908.9|15896.9|408
1634220300000|2021-10-14 14:05:00|15911.9|15899.9|15921.9|15909.9|15921.9|15909.9|15907.9|15896.9|361
1634220600000|2021-10-14 14:10:00|15922.9|15910.9|15926.9|15914.9|15929.9|15918.9|15919.9|15908.9|490
1634220900000|2021-10-14 14:15:00|15925.9|15915.9|15926.9|15914.9|15933.9|15922.9|15921.9|15910.9|230
1634221200000|2021-10-14 14:20:00|15925.9|15915.9|15916.9|15905.9|15926.9|15915.9|15916.9|15905.9|478
1634221500000|2021-10-14 14:25:00|15915.9|15904.9|15913.9|15901.9|15918.9|15906.9|15912.9|15901.9|317
1634221800000|2021-10-14 14:30:00|15914.9|15903.9|15904.9|15893.9|15917.9|15906.9|15904.9|15893.9|386
1634222100000|2021-10-14 14:35:00|15905.9|15894.9|15905.9|15894.9|15905.9|15894.9|15900.9|15888.9|496
1634222400000|2021-10-14 14:40:00|15906.9|15895.9|15906.9|15894.9|15911.9|15899.9|15902.9|15891.9|312
1634222700000|2021-10-14 14:45:00|15905.9|15893.9|15907.9|15895.9|15909.9|15898.9|15903.9|15891.9|400
1634223000000|2021-10-14 14:50:00|15908.9|15896.9|15911.9|15900.9|15915.9|15904.9|15908.9|15896.9|133
1634223300000|2021-10-14 14:55:00|15912.9|15901.9|15912.9|15901.9|15915.9|15903.9|15907.9|15896.9|313
1634223600000|2021-10-14 15:00:00|15911.9|15900.9|15906.9|15894.9|15911.9|15900.9|15904.9|15893.9|186
1634223900000|2021-10-14 15:05:00|15907.9|15895.9|15904.9|15892.9|15909.9|15898.9|15904.9|15892.9|220
1634224200000|2021-10-14 15:10:00|15902.9|15891.9|15903.9|15892.9|15905.9|15894.9|15897.9|15886.9|434
1634224500000|2021-10-14 15:15:00|15902.9|15891.9|15903.9|15892.9|15905.9|15893.9|15902.9|15891.9|110
1634224800000|2021-10-14 15:20:00|15902.9|15891.9|15901.9|15889.9|15902.9|15892.9|15901.9|15889.9|93
1634225100000|2021-10-14 15:25:00|15900.9|15890.9|15913.9|15902.9|15913.9|15902.9|15899.9|15887.9|408
1634225400000|2021-10-14 15:30:00|15914.9|15903.9|15915.9|15904.9|15917.9|15906.9|15909.9|15898.9|282
1634225700000|2021-10-14 15:35:00|15916.9|15903.9|15911.9|15899.9|15916.9|15904.9|15910.9|15899.9|117
1634226000000|2021-10-14 15:40:00|15912.9|15900.9|15920.9|15909.9|15920.9|15909.9|15912.9|15899.9|92
1634226300000|2021-10-14 15:45:00|15921.9|15908.9|15918.9|15907.9|15923.9|15912.9|15915.9|15904.9|103
1634226600000|2021-10-14 15:50:00|15917.9|15906.9|15926.9|15914.9|15926.9|15914.9|15913.9|15902.9|242
1634226900000|2021-10-14 15:55:00|15925.9|15913.9|15924.9|15912.9|15928.9|15916.9|15921.9|15909.9|163
1634227200000|2021-10-14 16:00:00|15923.9|15911.9|15930.9|15919.9|15930.9|15919.9|15921.9|15910.9|57
1634227500000|2021-10-14 16:05:00|15931.9|15918.9|15928.9|15917.9|15931.9|15919.9|15928.9|15916.9|103
1634227800000|2021-10-14 16:10:00|15929.9|15918.9|15937.9|15925.9|15937.9|15925.9|15927.9|15915.9|178
1634228100000|2021-10-14 16:15:00|15936.9|15924.9|15938.9|15927.9|15940.9|15928.9|15936.9|15924.9|244
1634228400000|2021-10-14 16:20:00|15939.9|15928.9|15938.9|15927.9|15939.9|15928.9|15936.9|15925.9|78
1634228700000|2021-10-14 16:25:00|15939.9|15926.9|15938.9|15926.9|15940.9|15928.9|15936.9|15925.9|85
1634229000000|2021-10-14 16:30:00|15939.9|15927.9|15943.9|15931.9|15943.9|15932.9|15939.9|15926.9|255
1634229300000|2021-10-14 16:35:00|15942.9|15932.9|15942.9|15931.9|15943.9|15932.9|15942.9|15930.9|16
1634229600000|2021-10-14 16:40:00|15943.9|15930.9|15938.9|15926.9|15943.9|15930.9|15938.9|15926.9|47
1634229900000|2021-10-14 16:45:00|15937.9|15925.9|15938.9|15926.9|15938.9|15927.9|15936.9|15924.9|51
1634230200000|2021-10-14 16:50:00|15937.9|15925.9|15931.9|15920.9|15938.9|15927.9|15931.9|15919.9|364
1634230500000|2021-10-14 16:55:00|15932.9|15919.9|15933.9|15920.9|15934.9|15923.9|15931.9|15919.9|61
1634230800000|2021-10-14 17:00:00|15932.9|15921.9|15926.9|15915.9|15933.9|15921.9|15926.9|15915.9|105
1634231100000|2021-10-14 17:05:00|15925.9|15914.9|15929.9|15917.9|15930.9|15918.9|15924.9|15913.9|99
1634231400000|2021-10-14 17:10:00|15930.9|15918.9|15932.9|15920.9|15934.9|15923.9|15930.9|15918.9|62
1634231700000|2021-10-14 17:15:00|15931.9|15921.9|15932.9|15920.9|15933.9|15922.9|15931.9|15919.9|46
1634232000000|2021-10-14 17:20:00|15930.9|15919.9|15932.9|15920.9|15932.9|15921.9|15930.9|15919.9|93
1634232300000|2021-10-14 17:25:00|15930.9|15919.9|15931.9|15919.9|15931.9|15920.9|15928.9|15917.9|94
1634232600000|2021-10-14 17:30:00|15932.9|15920.9|15935.9|15923.9|15935.9|15924.9|15932.9|15920.9|85
1634232900000|2021-10-14 17:35:00|15934.9|15924.9|15938.9|15926.9|15940.9|15928.9|15934.9|15924.9|64
1634233200000|2021-10-14 17:40:00|15940.9|15927.9|15942.9|15930.9|15942.9|15930.9|15937.9|15926.9|61
1634233500000|2021-10-14 17:45:00|15943.9|15931.9|15940.9|15928.9|15944.9|15932.9|15939.9|15928.9|91
1634233800000|2021-10-14 17:50:00|15939.9|15929.9|15939.9|15927.9|15941.9|15930.9|15939.9|15927.9|88
1634234100000|2021-10-14 17:55:00|15940.9|15928.9|15942.9|15930.9|15943.9|15931.9|15940.9|15928.9|31
1634234400000|2021-10-14 18:00:00|15943.9|15931.9|15943.9|15931.9|15943.9|15932.9|15941.9|15929.9|45
1634234700000|2021-10-14 18:05:00|15942.9|15930.9|15944.9|15932.9|15944.9|15932.9|15942.9|15930.9|25
1634235000000|2021-10-14 18:10:00|15945.9|15934.9|15946.9|15934.9|15946.9|15935.9|15944.9|15932.9|46
1634235300000|2021-10-14 18:15:00|15945.9|15935.9|15946.9|15935.9|15947.9|15935.9|15945.9|15934.9|31
1634235600000|2021-10-14 18:20:00|15945.9|15934.9|15947.9|15935.9|15947.9|15935.9|15944.9|15933.9|29
1634235900000|2021-10-14 18:25:00|15946.9|15934.9|15948.9|15936.9|15948.9|15936.9|15946.9|15934.9|59
1634236200000|2021-10-14 18:30:00|15947.9|15935.9|15948.9|15936.9|15948.9|15936.9|15946.9|15934.9|113
1634236500000|2021-10-14 18:35:00|15946.9|15935.9|15949.9|15938.9|15951.9|15940.9|15946.9|15935.9|128
1634236800000|2021-10-14 18:40:00|15948.9|15937.9|15950.4|15940.4|15951.9|15940.9|15948.9|15937.9|206
1634237100000|2021-10-14 18:45:00|15949.9|15939.9|15950.9|15940.9|15951.4|15941.4|15948.9|15938.9|78
1634237400000|2021-10-14 18:50:00|15951.4|15941.4|15954.4|15944.4|15954.4|15944.4|15951.4|15941.4|86
1634237700000|2021-10-14 18:55:00|15955.4|15945.4|15955.4|15945.4|15956.4|15946.4|15955.4|15945.4|128
1634238000000|2021-10-14 19:00:00|15954.9|15944.9|15956.4|15946.4|15956.4|15946.4|15954.9|15944.9|185
1634238300000|2021-10-14 19:05:00|15955.9|15945.9|15958.4|15948.4|15958.9|15948.9|15955.9|15945.9|207
1634238600000|2021-10-14 19:10:00|15957.4|15947.4|15960.4|15950.4|15960.4|15950.4|15955.4|15945.4|238
1634238900000|2021-10-14 19:15:00|15961.9|15951.9|15961.9|15951.9|15962.4|15952.4|15960.4|15950.4|260
1634239200000|2021-10-14 19:20:00|15961.4|15951.4|15960.4|15950.4|15962.4|15952.4|15959.4|15949.4|333
1634239500000|2021-10-14 19:25:00|15962.4|15952.4|15964.4|15954.4|15965.4|15955.4|15962.4|15952.4|263
1634239800000|2021-10-14 19:30:00|15964.9|15954.9|15967.4|15957.4|15968.4|15958.4|15964.9|15954.9|252
1634240100000|2021-10-14 19:35:00|15968.4|15958.4|15969.9|15959.9|15970.4|15960.4|15965.4|15955.4|378
1634240400000|2021-10-14 19:40:00|15969.4|15959.4|15972.4|15962.4|15972.4|15962.4|15965.9|15955.9|380
1634240700000|2021-10-14 19:45:00|15971.4|15961.4|15975.9|15965.9|15976.4|15966.4|15971.4|15961.4|263
1634241000000|2021-10-14 19:50:00|15975.4|15965.4|15971.9|15961.9|15976.9|15966.9|15968.4|15958.4|393
1634241300000|2021-10-14 19:55:00|15971.4|15961.4|15969.9|15959.9|15971.4|15961.4|15963.4|15953.4|355
1634241600000|2021-10-14 20:00:00|15969.4|15959.4|15969.9|15959.9|15972.4|15962.4|15969.4|15959.4|114
1634241900000|2021-10-14 20:05:00|15969.4|15959.4|15970.9|15960.9|15971.4|15961.4|15969.4|15959.4|12
1634242200000|2021-10-14 20:10:00|15970.4|15960.4|15972.9|15962.9|15974.4|15964.4|15970.4|15960.4|64
1634242500000|2021-10-14 20:15:00|15973.4|15963.4|15974.9|15964.9|15974.9|15964.9|15972.4|15962.4|31
1634242800000|2021-10-14 20:20:00|15975.4|15965.4|15976.9|15966.9|15977.4|15967.4|15974.4|15964.4|13
1634243100000|2021-10-14 20:25:00|15978.4|15968.4|15974.9|15964.9|15978.4|15968.4|15974.4|15964.4|54
1634243400000|2021-10-14 20:30:00|15974.4|15964.4|15969.9|15959.9|15974.9|15964.9|15968.9|15958.9|85
1634243700000|2021-10-14 20:35:00|15969.4|15959.4|15967.9|15957.9|15969.4|15959.4|15967.9|15957.9|46
1634244000000|2021-10-14 20:40:00|15969.4|15959.4|15967.4|15957.4|15969.4|15959.4|15966.9|15956.9|20
1634244300000|2021-10-14 20:45:00|15965.4|15955.4|15965.4|15955.4|15965.9|15955.9|15963.9|15953.9|147
1634244600000|2021-10-14 20:50:00|15964.9|15954.9|15961.9|15951.9|15969.9|15959.9|15954.4|15944.4|390
1634244900000|2021-10-14 20:55:00|15964.4|15954.4|15965.4|15955.4|15966.4|15956.4|15964.4|15954.4|30
1634245200000|2021-10-14 21:00:00|15965.9|15955.9|15965.9|15955.9|15965.9|15955.9|15965.9|15955.9|2
1634245800000|2021-10-14 21:10:00|15965.4|15955.4|15972.9|15962.9|15973.4|15963.4|15965.4|15955.4|20
1634246100000|2021-10-14 21:15:00|15972.8|15948.9|15972.8|15948.8|15972.8|15948.9|15972|15948|0
1634246400000|2021-10-14 21:20:00|15972.9|15948.9|15973.5|15949.5|15974.1|15950.1|15972.9|15948.9|0
1634246700000|2021-10-14 21:25:00|15972.4|15948.4|15972.6|15948.6|15973.1|15949.1|15971.7|15947.7|0
1634247000000|2021-10-14 21:30:00|15973.1|15949.1|15973|15949|15973.2|15949.2|15971.9|15947.9|0
1634247300000|2021-10-14 21:35:00|15972.9|15948.9|15972.6|15948.6|15973.3|15949.3|15972.6|15948.6|0
1634247600000|2021-10-14 21:40:00|15972.3|15948.3|15975.3|15951.3|15976.3|15952.3|15972.3|15948.3|0
1634247900000|2021-10-14 21:45:00|15974.9|15950.9|15975.7|15951.7|15976.1|15952.1|15974.9|15950.9|0
1634248200000|2021-10-14 21:50:00|15975.8|15951.8|15975.2|15951.2|15976.2|15952.2|15975.2|15951.2|0
1634248500000|2021-10-14 21:55:00|15975.1|15951.1|15974|15950|15975.3|15951.3|15972.7|15948.7|0
1634248800000|2021-10-14 22:00:00|15971.7|15947.7|15971.5|15947.5|15973.5|15949.5|15966.7|15942.7|0
1634249100000|2021-10-14 22:05:00|15972.2|15948.2|15969.8|15945.8|15972.2|15948.2|15969|15945|0
1634249400000|2021-10-14 22:10:00|15970.1|15946.1|15976.2|15952.2|15977.7|15953.7|15969.8|15945.8|0
1634249700000|2021-10-14 22:15:00|15977|15953|15976.2|15952.2|15977|15953|15973.4|15949.4|0
1634250000000|2021-10-14 22:20:00|15977|15953|15974.8|15950.8|15977|15953|15974.8|15950.8|0
1634250300000|2021-10-14 22:25:00|15974.4|15950.4|15977.3|15953.3|15977.3|15953.3|15973.7|15949.7|0
1634250600000|2021-10-14 22:30:00|15978|15954|15977.1|15953.1|15978|15954|15975.9|15951.9|0
1634250900000|2021-10-14 22:35:00|15977.4|15953.4|15975.7|15951.7|15977.8|15953.8|15974.2|15950.2|0
1634251200000|2021-10-14 22:40:00|15976.4|15952.4|15976.4|15952.4|15977.1|15953.1|15975.7|15951.7|0
1634251500000|2021-10-14 22:45:00|15975.7|15951.7|15974.1|15950.1|15975.7|15951.7|15973.4|15949.4|0
1634251800000|2021-10-14 22:50:00|15973.4|15949.4|15982|15958|15982.7|15958.7|15973.4|15949.4|0
1634252100000|2021-10-14 22:55:00|15982.4|15958.4|15977.1|15953.1|15982.4|15958.4|15976.4|15952.4|0
1634252400000|2021-10-14 23:00:00|15977.8|15953.8|15976.2|15952.2|15978|15954|15975.4|15951.4|0
1634252700000|2021-10-14 23:05:00|15976.5|15952.5|15978.8|15954.8|15979.5|15955.5|15976.2|15952.2|0
1634253000000|2021-10-14 23:10:00|15978.1|15954.1|15985.4|15961.4|15985.4|15961.4|15977.4|15953.4|0
1634253300000|2021-10-14 23:15:00|15984.7|15960.7|15985.4|15961.4|15986.8|15962.8|15984|15960|0
1634253600000|2021-10-14 23:20:00|15986.1|15962.1|15990.2|15966.2|15991.7|15967.7|15985.4|15961.4|0
1634253900000|2021-10-14 23:25:00|15990.6|15966.6|15988.7|15964.7|15991.3|15967.3|15988.7|15964.7|0
1634254200000|2021-10-14 23:30:00|15989.4|15965.4|15980|15956|15989.9|15965.9|15980|15956|0
1634254500000|2021-10-14 23:35:00|15979.3|15955.3|15977.1|15953.1|15980|15956|15975.7|15951.7|0
1634254800000|2021-10-14 23:40:00|15976.4|15952.4|15976.1|15952.1|15977.1|15953.1|15975|15951|0
1634255100000|2021-10-14 23:45:00|15975.8|15951.8|15975.8|15951.8|15977.2|15953.2|15973.6|15949.6|0
1634255400000|2021-10-14 23:50:00|15975.1|15951.1|15973.9|15949.9|15975.3|15951.3|15972.9|15948.9|0
1634255700000|2021-10-14 23:55:00|15974.2|15950.2|15975.3|15951.3|15977.4|15953.4|15973.9|15949.9|0
1634256000000|2021-10-15 00:00:00|15974.6|15950.6|15965.4|15941.4|15975.3|15951.3|15965.4|15941.4|0
1634256300000|2021-10-15 00:05:00|15965.7|15941.7|15964.9|15940.9|15966.1|15942.1|15955.8|15931.8|0
1634256600000|2021-10-15 00:10:00|15964.2|15940.2|15963.4|15939.4|15968.5|15944.5|15962.7|15938.7|0
1634256900000|2021-10-15 00:15:00|15962.7|15938.7|15961.5|15937.5|15966|15942|15959.8|15935.8|0
1634257200000|2021-10-15 00:20:00|15961.3|15937.3|15955|15931|15964.5|15940.5|15951|15927|0
1634257500000|2021-10-15 00:25:00|15955.5|15931.5|15952.3|15928.3|15956.3|15932.3|15949|15925|0
1634257800000|2021-10-15 00:30:00|15951.8|15927.8|15953|15929|15956.5|15932.5|15951|15927|0
1634258100000|2021-10-15 00:35:00|15953.3|15929.3|15952.3|15928.3|15953.3|15929.3|15947.9|15923.9|0
1634258400000|2021-10-15 00:40:00|15953.2|15929.2|15962.3|15938.3|15962.6|15938.6|15952.7|15928.7|0
1634258700000|2021-10-15 00:45:00|15961.8|15937.8|15959.8|15935.8|15964|15940|15956.8|15932.8|0
1634259000000|2021-10-15 00:50:00|15959.9|15935.9|15971.3|15947.3|15972.6|15948.6|15959.9|15935.9|0
1634259300000|2021-10-15 00:55:00|15971|15947|15959.4|15935.4|15979.3|15955.3|15959|15935|0
1634259600000|2021-10-15 01:00:00|15959.6|15935.6|15951.5|15941.5|15974.5|15964.5|15937.5|15927.5|2294
1634259900000|2021-10-15 01:05:00|15950.5|15940.5|15934.5|15924.5|15966.5|15956.5|15932.5|15922.5|1372
1634260200000|2021-10-15 01:10:00|15936.5|15926.5|15954.5|15944.5|15954.5|15944.5|15936.5|15926.5|438
1634260500000|2021-10-15 01:15:00|15956.5|15946.5|15900.5|15890.5|15962.5|15952.5|15866.5|15856.5|2907
1634260800000|2021-10-15 01:20:00|15899.5|15889.5|15855.5|15845.5|15900.5|15890.5|15849.5|15839.5|2213
1634261100000|2021-10-15 01:25:00|15857.5|15847.5|15851.5|15841.5|15860.5|15850.5|15830.5|15820.5|3184
1634261400000|2021-10-15 01:30:00|15853.5|15843.5|15884.5|15874.5|15901.5|15891.5|15819.5|15809.5|20430
1634261700000|2021-10-15 01:35:00|15881.5|15871.5|16027.5|16017.5|16048.5|16038.5|15866.5|15856.5|16206
1634262000000|2021-10-15 01:40:00|16029.5|16019.5|15991.5|15981.5|16052.5|16042.5|15981.5|15971.5|12214
1634262300000|2021-10-15 01:45:00|15990.5|15980.5|15947.5|15937.5|16002.5|15992.5|15940.5|15930.5|8898
1634262600000|2021-10-15 01:50:00|15946.5|15936.5|15933.5|15923.5|15962.5|15952.5|15908.5|15898.5|7937
1634262900000|2021-10-15 01:55:00|15930.5|15920.5|15983.5|15973.5|15985.5|15975.5|15917.5|15907.5|6080
1634263200000|2021-10-15 02:00:00|15984.5|15974.5|15935.5|15925.5|15986.5|15976.5|15925.5|15915.5|3610
1634263500000|2021-10-15 02:05:00|15934.5|15924.5|15956.5|15946.5|15960.5|15950.5|15917.5|15907.5|3330
1634263800000|2021-10-15 02:10:00|15955.5|15945.5|15944.5|15934.5|15987.5|15977.5|15942.5|15932.5|3905
1634264100000|2021-10-15 02:15:00|15943.5|15933.5|16004.5|15994.5|16005.5|15995.5|15942.5|15932.5|6489
1634264400000|2021-10-15 02:20:00|16006.5|15996.5|15988.5|15978.5|16017.5|16007.5|15986.5|15976.5|5366
1634264700000|2021-10-15 02:25:00|15989.5|15979.5|15988.5|15978.5|16020.5|16010.5|15983.5|15973.5|4907
1634265000000|2021-10-15 02:30:00|15987.5|15977.5|15987.5|15977.5|16000.5|15990.5|15969.5|15959.5|7539
1634265300000|2021-10-15 02:35:00|15986.5|15976.5|15952.5|15942.5|15987.5|15977.5|15950.5|15940.5|5006
1634265600000|2021-10-15 02:40:00|15953.5|15943.5|15937.5|15927.5|15969.5|15959.5|15935.5|15925.5|7090
1634265900000|2021-10-15 02:45:00|15940.5|15930.5|15941.5|15931.5|15950.5|15940.5|15923.5|15913.5|4920
1634266200000|2021-10-15 02:50:00|15940.5|15930.5|15941.5|15931.5|15959.5|15949.5|15922.5|15912.5|3301
1634266500000|2021-10-15 02:55:00|15940.5|15930.5|15944.5|15934.5|15962.5|15952.5|15921.5|15911.5|2533
1634266800000|2021-10-15 03:00:00|15945.5|15935.5|15971.5|15961.5|15982.5|15972.5|15945.5|15935.5|2028
1634267100000|2021-10-15 03:05:00|15972.5|15962.5|15964.5|15954.5|15973.5|15963.5|15951.5|15941.5|1554
1634267400000|2021-10-15 03:10:00|15963.5|15953.5|15953.5|15943.5|15969.5|15959.5|15947.5|15937.5|1760
1634267700000|2021-10-15 03:15:00|15956.5|15946.5|15949.5|15939.5|15965.5|15955.5|15942.5|15932.5|1398
1634268000000|2021-10-15 03:20:00|15948.5|15938.5|15957.5|15947.5|15964.5|15954.5|15937.5|15927.5|1611
1634268300000|2021-10-15 03:25:00|15956.5|15946.5|15978.5|15968.5|15989.5|15979.5|15944.5|15934.5|2505
1634268600000|2021-10-15 03:30:00|15977.5|15967.5|15964.5|15954.5|15978.5|15968.5|15961.5|15951.5|308
1634268900000|2021-10-15 03:35:00|15965.5|15955.5|15977.5|15967.5|15977.5|15967.5|15961.5|15951.5|385
1634269200000|2021-10-15 03:40:00|15978.5|15968.5|15975.5|15965.5|15982.5|15972.5|15971.5|15961.5|273
1634269500000|2021-10-15 03:45:00|15974.5|15964.5|15972.5|15962.5|15982.5|15972.5|15969.5|15959.5|310
1634269800000|2021-10-15 03:50:00|15970.5|15960.5|15963.5|15953.5|15972.5|15962.5|15960.5|15950.5|449
1634270100000|2021-10-15 03:55:00|15962.5|15952.5|15964.5|15954.5|15967.5|15957.5|15960.5|15950.5|208
1634270400000|2021-10-15 04:00:00|15965.5|15955.5|15964.5|15954.5|15968.5|15958.5|15963.5|15953.5|164
1634270700000|2021-10-15 04:05:00|15965.5|15955.5|15963.5|15953.5|15966.5|15956.5|15960.5|15950.5|242
1634271000000|2021-10-15 04:10:00|15964.5|15954.5|15961.5|15951.5|15965.5|15955.5|15960.5|15950.5|200
1634271300000|2021-10-15 04:15:00|15960.5|15950.5|15967.5|15957.5|15969.5|15959.5|15960.5|15950.5|337
1634271600000|2021-10-15 04:20:00|15966.5|15956.5|15963.5|15953.5|15966.5|15956.5|15961.5|15951.5|275
1634271900000|2021-10-15 04:25:00|15962.5|15952.5|15966.5|15956.5|15967.5|15957.5|15961.5|15951.5|219
1634272200000|2021-10-15 04:30:00|15965.5|15955.5|15967.5|15957.5|15971.5|15961.5|15964.5|15954.5|238
1634272500000|2021-10-15 04:35:00|15966.5|15956.5|15966.5|15956.5|15968.5|15958.5|15963.5|15953.5|227
1634272800000|2021-10-15 04:40:00|15967.5|15957.5|15970.5|15960.5|15970.5|15960.5|15965.5|15955.5|153
1634273100000|2021-10-15 04:45:00|15971.5|15961.5|15976.5|15966.5|15977.5|15967.5|15970.5|15960.5|324
1634273400000|2021-10-15 04:50:00|15977.5|15967.5|15970.5|15960.5|15978.5|15968.5|15969.5|15959.5|238
1634273700000|2021-10-15 04:55:00|15971.5|15961.5|15969.5|15959.5|15973.5|15963.5|15966.5|15956.5|293
1634274000000|2021-10-15 05:00:00|15968.5|15958.5|15972.5|15962.5|16003.5|15993.5|15958.5|15948.5|4865
1634274300000|2021-10-15 05:05:00|15971.5|15961.5|15963.5|15953.5|15994.5|15984.5|15953.5|15943.5|2371
1634274600000|2021-10-15 05:10:00|15959.5|15949.5|15964.5|15954.5|15980.5|15970.5|15955.5|15945.5|1239
1634274900000|2021-10-15 05:15:00|15965.5|15955.5|15978.5|15968.5|15982.5|15972.5|15960.5|15950.5|1682
1634275200000|2021-10-15 05:20:00|15977.5|15967.5|15986.5|15976.5|15989.5|15979.5|15976.5|15966.5|1471
1634275500000|2021-10-15 05:25:00|15985.5|15975.5|15994.5|15984.5|16011.5|16001.5|15977.5|15967.5|2334
1634275800000|2021-10-15 05:30:00|15993.5|15983.5|16013.5|16003.5|16027.5|16017.5|15985.5|15975.5|3065
1634276100000|2021-10-15 05:35:00|16015.5|16005.5|16015.5|16005.5|16027.5|16017.5|16006.5|15996.5|2282
1634276400000|2021-10-15 05:40:00|16016.5|16006.5|16011.5|16001.5|16035.5|16025.5|16004.5|15994.5|2643
1634276700000|2021-10-15 05:45:00|16012.5|16002.5|16010.5|16000.5|16018.5|16008.5|15992.5|15982.5|2515
1634277000000|2021-10-15 05:50:00|16009.5|15999.5|16016.5|16006.5|16022.5|16012.5|16006.5|15996.5|1449
1634277300000|2021-10-15 05:55:00|16017.5|16007.5|16009.5|15999.5|16022.5|16012.5|16006.5|15996.5|2121
1634277600000|2021-10-15 06:00:00|16010.5|16000.5|16013.5|16003.5|16018.5|16008.5|16008.5|15998.5|1770
1634277900000|2021-10-15 06:05:00|16014.5|16004.5|15996.5|15986.5|16015.5|16005.5|15987.5|15977.5|2364
1634278200000|2021-10-15 06:10:00|15997.5|15987.5|15993.5|15983.5|15998.5|15988.5|15985.5|15975.5|1653
1634278500000|2021-10-15 06:15:00|15996.5|15986.5|15998.5|15988.5|15999.5|15989.5|15988.5|15978.5|1786
1634278800000|2021-10-15 06:20:00|15997.5|15987.5|15979.5|15969.5|15998.5|15988.5|15976.5|15966.5|2180
1634279100000|2021-10-15 06:25:00|15981.5|15971.5|15990.5|15980.5|15993.5|15983.5|15981.5|15971.5|1867
1634279400000|2021-10-15 06:30:00|15992.5|15982.5|16000.5|15990.5|16005.5|15995.5|15989.5|15979.5|2363
1634279700000|2021-10-15 06:35:00|16001.5|15991.5|16007.5|15997.5|16008.5|15998.5|15996.5|15986.5|1648
1634280000000|2021-10-15 06:40:00|16006.5|15996.5|15986.5|15976.5|16007.5|15997.5|15985.5|15975.5|2566
1634280300000|2021-10-15 06:45:00|15988.5|15978.5|15990.5|15980.5|15993.5|15983.5|15983.5|15973.5|3701
1634280600000|2021-10-15 06:50:00|15991.5|15981.5|15987.5|15977.5|15993.5|15983.5|15983.5|15973.5|4816
1634280900000|2021-10-15 06:55:00|15989.5|15979.5|15991.5|15981.5|15997.5|15987.5|15980.5|15970.5|6297
1634281200000|2021-10-15 07:00:00|15993.5|15980.5|16011.5|16000.5|16011.5|16000.5|15987.5|15975.5|2055
1634281500000|2021-10-15 07:05:00|16010.5|15999.5|16026.5|16015.5|16028.5|16017.5|16010.5|15999.5|870
1634281800000|2021-10-15 07:10:00|16027.5|16014.5|16033.5|16022.5|16035.5|16023.5|16024.5|16013.5|1011
1634282100000|2021-10-15 07:15:00|16035.5|16023.5|16020.5|16009.5|16037.5|16026.5|16019.5|16008.5|754
1634282400000|2021-10-15 07:20:00|16019.5|16008.5|16024.5|16013.5|16028.5|16016.5|16013.5|16002.5|477
1634282700000|2021-10-15 07:25:00|16025.5|16012.5|16028.5|16017.5|16033.5|16022.5|16025.5|16012.5|467
1634283000000|2021-10-15 07:30:00|16027.5|16016.5|16031.5|16020.5|16032.5|16021.5|16026.5|16015.5|401
1634283300000|2021-10-15 07:35:00|16030.5|16019.5|16030.5|16019.5|16033.5|16021.5|16028.5|16017.5|341
1634283600000|2021-10-15 07:40:00|16029.5|16018.5|16028.5|16016.5|16031.5|16020.5|16024.5|16012.5|503
1634283900000|2021-10-15 07:45:00|16027.5|16017.5|16029.5|16018.5|16029.5|16018.5|16023.5|16012.5|432
1634284200000|2021-10-15 07:50:00|16028.5|16017.5|16029.5|16018.5|16032.5|16021.5|16027.5|16015.5|212
1634284500000|2021-10-15 07:55:00|16030.5|16017.5|16027.5|16016.5|16030.5|16018.5|16024.5|16012.5|333
1634284800000|2021-10-15 08:00:00|16026.5|16015.5|16034.5|16022.5|16041.5|16030.5|16025.5|16013.5|710
1634285100000|2021-10-15 08:05:00|16033.5|16023.5|16035.5|16023.5|16035.5|16024.5|16030.5|16018.5|278
1634285400000|2021-10-15 08:10:00|16034.5|16024.5|16037.5|16026.5|16043.5|16031.5|16029.5|16018.5|736
1634285700000|2021-10-15 08:15:00|16036.5|16025.5|16029.5|16017.5|16037.5|16026.5|16028.5|16016.5|378
1634286000000|2021-10-15 08:20:00|16028.5|16016.5|16030.5|16019.5|16038.5|16027.5|16026.5|16015.5|591
1634286300000|2021-10-15 08:25:00|16031.5|16020.5|16023.5|16010.5|16031.5|16020.5|16007.5|15995.5|1881
1634286600000|2021-10-15 08:30:00|16022.5|15998.5|16029.3|16005.3|16033.4|16009.4|16022.5|15998.5|0
1634286900000|2021-10-15 08:35:00|16029.7|16005.7|16025.5|16001.5|16029.7|16005.7|16025.1|16001.1|517
1634287200000|2021-10-15 08:40:00|16026.4|16002.4|16020.4|15996.4|16029.2|16005.2|16019.5|15995.5|0
1634287500000|2021-10-15 08:45:00|16020.9|15996.9|16025.9|16001.9|16028.9|16004.9|16019.9|15995.9|0
1634287800000|2021-10-15 08:50:00|16026.3|16002.3|16021.6|15997.6|16028|16004|16019.3|15995.3|0
1634288100000|2021-10-15 08:55:00|16022|15998|16020.4|15996.4|16023.9|15999.9|16020.4|15996.4|0
1634288400000|2021-10-15 09:00:00|16027.5|16013.5|16018.5|16006.5|16027.5|16014.5|16015.5|16003.5|220
1634288700000|2021-10-15 09:05:00|16017.5|16007.5|16016.5|16005.5|16018.5|16007.5|16014.5|16003.5|47
1634289000000|2021-10-15 09:10:00|16017.5|16006.5|16023.5|16012.5|16024.5|16013.5|16016.5|16005.5|358
1634289300000|2021-10-15 09:15:00|16022.5|16011.5|16018.5|16006.5|16024.5|16012.5|16016.5|16004.5|114
1634289600000|2021-10-15 09:20:00|16019.5|16007.5|16014.5|16002.5|16023.5|16012.5|16014.5|16002.5|78
1634289900000|2021-10-15 09:25:00|16013.5|16001.5|16011.5|16000.5|16018.5|16007.5|16010.5|15998.5|171
1634290200000|2021-10-15 09:30:00|16012.5|15999.5|16009.5|15997.5|16012.5|15999.5|16007.5|15996.5|115
1634290500000|2021-10-15 09:35:00|16010.5|15998.5|16007.5|15995.5|16012.5|16001.5|16007.5|15995.5|119
1634290800000|2021-10-15 09:40:00|16008.5|15996.5|15991.5|15979.5|16008.5|15996.5|15990.5|15979.5|530
1634291100000|2021-10-15 09:45:00|15990.5|15980.5|15974.5|15963.5|15991.5|15980.5|15974.5|15963.5|807
1634291400000|2021-10-15 09:50:00|15975.5|15962.5|15959.5|15947.5|15981.5|15969.5|15959.5|15947.5|890
1634291700000|2021-10-15 09:55:00|15958.5|15946.5|15948.5|15935.5|15958.5|15946.5|15913.5|15901.5|2675
1634292000000|2021-10-15 10:00:00|15949.5|15936.5|15950.5|15938.5|15953.5|15942.5|15927.5|15915.5|754
1634292300000|2021-10-15 10:05:00|15951.5|15939.5|15961.5|15949.5|15962.5|15950.5|15950.5|15937.5|429
1634292600000|2021-10-15 10:10:00|15963.5|15950.5|15961.5|15949.5|15967.5|15956.5|15955.5|15943.5|702
1634292900000|2021-10-15 10:15:00|15959.5|15948.5|15953.5|15941.5|15959.5|15948.5|15950.5|15938.5|290
1634293200000|2021-10-15 10:20:00|15954.5|15942.5|15954.5|15942.5|15962.5|15950.5|15939.5|15927.5|513
1634293500000|2021-10-15 10:25:00|15953.5|15941.5|15962.5|15951.5|15963.5|15951.5|15952.5|15940.5|206
1634293800000|2021-10-15 10:30:00|15963.5|15952.5|15962.5|15951.5|15964.5|15952.5|15958.5|15947.5|317
1634294100000|2021-10-15 10:35:00|15963.5|15952.5|15960.5|15949.5|15963.5|15952.5|15957.5|15946.5|402
1634294400000|2021-10-15 10:40:00|15961.5|15948.5|15958.5|15947.5|15964.5|15953.5|15958.5|15946.5|633
1634294700000|2021-10-15 10:45:00|15957.5|15946.5|15956.5|15945.5|15958.5|15947.5|15952.5|15940.5|189
1634295000000|2021-10-15 10:50:00|15957.5|15946.5|15948.5|15937.5|15957.5|15946.5|15948.5|15937.5|277
1634295300000|2021-10-15 10:55:00|15947.5|15936.5|15944.5|15933.5|15950.5|15939.5|15935.5|15924.5|401
1634295600000|2021-10-15 11:00:00|15943.5|15932.5|15948.5|15936.5|15952.5|15940.5|15940.5|15928.5|294
1634295900000|2021-10-15 11:05:00|15949.5|15937.5|15952.5|15941.5|15952.5|15941.5|15943.5|15931.5|238
1634296200000|2021-10-15 11:10:00|15951.5|15940.5|15954.5|15942.5|15954.5|15943.5|15949.5|15937.5|125
1634296500000|2021-10-15 11:15:00|15953.5|15943.5|15948.5|15936.5|15954.5|15943.5|15946.5|15935.5|226
1634296800000|2021-10-15 11:20:00|15949.5|15937.5|15952.5|15941.5|15954.5|15943.5|15947.5|15935.5|74
1634297100000|2021-10-15 11:25:00|15953.5|15940.5|15952.5|15941.5|15955.5|15943.5|15951.5|15940.5|40
1634297400000|2021-10-15 11:30:00|15953.5|15942.5|15952.5|15940.5|15955.5|15944.5|15950.5|15939.5|127
1634297700000|2021-10-15 11:35:00|15951.5|15941.5|15954.5|15942.5|15955.5|15944.5|15951.5|15941.5|98
1634298000000|2021-10-15 11:40:00|15953.5|15943.5|15954.5|15943.5|15956.5|15944.5|15953.5|15942.5|71
1634298300000|2021-10-15 11:45:00|15955.5|15944.5|15955.5|15943.5|15956.5|15945.5|15954.5|15942.5|172
1634298600000|2021-10-15 11:50:00|15956.5|15944.5|15957.5|15946.5|15959.5|15948.5|15955.5|15943.5|290
1634298900000|2021-10-15 11:55:00|15956.5|15945.5|15956.5|15945.5|15960.5|15948.5|15954.5|15943.5|186
1634299200000|2021-10-15 12:00:00|15955.5|15944.5|15957.5|15946.5|15959.5|15948.5|15952.5|15940.5|101
1634299500000|2021-10-15 12:05:00|15956.5|15945.5|15954.5|15942.5|15958.5|15946.5|15953.5|15941.5|104
1634299800000|2021-10-15 12:10:00|15955.5|15943.5|15953.5|15942.5|15962.5|15951.5|15953.5|15942.5|155
1634300100000|2021-10-15 12:15:00|15954.5|15943.5|15949.5|15938.5|15959.5|15948.5|15949.5|15938.5|180
1634300400000|2021-10-15 12:20:00|15948.5|15937.5|15955.5|15944.5|15956.5|15945.5|15948.5|15937.5|119
1634300700000|2021-10-15 12:25:00|15954.5|15943.5|15952.5|15941.5|15954.5|15944.5|15948.5|15937.5|135
1634301000000|2021-10-15 12:30:00|15951.5|15939.5|15947.5|15935.5|15952.5|15940.5|15941.5|15930.5|220
1634301300000|2021-10-15 12:35:00|15946.5|15934.5|15955.5|15943.5|15959.5|15948.5|15945.5|15933.5|212
1634301600000|2021-10-15 12:40:00|15958.5|15944.5|15966.5|15955.5|15967.5|15955.5|15958.5|15944.5|294
1634301900000|2021-10-15 12:45:00|15965.5|15954.5|15952.5|15941.5|15966.5|15954.5|15952.5|15941.5|149
1634302200000|2021-10-15 12:50:00|15953.5|15942.5|15957.5|15945.5|15957.5|15945.5|15946.5|15935.5|169
1634302500000|2021-10-15 12:55:00|15956.5|15946.5|15950.5|15939.5|15957.5|15946.5|15949.5|15938.5|146
1634302800000|2021-10-15 13:00:00|15949.5|15938.5|15953.5|15941.5|15954.5|15943.5|15948.5|15937.5|131
1634303100000|2021-10-15 13:05:00|15952.5|15942.5|15956.5|15945.5|15956.5|15945.5|15951.5|15939.5|122
1634303400000|2021-10-15 13:10:00|15955.5|15944.5|15958.5|15947.5|15960.5|15949.5|15951.5|15940.5|104
1634303700000|2021-10-15 13:15:00|15957.5|15946.5|15952.5|15941.5|15963.5|15951.5|15950.5|15939.5|210
1634304000000|2021-10-15 13:20:00|15953.5|15942.5|15959.5|15947.5|15961.5|15950.5|15952.5|15942.5|123
1634304300000|2021-10-15 13:25:00|15958.5|15948.5|15967.5|15956.5|15972.5|15961.5|15956.5|15945.5|376
1634304600000|2021-10-15 13:30:00|15968.5|15957.5|15963.5|15952.5|15971.5|15960.5|15954.5|15942.5|798
1634304900000|2021-10-15 13:35:00|15964.5|15953.5|15981.5|15970.5|15982.5|15970.5|15964.5|15953.5|973
1634305200000|2021-10-15 13:40:00|15980.5|15969.5|15980.5|15969.5|15982.5|15971.5|15970.5|15958.5|439
1634305500000|2021-10-15 13:45:00|15981.5|15970.5|16002.5|15991.5|16015.5|16004.5|15981.5|15970.5|2195
1634305800000|2021-10-15 13:50:00|16001.5|15990.5|15990.5|15978.5|16003.5|15991.5|15983.5|15972.5|979
1634306100000|2021-10-15 13:55:00|15991.5|15979.5|16000.5|15989.5|16001.5|15989.5|15985.5|15974.5|853
1634306400000|2021-10-15 14:00:00|15999.5|15988.5|15986.5|15975.5|15999.5|15989.5|15983.5|15972.5|1095
1634306700000|2021-10-15 14:05:00|15987.5|15976.5|15991.5|15980.5|15995.5|15983.5|15985.5|15973.5|646
1634307000000|2021-10-15 14:10:00|15992.5|15981.5|15983.5|15972.5|15992.5|15981.5|15982.5|15971.5|568
1634307300000|2021-10-15 14:15:00|15984.5|15971.5|15983.5|15971.5|15988.5|15977.5|15982.5|15971.5|420
1634307600000|2021-10-15 14:20:00|15982.5|15972.5|15984.5|15972.5|15986.5|15975.5|15980.5|15969.5|407
1634307900000|2021-10-15 14:25:00|15983.5|15973.5|15966.5|15954.5|15983.5|15973.5|15964.5|15953.5|595
1634308200000|2021-10-15 14:30:00|15967.5|15955.5|15984.5|15973.5|15985.5|15974.5|15966.5|15955.5|911
1634308500000|2021-10-15 14:35:00|15983.5|15972.5|15985.5|15974.5|15992.5|15981.5|15982.5|15971.5|625
1634308800000|2021-10-15 14:40:00|15986.5|15975.5|15985.5|15974.5|15990.5|15979.5|15983.5|15972.5|577
1634309100000|2021-10-15 14:45:00|15986.5|15975.5|15985.5|15974.5|15993.5|15982.5|15984.5|15973.5|1004
1634309400000|2021-10-15 14:50:00|15986.5|15975.5|15985.5|15974.5|15995.5|15984.5|15984.5|15973.5|1206
1634309700000|2021-10-15 14:55:00|15986.5|15975.5|15992.5|15981.5|15997.5|15986.5|15986.5|15975.5|808
1634310000000|2021-10-15 15:00:00|15993.5|15982.5|15985.5|15974.5|15996.5|15985.5|15985.5|15974.5|720
1634310300000|2021-10-15 15:05:00|15984.5|15973.5|15985.5|15974.5|15986.5|15975.5|15981.5|15970.5|532
1634310600000|2021-10-15 15:10:00|15984.5|15973.5|15986.5|15974.5|15990.5|15979.5|15983.5|15972.5|547
1634310900000|2021-10-15 15:15:00|15985.5|15975.5|15987.5|15976.5|15990.5|15979.5|15983.5|15972.5|486
1634311200000|2021-10-15 15:20:00|15989.5|15975.5|15984.5|15973.5|15991.5|15980.5|15984.5|15973.5|394
1634311500000|2021-10-15 15:25:00|15985.5|15974.5|15986.5|15974.5|15989.5|15978.5|15979.5|15968.5|506
1634311800000|2021-10-15 15:30:00|15985.5|15975.5|15985.5|15974.5|15991.5|15980.5|15985.5|15974.5|483
1634312100000|2021-10-15 15:35:00|15987.5|15976.5|15980.5|15969.5|15991.5|15980.5|15979.5|15968.5|473
1634312400000|2021-10-15 15:40:00|15982.5|15968.5|15977.5|15965.5|15982.5|15971.5|15976.5|15965.5|291
1634312700000|2021-10-15 15:45:00|15976.5|15966.5|15973.5|15962.5|15981.5|15969.5|15972.5|15961.5|409
1634313000000|2021-10-15 15:50:00|15972.5|15961.5|15965.5|15954.5|15977.5|15966.5|15964.5|15953.5|673
1634313300000|2021-10-15 15:55:00|15964.5|15953.5|15957.5|15946.5|15967.5|15956.5|15956.5|15945.5|447
1634313600000|2021-10-15 16:00:00|15958.5|15947.5|15950.5|15939.5|15960.5|15949.5|15948.5|15937.5|698
1634313900000|2021-10-15 16:05:00|15949.5|15938.5|15944.5|15933.5|15953.5|15942.5|15944.5|15933.5|543
1634314200000|2021-10-15 16:10:00|15945.5|15934.5|15980.5|15969.5|15980.5|15969.5|15944.5|15933.5|509
1634314500000|2021-10-15 16:15:00|15979.5|15968.5|15965.5|15954.5|15979.5|15968.5|15965.5|15954.5|396
1634314800000|2021-10-15 16:20:00|15964.5|15953.5|15963.5|15952.5|15971.5|15960.5|15960.5|15949.5|225
1634315100000|2021-10-15 16:25:00|15964.5|15951.5|15959.5|15948.5|15964.5|15953.5|15957.5|15946.5|186
1634315400000|2021-10-15 16:30:00|15960.5|15949.5|15950.5|15939.5|15964.5|15953.5|15950.5|15939.5|353
1634315700000|2021-10-15 16:35:00|15949.5|15938.5|15955.5|15944.5|15957.5|15946.5|15948.5|15936.5|252
1634316000000|2021-10-15 16:40:00|15954.5|15943.5|15960.5|15948.5|15962.5|15950.5|15952.5|15941.5|126
1634316300000|2021-10-15 16:45:00|15959.5|15947.5|15955.5|15944.5|15960.5|15949.5|15952.5|15940.5|136
1634316600000|2021-10-15 16:50:00|15956.5|15945.5|15957.5|15946.5|15960.5|15949.5|15955.5|15944.5|131
1634316900000|2021-10-15 16:55:00|15956.5|15945.5|15955.5|15944.5|15957.5|15946.5|15954.5|15942.5|79
1634317200000|2021-10-15 17:00:00|15954.5|15943.5|15951.5|15939.5|15957.5|15946.5|15949.5|15937.5|216
1634317500000|2021-10-15 17:05:00|15950.5|15940.5|15952.5|15941.5|15955.5|15944.5|15950.5|15939.5|133
1634317800000|2021-10-15 17:10:00|15953.5|15940.5|15949.5|15937.5|15955.5|15944.5|15949.5|15937.5|116
1634318100000|2021-10-15 17:15:00|15950.5|15938.5|15949.5|15937.5|15951.5|15940.5|15946.5|15935.5|132
1634318400000|2021-10-15 17:20:00|15948.5|15938.5|15947.5|15936.5|15950.5|15938.5|15946.5|15935.5|54
1634318700000|2021-10-15 17:25:00|15946.5|15935.5|15944.5|15932.5|15946.5|15936.5|15943.5|15932.5|194
1634319000000|2021-10-15 17:30:00|15945.5|15933.5|15954.5|15943.5|15955.5|15944.5|15945.5|15933.5|165
1634319300000|2021-10-15 17:35:00|15953.5|15942.5|15949.5|15938.5|15954.5|15943.5|15947.5|15936.5|108
1634319600000|2021-10-15 17:40:00|15948.5|15937.5|15948.5|15936.5|15951.5|15940.5|15947.5|15935.5|107
1634319900000|2021-10-15 17:45:00|15947.5|15937.5|15950.5|15939.5|15951.5|15940.5|15947.5|15936.5|55
1634320200000|2021-10-15 17:50:00|15949.5|15938.5|15959.5|15947.5|15960.5|15949.5|15949.5|15938.5|153
1634320500000|2021-10-15 17:55:00|15958.5|15948.5|15955.5|15943.5|15959.5|15948.5|15952.5|15941.5|184
1634320800000|2021-10-15 18:00:00|15956.5|15944.5|15964.5|15953.5|15965.5|15953.5|15956.5|15943.5|118
1634321100000|2021-10-15 18:05:00|15963.5|15952.5|15964.5|15953.5|15965.5|15953.5|15961.5|15949.5|47
1634321400000|2021-10-15 18:10:00|15963.5|15952.5|15963.5|15952.5|15965.5|15954.5|15962.5|15951.5|49
1634321700000|2021-10-15 18:15:00|15964.5|15951.5|15962.5|15950.5|15964.5|15953.5|15960.5|15949.5|81
1634322000000|2021-10-15 18:20:00|15961.5|15949.5|15962.5|15950.5|15963.5|15951.5|15958.5|15947.5|289
1634322300000|2021-10-15 18:25:00|15963.5|15951.5|15961.5|15950.5|15964.5|15953.5|15960.5|15949.5|70
1634322600000|2021-10-15 18:30:00|15960.5|15949.5|15956.5|15945.5|15961.5|15950.5|15954.5|15943.5|126
1634322900000|2021-10-15 18:35:00|15957.5|15946.5|15958.5|15947.5|15959.5|15948.5|15955.5|15944.5|94
1634323200000|2021-10-15 18:40:00|15957.5|15946.5|15959.5|15949.5|15961.5|15950.5|15955.5|15944.5|117
1634323500000|2021-10-15 18:45:00|15959|15949|15962|15952|15964|15954|15954.5|15944.5|103
1634323800000|2021-10-15 18:50:00|15961.5|15951.5|15963|15953|15964|15954|15957|15947|170
1634324100000|2021-10-15 18:55:00|15963.5|15953.5|15968.5|15958.5|15974|15964|15963|15953|205
1634324400000|2021-10-15 19:00:00|15969|15959|15963.5|15953.5|15973.5|15963.5|15962|15952|112
1634324700000|2021-10-15 19:05:00|15963|15953|15962|15952|15964.5|15954.5|15958.5|15948.5|119
1634325000000|2021-10-15 19:10:00|15961.5|15951.5|15966|15956|15966|15956|15958.5|15948.5|118
1634325300000|2021-10-15 19:15:00|15965.5|15955.5|15964|15954|15970|15960|15963|15953|130
1634325600000|2021-10-15 19:20:00|15963|15953|15965|15955|15966|15956|15961.5|15951.5|57
1634325900000|2021-10-15 19:25:00|15964.5|15954.5|15963.5|15953.5|15967|15957|15962|15952|81
1634326200000|2021-10-15 19:30:00|15963|15953|15964|15954|15965.5|15955.5|15958.5|15948.5|97
1634326500000|2021-10-15 19:35:00|15963|15953|15960|15950|15964|15954|15960|15950|47
1634326800000|2021-10-15 19:40:00|15960.5|15950.5|15961|15951|15962|15952|15958.5|15948.5|84
1634327100000|2021-10-15 19:45:00|15960.5|15950.5|15961|15951|15963|15953|15957.5|15947.5|123
1634327400000|2021-10-15 19:50:00|15962|15952|15961|15951|15965|15955|15959|15949|116
1634327700000|2021-10-15 19:55:00|15961.5|15951.5|15964.5|15954.5|15967|15957|15959.5|15949.5|126
1634328000000|2021-10-15 20:00:00|15965|15955|15963|15953|15965|15955|15960|15950|138
1634328300000|2021-10-15 20:05:00|15963.5|15953.5|15964|15954|15966|15956|15961.5|15951.5|60
1634328600000|2021-10-15 20:10:00|15963.5|15953.5|15961|15951|15963.5|15953.5|15958.5|15948.5|48
1634328900000|2021-10-15 20:15:00|15960.5|15950.5|15960|15950|15961|15951|15959|15949|10
1634329200000|2021-10-15 20:20:00|15959.5|15949.5|15959.5|15949.5|15960|15950|15956|15946|55
1634329500000|2021-10-15 20:25:00|15958.5|15948.5|15958|15948|15959|15949|15957|15947|49
1634329800000|2021-10-15 20:30:00|15957.5|15947.5|15957.5|15947.5|15957.5|15947.5|15957|15947|25
1634330100000|2021-10-15 20:35:00|15958.5|15948.5|15959|15949|15959|15949|15958.5|15948.5|22
1634330400000|2021-10-15 20:40:00|15959.5|15949.5|15959.5|15949.5|15960|15950|15959|15949|23
1634330700000|2021-10-15 20:45:00|15958|15948|15958.5|15948.5|15959.5|15949.5|15958|15948|93
1634331000000|2021-10-15 20:50:00|15958|15948|15960.5|15950.5|15961|15951|15957.5|15947.5|58
1634331300000|2021-10-15 20:55:00|15961.5|15951.5|15969|15959|15969|15959|15958.5|15948.5|130
1634508000000|2021-10-17 22:00:00|15977.2|15953.2|15981.5|15957.5|15982.2|15958.2|15972.6|15948.6|0
1634508300000|2021-10-17 22:05:00|15982.2|15958.2|15979|15955|15982.4|15958.4|15978.7|15954.7|0
1634508600000|2021-10-17 22:10:00|15978.7|15954.7|15979.4|15955.4|15983.7|15959.7|15978.7|15954.7|0
1634508900000|2021-10-17 22:15:00|15979.8|15955.8|15978|15954|15980.1|15956.1|15975.8|15951.8|0
1634509200000|2021-10-17 22:20:00|15977.3|15953.3|15965.8|15941.8|15980.1|15956.1|15965.1|15941.1|0
1634509500000|2021-10-17 22:25:00|15965.1|15941.1|15963.5|15939.5|15967|15943|15959.9|15935.9|0
1634509800000|2021-10-17 22:30:00|15964.3|15940.3|15952.4|15928.4|15964.3|15940.3|15950.7|15926.7|0
1634510100000|2021-10-17 22:35:00|15952.7|15928.7|15956|15932|15957.4|15933.4|15949.5|15925.5|0
1634510400000|2021-10-17 22:40:00|15956.3|15932.3|15956|15932|15958.1|15934.1|15954.5|15930.5|0
1634510700000|2021-10-17 22:45:00|15955.2|15931.2|15955.2|15931.2|15955.2|15931.2|15952.4|15928.4|0
1634511000000|2021-10-17 22:50:00|15956|15932|15956.5|15932.5|15958|15934|15955.8|15931.8|0
1634511300000|2021-10-17 22:55:00|15957.2|15933.2|15958.7|15934.7|15959.4|15935.4|15956.5|15932.5|0
1634511600000|2021-10-17 23:00:00|15959|15935|15955.1|15931.1|15959.4|15935.4|15953|15929|0
1634511900000|2021-10-17 23:05:00|15954.7|15930.7|15962.2|15938.2|15962.2|15938.2|15954.4|15930.4|0
1634512200000|2021-10-17 23:10:00|15961.8|15937.8|15961.4|15937.4|15962.2|15938.2|15958.6|15934.6|0
1634512500000|2021-10-17 23:15:00|15962.2|15938.2|15957.8|15933.8|15962.2|15938.2|15957.8|15933.8|0
1634512800000|2021-10-17 23:20:00|15957.1|15933.1|15958.7|15934.7|15959.8|15935.8|15955.6|15931.6|0
1634513100000|2021-10-17 23:25:00|15959.1|15935.1|15959.5|15935.5|15959.5|15935.5|15949.4|15925.4|0
1634513400000|2021-10-17 23:30:00|15960.2|15936.2|15954.9|15930.9|15960.2|15936.2|15951.4|15927.4|0
1634513700000|2021-10-17 23:35:00|15955.6|15931.6|15949.9|15925.9|15957.1|15933.1|15949.9|15925.9|0
1634514000000|2021-10-17 23:40:00|15950.3|15926.3|15953.5|15929.5|15954.9|15930.9|15949.9|15925.9|0
1634514300000|2021-10-17 23:45:00|15953.1|15929.1|15946.1|15922.1|15954|15930|15945.4|15921.4|0
1634514600000|2021-10-17 23:50:00|15946.5|15922.5|15947.6|15923.6|15950.4|15926.4|15946.1|15922.1|0
1634514900000|2021-10-17 23:55:00|15946.8|15922.8|15945.9|15921.9|15949|15925|15945.9|15921.9|0
1634515200000|2021-10-18 00:00:00|15947.4|15923.4|15943.4|15919.4|15947.4|15923.4|15938.4|15914.4|0
1634515500000|2021-10-18 00:05:00|15943.8|15919.8|15950.6|15926.6|15951.3|15927.3|15942.3|15918.3|0
1634515800000|2021-10-18 00:10:00|15950.2|15926.2|15948.4|15924.4|15950.6|15926.6|15944.1|15920.1|0
1634516100000|2021-10-18 00:15:00|15947.7|15923.7|15949.5|15925.5|15950.4|15926.4|15943.9|15919.9|0
1634516400000|2021-10-18 00:20:00|15949.7|15925.7|15958.3|15934.3|15960.7|15936.7|15948.8|15924.8|0
1634516700000|2021-10-18 00:25:00|15958.5|15934.5|15955.8|15931.8|15961.3|15937.3|15954|15930|0
1634517000000|2021-10-18 00:30:00|15955.3|15931.3|15962.1|15938.1|15962.1|15938.1|15952.7|15928.7|0
1634517300000|2021-10-18 00:35:00|15963.1|15939.1|15965.3|15941.3|15967.1|15943.1|15962|15938|0
1634517600000|2021-10-18 00:40:00|15965.5|15941.5|15970.9|15946.9|15972.9|15948.9|15964.5|15940.5|0
1634517900000|2021-10-18 00:45:00|15970.5|15946.5|15964.7|15940.7|15970.9|15946.9|15964.3|15940.3|0
1634518200000|2021-10-18 00:50:00|15964.3|15940.3|15977.9|15953.9|15981.1|15957.1|15964.3|15940.3|0
1634518500000|2021-10-18 00:55:00|15978.1|15954.1|15965|15941|15978.1|15954.1|15964.1|15940.1|0
1634518800000|2021-10-18 01:00:00|15967|15957|15975|15965|15983|15973|15960|15950|2028
1634519100000|2021-10-18 01:05:00|15974|15964|15979|15969|15995|15985|15962|15952|1051
1634519400000|2021-10-18 01:10:00|15980|15970|15976|15966|15984|15974|15958|15948|947
1634519700000|2021-10-18 01:15:00|15974|15964|15972|15962|15985|15975|15959|15949|1541
1634520000000|2021-10-18 01:20:00|15971|15961|15950|15940|15985|15975|15948|15938|1277
1634520300000|2021-10-18 01:25:00|15951|15941|15901|15891|15951|15941|15901|15891|3640
1634520600000|2021-10-18 01:30:00|15902|15892|15793|15783|15927|15917|15781|15771|24395
1634520900000|2021-10-18 01:35:00|15791|15781|15694|15684|15791|15781|15688|15678|17801
1634521200000|2021-10-18 01:40:00|15691|15681|15620|15610|15710|15700|15617|15607|19015
1634521500000|2021-10-18 01:45:00|15618|15608|15634|15624|15637|15627|15565|15555|19659
1634521800000|2021-10-18 01:50:00|15633|15623|15671|15661|15702|15692|15607|15597|12867
1634522100000|2021-10-18 01:55:00|15665|15655|15648|15638|15688|15678|15642|15632|7730
1634522400000|2021-10-18 02:00:00|15649|15639|15690|15680|15706|15696|15617|15607|8553
1634522700000|2021-10-18 02:05:00|15694|15684|15643|15633|15700|15690|15623|15613|11961
1634523000000|2021-10-18 02:10:00|15642|15632|15624|15614|15643|15633|15611|15601|5666
1634523300000|2021-10-18 02:15:00|15625|15615|15660|15650|15667|15657|15610|15600|5085
1634523600000|2021-10-18 02:20:00|15659|15649|15648|15638|15659|15649|15626|15616|4166
1634523900000|2021-10-18 02:25:00|15647|15637|15614|15604|15661|15651|15611|15601|3478
1634524200000|2021-10-18 02:30:00|15615|15605|15600|15590|15617|15607|15574|15564|8437
1634524500000|2021-10-18 02:35:00|15601|15591|15595|15585|15607|15597|15572|15562|3057
1634524800000|2021-10-18 02:40:00|15594|15584|15594|15584|15603|15593|15564|15554|4497
1634525100000|2021-10-18 02:45:00|15592|15582|15611|15601|15616|15606|15583|15573|3042
1634525400000|2021-10-18 02:50:00|15612|15602|15645|15635|15645|15635|15606|15596|3269
1634525700000|2021-10-18 02:55:00|15644|15634|15638|15628|15655|15645|15629|15619|2977
1634526000000|2021-10-18 03:00:00|15642|15632|15658|15648|15659|15649|15623|15613|3614
1634526300000|2021-10-18 03:05:00|15655|15645|15657|15647|15664|15654|15632|15622|3359
1634526600000|2021-10-18 03:10:00|15656|15646|15623|15613|15657|15647|15616|15606|2133
1634526900000|2021-10-18 03:15:00|15622|15612|15612|15602|15636|15626|15611|15601|2044
1634527200000|2021-10-18 03:20:00|15611|15601|15609|15599|15623|15613|15600|15590|2305
1634527500000|2021-10-18 03:25:00|15607|15597|15619|15609|15625|15615|15598|15588|1727
1634527800000|2021-10-18 03:30:00|15620|15610|15621|15611|15621|15611|15611|15601|424
1634528100000|2021-10-18 03:35:00|15620|15610|15615|15605|15621|15611|15614|15604|553
1634528400000|2021-10-18 03:40:00|15614|15604|15618|15608|15618|15608|15606|15596|412
1634528700000|2021-10-18 03:45:00|15617|15607|15617|15607|15621|15611|15615|15605|291
1634529000000|2021-10-18 03:50:00|15616|15606|15612|15602|15619|15609|15612|15602|245
1634529300000|2021-10-18 03:55:00|15613|15603|15614|15604|15616|15606|15611|15601|197
1634529600000|2021-10-18 04:00:00|15615|15605|15608|15598|15616|15606|15607|15597|243
1634529900000|2021-10-18 04:05:00|15609|15599|15614|15604|15614|15604|15608|15598|177
1634530200000|2021-10-18 04:10:00|15615|15605|15610|15600|15618|15608|15610|15600|272
1634530500000|2021-10-18 04:15:00|15611|15601|15614|15604|15622|15612|15611|15601|345
1634530800000|2021-10-18 04:20:00|15616|15606|15610|15600|15618|15608|15609|15599|202
1634531100000|2021-10-18 04:25:00|15611|15601|15611|15601|15612|15602|15608|15598|181
1634531400000|2021-10-18 04:30:00|15612|15602|15615|15605|15615|15605|15611|15601|188
1634531700000|2021-10-18 04:35:00|15614|15604|15618|15608|15623|15613|15614|15604|304
1634532000000|2021-10-18 04:40:00|15619|15609|15623|15613|15623|15613|15617|15607|227
1634532300000|2021-10-18 04:45:00|15624|15614|15629|15619|15630|15620|15624|15614|218
1634532600000|2021-10-18 04:50:00|15630|15620|15635|15625|15635|15625|15629|15619|293
1634532900000|2021-10-18 04:55:00|15634|15624|15606|15596|15635|15625|15606|15596|1006
1634533200000|2021-10-18 05:00:00|15605|15595|15624|15614|15645|15635|15605|15595|3620
1634533500000|2021-10-18 05:05:00|15623|15613|15606|15596|15630|15620|15598|15588|3116
1634533800000|2021-10-18 05:10:00|15605|15595|15597|15587|15614|15604|15587|15577|3293
1634534100000|2021-10-18 05:15:00|15599|15589|15583|15573|15612|15602|15582|15572|2525
1634534400000|2021-10-18 05:20:00|15582|15572|15599|15589|15610|15600|15577|15567|3820
1634534700000|2021-10-18 05:25:00|15596|15586|15592|15582|15597|15587|15582|15572|1903
1634535000000|2021-10-18 05:30:00|15591|15581|15612|15602|15617|15607|15580|15570|4445
1634535300000|2021-10-18 05:35:00|15611|15601|15597|15587|15611|15601|15588|15578|2582
1634535600000|2021-10-18 05:40:00|15598|15588|15586|15576|15601|15591|15579|15569|2214
1634535900000|2021-10-18 05:45:00|15585|15575|15569|15559|15588|15578|15565|15555|2200
1634536200000|2021-10-18 05:50:00|15568|15558|15535|15525|15581|15571|15534|15524|4978
1634536500000|2021-10-18 05:55:00|15536|15526|15558|15548|15562|15552|15532|15522|5434
1634536800000|2021-10-18 06:00:00|15557|15547|15596|15586|15604|15594|15548|15538|3075
1634537100000|2021-10-18 06:05:00|15594|15584|15588|15578|15596|15586|15579|15569|2305
1634537400000|2021-10-18 06:10:00|15589|15579|15604|15594|15605|15595|15570|15560|2447
1634537700000|2021-10-18 06:15:00|15608|15598|15605|15595|15612|15602|15595|15585|2079
1634538000000|2021-10-18 06:20:00|15604|15594|15618|15608|15618|15608|15601|15591|2147
1634538300000|2021-10-18 06:25:00|15619|15609|15592|15582|15619|15609|15591|15581|2250
1634538600000|2021-10-18 06:30:00|15593|15583|15606|15596|15609|15599|15588|15578|1454
1634538900000|2021-10-18 06:35:00|15605|15595|15606|15596|15614|15604|15601|15591|1301
1634539200000|2021-10-18 06:40:00|15607|15597|15575|15565|15611|15601|15571|15561|3482
1634539500000|2021-10-18 06:45:00|15578|15568|15594|15584|15601|15591|15578|15568|3926
1634539800000|2021-10-18 06:50:00|15593|15583|15621|15611|15623|15613|15593|15583|4340
1634540100000|2021-10-18 06:55:00|15622|15612|15622|15612|15638|15628|15622|15612|5811
1634540400000|2021-10-18 07:00:00|15624|15611|15628|15616|15636|15625|15617|15605|2735
1634540700000|2021-10-18 07:05:00|15627|15617|15632|15620|15632|15620|15623|15611|860
1634541000000|2021-10-18 07:10:00|15633|15621|15642|15631|15643|15632|15629|15617|920
1634541300000|2021-10-18 07:15:00|15641|15630|15632|15621|15644|15633|15631|15620|877
1634541600000|2021-10-18 07:20:00|15633|15622|15628|15616|15633|15622|15620|15608|622
1634541900000|2021-10-18 07:25:00|15629|15617|15642|15630|15642|15631|15628|15616|654
1634542200000|2021-10-18 07:30:00|15641|15629|15642|15630|15644|15633|15633|15622|597
1634542500000|2021-10-18 07:35:00|15644|15632|15649|15637|15653|15642|15642|15631|1089
1634542800000|2021-10-18 07:40:00|15648|15636|15656|15644|15660|15648|15646|15634|915
1634543100000|2021-10-18 07:45:00|15655|15645|15658|15646|15662|15651|15653|15641|808
1634543400000|2021-10-18 07:50:00|15659|15648|15667|15656|15670|15658|15657|15646|884
1634543700000|2021-10-18 07:55:00|15666|15655|15674|15662|15680|15668|15666|15655|696
1634544000000|2021-10-18 08:00:00|15675|15663|15687|15675|15688|15676|15674|15662|846
1634544300000|2021-10-18 08:05:00|15686|15676|15683|15672|15689|15676|15673|15661|1015
1634544600000|2021-10-18 08:10:00|15684|15671|15687|15675|15700|15688|15682|15671|1382
1634544900000|2021-10-18 08:15:00|15688|15676|15690|15678|15691|15680|15685|15673|1163
1634545200000|2021-10-18 08:20:00|15689|15680|15702|15690|15706|15695|15689|15680|977
1634545500000|2021-10-18 08:25:00|15703|15691|15682|15670|15706|15694|15680|15669|2127
1634545800000|2021-10-18 08:30:00|15692.8|15668.8|15695|15671|15696.8|15672.8|15690.1|15666.1|0
1634546100000|2021-10-18 08:35:00|15695.2|15671.2|15687.8|15663.8|15698.8|15674.8|15686.2|15662.2|748
1634546400000|2021-10-18 08:40:00|15685.9|15661.9|15686.2|15662.2|15691.8|15667.8|15680.4|15656.4|0
1634546700000|2021-10-18 08:45:00|15685.8|15661.8|15685.7|15661.7|15691.9|15667.9|15682.8|15658.8|0
1634547000000|2021-10-18 08:50:00|15686|15662|15684.1|15660.1|15686.2|15662.2|15678.7|15654.7|0
1634547300000|2021-10-18 08:55:00|15683.7|15659.7|15681.7|15657.7|15686.4|15662.4|15680.4|15656.4|0
1634547600000|2021-10-18 09:00:00|15681.9|15657.9|15682|15670|15688|15676|15679|15657.9|252
1634547900000|2021-10-18 09:05:00|15683|15671|15687|15675|15688|15676|15681|15670|173
1634548200000|2021-10-18 09:10:00|15686|15674|15686|15675|15686|15675|15684|15672|160
1634548500000|2021-10-18 09:15:00|15687|15674|15691|15679|15691|15680|15687|15674|164
1634548800000|2021-10-18 09:20:00|15690|15678|15696|15684|15696|15684|15690|15678|72
1634549100000|2021-10-18 09:25:00|15695|15685|15706|15695|15706|15695|15695|15685|99
1634549400000|2021-10-18 09:30:00|15707|15696|15698|15687|15707|15696|15697|15685|205
1634549700000|2021-10-18 09:35:00|15697|15686|15692|15680|15698|15687|15688|15677|473
1634550000000|2021-10-18 09:40:00|15691|15679|15696|15685|15697|15685|15691|15679|198
1634550300000|2021-10-18 09:45:00|15695|15684|15694|15682|15697|15686|15692|15681|79
1634550600000|2021-10-18 09:50:00|15693|15683|15695|15684|15699|15687|15693|15683|126
1634550900000|2021-10-18 09:55:00|15694|15683|15692|15681|15695|15683|15692|15681|150
1634551200000|2021-10-18 10:00:00|15693|15682|15698|15687|15698|15687|15692|15680|81
1634551500000|2021-10-18 10:05:00|15699|15686|15691|15680|15699|15688|15691|15680|61
1634551800000|2021-10-18 10:10:00|15692|15679|15680|15669|15693|15681|15679|15668|252
1634552100000|2021-10-18 10:15:00|15681|15668|15673|15662|15681|15668|15673|15661|429
1634552400000|2021-10-18 10:20:00|15674|15661|15677|15665|15678|15667|15673|15661|167
1634552700000|2021-10-18 10:25:00|15676|15664|15679|15668|15682|15671|15676|15664|32
1634553000000|2021-10-18 10:30:00|15680|15669|15684|15673|15687|15675|15679|15668|54
1634553300000|2021-10-18 10:35:00|15685|15672|15680|15669|15685|15672|15679|15668|70
1634553600000|2021-10-18 10:40:00|15681|15668|15683|15671|15686|15674|15679|15668|108
1634553900000|2021-10-18 10:45:00|15682|15670|15681|15669|15683|15670|15681|15669|10
1634554200000|2021-10-18 10:50:00|15680|15668|15681|15670|15681|15670|15679|15668|10
1634554500000|2021-10-18 10:55:00|15682|15671|15682|15671|15684|15673|15682|15670|29
1634554800000|2021-10-18 11:00:00|15683|15672|15685|15674|15685|15674|15683|15672|14
1634555100000|2021-10-18 11:05:00|15684|15673|15688|15676|15689|15677|15684|15672|39
1634555400000|2021-10-18 11:10:00|15687|15675|15687|15675|15688|15676|15682|15671|65
1634555700000|2021-10-18 11:15:00|15688|15676|15689|15677|15689|15678|15688|15675|10
1634556000000|2021-10-18 11:20:00|15688|15678|15692|15681|15692|15681|15688|15677|59
1634556300000|2021-10-18 11:25:00|15691|15680|15698|15687|15698|15687|15691|15680|61
1634556600000|2021-10-18 11:30:00|15699|15688|15691|15680|15699|15688|15690|15679|85
1634556900000|2021-10-18 11:35:00|15692|15679|15689|15678|15693|15682|15687|15676|82
1634557200000|2021-10-18 11:40:00|15690|15677|15689|15678|15693|15682|15689|15677|77
1634557500000|2021-10-18 11:45:00|15688|15677|15686|15675|15689|15678|15686|15674|44
1634557800000|2021-10-18 11:50:00|15685|15674|15686|15674|15686|15675|15684|15673|54
1634558100000|2021-10-18 11:55:00|15685|15673|15680|15669|15685|15673|15679|15668|130
1634558400000|2021-10-18 12:00:00|15679|15668|15674|15663|15679|15669|15665|15654|462
1634558700000|2021-10-18 12:05:00|15675|15662|15678|15667|15678|15667|15673|15662|53
1634559000000|2021-10-18 12:10:00|15677|15666|15674|15663|15678|15666|15673|15661|42
1634559300000|2021-10-18 12:15:00|15675|15664|15677|15666|15677|15666|15673|15661|70
1634559600000|2021-10-18 12:20:00|15678|15667|15673|15661|15681|15670|15672|15661|132
1634559900000|2021-10-18 12:25:00|15674|15662|15673|15661|15676|15665|15669|15658|89
1634560200000|2021-10-18 12:30:00|15672|15660|15674|15662|15674|15663|15669|15658|95
1634560500000|2021-10-18 12:35:00|15673|15661|15676|15665|15678|15666|15669|15658|49
1634560800000|2021-10-18 12:40:00|15675|15664|15674|15662|15677|15666|15672|15661|132
1634561100000|2021-10-18 12:45:00|15673|15661|15665|15653|15673|15661|15663|15652|205
1634561400000|2021-10-18 12:50:00|15666|15654|15657|15646|15666|15654|15657|15646|282
1634561700000|2021-10-18 12:55:00|15658|15647|15657|15646|15660|15649|15654|15643|194
1634562000000|2021-10-18 13:00:00|15658|15645|15651|15640|15660|15648|15651|15640|326
1634562300000|2021-10-18 13:05:00|15652|15641|15643|15631|15653|15642|15641|15630|720
1634562600000|2021-10-18 13:10:00|15642|15632|15644|15633|15646|15635|15642|15631|194
1634562900000|2021-10-18 13:15:00|15645|15634|15644|15633|15646|15634|15642|15631|355
1634563200000|2021-10-18 13:20:00|15645|15634|15645|15634|15646|15634|15643|15632|243
1634563500000|2021-10-18 13:25:00|15644|15633|15645|15634|15646|15635|15643|15632|441
1634563800000|2021-10-18 13:30:00|15644|15633|15652|15641|15659|15648|15639|15627|809
1634564100000|2021-10-18 13:35:00|15653|15640|15672|15661|15675|15664|15647|15636|501
1634564400000|2021-10-18 13:40:00|15673|15662|15679|15667|15687|15675|15666|15655|1014
1634564700000|2021-10-18 13:45:00|15680|15668|15688|15677|15689|15678|15674|15663|468
1634565000000|2021-10-18 13:50:00|15689|15678|15680|15669|15690|15678|15675|15664|292
1634565300000|2021-10-18 13:55:00|15679|15668|15683|15671|15687|15675|15678|15666|289
1634565600000|2021-10-18 14:00:00|15682|15672|15687|15676|15687|15676|15677|15666|160
1634565900000|2021-10-18 14:05:00|15688|15675|15690|15678|15690|15679|15682|15671|150
1634566200000|2021-10-18 14:10:00|15689|15679|15686|15675|15693|15682|15686|15675|351
1634566500000|2021-10-18 14:15:00|15685|15674|15677|15666|15687|15675|15673|15661|835
1634566800000|2021-10-18 14:20:00|15676|15665|15675|15664|15683|15671|15673|15661|368
1634567100000|2021-10-18 14:25:00|15676|15665|15674|15662|15680|15668|15673|15662|319
1634567400000|2021-10-18 14:30:00|15675|15664|15659|15647|15675|15664|15653|15641|878
1634567700000|2021-10-18 14:35:00|15660|15648|15671|15660|15671|15660|15659|15647|94
1634568000000|2021-10-18 14:40:00|15672|15661|15666|15655|15674|15663|15664|15653|279
1634568300000|2021-10-18 14:45:00|15667|15656|15667|15655|15670|15658|15666|15655|262
1634568600000|2021-10-18 14:50:00|15666|15656|15667|15655|15669|15657|15664|15653|346
1634568900000|2021-10-18 14:55:00|15666|15656|15665|15654|15668|15657|15664|15653|68
1634569200000|2021-10-18 15:00:00|15666|15655|15659|15648|15667|15656|15656|15645|248
1634569500000|2021-10-18 15:05:00|15660|15649|15661|15650|15668|15656|15658|15647|176
1634569800000|2021-10-18 15:10:00|15662|15649|15656|15644|15662|15651|15656|15644|353
1634570100000|2021-10-18 15:15:00|15655|15643|15662|15651|15662|15651|15653|15642|240
1634570400000|2021-10-18 15:20:00|15663|15650|15662|15651|15665|15654|15659|15648|254
1634570700000|2021-10-18 15:25:00|15661|15650|15655|15644|15662|15651|15654|15643|247
1634571000000|2021-10-18 15:30:00|15656|15645|15659|15647|15660|15649|15656|15645|113
1634571300000|2021-10-18 15:35:00|15660|15648|15670|15659|15671|15660|15660|15648|181
1634571600000|2021-10-18 15:40:00|15671|15658|15675|15663|15675|15663|15670|15658|189
1634571900000|2021-10-18 15:45:00|15674|15664|15675|15664|15678|15667|15674|15662|101
1634572200000|2021-10-18 15:50:00|15674|15663|15681|15670|15681|15670|15674|15663|78
1634572500000|2021-10-18 15:55:00|15680|15669|15668|15656|15682|15671|15667|15655|329
1634572800000|2021-10-18 16:00:00|15669|15657|15668|15657|15672|15661|15664|15653|141
1634573100000|2021-10-18 16:05:00|15669|15658|15668|15657|15669|15658|15668|15657|26
1634573400000|2021-10-18 16:10:00|15669|15658|15673|15662|15673|15662|15669|15658|20
1634573700000|2021-10-18 16:15:00|15674|15663|15680|15668|15680|15668|15673|15662|96
1634574000000|2021-10-18 16:20:00|15679|15669|15680|15668|15682|15670|15678|15667|87
1634574300000|2021-10-18 16:25:00|15679|15669|15679|15668|15681|15669|15678|15666|40
1634574600000|2021-10-18 16:30:00|15678|15667|15676|15665|15679|15667|15674|15663|35
1634574900000|2021-10-18 16:35:00|15677|15664|15676|15663|15677|15666|15675|15663|32
1634575200000|2021-10-18 16:40:00|15677|15664|15678|15666|15678|15666|15676|15664|13
1634575500000|2021-10-18 16:45:00|15677|15665|15673|15661|15678|15666|15671|15660|21
1634575800000|2021-10-18 16:50:00|15672|15662|15671|15660|15673|15662|15671|15659|21
1634576100000|2021-10-18 16:55:00|15672|15661|15674|15663|15675|15663|15672|15660|25
1634576400000|2021-10-18 17:00:00|15675|15664|15676|15664|15677|15665|15672|15661|79
1634576700000|2021-10-18 17:05:00|15675|15663|15674|15662|15675|15663|15671|15660|77
1634577000000|2021-10-18 17:10:00|15673|15663|15676|15664|15676|15665|15671|15660|89
1634577300000|2021-10-18 17:15:00|15677|15665|15679|15668|15679|15668|15676|15665|53
1634577600000|2021-10-18 17:20:00|15680|15667|15677|15666|15680|15668|15677|15666|25
1634577900000|2021-10-18 17:25:00|15676|15665|15676|15664|15678|15667|15675|15664|72
1634578200000|2021-10-18 17:30:00|15675|15665|15673|15662|15676|15665|15673|15662|22
1634578500000|2021-10-18 17:35:00|15672|15661|15671|15659|15672|15661|15670|15659|25
1634578800000|2021-10-18 17:40:00|15670|15658|15671|15659|15671|15659|15668|15657|21
1634579100000|2021-10-18 17:45:00|15670|15660|15669|15658|15671|15660|15667|15655|46
1634579400000|2021-10-18 17:50:00|15670|15657|15669|15657|15671|15659|15669|15657|22
1634579700000|2021-10-18 17:55:00|15668|15655|15669|15658|15669|15658|15667|15655|39
1634580000000|2021-10-18 18:00:00|15668|15657|15667|15656|15669|15657|15664|15652|79
1634580300000|2021-10-18 18:05:00|15666|15655|15667|15656|15668|15656|15665|15654|20
1634580600000|2021-10-18 18:10:00|15666|15655|15666|15654|15668|15656|15665|15654|17
1634580900000|2021-10-18 18:15:00|15667|15655|15667|15656|15668|15656|15666|15655|24
1634581200000|2021-10-18 18:20:00|15666|15655|15666|15655|15667|15656|15665|15654|50
1634581500000|2021-10-18 18:25:00|15665|15654|15665|15654|15666|15655|15662|15651|43
1634581800000|2021-10-18 18:30:00|15664|15653|15667|15656|15667|15656|15663|15652|30
1634582100000|2021-10-18 18:35:00|15668|15657|15667|15656|15669|15658|15667|15655|64
1634582400000|2021-10-18 18:40:00|15666|15655|15668.5|15658.5|15670|15659|15666|15655|53
1634582700000|2021-10-18 18:45:00|15668|15658|15665.5|15655.5|15668|15658|15663.5|15653.5|36
1634583000000|2021-10-18 18:50:00|15666|15656|15667.5|15657.5|15668.5|15658.5|15666|15656|53
1634583300000|2021-10-18 18:55:00|15668|15658|15667|15657|15668|15658|15666.5|15656.5|114
1634583600000|2021-10-18 19:00:00|15666.5|15656.5|15665.5|15655.5|15666.5|15656.5|15661.5|15651.5|77
1634583900000|2021-10-18 19:05:00|15664.5|15654.5|15666|15656|15666.5|15656.5|15664.5|15654.5|50
1634584200000|2021-10-18 19:10:00|15666.5|15656.5|15666|15656|15667.5|15657.5|15665|15655|153
1634584500000|2021-10-18 19:15:00|15665.5|15655.5|15666|15656|15666.5|15656.5|15664.5|15654.5|132
1634584800000|2021-10-18 19:20:00|15665.5|15655.5|15666.5|15656.5|15667|15657|15665.5|15655.5|129
1634585100000|2021-10-18 19:25:00|15666|15656|15662.5|15652.5|15666|15656|15661|15651|156
1634585400000|2021-10-18 19:30:00|15662|15652|15662.5|15652.5|15664.5|15654.5|15660.5|15650.5|115
1634585700000|2021-10-18 19:35:00|15663|15653|15664|15654|15664.5|15654.5|15662.5|15652.5|157
1634586000000|2021-10-18 19:40:00|15664.5|15654.5|15659.5|15649.5|15667.5|15657.5|15659.5|15649.5|221
1634586300000|2021-10-18 19:45:00|15659|15649|15663.5|15653.5|15664.5|15654.5|15659|15649|141
1634586600000|2021-10-18 19:50:00|15664|15654|15665.5|15655.5|15669|15659|15663.5|15653.5|360
1634586900000|2021-10-18 19:55:00|15666|15656|15660.5|15650.5|15667.5|15657.5|15660.5|15650.5|483
1634587200000|2021-10-18 20:00:00|15661|15651|15663|15653|15668.5|15658.5|15660|15650|276
1634587500000|2021-10-18 20:05:00|15662.5|15652.5|15663|15653|15664|15654|15660.5|15650.5|66
1634587800000|2021-10-18 20:10:00|15662.5|15652.5|15662.5|15652.5|15665|15655|15661|15651|30
1634588100000|2021-10-18 20:15:00|15663|15653|15665|15655|15665|15655|15663|15653|29
1634588400000|2021-10-18 20:20:00|15666|15656|15666|15656|15666.5|15656.5|15663.5|15653.5|34
1634588700000|2021-10-18 20:25:00|15666.5|15656.5|15666.5|15656.5|15666.5|15656.5|15664.5|15654.5|48
1634589000000|2021-10-18 20:30:00|15667|15657|15667|15657|15667|15657|15665.5|15655.5|18
1634589300000|2021-10-18 20:35:00|15667.5|15657.5|15667|15657|15667.5|15657.5|15667|15657|44
1634589600000|2021-10-18 20:40:00|15666|15656|15666|15656|15666|15656|15666|15656|51
1634589900000|2021-10-18 20:45:00|15666.5|15656.5|15661|15651|15666.5|15656.5|15661|15651|77
1634590200000|2021-10-18 20:50:00|15661.5|15651.5|15661|15651|15661.5|15651.5|15660.5|15650.5|43
1634590500000|2021-10-18 20:55:00|15660.5|15650.5|15664.5|15654.5|15665.5|15655.5|15655.5|15645.5|116
1634590800000|2021-10-18 21:00:00|15663.5|15653.5|15662.5|15652.5|15666|15656|15661.5|15651.5|4
1634591100000|2021-10-18 21:05:00|15660|15650|15660.5|15650.5|15662.5|15652.5|15660|15650|2
1634591700000|2021-10-18 21:15:00|15672.9|15648.9|15673.1|15649.1|15673.8|15649.8|15672.9|15648.9|0
1634592000000|2021-10-18 21:20:00|15673|15649|15673|15649|15673.6|15649.6|15672.8|15648.8|0
1634592300000|2021-10-18 21:25:00|15672.9|15648.9|15674.3|15650.3|15674.3|15650.3|15672.9|15648.9|0
1634592900000|2021-10-18 21:35:00|15674.5|15650.5|15674.3|15650.3|15674.7|15650.7|15674.1|15650.1|0
1634593200000|2021-10-18 21:40:00|15674.1|15650.1|15674.5|15650.5|15674.7|15650.7|15674|15650|0
1634593500000|2021-10-18 21:45:00|15674.3|15650.3|15674|15650|15674.3|15650.3|15674|15650|0
1634593800000|2021-10-18 21:50:00|15674.1|15650.1|15672.9|15648.9|15674.3|15650.3|15672.9|15648.9|0
1634594100000|2021-10-18 21:55:00|15672.5|15648.5|15673.5|15649.5|15673.7|15649.7|15672.1|15648.1|0
1634594400000|2021-10-18 22:00:00|15671.1|15647.1|15670.7|15646.7|15673.9|15649.9|15670.7|15646.7|0
1634594700000|2021-10-18 22:05:00|15671.4|15647.4|15677.3|15653.3|15678|15654|15670.7|15646.7|0
1634595000000|2021-10-18 22:10:00|15678|15654|15675.9|15651.9|15678.7|15654.7|15675.9|15651.9|0
1634595300000|2021-10-18 22:15:00|15676.6|15652.6|15673.1|15649.1|15676.6|15652.6|15673.1|15649.1|0
1634595600000|2021-10-18 22:20:00|15673.4|15649.4|15671.7|15647.7|15673.8|15649.8|15671|15647|0
1634595900000|2021-10-18 22:25:00|15671|15647|15673.9|15649.9|15675.3|15651.3|15671|15647|0
1634596200000|2021-10-18 22:30:00|15674.6|15650.6|15674.6|15650.6|15676|15652|15673.9|15649.9|0
1634596500000|2021-10-18 22:35:00|15673.9|15649.9|15672.6|15648.6|15674|15650|15671.9|15647.9|0
1634596800000|2021-10-18 22:40:00|15672.9|15648.9|15670.5|15646.5|15673.3|15649.3|15669.8|15645.8|0
1634597100000|2021-10-18 22:45:00|15671.2|15647.2|15671.2|15647.2|15671.2|15647.2|15669.8|15645.8|0
1634597400000|2021-10-18 22:50:00|15671.9|15647.9|15672.5|15648.5|15674|15650|15671.9|15647.9|0
1634597700000|2021-10-18 22:55:00|15676.4|15652.4|15674.6|15650.6|15676.4|15652.4|15673.7|15649.7|0
1634598000000|2021-10-18 23:00:00|15676|15652|15678.1|15654.1|15678.8|15654.8|15675.3|15651.3|0
1634598300000|2021-10-18 23:05:00|15677.7|15653.7|15674.6|15650.6|15678.1|15654.1|15674.6|15650.6|0
1634598600000|2021-10-18 23:10:00|15675.3|15651.3|15676.7|15652.7|15678.1|15654.1|15675.3|15651.3|0
1634598900000|2021-10-18 23:15:00|15676.3|15652.3|15674.5|15650.5|15676.7|15652.7|15671.7|15647.7|0
1634599200000|2021-10-18 23:20:00|15673.8|15649.8|15675.2|15651.2|15675.9|15651.9|15673.1|15649.1|0
1634599500000|2021-10-18 23:25:00|15674.5|15650.5|15675.9|15651.9|15676.6|15652.6|15673.1|15649.1|0
1634599800000|2021-10-18 23:30:00|15677.3|15653.3|15680.1|15656.1|15682.2|15658.2|15677.3|15653.3|0
1634600100000|2021-10-18 23:35:00|15680.4|15656.4|15680.1|15656.1|15680.8|15656.8|15679.4|15655.4|0
1634600400000|2021-10-18 23:40:00|15679.4|15655.4|15685.9|15661.9|15688.5|15664.5|15679.4|15655.4|0
1634600700000|2021-10-18 23:45:00|15685.2|15661.2|15684.5|15660.5|15685.9|15661.9|15682.9|15658.9|0
1634601000000|2021-10-18 23:50:00|15684.8|15660.8|15685.2|15661.2|15687.3|15663.3|15683.1|15659.1|0
1634601300000|2021-10-18 23:55:00|15684.5|15660.5|15685.2|15661.2|15685.9|15661.9|15683.8|15659.8|0
1634601600000|2021-10-19 00:00:00|15685.9|15661.9|15689.4|15665.4|15690.8|15666.8|15684.5|15660.5|0
1634601900000|2021-10-19 00:05:00|15688.7|15664.7|15687.4|15663.4|15688.8|15664.8|15685.9|15661.9|0
1634602200000|2021-10-19 00:10:00|15687.8|15663.8|15689|15665|15689.7|15665.7|15687.4|15663.4|0
1634602500000|2021-10-19 00:15:00|15689.7|15665.7|15699.9|15675.9|15703.3|15679.3|15688.3|15664.3|0
1634602800000|2021-10-19 00:20:00|15700.3|15676.3|15695.3|15671.3|15702.5|15678.5|15693.6|15669.6|0
1634603100000|2021-10-19 00:25:00|15695.1|15671.1|15690.5|15666.5|15695.3|15671.3|15688.5|15664.5|0
1634603400000|2021-10-19 00:30:00|15691.4|15667.4|15693.3|15669.3|15694.8|15670.8|15691.4|15667.4|0
1634603700000|2021-10-19 00:35:00|15693.6|15669.6|15670.5|15646.5|15693.6|15669.6|15670.5|15646.5|0
1634604000000|2021-10-19 00:40:00|15671.5|15647.5|15671.7|15647.7|15671.8|15647.8|15664.7|15640.7|0
1634604300000|2021-10-19 00:45:00|15671.6|15647.6|15672.3|15648.3|15674.4|15650.4|15664.4|15640.4|0
1634604600000|2021-10-19 00:50:00|15672.8|15648.8|15671.3|15647.3|15672.8|15648.8|15669.3|15645.3|0
1634604900000|2021-10-19 00:55:00|15671|15647|15674|15650|15682.5|15658.5|15667.7|15643.7|0
1634605200000|2021-10-19 01:00:00|15671.2|15661.2|15676.2|15666.2|15688.2|15678.2|15670.2|15660.2|1257
1634605500000|2021-10-19 01:05:00|15677.2|15667.2|15686.2|15676.2|15690.2|15680.2|15669.2|15659.2|921
1634605800000|2021-10-19 01:10:00|15687.2|15677.2|15686.2|15676.2|15708.2|15698.2|15686.2|15676.2|1060
1634606100000|2021-10-19 01:15:00|15688.2|15678.2|15655.2|15645.2|15697.2|15687.2|15635.2|15625.2|4221
1634606400000|2021-10-19 01:20:00|15656.2|15646.2|15632.2|15622.2|15669.2|15659.2|15614.2|15604.2|2379
1634606700000|2021-10-19 01:25:00|15637.2|15627.2|15681.2|15671.2|15703.2|15693.2|15637.2|15627.2|3304
1634607000000|2021-10-19 01:30:00|15693.2|15683.2|15765.2|15755.2|15772.2|15762.2|15668.2|15658.2|22418
1634607300000|2021-10-19 01:35:00|15764.2|15754.2|15769.2|15759.2|15784.2|15774.2|15732.2|15722.2|13051
1634607600000|2021-10-19 01:40:00|15770.2|15760.2|15800.2|15790.2|15812.2|15802.2|15744.2|15734.2|9557
1634607900000|2021-10-19 01:45:00|15801.2|15791.2|15779.2|15769.2|15808.2|15798.2|15778.2|15768.2|10415
1634608200000|2021-10-19 01:50:00|15778.2|15768.2|15805.2|15795.2|15807.2|15797.2|15770.2|15760.2|6368
1634608500000|2021-10-19 01:55:00|15804.2|15794.2|15805.2|15795.2|15820.2|15810.2|15793.2|15783.2|7661
1634608800000|2021-10-19 02:00:00|15804.2|15794.2|15837.2|15827.2|15850.2|15840.2|15796.2|15786.2|9055
1634609100000|2021-10-19 02:05:00|15839.2|15829.2|15834.2|15824.2|15867.2|15857.2|15833.2|15823.2|7833
1634609400000|2021-10-19 02:10:00|15833.2|15823.2|15820.2|15810.2|15840.2|15830.2|15803.2|15793.2|4902
1634609700000|2021-10-19 02:15:00|15822.2|15812.2|15841.2|15831.2|15848.2|15838.2|15822.2|15812.2|2604
1634610000000|2021-10-19 02:20:00|15840.2|15830.2|15847.2|15837.2|15855.2|15845.2|15828.2|15818.2|3967
1634610300000|2021-10-19 02:25:00|15848.2|15838.2|15829.2|15819.2|15848.2|15838.2|15822.2|15812.2|3886
1634610600000|2021-10-19 02:30:00|15828.2|15818.2|15832.2|15822.2|15863.2|15853.2|15828.2|15818.2|4308
1634610900000|2021-10-19 02:35:00|15833.2|15823.2|15806.2|15796.2|15839.2|15829.2|15805.2|15795.2|2372
1634611200000|2021-10-19 02:40:00|15807.2|15797.2|15817.2|15807.2|15834.2|15824.2|15805.2|15795.2|2403
1634611500000|2021-10-19 02:45:00|15816.2|15806.2|15810.2|15800.2|15817.2|15807.2|15795.2|15785.2|2732
1634611800000|2021-10-19 02:50:00|15811.2|15801.2|15814.2|15804.2|15833.2|15823.2|15811.2|15801.2|1738
1634612100000|2021-10-19 02:55:00|15815.2|15805.2|15782.2|15772.2|15822.2|15812.2|15776.2|15766.2|3106
1634612400000|2021-10-19 03:00:00|15781.2|15771.2|15813.2|15803.2|15819.2|15809.2|15776.2|15766.2|2445
1634612700000|2021-10-19 03:05:00|15814.2|15804.2|15816.2|15806.2|15824.2|15814.2|15805.2|15795.2|1548
1634613000000|2021-10-19 03:10:00|15815.2|15805.2|15873.2|15863.2|15880.2|15870.2|15812.2|15802.2|7663
1634613300000|2021-10-19 03:15:00|15875.2|15865.2|15863.2|15853.2|15884.2|15874.2|15859.2|15849.2|4641
1634613600000|2021-10-19 03:20:00|15862.2|15852.2|15848.2|15838.2|15871.2|15861.2|15843.2|15833.2|2487
1634613900000|2021-10-19 03:25:00|15850.2|15840.2|15852.2|15842.2|15858.2|15848.2|15844.2|15834.2|1656
1634614200000|2021-10-19 03:30:00|15851.2|15841.2|15862.2|15852.2|15866.2|15856.2|15851.2|15841.2|462
1634614500000|2021-10-19 03:35:00|15861.2|15851.2|15862.2|15852.2|15866.2|15856.2|15859.2|15849.2|243
1634614800000|2021-10-19 03:40:00|15863.2|15853.2|15858.2|15848.2|15864.2|15854.2|15856.2|15846.2|353
1634615100000|2021-10-19 03:45:00|15857.2|15847.2|15851.2|15841.2|15859.2|15849.2|15849.2|15839.2|454
1634615400000|2021-10-19 03:50:00|15852.2|15842.2|15844.2|15834.2|15854.2|15844.2|15840.2|15830.2|558
1634615700000|2021-10-19 03:55:00|15845.2|15835.2|15852.2|15842.2|15854.2|15844.2|15845.2|15835.2|369
1634616000000|2021-10-19 04:00:00|15853.2|15843.2|15852.2|15842.2|15853.2|15843.2|15851.2|15841.2|125
1634616300000|2021-10-19 04:05:00|15851.2|15841.2|15852.2|15842.2|15853.2|15843.2|15849.2|15839.2|143
1634616600000|2021-10-19 04:10:00|15851.2|15841.2|15853.2|15843.2|15854.2|15844.2|15851.2|15841.2|266
1634616900000|2021-10-19 04:15:00|15852.2|15842.2|15850.2|15840.2|15853.2|15843.2|15849.2|15839.2|111
1634617200000|2021-10-19 04:20:00|15849.2|15839.2|15853.2|15843.2|15853.2|15843.2|15848.2|15838.2|164
1634617500000|2021-10-19 04:25:00|15854.2|15844.2|15858.2|15848.2|15859.2|15849.2|15854.2|15844.2|367
1634617800000|2021-10-19 04:30:00|15859.2|15849.2|15858.2|15848.2|15860.2|15850.2|15857.2|15847.2|471
1634618100000|2021-10-19 04:35:00|15859.2|15849.2|15848.2|15838.2|15860.2|15850.2|15846.2|15836.2|289
1634618400000|2021-10-19 04:40:00|15849.2|15839.2|15847.2|15837.2|15853.2|15843.2|15846.2|15836.2|121
1634618700000|2021-10-19 04:45:00|15846.2|15836.2|15845.2|15835.2|15847.2|15837.2|15844.2|15834.2|73
1634619000000|2021-10-19 04:50:00|15844.2|15834.2|15850.2|15840.2|15851.2|15841.2|15844.2|15834.2|303
1634619300000|2021-10-19 04:55:00|15851.2|15841.2|15844.2|15834.2|15851.2|15841.2|15842.2|15832.2|369
1634619600000|2021-10-19 05:00:00|15843.2|15833.2|15847.2|15837.2|15864.2|15854.2|15835.2|15825.2|5030
1634619900000|2021-10-19 05:05:00|15846.2|15836.2|15860.2|15850.2|15866.2|15856.2|15840.2|15830.2|2022
1634620200000|2021-10-19 05:10:00|15859.2|15849.2|15856.2|15846.2|15868.2|15858.2|15854.2|15844.2|2182
1634620500000|2021-10-19 05:15:00|15855.2|15845.2|15849.2|15839.2|15863.2|15853.2|15848.2|15838.2|1708
1634620800000|2021-10-19 05:20:00|15851.2|15841.2|15823.2|15813.2|15852.2|15842.2|15821.2|15811.2|2131
1634621100000|2021-10-19 05:25:00|15824.2|15814.2|15825.2|15815.2|15830.2|15820.2|15818.2|15808.2|1718
1634621400000|2021-10-19 05:30:00|15824.2|15814.2|15833.2|15823.2|15834.2|15824.2|15820.2|15810.2|3398
1634621700000|2021-10-19 05:35:00|15834.2|15824.2|15837.2|15827.2|15846.2|15836.2|15827.2|15817.2|2273
1634622000000|2021-10-19 05:40:00|15836.2|15826.2|15840.2|15830.2|15845.2|15835.2|15834.2|15824.2|2273
1634622300000|2021-10-19 05:45:00|15839.2|15829.2|15838.2|15828.2|15844.2|15834.2|15834.2|15824.2|2314
1634622600000|2021-10-19 05:50:00|15837.2|15827.2|15807.2|15797.2|15840.2|15830.2|15803.2|15793.2|2479
1634622900000|2021-10-19 05:55:00|15805.2|15795.2|15812.2|15802.2|15821.2|15811.2|15801.2|15791.2|2319
1634623200000|2021-10-19 06:00:00|15811.2|15801.2|15838.2|15828.2|15838.2|15828.2|15807.2|15797.2|1836
1634623500000|2021-10-19 06:05:00|15837.2|15827.2|15833.2|15823.2|15844.2|15834.2|15828.2|15818.2|2091
1634623800000|2021-10-19 06:10:00|15834.2|15824.2|15834.2|15824.2|15841.2|15831.2|15828.2|15818.2|1355
1634624100000|2021-10-19 06:15:00|15833.2|15823.2|15837.2|15827.2|15841.2|15831.2|15828.2|15818.2|1686
1634624400000|2021-10-19 06:20:00|15838.2|15828.2|15829.2|15819.2|15839.2|15829.2|15827.2|15817.2|1586
1634624700000|2021-10-19 06:25:00|15828.2|15818.2|15823.2|15813.2|15834.2|15824.2|15812.2|15802.2|1898
1634625000000|2021-10-19 06:30:00|15822.2|15812.2|15833.2|15823.2|15836.2|15826.2|15820.2|15810.2|1757
1634625300000|2021-10-19 06:35:00|15835.2|15825.2|15827.2|15817.2|15839.2|15829.2|15825.2|15815.2|1605
1634625600000|2021-10-19 06:40:00|15828.2|15818.2|15812.2|15802.2|15828.2|15818.2|15810.2|15800.2|2751
1634625900000|2021-10-19 06:45:00|15813.2|15803.2|15821.2|15811.2|15823.2|15813.2|15810.2|15800.2|3761
1634626200000|2021-10-19 06:50:00|15820.2|15810.2|15813.2|15803.2|15828.2|15818.2|15813.2|15803.2|4801
1634626500000|2021-10-19 06:55:00|15814.2|15804.2|15813.2|15803.2|15816.2|15806.2|15806.2|15796.2|5226
1634626800000|2021-10-19 07:00:00|15812.2|15801.2|15823.2|15812.2|15823.2|15812.2|15803.2|15791.2|1742
1634627100000|2021-10-19 07:05:00|15822.2|15811.2|15814.2|15802.2|15822.2|15811.2|15813.2|15801.2|1336
1634627400000|2021-10-19 07:10:00|15813.2|15801.2|15801.2|15790.2|15813.2|15802.2|15799.2|15787.2|1496
1634627700000|2021-10-19 07:15:00|15802.2|15791.2|15809.2|15797.2|15813.2|15802.2|15797.2|15785.2|984
1634628000000|2021-10-19 07:20:00|15808.2|15798.2|15803.2|15791.2|15809.2|15798.2|15799.2|15787.2|454
1634628300000|2021-10-19 07:25:00|15804.2|15792.2|15808.2|15797.2|15808.2|15797.2|15802.2|15791.2|267
1634628600000|2021-10-19 07:30:00|15807.2|15796.2|15803.2|15792.2|15811.2|15799.2|15801.2|15790.2|388
1634628900000|2021-10-19 07:35:00|15804.2|15793.2|15799.2|15788.2|15805.2|15794.2|15798.2|15787.2|425
1634629200000|2021-10-19 07:40:00|15798.2|15787.2|15804.2|15793.2|15804.2|15793.2|15795.2|15783.2|522
1634629500000|2021-10-19 07:45:00|15803.2|15791.2|15799.2|15787.2|15804.2|15793.2|15799.2|15787.2|229
1634629800000|2021-10-19 07:50:00|15798.2|15784.2|15807.2|15796.2|15811.2|15799.2|15795.2|15783.2|644
1634630100000|2021-10-19 07:55:00|15806.2|15795.2|15806.2|15794.2|15817.2|15805.2|15804.2|15793.2|616
1634630400000|2021-10-19 08:00:00|15807.2|15795.2|15805.2|15794.2|15811.2|15800.2|15805.2|15794.2|411
1634630700000|2021-10-19 08:05:00|15806.2|15795.2|15822.2|15810.2|15823.2|15812.2|15804.2|15793.2|543
1634631000000|2021-10-19 08:10:00|15823.2|15811.2|15822.2|15811.2|15824.2|15813.2|15818.2|15807.2|892
1634631300000|2021-10-19 08:15:00|15823.2|15812.2|15832.2|15821.2|15833.2|15822.2|15820.2|15809.2|716
1634631600000|2021-10-19 08:20:00|15833.2|15820.2|15824.2|15813.2|15833.2|15820.2|15814.2|15803.2|779
1634631900000|2021-10-19 08:25:00|15825.2|15811.2|15804.2|15792.2|15829.2|15817.2|15797.2|15786.2|1165
1634632200000|2021-10-19 08:30:00|15805.6|15781.6|15798.1|15774.1|15807.9|15783.9|15795.5|15771.5|0
1634632500000|2021-10-19 08:35:00|15799.1|15775.1|15796.8|15772.8|15801.3|15777.3|15795.5|15771.5|231
1634632800000|2021-10-19 08:40:00|15797.2|15773.2|15797.4|15773.4|15799.3|15775.3|15795.7|15771.7|0
1634633100000|2021-10-19 08:45:00|15797.1|15773.1|15800.3|15776.3|15803.2|15779.2|15795.4|15771.4|0
1634633400000|2021-10-19 08:50:00|15800.6|15776.6|15795.1|15771.1|15802|15778|15795.1|15771.1|0
1634633700000|2021-10-19 08:55:00|15794.1|15770.1|15800|15776|15802.2|15778.2|15794.1|15770.1|0
1634634000000|2021-10-19 09:00:00|15799.9|15775.9|15823.2|15810.2|15823.2|15812.2|15799.9|15775.9|352
1634634300000|2021-10-19 09:05:00|15822.2|15809.2|15817.2|15804.2|15822.2|15811.2|15816.2|15804.2|127
1634634600000|2021-10-19 09:10:00|15818.2|15805.2|15822.2|15810.2|15822.2|15810.2|15818.2|15805.2|88
1634634900000|2021-10-19 09:15:00|15823.2|15811.2|15823.2|15811.2|15828.2|15816.2|15823.2|15810.2|133
1634635200000|2021-10-19 09:20:00|15824.2|15812.2|15821.2|15809.2|15824.2|15812.2|15820.2|15808.2|66
1634635500000|2021-10-19 09:25:00|15822.2|15810.2|15823.2|15811.2|15823.2|15811.2|15819.2|15808.2|80
1634635800000|2021-10-19 09:30:00|15822.2|15812.2|15826.2|15814.2|15827.2|15815.2|15819.2|15808.2|101
1634636100000|2021-10-19 09:35:00|15827.2|15815.2|15826.2|15814.2|15827.2|15816.2|15824.2|15812.2|64
1634636400000|2021-10-19 09:40:00|15827.2|15815.2|15833.2|15822.2|15835.2|15823.2|15826.2|15815.2|367
1634636700000|2021-10-19 09:45:00|15832.2|15821.2|15833.2|15822.2|15834.2|15823.2|15832.2|15820.2|172
1634637000000|2021-10-19 09:50:00|15834.2|15821.2|15838.2|15826.2|15838.2|15827.2|15834.2|15821.2|111
1634637300000|2021-10-19 09:55:00|15837.2|15827.2|15841.2|15829.2|15841.2|15829.2|15834.2|15823.2|147
1634637600000|2021-10-19 10:00:00|15840.2|15830.2|15836.2|15825.2|15841.2|15830.2|15835.2|15824.2|94
1634637900000|2021-10-19 10:05:00|15835.2|15824.2|15832.2|15821.2|15836.2|15824.2|15832.2|15820.2|293
1634638200000|2021-10-19 10:10:00|15831.2|15820.2|15827.2|15816.2|15832.2|15821.2|15825.2|15814.2|179
1634638500000|2021-10-19 10:15:00|15828.2|15815.2|15822.2|15810.2|15828.2|15815.2|15821.2|15809.2|107
1634638800000|2021-10-19 10:20:00|15821.2|15809.2|15821.2|15809.2|15822.2|15810.2|15819.2|15807.2|92
1634639100000|2021-10-19 10:25:00|15822.2|15810.2|15828.2|15816.2|15828.2|15817.2|15821.2|15809.2|36
1634639400000|2021-10-19 10:30:00|15827.2|15817.2|15828.2|15817.2|15830.2|15818.2|15827.2|15816.2|43
1634639700000|2021-10-19 10:35:00|15827.2|15816.2|15828.2|15816.2|15829.2|15817.2|15826.2|15815.2|40
1634640000000|2021-10-19 10:40:00|15829.2|15817.2|15829.2|15818.2|15830.2|15819.2|15828.2|15816.2|12
1634640300000|2021-10-19 10:45:00|15830.2|15819.2|15831.2|15820.2|15831.2|15820.2|15830.2|15818.2|13
1634640600000|2021-10-19 10:50:00|15832.2|15819.2|15841.2|15829.2|15841.2|15829.2|15832.2|15819.2|108
1634640900000|2021-10-19 10:55:00|15840.2|15830.2|15835.2|15824.2|15842.2|15831.2|15833.2|15822.2|85
1634641200000|2021-10-19 11:00:00|15836.2|15823.2|15834.2|15823.2|15838.2|15827.2|15833.2|15822.2|56
1634641500000|2021-10-19 11:05:00|15833.2|15822.2|15830.2|15818.2|15833.2|15822.2|15829.2|15817.2|63
1634641800000|2021-10-19 11:10:00|15829.2|15817.2|15835.2|15823.2|15836.2|15824.2|15828.2|15817.2|24
1634642100000|2021-10-19 11:15:00|15836.2|15824.2|15838.2|15827.2|15840.2|15829.2|15832.2|15821.2|210
1634642400000|2021-10-19 11:20:00|15839.2|15828.2|15841.2|15829.2|15842.2|15830.2|15833.2|15822.2|131
1634642700000|2021-10-19 11:25:00|15842.2|15830.2|15843.2|15832.2|15845.2|15834.2|15841.2|15830.2|173
1634643000000|2021-10-19 11:30:00|15844.2|15831.2|15840.2|15829.2|15844.2|15833.2|15840.2|15828.2|144
1634643300000|2021-10-19 11:35:00|15839.2|15828.2|15839.2|15827.2|15839.2|15828.2|15833.2|15822.2|96
1634643600000|2021-10-19 11:40:00|15840.2|15828.2|15836.2|15825.2|15840.2|15829.2|15835.2|15823.2|93
1634643900000|2021-10-19 11:45:00|15835.2|15824.2|15834.2|15823.2|15839.2|15827.2|15832.2|15821.2|173
1634644200000|2021-10-19 11:50:00|15835.2|15822.2|15833.2|15822.2|15835.2|15822.2|15828.2|15817.2|65
1634644500000|2021-10-19 11:55:00|15832.2|15821.2|15832.2|15821.2|15833.2|15821.2|15830.2|15819.2|43
1634644800000|2021-10-19 12:00:00|15831.2|15820.2|15827.2|15816.2|15832.2|15821.2|15826.2|15815.2|144
1634645100000|2021-10-19 12:05:00|15828.2|15817.2|15825.2|15814.2|15828.2|15817.2|15825.2|15813.2|103
1634645400000|2021-10-19 12:10:00|15824.2|15813.2|15826.2|15815.2|15827.2|15816.2|15823.2|15812.2|80
1634645700000|2021-10-19 12:15:00|15825.2|15814.2|15830.2|15818.2|15830.2|15819.2|15823.2|15812.2|81
1634646000000|2021-10-19 12:20:00|15829.2|15817.2|15825.2|15813.2|15830.2|15818.2|15824.2|15813.2|74
1634646300000|2021-10-19 12:25:00|15824.2|15814.2|15821.2|15810.2|15827.2|15816.2|15821.2|15810.2|53
1634646600000|2021-10-19 12:30:00|15822.2|15811.2|15818.2|15807.2|15825.2|15814.2|15818.2|15807.2|68
1634646900000|2021-10-19 12:35:00|15819.2|15808.2|15819.2|15808.2|15820.2|15809.2|15816.2|15804.2|71
1634647200000|2021-10-19 12:40:00|15820.2|15809.2|15819.2|15808.2|15821.2|15810.2|15818.2|15806.2|90
1634647500000|2021-10-19 12:45:00|15818.2|15807.2|15820.2|15808.2|15821.2|15809.2|15816.2|15805.2|70
1634647800000|2021-10-19 12:50:00|15819.2|15809.2|15817.2|15805.2|15823.2|15811.2|15817.2|15805.2|39
1634648100000|2021-10-19 12:55:00|15816.2|15806.2|15816.2|15805.2|15817.2|15806.2|15812.2|15801.2|95
1634648400000|2021-10-19 13:00:00|15814.2|15803.2|15811.2|15800.2|15816.2|15804.2|15808.2|15797.2|179
1634648700000|2021-10-19 13:05:00|15810.2|15799.2|15810.2|15799.2|15812.2|15801.2|15807.2|15796.2|98
1634649000000|2021-10-19 13:10:00|15809.2|15798.2|15806.2|15795.2|15809.2|15798.2|15806.2|15795.2|37
1634649300000|2021-10-19 13:15:00|15807.2|15796.2|15814.2|15803.2|15814.2|15803.2|15806.2|15796.2|78
1634649600000|2021-10-19 13:20:00|15815.2|15802.2|15812.2|15800.2|15816.2|15805.2|15810.2|15799.2|97
1634649900000|2021-10-19 13:25:00|15813.2|15801.2|15811.2|15800.2|15814.2|15803.2|15809.2|15798.2|62
1634650200000|2021-10-19 13:30:00|15812.2|15801.2|15810.2|15798.2|15814.2|15803.2|15797.2|15786.2|777
1634650500000|2021-10-19 13:35:00|15809.2|15797.2|15811.2|15799.2|15817.2|15806.2|15802.2|15791.2|680
1634650800000|2021-10-19 13:40:00|15810.2|15800.2|15825.2|15814.2|15826.2|15815.2|15810.2|15798.2|723
1634651100000|2021-10-19 13:45:00|15826.2|15813.2|15831.2|15820.2|15838.2|15826.2|15824.2|15812.2|626
1634651400000|2021-10-19 13:50:00|15832.2|15819.2|15840.2|15828.2|15841.2|15829.2|15831.2|15819.2|439
1634651700000|2021-10-19 13:55:00|15839.2|15829.2|15837.2|15826.2|15842.2|15831.2|15830.2|15819.2|265
1634652000000|2021-10-19 14:00:00|15838.2|15827.2|15837.2|15825.2|15840.2|15829.2|15829.2|15818.2|203
1634652300000|2021-10-19 14:05:00|15836.2|15826.2|15833.2|15822.2|15837.2|15826.2|15830.2|15819.2|125
1634652600000|2021-10-19 14:10:00|15834.2|15821.2|15837.2|15825.2|15839.2|15828.2|15826.2|15815.2|267
1634652900000|2021-10-19 14:15:00|15838.2|15826.2|15841.2|15830.2|15842.2|15831.2|15833.2|15822.2|149
1634653200000|2021-10-19 14:20:00|15840.2|15829.2|15841.2|15830.2|15843.2|15831.2|15832.2|15821.2|276
1634653500000|2021-10-19 14:25:00|15840.2|15829.2|15858.2|15846.2|15858.2|15847.2|15840.2|15829.2|636
1634653800000|2021-10-19 14:30:00|15857.2|15847.2|15860.2|15849.2|15861.2|15850.2|15849.2|15837.2|376
1634654100000|2021-10-19 14:35:00|15861.2|15850.2|15855.2|15844.2|15861.2|15850.2|15852.2|15841.2|245
1634654400000|2021-10-19 14:40:00|15856.2|15845.2|15849.2|15837.2|15860.2|15849.2|15848.2|15836.2|300
1634654700000|2021-10-19 14:45:00|15850.2|15838.2|15855.2|15843.2|15857.2|15846.2|15848.2|15837.2|155
1634655000000|2021-10-19 14:50:00|15854.2|15844.2|15863.2|15852.2|15863.2|15852.2|15854.2|15844.2|262
1634655300000|2021-10-19 14:55:00|15864.2|15853.2|15865.2|15854.2|15866.2|15855.2|15862.2|15851.2|395
1634655600000|2021-10-19 15:00:00|15864.2|15853.2|15870.2|15859.2|15870.2|15859.2|15863.2|15851.2|339
1634655900000|2021-10-19 15:05:00|15871.2|15860.2|15875.2|15864.2|15876.2|15864.2|15870.2|15858.2|499
1634656200000|2021-10-19 15:10:00|15874.2|15863.2|15874.2|15863.2|15875.2|15864.2|15868.2|15857.2|199
1634656500000|2021-10-19 15:15:00|15875.2|15864.2|15871.2|15860.2|15876.2|15865.2|15869.2|15858.2|142
1634656800000|2021-10-19 15:20:00|15872.2|15861.2|15872.2|15861.2|15874.2|15863.2|15871.2|15860.2|92
1634657100000|2021-10-19 15:25:00|15873.2|15860.2|15872.2|15861.2|15875.2|15864.2|15869.2|15858.2|257
1634657400000|2021-10-19 15:30:00|15873.2|15862.2|15874.2|15863.2|15877.2|15866.2|15872.2|15861.2|254
1634657700000|2021-10-19 15:35:00|15875.2|15864.2|15873.2|15861.2|15876.2|15865.2|15872.2|15861.2|150
1634658000000|2021-10-19 15:40:00|15872.2|15862.2|15872.2|15861.2|15873.2|15862.2|15871.2|15860.2|91
1634658300000|2021-10-19 15:45:00|15873.2|15860.2|15872.2|15861.2|15876.2|15864.2|15871.2|15860.2|136
1634658600000|2021-10-19 15:50:00|15873.2|15860.2|15877.2|15865.2|15877.2|15866.2|15871.2|15860.2|318
1634658900000|2021-10-19 15:55:00|15876.2|15866.2|15877.2|15866.2|15883.2|15872.2|15876.2|15866.2|300
1634659200000|2021-10-19 16:00:00|15878.2|15867.2|15883.2|15871.2|15883.2|15872.2|15876.2|15865.2|193
1634659500000|2021-10-19 16:05:00|15882.2|15872.2|15877.2|15866.2|15883.2|15872.2|15877.2|15865.2|118
1634659800000|2021-10-19 16:10:00|15878.2|15867.2|15892.2|15880.2|15892.2|15881.2|15877.2|15866.2|277
1634660100000|2021-10-19 16:15:00|15891.2|15881.2|15883.2|15871.2|15892.2|15881.2|15883.2|15871.2|173
1634660400000|2021-10-19 16:20:00|15884.2|15872.2|15883.2|15871.2|15885.2|15874.2|15881.2|15869.2|101
1634660700000|2021-10-19 16:25:00|15882.2|15870.2|15883.2|15872.2|15883.2|15872.2|15881.2|15870.2|32
1634661000000|2021-10-19 16:30:00|15882.2|15871.2|15883.2|15872.2|15884.2|15873.2|15881.2|15870.2|95
1634661300000|2021-10-19 16:35:00|15884.2|15873.2|15889.2|15878.2|15890.2|15879.2|15883.2|15872.2|124
1634661600000|2021-10-19 16:40:00|15888.2|15877.2|15890.2|15878.2|15890.2|15879.2|15888.2|15877.2|48
1634661900000|2021-10-19 16:45:00|15889.2|15879.2|15887.2|15876.2|15891.2|15880.2|15887.2|15875.2|82
1634662200000|2021-10-19 16:50:00|15888.2|15875.2|15886.2|15875.2|15888.2|15877.2|15885.2|15874.2|29
1634662500000|2021-10-19 16:55:00|15887.2|15876.2|15890.2|15878.2|15890.2|15879.2|15886.2|15875.2|96
1634662800000|2021-10-19 17:00:00|15889.2|15879.2|15883.2|15872.2|15891.2|15880.2|15882.2|15871.2|208
1634663100000|2021-10-19 17:05:00|15882.2|15871.2|15885.2|15873.2|15886.2|15874.2|15882.2|15871.2|79
1634663400000|2021-10-19 17:10:00|15884.2|15874.2|15883.2|15871.2|15887.2|15875.2|15881.2|15870.2|140
1634663700000|2021-10-19 17:15:00|15882.2|15870.2|15884.2|15872.2|15885.2|15873.2|15880.2|15868.2|235
1634664000000|2021-10-19 17:20:00|15885.2|15873.2|15886.2|15875.2|15887.2|15876.2|15880.2|15868.2|343
1634664300000|2021-10-19 17:25:00|15885.2|15874.2|15889.2|15878.2|15890.2|15879.2|15885.2|15873.2|104
1634664600000|2021-10-19 17:30:00|15890.2|15879.2|15888.2|15876.2|15891.2|15879.2|15887.2|15876.2|76
1634664900000|2021-10-19 17:35:00|15887.2|15875.2|15888.2|15877.2|15889.2|15877.2|15886.2|15875.2|33
1634665200000|2021-10-19 17:40:00|15887.2|15876.2|15889.2|15878.2|15890.2|15878.2|15885.2|15873.2|73
1634665500000|2021-10-19 17:45:00|15890.2|15877.2|15889.2|15877.2|15890.2|15878.2|15887.2|15876.2|23
1634665800000|2021-10-19 17:50:00|15890.2|15878.2|15890.2|15878.2|15891.2|15879.2|15888.2|15877.2|53
1634666100000|2021-10-19 17:55:00|15889.2|15879.2|15891.2|15879.2|15891.2|15879.2|15889.2|15877.2|32
1634666400000|2021-10-19 18:00:00|15890.2|15878.2|15889.2|15877.2|15890.2|15879.2|15888.2|15877.2|69
1634666700000|2021-10-19 18:05:00|15888.2|15878.2|15887.2|15875.2|15889.2|15878.2|15885.2|15874.2|106
1634667000000|2021-10-19 18:10:00|15888.2|15876.2|15888.2|15877.2|15888.2|15877.2|15886.2|15874.2|145
1634667300000|2021-10-19 18:15:00|15887.2|15876.2|15884.2|15873.2|15887.2|15876.2|15883.2|15872.2|83
1634667600000|2021-10-19 18:20:00|15883.2|15872.2|15880.2|15868.2|15883.2|15872.2|15879.2|15868.2|103
1634667900000|2021-10-19 18:25:00|15879.2|15869.2|15876.2|15865.2|15881.2|15870.2|15875.2|15864.2|168
1634668200000|2021-10-19 18:30:00|15875.2|15864.2|15870.2|15859.2|15877.2|15865.2|15868.2|15856.2|235
1634668500000|2021-10-19 18:35:00|15869.2|15858.2|15869.2|15858.2|15870.2|15859.2|15867.2|15856.2|105
1634668800000|2021-10-19 18:40:00|15870.2|15859.2|15873.7|15863.7|15874.2|15863.7|15868.2|15857.2|124
1634669100000|2021-10-19 18:45:00|15872.7|15862.7|15873.7|15863.7|15873.7|15863.7|15870.2|15860.2|90
1634669400000|2021-10-19 18:50:00|15874.2|15864.2|15878.2|15868.2|15878.2|15868.2|15872.7|15862.7|73
1634669700000|2021-10-19 18:55:00|15878.7|15868.7|15882.7|15872.7|15883.7|15873.7|15877.7|15867.7|143
1634670000000|2021-10-19 19:00:00|15882.2|15872.2|15877.2|15867.2|15882.2|15872.2|15876.7|15866.7|90
1634670300000|2021-10-19 19:05:00|15877.7|15867.7|15878.7|15868.7|15878.7|15868.7|15877.7|15867.7|90
1634670600000|2021-10-19 19:10:00|15879.7|15869.7|15879.7|15869.7|15883.2|15873.2|15877.2|15867.2|205
1634670900000|2021-10-19 19:15:00|15879.2|15869.2|15885.7|15875.7|15885.7|15875.7|15877.7|15867.7|117
1634671200000|2021-10-19 19:20:00|15885.2|15875.2|15879.2|15869.2|15886.7|15876.7|15878.7|15868.7|130
1634671500000|2021-10-19 19:25:00|15878.7|15868.7|15882.7|15872.7|15882.7|15872.7|15878.2|15868.2|75
1634671800000|2021-10-19 19:30:00|15882.2|15872.2|15876.2|15866.2|15882.2|15872.2|15874.7|15864.7|130
1634672100000|2021-10-19 19:35:00|15876.7|15866.7|15877.2|15867.2|15881.7|15871.7|15876.2|15866.2|140
1634672400000|2021-10-19 19:40:00|15876.7|15866.7|15875.2|15865.2|15877.7|15867.7|15874.7|15864.7|87
1634672700000|2021-10-19 19:45:00|15874.7|15864.7|15876.7|15866.7|15877.7|15867.7|15873.7|15863.7|125
1634673000000|2021-10-19 19:50:00|15875.7|15865.7|15877.7|15867.7|15879.2|15869.2|15875.7|15865.7|186
1634673300000|2021-10-19 19:55:00|15877.2|15867.2|15881.2|15871.2|15884.2|15874.2|15874.7|15864.7|375
1634673600000|2021-10-19 20:00:00|15880.7|15870.7|15883.7|15873.7|15883.7|15873.7|15879.7|15869.7|87
1634673900000|2021-10-19 20:05:00|15884.2|15874.2|15882.7|15872.7|15884.2|15874.2|15881.7|15871.7|62
1634674200000|2021-10-19 20:10:00|15881.7|15871.7|15879.7|15869.7|15882.7|15872.7|15877.7|15867.7|92
1634674500000|2021-10-19 20:15:00|15880.2|15870.2|15882.2|15872.2|15882.2|15872.2|15879.7|15869.7|45
1634674800000|2021-10-19 20:20:00|15882.7|15872.7|15882.7|15872.7|15883.2|15873.2|15881.7|15871.7|16
1634675100000|2021-10-19 20:25:00|15883.2|15873.2|15884.2|15874.2|15884.7|15874.7|15882.7|15872.7|31
1634675400000|2021-10-19 20:30:00|15883.7|15873.7|15881.7|15871.7|15884.2|15874.2|15881.7|15871.7|45
1634675700000|2021-10-19 20:35:00|15882.2|15872.2|15880.2|15870.2|15882.2|15872.2|15880.2|15870.2|28
1634676000000|2021-10-19 20:40:00|15879.7|15869.7|15880.2|15870.2|15881.2|15871.2|15879.7|15869.7|38
1634676300000|2021-10-19 20:45:00|15879.7|15869.7|15877.2|15867.2|15881.7|15871.7|15877.2|15867.2|59
1634676600000|2021-10-19 20:50:00|15876.7|15866.7|15878.2|15868.2|15878.2|15868.2|15874.2|15864.2|95
1634676900000|2021-10-19 20:55:00|15877.7|15867.7|15871.2|15861.2|15878.7|15868.7|15871.2|15861.2|81
1634677200000|2021-10-19 21:00:00|15871.7|15861.7|15877.7|15867.7|15877.7|15867.7|15871.2|15861.2|10
1634677500000|2021-10-19 21:05:00|15878.2|15868.2|15876.2|15866.2|15878.7|15868.7|15876.2|15866.2|7
1634677800000|2021-10-19 21:10:00|15876.7|15866.7|15872.2|15862.2|15879.2|15869.2|15872.2|15862.2|22
1634678100000|2021-10-19 21:15:00|15883.8|15859.8|15883.5|15859.5|15883.9|15859.9|15883.5|15859.5|0
1634678400000|2021-10-19 21:20:00|15883.4|15859.4|15883.7|15859.7|15883.7|15859.7|15883.4|15859.4|0
1634678700000|2021-10-19 21:25:00|15883.8|15859.8|15884|15860|15884|15860|15883.8|15859.8|0
1634679000000|2021-10-19 21:30:00|15884.3|15860.3|15884.6|15860.6|15884.7|15860.7|15884.1|15860.1|0
1634679300000|2021-10-19 21:35:00|15884.4|15860.4|15884.1|15860.1|15885|15861|15883.9|15859.9|0
1634679600000|2021-10-19 21:40:00|15884|15860|15884.2|15860.2|15884.2|15860.2|15883.9|15859.9|0
1634679900000|2021-10-19 21:45:00|15884.1|15860.1|15884|15860|15884.7|15860.7|15883.9|15859.9|0
1634680200000|2021-10-19 21:50:00|15884.1|15860.1|15884.2|15860.2|15884.2|15860.2|15884|15860|0
1634680500000|2021-10-19 21:55:00|15884.1|15860.1|15885.1|15861.1|15885.2|15861.2|15884.1|15860.1|0
1634680800000|2021-10-19 22:00:00|15887.1|15863.1|15881.1|15857.1|15887.1|15863.1|15880.4|15856.4|0
1634681100000|2021-10-19 22:05:00|15881.6|15857.6|15880.2|15856.2|15881.6|15857.6|15879.5|15855.5|0
1634681400000|2021-10-19 22:10:00|15880.9|15856.9|15881.7|15857.7|15882.5|15858.5|15880.2|15856.2|0
1634681700000|2021-10-19 22:15:00|15882.5|15858.5|15878.7|15854.7|15882.5|15858.5|15877.3|15853.3|0
1634682000000|2021-10-19 22:20:00|15879.4|15855.4|15882.5|15858.5|15882.9|15858.9|15878.7|15854.7|0
1634682300000|2021-10-19 22:25:00|15882.9|15858.9|15880.1|15856.1|15882.9|15858.9|15879.4|15855.4|0
1634682600000|2021-10-19 22:30:00|15879.4|15855.4|15877.3|15853.3|15879.4|15855.4|15877.3|15853.3|0
1634682900000|2021-10-19 22:35:00|15875.9|15851.9|15877.1|15853.1|15879.9|15855.9|15875.7|15851.7|0
1634683200000|2021-10-19 22:40:00|15877.8|15853.8|15879.4|15855.4|15880.5|15856.5|15877|15853|0
1634683500000|2021-10-19 22:45:00|15879.1|15855.1|15878.4|15854.4|15879.8|15855.8|15877|15853|0
1634683800000|2021-10-19 22:50:00|15877.7|15853.7|15879.6|15855.6|15880.3|15856.3|15877.4|15853.4|0
1634684100000|2021-10-19 22:55:00|15880.3|15856.3|15879.5|15855.5|15882.4|15858.4|15879.5|15855.5|0
1634684400000|2021-10-19 23:00:00|15878.8|15854.8|15878.8|15854.8|15880.2|15856.2|15878.1|15854.1|0
1634684700000|2021-10-19 23:05:00|15878.1|15854.1|15880.2|15856.2|15880.9|15856.9|15877.4|15853.4|0
1634685000000|2021-10-19 23:10:00|15880.9|15856.9|15882.8|15858.8|15882.8|15858.8|15880.2|15856.2|0
1634685300000|2021-10-19 23:15:00|15883.5|15859.5|15881.4|15857.4|15884.9|15860.9|15881.4|15857.4|0
1634685600000|2021-10-19 23:20:00|15881.7|15857.7|15880.7|15856.7|15882.1|15858.1|15880.7|15856.7|0
1634685900000|2021-10-19 23:25:00|15880.3|15856.3|15887.4|15863.4|15887.4|15863.4|15879.3|15855.3|0
1634686200000|2021-10-19 23:30:00|15888.1|15864.1|15891.7|15867.7|15891.7|15867.7|15887.4|15863.4|0
1634686500000|2021-10-19 23:35:00|15892|15868|15899|15875|15899|15875|15892|15868|0
1634686800000|2021-10-19 23:40:00|15898.3|15874.3|15895.9|15871.9|15899|15875|15895.9|15871.9|0
1634687100000|2021-10-19 23:45:00|15895.6|15871.6|15900.6|15876.6|15901.4|15877.4|15894.5|15870.5|0
1634687400000|2021-10-19 23:50:00|15901.4|15877.4|15898.5|15874.5|15902.1|15878.1|15898.5|15874.5|0
1634687700000|2021-10-19 23:55:00|15898.9|15874.9|15899.5|15875.5|15900.9|15876.9|15898.5|15874.5|0
1634688000000|2021-10-20 00:00:00|15900.9|15876.9|15898.8|15874.8|15902.3|15878.3|15898.1|15874.1|0
1634688300000|2021-10-20 00:05:00|15898.4|15874.4|15892.5|15868.5|15899.8|15875.8|15891.1|15867.1|0
1634688600000|2021-10-20 00:10:00|15892.8|15868.8|15896|15872|15897.4|15873.4|15891.8|15867.8|0
1634688900000|2021-10-20 00:15:00|15896.7|15872.7|15889.5|15865.5|15899.8|15875.8|15888.6|15864.6|0
1634689200000|2021-10-20 00:20:00|15889.1|15865.1|15885.3|15861.3|15889.6|15865.6|15885.3|15861.3|0
1634689500000|2021-10-20 00:25:00|15885.8|15861.8|15887.9|15863.9|15890.9|15866.9|15883.3|15859.3|0
1634689800000|2021-10-20 00:30:00|15887.5|15863.5|15890|15866|15891|15867|15883.3|15859.3|0
1634690100000|2021-10-20 00:35:00|15890.5|15866.5|15892.3|15868.3|15894.4|15870.4|15889.7|15865.7|0
1634690400000|2021-10-20 00:40:00|15891.9|15867.9|15897.7|15873.7|15897.7|15873.7|15891.9|15867.9|0
1634690700000|2021-10-20 00:45:00|15897.3|15873.3|15893.1|15869.1|15900.4|15876.4|15892.3|15868.3|0
1634691000000|2021-10-20 00:50:00|15892.6|15868.6|15884.8|15860.8|15893.9|15869.9|15884.4|15860.4|0
1634691300000|2021-10-20 00:55:00|15884.4|15860.4|15880.5|15856.5|15885.8|15861.8|15880|15856|0
1634691600000|2021-10-20 01:00:00|15872.8|15862.8|15877.8|15867.8|15880.8|15870.8|15859.8|15849.8|2256
1634691900000|2021-10-20 01:05:00|15876.8|15866.8|15892.8|15882.8|15894.8|15884.8|15874.8|15864.8|1394
1634692200000|2021-10-20 01:10:00|15890.8|15880.8|15872.8|15862.8|15895.8|15885.8|15872.8|15862.8|942
1634692500000|2021-10-20 01:15:00|15868.8|15858.8|15886.8|15876.8|15894.8|15884.8|15855.8|15845.8|1979
1634692800000|2021-10-20 01:20:00|15888.8|15878.8|15891.8|15881.8|15905.8|15895.8|15876.8|15866.8|2107
1634693100000|2021-10-20 01:25:00|15892.8|15882.8|15942.8|15932.8|15973.8|15963.8|15889.8|15879.8|4650
1634693400000|2021-10-20 01:30:00|15931.8|15921.8|15959.8|15949.8|15998.8|15988.8|15911.8|15901.8|27975
1634693700000|2021-10-20 01:35:00|15958.8|15948.8|15911.8|15901.8|15960.8|15950.8|15884.8|15874.8|11086
1634694000000|2021-10-20 01:40:00|15910.8|15900.8|15860.8|15850.8|15919.8|15909.8|15858.8|15848.8|7982
1634694300000|2021-10-20 01:45:00|15859.8|15849.8|15845.8|15835.8|15861.8|15851.8|15816.8|15806.8|9351
1634694600000|2021-10-20 01:50:00|15844.8|15834.8|15829.8|15819.8|15860.8|15850.8|15827.8|15817.8|5202
1634694900000|2021-10-20 01:55:00|15830.8|15820.8|15805.8|15795.8|15832.8|15822.8|15786.8|15776.8|6840
1634695200000|2021-10-20 02:00:00|15808.8|15798.8|15818.8|15808.8|15822.8|15812.8|15782.8|15772.8|5560
1634695500000|2021-10-20 02:05:00|15820.8|15810.8|15814.8|15804.8|15834.8|15824.8|15803.8|15793.8|3262
1634695800000|2021-10-20 02:10:00|15813.8|15803.8|15783.8|15773.8|15813.8|15803.8|15775.8|15765.8|3387
1634696100000|2021-10-20 02:15:00|15782.8|15772.8|15775.8|15765.8|15784.8|15774.8|15752.8|15742.8|4677
1634696400000|2021-10-20 02:20:00|15776.8|15766.8|15781.8|15771.8|15790.8|15780.8|15767.8|15757.8|3738
1634696700000|2021-10-20 02:25:00|15780.8|15770.8|15800.8|15790.8|15802.8|15792.8|15756.8|15746.8|2958
1634697000000|2021-10-20 02:30:00|15799.8|15789.8|15767.8|15757.8|15800.8|15790.8|15753.8|15743.8|3542
1634697300000|2021-10-20 02:35:00|15766.8|15756.8|15772.8|15762.8|15786.8|15776.8|15751.8|15741.8|1930
1634697600000|2021-10-20 02:40:00|15771.8|15761.8|15773.8|15763.8|15788.8|15778.8|15767.8|15757.8|1794
1634697900000|2021-10-20 02:45:00|15772.8|15762.8|15790.8|15780.8|15796.8|15786.8|15765.8|15755.8|2293
1634698200000|2021-10-20 02:50:00|15789.8|15779.8|15798.8|15788.8|15813.8|15803.8|15786.8|15776.8|1897
1634698500000|2021-10-20 02:55:00|15799.8|15789.8|15786.8|15776.8|15802.8|15792.8|15784.8|15774.8|1685
1634698800000|2021-10-20 03:00:00|15785.8|15775.8|15802.8|15792.8|15807.8|15797.8|15784.8|15774.8|2820
1634699100000|2021-10-20 03:05:00|15804.8|15794.8|15809.8|15799.8|15814.8|15804.8|15798.8|15788.8|2097
1634699400000|2021-10-20 03:10:00|15810.8|15800.8|15832.8|15822.8|15864.8|15854.8|15810.8|15800.8|4157
1634699700000|2021-10-20 03:15:00|15833.8|15823.8|15855.8|15845.8|15858.8|15848.8|15827.8|15817.8|2362
1634700000000|2021-10-20 03:20:00|15856.8|15846.8|15841.8|15831.8|15859.8|15849.8|15838.8|15828.8|1843
1634700300000|2021-10-20 03:25:00|15840.8|15830.8|15840.8|15830.8|15851.8|15841.8|15836.8|15826.8|1954
1634700600000|2021-10-20 03:30:00|15843.8|15833.8|15849.8|15839.8|15851.8|15841.8|15834.8|15824.8|410
1634700900000|2021-10-20 03:35:00|15850.8|15840.8|15844.8|15834.8|15855.8|15845.8|15844.8|15834.8|201
1634701200000|2021-10-20 03:40:00|15843.8|15833.8|15834.8|15824.8|15843.8|15833.8|15832.8|15822.8|810
1634701500000|2021-10-20 03:45:00|15835.8|15825.8|15835.8|15825.8|15839.8|15829.8|15831.8|15821.8|333
1634701800000|2021-10-20 03:50:00|15834.8|15824.8|15836.8|15826.8|15836.8|15826.8|15831.8|15821.8|193
1634702100000|2021-10-20 03:55:00|15837.8|15827.8|15850.8|15840.8|15851.8|15841.8|15837.8|15827.8|595
1634702400000|2021-10-20 04:00:00|15849.8|15839.8|15847.8|15837.8|15851.8|15841.8|15846.8|15836.8|154
1634702700000|2021-10-20 04:05:00|15846.8|15836.8|15852.8|15842.8|15852.8|15842.8|15846.8|15836.8|247
1634703000000|2021-10-20 04:10:00|15851.8|15841.8|15849.8|15839.8|15852.8|15842.8|15845.8|15835.8|96
1634703300000|2021-10-20 04:15:00|15847.8|15837.8|15845.8|15835.8|15847.8|15837.8|15845.8|15835.8|129
1634703600000|2021-10-20 04:20:00|15844.8|15834.8|15837.8|15827.8|15844.8|15834.8|15835.8|15825.8|146
1634703900000|2021-10-20 04:25:00|15836.8|15826.8|15840.8|15830.8|15842.8|15832.8|15835.8|15825.8|184
1634704200000|2021-10-20 04:30:00|15839.8|15829.8|15845.8|15835.8|15845.8|15835.8|15837.8|15827.8|182
1634704500000|2021-10-20 04:35:00|15844.8|15834.8|15847.8|15837.8|15849.8|15839.8|15842.8|15832.8|97
1634704800000|2021-10-20 04:40:00|15846.8|15836.8|15845.8|15835.8|15846.8|15836.8|15843.8|15833.8|110
1634705100000|2021-10-20 04:45:00|15844.8|15834.8|15846.8|15836.8|15848.8|15838.8|15843.8|15833.8|130
1634705400000|2021-10-20 04:50:00|15847.8|15837.8|15850.8|15840.8|15851.8|15841.8|15846.8|15836.8|120
1634705700000|2021-10-20 04:55:00|15849.8|15839.8|15849.8|15839.8|15855.8|15845.8|15848.8|15838.8|360
1634706000000|2021-10-20 05:00:00|15848.8|15838.8|15816.8|15806.8|15854.8|15844.8|15813.8|15803.8|4884
1634706300000|2021-10-20 05:05:00|15817.8|15807.8|15815.8|15805.8|15828.8|15818.8|15813.8|15803.8|1469
1634706600000|2021-10-20 05:10:00|15814.8|15804.8|15833.8|15823.8|15835.8|15825.8|15804.8|15794.8|1691
1634706900000|2021-10-20 05:15:00|15832.8|15822.8|15816.8|15806.8|15840.8|15830.8|15816.8|15806.8|1606
1634707200000|2021-10-20 05:20:00|15817.8|15807.8|15802.8|15792.8|15820.8|15810.8|15798.8|15788.8|3069
1634707500000|2021-10-20 05:25:00|15803.8|15793.8|15797.8|15787.8|15811.8|15801.8|15796.8|15786.8|1828
1634707800000|2021-10-20 05:30:00|15799.8|15789.8|15790.8|15780.8|15799.8|15789.8|15786.8|15776.8|2508
1634708100000|2021-10-20 05:35:00|15789.8|15779.8|15809.8|15799.8|15815.8|15805.8|15786.8|15776.8|2078
1634708400000|2021-10-20 05:40:00|15810.8|15800.8|15809.8|15799.8|15819.8|15809.8|15801.8|15791.8|1590
1634708700000|2021-10-20 05:45:00|15810.8|15800.8|15824.8|15814.8|15829.8|15819.8|15810.8|15800.8|1598
1634709000000|2021-10-20 05:50:00|15825.8|15815.8|15799.8|15789.8|15825.8|15815.8|15798.8|15788.8|1433
1634709300000|2021-10-20 05:55:00|15801.8|15791.8|15815.8|15805.8|15817.8|15807.8|15791.8|15781.8|1600
1634709600000|2021-10-20 06:00:00|15814.8|15804.8|15794.8|15784.8|15815.8|15805.8|15785.8|15775.8|1771
1634709900000|2021-10-20 06:05:00|15793.8|15783.8|15802.8|15792.8|15805.8|15795.8|15789.8|15779.8|1982
1634710200000|2021-10-20 06:10:00|15803.8|15793.8|15817.8|15807.8|15821.8|15811.8|15799.8|15789.8|2894
1634710500000|2021-10-20 06:15:00|15816.8|15806.8|15823.8|15813.8|15827.8|15817.8|15813.8|15803.8|2139
1634710800000|2021-10-20 06:20:00|15825.8|15815.8|15813.8|15803.8|15829.8|15819.8|15812.8|15802.8|2042
1634711100000|2021-10-20 06:25:00|15812.8|15802.8|15806.8|15796.8|15816.8|15806.8|15803.8|15793.8|1753
1634711400000|2021-10-20 06:30:00|15805.8|15795.8|15829.8|15819.8|15833.8|15823.8|15793.8|15783.8|3296
1634711700000|2021-10-20 06:35:00|15830.8|15820.8|15816.8|15806.8|15830.8|15820.8|15815.8|15805.8|1402
1634712000000|2021-10-20 06:40:00|15815.8|15805.8|15809.8|15799.8|15820.8|15810.8|15806.8|15796.8|2176
1634712300000|2021-10-20 06:45:00|15807.8|15797.8|15814.8|15804.8|15817.8|15807.8|15802.8|15792.8|2824
1634712600000|2021-10-20 06:50:00|15815.8|15805.8|15817.8|15807.8|15819.8|15809.8|15809.8|15799.8|2973
1634712900000|2021-10-20 06:55:00|15818.8|15808.8|15809.8|15799.8|15821.8|15811.8|15806.8|15796.8|3304
1634713200000|2021-10-20 07:00:00|15810.2|15799.2|15828.2|15816.2|15829.2|15817.2|15806.2|15794.2|1459
1634713500000|2021-10-20 07:05:00|15829.2|15817.2|15819.2|15808.2|15829.2|15817.2|15816.2|15804.2|532
1634713800000|2021-10-20 07:10:00|15820.2|15809.2|15836.2|15824.2|15840.2|15829.2|15814.2|15802.2|1672
1634714100000|2021-10-20 07:15:00|15837.2|15825.2|15835.2|15824.2|15841.2|15829.2|15833.2|15821.2|470
1634714400000|2021-10-20 07:20:00|15834.2|15823.2|15834.2|15822.2|15836.2|15825.2|15829.2|15817.2|315
1634714700000|2021-10-20 07:25:00|15835.2|15823.2|15831.2|15820.2|15838.2|15827.2|15831.2|15820.2|389
1634715000000|2021-10-20 07:30:00|15832.2|15821.2|15831.2|15820.2|15836.2|15824.2|15824.2|15813.2|435
1634715300000|2021-10-20 07:35:00|15832.2|15821.2|15831.2|15819.2|15834.2|15823.2|15826.2|15814.2|334
1634715600000|2021-10-20 07:40:00|15832.2|15820.2|15834.2|15822.2|15835.2|15824.2|15828.2|15816.2|255
1634715900000|2021-10-20 07:45:00|15833.2|15823.2|15833.2|15822.2|15837.2|15826.2|15832.2|15821.2|408
1634716200000|2021-10-20 07:50:00|15834.2|15821.2|15838.2|15826.2|15838.2|15827.2|15832.2|15820.2|603
1634716500000|2021-10-20 07:55:00|15837.2|15825.2|15842.2|15830.2|15842.2|15831.2|15835.2|15823.2|553
1634716800000|2021-10-20 08:00:00|15843.2|15831.2|15854.2|15842.2|15855.2|15843.2|15843.2|15831.2|1301
1634717100000|2021-10-20 08:05:00|15853.2|15841.2|15858.2|15846.2|15861.2|15849.2|15852.2|15841.2|1165
1634717400000|2021-10-20 08:10:00|15857.2|15845.2|15861.2|15850.2|15861.2|15850.2|15853.2|15842.2|687
1634717700000|2021-10-20 08:15:00|15862.2|15851.2|15864.2|15853.2|15865.2|15853.2|15857.2|15846.2|822
1634718000000|2021-10-20 08:20:00|15863.2|15852.2|15854.2|15843.2|15864.2|15852.2|15851.2|15840.2|554
1634718300000|2021-10-20 08:25:00|15855.2|15845.2|15846.2|15833.2|15856.2|15845.2|15843.2|15832.2|1168
1634718600000|2021-10-20 08:30:00|15846.5|15822.5|15846.8|15822.8|15849.4|15825.4|15845.5|15821.5|0
1634718900000|2021-10-20 08:35:00|15846.3|15822.3|15850.4|15826.4|15854.7|15830.7|15845.9|15821.9|349
1634719200000|2021-10-20 08:40:00|15850.8|15826.8|15849.1|15825.1|15850.8|15826.8|15845.2|15821.2|0
1634719500000|2021-10-20 08:45:00|15848.8|15824.8|15855.8|15831.8|15856.1|15832.1|15848.8|15824.8|0
1634719800000|2021-10-20 08:50:00|15856.1|15832.1|15856.4|15832.4|15860.3|15836.3|15855.1|15831.1|0
1634720100000|2021-10-20 08:55:00|15855.9|15831.9|15858.3|15834.3|15860.4|15836.4|15855.1|15831.1|0
1634720400000|2021-10-20 09:00:00|15847.2|15835.2|15849.2|15836.2|15855.2|15844.2|15847.2|15835.2|219
1634720700000|2021-10-20 09:05:00|15850.2|15837.2|15853.2|15842.2|15854.2|15842.2|15850.2|15837.2|121
1634721000000|2021-10-20 09:10:00|15854.2|15841.2|15849.2|15838.2|15854.2|15841.2|15848.2|15837.2|109
1634721300000|2021-10-20 09:15:00|15848.2|15837.2|15850.2|15839.2|15853.2|15842.2|15847.2|15835.2|115
1634721600000|2021-10-20 09:20:00|15849.2|15838.2|15849.2|15838.2|15851.2|15839.2|15848.2|15837.2|17
1634721900000|2021-10-20 09:25:00|15850.2|15839.2|15852.2|15840.2|15855.2|15843.2|15848.2|15837.2|74
1634722200000|2021-10-20 09:30:00|15851.2|15841.2|15853.2|15842.2|15855.2|15844.2|15850.2|15839.2|221
1634722500000|2021-10-20 09:35:00|15857.2|15845.2|15857.2|15845.2|15858.2|15846.2|15854.2|15843.2|241
1634722800000|2021-10-20 09:40:00|15855.2|15844.2|15856.2|15844.2|15857.2|15845.2|15855.2|15843.2|76
1634723100000|2021-10-20 09:45:00|15857.2|15846.2|15856.2|15844.2|15857.2|15846.2|15855.2|15843.2|38
1634723400000|2021-10-20 09:50:00|15855.2|15845.2|15860.2|15849.2|15861.2|15850.2|15854.2|15843.2|152
1634723700000|2021-10-20 09:55:00|15859.2|15848.2|15858.2|15847.2|15862.2|15850.2|15858.2|15847.2|74
1634724000000|2021-10-20 10:00:00|15859.2|15846.2|15857.2|15846.2|15859.2|15847.2|15856.2|15845.2|215
1634724300000|2021-10-20 10:05:00|15858.2|15847.2|15857.2|15845.2|15858.2|15847.2|15856.2|15845.2|35
1634724600000|2021-10-20 10:10:00|15858.2|15846.2|15853.2|15842.2|15858.2|15846.2|15853.2|15841.2|197
1634724900000|2021-10-20 10:15:00|15854.2|15843.2|15853.2|15842.2|15854.2|15843.2|15851.2|15840.2|86
1634725200000|2021-10-20 10:20:00|15852.2|15841.2|15852.2|15841.2|15852.2|15842.2|15851.2|15839.2|50
1634725500000|2021-10-20 10:25:00|15853.2|15842.2|15856.2|15845.2|15857.2|15846.2|15853.2|15842.2|94
1634725800000|2021-10-20 10:30:00|15855.2|15844.2|15852.2|15841.2|15856.2|15845.2|15851.2|15840.2|123
1634726100000|2021-10-20 10:35:00|15851.2|15840.2|15850.2|15839.2|15852.2|15841.2|15850.2|15839.2|97
1634726400000|2021-10-20 10:40:00|15849.2|15838.2|15850.2|15839.2|15853.2|15842.2|15848.2|15836.2|344
1634726700000|2021-10-20 10:45:00|15851.2|15838.2|15853.2|15842.2|15856.2|15844.2|15850.2|15838.2|93
1634727000000|2021-10-20 10:50:00|15852.2|15841.2|15857.2|15846.2|15858.2|15846.2|15852.2|15841.2|46
1634727300000|2021-10-20 10:55:00|15858.2|15847.2|15858.2|15847.2|15859.2|15847.2|15855.2|15844.2|49
1634727600000|2021-10-20 11:00:00|15859.2|15848.2|15855.2|15844.2|15860.2|15849.2|15855.2|15844.2|122
1634727900000|2021-10-20 11:05:00|15856.2|15845.2|15848.2|15837.2|15858.2|15847.2|15848.2|15837.2|118
1634728200000|2021-10-20 11:10:00|15849.2|15836.2|15849.2|15837.2|15851.2|15840.2|15847.2|15836.2|95
1634728500000|2021-10-20 11:15:00|15850.2|15838.2|15849.2|15837.2|15855.2|15844.2|15849.2|15837.2|126
1634728800000|2021-10-20 11:20:00|15850.2|15838.2|15847.2|15836.2|15851.2|15840.2|15846.2|15834.2|61
1634729100000|2021-10-20 11:25:00|15848.2|15837.2|15843.2|15832.2|15849.2|15838.2|15843.2|15832.2|34
1634729400000|2021-10-20 11:30:00|15845.2|15831.2|15845.2|15834.2|15846.2|15835.2|15844.2|15831.2|38
1634729700000|2021-10-20 11:35:00|15844.2|15833.2|15841.2|15830.2|15846.2|15835.2|15841.2|15830.2|81
1634730000000|2021-10-20 11:40:00|15842.2|15831.2|15844.2|15832.2|15846.2|15835.2|15842.2|15831.2|56
1634730300000|2021-10-20 11:45:00|15845.2|15833.2|15842.2|15831.2|15846.2|15835.2|15841.2|15830.2|57
1634730600000|2021-10-20 11:50:00|15844.2|15832.2|15843.2|15832.2|15846.2|15834.2|15843.2|15831.2|45
1634730900000|2021-10-20 11:55:00|15842.2|15831.2|15840.2|15829.2|15847.2|15836.2|15840.2|15829.2|41
1634731200000|2021-10-20 12:00:00|15839.2|15828.2|15842.2|15831.2|15844.2|15832.2|15839.2|15828.2|94
1634731500000|2021-10-20 12:05:00|15844.2|15832.2|15849.2|15838.2|15849.2|15838.2|15843.2|15832.2|106
1634731800000|2021-10-20 12:10:00|15850.2|15839.2|15860.2|15849.2|15860.2|15849.2|15850.2|15838.2|100
1634732100000|2021-10-20 12:15:00|15859.2|15848.2|15856.2|15845.2|15860.2|15849.2|15855.2|15843.2|97
1634732400000|2021-10-20 12:20:00|15855.2|15844.2|15857.2|15845.2|15860.2|15848.2|15854.2|15843.2|96
1634732700000|2021-10-20 12:25:00|15858.2|15846.2|15861.2|15850.2|15861.2|15850.2|15856.2|15844.2|134
1634733000000|2021-10-20 12:30:00|15860.2|15849.2|15861.2|15849.2|15863.2|15852.2|15858.2|15847.2|200
1634733300000|2021-10-20 12:35:00|15860.2|15850.2|15860.2|15848.2|15862.2|15851.2|15857.2|15846.2|120
1634733600000|2021-10-20 12:40:00|15859.2|15849.2|15857.2|15846.2|15860.2|15849.2|15856.2|15845.2|19
1634733900000|2021-10-20 12:45:00|15856.2|15845.2|15858.2|15847.2|15859.2|15848.2|15855.2|15844.2|42
1634734200000|2021-10-20 12:50:00|15859.2|15848.2|15856.2|15844.2|15862.2|15851.2|15856.2|15844.2|81
1634734500000|2021-10-20 12:55:00|15855.2|15845.2|15861.2|15850.2|15865.2|15854.2|15855.2|15845.2|203
1634734800000|2021-10-20 13:00:00|15860.2|15849.2|15865.2|15854.2|15865.2|15854.2|15860.2|15849.2|213
1634735100000|2021-10-20 13:05:00|15864.2|15853.2|15874.2|15863.2|15874.2|15863.2|15864.2|15853.2|353
1634735400000|2021-10-20 13:10:00|15875.2|15862.2|15878.2|15867.2|15878.2|15867.2|15874.2|15862.2|357
1634735700000|2021-10-20 13:15:00|15877.2|15866.2|15878.2|15866.2|15879.2|15868.2|15876.2|15864.2|303
1634736000000|2021-10-20 13:20:00|15877.2|15865.2|15876.2|15865.2|15879.2|15868.2|15874.2|15862.2|149
1634736300000|2021-10-20 13:25:00|15875.2|15864.2|15866.2|15855.2|15875.2|15865.2|15866.2|15855.2|216
1634736600000|2021-10-20 13:30:00|15864.2|15854.2|15856.2|15844.2|15865.2|15854.2|15851.2|15840.2|593
1634736900000|2021-10-20 13:35:00|15857.2|15845.2|15852.2|15841.2|15859.2|15848.2|15851.2|15840.2|573
1634737200000|2021-10-20 13:40:00|15853.2|15840.2|15845.2|15833.2|15854.2|15843.2|15844.2|15833.2|278
1634737500000|2021-10-20 13:45:00|15846.2|15834.2|15839.2|15827.2|15847.2|15835.2|15838.2|15827.2|641
1634737800000|2021-10-20 13:50:00|15838.2|15828.2|15837.2|15826.2|15844.2|15832.2|15835.2|15824.2|431
1634738100000|2021-10-20 13:55:00|15838.2|15827.2|15839.2|15828.2|15841.2|15829.2|15837.2|15825.2|171
1634738400000|2021-10-20 14:00:00|15840.2|15827.2|15835.2|15824.2|15840.2|15827.2|15826.2|15815.2|516
1634738700000|2021-10-20 14:05:00|15834.2|15823.2|15835.2|15824.2|15835.2|15824.2|15829.2|15818.2|122
1634739000000|2021-10-20 14:10:00|15836.2|15825.2|15843.2|15832.2|15845.2|15834.2|15835.2|15824.2|183
1634739300000|2021-10-20 14:15:00|15844.2|15833.2|15845.2|15834.2|15846.2|15835.2|15842.2|15831.2|147
1634739600000|2021-10-20 14:20:00|15846.2|15835.2|15848.2|15837.2|15850.2|15839.2|15845.2|15834.2|174
1634739900000|2021-10-20 14:25:00|15847.2|15836.2|15856.2|15845.2|15856.2|15845.2|15844.2|15833.2|345
1634740200000|2021-10-20 14:30:00|15857.2|15846.2|15860.2|15848.2|15861.2|15850.2|15855.2|15843.2|232
1634740500000|2021-10-20 14:35:00|15859.2|15849.2|15854.2|15843.2|15860.2|15849.2|15854.2|15843.2|74
1634740800000|2021-10-20 14:40:00|15855.2|15842.2|15856.2|15845.2|15856.2|15845.2|15851.2|15840.2|141
1634741100000|2021-10-20 14:45:00|15857.2|15844.2|15857.2|15846.2|15860.2|15849.2|15855.2|15844.2|71
1634741400000|2021-10-20 14:50:00|15858.2|15847.2|15856.2|15844.2|15858.2|15847.2|15852.2|15841.2|107
1634741700000|2021-10-20 14:55:00|15857.2|15845.2|15852.2|15840.2|15860.2|15849.2|15851.2|15840.2|201
1634742000000|2021-10-20 15:00:00|15853.2|15841.2|15848.2|15837.2|15855.2|15844.2|15848.2|15837.2|86
1634742300000|2021-10-20 15:05:00|15849.2|15836.2|15854.2|15843.2|15855.2|15843.2|15849.2|15836.2|115
1634742600000|2021-10-20 15:10:00|15855.2|15842.2|15849.2|15837.2|15855.2|15842.2|15848.2|15836.2|52
1634742900000|2021-10-20 15:15:00|15848.2|15836.2|15847.2|15835.2|15849.2|15836.2|15844.2|15832.2|60
1634743200000|2021-10-20 15:20:00|15848.2|15836.2|15852.2|15840.2|15852.2|15840.2|15847.2|15836.2|103
1634743500000|2021-10-20 15:25:00|15853.2|15841.2|15853.2|15842.2|15854.2|15843.2|15849.2|15838.2|80
1634743800000|2021-10-20 15:30:00|15854.2|15843.2|15855.2|15843.2|15857.2|15845.2|15850.2|15839.2|128
1634744100000|2021-10-20 15:35:00|15856.2|15844.2|15854.2|15843.2|15856.2|15845.2|15852.2|15840.2|128
1634744400000|2021-10-20 15:40:00|15855.2|15844.2|15852.2|15840.2|15856.2|15845.2|15851.2|15839.2|112
1634744700000|2021-10-20 15:45:00|15851.2|15841.2|15860.2|15849.2|15860.2|15849.2|15851.2|15841.2|105
1634745000000|2021-10-20 15:50:00|15861.2|15850.2|15860.2|15849.2|15862.2|15851.2|15859.2|15847.2|108
1634745300000|2021-10-20 15:55:00|15861.2|15850.2|15861.2|15850.2|15862.2|15850.2|15858.2|15847.2|105
1634745600000|2021-10-20 16:00:00|15862.2|15851.2|15862.2|15851.2|15866.2|15854.2|15859.2|15847.2|305
1634745900000|2021-10-20 16:05:00|15861.2|15850.2|15857.2|15845.2|15863.2|15851.2|15856.2|15845.2|140
1634746200000|2021-10-20 16:10:00|15856.2|15846.2|15862.2|15850.2|15862.2|15851.2|15854.2|15843.2|162
1634746500000|2021-10-20 16:15:00|15861.2|15849.2|15863.2|15851.2|15864.2|15853.2|15861.2|15849.2|104
1634746800000|2021-10-20 16:20:00|15862.2|15852.2|15865.2|15853.2|15866.2|15854.2|15862.2|15851.2|49
1634747100000|2021-10-20 16:25:00|15864.2|15852.2|15864.2|15853.2|15867.2|15855.2|15862.2|15850.2|123
1634747400000|2021-10-20 16:30:00|15863.2|15852.2|15867.2|15856.2|15869.2|15858.2|15862.2|15851.2|108
1634747700000|2021-10-20 16:35:00|15866.2|15855.2|15865.2|15854.2|15866.2|15855.2|15863.2|15852.2|25
1634748000000|2021-10-20 16:40:00|15864.2|15853.2|15863.2|15852.2|15864.2|15853.2|15862.2|15851.2|21
1634748300000|2021-10-20 16:45:00|15864.2|15853.2|15866.2|15854.2|15866.2|15855.2|15863.2|15852.2|21
1634748600000|2021-10-20 16:50:00|15865.2|15855.2|15862.2|15851.2|15866.2|15855.2|15862.2|15851.2|29
1634748900000|2021-10-20 16:55:00|15861.2|15850.2|15862.2|15851.2|15863.2|15852.2|15861.2|15850.2|18
1634749200000|2021-10-20 17:00:00|15863.2|15850.2|15853.2|15841.2|15863.2|15851.2|15852.2|15840.2|107
1634749500000|2021-10-20 17:05:00|15854.2|15842.2|15845.2|15833.2|15855.2|15844.2|15845.2|15833.2|132
1634749800000|2021-10-20 17:10:00|15846.2|15834.2|15843.2|15831.2|15849.2|15838.2|15843.2|15831.2|223
1634750100000|2021-10-20 17:15:00|15844.2|15833.2|15840.2|15829.2|15846.2|15835.2|15840.2|15828.2|119
1634750400000|2021-10-20 17:20:00|15841.2|15828.2|15845.2|15833.2|15845.2|15834.2|15835.2|15823.2|193
1634750700000|2021-10-20 17:25:00|15844.2|15832.2|15848.2|15836.2|15848.2|15837.2|15843.2|15832.2|12
1634751000000|2021-10-20 17:30:00|15847.2|15837.2|15847.2|15836.2|15853.2|15841.2|15845.2|15834.2|48
1634751300000|2021-10-20 17:35:00|15848.2|15837.2|15850.2|15838.2|15852.2|15841.2|15847.2|15836.2|29
1634751600000|2021-10-20 17:40:00|15852.2|15839.2|15854.2|15842.2|15855.2|15843.2|15852.2|15838.2|46
1634751900000|2021-10-20 17:45:00|15853.2|15843.2|15854.2|15842.2|15855.2|15844.2|15851.2|15840.2|39
1634752200000|2021-10-20 17:50:00|15853.2|15843.2|15855.2|15843.2|15855.2|15843.2|15852.2|15841.2|12
1634752500000|2021-10-20 17:55:00|15854.2|15844.2|15856.2|15845.2|15857.2|15846.2|15853.2|15842.2|20
1634752800000|2021-10-20 18:00:00|15855.2|15844.2|15854.2|15843.2|15856.2|15845.2|15853.2|15841.2|64
1634753100000|2021-10-20 18:05:00|15853.2|15842.2|15852.2|15841.2|15854.2|15843.2|15851.2|15840.2|81
1634753400000|2021-10-20 18:10:00|15851.2|15840.2|15852.2|15840.2|15852.2|15841.2|15850.2|15839.2|59
1634753700000|2021-10-20 18:15:00|15853.2|15841.2|15849.2|15837.2|15853.2|15841.2|15849.2|15837.2|66
1634754000000|2021-10-20 18:20:00|15848.2|15838.2|15850.2|15838.2|15851.2|15840.2|15848.2|15837.2|37
1634754300000|2021-10-20 18:25:00|15849.2|15839.2|15852.2|15841.2|15852.2|15841.2|15849.2|15838.2|70
1634754600000|2021-10-20 18:30:00|15851.2|15840.2|15854.2|15842.2|15855.2|15844.2|15851.2|15840.2|81
1634754900000|2021-10-20 18:35:00|15853.2|15841.2|15853.2|15842.2|15854.2|15843.2|15851.2|15840.2|66
1634755200000|2021-10-20 18:40:00|15852.2|15841.2|15850.7|15840.7|15854.2|15843.2|15850.2|15839.2|42
1634755500000|2021-10-20 18:45:00|15851.2|15841.2|15849.2|15839.2|15851.7|15841.7|15848.7|15838.7|26
1634755800000|2021-10-20 18:50:00|15849.7|15839.7|15851.2|15841.2|15851.7|15841.7|15848.7|15838.7|71
1634756100000|2021-10-20 18:55:00|15851.7|15841.7|15850.2|15840.2|15852.7|15842.7|15849.7|15839.7|144
1634756400000|2021-10-20 19:00:00|15850.7|15840.7|15850.2|15840.2|15851.7|15841.7|15849.7|15839.7|38
1634756700000|2021-10-20 19:05:00|15850.7|15840.7|15850.7|15840.7|15851.2|15841.2|15850.7|15840.7|12
1634757000000|2021-10-20 19:10:00|15849.7|15839.7|15848.2|15838.2|15850.2|15840.2|15847.7|15837.7|75
1634757300000|2021-10-20 19:15:00|15847.7|15837.7|15844.2|15834.2|15847.7|15837.7|15842.7|15832.7|72
1634757600000|2021-10-20 19:20:00|15844.7|15834.7|15844.7|15834.7|15844.7|15834.7|15842.7|15832.7|64
1634757900000|2021-10-20 19:25:00|15845.2|15835.2|15842.7|15832.7|15845.2|15835.2|15842.7|15832.7|60
1634758200000|2021-10-20 19:30:00|15842.2|15832.2|15844.7|15834.7|15845.7|15835.7|15841.7|15831.7|50
1634758500000|2021-10-20 19:35:00|15844.2|15834.2|15843.2|15833.2|15845.7|15835.7|15842.2|15832.2|78
1634758800000|2021-10-20 19:40:00|15843.7|15833.7|15846.2|15836.2|15846.2|15836.2|15843.2|15833.2|152
1634759100000|2021-10-20 19:45:00|15846.7|15836.7|15845.7|15835.7|15848.2|15838.2|15844.7|15834.7|187
1634759400000|2021-10-20 19:50:00|15845.2|15835.2|15845.7|15835.7|15847.7|15837.7|15843.7|15833.7|274
1634759700000|2021-10-20 19:55:00|15845.2|15835.2|15848.2|15838.2|15849.2|15839.2|15840.2|15830.2|112
1634760000000|2021-10-20 20:00:00|15847.7|15837.7|15848.2|15838.2|15849.7|15839.7|15844.7|15834.7|197
1634760300000|2021-10-20 20:05:00|15849.7|15839.7|15848.2|15838.2|15850.7|15840.7|15848.2|15838.2|89
1634760600000|2021-10-20 20:10:00|15848.7|15838.7|15848.7|15838.7|15849.7|15839.7|15847.7|15837.7|20
1634760900000|2021-10-20 20:15:00|15849.2|15839.2|15849.2|15839.2|15849.7|15839.7|15848.2|15838.2|14
1634761200000|2021-10-20 20:20:00|15849.7|15839.7|15846.7|15836.7|15849.7|15839.7|15846.7|15836.7|21
1634761500000|2021-10-20 20:25:00|15846.2|15836.2|15846.2|15836.2|15847.2|15837.2|15846.2|15836.2|19
1634761800000|2021-10-20 20:30:00|15845.7|15835.7|15846.2|15836.2|15847.2|15837.2|15845.2|15835.2|22
1634762100000|2021-10-20 20:35:00|15845.7|15835.7|15846.2|15836.2|15846.2|15836.2|15845.7|15835.7|19
1634762400000|2021-10-20 20:40:00|15846.7|15836.7|15847.2|15837.2|15847.2|15837.2|15846.7|15836.7|50
1634762700000|2021-10-20 20:45:00|15846.7|15836.7|15848.2|15838.2|15849.7|15839.7|15846.7|15836.7|57
1634763000000|2021-10-20 20:50:00|15848.7|15838.7|15849.2|15839.2|15851.7|15841.7|15847.7|15837.7|73
1634763300000|2021-10-20 20:55:00|15848.2|15838.2|15848.2|15838.2|15849.7|15839.7|15847.7|15837.7|35
1634763600000|2021-10-20 21:00:00|15848.7|15838.7|15848.7|15838.7|15848.7|15838.7|15848.7|15838.7|1
1634763900000|2021-10-20 21:05:00|15849.2|15839.2|15849.2|15839.2|15849.2|15839.2|15849.2|15839.2|1
1634764200000|2021-10-20 21:10:00|15849.7|15839.7|15850.2|15840.2|15850.2|15840.2|15849.2|15839.2|5
1634764500000|2021-10-20 21:15:00|15854.1|15830.1|15853.2|15829.2|15854.1|15830.1|15852.8|15828.8|0
1634764800000|2021-10-20 21:20:00|15853.3|15829.3|15853.2|15829.2|15853.5|15829.5|15852.8|15828.8|0
1634765100000|2021-10-20 21:25:00|15853.3|15829.3|15851.8|15827.8|15853.3|15829.3|15850.7|15826.7|0
1634765400000|2021-10-20 21:30:00|15851.3|15827.3|15851.3|15827.3|15851.3|15827.3|15851|15827|0
1634765700000|2021-10-20 21:35:00|15850.7|15826.7|15850.3|15826.3|15850.7|15826.7|15850|15826|0
1634766000000|2021-10-20 21:40:00|15850.4|15826.4|15850.3|15826.3|15850.4|15826.4|15850.2|15826.2|0
1634766300000|2021-10-20 21:45:00|15850.4|15826.4|15850|15826|15850.6|15826.6|15850|15826|0
1634766600000|2021-10-20 21:50:00|15850.1|15826.1|15850.3|15826.3|15850.7|15826.7|15850.1|15826.1|0
1634766900000|2021-10-20 21:55:00|15850.4|15826.4|15850.3|15826.3|15850.4|15826.4|15850.3|15826.3|0
1634767200000|2021-10-20 22:00:00|15852|15828|15853|15829|15855.8|15831.8|15850.2|15826.2|0
1634767500000|2021-10-20 22:05:00|15852.7|15828.7|15850.9|15826.9|15853.4|15829.4|15850.9|15826.9|0
1634767800000|2021-10-20 22:10:00|15851.6|15827.6|15846|15822|15851.6|15827.6|15846|15822|0
1634768100000|2021-10-20 22:15:00|15845.3|15821.3|15850.2|15826.2|15850.2|15826.2|15845.3|15821.3|0
1634768400000|2021-10-20 22:20:00|15849.5|15825.5|15849.5|15825.5|15850.2|15826.2|15848.1|15824.1|0
1634768700000|2021-10-20 22:25:00|15850.2|15826.2|15848.1|15824.1|15850.2|15826.2|15847.4|15823.4|0
1634769000000|2021-10-20 22:30:00|15849.5|15825.5|15851.6|15827.6|15851.6|15827.6|15848.8|15824.8|0
1634769300000|2021-10-20 22:35:00|15852|15828|15851.6|15827.6|15853.7|15829.7|15850.2|15826.2|0
1634769600000|2021-10-20 22:40:00|15852|15828|15850.9|15826.9|15852.3|15828.3|15850.2|15826.2|0
1634769900000|2021-10-20 22:45:00|15851.6|15827.6|15850.9|15826.9|15851.6|15827.6|15850.6|15826.6|0
1634770200000|2021-10-20 22:50:00|15851.6|15827.6|15850.1|15826.1|15853.6|15829.6|15849.4|15825.4|0
1634770500000|2021-10-20 22:55:00|15850.8|15826.8|15850.1|15826.1|15851.5|15827.5|15849.4|15825.4|0
1634770800000|2021-10-20 23:00:00|15850.8|15826.8|15853.6|15829.6|15854.3|15830.3|15850.8|15826.8|0
1634771100000|2021-10-20 23:05:00|15854|15830|15852.2|15828.2|15854.3|15830.3|15851.5|15827.5|0
1634771400000|2021-10-20 23:10:00|15852.9|15828.9|15852.2|15828.2|15853.6|15829.6|15852.2|15828.2|0
1634771700000|2021-10-20 23:15:00|15851.9|15827.9|15847.2|15823.2|15852.2|15828.2|15846.8|15822.8|0
1634772000000|2021-10-20 23:20:00|15847.9|15823.9|15845|15821|15847.9|15823.9|15842.4|15818.4|0
1634772300000|2021-10-20 23:25:00|15844.3|15820.3|15845.7|15821.7|15846.4|15822.4|15843.6|15819.6|0
1634772600000|2021-10-20 23:30:00|15845|15821|15844.1|15820.1|15846.4|15822.4|15844.1|15820.1|0
1634772900000|2021-10-20 23:35:00|15844.8|15820.8|15844.8|15820.8|15846.2|15822.2|15843.4|15819.4|0
1634773200000|2021-10-20 23:40:00|15844.1|15820.1|15845.5|15821.5|15846.2|15822.2|15844.1|15820.1|0
1634773500000|2021-10-20 23:45:00|15845.2|15821.2|15840.7|15816.7|15845.5|15821.5|15840.4|15816.4|0
1634773800000|2021-10-20 23:50:00|15841.1|15817.1|15836.1|15812.1|15841.1|15817.1|15836.1|15812.1|0
1634774100000|2021-10-20 23:55:00|15836.4|15812.4|15836.1|15812.1|15838.9|15814.9|15836.1|15812.1|0
1634774400000|2021-10-21 00:00:00|15836.8|15812.8|15837.6|15813.6|15840.1|15816.1|15831.7|15807.7|0
1634774700000|2021-10-21 00:05:00|15838|15814|15838.8|15814.8|15839.9|15815.9|15837.3|15813.3|0
1634775000000|2021-10-21 00:10:00|15839.2|15815.2|15842|15818|15842|15818|15838.5|15814.5|0
1634775300000|2021-10-21 00:15:00|15841.3|15817.3|15836.3|15812.3|15842.9|15818.9|15831.5|15807.5|0
1634775600000|2021-10-21 00:20:00|15835.8|15811.8|15838.9|15814.9|15840.2|15816.2|15833.3|15809.3|0
1634775900000|2021-10-21 00:25:00|15838.5|15814.5|15836.4|15812.4|15839.2|15815.2|15834.6|15810.6|0
1634776200000|2021-10-21 00:30:00|15836.8|15812.8|15837.8|15813.8|15838.5|15814.5|15834.4|15810.4|0
1634776500000|2021-10-21 00:35:00|15837.4|15813.4|15846.7|15822.7|15848|15824|15837.4|15813.4|0
1634776800000|2021-10-21 00:40:00|15846.4|15822.4|15848.2|15824.2|15848.2|15824.2|15844.4|15820.4|0
1634777100000|2021-10-21 00:45:00|15848|15824|15848.6|15824.6|15849.7|15825.7|15846.6|15822.6|0
1634777400000|2021-10-21 00:50:00|15848.2|15824.2|15844.5|15820.5|15848.4|15824.4|15844.1|15820.1|0
1634777700000|2021-10-21 00:55:00|15845|15821|15847.5|15823.5|15848.3|15824.3|15843.2|15819.2|0
1634778000000|2021-10-21 01:00:00|15848|15824|15845.9|15835.9|15851.9|15841.9|15830.9|15820.9|1288
1634778300000|2021-10-21 01:05:00|15844.9|15834.9|15843.9|15833.9|15846.9|15836.9|15835.9|15825.9|602
1634778600000|2021-10-21 01:10:00|15842.9|15832.9|15846.9|15836.9|15859.9|15849.9|15840.9|15830.9|604
1634778900000|2021-10-21 01:15:00|15848.9|15838.9|15838.9|15828.9|15861.9|15851.9|15811.9|15801.9|1554
1634779200000|2021-10-21 01:20:00|15839.9|15829.9|15849.9|15839.9|15872.9|15862.9|15837.9|15827.9|1956
1634779500000|2021-10-21 01:25:00|15851.9|15841.9|15858.9|15848.9|15870.9|15860.9|15847.9|15837.9|1570
1634779800000|2021-10-21 01:30:00|15859.9|15849.9|15857.9|15847.9|15899.9|15889.9|15838.9|15828.9|15358
1634780100000|2021-10-21 01:35:00|15859.9|15849.9|15907.9|15897.9|15924.9|15914.9|15859.9|15849.9|11205
1634780400000|2021-10-21 01:40:00|15909.9|15899.9|15904.9|15894.9|15931.9|15921.9|15865.9|15855.9|8499
1634780700000|2021-10-21 01:45:00|15905.9|15895.9|15895.9|15885.9|15916.9|15906.9|15878.9|15868.9|6285
1634781000000|2021-10-21 01:50:00|15896.9|15886.9|15884.9|15874.9|15907.9|15897.9|15873.9|15863.9|5389
1634781300000|2021-10-21 01:55:00|15882.9|15872.9|15850.9|15840.9|15885.9|15875.9|15846.9|15836.9|3882
1634781600000|2021-10-21 02:00:00|15851.9|15841.9|15865.9|15855.9|15876.9|15866.9|15844.9|15834.9|3971
1634781900000|2021-10-21 02:05:00|15866.9|15856.9|15887.9|15877.9|15891.9|15881.9|15862.9|15852.9|2628
1634782200000|2021-10-21 02:10:00|15889.9|15879.9|15885.9|15875.9|15899.9|15889.9|15876.9|15866.9|3031
1634782500000|2021-10-21 02:15:00|15888.9|15878.9|15858.9|15848.9|15893.9|15883.9|15853.9|15843.9|2605
1634782800000|2021-10-21 02:20:00|15859.9|15849.9|15858.9|15848.9|15861.9|15851.9|15836.9|15826.9|3203
1634783100000|2021-10-21 02:25:00|15860.9|15850.9|15888.9|15878.9|15896.9|15886.9|15853.9|15843.9|3561
1634783400000|2021-10-21 02:30:00|15885.9|15875.9|15953.9|15943.9|15973.9|15963.9|15882.9|15872.9|7855
1634783700000|2021-10-21 02:35:00|15951.9|15941.9|16030.9|16020.9|16035.9|16025.9|15949.9|15939.9|11771
1634784000000|2021-10-21 02:40:00|16032.9|16022.9|16017.9|16007.9|16039.9|16029.9|16012.9|16002.9|7556
1634784300000|2021-10-21 02:45:00|16019.9|16009.9|15990.9|15980.9|16028.9|16018.9|15987.9|15977.9|5315
1634784600000|2021-10-21 02:50:00|15989.9|15979.9|15970.9|15960.9|15989.9|15979.9|15960.9|15950.9|5007
1634784900000|2021-10-21 02:55:00|15971.9|15961.9|15997.9|15987.9|16003.9|15993.9|15960.9|15950.9|4717
1634785200000|2021-10-21 03:00:00|15998.9|15988.9|16039.9|16029.9|16069.9|16059.9|15998.9|15988.9|12690
1634785500000|2021-10-21 03:05:00|16038.9|16028.9|16022.9|16012.9|16045.9|16035.9|16013.9|16003.9|4968
1634785800000|2021-10-21 03:10:00|16023.9|16013.9|16017.9|16007.9|16029.9|16019.9|16003.9|15993.9|3850
1634786100000|2021-10-21 03:15:00|16016.9|16006.9|15994.9|15984.9|16025.9|16015.9|15991.9|15981.9|3268
1634786400000|2021-10-21 03:20:00|15993.9|15983.9|15992.9|15982.9|15996.9|15986.9|15961.9|15951.9|4226
1634786700000|2021-10-21 03:25:00|15993.9|15983.9|15970.9|15960.9|15996.9|15986.9|15968.9|15958.9|1740
1634787000000|2021-10-21 03:30:00|15968.9|15958.9|15980.9|15970.9|15982.9|15972.9|15965.9|15955.9|463
1634787300000|2021-10-21 03:35:00|15976.9|15966.9|15979.9|15969.9|15980.9|15970.9|15972.9|15962.9|494
1634787600000|2021-10-21 03:40:00|15980.9|15970.9|15977.9|15967.9|15986.9|15976.9|15973.9|15963.9|712
1634787900000|2021-10-21 03:45:00|15976.9|15966.9|15974.9|15964.9|15978.9|15968.9|15972.9|15962.9|245
1634788200000|2021-10-21 03:50:00|15975.9|15965.9|15976.9|15966.9|15979.9|15969.9|15971.9|15961.9|254
1634788500000|2021-10-21 03:55:00|15975.9|15965.9|15968.9|15958.9|15975.9|15965.9|15966.9|15956.9|297
1634788800000|2021-10-21 04:00:00|15967.9|15957.9|15968.9|15958.9|15970.9|15960.9|15965.9|15955.9|126
1634789100000|2021-10-21 04:05:00|15967.9|15957.9|15961.9|15951.9|15968.9|15958.9|15958.9|15948.9|461
1634789400000|2021-10-21 04:10:00|15962.9|15952.9|15960.9|15950.9|15962.9|15952.9|15955.9|15945.9|276
1634789700000|2021-10-21 04:15:00|15958.9|15948.9|15954.9|15944.9|15960.9|15950.9|15952.9|15942.9|436
1634790000000|2021-10-21 04:20:00|15955.9|15945.9|15948.9|15938.9|15955.9|15945.9|15946.9|15936.9|675
1634790300000|2021-10-21 04:25:00|15947.9|15937.9|15946.9|15936.9|15948.9|15938.9|15944.9|15934.9|321
1634790600000|2021-10-21 04:30:00|15944.9|15934.9|15945.9|15935.9|15945.9|15935.9|15938.9|15928.9|419
1634790900000|2021-10-21 04:35:00|15944.9|15934.9|15944.9|15934.9|15947.9|15937.9|15942.9|15932.9|173
1634791200000|2021-10-21 04:40:00|15945.9|15935.9|15949.9|15939.9|15950.9|15940.9|15945.9|15935.9|330
1634791500000|2021-10-21 04:45:00|15948.9|15938.9|15948.9|15938.9|15950.9|15940.9|15946.9|15936.9|147
1634791800000|2021-10-21 04:50:00|15947.9|15937.9|15950.9|15940.9|15951.9|15941.9|15946.9|15936.9|258
1634792100000|2021-10-21 04:55:00|15949.9|15939.9|15951.9|15941.9|15955.9|15945.9|15948.9|15938.9|440
1634792400000|2021-10-21 05:00:00|15954.9|15944.9|15929.9|15919.9|15954.9|15944.9|15910.9|15900.9|9881
1634792700000|2021-10-21 05:05:00|15931.9|15921.9|15920.9|15910.9|15946.9|15936.9|15920.9|15910.9|3243
1634793000000|2021-10-21 05:10:00|15921.9|15911.9|15925.9|15915.9|15934.9|15924.9|15915.9|15905.9|3103
1634793300000|2021-10-21 05:15:00|15926.9|15916.9|15932.9|15922.9|15935.9|15925.9|15915.9|15905.9|2301
1634793600000|2021-10-21 05:20:00|15931.9|15921.9|15938.9|15928.9|15955.9|15945.9|15930.9|15920.9|1818
1634793900000|2021-10-21 05:25:00|15940.9|15930.9|15942.9|15932.9|15948.9|15938.9|15930.9|15920.9|2761
1634794200000|2021-10-21 05:30:00|15943.9|15933.9|15946.9|15936.9|15957.9|15947.9|15939.9|15929.9|2598
1634794500000|2021-10-21 05:35:00|15944.9|15934.9|15955.9|15945.9|15956.9|15946.9|15934.9|15924.9|2884
1634794800000|2021-10-21 05:40:00|15954.9|15944.9|15921.9|15911.9|15957.9|15947.9|15921.9|15911.9|2358
1634795100000|2021-10-21 05:45:00|15924.9|15914.9|15871.9|15861.9|15931.9|15921.9|15868.9|15858.9|5372
1634795400000|2021-10-21 05:50:00|15872.9|15862.9|15874.9|15864.9|15881.9|15871.9|15852.9|15842.9|3891
1634795700000|2021-10-21 05:55:00|15873.9|15863.9|15884.9|15874.9|15901.9|15891.9|15870.9|15860.9|3062
1634796000000|2021-10-21 06:00:00|15883.9|15873.9|15910.9|15900.9|15911.9|15901.9|15879.9|15869.9|2695
1634796300000|2021-10-21 06:05:00|15911.9|15901.9|15918.9|15908.9|15930.9|15920.9|15909.9|15899.9|1966
1634796600000|2021-10-21 06:10:00|15919.9|15909.9|15915.9|15905.9|15924.9|15914.9|15903.9|15893.9|2295
1634796900000|2021-10-21 06:15:00|15916.9|15906.9|15925.9|15915.9|15931.9|15921.9|15913.9|15903.9|1985
1634797200000|2021-10-21 06:20:00|15926.9|15916.9|15935.9|15925.9|15942.9|15932.9|15926.9|15916.9|3058
1634797500000|2021-10-21 06:25:00|15934.9|15924.9|15948.9|15938.9|15952.9|15942.9|15934.9|15924.9|2327
1634797800000|2021-10-21 06:30:00|15950.9|15940.9|15943.9|15933.9|15951.9|15941.9|15940.9|15930.9|2312
1634798100000|2021-10-21 06:35:00|15942.9|15932.9|15956.9|15946.9|15957.9|15947.9|15942.9|15932.9|2645
1634798400000|2021-10-21 06:40:00|15957.9|15947.9|15987.9|15977.9|15989.9|15979.9|15954.9|15944.9|3951
1634798700000|2021-10-21 06:45:00|15988.9|15978.9|15995.9|15985.9|16015.9|16005.9|15981.9|15971.9|7500
1634799000000|2021-10-21 06:50:00|15996.9|15986.9|15980.9|15970.9|16005.9|15995.9|15978.9|15968.9|3675
1634799300000|2021-10-21 06:55:00|15979.9|15969.9|16001.9|15991.9|16002.9|15992.9|15973.9|15963.9|4217
1634799600000|2021-10-21 07:00:00|16002.9|15989.9|15983.9|15972.9|16002.9|15990.9|15963.9|15951.9|2501
1634799900000|2021-10-21 07:05:00|15982.9|15971.9|15967.9|15956.9|15982.9|15971.9|15959.9|15947.9|1545
1634800200000|2021-10-21 07:10:00|15968.9|15955.9|15959.9|15948.9|15975.9|15963.9|15954.9|15943.9|1000
1634800500000|2021-10-21 07:15:00|15960.9|15950.9|15962.9|15950.9|15968.9|15956.9|15958.9|15947.9|846
1634800800000|2021-10-21 07:20:00|15961.9|15951.9|15971.9|15959.9|15978.9|15966.9|15961.9|15951.9|344
1634801100000|2021-10-21 07:25:00|15972.9|15960.9|15987.9|15976.9|15991.9|15980.9|15970.9|15959.9|526
1634801400000|2021-10-21 07:30:00|15988.9|15975.9|15986.9|15974.9|15990.9|15978.9|15985.9|15973.9|442
1634801700000|2021-10-21 07:35:00|15985.9|15976.9|15981.9|15970.9|15987.9|15976.9|15979.9|15967.9|249
1634802000000|2021-10-21 07:40:00|15980.9|15969.9|15990.9|15978.9|15992.9|15980.9|15980.9|15969.9|368
1634802300000|2021-10-21 07:45:00|15989.9|15979.9|15990.9|15979.9|15994.9|15983.9|15989.9|15978.9|442
1634802600000|2021-10-21 07:50:00|15991.9|15978.9|15984.9|15973.9|15991.9|15979.9|15983.9|15971.9|227
1634802900000|2021-10-21 07:55:00|15985.9|15974.9|15987.9|15976.9|15995.9|15983.9|15985.9|15974.9|530
1634803200000|2021-10-21 08:00:00|15988.9|15977.9|15979.9|15967.9|15994.9|15983.9|15976.9|15965.9|584
1634803500000|2021-10-21 08:05:00|15978.9|15966.9|15976.9|15964.9|15983.9|15972.9|15967.9|15955.9|873
1634803800000|2021-10-21 08:10:00|15975.9|15963.9|15978.9|15966.9|15982.9|15971.9|15972.9|15961.9|303
1634804100000|2021-10-21 08:15:00|15979.9|15967.9|15984.9|15972.9|15989.9|15978.9|15978.9|15966.9|892
1634804400000|2021-10-21 08:20:00|15985.9|15973.9|15973.9|15961.9|15985.9|15974.9|15971.9|15959.9|488
1634804700000|2021-10-21 08:25:00|15972.9|15960.9|15979.9|15966.9|15980.9|15968.9|15968.9|15955.9|720
1634805000000|2021-10-21 08:30:00|15980.8|15965.9|15983.4|15959.4|15984.4|15965.9|15978.8|15954.8|1
1634805300000|2021-10-21 08:35:00|15983.9|15959.9|15986.5|15962.5|15986.5|15962.5|15978.3|15954.3|314
1634805600000|2021-10-21 08:40:00|15985.6|15961.6|15986.2|15962.2|15988.8|15964.8|15983.9|15959.9|0
1634805900000|2021-10-21 08:45:00|15986.3|15962.3|15981.5|15957.5|15986.5|15962.5|15979.9|15955.9|0
1634806200000|2021-10-21 08:50:00|15982.5|15958.5|15987.4|15963.4|15990|15966|15981.9|15957.9|0
1634806500000|2021-10-21 08:55:00|15987.9|15963.9|15983.3|15959.3|15988.9|15964.9|15981.4|15957.4|0
1634806800000|2021-10-21 09:00:00|15982.9|15958.9|15982.9|15970.9|15983.9|15971.9|15972.9|15958.9|171
1634807100000|2021-10-21 09:05:00|15984.9|15971.9|15977.9|15965.9|15987.9|15976.9|15975.9|15964.9|648
1634807400000|2021-10-21 09:10:00|15978.9|15966.9|15983.9|15971.9|15983.9|15971.9|15977.9|15966.9|214
1634807700000|2021-10-21 09:15:00|15984.9|15972.9|15985.9|15973.9|15990.9|15978.9|15981.9|15969.9|170
1634808000000|2021-10-21 09:20:00|15984.9|15972.9|15977.9|15965.9|15984.9|15972.9|15976.9|15965.9|188
1634808300000|2021-10-21 09:25:00|15976.9|15964.9|15981.9|15969.9|15981.9|15970.9|15972.9|15961.9|93
1634808600000|2021-10-21 09:30:00|15979.9|15968.9|15980.9|15969.9|15984.9|15972.9|15975.9|15964.9|120
1634808900000|2021-10-21 09:35:00|15981.9|15968.9|15977.9|15966.9|15981.9|15968.9|15974.9|15962.9|46
1634809200000|2021-10-21 09:40:00|15978.9|15967.9|15977.9|15966.9|15979.9|15968.9|15973.9|15962.9|88
1634809500000|2021-10-21 09:45:00|15978.9|15967.9|15973.9|15962.9|15978.9|15967.9|15973.9|15962.9|81
1634809800000|2021-10-21 09:50:00|15974.9|15963.9|15975.9|15963.9|15977.9|15966.9|15970.9|15959.9|392
1634810100000|2021-10-21 09:55:00|15976.9|15965.9|15982.9|15970.9|15982.9|15970.9|15974.9|15963.9|34
1634810400000|2021-10-21 10:00:00|15983.9|15971.9|15980.9|15969.9|15985.9|15973.9|15980.9|15969.9|179
1634810700000|2021-10-21 10:05:00|15979.9|15968.9|15979.9|15967.9|15983.9|15972.9|15978.9|15967.9|119
1634811000000|2021-10-21 10:10:00|15978.9|15968.9|15986.9|15975.9|15986.9|15975.9|15977.9|15966.9|256
1634811300000|2021-10-21 10:15:00|15985.9|15974.9|15984.9|15973.9|15987.9|15976.9|15984.9|15972.9|127
1634811600000|2021-10-21 10:20:00|15983.9|15972.9|15986.9|15975.9|15987.9|15976.9|15983.9|15972.9|146
1634811900000|2021-10-21 10:25:00|15987.9|15974.9|15989.9|15978.9|15989.9|15978.9|15985.9|15974.9|139
1634812200000|2021-10-21 10:30:00|15990.9|15979.9|15988.9|15976.9|15990.9|15979.9|15987.9|15976.9|38
1634812500000|2021-10-21 10:35:00|15987.9|15975.9|15989.9|15978.9|15990.9|15979.9|15986.9|15975.9|32
1634812800000|2021-10-21 10:40:00|15990.9|15977.9|15986.9|15975.9|15990.9|15977.9|15986.9|15975.9|40
1634813100000|2021-10-21 10:45:00|15987.9|15976.9|15985.9|15974.9|15989.9|15978.9|15985.9|15974.9|114
1634813400000|2021-10-21 10:50:00|15986.9|15975.9|15979.9|15968.9|15986.9|15975.9|15978.9|15967.9|176
1634813700000|2021-10-21 10:55:00|15980.9|15969.9|15977.9|15966.9|15982.9|15970.9|15977.9|15966.9|140
1634814000000|2021-10-21 11:00:00|15978.9|15967.9|15979.9|15967.9|15984.9|15972.9|15977.9|15966.9|74
1634814300000|2021-10-21 11:05:00|15980.9|15968.9|15978.9|15966.9|15981.9|15970.9|15978.9|15966.9|28
1634814600000|2021-10-21 11:10:00|15977.9|15967.9|15981.9|15970.9|15981.9|15970.9|15976.9|15965.9|98
1634814900000|2021-10-21 11:15:00|15980.9|15969.9|15980.9|15969.9|15981.9|15970.9|15978.9|15966.9|40
1634815200000|2021-10-21 11:20:00|15981.9|15968.9|15983.9|15972.9|15986.9|15975.9|15981.9|15968.9|91
1634815500000|2021-10-21 11:25:00|15982.9|15971.9|15984.9|15973.9|15985.9|15974.9|15981.9|15970.9|64
1634815800000|2021-10-21 11:30:00|15985.9|15972.9|15982.9|15971.9|15985.9|15974.9|15982.9|15971.9|22
1634816100000|2021-10-21 11:35:00|15983.9|15970.9|15982.9|15971.9|15986.9|15974.9|15982.9|15970.9|64
1634816400000|2021-10-21 11:40:00|15983.9|15970.9|15987.9|15975.9|15987.9|15976.9|15983.9|15970.9|75
1634816700000|2021-10-21 11:45:00|15986.9|15976.9|15986.9|15975.9|15988.9|15976.9|15984.9|15973.9|72
1634817000000|2021-10-21 11:50:00|15987.9|15976.9|15988.9|15977.9|15990.9|15978.9|15986.9|15975.9|109
1634817300000|2021-10-21 11:55:00|15987.9|15976.9|15982.9|15971.9|15987.9|15976.9|15981.9|15970.9|56
1634817600000|2021-10-21 12:00:00|15983.9|15970.9|15980.9|15969.9|15983.9|15971.9|15975.9|15963.9|88
1634817900000|2021-10-21 12:05:00|15979.9|15968.9|15977.9|15966.9|15980.9|15969.9|15976.9|15965.9|78
1634818200000|2021-10-21 12:10:00|15976.9|15965.9|15974.9|15963.9|15978.9|15966.9|15973.9|15962.9|109
1634818500000|2021-10-21 12:15:00|15973.9|15962.9|15974.9|15962.9|15975.9|15964.9|15971.9|15959.9|186
1634818800000|2021-10-21 12:20:00|15975.9|15963.9|15974.9|15962.9|15978.9|15967.9|15973.9|15962.9|86
1634819100000|2021-10-21 12:25:00|15975.9|15963.9|15973.9|15961.9|15977.9|15965.9|15972.9|15961.9|65
1634819400000|2021-10-21 12:30:00|15974.9|15962.9|15979.9|15968.9|15982.9|15971.9|15974.9|15962.9|111
1634819700000|2021-10-21 12:35:00|15980.9|15967.9|15981.9|15970.9|15984.9|15973.9|15977.9|15966.9|112
1634820000000|2021-10-21 12:40:00|15980.9|15969.9|15979.9|15968.9|15981.9|15970.9|15975.9|15964.9|120
1634820300000|2021-10-21 12:45:00|15980.9|15969.9|15973.9|15962.9|15980.9|15969.9|15972.9|15960.9|131
1634820600000|2021-10-21 12:50:00|15972.9|15961.9|15966.9|15954.9|15973.9|15962.9|15966.9|15954.9|260
1634820900000|2021-10-21 12:55:00|15965.9|15955.9|15975.9|15964.9|15975.9|15964.9|15965.9|15955.9|202
1634821200000|2021-10-21 13:00:00|15976.9|15965.9|15974.9|15963.9|15977.9|15966.9|15968.9|15957.9|140
1634821500000|2021-10-21 13:05:00|15973.9|15962.9|15969.9|15958.9|15973.9|15962.9|15968.9|15957.9|125
1634821800000|2021-10-21 13:10:00|15970.9|15959.9|15970.9|15959.9|15972.9|15961.9|15966.9|15955.9|159
1634822100000|2021-10-21 13:15:00|15971.9|15960.9|15968.9|15957.9|15973.9|15962.9|15967.9|15956.9|163
1634822400000|2021-10-21 13:20:00|15969.9|15958.9|15969.9|15958.9|15970.9|15959.9|15966.9|15955.9|155
1634822700000|2021-10-21 13:25:00|15968.9|15957.9|15966.9|15955.9|15973.9|15962.9|15965.9|15954.9|158
1634823000000|2021-10-21 13:30:00|15964.9|15954.9|15939.9|15928.9|15966.9|15954.9|15939.9|15928.9|1526
1634823300000|2021-10-21 13:35:00|15938.9|15927.9|15945.9|15934.9|15948.9|15937.9|15931.9|15920.9|777
1634823600000|2021-10-21 13:40:00|15944.9|15933.9|15951.9|15940.9|15954.9|15942.9|15938.9|15927.9|700
1634823900000|2021-10-21 13:45:00|15952.9|15941.9|15944.9|15933.9|15957.9|15946.9|15942.9|15931.9|577
1634824200000|2021-10-21 13:50:00|15945.9|15932.9|15949.9|15938.9|15954.9|15943.9|15945.9|15932.9|283
1634824500000|2021-10-21 13:55:00|15948.9|15937.9|15944.9|15932.9|15952.9|15941.9|15944.9|15931.9|332
1634824800000|2021-10-21 14:00:00|15945.9|15933.9|15960.9|15949.9|15960.9|15949.9|15945.9|15933.9|244
1634825100000|2021-10-21 14:05:00|15959.9|15948.9|15958.9|15946.9|15965.9|15954.9|15956.9|15945.9|326
1634825400000|2021-10-21 14:10:00|15957.9|15945.9|15958.9|15947.9|15958.9|15947.9|15946.9|15935.9|310
1634825700000|2021-10-21 14:15:00|15959.9|15948.9|15962.9|15950.9|15963.9|15952.9|15950.9|15939.9|344
1634826000000|2021-10-21 14:20:00|15961.9|15951.9|15965.9|15954.9|15968.9|15957.9|15955.9|15943.9|162
1634826300000|2021-10-21 14:25:00|15966.9|15955.9|15968.9|15957.9|15972.9|15961.9|15963.9|15951.9|242
1634826600000|2021-10-21 14:30:00|15969.9|15958.9|15969.9|15957.9|15972.9|15960.9|15966.9|15955.9|103
1634826900000|2021-10-21 14:35:00|15970.9|15958.9|15965.9|15954.9|15970.9|15959.9|15965.9|15953.9|85
1634827200000|2021-10-21 14:40:00|15966.9|15953.9|15976.9|15964.9|15976.9|15965.9|15964.9|15953.9|277
1634827500000|2021-10-21 14:45:00|15977.9|15965.9|15985.9|15973.9|15987.9|15976.9|15977.9|15964.9|549
1634827800000|2021-10-21 14:50:00|15984.9|15972.9|15972.9|15961.9|15985.9|15973.9|15970.9|15959.9|213
1634828100000|2021-10-21 14:55:00|15973.9|15962.9|15968.9|15956.9|15974.9|15963.9|15965.9|15954.9|104
1634828400000|2021-10-21 15:00:00|15969.9|15957.9|15964.9|15953.9|15969.9|15958.9|15964.9|15953.9|49
1634828700000|2021-10-21 15:05:00|15963.9|15952.9|15950.9|15939.9|15964.9|15953.9|15948.9|15937.9|724
1634829000000|2021-10-21 15:10:00|15949.9|15938.9|15960.9|15949.9|15961.9|15950.9|15949.9|15938.9|129
1634829300000|2021-10-21 15:15:00|15959.9|15948.9|15951.9|15940.9|15961.9|15949.9|15950.9|15939.9|115
1634829600000|2021-10-21 15:20:00|15952.9|15941.9|15954.9|15942.9|15956.9|15945.9|15950.9|15939.9|58
1634829900000|2021-10-21 15:25:00|15952.9|15943.9|15941.9|15930.9|15952.9|15943.9|15940.9|15929.9|304
1634830200000|2021-10-21 15:30:00|15940.9|15929.9|15936.9|15925.9|15944.9|15932.9|15934.9|15923.9|296
1634830500000|2021-10-21 15:35:00|15937.9|15924.9|15943.9|15931.9|15943.9|15932.9|15935.9|15923.9|154
1634830800000|2021-10-21 15:40:00|15942.9|15932.9|15944.9|15933.9|15945.9|15933.9|15940.9|15929.9|70
1634831100000|2021-10-21 15:45:00|15945.9|15934.9|15948.9|15937.9|15949.9|15937.9|15940.9|15929.9|98
1634831400000|2021-10-21 15:50:00|15949.9|15936.9|15954.9|15943.9|15955.9|15944.9|15948.9|15936.9|219
1634831700000|2021-10-21 15:55:00|15953.9|15942.9|15952.9|15940.9|15953.9|15943.9|15949.9|15938.9|51
1634832000000|2021-10-21 16:00:00|15951.9|15941.9|15957.9|15945.9|15957.9|15946.9|15951.9|15940.9|89
1634832300000|2021-10-21 16:05:00|15956.9|15946.9|15953.9|15941.9|15959.9|15948.9|15949.9|15938.9|189
1634832600000|2021-10-21 16:10:00|15952.9|15940.9|15962.9|15950.9|15962.9|15950.9|15950.9|15939.9|93
1634832900000|2021-10-21 16:15:00|15961.9|15949.9|15963.9|15952.9|15965.9|15954.9|15961.9|15949.9|229
1634833200000|2021-10-21 16:20:00|15964.9|15953.9|15965.9|15954.9|15965.9|15954.9|15961.9|15949.9|107
1634833500000|2021-10-21 16:25:00|15964.9|15953.9|15963.9|15952.9|15965.9|15954.9|15962.9|15951.9|63
1634833800000|2021-10-21 16:30:00|15964.9|15953.9|15965.9|15954.9|15966.9|15955.9|15961.9|15950.9|154
1634834100000|2021-10-21 16:35:00|15964.9|15953.9|15967.9|15956.9|15967.9|15956.9|15963.9|15952.9|85
1634834400000|2021-10-21 16:40:00|15966.9|15955.9|15970.9|15958.9|15970.9|15959.9|15966.9|15955.9|111
1634834700000|2021-10-21 16:45:00|15969.9|15959.9|15964.9|15953.9|15971.9|15959.9|15963.9|15952.9|77
1634835000000|2021-10-21 16:50:00|15965.9|15952.9|15968.9|15957.9|15969.9|15958.9|15962.9|15951.9|74
1634835300000|2021-10-21 16:55:00|15967.9|15956.9|15967.9|15956.9|15971.9|15960.9|15965.9|15954.9|118
1634835600000|2021-10-21 17:00:00|15968.9|15955.9|15964.9|15952.9|15968.9|15957.9|15963.9|15952.9|40
1634835900000|2021-10-21 17:05:00|15963.9|15953.9|15969.9|15957.9|15969.9|15957.9|15962.9|15950.9|110
1634836200000|2021-10-21 17:10:00|15968.9|15956.9|15963.9|15952.9|15968.9|15956.9|15963.9|15952.9|35
1634836500000|2021-10-21 17:15:00|15964.9|15953.9|15960.9|15948.9|15964.9|15953.9|15959.9|15948.9|88
1634836800000|2021-10-21 17:20:00|15961.9|15949.9|15965.9|15954.9|15965.9|15954.9|15960.9|15948.9|31
1634837100000|2021-10-21 17:25:00|15964.9|15953.9|15965.9|15953.9|15966.9|15955.9|15962.9|15951.9|79
1634837400000|2021-10-21 17:30:00|15964.9|15952.9|15960.9|15949.9|15964.9|15952.9|15960.9|15949.9|31
1634837700000|2021-10-21 17:35:00|15961.9|15950.9|15959.9|15948.9|15961.9|15950.9|15957.9|15946.9|91
1634838000000|2021-10-21 17:40:00|15958.9|15947.9|15957.9|15946.9|15958.9|15947.9|15956.9|15945.9|42
1634838300000|2021-10-21 17:45:00|15956.9|15945.9|15954.9|15943.9|15957.9|15946.9|15952.9|15940.9|56
1634838600000|2021-10-21 17:50:00|15953.9|15942.9|15949.9|15938.9|15954.9|15942.9|15949.9|15938.9|65
1634838900000|2021-10-21 17:55:00|15950.9|15939.9|15952.9|15940.9|15955.9|15944.9|15950.9|15938.9|122
1634839200000|2021-10-21 18:00:00|15953.9|15941.9|15955.9|15943.9|15955.9|15943.9|15950.9|15939.9|44
1634839500000|2021-10-21 18:05:00|15956.9|15944.9|15958.9|15947.9|15960.9|15949.9|15955.9|15943.9|44
1634839800000|2021-10-21 18:10:00|15957.9|15946.9|15959.9|15947.9|15961.9|15949.9|15957.9|15946.9|27
1634840100000|2021-10-21 18:15:00|15958.9|15948.9|15960.9|15949.9|15963.9|15952.9|15958.9|15947.9|20
1634840400000|2021-10-21 18:20:00|15961.9|15948.9|15962.9|15951.9|15962.9|15951.9|15958.9|15947.9|29
1634840700000|2021-10-21 18:25:00|15961.9|15950.9|15963.9|15952.9|15963.9|15952.9|15960.9|15949.9|81
1634841000000|2021-10-21 18:30:00|15964.9|15953.9|15966.9|15955.9|15966.9|15955.9|15963.9|15952.9|27
1634841300000|2021-10-21 18:35:00|15967.9|15954.9|15966.9|15955.9|15968.9|15957.9|15963.9|15952.9|108
1634841600000|2021-10-21 18:40:00|15967.9|15956.9|15968.4|15958.4|15970.9|15959.9|15967.9|15955.9|74
1634841900000|2021-10-21 18:45:00|15968.9|15958.9|15970.9|15960.9|15971.9|15961.9|15966.4|15956.4|65
1634842200000|2021-10-21 18:50:00|15971.4|15961.4|15975.4|15965.4|15975.4|15965.4|15970.4|15960.4|62
1634842500000|2021-10-21 18:55:00|15975.9|15965.9|15975.4|15965.4|15975.9|15965.9|15972.4|15962.4|124
1634842800000|2021-10-21 19:00:00|15975.9|15965.9|15975.9|15965.9|15976.4|15966.4|15971.9|15961.9|33
1634843100000|2021-10-21 19:05:00|15975.4|15965.4|15975.9|15965.9|15979.9|15969.9|15975.4|15965.4|62
1634843400000|2021-10-21 19:10:00|15975.4|15965.4|15974.9|15964.9|15976.4|15966.4|15973.4|15963.4|103
1634843700000|2021-10-21 19:15:00|15975.4|15965.4|15979.4|15969.4|15979.9|15969.9|15975.4|15965.4|25
1634844000000|2021-10-21 19:20:00|15978.9|15968.9|15981.9|15971.9|15981.9|15971.9|15978.9|15968.9|27
1634844300000|2021-10-21 19:25:00|15982.4|15972.4|15977.4|15967.4|15982.4|15972.4|15977.4|15967.4|57
1634844600000|2021-10-21 19:30:00|15977.9|15967.9|15978.9|15968.9|15980.4|15970.4|15975.9|15965.9|51
1634844900000|2021-10-21 19:35:00|15979.4|15969.4|15975.9|15965.9|15980.4|15970.4|15975.9|15965.9|28
1634845200000|2021-10-21 19:40:00|15976.4|15966.4|15974.9|15964.9|15976.4|15966.4|15970.4|15960.4|99
1634845500000|2021-10-21 19:45:00|15974.4|15964.4|15972.4|15962.4|15974.4|15964.4|15970.4|15960.4|82
1634845800000|2021-10-21 19:50:00|15972.9|15962.9|15974.9|15964.9|15974.9|15964.9|15971.4|15961.4|15
1634846100000|2021-10-21 19:55:00|15974.4|15964.4|15973.9|15963.9|15979.9|15969.9|15972.9|15962.9|179
1634846400000|2021-10-21 20:00:00|15973.4|15963.4|15966.9|15956.9|15974.4|15964.4|15966.4|15956.4|51
1634846700000|2021-10-21 20:05:00|15967.4|15957.4|15977.9|15967.9|15977.9|15967.9|15967.4|15957.4|70
1634847000000|2021-10-21 20:10:00|15977.4|15967.4|15973.9|15963.9|15977.4|15967.4|15970.4|15960.4|88
1634847300000|2021-10-21 20:15:00|15973.4|15963.4|15970.9|15960.9|15975.4|15965.4|15970.9|15960.9|74
1634847600000|2021-10-21 20:20:00|15970.4|15960.4|15965.4|15955.4|15970.4|15960.4|15965.4|15955.4|34
1634847900000|2021-10-21 20:25:00|15964.4|15954.4|15964.9|15954.9|15965.4|15955.4|15964.4|15954.4|4
1634848200000|2021-10-21 20:30:00|15964.4|15954.4|15964.9|15954.9|15964.9|15954.9|15959.9|15949.9|44
1634848500000|2021-10-21 20:35:00|15965.4|15955.4|15957.9|15947.9|15965.4|15955.4|15957.4|15947.4|127
1634848800000|2021-10-21 20:40:00|15956.9|15946.9|15959.4|15949.4|15959.4|15949.4|15956.4|15946.4|18
1634849100000|2021-10-21 20:45:00|15958.4|15948.4|15953.9|15943.9|15959.9|15949.9|15953.9|15943.9|30
1634849400000|2021-10-21 20:50:00|15953.4|15943.4|15951.4|15941.4|15954.4|15944.4|15950.9|15940.9|45
1634849700000|2021-10-21 20:55:00|15950.9|15940.9|15951.4|15941.4|15954.4|15944.4|15950.9|15940.9|31
1634850000000|2021-10-21 21:00:00|15952.9|15942.9|15955.4|15945.4|15955.4|15945.4|15952.9|15942.9|7
1634850600000|2021-10-21 21:10:00|15954.9|15944.9|15959.4|15949.4|15959.4|15949.4|15950.9|15940.9|28
1634850900000|2021-10-21 21:15:00|15969.9|15945.9|15970.6|15946.6|15971.9|15947.9|15968.7|15944.7|0
1634851200000|2021-10-21 21:20:00|15971.2|15947.2|15970|15946|15972.6|15948.6|15970|15946|0
1634851500000|2021-10-21 21:25:00|15969.9|15945.9|15971.6|15947.6|15971.6|15947.6|15969.9|15945.9|0
1634851800000|2021-10-21 21:30:00|15971.3|15947.3|15970.7|15946.7|15971.5|15947.5|15970|15946|0
1634852100000|2021-10-21 21:35:00|15969.9|15945.9|15970|15946|15970.5|15946.5|15969.9|15945.9|0
1634852400000|2021-10-21 21:40:00|15970.2|15946.2|15970.1|15946.1|15970.7|15946.7|15968.9|15944.9|0
1634852700000|2021-10-21 21:45:00|15970.5|15946.5|15970.7|15946.7|15970.7|15946.7|15969.8|15945.8|0
1634853000000|2021-10-21 21:50:00|15971.2|15947.2|15971.4|15947.4|15971.5|15947.5|15970.7|15946.7|0
1634853300000|2021-10-21 21:55:00|15971.8|15947.8|15968.4|15944.4|15971.8|15947.8|15968|15944|0
1634853600000|2021-10-21 22:00:00|15968.6|15944.6|15963|15939|15970|15946|15961.9|15937.9|0
1634853900000|2021-10-21 22:05:00|15962.3|15938.3|15959.4|15935.4|15962.3|15938.3|15956.6|15932.6|0
1634854200000|2021-10-21 22:10:00|15960.1|15936.1|15962.2|15938.2|15962.2|15938.2|15960.1|15936.1|0
1634854500000|2021-10-21 22:15:00|15963.6|15939.6|15967.2|15943.2|15967.9|15943.9|15963.6|15939.6|0
1634854800000|2021-10-21 22:20:00|15966.5|15942.5|15966.5|15942.5|15968.6|15944.6|15965.8|15941.8|0
1634855100000|2021-10-21 22:25:00|15965.8|15941.8|15964.3|15940.3|15966.5|15942.5|15961.5|15937.5|0
1634855400000|2021-10-21 22:30:00|15964.7|15940.7|15966.5|15942.5|15967.2|15943.2|15963.6|15939.6|0
1634855700000|2021-10-21 22:35:00|15967.2|15943.2|15966.5|15942.5|15968.6|15944.6|15965.8|15941.8|0
1634856000000|2021-10-21 22:40:00|15967.2|15943.2|15965.8|15941.8|15968.6|15944.6|15965.8|15941.8|0
1634856300000|2021-10-21 22:45:00|15966.5|15942.5|15967.2|15943.2|15968.6|15944.6|15965.8|15941.8|0
1634856600000|2021-10-21 22:50:00|15965.8|15941.8|15968.6|15944.6|15968.6|15944.6|15965.8|15941.8|0
1634856900000|2021-10-21 22:55:00|15969.3|15945.3|15965.1|15941.1|15969.3|15945.3|15964.3|15940.3|0
1634857200000|2021-10-21 23:00:00|15964.7|15940.7|15962.9|15938.9|15965.8|15941.8|15962.6|15938.6|0
1634857500000|2021-10-21 23:05:00|15962.2|15938.2|15966.1|15942.1|15970|15946|15960.1|15936.1|0
1634857800000|2021-10-21 23:10:00|15966.4|15942.4|15969.2|15945.2|15970.6|15946.6|15965.7|15941.7|0
1634858100000|2021-10-21 23:15:00|15968.9|15944.9|15967.8|15943.8|15969.2|15945.2|15966.4|15942.4|0
1634858400000|2021-10-21 23:20:00|15968.5|15944.5|15964.3|15940.3|15968.5|15944.5|15962.9|15938.9|0
1634858700000|2021-10-21 23:25:00|15963.9|15939.9|15963.9|15939.9|15964.7|15940.7|15962.9|15938.9|0
1634859000000|2021-10-21 23:30:00|15964.3|15940.3|15963.7|15939.7|15965|15941|15962.9|15938.9|0
1634859300000|2021-10-21 23:35:00|15963|15939|15965.1|15941.1|15965.1|15941.1|15962.3|15938.3|0
1634859600000|2021-10-21 23:40:00|15965.4|15941.4|15961.2|15937.2|15965.8|15941.8|15960.9|15936.9|0
1634859900000|2021-10-21 23:45:00|15961.6|15937.6|15963.6|15939.6|15964.3|15940.3|15960.7|15936.7|0
1634860200000|2021-10-21 23:50:00|15962.9|15938.9|15962.9|15938.9|15964.3|15940.3|15958.6|15934.6|0
1634860500000|2021-10-21 23:55:00|15962.5|15938.5|15962.9|15938.9|15965.7|15941.7|15962.2|15938.2|0
1634860800000|2021-10-22 00:00:00|15963.6|15939.6|15967.8|15943.8|15972.7|15948.7|15962.2|15938.2|0
1634861100000|2021-10-22 00:05:00|15968.5|15944.5|15967.7|15943.7|15970.6|15946.6|15966.3|15942.3|0
1634861400000|2021-10-22 00:10:00|15967|15943|15963.7|15939.7|15968.4|15944.4|15963.7|15939.7|0
1634861700000|2021-10-22 00:15:00|15964.4|15940.4|15971.7|15947.7|15973.1|15949.1|15963|15939|0
1634862000000|2021-10-22 00:20:00|15972.1|15948.1|15977.8|15953.8|15978.1|15954.1|15969.9|15945.9|0
1634862300000|2021-10-22 00:25:00|15977.4|15953.4|15984.4|15960.4|15984.4|15960.4|15974.2|15950.2|0
1634862600000|2021-10-22 00:30:00|15984.8|15960.8|15991|15967|15996.4|15972.4|15984.8|15960.8|0
1634862900000|2021-10-22 00:35:00|15991.5|15967.5|15980.3|15956.3|15995|15971|15978.6|15954.6|0
1634863200000|2021-10-22 00:40:00|15979.9|15955.9|15975.8|15951.8|15980.3|15956.3|15974.8|15950.8|0
1634863500000|2021-10-22 00:45:00|15975.6|15951.6|15968.1|15944.1|15975.8|15951.8|15967.3|15943.3|0
1634863800000|2021-10-22 00:50:00|15969.1|15945.1|15974.4|15950.4|15974.4|15950.4|15967.4|15943.4|0
1634864100000|2021-10-22 00:55:00|15974.2|15950.2|15982.8|15958.8|15983.3|15959.3|15973|15949|0
1634864400000|2021-10-22 01:00:00|15982.5|15958.5|15962.9|15952.9|15983.9|15973.9|15960.9|15950.9|1873
1634864700000|2021-10-22 01:05:00|15964.9|15954.9|16029.9|16019.9|16034.9|16024.9|15960.9|15950.9|2730
1634865000000|2021-10-22 01:10:00|16030.9|16020.9|16071.9|16061.9|16091.9|16081.9|16017.9|16007.9|4651
1634865300000|2021-10-22 01:15:00|16068.9|16058.9|16030.9|16020.9|16068.9|16058.9|16013.9|16003.9|3553
1634865600000|2021-10-22 01:20:00|16028.9|16018.9|16067.9|16057.9|16099.9|16089.9|16026.9|16016.9|4701
1634865900000|2021-10-22 01:25:00|16068.9|16058.9|16084.9|16074.9|16094.9|16084.9|16068.9|16058.9|3687
1634866200000|2021-10-22 01:30:00|16086.9|16076.9|16122.9|16112.9|16161.9|16151.9|16086.9|16076.9|27392
1634866500000|2021-10-22 01:35:00|16121.9|16111.9|16148.9|16138.9|16158.9|16148.9|16072.9|16062.9|10158
1634866800000|2021-10-22 01:40:00|16151.9|16141.9|16095|16085|16161.9|16151.9|16071.9|16061.9|7998
1634867100000|2021-10-22 01:45:00|16093|16083|16084.5|16074.5|16128.5|16118.5|16068.5|16058.5|7581
1634867400000|2021-10-22 01:50:00|16085.5|16075.5|16103.5|16093.5|16118.5|16108.5|16069.5|16059.5|4509
1634867700000|2021-10-22 01:55:00|16102.5|16092.5|16092.5|16082.5|16106.5|16096.5|16073.5|16063.5|5597
1634868000000|2021-10-22 02:00:00|16095.5|16085.5|16055.5|16045.5|16096.5|16086.5|16036.5|16026.5|5078
1634868300000|2021-10-22 02:05:00|16056.5|16046.5|16051.5|16041.5|16056.5|16046.5|16029.5|16019.5|4908
1634868600000|2021-10-22 02:10:00|16053.5|16043.5|16042.5|16032.5|16070.5|16060.5|16030.5|16020.5|3560
1634868900000|2021-10-22 02:15:00|16040.5|16030.5|16054.5|16044.5|16056.5|16046.5|16003.5|15993.5|4255
1634869200000|2021-10-22 02:20:00|16055.5|16045.5|16056.5|16046.5|16067.5|16057.5|16047.5|16037.5|2170
1634869500000|2021-10-22 02:25:00|16055.5|16045.5|16057.5|16047.5|16072.5|16062.5|16046.5|16036.5|1678
1634869800000|2021-10-22 02:30:00|16056.5|16046.5|16050.5|16040.5|16081.5|16071.5|16050.5|16040.5|3307
1634870100000|2021-10-22 02:35:00|16049.5|16039.5|16041.5|16031.5|16068.5|16058.5|16041.5|16031.5|2071
1634870400000|2021-10-22 02:40:00|16040.5|16030.5|16043.5|16033.5|16054.5|16044.5|16034.5|16024.5|1224
1634870700000|2021-10-22 02:45:00|16044.5|16034.5|16033.5|16023.5|16052.5|16042.5|16021.5|16011.5|2258
1634871000000|2021-10-22 02:50:00|16034.5|16024.5|16052.5|16042.5|16054.5|16044.5|16030.5|16020.5|1801
1634871300000|2021-10-22 02:55:00|16053.5|16043.5|16095.5|16085.5|16100.5|16090.5|16051.5|16041.5|2656
1634871600000|2021-10-22 03:00:00|16096.5|16086.5|16074.5|16064.5|16128.5|16118.5|16068.5|16058.5|5806
1634871900000|2021-10-22 03:05:00|16075.5|16065.5|16107.5|16097.5|16107.5|16097.5|16061.5|16051.5|2666
1634872200000|2021-10-22 03:10:00|16106.5|16096.5|16089.5|16079.5|16114.5|16104.5|16081.5|16071.5|2648
1634872500000|2021-10-22 03:15:00|16088.5|16078.5|16110.5|16100.5|16110.5|16100.5|16081.5|16071.5|1519
1634872800000|2021-10-22 03:20:00|16111.5|16101.5|16132.5|16122.5|16138.5|16128.5|16092.5|16082.5|2889
1634873100000|2021-10-22 03:25:00|16131.5|16121.5|16184.5|16174.5|16190.5|16180.5|16128.5|16118.5|7429
1634873400000|2021-10-22 03:30:00|16186.5|16176.5|16182.5|16172.5|16196.5|16186.5|16178.5|16168.5|1614
1634873700000|2021-10-22 03:35:00|16186.5|16176.5|16174.5|16164.5|16186.5|16176.5|16159.5|16149.5|1391
1634874000000|2021-10-22 03:40:00|16175.5|16165.5|16176.5|16166.5|16184.5|16174.5|16175.5|16165.5|542
1634874300000|2021-10-22 03:45:00|16173.5|16163.5|16186.5|16176.5|16188.5|16178.5|16173.5|16163.5|942
1634874600000|2021-10-22 03:50:00|16187.5|16177.5|16198.5|16188.5|16202.5|16192.5|16187.5|16177.5|1677
1634874900000|2021-10-22 03:55:00|16197.5|16187.5|16192.5|16182.5|16201.5|16191.5|16191.5|16181.5|1173
1634875200000|2021-10-22 04:00:00|16193.5|16183.5|16198.5|16188.5|16200.5|16190.5|16193.5|16183.5|585
1634875500000|2021-10-22 04:05:00|16196.5|16186.5|16199.5|16189.5|16202.5|16192.5|16196.5|16186.5|519
1634875800000|2021-10-22 04:10:00|16200.5|16190.5|16215.5|16205.5|16215.5|16205.5|16199.5|16189.5|1113
1634876100000|2021-10-22 04:15:00|16216.5|16206.5|16218.5|16208.5|16218.5|16208.5|16212.5|16202.5|929
1634876400000|2021-10-22 04:20:00|16217.5|16207.5|16217.5|16207.5|16219.5|16209.5|16215.5|16205.5|567
1634876700000|2021-10-22 04:25:00|16218.5|16208.5|16218.5|16208.5|16219.5|16209.5|16212.5|16202.5|611
1634877000000|2021-10-22 04:30:00|16217.5|16207.5|16218.5|16208.5|16220.5|16210.5|16216.5|16206.5|319
1634877300000|2021-10-22 04:35:00|16219.5|16209.5|16221.5|16211.5|16221.5|16211.5|16218.5|16208.5|431
1634877600000|2021-10-22 04:40:00|16220.5|16210.5|16227.5|16217.5|16231.5|16221.5|16217.5|16207.5|1225
1634877900000|2021-10-22 04:45:00|16228.5|16218.5|16215.5|16205.5|16228.5|16218.5|16212.5|16202.5|762
1634878200000|2021-10-22 04:50:00|16214.5|16204.5|16215.5|16205.5|16216.5|16206.5|16213.5|16203.5|509
1634878500000|2021-10-22 04:55:00|16216.5|16206.5|16216.5|16206.5|16227.5|16217.5|16214.5|16204.5|1551
1634878800000|2021-10-22 05:00:00|16214.5|16204.5|16217.5|16207.5|16233.5|16223.5|16198.5|16188.5|13282
1634879100000|2021-10-22 05:05:00|16218.5|16208.5|16265.5|16255.5|16290.5|16280.5|16217.5|16207.5|8918
1634879400000|2021-10-22 05:10:00|16266.5|16256.5|16248.5|16238.5|16283.5|16273.5|16234.5|16224.5|3975
1634879700000|2021-10-22 05:15:00|16247.5|16237.5|16248.5|16238.5|16272.5|16262.5|16229.5|16219.5|3459
1634880000000|2021-10-22 05:20:00|16247.5|16237.5|16223.5|16213.5|16251.5|16241.5|16213.5|16203.5|5075
1634880300000|2021-10-22 05:25:00|16224.5|16214.5|16225.5|16215.5|16240.5|16230.5|16204.5|16194.5|5452
1634880600000|2021-10-22 05:30:00|16226.5|16216.5|16195.5|16185.5|16226.5|16216.5|16168.5|16158.5|5209
1634880900000|2021-10-22 05:35:00|16196.5|16186.5|16198.5|16188.5|16215.5|16205.5|16182.5|16172.5|2969
1634881200000|2021-10-22 05:40:00|16196.5|16186.5|16187.5|16177.5|16202.5|16192.5|16184.5|16174.5|2220
1634881500000|2021-10-22 05:45:00|16188.5|16178.5|16182.5|16172.5|16210.5|16200.5|16181.5|16171.5|2412
1634881800000|2021-10-22 05:50:00|16181.5|16171.5|16179.5|16169.5|16191.5|16181.5|16175.5|16165.5|1595
1634882100000|2021-10-22 05:55:00|16180.5|16170.5|16192.5|16182.5|16197.5|16187.5|16174.5|16164.5|1550
1634882400000|2021-10-22 06:00:00|16193.5|16183.5|16203.5|16193.5|16203.5|16193.5|16190.5|16180.5|1666
1634882700000|2021-10-22 06:05:00|16204.5|16194.5|16188.5|16178.5|16210.5|16200.5|16186.5|16176.5|1627
1634883000000|2021-10-22 06:10:00|16187.5|16177.5|16192.5|16182.5|16205.5|16195.5|16169.5|16159.5|2709
1634883300000|2021-10-22 06:15:00|16191.5|16181.5|16188.5|16178.5|16192.5|16182.5|16180.5|16170.5|1526
1634883600000|2021-10-22 06:20:00|16189.5|16179.5|16167.5|16157.5|16189.5|16179.5|16153.5|16143.5|3335
1634883900000|2021-10-22 06:25:00|16168.5|16158.5|16173.5|16163.5|16190.5|16180.5|16167.5|16157.5|2136
1634884200000|2021-10-22 06:30:00|16172.5|16162.5|16168.5|16158.5|16187.5|16177.5|16161.5|16151.5|3898
1634884500000|2021-10-22 06:35:00|16166.5|16156.5|16184.5|16174.5|16184.5|16174.5|16163.5|16153.5|3787
1634884800000|2021-10-22 06:40:00|16183.5|16173.5|16164.5|16154.5|16184.5|16174.5|16164.5|16154.5|2675
1634885100000|2021-10-22 06:45:00|16165.5|16155.5|16155.5|16145.5|16171.5|16161.5|16154.5|16144.5|2523
1634885400000|2021-10-22 06:50:00|16156.5|16146.5|16159.5|16149.5|16171.5|16161.5|16151.5|16141.5|2954
1634885700000|2021-10-22 06:55:00|16158.5|16148.5|16165.5|16155.5|16167.5|16157.5|16156.5|16146.5|4225
1634886000000|2021-10-22 07:00:00|16148.1|16137.1|16162.1|16150.1|16167.1|16154.1|16146.1|16134.1|2074
1634886300000|2021-10-22 07:05:00|16163.1|16151.1|16163.1|16152.1|16167.1|16156.1|16159.1|16147.1|576
1634886600000|2021-10-22 07:10:00|16162.1|16151.1|16169.1|16157.1|16173.1|16161.1|16151.1|16139.1|1239
1634886900000|2021-10-22 07:15:00|16168.1|16158.1|16173.1|16162.1|16177.1|16166.1|16165.1|16154.1|485
1634887200000|2021-10-22 07:20:00|16172.1|16161.1|16175.1|16163.1|16180.1|16168.1|16169.1|16157.1|453
1634887500000|2021-10-22 07:25:00|16177.1|16164.1|16170.1|16158.1|16178.1|16167.1|16169.1|16158.1|245
1634887800000|2021-10-22 07:30:00|16172.1|16159.1|16159.1|16147.1|16177.1|16165.1|16159.1|16147.1|1596
1634888100000|2021-10-22 07:35:00|16160.1|16148.1|16165.1|16154.1|16167.1|16156.1|16158.1|16146.1|252
1634888400000|2021-10-22 07:40:00|16166.1|16155.1|16170.1|16159.1|16170.1|16159.1|16163.1|16151.1|2829
1634888700000|2021-10-22 07:45:00|16171.1|16154.1|16151.1|16139.1|16171.1|16157.1|16149.1|16137.1|652
1634889000000|2021-10-22 07:50:00|16149.1|16137.1|16152.1|16141.1|16154.1|16142.1|16141.1|16129.1|1207
1634889300000|2021-10-22 07:55:00|16153.1|16142.1|16152.1|16140.1|16158.1|16146.1|16149.1|16137.1|815
1634889600000|2021-10-22 08:00:00|16151.1|16141.1|16148.1|16136.1|16157.1|16146.1|16144.1|16132.1|584
1634889900000|2021-10-22 08:05:00|16149.1|16137.1|16152.1|16141.1|16158.1|16146.1|16147.1|16135.1|380
1634890200000|2021-10-22 08:10:00|16153.1|16140.1|16152.1|16141.1|16153.1|16142.1|16146.1|16135.1|507
1634890500000|2021-10-22 08:15:00|16153.1|16142.1|16146.1|16134.1|16156.1|16144.1|16144.1|16133.1|414
1634890800000|2021-10-22 08:20:00|16144.1|16132.1|16146.1|16135.1|16147.1|16136.1|16143.1|16131.1|885
1634891100000|2021-10-22 08:25:00|16145.1|16134.1|16160.1|16146.1|16161.1|16149.1|16145.1|16133.1|1635
1634891400000|2021-10-22 08:30:00|16163.6|16139.6|16164.5|16140.5|16167.3|16143.3|16158.4|16134.4|0
1634891700000|2021-10-22 08:35:00|16164|16140|16174.3|16150.3|16180.2|16156.2|16164|16140|1292
1634892000000|2021-10-22 08:40:00|16175.2|16151.2|16180|16156|16180|16156|16171.7|16147.7|0
1634892300000|2021-10-22 08:45:00|16179.7|16155.7|16178.1|16154.1|16181.4|16157.4|16176.9|16152.9|0
1634892600000|2021-10-22 08:50:00|16177.6|16153.6|16178.6|16154.6|16182.8|16158.8|16176.4|16152.4|0
1634892900000|2021-10-22 08:55:00|16178.2|16154.2|16175.4|16151.4|16178.2|16154.2|16170.7|16146.7|0
1634893200000|2021-10-22 09:00:00|16174.1|16163.1|16165.1|16153.1|16177.1|16166.1|16163.1|16151.1|766
1634893500000|2021-10-22 09:05:00|16164.1|16154.1|16171.1|16159.1|16172.1|16160.1|16162.1|16150.1|464
1634893800000|2021-10-22 09:10:00|16170.1|16158.1|16171.1|16159.1|16173.1|16162.1|16168.1|16157.1|100
1634894100000|2021-10-22 09:15:00|16173.1|16160.1|16168.1|16156.1|16173.1|16162.1|16166.1|16154.1|410
1634894400000|2021-10-22 09:20:00|16167.1|16157.1|16166.1|16155.1|16170.1|16159.1|16166.1|16155.1|181
1634894700000|2021-10-22 09:25:00|16167.1|16156.1|16169.1|16158.1|16170.1|16158.1|16165.1|16154.1|329
1634895000000|2021-10-22 09:30:00|16168.1|16157.1|16168.1|16157.1|16171.1|16159.1|16165.1|16153.1|406
1634895300000|2021-10-22 09:35:00|16169.1|16156.1|16169.1|16157.1|16171.1|16160.1|16166.1|16155.1|36
1634895600000|2021-10-22 09:40:00|16170.1|16158.1|16168.1|16156.1|16171.1|16160.1|16165.1|16153.1|96
1634895900000|2021-10-22 09:45:00|16167.1|16157.1|16169.1|16158.1|16171.1|16160.1|16167.1|16157.1|267
1634896200000|2021-10-22 09:50:00|16170.1|16159.1|16169.1|16158.1|16172.1|16160.1|16169.1|16158.1|235
1634896500000|2021-10-22 09:55:00|16170.1|16159.1|16176.1|16165.1|16177.1|16165.1|16168.1|16157.1|262
1634896800000|2021-10-22 10:00:00|16177.1|16164.1|16170.1|16159.1|16177.1|16166.1|16168.1|16157.1|364
1634897100000|2021-10-22 10:05:00|16171.1|16158.1|16171.1|16160.1|16174.1|16163.1|16170.1|16158.1|488
1634897400000|2021-10-22 10:10:00|16172.1|16161.1|16177.1|16166.1|16178.1|16167.1|16172.1|16160.1|233
1634897700000|2021-10-22 10:15:00|16176.1|16165.1|16181.1|16170.1|16181.1|16170.1|16176.1|16165.1|437
1634898000000|2021-10-22 10:20:00|16180.1|16169.1|16182.1|16171.1|16183.1|16172.1|16180.1|16168.1|220
1634898300000|2021-10-22 10:25:00|16183.1|16172.1|16181.1|16170.1|16184.1|16173.1|16180.1|16169.1|128
1634898600000|2021-10-22 10:30:00|16182.1|16171.1|16183.1|16172.1|16184.1|16173.1|16181.1|16169.1|177
1634898900000|2021-10-22 10:35:00|16184.1|16173.1|16180.1|16169.1|16184.1|16173.1|16180.1|16169.1|26
1634899200000|2021-10-22 10:40:00|16181.1|16170.1|16183.1|16172.1|16184.1|16173.1|16181.1|16169.1|40
1634899500000|2021-10-22 10:45:00|16184.1|16171.1|16187.1|16175.1|16188.1|16176.1|16182.1|16171.1|84
1634899800000|2021-10-22 10:50:00|16188.1|16176.1|16188.1|16176.1|16192.1|16180.1|16187.1|16176.1|285
1634900100000|2021-10-22 10:55:00|16187.1|16177.1|16184.1|16172.1|16189.1|16178.1|16181.1|16170.1|101
1634900400000|2021-10-22 11:00:00|16185.1|16174.1|16190.1|16179.1|16192.1|16180.1|16185.1|16174.1|228
1634900700000|2021-10-22 11:05:00|16191.1|16180.1|16192.1|16181.1|16195.1|16183.1|16191.1|16179.1|452
1634901000000|2021-10-22 11:10:00|16191.1|16180.1|16194.1|16183.1|16195.1|16184.1|16191.1|16180.1|91
1634901300000|2021-10-22 11:15:00|16195.1|16184.1|16194.1|16183.1|16196.1|16184.1|16193.1|16182.1|141
1634901600000|2021-10-22 11:20:00|16195.1|16184.1|16194.1|16183.1|16198.1|16187.1|16193.1|16182.1|213
1634901900000|2021-10-22 11:25:00|16195.1|16184.1|16194.1|16183.1|16196.1|16185.1|16194.1|16182.1|168
1634902200000|2021-10-22 11:30:00|16195.1|16184.1|16194.1|16183.1|16195.1|16184.1|16193.1|16182.1|262
1634902500000|2021-10-22 11:35:00|16195.1|16182.1|16194.1|16183.1|16195.1|16184.1|16194.1|16182.1|119
1634902800000|2021-10-22 11:40:00|16195.1|16182.1|16192.1|16180.1|16195.1|16184.1|16192.1|16180.1|185
1634903100000|2021-10-22 11:45:00|16191.1|16181.1|16192.1|16181.1|16193.1|16182.1|16190.1|16179.1|104
1634903400000|2021-10-22 11:50:00|16191.1|16180.1|16183.1|16172.1|16192.1|16181.1|16182.1|16170.1|362
1634903700000|2021-10-22 11:55:00|16184.1|16173.1|16181.1|16170.1|16184.1|16173.1|16181.1|16169.1|85
1634904000000|2021-10-22 12:00:00|16182.1|16171.1|16178.1|16166.1|16183.1|16171.1|16178.1|16166.1|119
1634904300000|2021-10-22 12:05:00|16179.1|16167.1|16177.1|16166.1|16182.1|16171.1|16175.1|16164.1|360
1634904600000|2021-10-22 12:10:00|16176.1|16165.1|16176.1|16165.1|16182.1|16171.1|16175.1|16164.1|343
1634904900000|2021-10-22 12:15:00|16177.1|16166.1|16172.1|16160.1|16178.1|16166.1|16172.1|16160.1|102
1634905200000|2021-10-22 12:20:00|16171.1|16159.1|16175.1|16163.1|16175.1|16163.1|16170.1|16159.1|223
1634905500000|2021-10-22 12:25:00|16174.1|16164.1|16174.1|16162.1|16175.1|16164.1|16172.1|16161.1|210
1634905800000|2021-10-22 12:30:00|16173.1|16163.1|16169.1|16158.1|16175.1|16163.1|16169.1|16157.1|86
1634906100000|2021-10-22 12:35:00|16170.1|16159.1|16170.1|16158.1|16172.1|16161.1|16168.1|16157.1|120
1634906400000|2021-10-22 12:40:00|16169.1|16157.1|16167.1|16156.1|16172.1|16161.1|16166.1|16155.1|192
1634906700000|2021-10-22 12:45:00|16169.1|16157.1|16169.1|16157.1|16173.1|16162.1|16168.1|16157.1|95
1634907000000|2021-10-22 12:50:00|16168.1|16156.1|16168.1|16156.1|16169.1|16158.1|16167.1|16156.1|77
1634907300000|2021-10-22 12:55:00|16167.1|16155.1|16169.1|16158.1|16170.1|16159.1|16164.1|16153.1|218
1634907600000|2021-10-22 13:00:00|16168.1|16157.1|16164.1|16153.1|16168.1|16157.1|16161.1|16150.1|95
1634907900000|2021-10-22 13:05:00|16165.1|16154.1|16158.1|16147.1|16167.1|16156.1|16158.1|16146.1|112
1634908200000|2021-10-22 13:10:00|16159.1|16148.1|16156.1|16144.1|16160.1|16148.1|16155.1|16143.1|226
1634908500000|2021-10-22 13:15:00|16155.1|16143.1|16153.1|16141.1|16156.1|16145.1|16153.1|16141.1|112
1634908800000|2021-10-22 13:20:00|16154.1|16142.1|16160.1|16149.1|16160.1|16149.1|16153.1|16142.1|42
1634909100000|2021-10-22 13:25:00|16161.1|16150.1|16164.1|16153.1|16165.1|16154.1|16159.1|16147.1|79
1634909400000|2021-10-22 13:30:00|16165.1|16152.1|16185.1|16174.1|16185.1|16174.1|16163.1|16152.1|689
1634909700000|2021-10-22 13:35:00|16184.1|16173.1|16199.1|16188.1|16199.1|16188.1|16182.1|16171.1|834
1634910000000|2021-10-22 13:40:00|16198.1|16187.1|16194.1|16183.1|16199.1|16188.1|16192.1|16180.1|566
1634910300000|2021-10-22 13:45:00|16193.1|16182.1|16189.1|16178.1|16198.1|16187.1|16181.1|16170.1|303
1634910600000|2021-10-22 13:50:00|16188.1|16177.1|16197.1|16186.1|16198.1|16187.1|16188.1|16177.1|299
1634910900000|2021-10-22 13:55:00|16196.1|16185.1|16200.1|16189.1|16203.1|16192.1|16196.1|16184.1|453
1634911200000|2021-10-22 14:00:00|16201.1|16190.1|16198.1|16187.1|16203.1|16192.1|16195.1|16184.1|330
1634911500000|2021-10-22 14:05:00|16199.1|16188.1|16200.1|16188.1|16200.1|16189.1|16190.1|16178.1|218
1634911800000|2021-10-22 14:10:00|16199.1|16189.1|16207.1|16196.1|16208.1|16196.1|16198.1|16187.1|550
1634912100000|2021-10-22 14:15:00|16208.1|16195.1|16202.1|16190.1|16211.1|16200.1|16201.1|16190.1|345
1634912400000|2021-10-22 14:20:00|16201.1|16191.1|16202.1|16191.1|16203.1|16192.1|16195.1|16184.1|212
1634912700000|2021-10-22 14:25:00|16203.1|16190.1|16212.1|16201.1|16214.1|16203.1|16200.1|16189.1|535
1634913000000|2021-10-22 14:30:00|16211.1|16200.1|16197.1|16186.1|16211.1|16200.1|16197.1|16186.1|259
1634913300000|2021-10-22 14:35:00|16198.1|16187.1|16201.1|16190.1|16202.1|16191.1|16196.1|16184.1|221
1634913600000|2021-10-22 14:40:00|16200.1|16189.1|16191.1|16179.1|16201.1|16189.1|16189.1|16178.1|375
1634913900000|2021-10-22 14:45:00|16192.1|16180.1|16192.1|16181.1|16196.1|16185.1|16191.1|16180.1|124
1634914200000|2021-10-22 14:50:00|16191.1|16180.1|16187.1|16176.1|16198.1|16187.1|16187.1|16175.1|149
1634914500000|2021-10-22 14:55:00|16188.1|16175.1|16187.1|16176.1|16193.1|16182.1|16186.1|16174.1|208
1634914800000|2021-10-22 15:00:00|16186.1|16175.1|16181.1|16170.1|16190.1|16178.1|16178.1|16167.1|306
1634915100000|2021-10-22 15:05:00|16182.1|16169.1|16186.1|16175.1|16190.1|16179.1|16181.1|16169.1|148
1634915400000|2021-10-22 15:10:00|16185.1|16174.1|16180.1|16169.1|16188.1|16176.1|16180.1|16169.1|217
1634915700000|2021-10-22 15:15:00|16179.1|16168.1|16166.1|16155.1|16184.1|16173.1|16165.1|16154.1|1101
1634916000000|2021-10-22 15:20:00|16167.1|16154.1|16140.1|16128.1|16167.1|16154.1|16136.1|16125.1|1087
1634916300000|2021-10-22 15:25:00|16139.1|16127.1|16135.1|16124.1|16146.1|16135.1|16132.1|16120.1|397
1634916600000|2021-10-22 15:30:00|16136.1|16123.1|16129.1|16118.1|16140.1|16129.1|16129.1|16118.1|282
1634916900000|2021-10-22 15:35:00|16130.1|16119.1|16118.1|16107.1|16130.1|16119.1|16110.1|16099.1|789
1634917200000|2021-10-22 15:40:00|16120.1|16109.1|16121.1|16110.1|16125.1|16114.1|16113.1|16102.1|540
1634917500000|2021-10-22 15:45:00|16120.1|16109.1|16115.1|16104.1|16123.1|16111.1|16111.1|16100.1|267
1634917800000|2021-10-22 15:50:00|16116.1|16103.1|16126.1|16115.1|16127.1|16116.1|16112.1|16101.1|315
1634918100000|2021-10-22 15:55:00|16125.1|16114.1|16126.1|16114.1|16134.1|16123.1|16124.1|16113.1|198
1634918400000|2021-10-22 16:00:00|16125.1|16113.1|16127.1|16115.1|16129.1|16118.1|16115.1|16104.1|352
1634918700000|2021-10-22 16:05:00|16126.1|16114.1|16125.1|16113.1|16127.1|16116.1|16122.1|16110.1|181
1634919000000|2021-10-22 16:10:00|16124.1|16112.1|16129.1|16118.1|16130.1|16119.1|16116.1|16105.1|234
1634919300000|2021-10-22 16:15:00|16128.1|16117.1|16126.1|16114.1|16129.1|16118.1|16121.1|16110.1|502
1634919600000|2021-10-22 16:20:00|16125.1|16113.1|16121.1|16110.1|16126.1|16114.1|16119.1|16108.1|124
1634919900000|2021-10-22 16:25:00|16122.1|16111.1|16135.1|16124.1|16136.1|16124.1|16121.1|16110.1|170
1634920200000|2021-10-22 16:30:00|16134.1|16123.1|16142.1|16131.1|16143.1|16132.1|16133.1|16122.1|303
1634920500000|2021-10-22 16:35:00|16143.1|16132.1|16148.1|16136.1|16149.1|16137.1|16142.1|16130.1|215
1634920800000|2021-10-22 16:40:00|16149.1|16137.1|16162.1|16150.1|16163.1|16152.1|16146.1|16135.1|495
1634921100000|2021-10-22 16:45:00|16161.1|16151.1|16159.1|16148.1|16164.1|16152.1|16159.1|16147.1|111
1634921400000|2021-10-22 16:50:00|16160.1|16149.1|16154.1|16142.1|16160.1|16149.1|16151.1|16140.1|104
1634921700000|2021-10-22 16:55:00|16153.1|16143.1|16151.1|16139.1|16154.1|16143.1|16150.1|16139.1|91
1634922000000|2021-10-22 17:00:00|16152.1|16140.1|16145.1|16134.1|16153.1|16142.1|16142.1|16131.1|206
1634922300000|2021-10-22 17:05:00|16146.1|16135.1|16143.1|16131.1|16148.1|16137.1|16137.1|16126.1|132
1634922600000|2021-10-22 17:10:00|16142.1|16132.1|16140.1|16128.1|16145.1|16133.1|16139.1|16127.1|93
1634922900000|2021-10-22 17:15:00|16139.1|16129.1|16141.1|16130.1|16146.1|16135.1|16135.1|16124.1|94
1634923200000|2021-10-22 17:20:00|16140.1|16129.1|16135.1|16124.1|16142.1|16131.1|16134.1|16123.1|126
1634923500000|2021-10-22 17:25:00|16136.1|16125.1|16133.1|16122.1|16138.1|16126.1|16133.1|16122.1|152
1634923800000|2021-10-22 17:30:00|16132.1|16121.1|16133.1|16121.1|16134.1|16123.1|16126.1|16115.1|385
1634924100000|2021-10-22 17:35:00|16132.1|16122.1|16140.1|16128.1|16141.1|16130.1|16132.1|16122.1|276
1634924400000|2021-10-22 17:40:00|16139.1|16127.1|16135.1|16123.1|16142.1|16130.1|16134.1|16122.1|255
1634924700000|2021-10-22 17:45:00|16134.1|16124.1|16135.1|16123.1|16136.1|16125.1|16132.1|16121.1|72
1634925000000|2021-10-22 17:50:00|16136.1|16124.1|16135.1|16124.1|16138.1|16127.1|16134.1|16123.1|66
1634925300000|2021-10-22 17:55:00|16136.1|16125.1|16130.1|16118.1|16138.1|16127.1|16129.1|16118.1|69
1634925600000|2021-10-22 18:00:00|16129.1|16119.1|16127.1|16115.1|16134.1|16123.1|16126.1|16114.1|219
1634925900000|2021-10-22 18:05:00|16126.1|16116.1|16127.1|16115.1|16133.1|16122.1|16124.1|16113.1|333
1634926200000|2021-10-22 18:10:00|16128.1|16116.1|16137.1|16125.1|16138.1|16127.1|16128.1|16115.1|54
1634926500000|2021-10-22 18:15:00|16136.1|16126.1|16141.1|16130.1|16143.1|16132.1|16136.1|16124.1|93
1634926800000|2021-10-22 18:20:00|16140.1|16129.1|16147.1|16135.1|16148.1|16136.1|16140.1|16129.1|40
1634927100000|2021-10-22 18:25:00|16148.1|16136.1|16151.1|16139.1|16151.1|16140.1|16146.1|16135.1|117
1634927400000|2021-10-22 18:30:00|16150.1|16140.1|16157.1|16146.1|16158.1|16147.1|16150.1|16140.1|101
1634927700000|2021-10-22 18:35:00|16156.1|16145.1|16151.1|16140.1|16160.1|16148.1|16150.1|16139.1|248
1634928000000|2021-10-22 18:40:00|16152.1|16141.1|16151.6|16141.6|16155.1|16144.1|16150.1|16139.1|182
1634928300000|2021-10-22 18:45:00|16152.1|16142.1|16149.6|16139.6|16152.1|16142.1|16145.6|16135.6|178
1634928600000|2021-10-22 18:50:00|16148.6|16138.6|16142.1|16132.1|16148.6|16138.6|16141.1|16131.1|102
1634928900000|2021-10-22 18:55:00|16142.6|16132.6|16137.6|16127.6|16143.6|16133.6|16136.6|16126.6|202
1634929200000|2021-10-22 19:00:00|16137.1|16127.1|16131.6|16121.6|16140.1|16130.1|16129.6|16119.6|130
1634929500000|2021-10-22 19:05:00|16132.1|16122.1|16130.6|16120.6|16134.6|16124.6|16130.1|16120.1|136
1634929800000|2021-10-22 19:10:00|16131.6|16121.6|16124.6|16114.6|16131.6|16121.6|16122.6|16112.6|208
1634930100000|2021-10-22 19:15:00|16123.6|16113.6|16123.6|16113.6|16128.1|16118.1|16122.6|16112.6|85
1634930400000|2021-10-22 19:20:00|16124.1|16114.1|16124.6|16114.6|16130.6|16120.6|16124.1|16114.1|114
1634930700000|2021-10-22 19:25:00|16125.1|16115.1|16127.1|16117.1|16130.6|16120.6|16123.6|16113.6|189
1634931000000|2021-10-22 19:30:00|16127.6|16117.6|16134.1|16124.1|16135.6|16125.6|16127.6|16117.6|149
1634931300000|2021-10-22 19:35:00|16133.6|16123.6|16132.1|16122.1|16133.6|16123.6|16129.1|16119.1|83
1634931600000|2021-10-22 19:40:00|16131.6|16121.6|16120.1|16110.1|16132.1|16122.1|16118.6|16108.6|316
1634931900000|2021-10-22 19:45:00|16120.6|16110.6|16122.1|16112.1|16122.1|16112.1|16118.1|16108.1|123
1634932200000|2021-10-22 19:50:00|16122.6|16112.6|16131.6|16121.6|16131.6|16121.6|16121.1|16111.1|264
1634932500000|2021-10-22 19:55:00|16131.1|16121.1|16141.1|16131.1|16144.6|16134.6|16130.6|16120.6|608
1634932800000|2021-10-22 20:00:00|16141.6|16131.6|16133.6|16123.6|16144.1|16134.1|16133.1|16123.1|87
1634933100000|2021-10-22 20:05:00|16134.1|16124.1|16132.6|16122.6|16134.6|16124.6|16132.6|16122.6|24
1634933400000|2021-10-22 20:10:00|16133.1|16123.1|16132.6|16122.6|16133.1|16123.1|16131.6|16121.6|21
1634933700000|2021-10-22 20:15:00|16132.1|16122.1|16131.1|16121.1|16132.1|16122.1|16130.1|16120.1|20
1634934000000|2021-10-22 20:20:00|16131.6|16121.6|16131.1|16121.1|16132.1|16122.1|16130.1|16120.1|25
1634934300000|2021-10-22 20:25:00|16131.6|16121.6|16131.1|16121.1|16132.6|16122.6|16131.1|16121.1|43
1634934600000|2021-10-22 20:30:00|16131.6|16121.6|16130.6|16120.6|16131.6|16121.6|16129.1|16119.1|44
1634934900000|2021-10-22 20:35:00|16130.1|16120.1|16127.1|16117.1|16130.1|16120.1|16127.1|16117.1|36
1634935200000|2021-10-22 20:40:00|16127.6|16117.6|16126.6|16116.6|16127.6|16117.6|16125.6|16115.6|82
1634935500000|2021-10-22 20:45:00|16126.1|16116.1|16125.6|16115.6|16126.1|16116.1|16124.6|16114.6|41
1634935800000|2021-10-22 20:50:00|16125.1|16115.1|16123.6|16113.6|16125.1|16115.1|16123.1|16113.1|42
1634936100000|2021-10-22 20:55:00|16124.1|16114.1|16122.1|16112.1|16125.6|16115.6|16118.6|16108.6|96
1635112800000|2021-10-24 22:00:00|16095.8|16071.8|16096|16072|16097.1|16073.1|16089.6|16065.6|0
1635113100000|2021-10-24 22:05:00|16096.7|16072.7|16099.2|16075.2|16100.6|16076.6|16094.6|16070.6|0
1635113400000|2021-10-24 22:10:00|16099.6|16075.6|16101|16077|16101.5|16077.5|16094.8|16070.8|0
1635113700000|2021-10-24 22:15:00|16101.3|16077.3|16109.6|16085.6|16111.1|16087.1|16101.3|16077.3|0
1635114000000|2021-10-24 22:20:00|16108.9|16084.9|16108.3|16084.3|16111|16087|16106.5|16082.5|0
1635114300000|2021-10-24 22:25:00|16109|16085|16109.4|16085.4|16112.9|16088.9|16108.7|16084.7|0
1635114600000|2021-10-24 22:30:00|16108.7|16084.7|16100.8|16076.8|16108.7|16084.7|16100.8|16076.8|0
1635114900000|2021-10-24 22:35:00|16101.2|16077.2|16103.7|16079.7|16105.2|16081.2|16101.2|16077.2|0
1635115200000|2021-10-24 22:40:00|16104.4|16080.4|16103|16079|16105.1|16081.1|16102.3|16078.3|0
1635115500000|2021-10-24 22:45:00|16103.7|16079.7|16100.1|16076.1|16104|16080|16100.1|16076.1|0
1635115800000|2021-10-24 22:50:00|16099.4|16075.4|16101.3|16077.3|16103.5|16079.5|16097.1|16073.1|0
1635116100000|2021-10-24 22:55:00|16100.6|16076.6|16100.6|16076.6|16104.2|16080.2|16099.9|16075.9|0
1635116400000|2021-10-24 23:00:00|16101.3|16077.3|16102.8|16078.8|16105.7|16081.7|16100.7|16076.7|0
1635116700000|2021-10-24 23:05:00|16102.1|16078.1|16104.9|16080.9|16105.7|16081.7|16102.1|16078.1|0
1635117000000|2021-10-24 23:10:00|16104.6|16080.6|16104.2|16080.2|16105.7|16081.7|16102.1|16078.1|0
1635117300000|2021-10-24 23:15:00|16104.9|16080.9|16103.5|16079.5|16105.7|16081.7|16102.8|16078.8|0
1635117600000|2021-10-24 23:20:00|16102.8|16078.8|16104.2|16080.2|16105.7|16081.7|16102.1|16078.1|0
1635117900000|2021-10-24 23:25:00|16103.5|16079.5|16104.2|16080.2|16104.9|16080.9|16102.8|16078.8|0
1635118200000|2021-10-24 23:30:00|16104.9|16080.9|16099.9|16075.9|16105.7|16081.7|16099.2|16075.2|0
1635118500000|2021-10-24 23:35:00|16099.2|16075.2|16090.9|16066.9|16099.9|16075.9|16089.5|16065.5|0
1635118800000|2021-10-24 23:40:00|16090.2|16066.2|16088.5|16064.5|16092.8|16068.8|16087.8|16063.8|0
1635119100000|2021-10-24 23:45:00|16088.2|16064.2|16092.1|16068.1|16092.8|16068.8|16086.4|16062.4|0
1635119400000|2021-10-24 23:50:00|16092.5|16068.5|16097.4|16073.4|16097.4|16073.4|16090.7|16066.7|0
1635119700000|2021-10-24 23:55:00|16096.7|16072.7|16095.9|16071.9|16097.5|16073.5|16094.6|16070.6|0
1635120000000|2021-10-25 00:00:00|16096.6|16072.6|16099.6|16075.6|16101|16077|16095.9|16071.9|0
1635120300000|2021-10-25 00:05:00|16098.9|16074.9|16101.7|16077.7|16104.6|16080.6|16098.9|16074.9|0
1635120600000|2021-10-25 00:10:00|16101.4|16077.4|16112.2|16088.2|16112.9|16088.9|16099.6|16075.6|0
1635120900000|2021-10-25 00:15:00|16112.9|16088.9|16118.1|16094.1|16119.7|16095.7|16109.1|16085.1|0
1635121200000|2021-10-25 00:20:00|16118.5|16094.5|16116.1|16092.1|16119.4|16095.4|16112.3|16088.3|0
1635121500000|2021-10-25 00:25:00|16115.7|16091.7|16115|16091|16116.1|16092.1|16111.3|16087.3|0
1635121800000|2021-10-25 00:30:00|16115.5|16091.5|16119.7|16095.7|16120.5|16096.5|16113.5|16089.5|0
1635122100000|2021-10-25 00:35:00|16120.1|16096.1|16125.5|16101.5|16128.3|16104.3|16120.1|16096.1|0
1635122400000|2021-10-25 00:40:00|16125.9|16101.9|16126.2|16102.2|16130.6|16106.6|16125.5|16101.5|0
1635122700000|2021-10-25 00:45:00|16126.7|16102.7|16129.7|16105.7|16129.7|16105.7|16123.4|16099.4|0
1635123000000|2021-10-25 00:50:00|16129.3|16105.3|16138.1|16114.1|16139.4|16115.4|16128|16104|0
1635123300000|2021-10-25 00:55:00|16137.7|16113.7|16138.3|16114.3|16140.1|16116.1|16135.1|16111.1|0
1635123600000|2021-10-25 01:00:00|16138.8|16114.8|16098.1|16088.1|16146.1|16136.1|16092.1|16082.1|5036
1635123900000|2021-10-25 01:05:00|16099.1|16089.1|16089.1|16079.1|16105.1|16095.1|16080.1|16070.1|1839
1635124200000|2021-10-25 01:10:00|16087.1|16077.1|16068.1|16058.1|16090.1|16080.1|16067.1|16057.1|2579
1635124500000|2021-10-25 01:15:00|16069.1|16059.1|16042.1|16032.1|16084.1|16074.1|16020.1|16010.1|4317
1635124800000|2021-10-25 01:20:00|16045.1|16035.1|16034.1|16024.1|16058.1|16048.1|16034.1|16024.1|3570
1635125100000|2021-10-25 01:25:00|16033.1|16023.1|16056.1|16046.1|16060.1|16050.1|16021.1|16011.1|4122
1635125400000|2021-10-25 01:30:00|16059.1|16049.1|16080.1|16070.1|16124.1|16114.1|16020.1|16010.1|26547
1635125700000|2021-10-25 01:35:00|16082.1|16072.1|16034|16024|16100.1|16090.1|16017|16007|12427
1635126000000|2021-10-25 01:40:00|16035|16025|16040|16030|16048|16038|16009|15999|9510
1635126300000|2021-10-25 01:45:00|16038|16028|16025|16015|16042|16032|16012|16002|6984
1635126600000|2021-10-25 01:50:00|16026|16016|16030|16020|16047|16037|16003|15993|11441
1635126900000|2021-10-25 01:55:00|16028|16018|16076|16066|16079|16069|16003|15993|7939
1635127200000|2021-10-25 02:00:00|16074|16064|16072|16062|16108|16098|16060|16050|7080
1635127500000|2021-10-25 02:05:00|16073|16063|16069|16059|16093|16083|16056|16046|5480
1635127800000|2021-10-25 02:10:00|16067|16057|16065|16055|16069|16059|16050|16040|5844
1635128100000|2021-10-25 02:15:00|16064|16054|16080|16070|16084|16074|16055|16045|6974
1635128400000|2021-10-25 02:20:00|16079|16069|16068|16058|16079|16069|16051|16041|3605
1635128700000|2021-10-25 02:25:00|16070|16060|16046|16036|16073|16063|16033|16023|4318
1635129000000|2021-10-25 02:30:00|16045|16035|16105|16095|16105|16095|16036|16026|4279
1635129300000|2021-10-25 02:35:00|16106|16096|16112|16102|16145|16135|16093|16083|8302
1635129600000|2021-10-25 02:40:00|16114|16104|16097|16087|16116|16106|16086|16076|3498
1635129900000|2021-10-25 02:45:00|16096|16086|16091|16081|16099|16089|16080|16070|4034
1635130200000|2021-10-25 02:50:00|16088|16078|16076|16066|16088|16078|16063|16053|3908
1635130500000|2021-10-25 02:55:00|16078|16068|16089|16079|16094|16084|16074|16064|3314
1635130800000|2021-10-25 03:00:00|16091|16081|16101|16091|16108|16098|16086|16076|3169
1635131100000|2021-10-25 03:05:00|16100|16090|16119|16109|16124|16114|16092|16082|3572
1635131400000|2021-10-25 03:10:00|16121|16111|16117|16107|16141|16131|16112|16102|4628
1635131700000|2021-10-25 03:15:00|16118|16108|16098|16088|16125|16115|16096|16086|3512
1635132000000|2021-10-25 03:20:00|16099|16089|16094|16084|16111|16101|16092|16082|3946
1635132300000|2021-10-25 03:25:00|16092|16082|16092|16082|16104|16094|16088|16078|2370
1635132600000|2021-10-25 03:30:00|16091|16081|16091|16081|16094|16084|16085|16075|960
1635132900000|2021-10-25 03:35:00|16090|16080|16088|16078|16092|16082|16087|16077|337
1635133200000|2021-10-25 03:40:00|16087|16077|16082|16072|16088|16078|16080|16070|787
1635133500000|2021-10-25 03:45:00|16081|16071|16080|16070|16084|16074|16079|16069|481
1635133800000|2021-10-25 03:50:00|16079|16069|16077|16067|16082|16072|16077|16067|2198
1635134100000|2021-10-25 03:55:00|16078|16068|16078|16068|16081|16071|16076|16066|323
1635134400000|2021-10-25 04:00:00|16081|16071|16081|16071|16085|16075|16079|16069|367
1635134700000|2021-10-25 04:05:00|16080|16070|16082|16072|16083|16073|16078|16068|404
1635135000000|2021-10-25 04:10:00|16081|16071|16082|16072|16084|16074|16079|16069|441
1635135300000|2021-10-25 04:15:00|16083|16073|16079|16069|16083|16073|16077|16067|367
1635135600000|2021-10-25 04:20:00|16080|16070|16079|16069|16081|16071|16077|16067|267
1635135900000|2021-10-25 04:25:00|16080|16070|16073|16063|16080|16070|16073|16063|328
1635136200000|2021-10-25 04:30:00|16075|16065|16074|16064|16076|16066|16074|16064|185
1635136500000|2021-10-25 04:35:00|16075|16065|16075|16065|16075|16065|16075|16065|129
1635136800000|2021-10-25 04:40:00|||||||||397
1635137100000|2021-10-25 04:45:00|||||||||232
1635137400000|2021-10-25 04:50:00|16073|16063|16073|16063|16073|16063|16073|16063|122
1635137700000|2021-10-25 04:55:00|16075|16065|16077|16067|16082|16072|16075|16065|839
1635138000000|2021-10-25 05:00:00|16085|16075|16071|16061|16085|16075|16067|16057|1649
1635138300000|2021-10-25 05:05:00|16069|16059|16060|16050|16069|16059|16055|16045|1031
1635138600000|2021-10-25 05:10:00|16057|16047|16064|16054|16067|16057|16047|16037|562
1635138900000|2021-10-25 05:15:00|16062|16052|16055|16045|16069|16059|16045|16035|593
1635139200000|2021-10-25 05:20:00|16054|16044|16072|16062|16074|16064|16054|16044|689
1635139500000|2021-10-25 05:25:00|16069|16059|16074|16064|16078|16068|16063|16053|602
1635139800000|2021-10-25 05:30:00|16078|16068|16072|16062|16082|16072|16070|16060|690
1635140100000|2021-10-25 05:35:00|16076|16066|16084|16074|16084|16074|16066|16056|447
1635140400000|2021-10-25 05:40:00|16087|16077|16092|16082|16101|16091|16087|16077|690
1635140700000|2021-10-25 05:45:00|16086|16076|16088|16078|16095|16085|16081|16071|617
1635141000000|2021-10-25 05:50:00|16085|16075|16091|16081|16100|16090|16085|16075|403
1635141300000|2021-10-25 05:55:00|16092|16082|16100|16090|16100|16090|16085|16075|2412
1635141600000|2021-10-25 06:00:00|16093|16083|16093|16083|16099|16089|16085|16075|1047
1635141900000|2021-10-25 06:05:00|16092|16082|16098|16088|16104|16094|16092|16082|856
1635142200000|2021-10-25 06:10:00|16096|16086|16127|16117|16128|16118|16093|16083|1431
1635142500000|2021-10-25 06:15:00|16129|16119|16128|16118|16142|16132|16116|16106|1686
1635142800000|2021-10-25 06:20:00|16123|16113|16125|16115|16141|16131|16114|16104|947
1635143100000|2021-10-25 06:25:00|16129|16119|16125|16115|16135|16125|16119|16109|1171
1635143400000|2021-10-25 06:30:00|16128|16118|16138|16128|16148|16138|16128|16118|1193
1635143700000|2021-10-25 06:35:00|16140|16130|16138|16128|16141|16131|16128|16118|1272
1635144000000|2021-10-25 06:40:00|16140|16130|16135|16125|16146|16136|16134|16124|1248
1635144300000|2021-10-25 06:45:00|16134|16124|16146|16136|16148|16138|16132|16122|2618
1635144600000|2021-10-25 06:50:00|16144|16134|16132|16122|16144|16134|16118|16108|2466
1635144900000|2021-10-25 06:55:00|16125|16115|16125|16115|16128|16118|16116|16106|2275
1635145200000|2021-10-25 07:00:00|16126|16113|16120|16108|16132|16120|16120|16107|660
1635145500000|2021-10-25 07:05:00|16121|16109|16119|16106|16121|16109|16117|16104|189
1635145800000|2021-10-25 07:10:00|16118|16107|16118|16105|16124|16112|16116|16104|230
1635146100000|2021-10-25 07:15:00|16119|16106|16127|16115|16128|16115|16118|16106|213
1635146400000|2021-10-25 07:20:00|16126|16114|16125|16113|16130|16118|16124|16112|198
1635146700000|2021-10-25 07:25:00|16126|16112|16126|16114|16131|16120|16126|16112|374
1635147000000|2021-10-25 07:30:00|16127|16113|16121|16108|16127|16116|16120|16107|511
1635147300000|2021-10-25 07:35:00|16120|16107|16122|16110|16126|16113|16119|16107|162
1635147600000|2021-10-25 07:40:00|16121|16109|16120|16108|16124|16111|16117|16105|1118
1635147900000|2021-10-25 07:45:00|16121|16109|16125|16113|16125|16114|16118|16106|689
1635148200000|2021-10-25 07:50:00|16126|16114|16123|16110|16127|16115|16120|16108|414
1635148500000|2021-10-25 07:55:00|16122|16111|16121|16108|16124|16113|16119|16107|248
1635148800000|2021-10-25 08:00:00|16120|16110|16124|16112|16125|16113|16119|16107|355
1635149100000|2021-10-25 08:05:00|16123|16113|16123|16110|16124|16113|16120|16108|333
1635149400000|2021-10-25 08:10:00|16122|16111|16126|16114|16133|16120|16122|16110|907
1635149700000|2021-10-25 08:15:00|16127|16115|16128|16117|16130|16119|16125|16113|478
1635150000000|2021-10-25 08:20:00|16130|16118|16131|16118|16133|16121|16127|16115|206
1635150300000|2021-10-25 08:25:00|16132|16119|16126|16112|16132|16120|16126|16112|368
1635150600000|2021-10-25 08:30:00|16132|16108|16134|16110|16134.7|16110.7|16131|16107|1
1635150900000|2021-10-25 08:35:00|16134.1|16110.1|16129.4|16105.4|16134.3|16110.3|16128.7|16104.7|52
1635151200000|2021-10-25 08:40:00|16129|16105|16132.3|16108.3|16133|16109|16127.7|16103.7|0
1635151500000|2021-10-25 08:45:00|16131.3|16107.3|16134|16110|16135.3|16111.3|16130|16106|0
1635151800000|2021-10-25 08:50:00|16134.9|16110.9|16133.2|16109.2|16135.1|16111.1|16130.6|16106.6|0
1635152100000|2021-10-25 08:55:00|16132.8|16108.8|16126|16102|16133.2|16109.2|16124.1|16100.1|0
1635152400000|2021-10-25 09:00:00|16134|16115|16125|16112|16134|16115|16124|16108|143
1635152700000|2021-10-25 09:05:00|16124|16110|16122|16110|16124|16111|16120|16107|275
1635153000000|2021-10-25 09:10:00|16123|16112|16124|16112|16124|16113|16122|16110|500
1635153300000|2021-10-25 09:15:00|16123|16113|16125|16114|16127|16116|16123|16112|120
1635153600000|2021-10-25 09:20:00|16124|16113|16120|16109|16124|16113|16120|16108|160
1635153900000|2021-10-25 09:25:00|16119|16108|16117|16106|16119|16108|16114|16103|707
1635154200000|2021-10-25 09:30:00|16116|16105|16119|16108|16120|16109|16115|16104|229
1635154500000|2021-10-25 09:35:00|16120|16109|16118|16107|16122|16110|16118|16106|1159
1635154800000|2021-10-25 09:40:00|16119|16106|16120|16108|16120|16109|16117|16106|93
1635155100000|2021-10-25 09:45:00|16119|16107|16117|16105|16120|16107|16116|16104|10
1635155400000|2021-10-25 09:50:00|16116|16104|16117|16106|16121|16109|16116|16104|341
1635155700000|2021-10-25 09:55:00|16118|16105|16122|16110|16123|16111|16118|16105|18
1635156000000|2021-10-25 10:00:00|16121|16109|16125|16112|16125|16112|16121|16109|16
1635156300000|2021-10-25 10:05:00|16124|16113|16125|16114|16126|16114|16124|16112|61
1635156600000|2021-10-25 10:10:00|16126|16113|16130|16118|16133|16122|16126|16113|79
1635156900000|2021-10-25 10:15:00|16129|16119|16129|16117|16130|16119|16127|16115|30
1635157200000|2021-10-25 10:20:00|16128|16116|16128|16117|16128|16117|16125|16114|77
1635157500000|2021-10-25 10:25:00|16129|16116|16129|16117|16132|16119|16127|16115|58
1635157800000|2021-10-25 10:30:00|16128|16116|16127|16116|16128|16116|16126|16115|11
1635158100000|2021-10-25 10:35:00|16128|16117|16131|16119|16131|16119|16127|16116|14
1635158400000|2021-10-25 10:40:00|16132|16120|16132|16121|16133|16122|16130|16119|88
1635158700000|2021-10-25 10:45:00|16131|16119|16131|16119|16131|16120|16130|16118|49
1635159000000|2021-10-25 10:50:00|16130|16118|16130|16118|16131|16119|16129|16117|62
1635159300000|2021-10-25 10:55:00|16129|16117|16124|16112|16129|16118|16124|16112|1164
1635159600000|2021-10-25 11:00:00|16123|16111|16121|16110|16123|16111|16121|16108|48
1635159900000|2021-10-25 11:05:00|16122|16109|16124|16112|16124|16112|16119|16107|54
1635160200000|2021-10-25 11:10:00|16123|16111|16121|16109|16124|16113|16119|16107|27
1635160500000|2021-10-25 11:15:00|16122|16110|16121|16109|16124|16113|16121|16109|13
1635160800000|2021-10-25 11:20:00|16122|16110|16122|16109|16123|16111|16121|16108|31
1635161100000|2021-10-25 11:25:00|16121|16108|16122|16110|16123|16112|16120|16108|16
1635161400000|2021-10-25 11:30:00|16121|16109|16121|16109|16125|16113|16120|16109|13
1635161700000|2021-10-25 11:35:00|16120|16108|16121|16109|16122|16111|16120|16108|113
1635162000000|2021-10-25 11:40:00|16120|16108|16119|16106|16120|16109|16118|16106|9
1635162300000|2021-10-25 11:45:00|16118|16107|16122|16110|16124|16113|16118|16106|123
1635162600000|2021-10-25 11:50:00|16121|16111|16121|16110|16121|16111|16121|16110|24
1635162900000|2021-10-25 11:55:00|16122|16111|16121|16109|16123|16111|16118|16106|166
1635163200000|2021-10-25 12:00:00|16122|16110|16124|16113|16125|16114|16122|16110|60
1635163500000|2021-10-25 12:05:00|16125|16114|16122|16111|16125|16114|16121|16110|19
1635163800000|2021-10-25 12:10:00|16123|16110|16118|16106|16123|16110|16117|16106|92
1635164100000|2021-10-25 12:15:00|16119|16107|16122|16111|16123|16112|16119|16107|23
1635164400000|2021-10-25 12:20:00|16121|16110|16121|16109|16124|16112|16120|16109|179
1635164700000|2021-10-25 12:25:00|16122|16111|16124|16112|16124|16112|16120|16109|130
1635165000000|2021-10-25 12:30:00|16123|16113|16123|16110|16127|16116|16122|16110|14
1635165300000|2021-10-25 12:35:00|16122|16109|16122|16109|16122|16110|16119|16106|21
1635165600000|2021-10-25 12:40:00|16120|16110|16124|16112|16125|16113|16120|16110|17
1635165900000|2021-10-25 12:45:00|16123|16113|16124|16112|16125|16113|16123|16112|11
1635166200000|2021-10-25 12:50:00|16123|16113|16122|16110|16124|16113|16122|16110|3
1635166500000|2021-10-25 12:55:00|16123|16111|16123|16111|16123|16112|16121|16110|62
1635166800000|2021-10-25 13:00:00|16122|16110|16127|16115|16127|16116|16122|16110|66
1635167100000|2021-10-25 13:05:00|16126|16116|16127|16115|16129|16118|16125|16113|178
1635167400000|2021-10-25 13:10:00|16128|16116|16133|16120|16133|16122|16128|16115|52
1635167700000|2021-10-25 13:15:00|16132|16121|16133|16121|16134|16122|16130|16118|28
1635168000000|2021-10-25 13:20:00|16134|16122|16135|16123|16137|16125|16134|16122|86
1635168300000|2021-10-25 13:25:00|16134|16124|16136|16124|16136|16125|16132|16120|17
1635168600000|2021-10-25 13:30:00|16135|16123|16120|16108|16135|16123|16117|16105|171
1635168900000|2021-10-25 13:35:00|16121|16109|16097|16084|16125|16113|16097|16084|277
1635169200000|2021-10-25 13:40:00|16096|16083|16106|16093|16111|16098|16088|16077|133
1635169500000|2021-10-25 13:45:00|16105|16094|16103|16090|16105|16094|16092|16079|93
1635169800000|2021-10-25 13:50:00|16102|16089|16116|16104|16117|16105|16098|16086|21
1635170100000|2021-10-25 13:55:00|16117|16105|16113|16100|16117|16105|16107|16095|59
1635170400000|2021-10-25 14:00:00|16114|16101|16119|16106|16120|16107|16110|16098|20
1635170700000|2021-10-25 14:05:00|16118|16105|16116|16104|16119|16107|16112|16100|83
1635171000000|2021-10-25 14:10:00|16115|16103|16111|16099|16116|16105|16108|16096|181
1635171300000|2021-10-25 14:15:00|16112|16100|16119|16106|16122|16110|16112|16100|91
1635171600000|2021-10-25 14:20:00|16120|16108|16120|16107|16122|16110|16118|16105|19
1635171900000|2021-10-25 14:25:00|16119|16108|16114|16102|16120|16108|16111|16099|50
1635172200000|2021-10-25 14:30:00|16115|16103|16112|16099|16115|16103|16107|16096|80
1635172500000|2021-10-25 14:35:00|16111|16098|16110|16098|16112|16100|16105|16093|215
1635172800000|2021-10-25 14:40:00|16109|16097|16108|16096|16111|16099|16106|16094|93
1635173100000|2021-10-25 14:45:00|16109|16097|16110|16098|16114|16102|16105|16093|78
1635173400000|2021-10-25 14:50:00|16109|16097|16114|16102|16115|16103|16108|16096|139
1635173700000|2021-10-25 14:55:00|16113|16103|16118|16107|16121|16110|16113|16101|152
1635174000000|2021-10-25 15:00:00|16119|16106|16119|16108|16120|16109|16117|16105|62
1635174300000|2021-10-25 15:05:00|16120|16109|16126|16114|16126|16114|16120|16108|76
1635174600000|2021-10-25 15:10:00|16125|16113|16128|16116|16128|16117|16122|16110|107
1635174900000|2021-10-25 15:15:00|16129|16117|16126|16114|16129|16118|16126|16114|163
1635175200000|2021-10-25 15:20:00|16127|16115|16124|16113|16128|16116|16124|16112|91
1635175500000|2021-10-25 15:25:00|16123|16112|16126|16114|16126|16114|16121|16109|505
1635175800000|2021-10-25 15:30:00|16125|16113|16116|16105|16125|16113|16116|16105|89
1635176100000|2021-10-25 15:35:00|16117|16106|16115|16103|16121|16110|16112|16100|103
1635176400000|2021-10-25 15:40:00|16117|16102|16120|16108|16123|16112|16117|16102|115
1635176700000|2021-10-25 15:45:00|16119|16107|16118|16105|16119|16108|16117|16105|144
1635177000000|2021-10-25 15:50:00|16117|16106|16116|16104|16120|16109|16116|16103|73
1635177300000|2021-10-25 15:55:00|16115|16105|16112|16100|16118|16107|16111|16099|325
1635177600000|2021-10-25 16:00:00|16111|16099|16113|16102|16113|16102|16109|16096|253
1635177900000|2021-10-25 16:05:00|16114|16103|16121|16109|16123|16111|16114|16103|118
1635178200000|2021-10-25 16:10:00|16122|16108|16116|16104|16124|16112|16114|16101|54
1635178500000|2021-10-25 16:15:00|16115|16103|16114|16102|16117|16105|16114|16101|41
1635178800000|2021-10-25 16:20:00|16113|16101|16112|16100|16113|16102|16111|16099|58
1635179100000|2021-10-25 16:25:00|16113|16101|16115|16103|16116|16104|16113|16100|44
1635179400000|2021-10-25 16:30:00|16114|16102|16112|16100|16114|16102|16111|16098|63
1635179700000|2021-10-25 16:35:00|16111|16101|16116|16104|16117|16105|16110|16098|74
1635180000000|2021-10-25 16:40:00|16115|16103|16113|16102|16116|16104|16112|16101|52
1635180300000|2021-10-25 16:45:00|16112|16101|16115|16103|16115|16104|16111|16099|43
1635180600000|2021-10-25 16:50:00|16116|16104|16116|16105|16118|16106|16114|16102|108
1635180900000|2021-10-25 16:55:00|16117|16106|16118|16106|16119|16108|16116|16105|38
1635181200000|2021-10-25 17:00:00|16119|16107|16119|16107|16121|16109|16118|16106|27
1635181500000|2021-10-25 17:05:00|16118|16106|16121|16110|16122|16110|16118|16106|96
1635181800000|2021-10-25 17:10:00|16120|16109|16123|16111|16123|16111|16118|16106|50
1635182100000|2021-10-25 17:15:00|16122|16110|16120|16108|16122|16110|16119|16107|51
1635182400000|2021-10-25 17:20:00|16119|16107|16118|16106|16121|16109|16118|16106|29
1635182700000|2021-10-25 17:25:00|16117|16105|16121|16109|16121|16109|16117|16105|106
1635183000000|2021-10-25 17:30:00|16120|16110|16114|16103|16120|16110|16114|16102|40
1635183300000|2021-10-25 17:35:00|16115|16102|16115|16103|16116|16104|16113|16101|77
1635183600000|2021-10-25 17:40:00|16114|16102|16113|16100|16114|16102|16111|16099|51
1635183900000|2021-10-25 17:45:00|16112|16101|16111|16099|16113|16101|16110|16099|131
1635184200000|2021-10-25 17:50:00|16110|16100|16113|16102|16113|16102|16110|16098|76
1635184500000|2021-10-25 17:55:00|16114|16103|16110|16099|16114|16103|16110|16099|59
1635184800000|2021-10-25 18:00:00|16111|16100|16111|16099|16113|16101|16109|16097|111
1635185100000|2021-10-25 18:05:00|16112|16100|16113|16101|16114|16102|16111|16099|91
1635185400000|2021-10-25 18:10:00|16114|16102|16114|16102|16116|16104|16113|16101|44
1635185700000|2021-10-25 18:15:00|16115|16103|16114|16102|16118|16107|16112|16101|54
1635186000000|2021-10-25 18:20:00|16113|16101|16114|16102|16115|16103|16112|16100|43
1635186300000|2021-10-25 18:25:00|16113|16103|16116|16103|16116|16104|16113|16102|56
1635186600000|2021-10-25 18:30:00|16117|16104|16115|16104|16117|16105|16115|16102|17
1635186900000|2021-10-25 18:35:00|16114|16103|16115|16103|16117|16106|16114|16102|62
1635187200000|2021-10-25 18:40:00|16114|16102|16112|16102|16115|16103|16112|16101|32
1635187500000|2021-10-25 18:45:00|16111.5|16101.5|16113|16103|16115.5|16105.5|16110|16100|67
1635187800000|2021-10-25 18:50:00|16113.5|16103.5|16114|16104|16114|16104|16110.5|16100.5|68
1635188100000|2021-10-25 18:55:00|16114.5|16104.5|16114.5|16104.5|16115.5|16105.5|16111|16101|313
1635188400000|2021-10-25 19:00:00|16115|16105|16115|16105|16116.5|16106.5|16114.5|16104.5|41
1635188700000|2021-10-25 19:05:00|16114.5|16104.5|16115|16105|16115|16105|16113.5|16103.5|35
1635189000000|2021-10-25 19:10:00|16114.5|16104.5|16108.5|16098.5|16114.5|16104.5|16108|16098|41
1635189300000|2021-10-25 19:15:00|16108|16098|16106|16096|16108.5|16098.5|16106|16096|22
1635189600000|2021-10-25 19:20:00|16106.5|16096.5|16104|16094|16108|16098|16103.5|16093.5|59
1635189900000|2021-10-25 19:25:00|16103.5|16093.5|16105|16095|16105.5|16095.5|16102.5|16092.5|38
1635190200000|2021-10-25 19:30:00|16104.5|16094.5|16104|16094|16105|16095|16102|16092|108
1635190500000|2021-10-25 19:35:00|16104.5|16094.5|16107|16097|16108|16098|16102|16092|44
1635190800000|2021-10-25 19:40:00|16107.5|16097.5|16108.5|16098.5|16109.5|16099.5|16104.5|16094.5|69
1635191100000|2021-10-25 19:45:00|16108|16098|16108|16098|16108.5|16098.5|16105.5|16095.5|111
1635191400000|2021-10-25 19:50:00|16108.5|16098.5|16107.5|16097.5|16112|16102|16107|16097|115
1635191700000|2021-10-25 19:55:00|16107|16097|16111|16101|16113|16103|16104.5|16094.5|235
1635192000000|2021-10-25 20:00:00|16111.5|16101.5|16109.5|16099.5|16112|16102|16109.5|16099.5|7
1635192300000|2021-10-25 20:05:00|16109|16099|16113.5|16103.5|16114|16104|16107|16097|22
1635192600000|2021-10-25 20:10:00|16114|16104|16113.5|16103.5|16115|16105|16110.5|16100.5|25
1635192900000|2021-10-25 20:15:00|16114|16104|16114|16104|16114.5|16104.5|16113|16103|2
1635193200000|2021-10-25 20:20:00|16113.5|16103.5|16114|16104|16114|16104|16113.5|16103.5|2
1635193500000|2021-10-25 20:25:00|16114.5|16104.5|16115|16105|16115|16105|16114.5|16104.5|0
1635193800000|2021-10-25 20:30:00|||||||||1
1635194100000|2021-10-25 20:35:00|16115.5|16105.5|16118|16108|16118|16108|16115.5|16105.5|6
1635194400000|2021-10-25 20:40:00|16117.5|16107.5|16117|16107|16117.5|16107.5|16117|16107|18
1635194700000|2021-10-25 20:45:00|16116.5|16106.5|16112|16102|16116.5|16106.5|16110.5|16100.5|65
1635195000000|2021-10-25 20:50:00|16112.5|16102.5|16116.5|16106.5|16117|16107|16112.5|16102.5|6
1635195300000|2021-10-25 20:55:00|16117|16107|16120|16110|16120.5|16110.5|16116.5|16106.5|1024
1635195600000|2021-10-25 21:00:00|16119.5|16109.5|16121|16111|16121|16111|16114.5|16104.5|538
1635195900000|2021-10-25 21:05:00|16119.5|16109.5|16119.5|16109.5|16119.5|16109.5|16119.5|16109.5|850
1635196200000|2021-10-25 21:10:00|16119|16109|16117|16107|16119|16109|16117|16107|0
1635196500000|2021-10-25 21:15:00|16123.8|16099.8|16122.4|16098.4|16123.9|16099.9|16121.4|16097.4|0
1635196800000|2021-10-25 21:20:00|16122.3|16098.3|16123.3|16099.3|16123.6|16099.6|16122.3|16098.3|0
1635197100000|2021-10-25 21:25:00|16123.2|16099.2|16123.1|16099.1|16123.3|16099.3|16122.7|16098.7|0
1635197400000|2021-10-25 21:30:00|16123|16099|16124.1|16100.1|16124.1|16100.1|16123|16099|0
1635197700000|2021-10-25 21:35:00|16123.9|16099.9|16124.2|16100.2|16124.2|16100.2|16123.9|16099.9|0
1635198000000|2021-10-25 21:40:00|16124.1|16100.1|16122.4|16098.4|16124.1|16100.1|16121.2|16097.2|0
1635198300000|2021-10-25 21:45:00|16122.2|16098.2|16122.8|16098.8|16122.9|16098.9|16122.2|16098.2|0
1635198600000|2021-10-25 21:50:00|16122.5|16098.5|16121.5|16097.5|16122.5|16098.5|16121.5|16097.5|0
1635198900000|2021-10-25 21:55:00|16121.4|16097.4|16123|16099|16123|16099|16121.4|16097.4|0
1635199200000|2021-10-25 22:00:00|16124.3|16100.3|16121|16097|16125.8|16101.8|16118.3|16094.3|0
1635199500000|2021-10-25 22:05:00|16120.6|16096.6|16118.1|16094.1|16121|16097|16118.1|16094.1|0
1635199800000|2021-10-25 22:10:00|16117.4|16093.4|16118.8|16094.8|16118.8|16094.8|16117.4|16093.4|0
1635200100000|2021-10-25 22:15:00|16119.2|16095.2|16119.5|16095.5|16120.3|16096.3|16119.2|16095.2|0
1635200400000|2021-10-25 22:20:00|16120.3|16096.3|16121|16097|16121.7|16097.7|16119.5|16095.5|0
1635200700000|2021-10-25 22:25:00|16121.7|16097.7|16121.7|16097.7|16123.1|16099.1|16121.7|16097.7|0
1635201000000|2021-10-25 22:30:00|16121.3|16097.3|16117.4|16093.4|16121.7|16097.7|16117.4|16093.4|0
1635201300000|2021-10-25 22:35:00|16116.7|16092.7|16116|16092|16117.4|16093.4|16115.3|16091.3|0
1635201600000|2021-10-25 22:40:00|16116.7|16092.7|16117.5|16093.5|16118.2|16094.2|16115.3|16091.3|0
1635201900000|2021-10-25 22:45:00|16116.7|16092.7|16117.5|16093.5|16118.2|16094.2|16116|16092|0
1635202200000|2021-10-25 22:50:00|16118.2|16094.2|16116.8|16092.8|16118.9|16094.9|16116|16092|0
1635202500000|2021-10-25 22:55:00|16116.4|16092.4|16115.3|16091.3|16116.8|16092.8|16113.9|16089.9|0
1635202800000|2021-10-25 23:00:00|16115.7|16091.7|16116.8|16092.8|16116.8|16092.8|16114.3|16090.3|0
1635203100000|2021-10-25 23:05:00|16117.5|16093.5|16117.5|16093.5|16118.9|16094.9|16116.8|16092.8|0
1635203400000|2021-10-25 23:10:00|16118.2|16094.2|16117.5|16093.5|16118.9|16094.9|16117.1|16093.1|0
1635203700000|2021-10-25 23:15:00|16118.2|16094.2|16116.8|16092.8|16118.2|16094.2|16116|16092|0
1635204000000|2021-10-25 23:20:00|16116|16092|16116.8|16092.8|16117.5|16093.5|16116|16092|0
1635204300000|2021-10-25 23:25:00|16117.5|16093.5|16114|16090|16117.5|16093.5|16114|16090|0
1635204600000|2021-10-25 23:30:00|16114.7|16090.7|16117.5|16093.5|16118.2|16094.2|16114|16090|0
1635204900000|2021-10-25 23:35:00|16116.8|16092.8|16118.9|16094.9|16118.9|16094.9|16116.8|16092.8|0
1635205200000|2021-10-25 23:40:00|16119.6|16095.6|16118.9|16094.9|16120.3|16096.3|16118.2|16094.2|0
1635205500000|2021-10-25 23:45:00|16119.6|16095.6|16121.7|16097.7|16123.2|16099.2|16119.6|16095.6|0
1635205800000|2021-10-25 23:50:00|16122.1|16098.1|16126.2|16102.2|16127.2|16103.2|16121.7|16097.7|0
1635206100000|2021-10-25 23:55:00|16126.6|16102.6|16128.6|16104.6|16129.3|16105.3|16126.2|16102.2|0
1635206400000|2021-10-26 00:00:00|16129.3|16105.3|16125.2|16101.2|16134.4|16110.4|16124.5|16100.5|0
1635206700000|2021-10-26 00:05:00|16126|16102|16144.4|16120.4|16144.4|16120.4|16125.2|16101.2|0
1635207000000|2021-10-26 00:10:00|16143.7|16119.7|16153|16129|16155.8|16131.8|16143.7|16119.7|0
1635207300000|2021-10-26 00:15:00|16152.3|16128.3|16150.8|16126.8|16156.6|16132.6|16149.5|16125.5|0
1635207600000|2021-10-26 00:20:00|16151.7|16127.7|16151|16127|16153.9|16129.9|16149.7|16125.7|0
1635207900000|2021-10-26 00:25:00|16151.2|16127.2|16154|16130|16154.2|16130.2|16149.3|16125.3|0
1635208200000|2021-10-26 00:30:00|16154.3|16130.3|16154.2|16130.2|16154.7|16130.7|16150|16126|0
1635208500000|2021-10-26 00:35:00|16153.7|16129.7|16151.1|16127.1|16155.7|16131.7|16151.1|16127.1|0
1635208800000|2021-10-26 00:40:00|16151.6|16127.6|16155.7|16131.7|16156|16132|16147.1|16123.1|0
1635209100000|2021-10-26 00:45:00|16155.2|16131.2|16159.8|16135.8|16162.8|16138.8|16154.4|16130.4|0
1635209400000|2021-10-26 00:50:00|16159.6|16135.6|16152.7|16128.7|16159.8|16135.8|16151.8|16127.8|0
1635209700000|2021-10-26 00:55:00|16152.6|16128.6|16149.9|16125.9|16157.4|16133.4|16149.4|16125.4|0
1635210000000|2021-10-26 01:00:00|16130.2|16120.2|16150.2|16140.2|16155.2|16145.2|16130.2|16120.2|3594
1635210300000|2021-10-26 01:05:00|16153.2|16143.2|16173.2|16163.2|16176.2|16166.2|16153.2|16143.2|2298
1635210600000|2021-10-26 01:10:00|16176.2|16166.2|16187.2|16177.2|16190.2|16180.2|16175.2|16165.2|3019
1635210900000|2021-10-26 01:15:00|16189.2|16179.2|16178.2|16168.2|16195.2|16185.2|16171.2|16161.2|7095
1635211200000|2021-10-26 01:20:00|16174.2|16164.2|16189.2|16179.2|16191.2|16181.2|16170.2|16160.2|3305
1635211500000|2021-10-26 01:25:00|16187.2|16177.2|16186.2|16176.2|16199.2|16189.2|16179.2|16169.2|3460
1635211800000|2021-10-26 01:30:00|16181.2|16171.2|16127.2|16117.2|16184.2|16174.2|16125.2|16115.2|7838
1635212100000|2021-10-26 01:35:00|16126.2|16116.2|16261.2|16251.2|16266.2|16256.2|16119.2|16109.2|6639
1635212400000|2021-10-26 01:40:00|16258.2|16248.2|16196.2|16186.2|16263.2|16253.2|16196.2|16186.2|6653
1635212700000|2021-10-26 01:45:00|16197.2|16187.2|16163.2|16153.2|16204.2|16194.2|16147.2|16137.2|9433
1635213000000|2021-10-26 01:50:00|16160.2|16150.2|16143.2|16133.2|16160.2|16150.2|16136.2|16126.2|13061
1635213300000|2021-10-26 01:55:00|16141.2|16131.2|16054.2|16044.2|16153.2|16143.2|16052.2|16042.2|4995
1635213600000|2021-10-26 02:00:00|16051.2|16041.2|16051.2|16041.2|16054.2|16044.2|16000.2|15990.2|6666
1635213900000|2021-10-26 02:05:00|16048.2|16038.2|16075.2|16065.2|16081.2|16071.2|16028.2|16018.2|3860
1635214200000|2021-10-26 02:10:00|16073.2|16063.2|16117.2|16107.2|16120.2|16110.2|16056.2|16046.2|4485
1635214500000|2021-10-26 02:15:00|16120.2|16110.2|16119.2|16109.2|16137.2|16127.2|16108.2|16098.2|3884
1635214800000|2021-10-26 02:20:00|16116.2|16106.2|16131.2|16121.2|16147.2|16137.2|16114.2|16104.2|12541
1635215100000|2021-10-26 02:25:00|16128.2|16118.2|16110.2|16100.2|16128.2|16118.2|16108.2|16098.2|7626
1635215400000|2021-10-26 02:30:00|16108.2|16098.2|16089.2|16079.2|16113.2|16103.2|16073.2|16063.2|2995
1635215700000|2021-10-26 02:35:00|16090.2|16080.2|16077.2|16067.2|16090.2|16080.2|16051.2|16041.2|4202
1635216000000|2021-10-26 02:40:00|16076.2|16066.2|16044.2|16034.2|16076.2|16066.2|16042.2|16032.2|3076
1635216300000|2021-10-26 02:45:00|16041.2|16031.2|16075.2|16065.2|16078.2|16068.2|16029.2|16019.2|3079
1635216600000|2021-10-26 02:50:00|16073.2|16063.2|16112.2|16102.2|16115.2|16105.2|16071.2|16061.2|2906
1635216900000|2021-10-26 02:55:00|16107.2|16097.2|16109.2|16099.2|16130.2|16120.2|16099.2|16089.2|2710
1635217200000|2021-10-26 03:00:00|16108.2|16098.2|16088.2|16078.2|16110.2|16100.2|16086.2|16076.2|2491
1635217500000|2021-10-26 03:05:00|16090.2|16080.2|16090.2|16080.2|16097.2|16087.2|16078.2|16068.2|2096
1635217800000|2021-10-26 03:10:00|16087.2|16077.2|16083.2|16073.2|16098.2|16088.2|16075.2|16065.2|2473
1635218100000|2021-10-26 03:15:00|16079.2|16069.2|16120.2|16110.2|16120.2|16110.2|16079.2|16069.2|2523
1635218400000|2021-10-26 03:20:00|16119.2|16109.2|16106.2|16096.2|16133.2|16123.2|16101.2|16091.2|2908
1635218700000|2021-10-26 03:25:00|16100.2|16090.2|16121.2|16111.2|16125.2|16115.2|16098.2|16088.2|2499
1635219000000|2021-10-26 03:30:00|16118.2|16108.2|16117.2|16107.2|16118.2|16108.2|16109.2|16099.2|1451
1635219300000|2021-10-26 03:35:00|16115.2|16105.2|16110.2|16100.2|16115.2|16105.2|16106.2|16096.2|1453
1635219600000|2021-10-26 03:40:00|16109.2|16099.2|16112.2|16102.2|16117.2|16107.2|16108.2|16098.2|810
1635219900000|2021-10-26 03:45:00|16115.2|16105.2|16111.2|16101.2|16117.2|16107.2|16108.2|16098.2|2671
1635220200000|2021-10-26 03:50:00|16112.2|16102.2|16109.2|16099.2|16113.2|16103.2|16108.2|16098.2|1296
1635220500000|2021-10-26 03:55:00|16110.2|16100.2|16121.2|16111.2|16122.2|16112.2|16110.2|16100.2|1185
1635220800000|2021-10-26 04:00:00|16119.2|16109.2|16121.2|16111.2|16121.2|16111.2|16112.2|16102.2|1500
1635221100000|2021-10-26 04:05:00|16122.2|16112.2|16122.2|16112.2|16126.2|16116.2|16117.2|16107.2|1557
1635221400000|2021-10-26 04:10:00|16121.2|16111.2|16123.2|16113.2|16125.2|16115.2|16117.2|16107.2|1640
1635221700000|2021-10-26 04:15:00|16124.2|16114.2|16116.2|16106.2|16125.2|16115.2|16116.2|16106.2|824
1635222000000|2021-10-26 04:20:00|16115.2|16105.2|16120.2|16110.2|16122.2|16112.2|16115.2|16105.2|812
1635222300000|2021-10-26 04:25:00|16119.2|16109.2|16116.2|16106.2|16119.2|16109.2|16110.2|16100.2|1305
1635222600000|2021-10-26 04:30:00|16118.2|16108.2|16118.2|16108.2|16124.2|16114.2|16118.2|16108.2|1022
1635222900000|2021-10-26 04:35:00|16120.2|16110.2|16121.2|16111.2|16123.2|16113.2|16117.2|16107.2|1366
1635223200000|2021-10-26 04:40:00|16120.2|16110.2|16121.2|16111.2|16123.2|16113.2|16118.2|16108.2|1769
1635223500000|2021-10-26 04:45:00|16122.2|16112.2|16122.2|16112.2|16126.2|16116.2|16118.2|16108.2|3958
1635223800000|2021-10-26 04:50:00|16123.2|16113.2|16121.2|16111.2|16126.2|16116.2|16116.2|16106.2|2036
1635224100000|2021-10-26 04:55:00|16120.2|16110.2|16123.2|16113.2|16127.2|16117.2|16116.2|16106.2|3431
1635224400000|2021-10-26 05:00:00|16127.2|16117.2|16175.2|16165.2|16177.2|16167.2|16113.2|16103.2|2636
1635224700000|2021-10-26 05:05:00|16174.2|16164.2|16170.2|16160.2|16176.2|16166.2|16155.2|16145.2|2440
1635225000000|2021-10-26 05:10:00|16171.2|16161.2|16147.2|16137.2|16171.2|16161.2|16138.2|16128.2|2211
1635225300000|2021-10-26 05:15:00|16145.2|16135.2|16132.2|16122.2|16149.2|16139.2|16132.2|16122.2|2424
1635225600000|2021-10-26 05:20:00|16135.2|16125.2|16120.2|16110.2|16135.2|16125.2|16118.2|16108.2|2313
1635225900000|2021-10-26 05:25:00|16119.2|16109.2|16108.2|16098.2|16119.2|16109.2|16108.2|16098.2|1562
1635226200000|2021-10-26 05:30:00|16110.2|16100.2|16089.2|16079.2|16112.2|16102.2|16077.2|16067.2|2473
1635226500000|2021-10-26 05:35:00|16086.2|16076.2|16039.2|16029.2|16092.2|16082.2|16035.2|16025.2|3711
1635226800000|2021-10-26 05:40:00|16038.2|16028.2|16051.2|16041.2|16062.2|16052.2|16015.2|16005.2|3589
1635227100000|2021-10-26 05:45:00|16049.2|16039.2|16058.2|16048.2|16059.2|16049.2|16041.2|16031.2|2442
1635227400000|2021-10-26 05:50:00|16057.2|16047.2|16037.2|16027.2|16064.2|16054.2|16033.2|16023.2|4082
1635227700000|2021-10-26 05:55:00|16034.2|16024.2|16049.2|16039.2|16052.2|16042.2|16032.2|16022.2|1785
1635228000000|2021-10-26 06:00:00|16048.2|16038.2|16061.2|16051.2|16068.2|16058.2|16047.2|16037.2|2240
1635228300000|2021-10-26 06:05:00|16059.2|16049.2|16052.2|16042.2|16060.2|16050.2|16044.2|16034.2|2776
1635228600000|2021-10-26 06:10:00|16047.2|16037.2|16045.2|16035.2|16052.2|16042.2|16035.2|16025.2|8118
1635228900000|2021-10-26 06:15:00|16046.2|16036.2|16069.2|16059.2|16071.2|16061.2|16043.2|16033.2|1752
1635229200000|2021-10-26 06:20:00|16068.2|16058.2|16062.2|16052.2|16069.2|16059.2|16058.2|16048.2|2547
1635229500000|2021-10-26 06:25:00|16065.2|16055.2|16067.2|16057.2|16076.2|16066.2|16065.2|16055.2|1985
1635229800000|2021-10-26 06:30:00|16064.2|16054.2|16049.2|16039.2|16072.2|16062.2|16045.2|16035.2|2222
1635230100000|2021-10-26 06:35:00|16050.2|16040.2|16053.2|16043.2|16054.2|16044.2|16031.2|16021.2|3900
1635230400000|2021-10-26 06:40:00|16054.2|16044.2|16062.2|16052.2|16066.2|16056.2|16046.2|16036.2|3376
1635230700000|2021-10-26 06:45:00|16063.2|16053.2|16064.2|16054.2|16068.2|16058.2|16055.2|16045.2|2769
1635231000000|2021-10-26 06:50:00|16063.2|16053.2|16063.2|16053.2|16068.2|16058.2|16060.2|16050.2|3533
1635231300000|2021-10-26 06:55:00|16065.2|16055.2|16064.2|16054.2|16071.2|16061.2|16059.2|16049.2|5411
1635231600000|2021-10-26 07:00:00|16066.2|16055.2|16071.2|16059.2|16076.2|16064.2|16064.2|16052.2|2836
1635231900000|2021-10-26 07:05:00|16073.2|16060.2|16070.2|16057.2|16074.2|16061.2|16068.2|16055.2|1893
1635232200000|2021-10-26 07:10:00|16071.2|16058.2|16080.2|16068.2|16081.2|16069.2|16070.2|16057.2|2472
1635232500000|2021-10-26 07:15:00|16077.2|16066.2|16075.2|16063.2|16081.2|16069.2|16073.2|16060.2|1671
1635232800000|2021-10-26 07:20:00|16074.2|16064.2|16073.2|16060.2|16077.2|16065.2|16071.2|16059.2|1525
1635233100000|2021-10-26 07:25:00|16072.2|16061.2|16065.2|16052.2|16075.2|16063.2|16064.2|16052.2|563
1635233400000|2021-10-26 07:30:00|16064.2|16053.2|16066.2|16054.2|16069.2|16058.2|16059.2|16047.2|766
1635233700000|2021-10-26 07:35:00|16068.2|16053.2|16069.2|16056.2|16069.2|16058.2|16064.2|16051.2|244
1635234000000|2021-10-26 07:40:00|16070.2|16057.2|16071.2|16058.2|16075.2|16064.2|16067.2|16055.2|539
1635234300000|2021-10-26 07:45:00|16073.2|16059.2|16082.2|16070.2|16082.2|16070.2|16071.2|16058.2|669
1635234600000|2021-10-26 07:50:00|16081.2|16071.2|16082.2|16070.2|16086.2|16074.2|16080.2|16068.2|684
1635234900000|2021-10-26 07:55:00|16083.2|16071.2|16079.2|16066.2|16086.2|16073.2|16078.2|16066.2|275
1635235200000|2021-10-26 08:00:00|16080.2|16067.2|16080.2|16068.2|16084.2|16072.2|16075.2|16064.2|338
1635235500000|2021-10-26 08:05:00|16079.2|16069.2|16083.2|16070.2|16083.2|16071.2|16077.2|16065.2|574
1635235800000|2021-10-26 08:10:00|16084.2|16071.2|16081.2|16069.2|16085.2|16074.2|16081.2|16069.2|1195
1635236100000|2021-10-26 08:15:00|16080.2|16070.2|16079.2|16066.2|16084.2|16073.2|16077.2|16065.2|1053
1635236400000|2021-10-26 08:20:00|16080.2|16067.2|16080.2|16068.2|16085.2|16074.2|16080.2|16067.2|520
1635236700000|2021-10-26 08:25:00|16079.2|16069.2|16086.2|16072.2|16088.2|16075.2|16077.2|16064.2|1010
1635237000000|2021-10-26 08:30:00|16080.1|16056.1|16081|16057|16084.3|16060.3|16077.8|16053.8|17
1635237300000|2021-10-26 08:35:00|16080.7|16056.7|16080.7|16056.7|16081.6|16057.6|16074.7|16050.7|82
1635237600000|2021-10-26 08:40:00|16079.7|16055.7|16086.5|16062.5|16087.5|16063.5|16079|16055|0
1635237900000|2021-10-26 08:45:00|16086.7|16062.7|16091.4|16067.4|16092.7|16068.7|16086.2|16062.2|0
1635238200000|2021-10-26 08:50:00|16091|16067|16086.9|16062.9|16093|16069|16084.6|16060.6|0
1635238500000|2021-10-26 08:55:00|16087.3|16063.3|16086.3|16062.3|16091.3|16067.3|16085.9|16061.9|0
1635238800000|2021-10-26 09:00:00|16086.7|16062.7|16075.2|16061.2|16087.6|16069.2|16075.2|16058.7|84
1635239100000|2021-10-26 09:05:00|16074.2|16064.2|16075.2|16061.2|16075.2|16064.2|16074.2|16061.2|80
1635239400000|2021-10-26 09:10:00|16074.2|16064.2|16072.2|16059.2|16074.2|16064.2|16071.2|16058.2|69
1635239700000|2021-10-26 09:15:00|16073.2|16060.2|16079.2|16066.2|16080.2|16068.2|16073.2|16060.2|128
1635240000000|2021-10-26 09:20:00|16078.2|16067.2|16077.2|16065.2|16079.2|16067.2|16076.2|16065.2|14
1635240300000|2021-10-26 09:25:00|16078.2|16067.2|16079.2|16067.2|16082.2|16071.2|16078.2|16066.2|1017
1635240600000|2021-10-26 09:30:00|16078.2|16066.2|16079.2|16067.2|16079.2|16068.2|16075.2|16064.2|202
1635240900000|2021-10-26 09:35:00|16080.2|16068.2|16078.2|16066.2|16082.2|16071.2|16077.2|16065.2|354
1635241200000|2021-10-26 09:40:00|16077.2|16067.2|16078.2|16066.2|16078.2|16067.2|16074.2|16062.2|235
1635241500000|2021-10-26 09:45:00|16077.2|16067.2|16078.2|16067.2|16078.2|16067.2|16077.2|16065.2|44
1635241800000|2021-10-26 09:50:00|16079.2|16068.2|16079.2|16067.2|16082.2|16070.2|16078.2|16066.2|78
1635242100000|2021-10-26 09:55:00|16078.2|16068.2|16078.2|16067.2|16078.2|16068.2|16078.2|16066.2|110
1635242400000|2021-10-26 10:00:00|16079.2|16068.2|16080.2|16068.2|16080.2|16069.2|16079.2|16068.2|57
1635242700000|2021-10-26 10:05:00|16081.2|16069.2|16080.2|16068.2|16084.2|16073.2|16079.2|16068.2|40
1635243000000|2021-10-26 10:10:00|16084.2|16072.2|16089.2|16077.2|16089.2|16077.2|16084.2|16072.2|513
1635243300000|2021-10-26 10:15:00|16088.2|16078.2|16089.2|16077.2|16090.2|16078.2|16088.2|16075.2|30
1635243600000|2021-10-26 10:20:00|16088.2|16076.2|16087.2|16075.2|16089.2|16077.2|16086.2|16074.2|6
1635243900000|2021-10-26 10:25:00|16086.2|16076.2|16088.2|16076.2|16088.2|16077.2|16086.2|16075.2|54
1635244200000|2021-10-26 10:30:00|16087.2|16075.2|16086.2|16074.2|16088.2|16076.2|16086.2|16074.2|8
1635244500000|2021-10-26 10:35:00|16087.2|16075.2|16088.2|16076.2|16088.2|16077.2|16087.2|16075.2|4
1635244800000|2021-10-26 10:40:00|16087.2|16075.2|16087.2|16075.2|16087.2|16076.2|16086.2|16074.2|13
1635245100000|2021-10-26 10:45:00|16088.2|16076.2|16088.2|16076.2|16088.2|16076.2|16087.2|16075.2|0
1635245400000|2021-10-26 10:50:00|16087.2|16077.2|16086.2|16074.2|16088.2|16077.2|16086.2|16074.2|33
1635245700000|2021-10-26 10:55:00|16085.2|16073.2|16084.2|16072.2|16086.2|16074.2|16083.2|16072.2|113
1635246000000|2021-10-26 11:00:00|16083.2|16071.2|16078.2|16066.2|16084.2|16072.2|16077.2|16066.2|234
1635246300000|2021-10-26 11:05:00|16077.2|16065.2|16075.2|16062.2|16078.2|16065.2|16073.2|16062.2|365
1635246600000|2021-10-26 11:10:00|16074.2|16063.2|16074.2|16062.2|16075.2|16063.2|16073.2|16061.2|209
1635246900000|2021-10-26 11:15:00|16073.2|16063.2|16073.2|16062.2|16074.2|16063.2|16073.2|16061.2|130
1635247200000|2021-10-26 11:20:00|16072.2|16061.2|16072.2|16061.2|16072.2|16062.2|16072.2|16061.2|99
1635247500000|2021-10-26 11:25:00|16071.2|16060.2|16072.2|16061.2|16072.2|16061.2|16071.2|16060.2|114
1635247800000|2021-10-26 11:30:00|16071.2|16060.2|16072.2|16060.2|16073.2|16062.2|16071.2|16060.2|101
1635248100000|2021-10-26 11:35:00|16073.2|16061.2|16073.2|16061.2|16073.2|16062.2|16073.2|16061.2|3
1635248400000|2021-10-26 11:40:00|16072.2|16062.2|16077.2|16065.2|16078.2|16066.2|16072.2|16062.2|51
1635248700000|2021-10-26 11:45:00|16076.2|16064.2|16075.2|16063.2|16076.2|16064.2|16074.2|16062.2|35
1635249000000|2021-10-26 11:50:00|16076.2|16062.2|16076.2|16064.2|16076.2|16065.2|16075.2|16062.2|6
1635249300000|2021-10-26 11:55:00|16077.2|16065.2|16076.2|16064.2|16077.2|16065.2|16076.2|16064.2|1
1635249600000|2021-10-26 12:00:00|16075.2|16063.2|16073.2|16061.2|16076.2|16064.2|16071.2|16059.2|33
1635249900000|2021-10-26 12:05:00|16072.2|16062.2|16075.2|16063.2|16075.2|16063.2|16072.2|16061.2|175
1635250200000|2021-10-26 12:10:00|16076.2|16064.2|16079.2|16068.2|16080.2|16068.2|16076.2|16064.2|272
1635250500000|2021-10-26 12:15:00|16078.2|16067.2|16080.2|16069.2|16082.2|16071.2|16078.2|16066.2|208
1635250800000|2021-10-26 12:20:00|16079.2|16068.2|16079.2|16067.2|16081.2|16069.2|16077.2|16065.2|363
1635251100000|2021-10-26 12:25:00|16078.2|16068.2|16079.2|16067.2|16079.2|16068.2|16074.2|16062.2|262
1635251400000|2021-10-26 12:30:00|16080.2|16068.2|16081.2|16068.2|16083.2|16071.2|16079.2|16068.2|72
1635251700000|2021-10-26 12:35:00|16080.2|16067.2|16080.2|16068.2|16081.2|16069.2|16079.2|16067.2|50
1635252000000|2021-10-26 12:40:00|16079.2|16067.2|16082.2|16070.2|16082.2|16071.2|16079.2|16067.2|1062
1635252300000|2021-10-26 12:45:00|16081.2|16069.2|16081.2|16069.2|16083.2|16072.2|16080.2|16069.2|71
1635252600000|2021-10-26 12:50:00|16082.2|16071.2|16083.2|16071.2|16084.2|16073.2|16081.2|16069.2|24
1635252900000|2021-10-26 12:55:00|16082.2|16070.2|16085.2|16074.2|16085.2|16074.2|16081.2|16070.2|73
1635253200000|2021-10-26 13:00:00|16084.2|16073.2|16086.2|16074.2|16087.2|16076.2|16083.2|16072.2|179
1635253500000|2021-10-26 13:05:00|16087.2|16075.2|16084.2|16072.2|16087.2|16075.2|16082.2|16070.2|110
1635253800000|2021-10-26 13:10:00|16085.2|16073.2|16085.2|16073.2|16085.2|16073.2|16083.2|16072.2|38
1635254100000|2021-10-26 13:15:00|16084.2|16072.2|16078.2|16066.2|16085.2|16072.2|16077.2|16066.2|167
1635254400000|2021-10-26 13:20:00|16079.2|16067.2|16078.2|16067.2|16083.2|16071.2|16078.2|16066.2|762
1635254700000|2021-10-26 13:25:00|16079.2|16069.2|16076.2|16065.2|16080.2|16069.2|16073.2|16062.2|297
1635255000000|2021-10-26 13:30:00|16077.2|16066.2|16072.2|16061.2|16078.2|16067.2|16067.2|16056.2|701
1635255300000|2021-10-26 13:35:00|16071.2|16060.2|16075.2|16064.2|16077.2|16066.2|16065.2|16053.2|325
1635255600000|2021-10-26 13:40:00|16074.2|16063.2|16082.2|16070.2|16085.2|16074.2|16072.2|16060.2|293
1635255900000|2021-10-26 13:45:00|16081.2|16071.2|16083.2|16071.2|16085.2|16073.2|16076.2|16065.2|206
1635256200000|2021-10-26 13:50:00|16082.2|16072.2|16079.2|16067.2|16085.2|16074.2|16078.2|16067.2|107
1635256500000|2021-10-26 13:55:00|16078.2|16066.2|16077.2|16066.2|16078.2|16067.2|16072.2|16061.2|116
1635256800000|2021-10-26 14:00:00|16076.2|16065.2|16075.2|16064.2|16079.2|16067.2|16072.2|16061.2|113
1635257100000|2021-10-26 14:05:00|16076.2|16065.2|16078.2|16066.2|16080.2|16068.2|16075.2|16063.2|98
1635257400000|2021-10-26 14:10:00|16079.2|16067.2|16082.2|16070.2|16082.2|16070.2|16076.2|16065.2|129
1635257700000|2021-10-26 14:15:00|16081.2|16071.2|16084.2|16072.2|16084.2|16073.2|16081.2|16070.2|273
1635258000000|2021-10-26 14:20:00|16083.2|16071.2|16081.2|16069.2|16084.2|16072.2|16081.2|16069.2|69
1635258300000|2021-10-26 14:25:00|16080.2|16068.2|16081.2|16069.2|16082.2|16070.2|16078.2|16067.2|61
1635258600000|2021-10-26 14:30:00|16080.2|16068.2|16079.2|16068.2|16080.2|16068.2|16078.2|16066.2|24
1635258900000|2021-10-26 14:35:00|16078.2|16067.2|16078.2|16066.2|16081.2|16070.2|16078.2|16066.2|156
1635259200000|2021-10-26 14:40:00|16077.2|16067.2|16077.2|16066.2|16080.2|16068.2|16074.2|16062.2|146
1635259500000|2021-10-26 14:45:00|16078.2|16067.2|16081.2|16069.2|16081.2|16070.2|16076.2|16065.2|188
1635259800000|2021-10-26 14:50:00|16080.2|16068.2|16084.2|16072.2|16086.2|16074.2|16080.2|16068.2|235
1635260100000|2021-10-26 14:55:00|16083.2|16071.2|16082.2|16070.2|16086.2|16074.2|16081.2|16069.2|539
1635260400000|2021-10-26 15:00:00|16083.2|16072.2|16078.2|16067.2|16084.2|16072.2|16075.2|16064.2|433
1635260700000|2021-10-26 15:05:00|16079.2|16068.2|16074.2|16063.2|16081.2|16069.2|16073.2|16061.2|638
1635261000000|2021-10-26 15:10:00|16075.2|16064.2|16060.2|16049.2|16079.2|16068.2|16060.2|16049.2|249
1635261300000|2021-10-26 15:15:00|16061.2|16050.2|16065.2|16053.2|16069.2|16057.2|16061.2|16049.2|182
1635261600000|2021-10-26 15:20:00|16066.2|16054.2|16041.2|16028.2|16068.2|16056.2|16040.2|16028.2|929
1635261900000|2021-10-26 15:25:00|16040.2|16030.2|16054.2|16041.2|16054.2|16043.2|16040.2|16028.2|251
1635262200000|2021-10-26 15:30:00|16055.2|16042.2|16029.2|16018.2|16056.2|16044.2|16029.2|16018.2|484
1635262500000|2021-10-26 15:35:00|16030.2|16017.2|16030.2|16017.2|16033.2|16021.2|16028.2|16016.2|439
1635262800000|2021-10-26 15:40:00|16028.2|16018.2|16031.2|16019.2|16031.2|16020.2|16028.2|16017.2|230
1635263100000|2021-10-26 15:45:00|16030.2|16018.2|16028.2|16016.2|16031.2|16019.2|16026.2|16014.2|162
1635263400000|2021-10-26 15:50:00|16027.2|16015.2|16023.2|16011.2|16028.2|16015.2|16022.2|16010.2|178
1635263700000|2021-10-26 15:55:00|16022.2|16012.2|16014.2|16002.2|16023.2|16012.2|16010.2|15999.2|232
1635264000000|2021-10-26 16:00:00|16013.2|16001.2|16013.2|16002.2|16017.2|16005.2|16011.2|15999.2|253
1635264300000|2021-10-26 16:05:00|16012.2|16001.2|16003.2|15991.2|16014.2|16002.2|16002.2|15991.2|559
1635264600000|2021-10-26 16:10:00|16004.2|15992.2|16014.2|16002.2|16015.2|16004.2|16004.2|15992.2|100
1635264900000|2021-10-26 16:15:00|16013.2|16001.2|16013.2|16001.2|16014.2|16003.2|16010.2|15999.2|144
1635265200000|2021-10-26 16:20:00|16014.2|16002.2|16015.2|16003.2|16015.2|16004.2|16011.2|15999.2|60
1635265500000|2021-10-26 16:25:00|16014.2|16004.2|16008.2|15996.2|16014.2|16004.2|16007.2|15995.2|85
1635265800000|2021-10-26 16:30:00|16007.2|15995.2|16011.2|15999.2|16011.2|15999.2|16004.2|15993.2|63
1635266100000|2021-10-26 16:35:00|16012.2|16000.2|16008.2|15996.2|16013.2|16002.2|16007.2|15995.2|88
1635266400000|2021-10-26 16:40:00|16007.2|15995.2|15998.2|15987.2|16007.2|15995.2|15997.2|15986.2|505
1635266700000|2021-10-26 16:45:00|15997.2|15986.2|15984.2|15972.2|15998.2|15987.2|15983.2|15972.2|617
1635267000000|2021-10-26 16:50:00|15985.2|15974.2|15990.2|15978.2|15992.2|15981.2|15984.2|15973.2|176
1635267300000|2021-10-26 16:55:00|15991.2|15979.2|16001.2|15989.2|16003.2|15991.2|15991.2|15979.2|309
1635267600000|2021-10-26 17:00:00|16000.2|15988.2|16008.2|15996.2|16008.2|15996.2|15998.2|15986.2|347
1635267900000|2021-10-26 17:05:00|16007.2|15994.2|16008.2|15996.2|16010.2|15998.2|16003.2|15992.2|264
1635268200000|2021-10-26 17:10:00|16007.2|15995.2|16006.2|15994.2|16007.2|15995.2|15998.2|15987.2|222
1635268500000|2021-10-26 17:15:00|16007.2|15995.2|16011.2|15999.2|16013.2|16001.2|16004.2|15993.2|179
1635268800000|2021-10-26 17:20:00|16012.2|16000.2|16008.2|15995.2|16013.2|16001.2|16003.2|15991.2|138
1635269100000|2021-10-26 17:25:00|16007.2|15994.2|16009.2|15997.2|16012.2|16000.2|16003.2|15991.2|128
1635269400000|2021-10-26 17:30:00|16008.2|15998.2|16022.2|16011.2|16022.2|16011.2|16008.2|15998.2|185
1635269700000|2021-10-26 17:35:00|16023.2|16012.2|16025.2|16012.2|16027.2|16016.2|16023.2|16011.2|204
1635270000000|2021-10-26 17:40:00|16024.2|16013.2|16015.2|16004.2|16024.2|16013.2|16014.2|16003.2|66
1635270300000|2021-10-26 17:45:00|16016.2|16005.2|16009.2|15998.2|16017.2|16006.2|16004.2|15993.2|197
1635270600000|2021-10-26 17:50:00|16008.2|15997.2|16003.2|15992.2|16010.2|15999.2|16001.2|15990.2|145
1635270900000|2021-10-26 17:55:00|16004.2|15991.2|16004.2|15993.2|16007.2|15996.2|16000.2|15988.2|98
1635271200000|2021-10-26 18:00:00|16006.2|15994.2|16010.2|15998.2|16010.2|15998.2|16003.2|15992.2|95
1635271500000|2021-10-26 18:05:00|16009.2|15999.2|16011.2|16000.2|16013.2|16001.2|16009.2|15998.2|103
1635271800000|2021-10-26 18:10:00|16010.2|15999.2|16010.2|15998.2|16012.2|16001.2|16010.2|15998.2|101
1635272100000|2021-10-26 18:15:00|16009.2|15997.2|16012.2|16001.2|16013.2|16001.2|16008.2|15997.2|155
1635272400000|2021-10-26 18:20:00|16011.2|16000.2|16011.2|15999.2|16012.2|16001.2|16009.2|15998.2|132
1635272700000|2021-10-26 18:25:00|16010.2|15998.2|16011.2|15999.2|16011.2|16000.2|16007.2|15995.2|144
1635273000000|2021-10-26 18:30:00|16010.2|16000.2|16011.2|15999.2|16011.2|16000.2|16009.2|15998.2|81
1635273300000|2021-10-26 18:35:00|16010.2|16000.2|16003.2|15991.2|16012.2|16001.2|16003.2|15991.2|190
1635273600000|2021-10-26 18:40:00|16002.2|15990.2|16005.2|15995.2|16008.2|15997.2|16001.2|15990.2|112
1635273900000|2021-10-26 18:45:00|16004.7|15994.7|16005.2|15995.2|16006.7|15996.7|16003.7|15993.7|85
1635274200000|2021-10-26 18:50:00|16004.7|15994.7|16005.2|15995.2|16005.7|15995.7|16002.7|15992.7|107
1635274500000|2021-10-26 18:55:00|16005.7|15995.7|16005.2|15995.2|16006.2|15996.2|16004.7|15994.7|108
1635274800000|2021-10-26 19:00:00|16005.7|15995.7|16015.2|16005.2|16015.2|16005.2|16005.7|15995.7|144
1635275100000|2021-10-26 19:05:00|16014.7|16004.7|16017.2|16007.2|16019.7|16009.7|16013.7|16003.7|120
1635275400000|2021-10-26 19:10:00|16016.7|16006.7|16011.2|16001.2|16016.7|16006.7|16009.7|15999.7|59
1635275700000|2021-10-26 19:15:00|16010.7|16000.7|16011.2|16001.2|16013.7|16003.7|16009.7|15999.7|68
1635276000000|2021-10-26 19:20:00|16011.7|16001.7|16012.2|16002.2|16015.7|16005.7|16010.2|16000.2|71
1635276300000|2021-10-26 19:25:00|16013.2|16003.2|16012.2|16002.2|16014.7|16004.7|16011.2|16001.2|137
1635276600000|2021-10-26 19:30:00|16012.7|16002.7|16015.7|16005.7|16015.7|16005.7|16012.2|16002.2|59
1635276900000|2021-10-26 19:35:00|16015.2|16005.2|16018.2|16008.2|16019.2|16009.2|16014.2|16004.2|99
1635277200000|2021-10-26 19:40:00|16018.7|16008.7|16019.2|16009.2|16019.7|16009.7|16016.7|16006.7|81
1635277500000|2021-10-26 19:45:00|16019.7|16009.7|16018.2|16008.2|16021.7|16011.7|16018.2|16008.2|124
1635277800000|2021-10-26 19:50:00|16017.7|16007.7|16014.2|16004.2|16018.2|16008.2|16012.2|16002.2|126
1635278100000|2021-10-26 19:55:00|16013.7|16003.7|16007.2|15997.2|16016.2|16006.2|16007.2|15997.2|173
1635278400000|2021-10-26 20:00:00|16008.7|15998.7|16008.2|15998.2|16010.7|16000.7|16005.7|15995.7|47
1635278700000|2021-10-26 20:05:00|16008.7|15998.7|16009.7|15999.7|16011.2|16001.2|16006.7|15996.7|14
1635279000000|2021-10-26 20:10:00|16009.2|15999.2|16008.7|15998.7|16010.2|16000.2|16007.7|15997.7|16
1635279300000|2021-10-26 20:15:00|16009.2|15999.2|16010.2|16000.2|16010.2|16000.2|16008.7|15998.7|2
1635279600000|2021-10-26 20:20:00|||||||||1
1635279900000|2021-10-26 20:25:00|16010.7|16000.7|16010.2|16000.2|16011.7|16001.7|16008.7|15998.7|47
1635280200000|2021-10-26 20:30:00|16010.7|16000.7|16010.7|16000.7|16011.2|16001.2|16010.2|16000.2|1
1635280500000|2021-10-26 20:35:00|16010.2|16000.2|16011.7|16001.7|16011.7|16001.7|16010.2|16000.2|4
1635280800000|2021-10-26 20:40:00|16012.2|16002.2|16017.2|16007.2|16019.2|16009.2|16010.7|16000.7|224
1635281100000|2021-10-26 20:45:00|16017.7|16007.7|16018.2|16008.2|16022.2|16012.2|16016.7|16006.7|75
1635281400000|2021-10-26 20:50:00|16018.7|16008.7|16017.2|16007.2|16018.7|16008.7|16011.7|16001.7|33
1635281700000|2021-10-26 20:55:00|16016.7|16006.7|16015.7|16005.7|16017.2|16007.2|16015.2|16005.2|6
1635282000000|2021-10-26 21:00:00|16015.2|16005.2|16015.2|16005.2|16015.2|16005.2|16015.2|16005.2|0
1635282300000|2021-10-26 21:05:00|16014.2|16004.2|16015.2|16005.2|16015.2|16005.2|16013.7|16003.7|3
1635282600000|2021-10-26 21:10:00|16014.7|16004.7|16013.2|16003.2|16014.7|16004.7|16013.2|16003.2|6
1635282900000|2021-10-26 21:15:00|16023.7|15999.7|16025.2|16001.2|16025.7|16001.7|16023.6|15999.6|0
1635283200000|2021-10-26 21:20:00|16024.9|16000.9|16025.2|16001.2|16025.2|16001.2|16024.9|16000.9|0
1635283500000|2021-10-26 21:25:00|16025.6|16001.6|16026.4|16002.4|16026.5|16002.5|16025.5|16001.5|0
1635283800000|2021-10-26 21:30:00|16026.8|16002.8|16026.9|16002.9|16027.4|16003.4|16026.2|16002.2|0
1635284100000|2021-10-26 21:35:00|16026.1|16002.1|16026.5|16002.5|16026.9|16002.9|16026|16002|0
1635284400000|2021-10-26 21:40:00|16026.6|16002.6|16025.2|16001.2|16027|16003|16024.6|16000.6|0
1635284700000|2021-10-26 21:45:00|16025.3|16001.3|16025.6|16001.6|16025.6|16001.6|16025.3|16001.3|0
1635285000000|2021-10-26 21:50:00|16026|16002|16025.8|16001.8|16026|16002|16025.3|16001.3|0
1635285300000|2021-10-26 21:55:00|16025.6|16001.6|16023.2|15999.2|16025.8|16001.8|16023.2|15999.2|0
1635285600000|2021-10-26 22:00:00|16024|16000|16037.2|16013.2|16040.2|16016.2|16023.3|15999.3|0
1635285900000|2021-10-26 22:05:00|16037.9|16013.9|16042.8|16018.8|16043.5|16019.5|16036.5|16012.5|0
1635286200000|2021-10-26 22:10:00|16043.5|16019.5|16047.4|16023.4|16047.4|16023.4|16042.1|16018.1|0
1635286500000|2021-10-26 22:15:00|16047.7|16023.7|16049.5|16025.5|16049.5|16025.5|16045.3|16021.3|0
1635286800000|2021-10-26 22:20:00|16050.2|16026.2|16048.1|16024.1|16053.7|16029.7|16047.4|16023.4|0
1635287100000|2021-10-26 22:25:00|16048.4|16024.4|16052.3|16028.3|16053|16029|16046|16022|0
1635287400000|2021-10-26 22:30:00|16052.7|16028.7|16052.3|16028.3|16054.4|16030.4|16050.9|16026.9|0
1635287700000|2021-10-26 22:35:00|16052.7|16028.7|16053|16029|16053.7|16029.7|16051.6|16027.6|0
1635288000000|2021-10-26 22:40:00|16053.7|16029.7|16057.9|16033.9|16059.3|16035.3|16053.7|16029.7|0
1635288300000|2021-10-26 22:45:00|16058.2|16034.2|16057.9|16033.9|16060|16036|16056.5|16032.5|0
1635288600000|2021-10-26 22:50:00|16058.6|16034.6|16055.8|16031.8|16058.6|16034.6|16055.1|16031.1|0
1635288900000|2021-10-26 22:55:00|16056.1|16032.1|16056.8|16032.8|16057.8|16033.8|16055.1|16031.1|0
1635289200000|2021-10-26 23:00:00|16056.1|16032.1|16059.6|16035.6|16060.3|16036.3|16056.1|16032.1|0
1635289500000|2021-10-26 23:05:00|16058.2|16034.2|16056.1|16032.1|16058.2|16034.2|16055.4|16031.4|0
1635289800000|2021-10-26 23:10:00|16055.4|16031.4|16056.1|16032.1|16058.2|16034.2|16055.4|16031.4|0
1635290100000|2021-10-26 23:15:00|16055.7|16031.7|16056.1|16032.1|16057.1|16033.1|16055.4|16031.4|0
1635290400000|2021-10-26 23:20:00|16056.8|16032.8|16057.8|16033.8|16058.9|16034.9|16055.4|16031.4|0
1635290700000|2021-10-26 23:25:00|16057.5|16033.5|16057.5|16033.5|16059.6|16035.6|16057.5|16033.5|0
1635291000000|2021-10-26 23:30:00|16058.2|16034.2|16062.5|16038.5|16064.6|16040.6|16057.8|16033.8|0
1635291300000|2021-10-26 23:35:00|16063.2|16039.2|16059.7|16035.7|16063.2|16039.2|16059.7|16035.7|0
1635291600000|2021-10-26 23:40:00|16059|16035|16045.9|16021.9|16059|16035|16045.9|16021.9|0
1635291900000|2021-10-26 23:45:00|16046.3|16022.3|16057.9|16033.9|16057.9|16033.9|16046.3|16022.3|0
1635292200000|2021-10-26 23:50:00|16058.6|16034.6|16055.8|16031.8|16060|16036|16055.8|16031.8|0
1635292500000|2021-10-26 23:55:00|16055.4|16031.4|16053.7|16029.7|16057.2|16033.2|16053.7|16029.7|0
1635292800000|2021-10-27 00:00:00|16054.4|16030.4|16058.7|16034.7|16060.1|16036.1|16050.9|16026.9|0
1635293100000|2021-10-27 00:05:00|16059.4|16035.4|16052.3|16028.3|16059.7|16035.7|16052.3|16028.3|0
1635293400000|2021-10-27 00:10:00|16053|16029|16054.3|16030.3|16058.2|16034.2|16052.3|16028.3|0
1635293700000|2021-10-27 00:15:00|16054|16030|16047.6|16023.6|16058.7|16034.7|16046.9|16022.9|0
1635294000000|2021-10-27 00:20:00|16047.7|16023.7|16050.3|16026.3|16051.1|16027.1|16047.2|16023.2|0
1635294300000|2021-10-27 00:25:00|16050.8|16026.8|16055|16031|16055.4|16031.4|16047.1|16023.1|0
1635294600000|2021-10-27 00:30:00|16054.6|16030.6|16046.1|16022.1|16060.1|16036.1|16044.8|16020.8|0
1635294900000|2021-10-27 00:35:00|16045.9|16021.9|16041.6|16017.6|16046.1|16022.1|16037.9|16013.9|0
1635295200000|2021-10-27 00:40:00|16041.8|16017.8|16041.1|16017.1|16046.1|16022.1|16038.5|16014.5|0
1635295500000|2021-10-27 00:45:00|16040.1|16016.1|16042.8|16018.8|16044.1|16020.1|16038.5|16014.5|0
1635295800000|2021-10-27 00:50:00|16042.3|16018.3|16033.1|16009.1|16042.8|16018.8|16028.9|16004.9|0
1635296100000|2021-10-27 00:55:00|16033|16009|16027.4|16003.4|16036.6|16012.6|16027.4|16003.4|0
1635296400000|2021-10-27 01:00:00|16006.2|15996.2|16003.2|15993.2|16016.2|16006.2|15990.2|15980.2|2424
1635296700000|2021-10-27 01:05:00|16004.2|15994.2|16004.2|15994.2|16013.2|16003.2|15997.2|15987.2|2370
1635297000000|2021-10-27 01:10:00|16002.2|15992.2|15982.2|15972.2|16015.2|16005.2|15971.2|15961.2|5442
1635297300000|2021-10-27 01:15:00|15983.2|15973.2|15985.2|15975.2|16006.2|15996.2|15982.2|15972.2|3330
1635297600000|2021-10-27 01:20:00|15983.2|15973.2|15977.2|15967.2|15991.2|15981.2|15974.2|15964.2|4915
1635297900000|2021-10-27 01:25:00|15978.2|15968.2|15935.2|15925.2|15979.2|15969.2|15925.2|15915.2|6479
1635298200000|2021-10-27 01:30:00|15931.2|15921.2|15896.2|15886.2|15942.2|15932.2|15864.2|15854.2|21835
1635298500000|2021-10-27 01:35:00|15892.2|15882.2|15874.2|15864.2|15902.2|15892.2|15857.2|15847.2|9538
1635298800000|2021-10-27 01:40:00|15876.2|15866.2|15883.2|15873.2|15919.2|15909.2|15865.2|15855.2|12856
1635299100000|2021-10-27 01:45:00|15880.2|15870.2|15857.2|15847.2|15890.2|15880.2|15855.2|15845.2|5879
1635299400000|2021-10-27 01:50:00|15856.2|15846.2|15895.2|15885.2|15896.2|15886.2|15850.2|15840.2|4493
1635299700000|2021-10-27 01:55:00|15893.2|15883.2|15896.2|15886.2|15923.2|15913.2|15888.2|15878.2|6671
1635300000000|2021-10-27 02:00:00|15900.2|15890.2|15938.2|15928.2|15955.2|15945.2|15891.2|15881.2|9695
1635300300000|2021-10-27 02:05:00|15941.2|15931.2|15935.2|15925.2|15960.2|15950.2|15922.2|15912.2|4230
1635300600000|2021-10-27 02:10:00|15939.2|15929.2|15928.2|15918.2|15947.2|15937.2|15913.2|15903.2|3213
1635300900000|2021-10-27 02:15:00|15924.2|15914.2|15918.2|15908.2|15927.2|15917.2|15910.2|15900.2|4380
1635301200000|2021-10-27 02:20:00|15917.2|15907.2|15891.2|15881.2|15931.2|15921.2|15891.2|15881.2|3953
1635301500000|2021-10-27 02:25:00|15894.2|15884.2|15852.2|15842.2|15908.2|15898.2|15852.2|15842.2|4630
1635301800000|2021-10-27 02:30:00|15853.2|15843.2|15820.2|15810.2|15854.2|15844.2|15813.2|15803.2|7954
1635302100000|2021-10-27 02:35:00|15822.2|15812.2|15815.2|15805.2|15841.2|15831.2|15802.2|15792.2|5722
1635302400000|2021-10-27 02:40:00|15813.2|15803.2|15811.2|15801.2|15827.2|15817.2|15804.2|15794.2|5703
1635302700000|2021-10-27 02:45:00|15814.2|15804.2|15810.2|15800.2|15823.2|15813.2|15790.2|15780.2|3964
1635303000000|2021-10-27 02:50:00|15812.2|15802.2|15820.2|15810.2|15824.2|15814.2|15800.2|15790.2|3371
1635303300000|2021-10-27 02:55:00|15817.2|15807.2|15828.2|15818.2|15841.2|15831.2|15811.2|15801.2|5488
1635303600000|2021-10-27 03:00:00|15826.2|15816.2|15812.2|15802.2|15829.2|15819.2|15806.2|15796.2|6219
1635303900000|2021-10-27 03:05:00|15814.2|15804.2|15838.2|15828.2|15839.2|15829.2|15790.2|15780.2|5324
1635304200000|2021-10-27 03:10:00|15837.2|15827.2|15830.2|15820.2|15839.2|15829.2|15816.2|15806.2|2149
1635304500000|2021-10-27 03:15:00|15832.2|15822.2|15821.2|15811.2|15841.2|15831.2|15821.2|15811.2|2269
1635304800000|2021-10-27 03:20:00|15822.2|15812.2|15818.2|15808.2|15829.2|15819.2|15803.2|15793.2|2413
1635305100000|2021-10-27 03:25:00|15819.2|15809.2|15827.2|15817.2|15835.2|15825.2|15818.2|15808.2|2564
1635305400000|2021-10-27 03:30:00|15829.2|15819.2|15830.2|15820.2|15831.2|15821.2|15823.2|15813.2|1038
1635305700000|2021-10-27 03:35:00|15829.2|15819.2|15819.2|15809.2|15830.2|15820.2|15819.2|15809.2|806
1635306000000|2021-10-27 03:40:00|15821.2|15811.2|15822.2|15812.2|15823.2|15813.2|15817.2|15807.2|1072
1635306300000|2021-10-27 03:45:00|15821.2|15811.2|15831.2|15821.2|15831.2|15821.2|15821.2|15811.2|777
1635306600000|2021-10-27 03:50:00|15832.2|15822.2|15827.2|15817.2|15833.2|15823.2|15824.2|15814.2|641
1635306900000|2021-10-27 03:55:00|15828.2|15818.2|15827.2|15817.2|15830.2|15820.2|15823.2|15813.2|796
1635307200000|2021-10-27 04:00:00|15826.2|15816.2|15827.2|15817.2|15829.2|15819.2|15822.2|15812.2|709
1635307500000|2021-10-27 04:05:00|15825.2|15815.2|15823.2|15813.2|15825.2|15815.2|15816.2|15806.2|648
1635307800000|2021-10-27 04:10:00|15821.2|15811.2|15823.2|15813.2|15823.2|15813.2|15820.2|15810.2|492
1635308100000|2021-10-27 04:15:00|15824.2|15814.2|15827.2|15817.2|15829.2|15819.2|15822.2|15812.2|708
1635308400000|2021-10-27 04:20:00|15826.2|15816.2|15826.2|15816.2|15829.2|15819.2|15825.2|15815.2|567
1635308700000|2021-10-27 04:25:00|15827.2|15817.2|15825.2|15815.2|15828.2|15818.2|15824.2|15814.2|1872
1635309000000|2021-10-27 04:30:00|15824.2|15814.2|15824.2|15814.2|15825.2|15815.2|15820.2|15810.2|548
1635309300000|2021-10-27 04:35:00|15825.2|15815.2|15823.2|15813.2|15826.2|15816.2|15823.2|15813.2|524
1635309600000|2021-10-27 04:40:00|15822.2|15812.2|15827.2|15817.2|15827.2|15817.2|15822.2|15812.2|581
1635309900000|2021-10-27 04:45:00|15826.2|15816.2|15826.2|15816.2|15829.2|15819.2|15825.2|15815.2|969
1635310200000|2021-10-27 04:50:00|15828.2|15818.2|15826.2|15816.2|15828.2|15818.2|15822.2|15812.2|553
1635310500000|2021-10-27 04:55:00|15824.2|15814.2|15823.2|15813.2|15824.2|15814.2|15821.2|15811.2|1019
1635310800000|2021-10-27 05:00:00|15824.2|15814.2|15821.2|15811.2|15834.2|15824.2|15817.2|15807.2|4804
1635311100000|2021-10-27 05:05:00|15818.2|15808.2|15807.2|15797.2|15820.2|15810.2|15802.2|15792.2|1955
1635311400000|2021-10-27 05:10:00|15809.2|15799.2|15820.2|15810.2|15853.2|15843.2|15809.2|15799.2|3572
1635311700000|2021-10-27 05:15:00|15819.2|15809.2|15805.2|15795.2|15828.2|15818.2|15805.2|15795.2|2198
1635312000000|2021-10-27 05:20:00|15804.2|15794.2|15798.2|15788.2|15807.2|15797.2|15792.2|15782.2|3180
1635312300000|2021-10-27 05:25:00|15797.2|15787.2|15816.2|15806.2|15821.2|15811.2|15790.2|15780.2|4462
1635312600000|2021-10-27 05:30:00|15815.2|15805.2|15845.2|15835.2|15845.2|15835.2|15814.2|15804.2|3693
1635312900000|2021-10-27 05:35:00|15843.2|15833.2|15863.2|15853.2|15868.2|15858.2|15842.2|15832.2|4266
1635313200000|2021-10-27 05:40:00|15864.2|15854.2|15864.2|15854.2|15872.2|15862.2|15857.2|15847.2|2786
1635313500000|2021-10-27 05:45:00|15866.2|15856.2|15843.2|15833.2|15866.2|15856.2|15836.2|15826.2|2998
1635313800000|2021-10-27 05:50:00|15842.2|15832.2|15831.2|15821.2|15846.2|15836.2|15827.2|15817.2|2511
1635314100000|2021-10-27 05:55:00|15832.2|15822.2|15821.2|15811.2|15833.2|15823.2|15821.2|15811.2|3853
1635314400000|2021-10-27 06:00:00|15820.2|15810.2|15807.2|15797.2|15820.2|15810.2|15801.2|15791.2|1920
1635314700000|2021-10-27 06:05:00|15805.2|15795.2|15792.2|15782.2|15809.2|15799.2|15772.2|15762.2|4051
1635315000000|2021-10-27 06:10:00|15793.2|15783.2|15792.2|15782.2|15802.2|15792.2|15790.2|15780.2|2088
1635315300000|2021-10-27 06:15:00|15791.2|15781.2|15799.2|15789.2|15799.2|15789.2|15787.2|15777.2|1547
1635315600000|2021-10-27 06:20:00|15798.2|15788.2|15798.2|15788.2|15812.2|15802.2|15798.2|15788.2|2060
1635315900000|2021-10-27 06:25:00|15799.2|15789.2|15781.2|15771.2|15804.2|15794.2|15778.2|15768.2|4733
1635316200000|2021-10-27 06:30:00|15779.2|15769.2|15777.2|15767.2|15781.2|15771.2|15755.2|15745.2|4719
1635316500000|2021-10-27 06:35:00|15779.2|15769.2|15808.2|15798.2|15811.2|15801.2|15779.2|15769.2|4228
1635316800000|2021-10-27 06:40:00|15809.2|15799.2|15818.2|15808.2|15823.2|15813.2|15807.2|15797.2|6972
1635317100000|2021-10-27 06:45:00|15819.2|15809.2|15818.2|15808.2|15831.2|15821.2|15810.2|15800.2|4574
1635317400000|2021-10-27 06:50:00|15817.2|15807.2|15840.2|15830.2|15840.2|15830.2|15817.2|15807.2|4463
1635317700000|2021-10-27 06:55:00|15841.2|15831.2|15819.2|15809.2|15841.2|15831.2|15819.2|15809.2|5208
1635318000000|2021-10-27 07:00:00|15821.2|15810.2|15840.2|15827.2|15840.2|15827.2|15820.2|15807.2|2218
1635318300000|2021-10-27 07:05:00|15839.2|15826.2|15840.2|15828.2|15845.2|15834.2|15834.2|15823.2|1773
1635318600000|2021-10-27 07:10:00|15839.2|15829.2|15850.2|15837.2|15851.2|15838.2|15838.2|15826.2|1732
1635318900000|2021-10-27 07:15:00|15849.2|15838.2|15852.2|15841.2|15852.2|15841.2|15845.2|15833.2|2141
1635319200000|2021-10-27 07:20:00|15853.2|15840.2|15850.2|15839.2|15854.2|15842.2|15838.2|15825.2|3178
1635319500000|2021-10-27 07:25:00|15849.2|15838.2|15849.2|15837.2|15849.2|15838.2|15842.2|15831.2|2290
1635319800000|2021-10-27 07:30:00|15848.2|15836.2|15852.2|15839.2|15856.2|15845.2|15847.2|15835.2|1572
1635320100000|2021-10-27 07:35:00|15851.2|15838.2|15851.2|15839.2|15854.2|15842.2|15850.2|15838.2|1433
1635320400000|2021-10-27 07:40:00|15852.2|15840.2|15859.2|15847.2|15860.2|15848.2|15849.2|15837.2|3172
1635320700000|2021-10-27 07:45:00|15861.2|15848.2|15854.2|15842.2|15862.2|15850.2|15853.2|15842.2|1416
1635321000000|2021-10-27 07:50:00|15853.2|15843.2|15845.2|15833.2|15857.2|15845.2|15841.2|15830.2|1756
1635321300000|2021-10-27 07:55:00|15846.2|15835.2|15845.2|15833.2|15849.2|15837.2|15842.2|15831.2|1101
1635321600000|2021-10-27 08:00:00|15847.2|15834.2|15847.2|15835.2|15851.2|15840.2|15842.2|15831.2|1255
1635321900000|2021-10-27 08:05:00|15848.2|15836.2|15862.2|15849.2|15862.2|15849.2|15848.2|15836.2|1562
1635322200000|2021-10-27 08:10:00|15863.2|15850.2|15853.2|15841.2|15868.2|15856.2|15853.2|15841.2|837
1635322500000|2021-10-27 08:15:00|15855.2|15843.2|15847.2|15834.2|15860.2|15848.2|15842.2|15828.2|1459
1635322800000|2021-10-27 08:20:00|15846.2|15835.2|15863.2|15851.2|15866.2|15854.2|15846.2|15833.2|1177
1635323100000|2021-10-27 08:25:00|15862.2|15850.2|15853.2|15841.2|15864.2|15852.2|15849.2|15838.2|1844
1635323400000|2021-10-27 08:30:00|15859.7|15835.7|15854|15830|15860.2|15836.2|15852.5|15828.5|50
1635323700000|2021-10-27 08:35:00|15854.9|15830.9|15855.1|15831.1|15857.9|15833.9|15854|15830|1884
1635324000000|2021-10-27 08:40:00|15855.3|15831.3|15847.4|15823.4|15856.2|15832.2|15846.6|15822.6|0
1635324300000|2021-10-27 08:45:00|15848.4|15824.4|15846|15822|15852|15828|15845.7|15821.7|0
1635324600000|2021-10-27 08:50:00|15846.2|15822.2|15838.3|15814.3|15848.6|15824.6|15837.9|15813.9|0
1635324900000|2021-10-27 08:55:00|15837.9|15813.9|15831.7|15807.7|15842.8|15818.8|15830.8|15806.8|0
1635325200000|2021-10-27 09:00:00|15848.2|15836.2|15830.2|15819.2|15848.2|15836.2|15822.2|15808.2|1212
1635325500000|2021-10-27 09:05:00|15831.2|15820.2|15833.2|15820.2|15840.2|15829.2|15830.2|15817.2|242
1635325800000|2021-10-27 09:10:00|15832.2|15818.2|15836.2|15825.2|15836.2|15825.2|15829.2|15817.2|128
1635326100000|2021-10-27 09:15:00|15835.2|15824.2|15838.2|15827.2|15838.2|15827.2|15829.2|15816.2|315
1635326400000|2021-10-27 09:20:00|15839.2|15826.2|15830.2|15819.2|15839.2|15827.2|15830.2|15817.2|146
1635326700000|2021-10-27 09:25:00|15833.2|15821.2|15828.2|15816.2|15835.2|15823.2|15828.2|15816.2|223
1635327000000|2021-10-27 09:30:00|15829.2|15817.2|15828.2|15817.2|15833.2|15821.2|15823.2|15811.2|685
1635327300000|2021-10-27 09:35:00|15827.2|15815.2|15831.2|15819.2|15831.2|15820.2|15824.2|15812.2|489
1635327600000|2021-10-27 09:40:00|15832.2|15820.2|15837.2|15825.2|15841.2|15830.2|15832.2|15820.2|188
1635327900000|2021-10-27 09:45:00|15834.2|15824.2|15831.2|15819.2|15836.2|15825.2|15830.2|15819.2|120
1635328200000|2021-10-27 09:50:00|15832.2|15820.2|15831.2|15819.2|15836.2|15825.2|15829.2|15817.2|79
1635328500000|2021-10-27 09:55:00|15830.2|15820.2|15828.2|15816.2|15832.2|15821.2|15826.2|15815.2|116
1635328800000|2021-10-27 10:00:00|15829.2|15817.2|15832.2|15820.2|15833.2|15822.2|15828.2|15816.2|150
1635329100000|2021-10-27 10:05:00|15831.2|15821.2|15835.2|15823.2|15835.2|15824.2|15829.2|15818.2|93
1635329400000|2021-10-27 10:10:00|15836.2|15824.2|15835.2|15823.2|15836.2|15825.2|15832.2|15821.2|41
1635329700000|2021-10-27 10:15:00|15834.2|15824.2|15836.2|15823.2|15838.2|15827.2|15834.2|15822.2|90
1635330000000|2021-10-27 10:20:00|15835.2|15825.2|15834.2|15822.2|15836.2|15825.2|15832.2|15821.2|74
1635330300000|2021-10-27 10:25:00|15833.2|15821.2|15828.2|15817.2|15835.2|15823.2|15828.2|15817.2|71
1635330600000|2021-10-27 10:30:00|15829.2|15819.2|15835.2|15823.2|15835.2|15824.2|15828.2|15817.2|85
1635330900000|2021-10-27 10:35:00|15834.2|15824.2|15833.2|15821.2|15835.2|15824.2|15833.2|15821.2|57
1635331200000|2021-10-27 10:40:00|15832.2|15822.2|15830.2|15817.2|15832.2|15822.2|15829.2|15817.2|31
1635331500000|2021-10-27 10:45:00|15831.2|15819.2|15827.2|15815.2|15831.2|15820.2|15827.2|15815.2|52
1635331800000|2021-10-27 10:50:00|15826.2|15816.2|15823.2|15810.2|15827.2|15816.2|15819.2|15808.2|144
1635332100000|2021-10-27 10:55:00|15824.2|15811.2|15825.2|15813.2|15826.2|15815.2|15822.2|15810.2|50
1635332400000|2021-10-27 11:00:00|15824.2|15812.2|15833.2|15821.2|15834.2|15823.2|15824.2|15812.2|173
1635332700000|2021-10-27 11:05:00|15834.2|15822.2|15834.2|15822.2|15835.2|15824.2|15831.2|15820.2|62
1635333000000|2021-10-27 11:10:00|15835.2|15823.2|15837.2|15825.2|15839.2|15828.2|15835.2|15822.2|184
1635333300000|2021-10-27 11:15:00|15838.2|15827.2|15839.2|15827.2|15839.2|15827.2|15837.2|15825.2|38
1635333600000|2021-10-27 11:20:00|15840.2|15828.2|15838.2|15825.2|15840.2|15828.2|15836.2|15824.2|264
1635333900000|2021-10-27 11:25:00|15837.2|15824.2|15837.2|15825.2|15841.2|15829.2|15834.2|15823.2|134
1635334200000|2021-10-27 11:30:00|15835.2|15824.2|15837.2|15826.2|15839.2|15828.2|15835.2|15823.2|69
1635334500000|2021-10-27 11:35:00|15838.2|15827.2|15835.2|15824.2|15840.2|15828.2|15835.2|15824.2|41
1635334800000|2021-10-27 11:40:00|15834.2|15823.2|15835.2|15823.2|15837.2|15825.2|15834.2|15822.2|43
1635335100000|2021-10-27 11:45:00|15836.2|15824.2|15835.2|15823.2|15836.2|15824.2|15832.2|15820.2|112
1635335400000|2021-10-27 11:50:00|15834.2|15822.2|15833.2|15822.2|15835.2|15824.2|15833.2|15822.2|203
1635335700000|2021-10-27 11:55:00|15834.2|15823.2|15830.2|15818.2|15836.2|15825.2|15830.2|15818.2|60
1635336000000|2021-10-27 12:00:00|15829.2|15817.2|15831.2|15818.2|15832.2|15820.2|15825.2|15814.2|74
1635336300000|2021-10-27 12:05:00|15829.2|15819.2|15836.2|15825.2|15837.2|15825.2|15829.2|15819.2|131
1635336600000|2021-10-27 12:10:00|15835.2|15824.2|15836.2|15824.2|15837.2|15825.2|15835.2|15823.2|170
1635336900000|2021-10-27 12:15:00|15837.2|15826.2|15839.2|15827.2|15839.2|15827.2|15835.2|15824.2|97
1635337200000|2021-10-27 12:20:00|15837.2|15826.2|15837.2|15825.2|15842.2|15831.2|15836.2|15825.2|58
1635337500000|2021-10-27 12:25:00|15836.2|15824.2|15834.2|15822.2|15837.2|15825.2|15833.2|15822.2|49
1635337800000|2021-10-27 12:30:00|15833.2|15823.2|15839.2|15827.2|15842.2|15831.2|15833.2|15823.2|122
1635338100000|2021-10-27 12:35:00|15840.2|15828.2|15839.2|15827.2|15843.2|15832.2|15837.2|15826.2|76
1635338400000|2021-10-27 12:40:00|15837.2|15826.2|15837.2|15825.2|15840.2|15828.2|15835.2|15824.2|38
1635338700000|2021-10-27 12:45:00|15839.2|15826.2|15837.2|15825.2|15839.2|15828.2|15835.2|15824.2|22
1635339000000|2021-10-27 12:50:00|15836.2|15824.2|15834.2|15822.2|15837.2|15824.2|15831.2|15820.2|37
1635339300000|2021-10-27 12:55:00|15833.2|15821.2|15836.2|15824.2|15838.2|15826.2|15833.2|15821.2|59
1635339600000|2021-10-27 13:00:00|15837.2|15825.2|15838.2|15826.2|15838.2|15826.2|15830.2|15819.2|102
1635339900000|2021-10-27 13:05:00|15837.2|15825.2|15841.2|15829.2|15841.2|15830.2|15834.2|15823.2|69
1635340200000|2021-10-27 13:10:00|15840.2|15830.2|15845.2|15833.2|15845.2|15833.2|15839.2|15828.2|173
1635340500000|2021-10-27 13:15:00|15846.2|15835.2|15846.2|15835.2|15846.2|15835.2|15843.2|15832.2|87
1635340800000|2021-10-27 13:20:00|15845.2|15834.2|15845.2|15834.2|15850.2|15839.2|15845.2|15833.2|164
1635341100000|2021-10-27 13:25:00|15846.2|15835.2|15850.2|15838.2|15850.2|15839.2|15846.2|15835.2|213
1635341400000|2021-10-27 13:30:00|15849.2|15837.2|15852.2|15840.2|15854.2|15841.2|15838.2|15826.2|346
1635341700000|2021-10-27 13:35:00|15853.2|15842.2|15861.2|15850.2|15865.2|15853.2|15853.2|15841.2|533
1635342000000|2021-10-27 13:40:00|15862.2|15849.2|15875.2|15862.2|15875.2|15862.2|15860.2|15848.2|476
1635342300000|2021-10-27 13:45:00|15874.2|15863.2|15865.2|15853.2|15879.2|15867.2|15861.2|15850.2|472
1635342600000|2021-10-27 13:50:00|15866.2|15854.2|15861.2|15849.2|15869.2|15858.2|15856.2|15844.2|446
1635342900000|2021-10-27 13:55:00|15860.2|15848.2|15858.2|15845.2|15864.2|15853.2|15854.2|15843.2|562
1635343200000|2021-10-27 14:00:00|15859.2|15846.2|15846.2|15834.2|15860.2|15848.2|15845.2|15834.2|499
1635343500000|2021-10-27 14:05:00|15847.2|15835.2|15854.2|15841.2|15854.2|15843.2|15842.2|15830.2|160
1635343800000|2021-10-27 14:10:00|15853.2|15840.2|15847.2|15835.2|15855.2|15844.2|15847.2|15835.2|129
1635344100000|2021-10-27 14:15:00|15846.2|15834.2|15844.2|15832.2|15849.2|15837.2|15840.2|15828.2|112
1635344400000|2021-10-27 14:20:00|15845.2|15833.2|15846.2|15834.2|15852.2|15840.2|15840.2|15829.2|184
1635344700000|2021-10-27 14:25:00|15845.2|15835.2|15841.2|15829.2|15848.2|15836.2|15839.2|15826.2|116
1635345000000|2021-10-27 14:30:00|15842.2|15830.2|15841.2|15828.2|15844.2|15832.2|15838.2|15826.2|191
1635345300000|2021-10-27 14:35:00|15840.2|15829.2|15839.2|15827.2|15841.2|15829.2|15836.2|15824.2|121
1635345600000|2021-10-27 14:40:00|15840.2|15828.2|15833.2|15821.2|15840.2|15828.2|15832.2|15820.2|129
1635345900000|2021-10-27 14:45:00|15832.2|15822.2|15827.2|15815.2|15833.2|15822.2|15825.2|15814.2|163
1635346200000|2021-10-27 14:50:00|15826.2|15816.2|15835.2|15823.2|15836.2|15824.2|15825.2|15813.2|164
1635346500000|2021-10-27 14:55:00|15836.2|15825.2|15830.2|15818.2|15837.2|15826.2|15826.2|15813.2|106
1635346800000|2021-10-27 15:00:00|15832.2|15819.2|15840.2|15828.2|15840.2|15829.2|15830.2|15818.2|268
1635347100000|2021-10-27 15:05:00|15839.2|15829.2|15844.2|15832.2|15844.2|15832.2|15838.2|15827.2|247
1635347400000|2021-10-27 15:10:00|15843.2|15831.2|15841.2|15828.2|15846.2|15834.2|15839.2|15828.2|125
1635347700000|2021-10-27 15:15:00|15840.2|15827.2|15838.2|15827.2|15840.2|15827.2|15835.2|15823.2|101
1635348000000|2021-10-27 15:20:00|15837.2|15826.2|15830.2|15818.2|15838.2|15827.2|15829.2|15818.2|275
1635348300000|2021-10-27 15:25:00|15829.2|15819.2|15832.2|15819.2|15834.2|15823.2|15827.2|15815.2|110
1635348600000|2021-10-27 15:30:00|15831.2|15818.2|15826.2|15814.2|15833.2|15822.2|15826.2|15814.2|78
1635348900000|2021-10-27 15:35:00|15827.2|15815.2|15822.2|15810.2|15827.2|15815.2|15819.2|15808.2|259
1635349200000|2021-10-27 15:40:00|15823.2|15811.2|15827.2|15815.2|15832.2|15821.2|15823.2|15811.2|144
1635349500000|2021-10-27 15:45:00|15826.2|15814.2|15823.2|15812.2|15826.2|15815.2|15823.2|15811.2|150
1635349800000|2021-10-27 15:50:00|15822.2|15811.2|15822.2|15811.2|15822.2|15811.2|15818.2|15807.2|172
1635350100000|2021-10-27 15:55:00|15823.2|15812.2|15822.2|15810.2|15823.2|15812.2|15818.2|15807.2|133
1635350400000|2021-10-27 16:00:00|15821.2|15811.2|15819.2|15807.2|15824.2|15813.2|15818.2|15807.2|158
1635350700000|2021-10-27 16:05:00|15818.2|15806.2|15823.2|15811.2|15823.2|15811.2|15818.2|15806.2|155
1635351000000|2021-10-27 16:10:00|15822.2|15812.2|15818.2|15806.2|15823.2|15812.2|15817.2|15806.2|141
1635351300000|2021-10-27 16:15:00|15817.2|15807.2|15817.2|15804.2|15819.2|15808.2|15815.2|15804.2|102
1635351600000|2021-10-27 16:20:00|15816.2|15806.2|15817.2|15805.2|15818.2|15807.2|15816.2|15804.2|94
1635351900000|2021-10-27 16:25:00|15816.2|15806.2|15830.2|15818.2|15830.2|15819.2|15816.2|15806.2|574
1635352200000|2021-10-27 16:30:00|15829.2|15819.2|15826.2|15814.2|15832.2|15820.2|15824.2|15813.2|210
1635352500000|2021-10-27 16:35:00|15827.2|15815.2|15827.2|15815.2|15828.2|15817.2|15825.2|15814.2|137
1635352800000|2021-10-27 16:40:00|15826.2|15814.2|15826.2|15814.2|15827.2|15816.2|15825.2|15814.2|108
1635353100000|2021-10-27 16:45:00|15825.2|15815.2|15825.2|15812.2|15828.2|15816.2|15822.2|15811.2|183
1635353400000|2021-10-27 16:50:00|15824.2|15811.2|15823.2|15810.2|15824.2|15812.2|15821.2|15810.2|108
1635353700000|2021-10-27 16:55:00|15822.2|15811.2|15821.2|15809.2|15823.2|15812.2|15821.2|15809.2|56
1635354000000|2021-10-27 17:00:00|15822.2|15810.2|15822.2|15810.2|15823.2|15811.2|15818.2|15807.2|195
1635354300000|2021-10-27 17:05:00|15823.2|15811.2|15822.2|15810.2|15823.2|15812.2|15820.2|15809.2|183
1635354600000|2021-10-27 17:10:00|15821.2|15809.2|15823.2|15811.2|15823.2|15812.2|15820.2|15808.2|92
1635354900000|2021-10-27 17:15:00|15822.2|15812.2|15820.2|15809.2|15823.2|15812.2|15820.2|15809.2|57
1635355200000|2021-10-27 17:20:00|15822.2|15810.2|15822.2|15810.2|15822.2|15811.2|15819.2|15808.2|95
1635355500000|2021-10-27 17:25:00|15821.2|15811.2|15821.2|15809.2|15823.2|15812.2|15820.2|15809.2|164
1635355800000|2021-10-27 17:30:00|15820.2|15810.2|15818.2|15806.2|15822.2|15810.2|15818.2|15806.2|121
1635356100000|2021-10-27 17:35:00|15817.2|15807.2|15819.2|15808.2|15819.2|15808.2|15817.2|15807.2|86
1635356400000|2021-10-27 17:40:00|15820.2|15807.2|15818.2|15806.2|15820.2|15807.2|15817.2|15805.2|181
1635356700000|2021-10-27 17:45:00|15817.2|15805.2|15817.2|15805.2|15819.2|15808.2|15816.2|15805.2|284
1635357000000|2021-10-27 17:50:00|15816.2|15804.2|15815.2|15804.2|15817.2|15804.2|15815.2|15804.2|74
1635357300000|2021-10-27 17:55:00|15816.2|15805.2|15818.2|15805.2|15818.2|15806.2|15815.2|15803.2|93
1635357600000|2021-10-27 18:00:00|15817.2|15804.2|15818.2|15805.2|15818.2|15805.2|15817.2|15804.2|52
1635357900000|2021-10-27 18:05:00|15819.2|15806.2|15818.2|15807.2|15819.2|15807.2|15816.2|15804.2|102
1635358200000|2021-10-27 18:10:00|15820.2|15808.2|15822.2|15810.2|15822.2|15810.2|15820.2|15808.2|111
1635358500000|2021-10-27 18:15:00|15821.2|15809.2|15824.2|15813.2|15826.2|15814.2|15821.2|15809.2|134
1635358800000|2021-10-27 18:20:00|15825.2|15812.2|15825.2|15812.2|15825.2|15813.2|15825.2|15812.2|29
1635359100000|2021-10-27 18:25:00|15824.2|15813.2|15823.2|15810.2|15824.2|15813.2|15823.2|15810.2|31
1635359400000|2021-10-27 18:30:00|15820.2|15811.2|15820.2|15808.2|15822.2|15811.2|15820.2|15806.2|28
1635359700000|2021-10-27 18:35:00|15819.2|15807.2|15817.2|15805.2|15819.2|15807.2|15816.2|15804.2|87
1635360000000|2021-10-27 18:40:00|15818.2|15806.2|15814.7|15804.7|15818.2|15807.2|15814.2|15803.2|132
1635360300000|2021-10-27 18:45:00|15815.2|15805.2|15815.2|15805.2|15816.2|15806.2|15814.2|15804.2|96
1635360600000|2021-10-27 18:50:00|15814.7|15804.7|15810.7|15800.7|15814.7|15804.7|15810.7|15800.7|212
1635360900000|2021-10-27 18:55:00|15809.7|15799.7|15807.7|15797.7|15810.7|15800.7|15805.2|15795.2|191
1635361200000|2021-10-27 19:00:00|15806.7|15796.7|15804.2|15794.2|15807.2|15797.2|15803.7|15793.7|47
1635361500000|2021-10-27 19:05:00|15803.7|15793.7|15801.2|15791.2|15804.2|15794.2|15799.7|15789.7|295
1635361800000|2021-10-27 19:10:00|15800.7|15790.7|15792.7|15782.7|15800.7|15790.7|15792.7|15782.7|204
1635362100000|2021-10-27 19:15:00|15793.7|15783.7|15787.2|15777.2|15795.2|15785.2|15787.2|15777.2|234
1635362400000|2021-10-27 19:20:00|15786.7|15776.7|15785.7|15775.7|15786.7|15776.7|15784.2|15774.2|99
1635362700000|2021-10-27 19:25:00|15788.2|15778.2|15791.2|15781.2|15793.7|15783.7|15786.2|15776.2|163
1635363000000|2021-10-27 19:30:00|15790.7|15780.7|15778.7|15768.7|15790.7|15780.7|15776.2|15766.2|466
1635363300000|2021-10-27 19:35:00|15777.7|15767.7|15786.2|15776.2|15786.2|15776.2|15775.7|15765.7|240
1635363600000|2021-10-27 19:40:00|15785.7|15775.7|15783.7|15773.7|15789.7|15779.7|15779.7|15769.7|191
1635363900000|2021-10-27 19:45:00|15784.2|15774.2|15777.2|15767.2|15786.2|15776.2|15775.7|15765.7|150
1635364200000|2021-10-27 19:50:00|15777.7|15767.7|15779.2|15769.2|15781.7|15771.7|15774.7|15764.7|309
1635364500000|2021-10-27 19:55:00|15779.7|15769.7|15781.2|15771.2|15784.2|15774.2|15773.7|15763.7|1172
1635364800000|2021-10-27 20:00:00|15780.7|15770.7|15783.7|15773.7|15784.7|15774.7|15780.2|15770.2|198
1635365100000|2021-10-27 20:05:00|15783.2|15773.2|15789.7|15779.7|15790.7|15780.7|15782.7|15772.7|94
1635365400000|2021-10-27 20:10:00|15789.2|15779.2|15793.7|15783.7|15793.7|15783.7|15788.2|15778.2|44
1635365700000|2021-10-27 20:15:00|15793.2|15783.2|15793.7|15783.7|15793.7|15783.7|15790.7|15780.7|35
1635366000000|2021-10-27 20:20:00|15793.2|15783.2|15792.2|15782.2|15793.7|15783.7|15792.2|15782.2|22
1635366300000|2021-10-27 20:25:00|15792.7|15782.7|15791.7|15781.7|15792.7|15782.7|15790.7|15780.7|23
1635366600000|2021-10-27 20:30:00|15792.2|15782.2|15791.7|15781.7|15792.7|15782.7|15791.2|15781.2|24
1635366900000|2021-10-27 20:35:00|15791.2|15781.2|15780.2|15770.2|15791.2|15781.2|15780.2|15770.2|249
1635367200000|2021-10-27 20:40:00|15780.7|15770.7|15780.7|15770.7|15782.7|15772.7|15780.7|15770.7|91
1635367500000|2021-10-27 20:45:00|15781.7|15771.7|15783.7|15773.7|15783.7|15773.7|15780.7|15770.7|67
1635367800000|2021-10-27 20:50:00|15781.2|15771.2|15790.7|15780.7|15790.7|15780.7|15780.2|15770.2|149
1635368100000|2021-10-27 20:55:00|15791.7|15781.7|15802.2|15792.2|15802.7|15792.7|15791.7|15781.7|294
1635368400000|2021-10-27 21:00:00|15802.7|15792.7|15798.2|15788.2|15803.2|15793.2|15798.2|15788.2|10
1635369000000|2021-10-27 21:10:00|15799.2|15789.2|15799.2|15789.2|15800.7|15790.7|15799.2|15789.2|13
1635369300000|2021-10-27 21:15:00|15794.6|15770.6|15795.1|15771.1|15796|15772|15794.4|15770.4|0
1635369600000|2021-10-27 21:20:00|15794.6|15770.6|15794.4|15770.4|15795.3|15771.3|15794.2|15770.2|0
1635369900000|2021-10-27 21:25:00|15794|15770|15794|15770|15794.6|15770.6|15794|15770|0
1635370200000|2021-10-27 21:30:00|15794.4|15770.4|15794.5|15770.5|15794.7|15770.7|15794|15770|0
1635370500000|2021-10-27 21:35:00|15794|15770|15794.1|15770.1|15794.1|15770.1|15793.9|15769.9|0
1635370800000|2021-10-27 21:40:00|15794|15770|15794.1|15770.1|15794.6|15770.6|15794|15770|0
1635371100000|2021-10-27 21:45:00|15794|15770|15794.3|15770.3|15794.3|15770.3|15794|15770|0
1635371400000|2021-10-27 21:50:00|15794.4|15770.4|15794.8|15770.8|15795.2|15771.2|15794.4|15770.4|0
1635371700000|2021-10-27 21:55:00|15795.5|15771.5|15795|15771|15796.1|15772.1|15795|15771|0
1635372000000|2021-10-27 22:00:00|15796.5|15772.5|15799.5|15775.5|15802.2|15778.2|15795.8|15771.8|0
1635372300000|2021-10-27 22:05:00|15799.8|15775.8|15800.9|15776.9|15803|15779|15798.8|15774.8|0
1635372600000|2021-10-27 22:10:00|15799.5|15775.5|15799.5|15775.5|15800.9|15776.9|15798.8|15774.8|0
1635372900000|2021-10-27 22:15:00|15800.2|15776.2|15801.6|15777.6|15803.7|15779.7|15799.5|15775.5|0
1635373200000|2021-10-27 22:20:00|15802.3|15778.3|15801.7|15777.7|15803|15779|15801.4|15777.4|0
1635373500000|2021-10-27 22:25:00|15802.4|15778.4|15802.4|15778.4|15803.1|15779.1|15801|15777|0
1635373800000|2021-10-27 22:30:00|15803.1|15779.1|15802.4|15778.4|15805.2|15781.2|15801.7|15777.7|0
1635374100000|2021-10-27 22:35:00|15801.7|15777.7|15798.9|15774.9|15801.7|15777.7|15796.9|15772.9|0
1635374400000|2021-10-27 22:40:00|15799.6|15775.6|15802.4|15778.4|15803.1|15779.1|15798.9|15774.9|0
1635374700000|2021-10-27 22:45:00|15803.8|15779.8|15803.4|15779.4|15805.2|15781.2|15803.1|15779.1|0
1635375000000|2021-10-27 22:50:00|15803.8|15779.8|15803.8|15779.8|15804.5|15780.5|15802.4|15778.4|0
1635375300000|2021-10-27 22:55:00|15803.1|15779.1|15806|15782|15807.4|15783.4|15803.1|15779.1|0
1635375600000|2021-10-27 23:00:00|15806.3|15782.3|15808.1|15784.1|15809.5|15785.5|15805.6|15781.6|0
1635375900000|2021-10-27 23:05:00|15808.8|15784.8|15807.4|15783.4|15810.2|15786.2|15807.4|15783.4|0
1635376200000|2021-10-27 23:10:00|15806.7|15782.7|15807|15783|15808.1|15784.1|15805.6|15781.6|0
1635376500000|2021-10-27 23:15:00|15806.3|15782.3|15804.2|15780.2|15806.3|15782.3|15802.8|15778.8|0
1635376800000|2021-10-27 23:20:00|15803.5|15779.5|15807.7|15783.7|15808.4|15784.4|15803.5|15779.5|0
1635377100000|2021-10-27 23:25:00|15808.4|15784.4|15806.3|15782.3|15808.4|15784.4|15804.2|15780.2|0
1635377400000|2021-10-27 23:30:00|15806.7|15782.7|15804.2|15780.2|15807|15783|15803.5|15779.5|0
1635377700000|2021-10-27 23:35:00|15803.3|15779.3|15804.7|15780.7|15805.4|15781.4|15803.3|15779.3|0
1635378000000|2021-10-27 23:40:00|15805|15781|15809.2|15785.2|15809.2|15785.2|15803.3|15779.3|0
1635378300000|2021-10-27 23:45:00|15808.8|15784.8|15810.6|15786.6|15811.3|15787.3|15808.5|15784.5|0
1635378600000|2021-10-27 23:50:00|15811.3|15787.3|15811.3|15787.3|15813.3|15789.3|15809.9|15785.9|0
1635378900000|2021-10-27 23:55:00|15810.9|15786.9|15811.6|15787.6|15811.6|15787.6|15809.9|15785.9|0
1635379200000|2021-10-28 00:00:00|15810.9|15786.9|15811.2|15787.2|15814|15790|15810.2|15786.2|0
1635379500000|2021-10-28 00:05:00|15811.9|15787.9|15810.5|15786.5|15811.9|15787.9|15809.1|15785.1|0
1635379800000|2021-10-28 00:10:00|15809.8|15785.8|15808.4|15784.4|15810.2|15786.2|15804.6|15780.6|0
1635380100000|2021-10-28 00:15:00|15807.7|15783.7|15805.2|15781.2|15808.8|15784.8|15803.2|15779.2|0
1635380400000|2021-10-28 00:20:00|15804.7|15780.7|15806.6|15782.6|15807.4|15783.4|15803.8|15779.8|0
1635380700000|2021-10-28 00:25:00|15807|15783|15801.2|15777.2|15807.4|15783.4|15800|15776|0
1635381000000|2021-10-28 00:30:00|15801.6|15777.6|15795.7|15771.7|15801.6|15777.6|15792.9|15768.9|0
1635381300000|2021-10-28 00:35:00|15796.2|15772.2|15799.2|15775.2|15799.2|15775.2|15794.1|15770.1|0
1635381600000|2021-10-28 00:40:00|15798.7|15774.7|15796.7|15772.7|15799.9|15775.9|15796.2|15772.2|0
1635381900000|2021-10-28 00:45:00|15796.2|15772.2|15792.4|15768.4|15798.3|15774.3|15792.4|15768.4|0
1635382200000|2021-10-28 00:50:00|15791.5|15767.5|15796.2|15772.2|15798.7|15774.7|15791.2|15767.2|0
1635382500000|2021-10-28 00:55:00|15796.6|15772.6|15803.4|15779.4|15804.2|15780.2|15791.8|15767.8|0
1635382800000|2021-10-28 01:00:00|15806.8|15796.8|15812.8|15802.8|15823.8|15813.8|15802.8|15792.8|2465
1635383100000|2021-10-28 01:05:00|15813.8|15803.8|15792.8|15782.8|15817.8|15807.8|15783.8|15773.8|1108
1635383400000|2021-10-28 01:10:00|15793.8|15783.8|15816.8|15806.8|15817.8|15807.8|15792.8|15782.8|567
1635383700000|2021-10-28 01:15:00|15817.8|15807.8|15840.8|15830.8|15856.8|15846.8|15810.8|15800.8|3529
1635384000000|2021-10-28 01:20:00|15838.8|15828.8|15785.8|15775.8|15838.8|15828.8|15775.8|15765.8|3452
1635384300000|2021-10-28 01:25:00|15786.8|15776.8|15798.8|15788.8|15819.8|15809.8|15786.8|15776.8|2908
1635384600000|2021-10-28 01:30:00|15796.8|15786.8|15775.8|15765.8|15874.8|15864.8|15749.8|15739.8|21071
1635384900000|2021-10-28 01:35:00|15779.8|15769.8|15818.8|15808.8|15831.8|15821.8|15749.8|15739.8|8329
1635385200000|2021-10-28 01:40:00|15820.8|15810.8|15783.8|15773.8|15835.8|15825.8|15780.8|15770.8|5590
1635385500000|2021-10-28 01:45:00|15784.8|15774.8|15754.8|15744.8|15784.8|15774.8|15719.8|15709.8|6735
1635385800000|2021-10-28 01:50:00|15757.8|15747.8|15764.8|15754.8|15770.8|15760.8|15741.8|15731.8|4936
1635386100000|2021-10-28 01:55:00|15766.8|15756.8|15769.8|15759.8|15770.8|15760.8|15744.8|15734.8|3407
1635386400000|2021-10-28 02:00:00|15771.8|15761.8|15810.8|15800.8|15825.8|15815.8|15749.8|15739.8|6365
1635386700000|2021-10-28 02:05:00|15811.8|15801.8|15814.8|15804.8|15852.8|15842.8|15810.8|15800.8|4869
1635387000000|2021-10-28 02:10:00|15813.8|15803.8|15867.8|15857.8|15875.8|15865.8|15813.8|15803.8|5406
1635387300000|2021-10-28 02:15:00|15865.8|15855.8|15857.8|15847.8|15873.8|15863.8|15851.8|15841.8|3503
1635387600000|2021-10-28 02:20:00|15856.8|15846.8|15811.8|15801.8|15868.8|15858.8|15807.8|15797.8|3670
1635387900000|2021-10-28 02:25:00|15810.8|15800.8|15801.8|15791.8|15818.8|15808.8|15788.8|15778.8|3758
1635388200000|2021-10-28 02:30:00|15800.8|15790.8|15773.8|15763.8|15818.8|15808.8|15764.8|15754.8|4481
1635388500000|2021-10-28 02:35:00|15774.8|15764.8|15796.8|15786.8|15808.8|15798.8|15773.8|15763.8|2568
1635388800000|2021-10-28 02:40:00|15794.8|15784.8|15816.8|15806.8|15835.8|15825.8|15792.8|15782.8|4983
1635389100000|2021-10-28 02:45:00|15819.8|15809.8|15824.8|15814.8|15848.8|15838.8|15819.8|15809.8|2953
1635389400000|2021-10-28 02:50:00|15822.8|15812.8|15810.8|15800.8|15830.8|15820.8|15794.8|15784.8|1902
1635389700000|2021-10-28 02:55:00|15805.8|15795.8|15810.8|15800.8|15818.8|15808.8|15804.8|15794.8|1412
1635390000000|2021-10-28 03:00:00|15811.8|15801.8|15804.8|15794.8|15813.8|15803.8|15793.8|15783.8|1152
1635390300000|2021-10-28 03:05:00|15805.8|15795.8|15806.8|15796.8|15841.8|15831.8|15800.8|15790.8|2721
1635390600000|2021-10-28 03:10:00|15808.8|15798.8|15779.8|15769.8|15808.8|15798.8|15758.8|15748.8|4385
1635390900000|2021-10-28 03:15:00|15781.8|15771.8|15792.8|15782.8|15796.8|15786.8|15776.8|15766.8|1633
1635391200000|2021-10-28 03:20:00|15793.8|15783.8|15788.8|15778.8|15801.8|15791.8|15784.8|15774.8|1944
1635391500000|2021-10-28 03:25:00|15787.8|15777.8|15794.8|15784.8|15797.8|15787.8|15783.8|15773.8|1391
1635391800000|2021-10-28 03:30:00|15793.8|15783.8|15795.8|15785.8|15796.8|15786.8|15787.8|15777.8|435
1635392100000|2021-10-28 03:35:00|15796.8|15786.8|15797.8|15787.8|15802.8|15792.8|15794.8|15784.8|328
1635392400000|2021-10-28 03:40:00|15798.8|15788.8|15799.8|15789.8|15803.8|15793.8|15792.8|15782.8|422
1635392700000|2021-10-28 03:45:00|15800.8|15790.8|15802.8|15792.8|15805.8|15795.8|15797.8|15787.8|536
1635393000000|2021-10-28 03:50:00|15803.8|15793.8|15806.8|15796.8|15807.8|15797.8|15800.8|15790.8|235
1635393300000|2021-10-28 03:55:00|15807.8|15797.8|15806.8|15796.8|15810.8|15800.8|15803.8|15793.8|1299
1635393600000|2021-10-28 04:00:00|15804.8|15794.8|15802.8|15792.8|15805.8|15795.8|15802.8|15792.8|46
1635393900000|2021-10-28 04:05:00|15801.8|15791.8|15801.8|15791.8|15803.8|15793.8|15800.8|15790.8|52
1635394200000|2021-10-28 04:10:00|15803.8|15793.8|15803.8|15793.8|15804.8|15794.8|15802.8|15792.8|659
1635394500000|2021-10-28 04:15:00|15802.8|15792.8|15804.8|15794.8|15804.8|15794.8|15800.8|15790.8|165
1635394800000|2021-10-28 04:20:00|15803.8|15793.8|15802.8|15792.8|15803.8|15793.8|15802.8|15792.8|60
1635395100000|2021-10-28 04:25:00|15801.8|15791.8|15803.8|15793.8|15803.8|15793.8|15801.8|15791.8|425
1635395400000|2021-10-28 04:30:00|15804.8|15794.8|15801.8|15791.8|15806.8|15796.8|15801.8|15791.8|124
1635395700000|2021-10-28 04:35:00|15800.8|15790.8|15799.8|15789.8|15801.8|15791.8|15797.8|15787.8|199
1635396000000|2021-10-28 04:40:00|15800.8|15790.8|15808.8|15798.8|15810.8|15800.8|15799.8|15789.8|248
1635396300000|2021-10-28 04:45:00|15810.8|15800.8|15811.8|15801.8|15816.8|15806.8|15808.8|15798.8|431
1635396600000|2021-10-28 04:50:00|15810.8|15800.8|15811.8|15801.8|15811.8|15801.8|15810.8|15800.8|55
1635396900000|2021-10-28 04:55:00|15812.8|15802.8|15816.8|15806.8|15816.8|15806.8|15811.8|15801.8|388
1635397200000|2021-10-28 05:00:00|15820.8|15810.8|15824.8|15814.8|15850.8|15840.8|15818.8|15808.8|6290
1635397500000|2021-10-28 05:05:00|15825.8|15815.8|15824.8|15814.8|15837.8|15827.8|15820.8|15810.8|1525
1635397800000|2021-10-28 05:10:00|15826.8|15816.8|15813.8|15803.8|15830.8|15820.8|15813.8|15803.8|1441
1635398100000|2021-10-28 05:15:00|15818.8|15808.8|15816.8|15806.8|15824.8|15814.8|15815.8|15805.8|993
1635398400000|2021-10-28 05:20:00|15815.8|15805.8|15801.8|15791.8|15818.8|15808.8|15799.8|15789.8|1684
1635398700000|2021-10-28 05:25:00|15803.8|15793.8|15806.8|15796.8|15810.8|15800.8|15795.8|15785.8|1622
1635399000000|2021-10-28 05:30:00|15807.8|15797.8|15811.8|15801.8|15815.8|15805.8|15802.8|15792.8|1475
1635399300000|2021-10-28 05:35:00|15812.8|15802.8|15812.8|15802.8|15818.8|15808.8|15807.8|15797.8|1507
1635399600000|2021-10-28 05:40:00|15813.8|15803.8|15820.8|15810.8|15828.8|15818.8|15809.8|15799.8|1241
1635399900000|2021-10-28 05:45:00|15822.8|15812.8|15821.8|15811.8|15834.8|15824.8|15819.8|15809.8|1579
1635400200000|2021-10-28 05:50:00|15823.8|15813.8|15815.8|15805.8|15824.8|15814.8|15810.8|15800.8|1413
1635400500000|2021-10-28 05:55:00|15814.8|15804.8|15811.8|15801.8|15820.8|15810.8|15809.8|15799.8|1259
1635400800000|2021-10-28 06:00:00|15812.8|15802.8|15808.8|15798.8|15827.8|15817.8|15807.8|15797.8|1796
1635401100000|2021-10-28 06:05:00|15807.8|15797.8|15796.8|15786.8|15811.8|15801.8|15789.8|15779.8|2019
1635401400000|2021-10-28 06:10:00|15797.8|15787.8|15776.8|15766.8|15798.8|15788.8|15775.8|15765.8|2926
1635401700000|2021-10-28 06:15:00|15777.8|15767.8|15782.8|15772.8|15792.8|15782.8|15769.8|15759.8|3212
1635402000000|2021-10-28 06:20:00|15783.8|15773.8|15782.8|15772.8|15785.8|15775.8|15771.8|15761.8|5468
1635402300000|2021-10-28 06:25:00|15779.8|15769.8|15769.8|15759.8|15780.8|15770.8|15764.8|15754.8|3299
1635402600000|2021-10-28 06:30:00|15768.8|15758.8|15757.8|15747.8|15779.8|15769.8|15754.8|15744.8|3961
1635402900000|2021-10-28 06:35:00|15756.8|15746.8|15732.8|15722.8|15762.8|15752.8|15727.8|15717.8|6155
1635403200000|2021-10-28 06:40:00|15731.8|15721.8|15741.8|15731.8|15745.8|15735.8|15718.8|15708.8|9197
1635403500000|2021-10-28 06:45:00|15745.8|15735.8|15771.8|15761.8|15772.8|15762.8|15743.8|15733.8|7228
1635403800000|2021-10-28 06:50:00|15772.8|15762.8|15781.8|15771.8|15788.8|15778.8|15765.8|15755.8|5755
1635404100000|2021-10-28 06:55:00|15783.8|15773.8|15785.8|15775.8|15800.8|15790.8|15779.8|15769.8|9846
1635404400000|2021-10-28 07:00:00|15788.8|15776.8|15800.8|15788.8|15806.8|15794.8|15775.8|15763.8|2162
1635404700000|2021-10-28 07:05:00|15799.8|15789.8|15783.8|15771.8|15799.8|15789.8|15782.8|15771.8|1631
1635405000000|2021-10-28 07:10:00|15784.8|15772.8|15810.8|15799.8|15816.8|15805.8|15784.8|15772.8|3375
1635405300000|2021-10-28 07:15:00|15809.8|15798.8|15811.8|15800.8|15824.8|15813.8|15808.8|15797.8|1139
1635405600000|2021-10-28 07:20:00|15812.8|15801.8|15814.8|15803.8|15821.8|15809.8|15812.8|15800.8|409
1635405900000|2021-10-28 07:25:00|15813.8|15802.8|15812.8|15801.8|15817.8|15805.8|15810.8|15798.8|555
1635406200000|2021-10-28 07:30:00|15813.8|15802.8|15809.8|15798.8|15815.8|15804.8|15806.8|15794.8|666
1635406500000|2021-10-28 07:35:00|15811.8|15800.8|15813.8|15802.8|15818.8|15807.8|15807.8|15795.8|416
1635406800000|2021-10-28 07:40:00|15814.8|15801.8|15817.8|15806.8|15820.8|15808.8|15809.8|15798.8|666
1635407100000|2021-10-28 07:45:00|15819.8|15807.8|15818.8|15806.8|15819.8|15807.8|15812.8|15801.8|441
1635407400000|2021-10-28 07:50:00|15819.8|15807.8|15822.8|15811.8|15824.8|15812.8|15817.8|15806.8|572
1635407700000|2021-10-28 07:55:00|15821.8|15810.8|15820.8|15809.8|15823.8|15812.8|15816.8|15805.8|615
1635408000000|2021-10-28 08:00:00|15821.8|15810.8|15831.8|15820.8|15831.8|15820.8|15812.8|15801.8|1014
1635408300000|2021-10-28 08:05:00|15832.8|15819.8|15829.8|15818.8|15833.8|15821.8|15820.8|15809.8|1020
1635408600000|2021-10-28 08:10:00|15828.8|15817.8|15826.8|15815.8|15829.8|15818.8|15822.8|15811.8|549
1635408900000|2021-10-28 08:15:00|15827.8|15816.8|15842.8|15831.8|15842.8|15831.8|15820.8|15809.8|1162
1635409200000|2021-10-28 08:20:00|15843.8|15832.8|15822.8|15811.8|15843.8|15832.8|15819.8|15807.8|882
1635409500000|2021-10-28 08:25:00|15823.8|15810.8|15811.8|15799.8|15825.8|15813.8|15811.8|15799.8|1119
1635409800000|2021-10-28 08:30:00|15825|15801|15829|15805|15829|15805|15824.5|15800.5|1
1635410100000|2021-10-28 08:35:00|15828.1|15804.1|15835.1|15811.1|15837.4|15813.4|15826.8|15802.8|299
1635410400000|2021-10-28 08:40:00|15834.8|15810.8|15845.1|15821.1|15847.4|15823.4|15831.5|15807.5|0
1635410700000|2021-10-28 08:45:00|15845.5|15821.5|15848.8|15824.8|15849|15825|15840.9|15816.9|0
1635411000000|2021-10-28 08:50:00|15849.8|15825.8|15845|15821|15852.4|15828.4|15841.1|15817.1|0
1635411300000|2021-10-28 08:55:00|15845.9|15821.9|15842|15818|15846.3|15822.3|15838.4|15814.4|0
1635411600000|2021-10-28 09:00:00|15816.8|15803.8|15820.8|15809.8|15821.8|15809.8|15815.8|15803.8|402
1635411900000|2021-10-28 09:05:00|15821.8|15810.8|15824.8|15813.8|15824.8|15813.8|15820.8|15810.8|56
1635412200000|2021-10-28 09:10:00|15825.8|15812.8|15821.8|15809.8|15825.8|15813.8|15820.8|15809.8|39
1635412500000|2021-10-28 09:15:00|15820.8|15810.8|15800.8|15788.8|15822.8|15810.8|15798.8|15787.8|465
1635412800000|2021-10-28 09:20:00|15801.8|15789.8|15797.8|15786.8|15804.8|15793.8|15797.8|15786.8|391
1635413100000|2021-10-28 09:25:00|15798.8|15787.8|15803.8|15792.8|15804.8|15793.8|15798.8|15787.8|202
1635413400000|2021-10-28 09:30:00|15802.8|15791.8|15800.8|15789.8|15803.8|15792.8|15799.8|15788.8|199
1635413700000|2021-10-28 09:35:00|15799.8|15788.8|15802.8|15791.8|15805.8|15794.8|15797.8|15785.8|701
1635414000000|2021-10-28 09:40:00|15803.8|15792.8|15802.8|15791.8|15804.8|15793.8|15802.8|15790.8|523
1635414300000|2021-10-28 09:45:00|15803.8|15792.8|15803.8|15792.8|15807.8|15796.8|15801.8|15790.8|191
1635414600000|2021-10-28 09:50:00|15802.8|15791.8|15799.8|15788.8|15804.8|15793.8|15797.8|15786.8|285
1635414900000|2021-10-28 09:55:00|15800.8|15789.8|15805.8|15794.8|15807.8|15795.8|15799.8|15789.8|217
1635415200000|2021-10-28 10:00:00|15806.8|15793.8|15804.8|15793.8|15807.8|15796.8|15803.8|15792.8|64
1635415500000|2021-10-28 10:05:00|15805.8|15792.8|15800.8|15789.8|15805.8|15792.8|15799.8|15788.8|236
1635415800000|2021-10-28 10:10:00|15801.8|15790.8|15802.8|15791.8|15803.8|15791.8|15799.8|15788.8|57
1635416100000|2021-10-28 10:15:00|15803.8|15792.8|15800.8|15789.8|15803.8|15792.8|15800.8|15789.8|139
1635416400000|2021-10-28 10:20:00|15801.8|15790.8|15799.8|15788.8|15802.8|15791.8|15798.8|15787.8|163
1635416700000|2021-10-28 10:25:00|15800.8|15787.8|15801.8|15790.8|15802.8|15791.8|15799.8|15787.8|97
1635417000000|2021-10-28 10:30:00|15802.8|15791.8|15806.8|15795.8|15806.8|15795.8|15802.8|15791.8|83
1635417300000|2021-10-28 10:35:00|15807.8|15794.8|15804.8|15793.8|15807.8|15794.8|15803.8|15792.8|33
1635417600000|2021-10-28 10:40:00|15803.8|15792.8|15808.8|15797.8|15809.8|15797.8|15803.8|15792.8|99
1635417900000|2021-10-28 10:45:00|15809.8|15798.8|15814.8|15803.8|15814.8|15803.8|15808.8|15797.8|261
1635418200000|2021-10-28 10:50:00|15813.8|15801.8|15815.8|15804.8|15816.8|15804.8|15812.8|15801.8|167
1635418500000|2021-10-28 10:55:00|15816.8|15803.8|15814.8|15803.8|15816.8|15805.8|15814.8|15803.8|20
1635418800000|2021-10-28 11:00:00|15815.8|15804.8|15816.8|15804.8|15816.8|15805.8|15812.8|15801.8|30
1635419100000|2021-10-28 11:05:00|15815.8|15805.8|15812.8|15800.8|15817.8|15805.8|15811.8|15800.8|157
1635419400000|2021-10-28 11:10:00|15811.8|15801.8|15802.8|15790.8|15812.8|15801.8|15802.8|15790.8|250
1635419700000|2021-10-28 11:15:00|15801.8|15791.8|15797.8|15786.8|15802.8|15791.8|15797.8|15785.8|215
1635420000000|2021-10-28 11:20:00|15798.8|15785.8|15800.8|15789.8|15801.8|15789.8|15796.8|15785.8|106
1635420300000|2021-10-28 11:25:00|15801.8|15790.8|15797.8|15786.8|15801.8|15790.8|15797.8|15786.8|66
1635420600000|2021-10-28 11:30:00|15798.8|15785.8|15798.8|15787.8|15799.8|15787.8|15797.8|15785.8|51
1635420900000|2021-10-28 11:35:00|15799.8|15788.8|15800.8|15789.8|15804.8|15793.8|15798.8|15788.8|115
1635421200000|2021-10-28 11:40:00|15801.8|15790.8|15798.8|15787.8|15803.8|15792.8|15796.8|15783.8|101
1635421500000|2021-10-28 11:45:00|15799.8|15786.8|15805.8|15794.8|15806.8|15794.8|15799.8|15786.8|74
1635421800000|2021-10-28 11:50:00|15806.8|15793.8|15800.8|15789.8|15807.8|15795.8|15800.8|15789.8|49
1635422100000|2021-10-28 11:55:00|15801.8|15790.8|15801.8|15790.8|15806.8|15795.8|15800.8|15789.8|75
1635422400000|2021-10-28 12:00:00|15800.8|15789.8|15799.8|15787.8|15803.8|15792.8|15798.8|15787.8|105
1635422700000|2021-10-28 12:05:00|15800.8|15788.8|15803.8|15791.8|15803.8|15792.8|15798.8|15787.8|60
1635423000000|2021-10-28 12:10:00|15802.8|15792.8|15803.8|15791.8|15805.8|15793.8|15802.8|15790.8|32
1635423300000|2021-10-28 12:15:00|15804.8|15792.8|15810.8|15799.8|15811.8|15800.8|15803.8|15791.8|44
1635423600000|2021-10-28 12:20:00|15811.8|15800.8|15811.8|15800.8|15815.8|15804.8|15810.8|15799.8|98
1635423900000|2021-10-28 12:25:00|15810.8|15799.8|15809.8|15797.8|15810.8|15799.8|15805.8|15793.8|189
1635424200000|2021-10-28 12:30:00|15810.8|15798.8|15807.8|15795.8|15811.8|15800.8|15800.8|15789.8|103
1635424500000|2021-10-28 12:35:00|15806.8|15794.8|15809.8|15798.8|15813.8|15801.8|15806.8|15794.8|280
1635424800000|2021-10-28 12:40:00|15808.8|15797.8|15812.8|15800.8|15813.8|15802.8|15804.8|15793.8|69
1635425100000|2021-10-28 12:45:00|15813.8|15801.8|15809.8|15798.8|15816.8|15804.8|15808.8|15796.8|109
1635425400000|2021-10-28 12:50:00|15810.8|15797.8|15806.8|15795.8|15810.8|15799.8|15804.8|15793.8|141
1635425700000|2021-10-28 12:55:00|15807.8|15794.8|15818.8|15807.8|15818.8|15807.8|15806.8|15794.8|186
1635426000000|2021-10-28 13:00:00|15817.8|15806.8|15820.8|15809.8|15821.8|15810.8|15813.8|15801.8|123
1635426300000|2021-10-28 13:05:00|15821.8|15808.8|15814.8|15803.8|15821.8|15809.8|15813.8|15802.8|92
1635426600000|2021-10-28 13:10:00|15813.8|15802.8|15815.8|15803.8|15820.8|15808.8|15813.8|15802.8|128
1635426900000|2021-10-28 13:15:00|15814.8|15804.8|15816.8|15805.8|15817.8|15805.8|15814.8|15803.8|90
1635427200000|2021-10-28 13:20:00|15817.8|15806.8|15811.8|15799.8|15819.8|15808.8|15809.8|15797.8|248
1635427500000|2021-10-28 13:25:00|15812.8|15800.8|15806.8|15795.8|15814.8|15802.8|15801.8|15789.8|778
1635427800000|2021-10-28 13:30:00|15807.8|15797.8|15799.8|15788.8|15814.8|15803.8|15798.8|15787.8|799
1635428100000|2021-10-28 13:35:00|15800.8|15787.8|15803.8|15792.8|15805.8|15794.8|15791.8|15780.8|918
1635428400000|2021-10-28 13:40:00|15804.8|15793.8|15808.8|15796.8|15808.8|15797.8|15795.8|15783.8|706
1635428700000|2021-10-28 13:45:00|15807.8|15797.8|15830.8|15819.8|15831.8|15820.8|15807.8|15796.8|1210
1635429000000|2021-10-28 13:50:00|15831.8|15820.8|15843.8|15832.8|15844.8|15832.8|15830.8|15818.8|1021
1635429300000|2021-10-28 13:55:00|15842.8|15831.8|15842.8|15830.8|15845.8|15834.8|15834.8|15823.8|459
1635429600000|2021-10-28 14:00:00|15841.8|15831.8|15836.8|15825.8|15843.8|15832.8|15836.8|15825.8|375
1635429900000|2021-10-28 14:05:00|15835.8|15824.8|15857.8|15846.8|15858.8|15847.8|15834.8|15823.8|661
1635430200000|2021-10-28 14:10:00|15856.8|15845.8|15839.8|15828.8|15857.8|15845.8|15839.8|15828.8|743
1635430500000|2021-10-28 14:15:00|15840.8|15829.8|15840.8|15829.8|15848.8|15837.8|15834.8|15823.8|367
1635430800000|2021-10-28 14:20:00|15841.8|15828.8|15840.8|15828.8|15846.8|15835.8|15838.8|15827.8|136
1635431100000|2021-10-28 14:25:00|15839.8|15827.8|15837.8|15826.8|15843.8|15832.8|15836.8|15825.8|265
1635431400000|2021-10-28 14:30:00|15838.8|15825.8|15836.8|15824.8|15840.8|15829.8|15834.8|15823.8|142
1635431700000|2021-10-28 14:35:00|15837.8|15825.8|15840.8|15829.8|15842.8|15830.8|15832.8|15821.8|173
1635432000000|2021-10-28 14:40:00|15839.8|15828.8|15838.8|15827.8|15841.8|15830.8|15837.8|15826.8|190
1635432300000|2021-10-28 14:45:00|15839.8|15828.8|15839.8|15828.8|15843.8|15832.8|15837.8|15826.8|337
1635432600000|2021-10-28 14:50:00|15838.8|15827.8|15838.8|15827.8|15844.8|15833.8|15837.8|15826.8|345
1635432900000|2021-10-28 14:55:00|15839.8|15828.8|15827.8|15816.8|15839.8|15828.8|15826.8|15815.8|318
1635433200000|2021-10-28 15:00:00|15828.8|15817.8|15828.8|15817.8|15831.8|15820.8|15826.8|15814.8|329
1635433500000|2021-10-28 15:05:00|15829.8|15818.8|15829.8|15818.8|15832.8|15821.8|15828.8|15817.8|171
1635433800000|2021-10-28 15:10:00|15828.8|15817.8|15824.8|15813.8|15828.8|15817.8|15824.8|15812.8|233
1635434100000|2021-10-28 15:15:00|15825.8|15814.8|15829.8|15817.8|15829.8|15817.8|15824.8|15813.8|193
1635434400000|2021-10-28 15:20:00|15828.8|15818.8|15823.8|15812.8|15833.8|15822.8|15823.8|15812.8|197
1635434700000|2021-10-28 15:25:00|15822.8|15811.8|15823.8|15812.8|15824.8|15813.8|15821.8|15810.8|232
1635435000000|2021-10-28 15:30:00|15822.8|15811.8|15819.8|15808.8|15823.8|15812.8|15817.8|15806.8|383
1635435300000|2021-10-28 15:35:00|15820.8|15809.8|15826.8|15815.8|15829.8|15817.8|15820.8|15808.8|199
1635435600000|2021-10-28 15:40:00|15827.8|15816.8|15830.8|15819.8|15830.8|15819.8|15823.8|15812.8|231
1635435900000|2021-10-28 15:45:00|15829.8|15818.8|15825.8|15814.8|15835.8|15823.8|15825.8|15814.8|233
1635436200000|2021-10-28 15:50:00|15826.8|15815.8|15827.8|15815.8|15827.8|15816.8|15821.8|15810.8|262
1635436500000|2021-10-28 15:55:00|15826.8|15816.8|15828.8|15817.8|15829.8|15818.8|15826.8|15815.8|229
1635436800000|2021-10-28 16:00:00|15829.8|15818.8|15828.8|15817.8|15829.8|15818.8|15826.8|15815.8|199
1635437100000|2021-10-28 16:05:00|15827.8|15816.8|15828.8|15817.8|15829.8|15818.8|15827.8|15816.8|225
1635437400000|2021-10-28 16:10:00|15829.8|15816.8|15827.8|15816.8|15829.8|15818.8|15827.8|15815.8|161
1635437700000|2021-10-28 16:15:00|15828.8|15817.8|15828.8|15817.8|15829.8|15818.8|15826.8|15815.8|223
1635438000000|2021-10-28 16:20:00|15829.8|15818.8|15829.8|15817.8|15833.8|15822.8|15827.8|15816.8|386
1635438300000|2021-10-28 16:25:00|15828.8|15818.8|15828.8|15817.8|15828.8|15818.8|15826.8|15815.8|334
1635438600000|2021-10-28 16:30:00|15827.8|15816.8|15829.8|15818.8|15829.8|15818.8|15827.8|15816.8|249
1635438900000|2021-10-28 16:35:00|15828.8|15817.8|15828.8|15817.8|15830.8|15818.8|15827.8|15816.8|278
1635439200000|2021-10-28 16:40:00|15829.8|15818.8|15831.8|15819.8|15831.8|15820.8|15828.8|15817.8|46
1635439500000|2021-10-28 16:45:00|15830.8|15818.8|15829.8|15818.8|15831.8|15819.8|15828.8|15817.8|53
1635439800000|2021-10-28 16:50:00|15830.8|15819.8|15829.8|15818.8|15831.8|15819.8|15828.8|15817.8|36
1635440100000|2021-10-28 16:55:00|15830.8|15819.8|15827.8|15816.8|15831.8|15819.8|15827.8|15815.8|343
1635440400000|2021-10-28 17:00:00|15828.8|15817.8|15831.8|15820.8|15833.8|15822.8|15827.8|15816.8|175
1635440700000|2021-10-28 17:05:00|15832.8|15821.8|15828.8|15816.8|15832.8|15821.8|15827.8|15816.8|93
1635441000000|2021-10-28 17:10:00|15827.8|15817.8|15828.8|15817.8|15829.8|15818.8|15826.8|15815.8|37
1635441300000|2021-10-28 17:15:00|15829.8|15818.8|15828.8|15816.8|15831.8|15820.8|15828.8|15816.8|32
1635441600000|2021-10-28 17:20:00|15829.8|15817.8|15828.8|15817.8|15830.8|15819.8|15828.8|15816.8|102
1635441900000|2021-10-28 17:25:00|15829.8|15818.8|15830.8|15819.8|15831.8|15819.8|15828.8|15817.8|41
1635442200000|2021-10-28 17:30:00|15831.8|15820.8|15835.8|15824.8|15835.8|15824.8|15830.8|15820.8|49
1635442500000|2021-10-28 17:35:00|15834.8|15823.8|15836.8|15825.8|15836.8|15825.8|15834.8|15823.8|46
1635442800000|2021-10-28 17:40:00|15835.8|15824.8|15833.8|15822.8|15835.8|15824.8|15831.8|15820.8|65
1635443100000|2021-10-28 17:45:00|15832.8|15821.8|15829.8|15818.8|15832.8|15821.8|15829.8|15818.8|46
1635443400000|2021-10-28 17:50:00|15830.8|15819.8|15831.8|15819.8|15832.8|15820.8|15830.8|15819.8|28
1635443700000|2021-10-28 17:55:00|15830.8|15820.8|15831.8|15819.8|15831.8|15820.8|15829.8|15817.8|24
1635444000000|2021-10-28 18:00:00|15830.8|15820.8|15832.8|15821.8|15833.8|15822.8|15830.8|15819.8|93
1635444300000|2021-10-28 18:05:00|15833.8|15822.8|15833.8|15822.8|15834.8|15822.8|15832.8|15821.8|54
1635444600000|2021-10-28 18:10:00|15832.8|15821.8|15830.8|15819.8|15833.8|15822.8|15830.8|15819.8|42
1635444900000|2021-10-28 18:15:00|15831.8|15820.8|15832.8|15821.8|15833.8|15821.8|15830.8|15819.8|125
1635445200000|2021-10-28 18:20:00|15831.8|15820.8|15826.8|15814.8|15831.8|15820.8|15825.8|15814.8|185
1635445500000|2021-10-28 18:25:00|15825.8|15815.8|15826.8|15815.8|15827.8|15816.8|15824.8|15813.8|146
1635445800000|2021-10-28 18:30:00|15825.8|15814.8|15823.8|15812.8|15828.8|15816.8|15823.8|15812.8|106
1635446100000|2021-10-28 18:35:00|15824.8|15813.8|15824.8|15812.8|15825.8|15814.8|15823.8|15812.8|137
1635446400000|2021-10-28 18:40:00|15823.8|15813.8|15822.3|15812.3|15823.8|15813.8|15821.8|15810.8|164
1635446700000|2021-10-28 18:45:00|15821.8|15811.8|15822.8|15812.8|15823.3|15813.3|15821.3|15811.3|142
1635447000000|2021-10-28 18:50:00|15823.3|15813.3|15824.3|15814.3|15825.8|15815.8|15822.8|15812.8|131
1635447300000|2021-10-28 18:55:00|15824.8|15814.8|15824.3|15814.3|15824.8|15814.8|15822.8|15812.8|38
1635447600000|2021-10-28 19:00:00|15823.8|15813.8|15823.3|15813.3|15824.3|15814.3|15822.3|15812.3|42
1635447900000|2021-10-28 19:05:00|15822.3|15812.3|15833.8|15823.8|15833.8|15823.8|15822.3|15812.3|525
1635448200000|2021-10-28 19:10:00|15834.3|15824.3|15839.8|15829.8|15840.3|15830.3|15833.3|15823.3|387
1635448500000|2021-10-28 19:15:00|15839.3|15829.3|15852.8|15842.8|15853.3|15843.3|15838.3|15828.3|681
1635448800000|2021-10-28 19:20:00|15851.3|15841.3|15847.3|15837.3|15851.3|15841.3|15844.3|15834.3|210
1635449100000|2021-10-28 19:25:00|15847.8|15837.8|15840.3|15830.3|15847.8|15837.8|15840.3|15830.3|165
1635449400000|2021-10-28 19:30:00|15840.8|15830.8|15838.8|15828.8|15844.3|15834.3|15838.8|15828.8|110
1635449700000|2021-10-28 19:35:00|15839.3|15829.3|15839.3|15829.3|15843.8|15833.8|15838.8|15828.8|91
1635450000000|2021-10-28 19:40:00|15838.8|15828.8|15835.8|15825.8|15839.8|15829.8|15835.3|15825.3|86
1635450300000|2021-10-28 19:45:00|15834.3|15824.3|15836.3|15826.3|15838.3|15828.3|15832.3|15822.3|226
1635450600000|2021-10-28 19:50:00|15837.3|15827.3|15840.3|15830.3|15842.3|15832.3|15836.3|15826.3|403
1635450900000|2021-10-28 19:55:00|15839.8|15829.8|15849.3|15839.3|15849.3|15839.3|15837.3|15827.3|401
1635451200000|2021-10-28 20:00:00|15848.8|15838.8|15837.3|15827.3|15848.8|15838.8|15837.3|15827.3|194
1635451500000|2021-10-28 20:05:00|15836.3|15826.3|15835.8|15825.8|15837.8|15827.8|15834.8|15824.8|79
1635451800000|2021-10-28 20:10:00|15835.3|15825.3|15834.8|15824.8|15836.8|15826.8|15834.3|15824.3|44
1635452100000|2021-10-28 20:15:00|15835.3|15825.3|15835.8|15825.8|15836.3|15826.3|15834.3|15824.3|27
1635452400000|2021-10-28 20:20:00|15835.3|15825.3|15835.8|15825.8|15836.3|15826.3|15834.8|15824.8|56
1635452700000|2021-10-28 20:25:00|15836.8|15826.8|15836.8|15826.8|15838.8|15828.8|15834.8|15824.8|70
1635453000000|2021-10-28 20:30:00|15835.8|15825.8|15835.3|15825.3|15836.3|15826.3|15830.8|15820.8|153
1635453300000|2021-10-28 20:35:00|15835.8|15825.8|15835.3|15825.3|15835.8|15825.8|15834.8|15824.8|21
1635453600000|2021-10-28 20:40:00|15835.8|15825.8|15835.8|15825.8|15835.8|15825.8|15833.3|15823.3|23
1635453900000|2021-10-28 20:45:00|15835.3|15825.3|15834.8|15824.8|15835.8|15825.8|15834.3|15824.3|15
1635454200000|2021-10-28 20:50:00|15835.3|15825.3|15838.8|15828.8|15838.8|15828.8|15835.3|15825.3|43
1635454500000|2021-10-28 20:55:00|15838.3|15828.3|15838.8|15828.8|15839.3|15829.3|15837.3|15827.3|39
1635454800000|2021-10-28 21:00:00|15839.3|15829.3|15839.3|15829.3|15839.3|15829.3|15838.8|15828.8|7
1635455400000|2021-10-28 21:10:00|15838.3|15828.3|15840.8|15830.8|15842.3|15832.3|15836.8|15826.8|36
1635455700000|2021-10-28 21:15:00|15843.5|15819.5|15843.7|15819.7|15845.4|15821.4|15843.5|15819.5|0
1635456000000|2021-10-28 21:20:00|15843.8|15819.8|15844.4|15820.4|15844.9|15820.9|15843.8|15819.8|0
1635456300000|2021-10-28 21:25:00|15844.5|15820.5|15847.7|15823.7|15849.2|15825.2|15843.4|15819.4|0
1635456600000|2021-10-28 21:30:00|15848.2|15824.2|15849.5|15825.5|15850.8|15826.8|15847.7|15823.7|0
1635456900000|2021-10-28 21:35:00|15849.3|15825.3|15849.5|15825.5|15850.2|15826.2|15848|15824|0
1635457200000|2021-10-28 21:40:00|15849.3|15825.3|15848.8|15824.8|15850|15826|15848.8|15824.8|0
1635457500000|2021-10-28 21:45:00|15847.5|15823.5|15847.7|15823.7|15849.8|15825.8|15847.5|15823.5|0
1635457800000|2021-10-28 21:50:00|15847.6|15823.6|15847.5|15823.5|15849.2|15825.2|15847.2|15823.2|0
1635458100000|2021-10-28 21:55:00|15847.2|15823.2|15846|15822|15847.5|15823.5|15844.6|15820.6|0
1635458400000|2021-10-28 22:00:00|15841.7|15817.7|15841.3|15817.3|15846.9|15822.9|15839.2|15815.2|0
1635458700000|2021-10-28 22:05:00|15842|15818|15840.6|15816.6|15843.4|15819.4|15839.2|15815.2|0
1635459000000|2021-10-28 22:10:00|15842|15818|15841.3|15817.3|15842|15818|15837.2|15813.2|0
1635459300000|2021-10-28 22:15:00|15840.6|15816.6|15840.6|15816.6|15840.6|15816.6|15837.9|15813.9|0
1635459600000|2021-10-28 22:20:00|15841.3|15817.3|15842.8|15818.8|15843.5|15819.5|15840.6|15816.6|0
1635459900000|2021-10-28 22:25:00|15843.5|15819.5|15847|15823|15847.3|15823.3|15842.8|15818.8|0
1635460200000|2021-10-28 22:30:00|15847.7|15823.7|15841.4|15817.4|15847.7|15823.7|15841.4|15817.4|0
1635460500000|2021-10-28 22:35:00|15840.7|15816.7|15837.3|15813.3|15841.4|15817.4|15836.6|15812.6|0
1635460800000|2021-10-28 22:40:00|15836.9|15812.9|15833.9|15809.9|15838|15814|15833.9|15809.9|0
1635461100000|2021-10-28 22:45:00|15834.6|15810.6|15836.7|15812.7|15837.4|15813.4|15834.6|15810.6|0
1635461400000|2021-10-28 22:50:00|15836.3|15812.3|15836.5|15812.5|15838.1|15814.1|15835.1|15811.1|0
1635461700000|2021-10-28 22:55:00|15835.8|15811.8|15837.1|15813.1|15838.5|15814.5|15835.1|15811.1|0
1635462000000|2021-10-28 23:00:00|15836.5|15812.5|15837.8|15813.8|15839.9|15815.9|15835.8|15811.8|0
1635462300000|2021-10-28 23:05:00|15838.5|15814.5|15838|15814|15838.7|15814.7|15833.7|15809.7|0
1635462600000|2021-10-28 23:10:00|15837.7|15813.7|15840.1|15816.1|15840.1|15816.1|15837.3|15813.3|0
1635462900000|2021-10-28 23:15:00|15839.4|15815.4|15832.5|15808.5|15839.4|15815.4|15831.8|15807.8|0
1635463200000|2021-10-28 23:20:00|15833.2|15809.2|15833.2|15809.2|15835.3|15811.3|15833.2|15809.2|0
1635463500000|2021-10-28 23:25:00|15833.9|15809.9|15833.2|15809.2|15835.3|15811.3|15832.5|15808.5|0
1635463800000|2021-10-28 23:30:00|15832.5|15808.5|15834.6|15810.6|15834.6|15810.6|15831.1|15807.1|0
1635464100000|2021-10-28 23:35:00|15833.9|15809.9|15833.2|15809.2|15833.9|15809.9|15832.5|15808.5|0
1635464400000|2021-10-28 23:40:00|15832.5|15808.5|15832.5|15808.5|15833.9|15809.9|15831.1|15807.1|0
1635464700000|2021-10-28 23:45:00|15831.8|15807.8|15836.6|15812.6|15836.6|15812.6|15831.1|15807.1|0
1635465000000|2021-10-28 23:50:00|15837.3|15813.3|15839.4|15815.4|15840.8|15816.8|15837.3|15813.3|0
1635465300000|2021-10-28 23:55:00|15838.8|15814.8|15838.3|15814.3|15840.8|15816.8|15838.1|15814.1|0
1635465600000|2021-10-29 00:00:00|15839|15815|15839.7|15815.7|15844.6|15820.6|15836.2|15812.2|0
1635465900000|2021-10-29 00:05:00|15840.4|15816.4|15841.1|15817.1|15841.8|15817.8|15835.2|15811.2|0
1635466200000|2021-10-29 00:10:00|15841.8|15817.8|15834.9|15810.9|15841.8|15817.8|15833.5|15809.5|0
1635466500000|2021-10-29 00:15:00|15834.2|15810.2|15830.7|15806.7|15834.9|15810.9|15829.6|15805.6|0
1635466800000|2021-10-29 00:20:00|15830.4|15806.4|15826.1|15802.1|15831.8|15807.8|15824.9|15800.9|0
1635467100000|2021-10-29 00:25:00|15826.5|15802.5|15822.8|15798.8|15828|15804|15822.8|15798.8|0
1635467400000|2021-10-29 00:30:00|15822.4|15798.4|15824.7|15800.7|15827.3|15803.3|15821.1|15797.1|0
1635467700000|2021-10-29 00:35:00|15825|15801|15830.4|15806.4|15830.8|15806.8|15824|15800|0
1635468000000|2021-10-29 00:40:00|15832.3|15808.3|15834.6|15810.6|15835.9|15811.9|15828.8|15804.8|0
1635468300000|2021-10-29 00:45:00|15833.7|15809.7|15825.2|15801.2|15833.7|15809.7|15820.2|15796.2|0
1635468600000|2021-10-29 00:50:00|15824.3|15800.3|15823|15799|15827.2|15803.2|15823|15799|0
1635468900000|2021-10-29 00:55:00|15823.2|15799.2|15836.1|15812.1|15837.5|15813.5|15821.7|15797.7|0
1635469200000|2021-10-29 01:00:00|15837.1|15813.1|15805.8|15795.8|15837.1|15822.8|15798.8|15788.8|3031
1635469500000|2021-10-29 01:05:00|15806.8|15796.8|15795.8|15785.8|15807.8|15797.8|15786.8|15776.8|1212
1635469800000|2021-10-29 01:10:00|15797.8|15787.8|15809.8|15799.8|15812.8|15802.8|15797.8|15787.8|395
1635470100000|2021-10-29 01:15:00|15810.8|15800.8|15791.8|15781.8|15815.8|15805.8|15778.8|15768.8|1404
1635470400000|2021-10-29 01:20:00|15788.8|15778.8|15786.9|15776.9|15793.8|15783.8|15773.8|15763.8|991
1635470700000|2021-10-29 01:25:00|15788.9|15778.9|15828.9|15818.9|15833.9|15823.9|15784.9|15774.9|1902
1635471000000|2021-10-29 01:30:00|15827.9|15817.9|15837.9|15827.9|15869.9|15859.9|15812.9|15802.9|20382
1635471300000|2021-10-29 01:35:00|15836.9|15826.9|15768.9|15758.9|15848.9|15838.9|15768.9|15758.9|11951
1635471600000|2021-10-29 01:40:00|15772.9|15762.9|15811.9|15801.9|15814.9|15804.9|15756.9|15746.9|7951
1635471900000|2021-10-29 01:45:00|15808.9|15798.9|15818.9|15808.9|15833.9|15823.9|15783.9|15773.9|6708
1635472200000|2021-10-29 01:50:00|15819.9|15809.9|15822.9|15812.9|15846.9|15836.9|15810.9|15800.9|5645
1635472500000|2021-10-29 01:55:00|15823.9|15813.9|15788.9|15778.9|15841.9|15831.9|15784.9|15774.9|7120
1635472800000|2021-10-29 02:00:00|15787.9|15777.9|15814.9|15804.9|15817.9|15807.9|15770.9|15760.9|5172
1635473100000|2021-10-29 02:05:00|15812.9|15802.9|15779.9|15769.9|15823.9|15813.9|15779.9|15769.9|2975
1635473400000|2021-10-29 02:10:00|15780.9|15770.9|15795.9|15785.9|15797.9|15787.9|15757.9|15747.9|5063
1635473700000|2021-10-29 02:15:00|15796.9|15786.9|15828.9|15818.9|15832.9|15822.9|15781.9|15771.9|3068
1635474000000|2021-10-29 02:20:00|15831.9|15821.9|15790.9|15780.9|15838.9|15828.9|15782.9|15772.9|2999
1635474300000|2021-10-29 02:25:00|15793.9|15783.9|15781.9|15771.9|15813.9|15803.9|15779.9|15769.9|2184
1635474600000|2021-10-29 02:30:00|15783.9|15773.9|15785.9|15775.9|15801.9|15791.9|15766.9|15756.9|3569
1635474900000|2021-10-29 02:35:00|15789.9|15779.9|15807.9|15797.9|15812.9|15802.9|15772.9|15762.9|2260
1635475200000|2021-10-29 02:40:00|15808.9|15798.9|15832.9|15822.9|15836.9|15826.9|15806.9|15796.9|3125
1635475500000|2021-10-29 02:45:00|15831.9|15821.9|15833.9|15823.9|15847.9|15837.9|15822.9|15812.9|4314
1635475800000|2021-10-29 02:50:00|15832.9|15822.9|15816.9|15806.9|15841.9|15831.9|15815.9|15805.9|2210
1635476100000|2021-10-29 02:55:00|15817.9|15807.9|15801.9|15791.9|15818.9|15808.9|15788.9|15778.9|1959
1635476400000|2021-10-29 03:00:00|15803.9|15793.9|15823.9|15813.9|15823.9|15813.9|15778.9|15768.9|3150
1635476700000|2021-10-29 03:05:00|15821.9|15811.9|15789.9|15779.9|15822.9|15812.9|15787.9|15777.9|1720
1635477000000|2021-10-29 03:10:00|15788.9|15778.9|15800.9|15790.9|15800.9|15790.9|15782.9|15772.9|2655
1635477300000|2021-10-29 03:15:00|15798.9|15788.9|15804.9|15794.9|15807.9|15797.9|15788.9|15778.9|2826
1635477600000|2021-10-29 03:20:00|15805.9|15795.9|15820.9|15810.9|15830.9|15820.9|15799.9|15789.9|2860
1635477900000|2021-10-29 03:25:00|15819.9|15809.9|15822.9|15812.9|15835.9|15825.9|15817.9|15807.9|2708
1635478200000|2021-10-29 03:30:00|15824.9|15814.9|15824.9|15814.9|15829.9|15819.9|15808.9|15798.9|788
1635478500000|2021-10-29 03:35:00|15822.9|15812.9|15812.9|15802.9|15827.9|15817.9|15812.9|15802.9|596
1635478800000|2021-10-29 03:40:00|15811.9|15801.9|15812.9|15802.9|15814.9|15804.9|15808.9|15798.9|218
1635479100000|2021-10-29 03:45:00|15813.9|15803.9|15806.9|15796.9|15813.9|15803.9|15805.9|15795.9|444
1635479400000|2021-10-29 03:50:00|15807.9|15797.9|15813.9|15803.9|15813.9|15803.9|15806.9|15796.9|352
1635479700000|2021-10-29 03:55:00|15811.9|15801.9|15813.9|15803.9|15813.9|15803.9|15809.9|15799.9|151
1635480000000|2021-10-29 04:00:00|15812.9|15802.9|15813.9|15803.9|15814.9|15804.9|15811.9|15801.9|126
1635480300000|2021-10-29 04:05:00|15814.9|15804.9|15811.9|15801.9|15814.9|15804.9|15811.9|15801.9|134
1635480600000|2021-10-29 04:10:00|15813.9|15803.9|15813.9|15803.9|15816.9|15806.9|15812.9|15802.9|140
1635480900000|2021-10-29 04:15:00|15815.9|15805.9|15812.9|15802.9|15815.9|15805.9|15811.9|15801.9|123
1635481200000|2021-10-29 04:20:00|15813.9|15803.9|15814.9|15804.9|15815.9|15805.9|15812.9|15802.9|147
1635481500000|2021-10-29 04:25:00|15813.9|15803.9|15812.9|15802.9|15815.9|15805.9|15810.9|15800.9|128
1635481800000|2021-10-29 04:30:00|15813.9|15803.9|15810.9|15800.9|15813.9|15803.9|15809.9|15799.9|158
1635482100000|2021-10-29 04:35:00|15811.9|15801.9|15810.9|15800.9|15811.9|15801.9|15809.9|15799.9|112
1635482400000|2021-10-29 04:40:00|15809.9|15799.9|15813.9|15803.9|15813.9|15803.9|15809.9|15799.9|73
1635482700000|2021-10-29 04:45:00|15812.9|15802.9|15814.9|15804.9|15815.9|15805.9|15812.9|15802.9|232
1635483000000|2021-10-29 04:50:00|15812.9|15802.9|15814.9|15804.9|15815.9|15805.9|15812.9|15802.9|208
1635483300000|2021-10-29 04:55:00|15813.9|15803.9|15818.9|15808.9|15818.9|15808.9|15813.9|15803.9|279
1635483600000|2021-10-29 05:00:00|15819.9|15809.9|15803.9|15793.9|15819.9|15809.9|15792.9|15782.9|4918
1635483900000|2021-10-29 05:05:00|15801.9|15791.9|15802.9|15792.9|15813.9|15803.9|15795.9|15785.9|2112
1635484200000|2021-10-29 05:10:00|15801.9|15791.9|15815.9|15805.9|15816.9|15806.9|15797.9|15787.9|1584
1635484500000|2021-10-29 05:15:00|15816.9|15806.9|15827.9|15817.9|15830.9|15820.9|15809.9|15799.9|1897
1635484800000|2021-10-29 05:20:00|15828.9|15818.9|15836.9|15826.9|15848.9|15838.9|15827.9|15817.9|2691
1635485100000|2021-10-29 05:25:00|15837.9|15827.9|15840.9|15830.9|15849.9|15839.9|15833.9|15823.9|2659
1635485400000|2021-10-29 05:30:00|15841.9|15831.9|15835.9|15825.9|15852.9|15842.9|15832.9|15822.9|2869
1635485700000|2021-10-29 05:35:00|15836.9|15826.9|15840.9|15830.9|15844.9|15834.9|15828.9|15818.9|3264
1635486000000|2021-10-29 05:40:00|15842.9|15832.9|15829.9|15819.9|15851.9|15841.9|15827.9|15817.9|1707
1635486300000|2021-10-29 05:45:00|15830.9|15820.9|15829.9|15819.9|15834.9|15824.9|15824.9|15814.9|1627
1635486600000|2021-10-29 05:50:00|15828.9|15818.9|15828.9|15818.9|15831.9|15821.9|15816.9|15806.9|1863
1635486900000|2021-10-29 05:55:00|15829.9|15819.9|15842.9|15832.9|15850.9|15840.9|15825.9|15815.9|1455
1635487200000|2021-10-29 06:00:00|15843.9|15833.9|15824.9|15814.9|15849.9|15839.9|15822.9|15812.9|2956
1635487500000|2021-10-29 06:05:00|15825.9|15815.9|15829.9|15819.9|15831.9|15821.9|15817.9|15807.9|2315
1635487800000|2021-10-29 06:10:00|15828.9|15818.9|15812.9|15802.9|15831.9|15821.9|15811.9|15801.9|4176
1635488100000|2021-10-29 06:15:00|15813.9|15803.9|15824.9|15814.9|15825.9|15815.9|15806.9|15796.9|2840
1635488400000|2021-10-29 06:20:00|15825.9|15815.9|15825.9|15815.9|15840.9|15830.9|15820.9|15810.9|2659
1635488700000|2021-10-29 06:25:00|15826.9|15816.9|15824.9|15814.9|15835.9|15825.9|15822.9|15812.9|1632
1635489000000|2021-10-29 06:30:00|15825.9|15815.9|15827.9|15817.9|15833.9|15823.9|15819.9|15809.9|1962
1635489300000|2021-10-29 06:35:00|15826.9|15816.9|15827.9|15817.9|15833.9|15823.9|15818.9|15808.9|2572
1635489600000|2021-10-29 06:40:00|15828.9|15818.9|15826.9|15816.9|15830.9|15820.9|15818.9|15808.9|3505
1635489900000|2021-10-29 06:45:00|15825.9|15815.9|15832.9|15822.9|15837.9|15827.9|15821.9|15811.9|3921
1635490200000|2021-10-29 06:50:00|15831.9|15821.9|15836.9|15826.9|15838.9|15828.9|15830.9|15820.9|4949
1635490500000|2021-10-29 06:55:00|15834.9|15824.9|15852.9|15842.9|15856.9|15846.9|15825.9|15815.9|9852
1635490800000|2021-10-29 07:00:00|15853.9|15841.9|15854.9|15843.9|15866.9|15855.9|15846.9|15835.9|2830
1635491100000|2021-10-29 07:05:00|15855.9|15844.9|15860.9|15849.9|15860.9|15849.9|15841.9|15829.9|799
1635491400000|2021-10-29 07:10:00|15859.9|15848.9|15855.9|15843.9|15862.9|15851.9|15852.9|15841.9|840
1635491700000|2021-10-29 07:15:00|15854.9|15842.9|15850.9|15838.9|15857.9|15845.9|15848.9|15837.9|783
1635492000000|2021-10-29 07:20:00|15848.9|15839.9|15855.9|15844.9|15855.9|15844.9|15842.9|15831.9|1036
1635492300000|2021-10-29 07:25:00|15856.9|15845.9|15851.9|15840.9|15857.9|15846.9|15848.9|15837.9|1273
1635492600000|2021-10-29 07:30:00|15852.9|15841.9|15846.9|15835.9|15856.9|15844.9|15845.9|15834.9|801
1635492900000|2021-10-29 07:35:00|15847.9|15834.9|15851.9|15840.9|15852.9|15841.9|15844.9|15833.9|663
1635493200000|2021-10-29 07:40:00|15850.9|15839.9|15848.9|15837.9|15854.9|15843.9|15848.9|15837.9|616
1635493500000|2021-10-29 07:45:00|15847.9|15836.9|15844.9|15833.9|15847.9|15836.9|15842.9|15830.9|900
1635493800000|2021-10-29 07:50:00|15843.9|15831.9|15857.9|15845.9|15857.9|15846.9|15843.9|15831.9|842
1635494100000|2021-10-29 07:55:00|15856.9|15844.9|15849.9|15838.9|15860.9|15849.9|15848.9|15837.9|790
1635494400000|2021-10-29 08:00:00|15848.9|15837.9|15846.9|15835.9|15857.9|15845.9|15844.9|15833.9|566
1635494700000|2021-10-29 08:05:00|15847.9|15836.9|15846.9|15835.9|15853.9|15842.9|15842.9|15831.9|422
1635495000000|2021-10-29 08:10:00|15845.9|15834.9|15849.9|15838.9|15851.9|15839.9|15842.9|15831.9|441
1635495300000|2021-10-29 08:15:00|15850.9|15839.9|15849.9|15838.9|15852.9|15841.9|15845.9|15834.9|827
1635495600000|2021-10-29 08:20:00|15848.9|15837.9|15848.9|15837.9|15856.9|15845.9|15846.9|15835.9|902
1635495900000|2021-10-29 08:25:00|15849.9|15838.9|15832.9|15820.9|15850.9|15839.9|15826.9|15815.9|1262
1635496200000|2021-10-29 08:30:00|15830.4|15806.4|15840.4|15816.4|15848.9|15824.9|15829.1|15805.1|1
1635496500000|2021-10-29 08:35:00|15840.8|15816.8|15834.9|15810.9|15841.7|15817.7|15828.1|15804.1|200
1635496800000|2021-10-29 08:40:00|15834.6|15810.6|15837.5|15813.5|15837.5|15813.5|15828.1|15804.1|0
1635497100000|2021-10-29 08:45:00|15837.3|15813.3|15831.6|15807.6|15840.1|15816.1|15828.6|15804.6|0
1635497400000|2021-10-29 08:50:00|15830.7|15806.7|15842.7|15818.7|15843.3|15819.3|15828.1|15804.1|0
1635497700000|2021-10-29 08:55:00|15842.5|15818.5|15845.9|15821.9|15847.5|15823.5|15838.6|15814.6|0
1635498000000|2021-10-29 09:00:00|15842.6|15818.6|15840.9|15828.9|15844.9|15833.9|15836.9|15817.5|196
1635498300000|2021-10-29 09:05:00|15839.9|15827.9|15834.9|15822.9|15845.9|15833.9|15833.9|15822.9|436
1635498600000|2021-10-29 09:10:00|15833.9|15823.9|15830.9|15819.9|15835.9|15823.9|15826.9|15815.9|587
1635498900000|2021-10-29 09:15:00|15829.9|15818.9|15826.9|15814.9|15829.9|15819.9|15820.9|15809.9|480
1635499200000|2021-10-29 09:20:00|15825.9|15815.9|15826.9|15814.9|15826.9|15815.9|15817.9|15805.9|237
1635499500000|2021-10-29 09:25:00|15825.9|15813.9|15826.9|15814.9|15827.9|15816.9|15823.9|15811.9|176
1635499800000|2021-10-29 09:30:00|15827.9|15815.9|15823.9|15811.9|15828.9|15816.9|15822.9|15811.9|105
1635500100000|2021-10-29 09:35:00|15821.9|15810.9|15823.9|15812.9|15824.9|15813.9|15820.9|15808.9|100
1635500400000|2021-10-29 09:40:00|15824.9|15811.9|15823.9|15811.9|15824.9|15813.9|15820.9|15809.9|66
1635500700000|2021-10-29 09:45:00|15824.9|15812.9|15824.9|15813.9|15825.9|15814.9|15821.9|15810.9|216
1635501000000|2021-10-29 09:50:00|15825.9|15814.9|15825.9|15814.9|15831.9|15820.9|15825.9|15814.9|64
1635501300000|2021-10-29 09:55:00|15826.9|15813.9|15827.9|15815.9|15830.9|15818.9|15824.9|15813.9|67
1635501600000|2021-10-29 10:00:00|15828.9|15816.9|15828.9|15816.9|15830.9|15819.9|15827.9|15816.9|33
1635501900000|2021-10-29 10:05:00|15827.9|15815.9|15828.9|15816.9|15828.9|15817.9|15824.9|15813.9|61
1635502200000|2021-10-29 10:10:00|15829.9|15817.9|15813.9|15801.9|15829.9|15818.9|15812.9|15801.9|254
1635502500000|2021-10-29 10:15:00|15814.9|15802.9|15815.9|15804.9|15819.9|15808.9|15812.9|15801.9|186
1635502800000|2021-10-29 10:20:00|15816.9|15805.9|15810.9|15798.9|15818.9|15807.9|15809.9|15798.9|114
1635503100000|2021-10-29 10:25:00|15809.9|15797.9|15812.9|15801.9|15812.9|15801.9|15808.9|15797.9|97
1635503400000|2021-10-29 10:30:00|15811.9|15800.9|15817.9|15806.9|15818.9|15806.9|15811.9|15800.9|81
1635503700000|2021-10-29 10:35:00|15816.9|15805.9|15822.9|15810.9|15823.9|15812.9|15815.9|15804.9|167
1635504000000|2021-10-29 10:40:00|15821.9|15809.9|15819.9|15807.9|15822.9|15810.9|15816.9|15805.9|78
1635504300000|2021-10-29 10:45:00|15820.9|15808.9|15823.9|15811.9|15824.9|15813.9|15820.9|15808.9|84
1635504600000|2021-10-29 10:50:00|15822.9|15810.9|15820.9|15809.9|15822.9|15811.9|15820.9|15809.9|25
1635504900000|2021-10-29 10:55:00|15819.9|15808.9|15829.9|15818.9|15831.9|15820.9|15818.9|15807.9|251
1635505200000|2021-10-29 11:00:00|15827.9|15816.9|15834.9|15822.9|15834.9|15823.9|15827.9|15816.9|65
1635505500000|2021-10-29 11:05:00|15835.9|15823.9|15832.9|15820.9|15835.9|15824.9|15831.9|15820.9|37
1635505800000|2021-10-29 11:10:00|15833.9|15821.9|15833.9|15821.9|15833.9|15822.9|15830.9|15819.9|93
1635506100000|2021-10-29 11:15:00|15832.9|15820.9|15831.9|15819.9|15833.9|15822.9|15829.9|15818.9|59
1635506400000|2021-10-29 11:20:00|15832.9|15820.9|15831.9|15819.9|15833.9|15822.9|15830.9|15818.9|19
1635506700000|2021-10-29 11:25:00|15832.9|15820.9|15831.9|15819.9|15832.9|15820.9|15829.9|15818.9|15
1635507000000|2021-10-29 11:30:00|15830.9|15820.9|15829.9|15818.9|15832.9|15821.9|15828.9|15817.9|26
1635507300000|2021-10-29 11:35:00|15830.9|15819.9|15835.9|15823.9|15835.9|15824.9|15830.9|15818.9|62
1635507600000|2021-10-29 11:40:00|15834.9|15822.9|15833.9|15822.9|15834.9|15822.9|15832.9|15820.9|47
1635507900000|2021-10-29 11:45:00|15834.9|15821.9|15833.9|15822.9|15834.9|15823.9|15832.9|15820.9|26
1635508200000|2021-10-29 11:50:00|15834.9|15821.9|15834.9|15822.9|15835.9|15824.9|15832.9|15821.9|59
1635508500000|2021-10-29 11:55:00|15833.9|15821.9|15833.9|15821.9|15834.9|15823.9|15833.9|15821.9|25
1635508800000|2021-10-29 12:00:00|15834.9|15822.9|15833.9|15822.9|15834.9|15823.9|15831.9|15820.9|108
1635509100000|2021-10-29 12:05:00|15832.9|15821.9|15837.9|15825.9|15837.9|15826.9|15832.9|15820.9|48
1635509400000|2021-10-29 12:10:00|15836.9|15826.9|15837.9|15826.9|15838.9|15827.9|15835.9|15824.9|54
1635509700000|2021-10-29 12:15:00|15836.9|15825.9|15836.9|15824.9|15836.9|15825.9|15834.9|15822.9|16
1635510000000|2021-10-29 12:20:00|15835.9|15825.9|15835.9|15823.9|15837.9|15826.9|15834.9|15822.9|36
1635510300000|2021-10-29 12:25:00|15834.9|15824.9|15838.9|15826.9|15838.9|15827.9|15834.9|15824.9|17
1635510600000|2021-10-29 12:30:00|15836.9|15825.9|15842.9|15830.9|15846.9|15835.9|15834.9|15823.9|261
1635510900000|2021-10-29 12:35:00|15841.9|15829.9|15842.9|15830.9|15848.9|15837.9|15839.9|15827.9|133
1635511200000|2021-10-29 12:40:00|15843.9|15831.9|15842.9|15831.9|15845.9|15834.9|15839.9|15827.9|46
1635511500000|2021-10-29 12:45:00|15841.9|15830.9|15833.9|15821.9|15843.9|15832.9|15833.9|15821.9|58
1635511800000|2021-10-29 12:50:00|15832.9|15822.9|15833.9|15822.9|15834.9|15823.9|15828.9|15817.9|80
1635512100000|2021-10-29 12:55:00|15834.9|15821.9|15835.9|15824.9|15836.9|15825.9|15830.9|15819.9|82
1635512400000|2021-10-29 13:00:00|15836.9|15825.9|15835.9|15824.9|15838.9|15827.9|15833.9|15822.9|45
1635512700000|2021-10-29 13:05:00|15834.9|15823.9|15831.9|15820.9|15835.9|15824.9|15830.9|15818.9|27
1635513000000|2021-10-29 13:10:00|15830.9|15819.9|15834.9|15822.9|15834.9|15822.9|15830.9|15818.9|25
1635513300000|2021-10-29 13:15:00|15833.9|15821.9|15833.9|15822.9|15837.9|15826.9|15832.9|15821.9|77
1635513600000|2021-10-29 13:20:00|15834.9|15821.9|15836.9|15824.9|15837.9|15826.9|15832.9|15821.9|31
1635513900000|2021-10-29 13:25:00|15835.9|15825.9|15835.9|15824.9|15837.9|15826.9|15831.9|15820.9|41
1635514200000|2021-10-29 13:30:00|15836.9|15825.9|15840.9|15829.9|15846.9|15835.9|15831.9|15820.9|541
1635514500000|2021-10-29 13:35:00|15839.9|15828.9|15840.9|15829.9|15844.9|15833.9|15835.9|15824.9|390
1635514800000|2021-10-29 13:40:00|15841.9|15830.9|15834.9|15823.9|15841.9|15830.9|15831.9|15820.9|261
1635515100000|2021-10-29 13:45:00|15835.9|15822.9|15830.9|15818.9|15835.9|15823.9|15828.9|15817.9|404
1635515400000|2021-10-29 13:50:00|15829.9|15817.9|15832.9|15820.9|15835.9|15824.9|15825.9|15814.9|268
1635515700000|2021-10-29 13:55:00|15831.9|15819.9|15827.9|15815.9|15837.9|15826.9|15826.9|15814.9|213
1635516000000|2021-10-29 14:00:00|15828.9|15816.9|15822.9|15811.9|15830.9|15818.9|15820.9|15809.9|339
1635516300000|2021-10-29 14:05:00|15823.9|15812.9|15828.9|15817.9|15833.9|15821.9|15823.9|15812.9|123
1635516600000|2021-10-29 14:10:00|15829.9|15816.9|15820.9|15808.9|15829.9|15816.9|15818.9|15807.9|151
1635516900000|2021-10-29 14:15:00|15821.9|15809.9|15808.9|15796.9|15822.9|15811.9|15807.9|15796.9|406
1635517200000|2021-10-29 14:20:00|15807.9|15797.9|15811.9|15800.9|15818.9|15806.9|15807.9|15797.9|394
1635517500000|2021-10-29 14:25:00|15812.9|15801.9|15813.9|15801.9|15814.9|15802.9|15808.9|15796.9|195
1635517800000|2021-10-29 14:30:00|15814.9|15802.9|15813.9|15802.9|15814.9|15803.9|15809.9|15798.9|253
1635518100000|2021-10-29 14:35:00|15812.9|15801.9|15810.9|15798.9|15814.9|15803.9|15803.9|15791.9|424
1635518400000|2021-10-29 14:40:00|15811.9|15799.9|15813.9|15802.9|15814.9|15803.9|15806.9|15795.9|267
1635518700000|2021-10-29 14:45:00|15814.9|15803.9|15817.9|15806.9|15819.9|15808.9|15811.9|15800.9|254
1635519000000|2021-10-29 14:50:00|15816.9|15805.9|15808.9|15796.9|15820.9|15808.9|15807.9|15796.9|131
1635519300000|2021-10-29 14:55:00|15807.9|15795.9|15807.9|15795.9|15812.9|15801.9|15805.9|15794.9|254
1635519600000|2021-10-29 15:00:00|15806.9|15796.9|15812.9|15801.9|15814.9|15803.9|15806.9|15795.9|229
1635519900000|2021-10-29 15:05:00|15813.9|15802.9|15827.9|15816.9|15827.9|15816.9|15811.9|15800.9|488
1635520200000|2021-10-29 15:10:00|15826.9|15815.9|15825.9|15814.9|15831.9|15820.9|15825.9|15814.9|254
1635520500000|2021-10-29 15:15:00|15824.9|15813.9|15830.9|15819.9|15831.9|15820.9|15824.9|15813.9|212
1635520800000|2021-10-29 15:20:00|15831.9|15820.9|15830.9|15819.9|15831.9|15820.9|15829.9|15817.9|59
1635521100000|2021-10-29 15:25:00|15829.9|15818.9|15829.9|15817.9|15831.9|15820.9|15828.9|15817.9|162
1635521400000|2021-10-29 15:30:00|15830.9|15818.9|15833.9|15822.9|15834.9|15823.9|15829.9|15817.9|155
1635521700000|2021-10-29 15:35:00|15832.9|15821.9|15829.9|15817.9|15833.9|15822.9|15827.9|15816.9|145
1635522000000|2021-10-29 15:40:00|15828.9|15816.9|15826.9|15815.9|15831.9|15820.9|15826.9|15814.9|109
1635522300000|2021-10-29 15:45:00|15827.9|15814.9|15824.9|15813.9|15827.9|15815.9|15822.9|15810.9|92
1635522600000|2021-10-29 15:50:00|15825.9|15812.9|15824.9|15812.9|15827.9|15816.9|15821.9|15809.9|99
1635522900000|2021-10-29 15:55:00|15825.9|15813.9|15822.9|15811.9|15828.9|15816.9|15822.9|15811.9|80
1635523200000|2021-10-29 16:00:00|15823.9|15810.9|15824.9|15813.9|15824.9|15813.9|15820.9|15808.9|94
1635523500000|2021-10-29 16:05:00|15825.9|15814.9|15821.9|15809.9|15826.9|15814.9|15820.9|15808.9|66
1635523800000|2021-10-29 16:10:00|15822.9|15810.9|15820.9|15809.9|15823.9|15811.9|15819.9|15808.9|51
1635524100000|2021-10-29 16:15:00|15821.9|15808.9|15822.9|15811.9|15822.9|15811.9|15817.9|15806.9|40
1635524400000|2021-10-29 16:20:00|15823.9|15812.9|15824.9|15813.9|15827.9|15816.9|15821.9|15809.9|44
1635524700000|2021-10-29 16:25:00|15823.9|15812.9|15819.9|15808.9|15825.9|15814.9|15817.9|15806.9|93
1635525000000|2021-10-29 16:30:00|15818.9|15807.9|15818.9|15806.9|15819.9|15808.9|15816.9|15805.9|26
1635525300000|2021-10-29 16:35:00|15817.9|15807.9|15819.9|15807.9|15819.9|15808.9|15817.9|15806.9|15
1635525600000|2021-10-29 16:40:00|15818.9|15808.9|15822.9|15811.9|15822.9|15811.9|15818.9|15807.9|23
1635525900000|2021-10-29 16:45:00|15823.9|15812.9|15822.9|15810.9|15824.9|15812.9|15821.9|15810.9|60
1635526200000|2021-10-29 16:50:00|15821.9|15811.9|15821.9|15809.9|15821.9|15811.9|15819.9|15808.9|16
1635526500000|2021-10-29 16:55:00|15822.9|15810.9|15821.9|15809.9|15822.9|15811.9|15820.9|15808.9|8
1635526800000|2021-10-29 17:00:00|15822.9|15810.9|15829.9|15817.9|15829.9|15818.9|15820.9|15809.9|54
1635527100000|2021-10-29 17:05:00|15828.9|15816.9|15827.9|15815.9|15829.9|15817.9|15825.9|15814.9|63
1635527400000|2021-10-29 17:10:00|15826.9|15814.9|15830.9|15818.9|15830.9|15819.9|15826.9|15814.9|46
1635527700000|2021-10-29 17:15:00|15829.9|15817.9|15830.9|15818.9|15831.9|15819.9|15825.9|15814.9|78
1635528000000|2021-10-29 17:20:00|15829.9|15817.9|15826.9|15815.9|15829.9|15817.9|15824.9|15813.9|203
1635528300000|2021-10-29 17:25:00|15827.9|15816.9|15827.9|15816.9|15828.9|15817.9|15825.9|15814.9|38
1635528600000|2021-10-29 17:30:00|15826.9|15815.9|15821.9|15809.9|15826.9|15815.9|15820.9|15809.9|95
1635528900000|2021-10-29 17:35:00|15822.9|15810.9|15814.9|15803.9|15822.9|15810.9|15814.9|15803.9|211
1635529200000|2021-10-29 17:40:00|15815.9|15802.9|15816.9|15805.9|15819.9|15808.9|15811.9|15800.9|228
1635529500000|2021-10-29 17:45:00|15817.9|15804.9|15811.9|15800.9|15817.9|15805.9|15809.9|15798.9|87
1635529800000|2021-10-29 17:50:00|15810.9|15799.9|15810.9|15798.9|15812.9|15801.9|15809.9|15797.9|87
1635530100000|2021-10-29 17:55:00|15809.9|15797.9|15807.9|15796.9|15811.9|15800.9|15807.9|15796.9|176
1635530400000|2021-10-29 18:00:00|15808.9|15797.9|15804.9|15793.9|15808.9|15797.9|15803.9|15792.9|233
1635530700000|2021-10-29 18:05:00|15805.9|15792.9|15801.9|15790.9|15805.9|15792.9|15799.9|15787.9|299
1635531000000|2021-10-29 18:10:00|15802.9|15791.9|15808.9|15797.9|15809.9|15797.9|15802.9|15790.9|97
1635531300000|2021-10-29 18:15:00|15809.9|15798.9|15808.9|15797.9|15810.9|15799.9|15806.9|15794.9|84
1635531600000|2021-10-29 18:20:00|15809.9|15796.9|15802.9|15791.9|15810.9|15799.9|15802.9|15790.9|154
1635531900000|2021-10-29 18:25:00|15801.9|15790.9|15799.9|15787.9|15803.9|15792.9|15798.9|15787.9|122
1635532200000|2021-10-29 18:30:00|15798.9|15786.9|15802.9|15790.9|15802.9|15791.9|15796.9|15784.9|159
1635532500000|2021-10-29 18:35:00|15803.9|15791.9|15808.9|15797.9|15810.9|15799.9|15803.9|15791.9|133
1635532800000|2021-10-29 18:40:00|15809.9|15796.9|15812.4|15802.4|15812.9|15802.4|15807.9|15795.9|43
1635533100000|2021-10-29 18:45:00|15811.9|15801.9|15817.9|15807.9|15819.4|15809.4|15810.4|15800.4|85
1635533400000|2021-10-29 18:50:00|15817.4|15807.4|15817.9|15807.9|15819.9|15809.9|15814.9|15804.9|48
1635533700000|2021-10-29 18:55:00|15817.4|15807.4|15811.4|15801.4|15819.4|15809.4|15811.4|15801.4|53
1635534000000|2021-10-29 19:00:00|15811.9|15801.9|15812.4|15802.4|15813.4|15803.4|15809.4|15799.4|53
1635534300000|2021-10-29 19:05:00|15813.4|15803.4|15813.9|15803.9|15815.4|15805.4|15812.4|15802.4|17
1635534600000|2021-10-29 19:10:00|15814.4|15804.4|15817.4|15807.4|15817.9|15807.9|15814.4|15804.4|82
1635534900000|2021-10-29 19:15:00|15817.9|15807.9|15813.9|15803.9|15818.4|15808.4|15809.4|15799.4|219
1635535200000|2021-10-29 19:20:00|15814.4|15804.4|15808.4|15798.4|15814.4|15804.4|15807.4|15797.4|140
1635535500000|2021-10-29 19:25:00|15808.9|15798.9|15802.4|15792.4|15809.4|15799.4|15802.4|15792.4|288
1635535800000|2021-10-29 19:30:00|15802.9|15792.9|15799.4|15789.4|15807.9|15797.9|15798.9|15788.9|469
1635536100000|2021-10-29 19:35:00|15799.9|15789.9|15801.9|15791.9|15802.9|15792.9|15799.4|15789.4|173
1635536400000|2021-10-29 19:40:00|15802.4|15792.4|15815.4|15805.4|15815.9|15805.9|15802.4|15792.4|238
1635536700000|2021-10-29 19:45:00|15814.9|15804.9|15820.9|15810.9|15821.4|15811.4|15814.9|15804.9|281
1635537000000|2021-10-29 19:50:00|15821.4|15811.4|15826.9|15816.9|15826.9|15816.9|15817.4|15807.4|224
1635537300000|2021-10-29 19:55:00|15827.4|15817.4|15839.4|15829.4|15839.4|15829.4|15826.9|15816.9|345
1635537600000|2021-10-29 20:00:00|15840.4|15830.4|15839.9|15829.9|15840.4|15830.4|15837.4|15827.4|141
1635537900000|2021-10-29 20:05:00|15840.4|15830.4|15835.9|15825.9|15840.4|15830.4|15833.9|15823.9|95
1635538200000|2021-10-29 20:10:00|15835.4|15825.4|15836.9|15826.9|15837.4|15827.4|15835.4|15825.4|14
1635538500000|2021-10-29 20:15:00|15837.4|15827.4|15836.9|15826.9|15837.9|15827.9|15836.9|15826.9|24
1635538800000|2021-10-29 20:20:00|15836.4|15826.4|15835.9|15825.9|15837.4|15827.4|15835.4|15825.4|28
1635539100000|2021-10-29 20:25:00|15836.4|15826.4|15835.9|15825.9|15836.4|15826.4|15834.9|15824.9|21
1635539400000|2021-10-29 20:30:00|15836.4|15826.4|15836.9|15826.9|15836.9|15826.9|15835.9|15825.9|21
1635539700000|2021-10-29 20:35:00|15837.4|15827.4|15836.9|15826.9|15837.4|15827.4|15836.9|15826.9|38
1635540000000|2021-10-29 20:40:00|15837.4|15827.4|15837.4|15827.4|15837.9|15827.9|15836.9|15826.9|50
1635540300000|2021-10-29 20:45:00|15837.9|15827.9|15839.4|15829.4|15839.4|15829.4|15836.9|15826.9|11
1635540600000|2021-10-29 20:50:00|15838.9|15828.9|15833.4|15823.4|15838.9|15828.9|15833.4|15823.4|44
1635540900000|2021-10-29 20:55:00|15833.9|15823.9|15825.9|15815.9|15839.4|15829.4|15824.9|15814.9|208
1635717600000|2021-10-31 22:00:00|15861.1|15837.1|15860.8|15836.8|15861.1|15837.1|15856.2|15832.2|0
1635717900000|2021-10-31 22:05:00|15861.2|15837.2|15861.5|15837.5|15864.3|15840.3|15859.5|15835.5|0
1635718200000|2021-10-31 22:10:00|15860.8|15836.8|15862.9|15838.9|15864.3|15840.3|15860.2|15836.2|0
1635718500000|2021-10-31 22:15:00|15863.6|15839.6|15859.8|15835.8|15863.6|15839.6|15858.4|15834.4|0
1635718800000|2021-10-31 22:20:00|15860.5|15836.5|15859.8|15835.8|15861.9|15837.9|15859.1|15835.1|0
1635719100000|2021-10-31 22:25:00|15859.1|15835.1|15873.4|15849.4|15873.4|15849.4|15859.1|15835.1|0
1635719400000|2021-10-31 22:30:00|15872.7|15848.7|15863|15839|15873.4|15849.4|15863|15839|0
1635719700000|2021-10-31 22:35:00|15863.7|15839.7|15862.1|15838.1|15865.1|15841.1|15862.1|15838.1|0
1635720000000|2021-10-31 22:40:00|15862|15838|15858.6|15834.6|15862.3|15838.3|15857.2|15833.2|0
1635720300000|2021-10-31 22:45:00|15857.9|15833.9|15861.3|15837.3|15861.3|15837.3|15857.2|15833.2|0
1635720600000|2021-10-31 22:50:00|15860.6|15836.6|15862|15838|15862|15838|15858.9|15834.9|0
1635720900000|2021-10-31 22:55:00|15862.7|15838.7|15863.6|15839.6|15869.2|15845.2|15862.7|15838.7|0
1635721200000|2021-10-31 23:00:00|15864.3|15840.3|15849|15825|15865|15841|15849|15825|0
1635721500000|2021-10-31 23:05:00|15848.3|15824.3|15849|15825|15849.7|15825.7|15848.3|15824.3|0
1635721800000|2021-10-31 23:10:00|15846.3|15822.3|15851.1|15827.1|15851.1|15827.1|15842.8|15818.8|0
1635722100000|2021-10-31 23:15:00|15850.7|15826.7|15858|15834|15858.7|15834.7|15850.4|15826.4|0
1635722400000|2021-10-31 23:20:00|15857.3|15833.3|15857.3|15833.3|15860.7|15836.7|15855.9|15831.9|0
1635722700000|2021-10-31 23:25:00|15858|15834|15864.2|15840.2|15864.2|15840.2|15857.3|15833.3|0
1635723000000|2021-10-31 23:30:00|15864.9|15840.9|15867.3|15843.3|15868|15844|15861.4|15837.4|0
1635723300000|2021-10-31 23:35:00|15867|15843|15867.4|15843.4|15870.1|15846.1|15866|15842|0
1635723600000|2021-10-31 23:40:00|15868.1|15844.1|15872.2|15848.2|15872.9|15848.9|15866.7|15842.7|0
1635723900000|2021-10-31 23:45:00|15872.5|15848.5|15877.6|15853.6|15879|15855|15872.2|15848.2|0
1635724200000|2021-10-31 23:50:00|15878.3|15854.3|15873.1|15849.1|15878.3|15854.3|15873.1|15849.1|0
1635724500000|2021-10-31 23:55:00|15873.8|15849.8|15886.2|15862.2|15887.5|15863.5|15873.8|15849.8|0
1635724800000|2021-11-01 00:00:00|15886.9|15862.9|15884.8|15860.8|15887.5|15863.5|15883.5|15859.5|0
1635725100000|2021-11-01 00:05:00|15885.5|15861.5|15887.6|15863.6|15888.3|15864.3|15883.5|15859.5|0
1635725400000|2021-11-01 00:10:00|15888.3|15864.3|15893.4|15869.4|15894.1|15870.1|15888.3|15864.3|0
1635725700000|2021-11-01 00:15:00|15894.1|15870.1|15900|15876|15902|15878|15892|15868|0
1635726000000|2021-11-01 00:20:00|15899.8|15875.8|15889.2|15865.2|15900|15876|15887.9|15863.9|0
1635726300000|2021-11-01 00:25:00|15889.5|15865.5|15894.5|15870.5|15895.8|15871.8|15889.5|15865.5|0
1635726600000|2021-11-01 00:30:00|15895.5|15871.5|15900.3|15876.3|15901.1|15877.1|15894.2|15870.2|0
1635726900000|2021-11-01 00:35:00|15899.9|15875.9|15899.3|15875.3|15901.6|15877.6|15895.8|15871.8|0
1635727200000|2021-11-01 00:40:00|15898.8|15874.8|15898.4|15874.4|15899.6|15875.6|15896.4|15872.4|0
1635727500000|2021-11-01 00:45:00|15898.1|15874.1|15896.8|15872.8|15899.7|15875.7|15896.5|15872.5|0
1635727800000|2021-11-01 00:50:00|15896.5|15872.5|15893.9|15869.9|15897.3|15873.3|15892.6|15868.6|0
1635728100000|2021-11-01 00:55:00|15894.9|15870.9|15893.9|15869.9|15895.2|15871.2|15893.1|15869.1|0
1635728400000|2021-11-01 01:00:00|15893.6|15869.6|15853.4|15843.4|15893.6|15869.6|15845.9|15835.9|2278
1635728700000|2021-11-01 01:05:00|15852.9|15842.9|15852.4|15842.4|15854.9|15844.9|15842.4|15832.4|981
1635729000000|2021-11-01 01:10:00|15851.4|15841.4|15859.4|15849.4|15860.9|15850.9|15848.9|15838.9|639
1635729300000|2021-11-01 01:15:00|15859.9|15849.9|15733.4|15723.4|15864.9|15854.9|15720.4|15710.4|5679
1635729600000|2021-11-01 01:20:00|15734.4|15724.4|15671.4|15661.4|15737.4|15727.4|15670.9|15660.9|3765
1635729900000|2021-11-01 01:25:00|15668.4|15658.4|15631.4|15621.4|15669.4|15659.4|15604.4|15594.4|8194
1635730200000|2021-11-01 01:30:00|15631.9|15621.9|15580.9|15570.9|15641.4|15631.4|15540.9|15530.9|26908
1635730500000|2021-11-01 01:35:00|15576.9|15566.9|15564.9|15554.9|15578.4|15568.4|15549.9|15539.9|13204
1635730800000|2021-11-01 01:40:00|15564.4|15554.4|15624.9|15614.9|15632.9|15622.9|15555.9|15545.9|11208
1635731100000|2021-11-01 01:45:00|15625.9|15615.9|15648.9|15638.9|15677.9|15667.9|15625.9|15615.9|13555
1635731400000|2021-11-01 01:50:00|15651.9|15641.9|15662.9|15652.9|15701.9|15691.9|15645.9|15635.9|9365
1635731700000|2021-11-01 01:55:00|15664.9|15654.9|15664.9|15654.9|15692.9|15682.9|15655.9|15645.9|6074
1635732000000|2021-11-01 02:00:00|15662.9|15652.9|15660.9|15650.9|15674.9|15664.9|15628.9|15618.9|6548
1635732300000|2021-11-01 02:05:00|15658.9|15648.9|15703.9|15693.9|15708.9|15698.9|15653.9|15643.9|5491
1635732600000|2021-11-01 02:10:00|15704.9|15694.9|15708.9|15698.9|15732.9|15722.9|15698.9|15688.9|5447
1635732900000|2021-11-01 02:15:00|15705.9|15695.9|15683.9|15673.9|15726.9|15716.9|15675.9|15665.9|6364
1635733200000|2021-11-01 02:20:00|15681.9|15671.9|15746.9|15736.9|15754.9|15744.9|15681.9|15671.9|5052
1635733500000|2021-11-01 02:25:00|15747.9|15737.9|15754.9|15744.9|15778.9|15768.9|15744.9|15734.9|5052
1635733800000|2021-11-01 02:30:00|15755.9|15745.9|15745.9|15735.9|15768.9|15758.9|15737.9|15727.9|2629
1635734100000|2021-11-01 02:35:00|15746.9|15736.9|15734.9|15724.9|15763.9|15753.9|15734.9|15724.9|2894
1635734400000|2021-11-01 02:40:00|15735.9|15725.9|15751.9|15741.9|15753.9|15743.9|15714.9|15704.9|3674
1635734700000|2021-11-01 02:45:00|15753.9|15743.9|15794.9|15784.9|15798.9|15788.9|15740.9|15730.9|3751
1635735000000|2021-11-01 02:50:00|15795.9|15785.9|15782.9|15772.9|15814.9|15804.9|15782.9|15772.9|5653
1635735300000|2021-11-01 02:55:00|15783.9|15773.9|15786.9|15776.9|15795.9|15785.9|15775.9|15765.9|2664
1635735600000|2021-11-01 03:00:00|15787.9|15777.9|15777.9|15767.9|15797.9|15787.9|15766.9|15756.9|2502
1635735900000|2021-11-01 03:05:00|15775.9|15765.9|15740.9|15730.9|15777.9|15767.9|15736.9|15726.9|3328
1635736200000|2021-11-01 03:10:00|15741.9|15731.9|15758.9|15748.9|15759.9|15749.9|15722.9|15712.9|4411
1635736500000|2021-11-01 03:15:00|15757.9|15747.9|15750.9|15740.9|15760.9|15750.9|15735.9|15725.9|2612
1635736800000|2021-11-01 03:20:00|15749.9|15739.9|15740.9|15730.9|15754.9|15744.9|15729.9|15719.9|2035
1635737100000|2021-11-01 03:25:00|15738.9|15728.9|15738.9|15728.9|15740.9|15730.9|15722.9|15712.9|2440
1635737400000|2021-11-01 03:30:00|15739.9|15729.9|15746.9|15736.9|15749.9|15739.9|15739.9|15729.9|295
1635737700000|2021-11-01 03:35:00|15745.9|15735.9|15739.9|15729.9|15749.9|15739.9|15735.9|15725.9|277
1635738000000|2021-11-01 03:40:00|15738.9|15728.9|15735.9|15725.9|15741.9|15731.9|15730.9|15720.9|271
1635738300000|2021-11-01 03:45:00|15737.9|15727.9|15736.9|15726.9|15743.9|15733.9|15734.9|15724.9|220
1635738600000|2021-11-01 03:50:00|15737.9|15727.9|15733.9|15723.9|15738.9|15728.9|15732.9|15722.9|226
1635738900000|2021-11-01 03:55:00|15734.9|15724.9|15735.9|15725.9|15737.9|15727.9|15732.9|15722.9|197
1635739200000|2021-11-01 04:00:00|15736.9|15726.9|15738.9|15728.9|15738.9|15728.9|15736.9|15726.9|111
1635739500000|2021-11-01 04:05:00|15739.9|15729.9|15739.9|15729.9|15739.9|15729.9|15737.9|15727.9|135
1635739800000|2021-11-01 04:10:00|15738.9|15728.9|15742.9|15732.9|15743.9|15733.9|15738.9|15728.9|110
1635740100000|2021-11-01 04:15:00|15744.9|15734.9|15738.9|15728.9|15744.9|15734.9|15738.9|15728.9|216
1635740400000|2021-11-01 04:20:00|15737.9|15727.9|15736.9|15726.9|15737.9|15727.9|15735.9|15725.9|166
1635740700000|2021-11-01 04:25:00|15735.9|15725.9|15741.9|15731.9|15741.9|15731.9|15735.9|15725.9|114
1635741000000|2021-11-01 04:30:00|15742.9|15732.9|15744.9|15734.9|15748.9|15738.9|15742.9|15732.9|292
1635741300000|2021-11-01 04:35:00|15745.9|15735.9|15746.9|15736.9|15747.9|15737.9|15745.9|15735.9|95
1635741600000|2021-11-01 04:40:00|15747.9|15737.9|15747.9|15737.9|15748.9|15738.9|15745.9|15735.9|137
1635741900000|2021-11-01 04:45:00|15748.9|15738.9|15748.9|15738.9|15748.9|15738.9|15746.9|15736.9|85
1635742200000|2021-11-01 04:50:00|15747.9|15737.9|15745.9|15735.9|15747.9|15737.9|15743.9|15733.9|165
1635742500000|2021-11-01 04:55:00|15746.9|15736.9|15752.9|15742.9|15752.9|15742.9|15744.9|15734.9|247
1635742800000|2021-11-01 05:00:00|15751.9|15741.9|15766.9|15756.9|15784.9|15774.9|15749.9|15739.9|4502
1635743100000|2021-11-01 05:05:00|15764.9|15754.9|15776.9|15766.9|15781.9|15771.9|15750.9|15740.9|1670
1635743400000|2021-11-01 05:10:00|15778.9|15768.9|15775.9|15765.9|15784.9|15774.9|15767.9|15757.9|1762
1635743700000|2021-11-01 05:15:00|15776.9|15766.9|15783.9|15773.9|15790.9|15780.9|15775.9|15765.9|1813
1635744000000|2021-11-01 05:20:00|15784.9|15774.9|15773.9|15763.9|15791.9|15781.9|15769.9|15759.9|1589
1635744300000|2021-11-01 05:25:00|15774.9|15764.9|15776.9|15766.9|15786.9|15776.9|15773.9|15763.9|1500
1635744600000|2021-11-01 05:30:00|15778.9|15768.9|15765.9|15755.9|15793.9|15783.9|15765.9|15755.9|1721
1635744900000|2021-11-01 05:35:00|15766.9|15756.9|15778.9|15768.9|15780.9|15770.9|15763.9|15753.9|1764
1635745200000|2021-11-01 05:40:00|15777.9|15767.9|15763.9|15753.9|15786.9|15776.9|15763.9|15753.9|2404
1635745500000|2021-11-01 05:45:00|15764.9|15754.9|15758.9|15748.9|15773.9|15763.9|15754.9|15744.9|3375
1635745800000|2021-11-01 05:50:00|15757.9|15747.9|15761.9|15751.9|15779.9|15769.9|15755.9|15745.9|3280
1635746100000|2021-11-01 05:55:00|15762.9|15752.9|15738.9|15728.9|15762.9|15752.9|15727.9|15717.9|3251
1635746400000|2021-11-01 06:00:00|15739.9|15729.9|15734.9|15724.9|15739.9|15729.9|15726.9|15716.9|1903
1635746700000|2021-11-01 06:05:00|15733.9|15723.9|15739.9|15729.9|15744.9|15734.9|15726.9|15716.9|1223
1635747000000|2021-11-01 06:10:00|15737.9|15727.9|15729.9|15719.9|15738.9|15728.9|15726.9|15716.9|898
1635747300000|2021-11-01 06:15:00|15730.9|15720.9|15741.9|15731.9|15742.9|15732.9|15727.9|15717.9|1211
1635747600000|2021-11-01 06:20:00|15742.9|15732.9|15746.9|15736.9|15751.9|15741.9|15735.9|15725.9|1439
1635747900000|2021-11-01 06:25:00|15747.9|15737.9|15741.9|15731.9|15751.9|15741.9|15736.9|15726.9|1160
1635748200000|2021-11-01 06:30:00|15744.9|15734.9|15756.9|15746.9|15757.9|15747.9|15736.9|15726.9|1365
1635748500000|2021-11-01 06:35:00|15757.9|15747.9|15743.9|15733.9|15761.9|15751.9|15736.9|15726.9|1589
1635748800000|2021-11-01 06:40:00|15742.9|15732.9|15730.9|15720.9|15743.9|15733.9|15721.9|15711.9|2416
1635749100000|2021-11-01 06:45:00|15731.9|15721.9|15729.9|15719.9|15751.9|15741.9|15728.9|15718.9|3284
1635749400000|2021-11-01 06:50:00|15728.9|15718.9|15726.9|15716.9|15732.9|15722.9|15718.9|15708.9|2734
1635749700000|2021-11-01 06:55:00|15727.9|15717.9|15710.9|15700.9|15738.9|15728.9|15710.9|15700.9|3323
1635750000000|2021-11-01 07:00:00|15709.9|15699.9|15711.9|15701.9|15740.9|15730.9|15704.9|15694.9|3193
1635750300000|2021-11-01 07:05:00|15713.9|15703.9|15727.9|15717.9|15729.9|15719.9|15713.9|15703.9|965
1635750600000|2021-11-01 07:10:00|15729.9|15719.9|15749.9|15739.9|15749.9|15739.9|15728.9|15718.9|1649
1635750900000|2021-11-01 07:15:00|15747.9|15737.9|15746.9|15736.9|15748.9|15738.9|15734.9|15724.9|562
1635751200000|2021-11-01 07:20:00|15744.9|15734.9|15744.9|15734.9|15745.9|15735.9|15741.9|15731.9|152
1635751500000|2021-11-01 07:25:00|15743.9|15733.9|15739.9|15729.9|15748.9|15738.9|15736.9|15726.9|759
1635751800000|2021-11-01 07:30:00|15741.9|15731.9|15744.9|15734.9|15745.9|15735.9|15741.9|15731.9|183
1635752100000|2021-11-01 07:35:00|15742.9|15732.9|15746.9|15736.9|15749.9|15739.9|15742.9|15732.9|357
1635752400000|2021-11-01 07:40:00|15747.9|15737.9|15744.9|15734.9|15749.9|15739.9|15743.9|15733.9|354
1635752700000|2021-11-01 07:45:00|15743.9|15733.9|15744.9|15734.9|15746.9|15736.9|15739.9|15729.9|232
1635753000000|2021-11-01 07:50:00|15743.9|15733.9|15743.9|15733.9|15745.9|15735.9|15742.9|15732.9|265
1635753300000|2021-11-01 07:55:00|15742.9|15732.9|15740.9|15730.9|15743.9|15733.9|15739.9|15729.9|133
1635753600000|2021-11-01 08:00:00|15742.9|15731.9|15750.9|15739.9|15751.9|15739.9|15742.9|15730.9|460
1635753900000|2021-11-01 08:05:00|15751.9|15740.9|15737.9|15726.9|15753.9|15742.9|15737.9|15726.9|696
1635754200000|2021-11-01 08:10:00|15738.9|15727.9|15736.9|15725.9|15746.9|15735.9|15735.9|15723.9|602
1635754500000|2021-11-01 08:15:00|15737.9|15726.9|15751.9|15739.9|15752.9|15740.9|15737.9|15725.9|414
1635754800000|2021-11-01 08:20:00|15750.9|15738.9|15747.9|15736.9|15753.9|15741.9|15746.9|15735.9|252
1635755100000|2021-11-01 08:25:00|15748.9|15737.9|15751.9|15740.9|15751.9|15740.9|15745.9|15733.9|841
1635755400000|2021-11-01 08:30:00|15756.6|15732.6|15754|15730|15762.6|15738.6|15753.5|15729.5|0
1635755700000|2021-11-01 08:35:00|15753.9|15729.9|15760.2|15736.2|15762.1|15738.1|15753.9|15729.9|212
1635756000000|2021-11-01 08:40:00|15761.1|15737.1|15760.9|15736.9|15764|15740|15758|15734|0
1635756300000|2021-11-01 08:45:00|15761.2|15737.2|15762.7|15738.7|15764.3|15740.3|15757.4|15733.4|0
1635756600000|2021-11-01 08:50:00|15762.4|15738.4|15769.2|15745.2|15772|15748|15762.4|15738.4|0
1635756900000|2021-11-01 08:55:00|15768.3|15744.3|15768.6|15744.6|15770.5|15746.5|15765.8|15741.8|0
1635757200000|2021-11-01 09:00:00|15756.9|15744.9|15777.9|15764.9|15777.9|15765.9|15756.9|15744.9|414
1635757500000|2021-11-01 09:05:00|15776.9|15763.9|15781.9|15770.9|15782.9|15771.9|15776.9|15763.9|304
1635757800000|2021-11-01 09:10:00|15780.9|15769.9|15771.9|15760.9|15780.9|15770.9|15770.9|15759.9|180
1635758100000|2021-11-01 09:15:00|15772.9|15759.9|15766.9|15755.9|15773.9|15761.9|15765.9|15753.9|250
1635758400000|2021-11-01 09:20:00|15767.9|15756.9|15767.9|15755.9|15768.9|15757.9|15766.9|15755.9|25
1635758700000|2021-11-01 09:25:00|15768.9|15756.9|15767.9|15756.9|15768.9|15757.9|15765.9|15754.9|141
1635759000000|2021-11-01 09:30:00|15768.9|15757.9|15766.9|15755.9|15768.9|15757.9|15766.9|15755.9|62
1635759300000|2021-11-01 09:35:00|15765.9|15754.9|15768.9|15757.9|15768.9|15757.9|15762.9|15751.9|85
1635759600000|2021-11-01 09:40:00|15767.9|15756.9|15769.9|15758.9|15772.9|15761.9|15766.9|15755.9|102
1635759900000|2021-11-01 09:45:00|15768.9|15757.9|15766.9|15754.9|15770.9|15758.9|15763.9|15752.9|55
1635760200000|2021-11-01 09:50:00|15765.9|15753.9|15764.9|15752.9|15765.9|15754.9|15763.9|15752.9|17
1635760500000|2021-11-01 09:55:00|15763.9|15751.9|15762.9|15750.9|15763.9|15752.9|15761.9|15750.9|48
1635760800000|2021-11-01 10:00:00|15761.9|15751.9|15762.9|15751.9|15764.9|15753.9|15760.9|15749.9|78
1635761100000|2021-11-01 10:05:00|15763.9|15750.9|15760.9|15749.9|15763.9|15752.9|15758.9|15747.9|64
1635761400000|2021-11-01 10:10:00|15759.9|15748.9|15759.9|15747.9|15762.9|15751.9|15758.9|15746.9|84
1635761700000|2021-11-01 10:15:00|15758.9|15746.9|15758.9|15747.9|15758.9|15747.9|15752.9|15740.9|648
1635762000000|2021-11-01 10:20:00|15757.9|15745.9|15757.9|15746.9|15759.9|15748.9|15757.9|15745.9|35
1635762300000|2021-11-01 10:25:00|15758.9|15747.9|15758.9|15747.9|15759.9|15748.9|15757.9|15746.9|22
1635762600000|2021-11-01 10:30:00|15759.9|15746.9|15760.9|15748.9|15760.9|15749.9|15758.9|15746.9|11
1635762900000|2021-11-01 10:35:00|15759.9|15747.9|15754.9|15743.9|15759.9|15748.9|15754.9|15743.9|8
1635763200000|2021-11-01 10:40:00|15753.9|15742.9|15755.9|15744.9|15756.9|15745.9|15753.9|15742.9|13
1635763500000|2021-11-01 10:45:00|15754.9|15743.9|15753.9|15742.9|15754.9|15743.9|15752.9|15741.9|19
1635763800000|2021-11-01 10:50:00|15754.9|15743.9|15753.9|15742.9|15755.9|15743.9|15752.9|15741.9|14
1635764100000|2021-11-01 10:55:00|15754.9|15743.9|15757.9|15745.9|15757.9|15746.9|15753.9|15743.9|27
1635764400000|2021-11-01 11:00:00|15758.9|15746.9|15761.9|15750.9|15761.9|15750.9|15758.9|15745.9|7
1635764700000|2021-11-01 11:05:00|15763.9|15752.9|15763.9|15751.9|15764.9|15753.9|15761.9|15749.9|111
1635765000000|2021-11-01 11:10:00|15764.9|15752.9|15764.9|15752.9|15764.9|15753.9|15762.9|15751.9|21
1635765300000|2021-11-01 11:15:00|15763.9|15751.9|15759.9|15748.9|15763.9|15751.9|15758.9|15747.9|85
1635765600000|2021-11-01 11:20:00|15758.9|15747.9|15756.9|15745.9|15758.9|15747.9|15754.9|15743.9|24
1635765900000|2021-11-01 11:25:00|15757.9|15744.9|15756.9|15745.9|15757.9|15745.9|15755.9|15744.9|13
1635766200000|2021-11-01 11:30:00|15757.9|15744.9|15754.9|15742.9|15757.9|15744.9|15753.9|15742.9|32
1635766500000|2021-11-01 11:35:00|15753.9|15743.9|15755.9|15744.9|15755.9|15744.9|15753.9|15742.9|39
1635766800000|2021-11-01 11:40:00|15754.9|15743.9|15760.9|15749.9|15760.9|15749.9|15753.9|15742.9|88
1635767100000|2021-11-01 11:45:00|15759.9|15748.9|15757.9|15746.9|15759.9|15749.9|15757.9|15746.9|42
1635767400000|2021-11-01 11:50:00|15759.9|15747.9|15760.9|15749.9|15760.9|15749.9|15758.9|15747.9|63
1635767700000|2021-11-01 11:55:00|15759.9|15748.9|15759.9|15748.9|15759.9|15748.9|15758.9|15747.9|37
1635768000000|2021-11-01 12:00:00|15758.9|15747.9|15757.9|15746.9|15758.9|15747.9|15757.9|15746.9|39
1635768300000|2021-11-01 12:05:00|15756.9|15745.9|15756.9|15745.9|15763.9|15752.9|15756.9|15745.9|258
1635768600000|2021-11-01 12:10:00|15757.9|15746.9|15756.9|15745.9|15758.9|15747.9|15756.9|15744.9|133
1635768900000|2021-11-01 12:15:00|15757.9|15746.9|15756.9|15745.9|15758.9|15746.9|15754.9|15743.9|99
1635769200000|2021-11-01 12:20:00|15757.9|15744.9|15755.9|15744.9|15757.9|15745.9|15753.9|15742.9|172
1635769500000|2021-11-01 12:25:00|15754.9|15743.9|15756.9|15745.9|15757.9|15746.9|15753.9|15742.9|42
1635769800000|2021-11-01 12:30:00|15755.9|15744.9|15759.9|15748.9|15760.9|15749.9|15754.9|15743.9|67
1635770100000|2021-11-01 12:35:00|15758.9|15747.9|15760.9|15749.9|15761.9|15749.9|15758.9|15747.9|55
1635770400000|2021-11-01 12:40:00|15759.9|15748.9|15758.9|15747.9|15760.9|15748.9|15757.9|15746.9|29
1635770700000|2021-11-01 12:45:00|15759.9|15748.9|15760.9|15748.9|15761.9|15750.9|15759.9|15748.9|34
1635771000000|2021-11-01 12:50:00|15759.9|15749.9|15761.9|15750.9|15761.9|15750.9|15758.9|15747.9|44
1635771300000|2021-11-01 12:55:00|15762.9|15751.9|15761.9|15750.9|15764.9|15752.9|15761.9|15750.9|61
1635771600000|2021-11-01 13:00:00|15760.9|15749.9|15761.9|15750.9|15764.9|15752.9|15760.9|15749.9|103
1635771900000|2021-11-01 13:05:00|15762.9|15751.9|15759.9|15748.9|15762.9|15751.9|15755.9|15744.9|84
1635772200000|2021-11-01 13:10:00|15758.9|15747.9|15763.9|15752.9|15764.9|15753.9|15758.9|15747.9|85
1635772500000|2021-11-01 13:15:00|15762.9|15751.9|15766.9|15755.9|15767.9|15756.9|15762.9|15751.9|53
1635772800000|2021-11-01 13:20:00|15765.9|15754.9|15765.9|15754.9|15768.9|15757.9|15763.9|15752.9|104
1635773100000|2021-11-01 13:25:00|15764.9|15753.9|15766.9|15755.9|15767.9|15756.9|15763.9|15752.9|103
1635773400000|2021-11-01 13:30:00|15767.9|15756.9|15782.9|15771.9|15784.9|15773.9|15760.9|15749.9|1163
1635773700000|2021-11-01 13:35:00|15783.9|15772.9|15798.9|15787.9|15801.9|15789.9|15777.9|15766.9|1123
1635774000000|2021-11-01 13:40:00|15797.9|15786.9|15790.9|15778.9|15800.9|15789.9|15789.9|15777.9|1292
1635774300000|2021-11-01 13:45:00|15789.9|15779.9|15787.9|15775.9|15802.9|15791.9|15784.9|15773.9|830
1635774600000|2021-11-01 13:50:00|15786.9|15774.9|15777.9|15766.9|15795.9|15784.9|15777.9|15766.9|804
1635774900000|2021-11-01 13:55:00|15778.9|15768.9|15777.9|15766.9|15781.9|15770.9|15772.9|15761.9|912
1635775200000|2021-11-01 14:00:00|15778.9|15767.9|15772.9|15760.9|15779.9|15768.9|15766.9|15754.9|793
1635775500000|2021-11-01 14:05:00|15773.9|15761.9|15778.9|15767.9|15780.9|15768.9|15770.9|15758.9|516
1635775800000|2021-11-01 14:10:00|15779.9|15766.9|15781.9|15769.9|15793.9|15781.9|15777.9|15766.9|528
1635776100000|2021-11-01 14:15:00|15783.9|15770.9|15787.9|15775.9|15789.9|15777.9|15782.9|15770.9|384
1635776400000|2021-11-01 14:20:00|15786.9|15776.9|15780.9|15768.9|15789.9|15778.9|15779.9|15768.9|413
1635776700000|2021-11-01 14:25:00|15781.9|15769.9|15783.9|15772.9|15787.9|15776.9|15778.9|15767.9|311
1635777000000|2021-11-01 14:30:00|15784.9|15771.9|15790.9|15779.9|15790.9|15779.9|15781.9|15770.9|412
1635777300000|2021-11-01 14:35:00|15791.9|15780.9|15789.9|15778.9|15797.9|15785.9|15783.9|15772.9|426
1635777600000|2021-11-01 14:40:00|15788.9|15776.9|15778.9|15767.9|15789.9|15778.9|15778.9|15766.9|449
1635777900000|2021-11-01 14:45:00|15779.9|15766.9|15788.9|15776.9|15789.9|15777.9|15777.9|15765.9|421
1635778200000|2021-11-01 14:50:00|15789.9|15777.9|15776.9|15765.9|15789.9|15777.9|15776.9|15765.9|345
1635778500000|2021-11-01 14:55:00|15778.9|15766.9|15791.9|15780.9|15792.9|15781.9|15775.9|15764.9|402
1635778800000|2021-11-01 15:00:00|15790.9|15779.9|15792.9|15781.9|15796.9|15784.9|15789.9|15778.9|286
1635779100000|2021-11-01 15:05:00|15793.9|15779.9|15797.9|15785.9|15797.9|15786.9|15790.9|15779.9|298
1635779400000|2021-11-01 15:10:00|15796.9|15786.9|15793.9|15782.9|15801.9|15790.9|15793.9|15782.9|457
1635779700000|2021-11-01 15:15:00|15794.9|15783.9|15799.9|15788.9|15800.9|15788.9|15794.9|15783.9|232
1635780000000|2021-11-01 15:20:00|15800.9|15787.9|15801.9|15790.9|15802.9|15791.9|15798.9|15786.9|223
1635780300000|2021-11-01 15:25:00|15800.9|15789.9|15793.9|15781.9|15800.9|15789.9|15790.9|15779.9|292
1635780600000|2021-11-01 15:30:00|15792.9|15782.9|15802.9|15790.9|15802.9|15790.9|15792.9|15782.9|244
1635780900000|2021-11-01 15:35:00|15801.9|15791.9|15799.9|15788.9|15802.9|15791.9|15796.9|15785.9|348
1635781200000|2021-11-01 15:40:00|15800.9|15789.9|15803.9|15792.9|15803.9|15792.9|15800.9|15789.9|243
1635781500000|2021-11-01 15:45:00|15802.9|15791.9|15804.9|15793.9|15804.9|15793.9|15799.9|15788.9|333
1635781800000|2021-11-01 15:50:00|15803.9|15792.9|15804.9|15793.9|15804.9|15793.9|15800.9|15789.9|189
1635782100000|2021-11-01 15:55:00|15805.9|15794.9|15805.9|15794.9|15806.9|15795.9|15801.9|15790.9|246
1635782400000|2021-11-01 16:00:00|15806.9|15795.9|15806.9|15795.9|15811.9|15800.9|15805.9|15794.9|314
1635782700000|2021-11-01 16:05:00|15805.9|15794.9|15810.9|15798.9|15810.9|15799.9|15804.9|15793.9|272
1635783000000|2021-11-01 16:10:00|15809.9|15799.9|15807.9|15796.9|15810.9|15799.9|15806.9|15795.9|178
1635783300000|2021-11-01 16:15:00|15806.9|15795.9|15802.9|15791.9|15806.9|15795.9|15801.9|15790.9|308
1635783600000|2021-11-01 16:20:00|15801.9|15790.9|15792.9|15781.9|15802.9|15791.9|15790.9|15779.9|429
1635783900000|2021-11-01 16:25:00|15793.9|15782.9|15795.9|15784.9|15795.9|15784.9|15791.9|15780.9|371
1635784200000|2021-11-01 16:30:00|15794.9|15783.9|15795.9|15783.9|15799.9|15788.9|15793.9|15782.9|446
1635784500000|2021-11-01 16:35:00|15794.9|15782.9|15794.9|15782.9|15798.9|15786.9|15792.9|15780.9|505
1635784800000|2021-11-01 16:40:00|15795.9|15783.9|15792.9|15781.9|15796.9|15785.9|15790.9|15778.9|432
1635785100000|2021-11-01 16:45:00|15793.9|15782.9|15796.9|15785.9|15796.9|15785.9|15792.9|15780.9|193
1635785400000|2021-11-01 16:50:00|15797.9|15786.9|15801.9|15790.9|15804.9|15792.9|15796.9|15785.9|207
1635785700000|2021-11-01 16:55:00|15802.9|15789.9|15797.9|15786.9|15802.9|15791.9|15792.9|15780.9|754
1635786000000|2021-11-01 17:00:00|15798.9|15787.9|15790.9|15779.9|15798.9|15787.9|15789.9|15778.9|182
1635786300000|2021-11-01 17:05:00|15791.9|15780.9|15790.9|15779.9|15794.9|15782.9|15789.9|15778.9|215
1635786600000|2021-11-01 17:10:00|15791.9|15778.9|15793.9|15781.9|15793.9|15781.9|15789.9|15778.9|43
1635786900000|2021-11-01 17:15:00|15794.9|15782.9|15796.9|15785.9|15799.9|15787.9|15793.9|15781.9|207
1635787200000|2021-11-01 17:20:00|15797.9|15786.9|15794.9|15783.9|15797.9|15786.9|15791.9|15780.9|173
1635787500000|2021-11-01 17:25:00|15793.9|15782.9|15791.9|15780.9|15797.9|15786.9|15790.9|15779.9|275
1635787800000|2021-11-01 17:30:00|15790.9|15779.9|15787.9|15776.9|15792.9|15781.9|15786.9|15775.9|475
1635788100000|2021-11-01 17:35:00|15788.9|15777.9|15784.9|15772.9|15789.9|15778.9|15782.9|15771.9|572
1635788400000|2021-11-01 17:40:00|15783.9|15773.9|15783.9|15772.9|15784.9|15773.9|15779.9|15768.9|190
1635788700000|2021-11-01 17:45:00|15784.9|15773.9|15786.9|15775.9|15787.9|15775.9|15783.9|15772.9|168
1635789000000|2021-11-01 17:50:00|15787.9|15776.9|15781.9|15770.9|15791.9|15780.9|15780.9|15769.9|446
1635789300000|2021-11-01 17:55:00|15782.9|15771.9|15778.9|15767.9|15783.9|15772.9|15775.9|15764.9|298
1635789600000|2021-11-01 18:00:00|15779.9|15768.9|15776.9|15765.9|15779.9|15768.9|15776.9|15765.9|144
1635789900000|2021-11-01 18:05:00|15777.9|15766.9|15779.9|15768.9|15779.9|15768.9|15773.9|15762.9|213
1635790200000|2021-11-01 18:10:00|15778.9|15767.9|15774.9|15763.9|15779.9|15768.9|15774.9|15762.9|279
1635790500000|2021-11-01 18:15:00|15773.9|15762.9|15774.9|15763.9|15776.9|15765.9|15771.9|15760.9|202
1635790800000|2021-11-01 18:20:00|15775.9|15764.9|15777.9|15765.9|15779.9|15768.9|15775.9|15764.9|149
1635791100000|2021-11-01 18:25:00|15776.9|15764.9|15776.9|15765.9|15778.9|15766.9|15775.9|15764.9|70
1635791400000|2021-11-01 18:30:00|15777.9|15764.9|15779.9|15768.9|15779.9|15768.9|15776.9|15764.9|150
1635791700000|2021-11-01 18:35:00|15780.9||15779.9||15780.9||15779.9||397
1635792000000|2021-11-01 18:40:00|15778.9|15767.9|15779.9|15768.9|15780.9|15768.9|15777.9|15766.9|173
1635792300000|2021-11-01 18:45:00|15780.9|15767.9|15779.9|15768.9|15780.9|15768.9|15777.9|15766.9|265
1635792600000|2021-11-01 18:50:00|15780.9|15767.9|15772.9|15761.9|15780.9|15768.9|15771.9|15760.9|392
1635792900000|2021-11-01 18:55:00|15773.9|15762.9|15772.9|15761.9|15774.9|15762.9|15772.9|15760.9|258
1635793200000|2021-11-01 19:00:00|15771.9|15760.9|15780.9|15768.9|15780.9|15768.9|15771.9|15760.9|134
1635793500000|2021-11-01 19:05:00|15779.9|15769.9|15787.9|15776.9|15787.9|15776.9|15779.9|15768.9|115
1635793800000|2021-11-01 19:10:00|15788.9|15777.9|15787.9|15776.9|15789.9|15778.9|15786.9|15775.9|45
1635794100000|2021-11-01 19:15:00|15786.9|15775.9|15789.9|15777.9|15789.9|15777.9|15786.9|15775.9|27
1635794400000|2021-11-01 19:20:00|15788.9|15778.9|15794.9|15783.9|15794.9|15783.9|15787.9|15776.9|157
1635794700000|2021-11-01 19:25:00|15795.9|15782.9|15791.9|15780.9|15795.9|15782.9|15791.9|15780.9|65
1635795000000|2021-11-01 19:30:00|15792.9|15781.9|15797.9|15785.9|15797.9|15786.9|15792.9|15781.9|66
1635795300000|2021-11-01 19:35:00|15798.9|15786.9|15798.9|15787.9|15800.9|15789.9|15798.9|15786.9|153
1635795600000|2021-11-01 19:40:00|15797.9|15786.9|15796.9|15786.9|15798.9|15786.9|15794.9|15783.9|117
1635795900000|2021-11-01 19:45:00|15796.4|15786.4|15797.4|15787.4|15797.4|15787.4|15793.4|15783.4|102
1635796200000|2021-11-01 19:50:00|15795.9|15785.9|15796.9|15786.9|15799.4|15789.4|15795.9|15785.9|119
1635796500000|2021-11-01 19:55:00|15796.4|15786.4|15801.9|15791.9|15803.9|15793.9|15794.4|15784.4|173
1635796800000|2021-11-01 20:00:00|15800.4|15790.4|15794.9|15784.9|15801.4|15791.4|15793.4|15783.4|59
1635797100000|2021-11-01 20:05:00|15795.4|15785.4|15795.9|15785.9|15795.9|15785.9|15794.9|15784.9|9
1635797400000|2021-11-01 20:10:00|15795.4|15785.4|15799.9|15789.9|15800.4|15790.4|15793.9|15783.9|46
1635797700000|2021-11-01 20:15:00|15799.4|15789.4|15798.9|15788.9|15800.4|15790.4|15797.9|15787.9|50
1635798000000|2021-11-01 20:20:00|15798.4|15788.4|15797.4|15787.4|15798.4|15788.4|15793.4|15783.4|49
1635798300000|2021-11-01 20:25:00|15796.9|15786.9|15798.9|15788.9|15798.9|15788.9|15796.9|15786.9|20
1635798600000|2021-11-01 20:30:00|15799.4|15789.4|15797.9|15787.9|15799.4|15789.4|15796.9|15786.9|36
1635798900000|2021-11-01 20:35:00|15798.4|15788.4|15799.9|15789.9|15800.4|15790.4|15796.9|15786.9|65
1635799200000|2021-11-01 20:40:00|15799.4|15789.4|15797.9|15787.9|15799.4|15789.4|15797.9|15787.9|34
1635799500000|2021-11-01 20:45:00|15796.9|15786.9|15796.4|15786.4|15796.9|15786.9|15795.9|15785.9|9
1635799800000|2021-11-01 20:50:00|15795.9|15785.9|15791.4|15781.4|15795.9|15785.9|15790.4|15780.4|50
1635800100000|2021-11-01 20:55:00|15790.9|15780.9|15788.9|15778.9|15791.4|15781.4|15788.4|15778.4|36
1635800400000|2021-11-01 21:00:00|15788.4|15778.4|15789.4|15779.4|15789.4|15779.4|15787.9|15777.9|3
1635801000000|2021-11-01 21:10:00|15786.9|15776.9|15784.9|15774.9|15786.9|15776.9|15783.9|15773.9|23
1635801300000|2021-11-01 21:15:00|15791.9|15767.9|15792.7|15768.7|15792.8|15768.8|15791.8|15767.8|0
1635801600000|2021-11-01 21:20:00|15792.8|15768.8|15793|15769|15793.2|15769.2|15792.8|15768.8|0
1635801900000|2021-11-01 21:25:00|15791.7|15767.7|15792.5|15768.5|15792.5|15768.5|15791.7|15767.7|0
1635802200000|2021-11-01 21:30:00|15792.2|15768.2|15789.2|15765.2|15792.5|15768.5|15789.2|15765.2|0
1635802500000|2021-11-01 21:35:00|15789|15765|15789.1|15765.1|15789.3|15765.3|15789|15765|0
1635802800000|2021-11-01 21:40:00|15788.9|15764.9|15789.1|15765.1|15789.1|15765.1|15788.8|15764.8|0
1635803100000|2021-11-01 21:45:00|15789.2|15765.2|15789.4|15765.4|15789.6|15765.6|15789.2|15765.2|0
1635803400000|2021-11-01 21:50:00|15789.3|15765.3|15789.9|15765.9|15789.9|15765.9|15789.3|15765.3|0
1635803700000|2021-11-01 21:55:00|15790|15766|15789.4|15765.4|15790.4|15766.4|15789.4|15765.4|0
1635804000000|2021-11-01 22:00:00|15791.8|15767.8|15787.3|15763.3|15792.5|15768.5|15786.6|15762.6|0
1635804300000|2021-11-01 22:05:00|15787|15763|15786|15762|15787.3|15763.3|15785.3|15761.3|0
1635804600000|2021-11-01 22:10:00|15786.6|15762.6|15786|15762|15787.3|15763.3|15786|15762|0
1635804900000|2021-11-01 22:15:00|15785.3|15761.3|15783.2|15759.2|15785.3|15761.3|15783.2|15759.2|0
1635805200000|2021-11-01 22:20:00|15783.9|15759.9|15787.3|15763.3|15788|15764|15783.2|15759.2|0
1635805500000|2021-11-01 22:25:00|15787.7|15763.7|15790.8|15766.8|15790.8|15766.8|15787.3|15763.3|0
1635805800000|2021-11-01 22:30:00|15791.5|15767.5|15791.1|15767.1|15793.9|15769.9|15791.1|15767.1|0
1635806100000|2021-11-01 22:35:00|15791.8|15767.8|15794.6|15770.6|15794.6|15770.6|15791.1|15767.1|0
1635806400000|2021-11-01 22:40:00|15795.3|15771.3|15798|15774|15798|15774|15795.3|15771.3|0
1635806700000|2021-11-01 22:45:00|15797.3|15773.3|15795.1|15771.1|15798|15774|15794.6|15770.6|0
1635807000000|2021-11-01 22:50:00|15794.7|15770.7|15796.2|15772.2|15796.2|15772.2|15794.4|15770.4|0
1635807300000|2021-11-01 22:55:00|15796.9|15772.9|15797.3|15773.3|15799|15775|15796.2|15772.2|0
1635807600000|2021-11-01 23:00:00|15796.9|15772.9|15793.8|15769.8|15797.3|15773.3|15792.4|15768.4|0
1635807900000|2021-11-01 23:05:00|15793.4|15769.4|15791.7|15767.7|15793.8|15769.8|15787.9|15763.9|0
1635808200000|2021-11-01 23:10:00|15792.4|15768.4|15788.6|15764.6|15793.1|15769.1|15787.2|15763.2|0
1635808500000|2021-11-01 23:15:00|15789.3|15765.3|15792|15768|15792.7|15768.7|15788.6|15764.6|0
1635808800000|2021-11-01 23:20:00|15792.7|15768.7|15792|15768|15794.1|15770.1|15792|15768|0
1635809100000|2021-11-01 23:25:00|15792.3|15768.3|15794.8|15770.8|15796.1|15772.1|15792.3|15768.3|0
1635809400000|2021-11-01 23:30:00|15794.1|15770.1|15789.3|15765.3|15794.1|15770.1|15788.6|15764.6|0
1635809700000|2021-11-01 23:35:00|15790|15766|15789.2|15765.2|15790.6|15766.6|15787.8|15763.8|0
1635810000000|2021-11-01 23:40:00|15788.5|15764.5|15789.9|15765.9|15790.5|15766.5|15787.8|15763.8|0
1635810300000|2021-11-01 23:45:00|15790.2|15766.2|15789.9|15765.9|15791.2|15767.2|15789.9|15765.9|0
1635810600000|2021-11-01 23:50:00|15790.5|15766.5|15789.2|15765.2|15790.5|15766.5|15788.5|15764.5|0
1635810900000|2021-11-01 23:55:00|15789.9|15765.9|15786.4|15762.4|15790.5|15766.5|15786.4|15762.4|0
1635811200000|2021-11-02 00:00:00|15787.1|15763.1|15787.1|15763.1|15789.9|15765.9|15783.7|15759.7|0
1635811500000|2021-11-02 00:05:00|15787.8|15763.8|15791.3|15767.3|15794|15770|15787.1|15763.1|0
1635811800000|2021-11-02 00:10:00|15790.6|15766.6|15789.9|15765.9|15791.3|15767.3|15787.9|15763.9|0
1635812100000|2021-11-02 00:15:00|15790.6|15766.6|15787.8|15763.8|15792|15768|15787.5|15763.5|0
1635812400000|2021-11-02 00:20:00|15789.2|15765.2|15790.3|15766.3|15792.6|15768.6|15788.3|15764.3|0
1635812700000|2021-11-02 00:25:00|15790.6|15766.6|15789.8|15765.8|15791.9|15767.9|15788.7|15764.7|0
1635813000000|2021-11-02 00:30:00|15790.1|15766.1|15791.6|15767.6|15792.3|15768.3|15790.1|15766.1|0
1635813300000|2021-11-02 00:35:00|15791.3|15767.3|15793|15769|15793.3|15769.3|15791.3|15767.3|0
1635813600000|2021-11-02 00:40:00|15792.1|15768.1|15791.7|15767.7|15792.8|15768.8|15791.7|15767.7|0
1635813900000|2021-11-02 00:45:00|15790.4|15766.4|15791.5|15767.5|15792.8|15768.8|15789.4|15765.4|0
1635814200000|2021-11-02 00:50:00|15792|15768|15790.4|15766.4|15795.6|15771.6|15790.2|15766.2|0
1635814500000|2021-11-02 00:55:00|15790.6|15766.6|15792.2|15768.2|15792.7|15768.7|15789.3|15765.3|0
1635814800000|2021-11-02 01:00:00|15792.5|15768.5|15797.4|15787.4|15804.9|15794.9|15782.4|15768.5|2383
1635815100000|2021-11-02 01:05:00|15798.4|15788.4|15791.4|15781.4|15798.9|15788.9|15787.9|15777.9|1284
1635815400000|2021-11-02 01:10:00|15791.9|15781.9|15778.9|15768.9|15792.9|15782.9|15777.9|15767.9|1404
1635815700000|2021-11-02 01:15:00|15779.4|15769.4|15766.9|15756.9|15790.9|15780.9|15758.4|15748.4|4241
1635816000000|2021-11-02 01:20:00|15767.4|15757.4|15721.9|15711.9|15777.4|15767.4|15719.9|15709.9|2823
1635816300000|2021-11-02 01:25:00|15721.4|15711.4|15735.9|15725.9|15736.9|15726.9|15714.4|15704.4|2356
1635816600000|2021-11-02 01:30:00|15735.4|15725.4|15757.6|15747.6|15777.1|15767.1|15685.1|15675.1|14518
1635816900000|2021-11-02 01:35:00|15758.1|15748.1|15768.1|15758.1|15794.1|15784.1|15726.1|15716.1|9667
1635817200000|2021-11-02 01:40:00|15767.6|15757.6|15790.6|15780.6|15818.1|15808.1|15757.1|15747.1|6597
1635817500000|2021-11-02 01:45:00|15791.6|15781.6|15769.1|15759.1|15818.1|15808.1|15769.1|15759.1|6791
1635817800000|2021-11-02 01:50:00|15770.1|15760.1|15748.1|15738.1|15778.1|15768.1|15747.1|15737.1|5170
1635818100000|2021-11-02 01:55:00|15749.1|15739.1|15745.1|15735.1|15767.1|15757.1|15740.1|15730.1|4737
1635818400000|2021-11-02 02:00:00|15744.1|15734.1|15747.1|15737.1|15754.1|15744.1|15723.1|15713.1|3780
1635818700000|2021-11-02 02:05:00|15748.1|15738.1|15735.1|15725.1|15758.1|15748.1|15723.1|15713.1|4099
1635819000000|2021-11-02 02:10:00|15733.1|15723.1|15733.1|15723.1|15764.1|15754.1|15720.1|15710.1|3646
1635819300000|2021-11-02 02:15:00|15734.1|15724.1|15716.1|15706.1|15734.1|15724.1|15709.1|15699.1|3436
1635819600000|2021-11-02 02:20:00|15717.1|15707.1|15722.1|15712.1|15730.1|15720.1|15708.1|15698.1|3043
1635819900000|2021-11-02 02:25:00|15721.1|15711.1|15700.1|15690.1|15727.1|15717.1|15700.1|15690.1|2427
1635820200000|2021-11-02 02:30:00|15699.1|15689.1|15625.1|15615.1|15700.1|15690.1|15625.1|15615.1|15823
1635820500000|2021-11-02 02:35:00|15622.1|15612.1|15637.1|15627.1|15642.1|15632.1|15615.1|15605.1|6284
1635820800000|2021-11-02 02:40:00|15635.1|15625.1|15595.1|15585.1|15639.1|15629.1|15595.1|15585.1|5184
1635821100000|2021-11-02 02:45:00|15594.1|15584.1|15608.1|15598.1|15612.1|15602.1|15589.1|15579.1|4748
1635821400000|2021-11-02 02:50:00|15609.1|15599.1|15608.1|15598.1|15627.1|15617.1|15606.1|15596.1|3223
1635821700000|2021-11-02 02:55:00|15609.1|15599.1|15615.1|15605.1|15622.1|15612.1|15606.1|15596.1|3079
1635822000000|2021-11-02 03:00:00|15614.1|15604.1|15613.1|15603.1|15621.1|15611.1|15607.1|15597.1|2867
1635822300000|2021-11-02 03:05:00|15614.1|15604.1|15583.1|15573.1|15618.1|15608.1|15581.1|15571.1|3991
1635822600000|2021-11-02 03:10:00|15582.1|15572.1|15555.1|15545.1|15584.1|15574.1|15553.1|15543.1|5240
1635822900000|2021-11-02 03:15:00|15554.1|15544.1|15517.1|15507.1|15568.1|15558.1|15513.1|15503.1|11083
1635823200000|2021-11-02 03:20:00|15516.1|15506.1|15502.1|15492.1|15516.1|15506.1|15471.1|15461.1|11652
1635823500000|2021-11-02 03:25:00|15500.1|15490.1|15509.1|15499.1|15523.1|15513.1|15495.1|15485.1|5270
1635823800000|2021-11-02 03:30:00|15511.1|15501.1|15494.1|15484.1|15511.1|15501.1|15489.1|15479.1|2217
1635824100000|2021-11-02 03:35:00|15493.1|15483.1|15494.1|15484.1|15496.1|15486.1|15490.1|15480.1|972
1635824400000|2021-11-02 03:40:00|15493.1|15483.1|15480.1|15470.1|15493.1|15483.1|15479.1|15469.1|1607
1635824700000|2021-11-02 03:45:00|15479.1|15469.1|15483.1|15473.1|15486.1|15476.1|15477.1|15467.1|1346
1635825000000|2021-11-02 03:50:00|15482.1|15472.1|15478.1|15468.1|15484.1|15474.1|15476.1|15466.1|758
1635825300000|2021-11-02 03:55:00|15479.1|15469.1|15479.1|15469.1|15484.1|15474.1|15478.1|15468.1|700
1635825600000|2021-11-02 04:00:00|15478.1|15468.1|15483.1|15473.1|15484.1|15474.1|15478.1|15468.1|900
1635825900000|2021-11-02 04:05:00|15484.1|15474.1|15482.1|15472.1|15485.1|15475.1|15480.1|15470.1|396
1635826200000|2021-11-02 04:10:00|15483.1|15473.1|15480.1|15470.1|15483.1|15473.1|15478.1|15468.1|612
1635826500000|2021-11-02 04:15:00|15479.1|15469.1|15478.1|15468.1|15480.1|15470.1|15477.1|15467.1|349
1635826800000|2021-11-02 04:20:00|15477.1|15467.1|15475.1|15465.1|15478.1|15468.1|15475.1|15465.1|439
1635827100000|2021-11-02 04:25:00|15476.1|15466.1|15474.1|15464.1|15476.1|15466.1|15472.1|15462.1|429
1635827400000|2021-11-02 04:30:00|15473.1|15463.1|15471.1|15461.1|15474.1|15464.1|15470.1|15460.1|574
1635827700000|2021-11-02 04:35:00|15472.1|15462.1|15472.1|15462.1|15478.1|15468.1|15470.1|15460.1|553
1635828000000|2021-11-02 04:40:00|15471.1|15461.1|15473.1|15463.1|15475.1|15465.1|15470.1|15460.1|578
1635828300000|2021-11-02 04:45:00|15472.1|15462.1|15471.1|15461.1|15475.1|15465.1|15471.1|15461.1|640
1635828600000|2021-11-02 04:50:00|15470.1|15460.1|15471.1|15461.1|15471.1|15461.1|15470.1|15460.1|871
1635828900000|2021-11-02 04:55:00|15470.1|15460.1|15440.1|15430.1|15471.1|15461.1|15432.1|15422.1|4181
1635829200000|2021-11-02 05:00:00|15439.1|15429.1|15428.1|15418.1|15492.1|15482.1|15418.1|15408.1|21114
1635829500000|2021-11-02 05:05:00|15424.1|15414.1|15447.1|15437.1|15451.1|15441.1|15415.1|15405.1|9310
1635829800000|2021-11-02 05:10:00|15445.1|15435.1|15431.1|15421.1|15446.1|15436.1|15416.1|15406.1|6972
1635830100000|2021-11-02 05:15:00|15430.1|15420.1|15404.1|15394.1|15439.1|15429.1|15400.1|15390.1|7573
1635830400000|2021-11-02 05:20:00|15405.1|15395.1|15418.1|15408.1|15429.1|15419.1|15402.1|15392.1|6094
1635830700000|2021-11-02 05:25:00|15417.1|15407.1|15375.1|15365.1|15417.1|15407.1|15369.1|15359.1|7593
1635831000000|2021-11-02 05:30:00|15376.1|15366.1|15388.1|15378.1|15404.1|15394.1|15374.1|15364.1|6382
1635831300000|2021-11-02 05:35:00|15386.1|15376.1|15431.1|15421.1|15439.1|15429.1|15379.1|15369.1|5379
1635831600000|2021-11-02 05:40:00|15428.1|15418.1|15449.1|15439.1|15455.1|15445.1|15426.1|15416.1|5566
1635831900000|2021-11-02 05:45:00|15447.1|15437.1|15418.1|15408.1|15452.1|15442.1|15417.1|15407.1|4709
1635832200000|2021-11-02 05:50:00|15419.1|15409.1|15436.1|15426.1|15452.1|15442.1|15418.1|15408.1|4305
1635832500000|2021-11-02 05:55:00|15433.1|15423.1|15400.1|15390.1|15434.1|15424.1|15393.1|15383.1|3958
1635832800000|2021-11-02 06:00:00|15402.1|15392.1|15382.1|15372.1|15417.1|15407.1|15380.1|15370.1|4048
1635833100000|2021-11-02 06:05:00|15381.1|15371.1|15440.1|15430.1|15440.1|15430.1|15372.1|15362.1|4930
1635833400000|2021-11-02 06:10:00|15438.1|15428.1|15426.1|15416.1|15441.1|15431.1|15424.1|15414.1|2793
1635833700000|2021-11-02 06:15:00|15427.1|15417.1|15461.1|15451.1|15466.1|15456.1|15413.1|15403.1|5078
1635834000000|2021-11-02 06:20:00|15462.1|15452.1|15498.1|15488.1|15504.1|15494.1|15459.1|15449.1|6402
1635834300000|2021-11-02 06:25:00|15497.1|15487.1|15469.1|15459.1|15503.1|15493.1|15466.1|15456.1|4265
1635834600000|2021-11-02 06:30:00|15470.1|15460.1|15462.1|15452.1|15473.1|15463.1|15462.1|15452.1|2711
1635834900000|2021-11-02 06:35:00|15463.1|15453.1|15483.1|15473.1|15498.1|15488.1|15462.1|15452.1|3650
1635835200000|2021-11-02 06:40:00|15484.1|15474.1|15482.1|15472.1|15492.1|15482.1|15480.1|15470.1|3550
1635835500000|2021-11-02 06:45:00|15483.1|15473.1|15486.1|15476.1|15501.1|15491.1|15483.1|15473.1|4745
1635835800000|2021-11-02 06:50:00|15487.1|15477.1|15486.1|15476.1|15490.1|15480.1|15465.1|15455.1|5456
1635836100000|2021-11-02 06:55:00|15484.1|15474.1|15503.1|15493.1|15509.1|15499.1|15478.1|15468.1|7154
1635836400000|2021-11-02 07:00:00|15504.1|15494.1|15528.1|15518.1|15539.1|15529.1|15493.1|15483.1|3312
1635836700000|2021-11-02 07:05:00|15529.1|15519.1|15531.1|15521.1|15539.1|15529.1|15526.1|15516.1|1603
1635837000000|2021-11-02 07:10:00|15530.1|15520.1|15533.1|15523.1|15534.1|15524.1|15521.1|15511.1|1272
1635837300000|2021-11-02 07:15:00|15532.1|15522.1|15528.1|15518.1|15535.1|15525.1|15527.1|15517.1|983
1635837600000|2021-11-02 07:20:00|15529.1|15519.1|15521.1|15511.1|15532.1|15522.1|15520.1|15510.1|593
1635837900000|2021-11-02 07:25:00|15520.1|15510.1|15501.1|15491.1|15520.1|15510.1|15500.1|15490.1|694
1635838200000|2021-11-02 07:30:00|15503.1|15493.1|15499.1|15489.1|15504.1|15494.1|15495.1|15485.1|742
1635838500000|2021-11-02 07:35:00|15500.1|15490.1|15508.1|15498.1|15510.1|15500.1|15500.1|15490.1|494
1635838800000|2021-11-02 07:40:00|15507.1|15497.1|15500.1|15490.1|15510.1|15500.1|15500.1|15490.1|307
1635839100000|2021-11-02 07:45:00|15499.1|15489.1|15504.1|15494.1|15509.1|15499.1|15498.1|15488.1|882
1635839400000|2021-11-02 07:50:00|15505.1|15495.1|15520.1|15510.1|15520.1|15510.1|15503.1|15493.1|519
1635839700000|2021-11-02 07:55:00|15519.1|15509.1|15505.1|15495.1|15520.1|15510.1|15504.1|15494.1|601
1635840000000|2021-11-02 08:00:00|15506.1|15494.1|15523.1|15511.1|15523.1|15512.1|15506.1|15494.1|780
1635840300000|2021-11-02 08:05:00|15522.1|15510.1|15512.1|15500.1|15530.1|15518.1|15508.1|15497.1|1246
1635840600000|2021-11-02 08:10:00|15511.1|15499.1|15513.1|15501.1|15522.1|15511.1|15510.1|15499.1|716
1635840900000|2021-11-02 08:15:00|15514.1|15502.1|15518.1|15506.1|15519.1|15508.1|15512.1|15500.1|699
1635841200000|2021-11-02 08:20:00|15519.1|15507.1|15515.1|15504.1|15521.1|15510.1|15514.1|15503.1|818
1635841500000|2021-11-02 08:25:00|15517.1|15505.1|15513.1|15500.1|15524.1|15512.1|15509.1|15497.1|2339
1635841800000|2021-11-02 08:30:00|15526.8|15502.8|15526.7|15502.7|15534.6|15510.6|15523.4|15499.4|0
1635842100000|2021-11-02 08:35:00|15527.6|15503.6|15528.1|15504.1|15533.4|15509.4|15526|15502|1796
1635842400000|2021-11-02 08:40:00|15527.1|15503.1|15532|15508|15533.8|15509.8|15527.1|15503.1|0
1635842700000|2021-11-02 08:45:00|15532.4|15508.4|15528.3|15504.3|15534.3|15510.3|15521.7|15497.7|0
1635843000000|2021-11-02 08:50:00|15527.9|15503.9|15523.7|15499.7|15530.5|15506.5|15522.4|15498.4|0
1635843300000|2021-11-02 08:55:00|15522.7|15498.7|15515.1|15491.1|15525.6|15501.6|15513.8|15489.8|0
1635843600000|2021-11-02 09:00:00|15498.1|15486.1|15503.1|15491.1|15506.1|15494.1|15497.1|15485.1|731
1635843900000|2021-11-02 09:05:00|15502.1|15493.1|15508.1|15497.1|15508.1|15497.1|15502.1|15491.1|167
1635844200000|2021-11-02 09:10:00|15509.1|15498.1|15510.1|15499.1|15512.1|15501.1|15509.1|15498.1|124
1635844500000|2021-11-02 09:15:00|15511.1|15500.1|15511.1|15500.1|15516.1|15505.1|15508.1|15496.1|266
1635844800000|2021-11-02 09:20:00|15510.1|15499.1|15514.1|15502.1|15515.1|15503.1|15510.1|15499.1|183
1635845100000|2021-11-02 09:25:00|15513.1|15503.1|15515.1|15503.1|15516.1|15505.1|15513.1|15501.1|188
1635845400000|2021-11-02 09:30:00|15516.1|15504.1|15519.1|15508.1|15520.1|15509.1|15513.1|15502.1|134
1635845700000|2021-11-02 09:35:00|15520.1|15507.1|15517.1|15506.1|15522.1|15511.1|15512.1|15501.1|283
1635846000000|2021-11-02 09:40:00|15518.1|15507.1|15523.1|15512.1|15524.1|15512.1|15517.1|15505.1|119
1635846300000|2021-11-02 09:45:00|15522.1|15511.1|15521.1|15510.1|15526.1|15514.1|15519.1|15508.1|345
1635846600000|2021-11-02 09:50:00|15522.1|15509.1|15518.1|15507.1|15523.1|15512.1|15518.1|15507.1|268
1635846900000|2021-11-02 09:55:00|15519.1|15508.1|15514.1|15502.1|15520.1|15509.1|15514.1|15502.1|423
1635847200000|2021-11-02 10:00:00|15515.1|15503.1|15510.1|15499.1|15515.1|15503.1|15504.1|15492.1|629
1635847500000|2021-11-02 10:05:00|15509.1|15498.1|15509.1|15497.1|15511.1|15499.1|15506.1|15494.1|91
1635847800000|2021-11-02 10:10:00|15510.1|15498.1|15509.1|15498.1|15512.1|15501.1|15508.1|15497.1|110
1635848100000|2021-11-02 10:15:00|15510.1|15499.1|15509.1|15498.1|15513.1|15502.1|15509.1|15498.1|78
1635848400000|2021-11-02 10:20:00|15510.1|15499.1|15512.1|15500.1|15513.1|15501.1|15509.1|15498.1|41
1635848700000|2021-11-02 10:25:00|15511.1|15501.1|15510.1|15498.1|15512.1|15501.1|15507.1|15496.1|197
1635849000000|2021-11-02 10:30:00|15511.1|15499.1|15512.1|15500.1|15513.1|15502.1|15510.1|15499.1|65
1635849300000|2021-11-02 10:35:00|15511.1|15501.1|15510.1|15499.1|15511.1|15501.1|15507.1|15496.1|60
1635849600000|2021-11-02 10:40:00|15511.1|15500.1|15513.1|15501.1|15513.1|15502.1|15510.1|15499.1|72
1635849900000|2021-11-02 10:45:00|15512.1|15502.1|15514.1|15502.1|15515.1|15504.1|15512.1|15501.1|44
1635850200000|2021-11-02 10:50:00|15515.1|15503.1|15515.1|15504.1|15517.1|15505.1|15512.1|15501.1|70
1635850500000|2021-11-02 10:55:00|15516.1|15505.1|15520.1|15508.1|15520.1|15509.1|15516.1|15505.1|58
1635850800000|2021-11-02 11:00:00|15521.1|15509.1|15521.1|15509.1|15523.1|15512.1|15520.1|15509.1|53
1635851100000|2021-11-02 11:05:00|15522.1|15510.1|15518.1|15506.1|15522.1|15510.1|15516.1|15505.1|40
1635851400000|2021-11-02 11:10:00|15519.1|15507.1|15518.1|15506.1|15520.1|15509.1|15517.1|15506.1|27
1635851700000|2021-11-02 11:15:00|15517.1|15507.1|15519.1|15507.1|15519.1|15508.1|15516.1|15505.1|49
1635852000000|2021-11-02 11:20:00|15520.1|15508.1|15516.1|15504.1|15521.1|15510.1|15514.1|15503.1|52
1635852300000|2021-11-02 11:25:00|15515.1|15505.1|15516.1|15505.1|15517.1|15506.1|15514.1|15503.1|16
1635852600000|2021-11-02 11:30:00|15515.1|15504.1|15521.1|15510.1|15522.1|15511.1|15515.1|15504.1|31
1635852900000|2021-11-02 11:35:00|15520.1|15509.1|15521.1|15509.1|15522.1|15511.1|15520.1|15508.1|17
1635853200000|2021-11-02 11:40:00|15520.1|15510.1|15520.1|15508.1|15522.1|15510.1|15520.1|15508.1|26
1635853500000|2021-11-02 11:45:00|15521.1|15509.1|15521.1|15509.1|15522.1|15510.1|15519.1|15508.1|35
1635853800000|2021-11-02 11:50:00|15518.1|15507.1|15519.1|15507.1|15519.1|15508.1|15517.1|15506.1|78
1635854100000|2021-11-02 11:55:00|15518.1|15508.1|15520.1|15509.1|15520.1|15509.1|15518.1|15507.1|35
1635854400000|2021-11-02 12:00:00|15521.1|15510.1|15527.1|15515.1|15529.1|15518.1|15520.1|15510.1|140
1635854700000|2021-11-02 12:05:00|15526.1|15516.1|15527.1|15515.1|15528.1|15517.1|15526.1|15515.1|29
1635855000000|2021-11-02 12:10:00|15526.1|15514.1|15522.1|15511.1|15526.1|15514.1|15521.1|15509.1|150
1635855300000|2021-11-02 12:15:00|15523.1|15510.1|15521.1|15510.1|15523.1|15510.1|15520.1|15509.1|61
1635855600000|2021-11-02 12:20:00|15520.1|15509.1|15521.1|15509.1|15522.1|15511.1|15520.1|15509.1|100
1635855900000|2021-11-02 12:25:00|15520.1|15508.1|15520.1|15508.1|15521.1|15508.1|15520.1|15508.1|67
1635856200000|2021-11-02 12:30:00|15521.1|15509.1|15523.1|15512.1|15525.1|15513.1|15519.1|15508.1|95
1635856500000|2021-11-02 12:35:00|15525.1|15514.1|15519.1|15508.1|15527.1|15516.1|15519.1|15508.1|98
1635856800000|2021-11-02 12:40:00|15520.1|15509.1|15520.1|15509.1|15522.1|15511.1|15519.1|15508.1|76
1635857100000|2021-11-02 12:45:00|15519.1|15508.1|15518.1|15507.1|15520.1|15509.1|15518.1|15507.1|68
1635857400000|2021-11-02 12:50:00|15519.1|15508.1|15517.1|15506.1|15519.1|15508.1|15517.1|15506.1|82
1635857700000|2021-11-02 12:55:00|15516.1|15505.1|15517.1|15506.1|15519.1|15507.1|15516.1|15505.1|54
1635858000000|2021-11-02 13:00:00|15518.1|15507.1|15516.1|15505.1|15519.1|15507.1|15515.1|15504.1|93
1635858300000|2021-11-02 13:05:00|15517.1|15504.1|15517.1|15506.1|15518.1|15507.1|15515.1|15504.1|89
1635858600000|2021-11-02 13:10:00|15518.1|15507.1|15518.1|15507.1|15519.1|15508.1|15517.1|15505.1|97
1635858900000|2021-11-02 13:15:00|15519.1|15506.1|15517.1|15506.1|15519.1|15507.1|15517.1|15506.1|77
1635859200000|2021-11-02 13:20:00|15516.1|15505.1|15511.1|15499.1|15517.1|15506.1|15510.1|15499.1|152
1635859500000|2021-11-02 13:25:00|15510.1|15498.1|15513.1|15502.1|15514.1|15503.1|15507.1|15496.1|112
1635859800000|2021-11-02 13:30:00|15514.1|15503.1|15502.1|15490.1|15514.1|15503.1|15497.1|15486.1|546
1635860100000|2021-11-02 13:35:00|15504.1|15491.1|15498.1|15487.1|15504.1|15492.1|15491.1|15480.1|777
1635860400000|2021-11-02 13:40:00|15499.1|15486.1|15496.1|15485.1|15500.1|15489.1|15492.1|15480.1|237
1635860700000|2021-11-02 13:45:00|15495.1|15484.1|15499.1|15488.1|15499.1|15488.1|15490.1|15479.1|321
1635861000000|2021-11-02 13:50:00|15498.1|15486.1|15500.1|15488.1|15507.1|15496.1|15491.1|15479.1|595
1635861300000|2021-11-02 13:55:00|15499.1|15489.1|15497.1|15486.1|15503.1|15491.1|15496.1|15485.1|323
1635861600000|2021-11-02 14:00:00|15498.1|15485.1|15497.1|15485.1|15499.1|15488.1|15495.1|15484.1|144
1635861900000|2021-11-02 14:05:00|15498.1|15486.1|15498.1|15487.1|15500.1|15488.1|15494.1|15483.1|192
1635862200000|2021-11-02 14:10:00|15499.1|15488.1|15491.1|15480.1|15499.1|15488.1|15489.1|15478.1|190
1635862500000|2021-11-02 14:15:00|15492.1|15479.1|15491.1|15480.1|15495.1|15484.1|15485.1|15474.1|445
1635862800000|2021-11-02 14:20:00|15489.1|15479.1|15487.1|15476.1|15490.1|15480.1|15484.1|15473.1|162
1635863100000|2021-11-02 14:25:00|15486.1|15475.1|15487.1|15475.1|15489.1|15478.1|15485.1|15474.1|136
1635863400000|2021-11-02 14:30:00|15486.1|15476.1|15485.1|15473.1|15487.1|15476.1|15483.1|15472.1|98
1635863700000|2021-11-02 14:35:00|15484.1|15474.1|15491.1|15479.1|15491.1|15480.1|15484.1|15473.1|54
1635864000000|2021-11-02 14:40:00|15492.1|15480.1|15482.1|15471.1|15492.1|15481.1|15482.1|15471.1|122
1635864300000|2021-11-02 14:45:00|15483.1|15472.1|15490.1|15478.1|15490.1|15479.1|15481.1|15470.1|112
1635864600000|2021-11-02 14:50:00|15491.1|15479.1|15494.1|15482.1|15494.1|15483.1|15490.1|15479.1|122
1635864900000|2021-11-02 14:55:00|15495.1|15483.1|15499.1|15487.1|15502.1|15491.1|15494.1|15483.1|193
1635865200000|2021-11-02 15:00:00|15500.1|15488.1|15502.1|15490.1|15507.1|15496.1|15499.1|15488.1|135
1635865500000|2021-11-02 15:05:00|15501.1|15491.1|15496.1|15485.1|15505.1|15494.1|15496.1|15485.1|109
1635865800000|2021-11-02 15:10:00|15497.1|15486.1|15501.1|15490.1|15502.1|15491.1|15495.1|15484.1|146
1635866100000|2021-11-02 15:15:00|15502.1|15489.1|15502.1|15491.1|15502.1|15491.1|15497.1|15486.1|208
1635866400000|2021-11-02 15:20:00|15503.1|15492.1|15507.1|15496.1|15509.1|15498.1|15503.1|15492.1|235
1635866700000|2021-11-02 15:25:00|15508.1|15497.1|15507.1|15496.1|15511.1|15499.1|15505.1|15494.1|219
1635867000000|2021-11-02 15:30:00|15506.1|15495.1|15502.1|15491.1|15506.1|15495.1|15501.1|15490.1|114
1635867300000|2021-11-02 15:35:00|15503.1|15492.1|15510.1|15499.1|15510.1|15499.1|15501.1|15490.1|224
1635867600000|2021-11-02 15:40:00|15511.1|15498.1|15523.1|15512.1|15523.1|15512.1|15510.1|15498.1|286
1635867900000|2021-11-02 15:45:00|15522.1|15511.1|15525.1|15514.1|15528.1|15517.1|15522.1|15511.1|348
1635868200000|2021-11-02 15:50:00|15526.1|15513.1|15523.1|15512.1|15526.1|15515.1|15522.1|15511.1|251
1635868500000|2021-11-02 15:55:00|15524.1|15511.1|15519.1|15508.1|15524.1|15512.1|15518.1|15507.1|139
1635868800000|2021-11-02 16:00:00|15518.1|15507.1|15516.1|15505.1|15519.1|15508.1|15515.1|15504.1|115
1635869100000|2021-11-02 16:05:00|15515.1|15504.1|15508.1|15497.1|15515.1|15505.1|15508.1|15497.1|224
1635869400000|2021-11-02 16:10:00|15507.1|15496.1|15502.1|15491.1|15507.1|15496.1|15502.1|15491.1|294
1635869700000|2021-11-02 16:15:00|15503.1|15490.1|15506.1|15495.1|15507.1|15496.1|15498.1|15487.1|245
1635870000000|2021-11-02 16:20:00|15507.1|15496.1|15508.1|15497.1|15509.1|15498.1|15503.1|15492.1|127
1635870300000|2021-11-02 16:25:00|15509.1|15496.1|15503.1|15492.1|15509.1|15498.1|15502.1|15491.1|195
1635870600000|2021-11-02 16:30:00|15504.1|15493.1|15500.1|15489.1|15505.1|15494.1|15500.1|15489.1|159
1635870900000|2021-11-02 16:35:00|15501.1|15490.1|15501.1|15490.1|15503.1|15492.1|15500.1|15489.1|45
1635871200000|2021-11-02 16:40:00|15502.1|15491.1|15501.1|15490.1|15502.1|15491.1|15498.1|15487.1|79
1635871500000|2021-11-02 16:45:00|15502.1|15491.1|15513.1|15502.1|15513.1|15502.1|15501.1|15491.1|93
1635871800000|2021-11-02 16:50:00|15512.1|15501.1|15512.1|15501.1|15513.1|15501.1|15510.1|15498.1|39
1635872100000|2021-11-02 16:55:00|15513.1|15500.1|15512.1|15500.1|15514.1|15502.1|15511.1|15500.1|49
1635872400000|2021-11-02 17:00:00|15513.1|15501.1|15513.1|15502.1|15517.1|15505.1|15511.1|15500.1|142
1635872700000|2021-11-02 17:05:00|15512.1|15501.1|15518.1|15506.1|15519.1|15507.1|15511.1|15500.1|143
1635873000000|2021-11-02 17:10:00|15519.1|15507.1|15521.1|15510.1|15525.1|15514.1|15519.1|15507.1|243
1635873300000|2021-11-02 17:15:00|15522.1|15509.1|15519.1|15508.1|15523.1|15511.1|15518.1|15506.1|71
1635873600000|2021-11-02 17:20:00|15518.1|15507.1|15517.1|15506.1|15518.1|15507.1|15516.1|15505.1|68
1635873900000|2021-11-02 17:25:00|15516.1|15505.1|15511.1|15500.1|15516.1|15505.1|15511.1|15500.1|109
1635874200000|2021-11-02 17:30:00|15512.1|15499.1|15505.1|15494.1|15512.1|15499.1|15504.1|15493.1|94
1635874500000|2021-11-02 17:35:00|15504.1|15493.1|15504.1|15493.1|15506.1|15495.1|15503.1|15492.1|184
1635874800000|2021-11-02 17:40:00|15505.1|15494.1|15509.1|15497.1|15509.1|15497.1|15503.1|15492.1|86
1635875100000|2021-11-02 17:45:00|15508.1|15496.1|15508.1|15497.1|15510.1|15499.1|15507.1|15495.1|54
1635875400000|2021-11-02 17:50:00|15507.1|15496.1|15512.1|15500.1|15513.1|15502.1|15507.1|15496.1|63
1635875700000|2021-11-02 17:55:00|15513.1|15501.1|15515.1|15504.1|15515.1|15504.1|15512.1|15500.1|83
1635876000000|2021-11-02 18:00:00|15514.1|15503.1|15515.1|15504.1|15517.1|15505.1|15513.1|15502.1|77
1635876300000|2021-11-02 18:05:00|15514.1|15503.1|15504.1|15493.1|15514.1|15503.1|15504.1|15493.1|61
1635876600000|2021-11-02 18:10:00|15505.1|15494.1|15500.1|15488.1|15505.1|15494.1|15497.1|15486.1|509
1635876900000|2021-11-02 18:15:00|15499.1|15489.1|15502.1|15491.1|15504.1|15493.1|15497.1|15485.1|474
1635877200000|2021-11-02 18:20:00|15501.1|15490.1|15496.1|15485.1|15501.1|15491.1|15496.1|15485.1|203
1635877500000|2021-11-02 18:25:00|15497.1|15486.1|15495.1|15484.1|15497.1|15486.1|15493.1|15482.1|167
1635877800000|2021-11-02 18:30:00|15496.1|15485.1|15498.1|15487.1|15499.1|15487.1|15494.1|15483.1|95
1635878100000|2021-11-02 18:35:00|15499.1|15488.1|15502.1|15491.1|15502.1|15491.1|15498.1|15487.1|72
1635878400000|2021-11-02 18:40:00|15501.1|15489.1|15500.1|15489.1|15502.1|15491.1|15497.1|15486.1|343
1635878700000|2021-11-02 18:45:00|15501.1|15490.1|15506.1|15494.1|15506.1|15495.1|15501.1|15490.1|92
1635879000000|2021-11-02 18:50:00|15505.1|15490.1|15500.1|15489.1|15505.1|15492.1|15499.1|15488.1|209
1635879300000|2021-11-02 18:55:00|15499.1|15487.1|15499.1|15488.1|15500.1|15489.1|15498.1|15487.1|130
1635879600000|2021-11-02 19:00:00|15500.1|15489.1|15497.1|15485.1|15500.1|15489.1|15497.1|15485.1|191
1635879900000|2021-11-02 19:05:00|15499.1|15486.1|15498.1|15487.1|15499.1|15488.1|15497.1|15485.1|158
1635880200000|2021-11-02 19:10:00|15497.1|15486.1|15497.1|15486.1|15497.1|15486.1|15496.1|15485.1|77
1635880500000|2021-11-02 19:15:00|15496.1|15484.1|15496.1|15485.1|15496.1|15485.1|15496.1|15484.1|106
1635880800000|2021-11-02 19:20:00|15494.1|15483.1|15493.1|15482.1|15495.1|15483.1|15492.1|15481.1|232
1635881100000|2021-11-02 19:25:00|15492.1|15481.1|15494.1|15483.1|15494.1|15483.1|15488.1|15477.1|313
1635881400000|2021-11-02 19:30:00|15495.1|15480.1|15492.1|15481.1|15495.1|15481.1|15490.1|15479.1|192
1635881700000|2021-11-02 19:35:00|15494.1|15482.1|15497.1|15485.1|15502.1|15490.1|15494.1|15482.1|349
1635882000000|2021-11-02 19:40:00|15498.1|15486.1|15499.1|15489.1|15503.1|15491.1|15498.1|15486.1|245
1635882300000|2021-11-02 19:45:00|15498.6|15488.6|15498.6|15488.6|15498.6|15488.6|15496.6|15486.6|38
1635882600000|2021-11-02 19:50:00|15498.1|15488.1|15497.6|15487.6|15498.1|15488.1|15492.6|15482.6|163
1635882900000|2021-11-02 19:55:00|15497.1|15487.1|15497.1|15487.1|15497.6|15487.6|15491.6|15481.6|233
1635883200000|2021-11-02 20:00:00|15496.6|15486.6|15493.1|15483.1|15496.6|15486.6|15492.1|15482.1|155
1635883500000|2021-11-02 20:05:00|15492.1|15482.1|15496.1|15486.1|15496.1|15486.1|15490.6|15480.6|156
1635883800000|2021-11-02 20:10:00|15494.1|15484.1|15492.1|15482.1|15494.6|15484.6|15492.1|15482.1|131
1635884100000|2021-11-02 20:15:00|15492.6|15482.6|15487.1|15477.1|15492.6|15482.6|15487.1|15477.1|110
1635884400000|2021-11-02 20:20:00|15487.6|15477.6|15487.1|15477.1|15488.6|15478.6|15484.6|15474.6|141
1635884700000|2021-11-02 20:25:00|15485.6|15475.6|15484.1|15474.1|15486.6|15476.6|15483.6|15473.6|134
1635885000000|2021-11-02 20:30:00|15482.6|15472.6|15484.1|15474.1|15486.1|15476.1|15482.6|15472.6|159
1635885300000|2021-11-02 20:35:00|15484.6|15474.6|15489.6|15479.6|15489.6|15479.6|15484.6|15474.6|40
1635885600000|2021-11-02 20:40:00|15490.1|15480.1|15489.6|15479.6|15491.1|15481.1|15489.6|15479.6|47
1635885900000|2021-11-02 20:45:00|15490.1|15480.1|15486.1|15476.1|15490.1|15480.1|15486.1|15476.1|31
1635886200000|2021-11-02 20:50:00|15488.1|15478.1|15491.1|15481.1|15491.1|15481.1|15488.1|15478.1|55
1635886500000|2021-11-02 20:55:00|15492.1|15482.1|15492.6|15482.6|15493.1|15483.1|15492.1|15482.1|20
1635886800000|2021-11-02 21:00:00|15493.1|15483.1|15490.1|15480.1|15493.1|15483.1|15490.1|15480.1|43
1635887100000|2021-11-02 21:05:00|15491.6|15481.6|15490.6|15480.6|15491.6|15481.6|15490.1|15480.1|2
1635887400000|2021-11-02 21:10:00|15490.1|15480.1|15489.6|15479.6|15490.1|15480.1|15483.1|15473.1|36
1635887700000|2021-11-02 21:15:00|15495.6|15471.6|15497.7|15473.7|15497.8|15473.8|15495.6|15471.6|0
1635888000000|2021-11-02 21:20:00|15497.8|15473.8|15497.7|15473.7|15498|15474|15497.6|15473.6|0
1635888300000|2021-11-02 21:25:00|15497.5|15473.5|15497.5|15473.5|15498|15474|15497.5|15473.5|0
1635888600000|2021-11-02 21:30:00|15497.7|15473.7|15498.9|15474.9|15499.8|15475.8|15497.7|15473.7|0
1635888900000|2021-11-02 21:35:00|15498.8|15474.8|15498.5|15474.5|15498.9|15474.9|15498.4|15474.4|0
1635889200000|2021-11-02 21:40:00|15498.4|15474.4|15497.9|15473.9|15498.4|15474.4|15497.8|15473.8|0
1635889500000|2021-11-02 21:45:00|15497.8|15473.8|15497.4|15473.4|15497.8|15473.8|15497.1|15473.1|0
1635889800000|2021-11-02 21:50:00|15497.5|15473.5|15498.2|15474.2|15498.3|15474.3|15497.3|15473.3|0
1635890100000|2021-11-02 21:55:00|15498.1|15474.1|15497.5|15473.5|15498.1|15474.1|15497.1|15473.1|0
1635890400000|2021-11-02 22:00:00|15498.3|15474.3|15495.3|15471.3|15499|15475|15494.6|15470.6|0
1635890700000|2021-11-02 22:05:00|15496|15472|15493.3|15469.3|15496.1|15472.1|15492.6|15468.6|0
1635891000000|2021-11-02 22:10:00|15493.6|15469.6|15494.6|15470.6|15496|15472|15493.3|15469.3|0
1635891300000|2021-11-02 22:15:00|15494|15470|15494.1|15470.1|15494.8|15470.8|15494|15470|0
1635891600000|2021-11-02 22:20:00|15494.4|15470.4|15494.7|15470.7|15494.8|15470.8|15493.4|15469.4|0
1635891900000|2021-11-02 22:25:00|15494|15470|15494|15470|15494|15470|15493.2|15469.2|0
1635892200000|2021-11-02 22:30:00|15493.6|15469.6|15494|15470|15494.6|15470.6|15493.3|15469.3|0
1635892500000|2021-11-02 22:35:00|15494.3|15470.3|15495.3|15471.3|15495.3|15471.3|15494|15470|0
1635892800000|2021-11-02 22:40:00|15496|15472|15496.6|15472.6|15496.6|15472.6|15494.6|15470.6|0
1635893100000|2021-11-02 22:45:00|15497.3|15473.3|15497.3|15473.3|15498|15474|15497.3|15473.3|0
1635893400000|2021-11-02 22:50:00|15496.6|15472.6|15493.3|15469.3|15496.6|15472.6|15491.9|15467.9|0
1635893700000|2021-11-02 22:55:00|15492.6|15468.6|15491.9|15467.9|15493.3|15469.3|15491.9|15467.9|0
1635894000000|2021-11-02 23:00:00|15492.6|15468.6|15494.6|15470.6|15494.6|15470.6|15492.6|15468.6|0
1635894300000|2021-11-02 23:05:00|15494|15470|15493.3|15469.3|15495.3|15471.3|15493.3|15469.3|0
1635894600000|2021-11-02 23:10:00|15492.9|15468.9|15491.6|15467.6|15493.3|15469.3|15491.6|15467.6|0
1635894900000|2021-11-02 23:15:00|15491|15467|15491.3|15467.3|15492.3|15468.3|15491|15467|0
1635895200000|2021-11-02 23:20:00|15491.6|15467.6|15491|15467|15491.6|15467.6|15490.3|15466.3|0
1635895500000|2021-11-02 23:25:00|15490.3|15466.3|15493.7|15469.7|15494.3|15470.3|15490.3|15466.3|0
1635895800000|2021-11-02 23:30:00|15493|15469|15493|15469|15493.7|15469.7|15492.3|15468.3|0
1635896100000|2021-11-02 23:35:00|15493.3|15469.3|15493|15469|15493.7|15469.7|15492.3|15468.3|0
1635896400000|2021-11-02 23:40:00|15492.3|15468.3|15491.6|15467.6|15492.3|15468.3|15490.3|15466.3|0
1635896700000|2021-11-02 23:45:00|15492.3|15468.3|15491.6|15467.6|15492.3|15468.3|15491|15467|0
1635897000000|2021-11-02 23:50:00|15491|15467|15491|15467|15491.6|15467.6|15490.3|15466.3|0
1635897300000|2021-11-02 23:55:00|15490.6|15466.6|15491|15467|15491|15467|15489.6|15465.6|0
1635897600000|2021-11-03 00:00:00|15490.3|15466.3|15489|15465|15491|15467|15488.3|15464.3|0
1635897900000|2021-11-03 00:05:00|15489.6|15465.6|15486.9|15462.9|15490.3|15466.3|15486.9|15462.9|0
1635898200000|2021-11-03 00:10:00|15487.3|15463.3|15489|15465|15489.6|15465.6|15486.9|15462.9|0
1635898500000|2021-11-03 00:15:00|15489.6|15465.6|15490.5|15466.5|15490.5|15466.5|15485|15461|0
1635898800000|2021-11-03 00:20:00|15490.2|15466.2|15489.6|15465.6|15493.8|15469.8|15489.6|15465.6|0
1635899100000|2021-11-03 00:25:00|15490.1|15466.1|15491|15467|15491.5|15467.5|15488.5|15464.5|0
1635899400000|2021-11-03 00:30:00|15491.9|15467.9|15492.5|15468.5|15494|15470|15491.5|15467.5|0
1635899700000|2021-11-03 00:35:00|15492|15468|15495.8|15471.8|15495.8|15471.8|15492|15468|0
1635900000000|2021-11-03 00:40:00|15495.7|15471.7|15495.8|15471.8|15495.8|15471.8|15494.3|15470.3|0
1635900300000|2021-11-03 00:45:00|15495.6|15471.6|15495.3|15471.3|15496.2|15472.2|15493.7|15469.7|0
1635900600000|2021-11-03 00:50:00|15495.6|15471.6|15498.8|15474.8|15500.1|15476.1|15495.6|15471.6|0
1635900900000|2021-11-03 00:55:00|15499.8|15475.8|15499.9|15475.9|15500.3|15476.3|15498.7|15474.7|0
1635901200000|2021-11-03 01:00:00|15494.1|15484.1|15496.1|15486.1|15516.1|15506.1|15494.1|15484.1|1678
1635901500000|2021-11-03 01:05:00|15495.6|15485.6|15494.1|15484.1|15506.6|15496.6|15490.6|15480.6|844
1635901800000|2021-11-03 01:10:00|15494.6|15484.6|15506.1|15496.1|15510.6|15500.6|15494.6|15484.6|1003
1635902100000|2021-11-03 01:15:00|15505.6|15495.6|15516.6|15506.6|15523.6|15513.6|15494.1|15484.1|1550
1635902400000|2021-11-03 01:20:00|15517.1|15507.1|15509.1|15499.1|15525.1|15515.1|15502.1|15492.1|1955
1635902700000|2021-11-03 01:25:00|15509.6|15499.6|15511.1|15501.1|15522.6|15512.6|15507.6|15497.6|2360
1635903000000|2021-11-03 01:30:00|15509.6|15499.6|15485.1|15475.1|15512.1|15502.1|15463.1|15453.1|16118
1635903300000|2021-11-03 01:35:00|15480.6|15470.6|15529.6|15519.6|15547.6|15537.6|15478.1|15468.1|7309
1635903600000|2021-11-03 01:40:00|15531.6|15521.6|15534.6|15524.6|15569.1|15559.1|15522.1|15512.1|6412
1635903900000|2021-11-03 01:45:00|15534.1|15524.1|15516.1|15506.1|15549.1|15539.1|15512.1|15502.1|5374
1635904200000|2021-11-03 01:50:00|15517.1|15507.1|15523.1|15513.1|15540.1|15530.1|15508.1|15498.1|3606
1635904500000|2021-11-03 01:55:00|15525.1|15515.1|15495.1|15485.1|15545.1|15535.1|15492.1|15482.1|3924
1635904800000|2021-11-03 02:00:00|15494.1|15484.1|15491.1|15481.1|15508.1|15498.1|15473.1|15463.1|4761
1635905100000|2021-11-03 02:05:00|15492.1|15482.1|15489.1|15479.1|15499.1|15489.1|15477.1|15467.1|3464
1635905400000|2021-11-03 02:10:00|15488.1|15478.1|15470.1|15460.1|15508.1|15498.1|15469.1|15459.1|3212
1635905700000|2021-11-03 02:15:00|15469.1|15459.1|15468.1|15458.1|15474.1|15464.1|15451.1|15441.1|3829
1635906000000|2021-11-03 02:20:00|15469.1|15459.1|15484.1|15474.1|15497.1|15487.1|15468.1|15458.1|2276
1635906300000|2021-11-03 02:25:00|15483.1|15473.1|15468.1|15458.1|15494.1|15484.1|15467.1|15457.1|2070
1635906600000|2021-11-03 02:30:00|15469.1|15459.1|15460.1|15450.1|15480.1|15470.1|15460.1|15450.1|2670
1635906900000|2021-11-03 02:35:00|15461.1|15451.1|15490.1|15480.1|15491.1|15481.1|15457.1|15447.1|1304
1635907200000|2021-11-03 02:40:00|15489.1|15479.1|15474.1|15464.1|15491.1|15481.1|15460.1|15450.1|2311
1635907500000|2021-11-03 02:45:00|15475.1|15465.1|15458.1|15448.1|15483.1|15473.1|15458.1|15448.1|1895
1635907800000|2021-11-03 02:50:00|15459.1|15449.1|15467.1|15457.1|15475.1|15465.1|15443.1|15433.1|2318
1635908100000|2021-11-03 02:55:00|15468.1|15458.1|15466.1|15456.1|15484.1|15474.1|15459.1|15449.1|2193
1635908400000|2021-11-03 03:00:00|15468.1|15458.1|15464.1|15454.1|15472.1|15462.1|15455.1|15445.1|1914
1635908700000|2021-11-03 03:05:00|15465.1|15455.1|15437.1|15427.1|15465.1|15455.1|15437.1|15427.1|3291
1635909000000|2021-11-03 03:10:00|15438.1|15428.1|15385.1|15375.1|15440.1|15430.1|15383.1|15373.1|5896
1635909300000|2021-11-03 03:15:00|15386.1|15376.1|15377.1|15367.1|15407.1|15397.1|15370.1|15360.1|5639
1635909600000|2021-11-03 03:20:00|15376.1|15366.1|15399.1|15389.1|15408.1|15398.1|15374.1|15364.1|3385
1635909900000|2021-11-03 03:25:00|15398.1|15388.1|15402.1|15392.1|15417.1|15407.1|15394.1|15384.1|2610
1635910200000|2021-11-03 03:30:00|15403.1|15393.1|15406.1|15396.1|15416.1|15406.1|15403.1|15393.1|630
1635910500000|2021-11-03 03:35:00|15404.1|15394.1|15408.1|15398.1|15410.1|15400.1|15404.1|15394.1|516
1635910800000|2021-11-03 03:40:00|15406.1|15396.1|15412.1|15402.1|15414.1|15404.1|15402.1|15392.1|485
1635911100000|2021-11-03 03:45:00|15411.1|15401.1|15410.1|15400.1|15414.1|15404.1|15410.1|15400.1|293
1635911400000|2021-11-03 03:50:00|15411.1|15401.1|15407.1|15397.1|15412.1|15402.1|15406.1|15396.1|239
1635911700000|2021-11-03 03:55:00|15408.1|15398.1|15412.1|15402.1|15413.1|15403.1|15406.1|15396.1|290
1635912000000|2021-11-03 04:00:00|15411.1|15401.1|15410.1|15400.1|15414.1|15404.1|15410.1|15400.1|86
1635912300000|2021-11-03 04:05:00|15411.1|15401.1|15406.1|15396.1|15414.1|15404.1|15406.1|15396.1|127
1635912600000|2021-11-03 04:10:00|15408.1|15398.1|15411.1|15401.1|15413.1|15403.1|15408.1|15398.1|81
1635912900000|2021-11-03 04:15:00|15412.1|15402.1|15410.1|15400.1|15414.1|15404.1|15410.1|15400.1|88
1635913200000|2021-11-03 04:20:00|15411.1|15401.1|15412.1|15402.1|15414.1|15404.1|15408.1|15398.1|108
1635913500000|2021-11-03 04:25:00|15414.1|15404.1|15411.1|15401.1|15414.1|15404.1|15411.1|15401.1|90
1635913800000|2021-11-03 04:30:00|15410.1|15400.1|15414.1|15404.1|15415.1|15405.1|15410.1|15400.1|97
1635914100000|2021-11-03 04:35:00|15413.1|15403.1|15413.1|15403.1|15414.1|15404.1|15412.1|15402.1|141
1635914400000|2021-11-03 04:40:00|15412.1|15402.1|15408.1|15398.1|15413.1|15403.1|15407.1|15397.1|141
1635914700000|2021-11-03 04:45:00|15407.1|15397.1|15405.1|15395.1|15409.1|15399.1|15404.1|15394.1|160
1635915000000|2021-11-03 04:50:00|15404.1|15394.1|15407.1|15397.1|15409.1|15399.1|15404.1|15394.1|137
1635915300000|2021-11-03 04:55:00|15406.1|15396.1|15405.1|15395.1|15406.1|15396.1|15404.1|15394.1|120
1635915600000|2021-11-03 05:00:00|15404.1|15394.1|15404.1|15394.1|15425.1|15415.1|15390.1|15380.1|3969
1635915900000|2021-11-03 05:05:00|15405.1|15395.1|15413.1|15403.1|15425.1|15415.1|15403.1|15393.1|1878
1635916200000|2021-11-03 05:10:00|15412.1|15402.1|15406.1|15396.1|15428.1|15418.1|15405.1|15395.1|1631
1635916500000|2021-11-03 05:15:00|15405.1|15395.1|15390.1|15380.1|15408.1|15398.1|15390.1|15380.1|2088
1635916800000|2021-11-03 05:20:00|15391.1|15381.1|15388.1|15378.1|15406.1|15396.1|15386.1|15376.1|2969
1635917100000|2021-11-03 05:25:00|15389.1|15379.1|15390.1|15380.1|15401.1|15391.1|15367.1|15357.1|3392
1635917400000|2021-11-03 05:30:00|15388.1|15378.1|15393.1|15383.1|15408.1|15398.1|15384.1|15374.1|1535
1635917700000|2021-11-03 05:35:00|15391.1|15381.1|15382.1|15372.1|15397.1|15387.1|15372.1|15362.1|1954
1635918000000|2021-11-03 05:40:00|15383.1|15373.1|15378.1|15368.1|15394.1|15384.1|15374.1|15364.1|1573
1635918300000|2021-11-03 05:45:00|15376.1|15366.1|15343.1|15333.1|15376.1|15366.1|15338.1|15328.1|3428
1635918600000|2021-11-03 05:50:00|15342.1|15332.1|15347.1|15337.1|15359.1|15349.1|15338.1|15328.1|2788
1635918900000|2021-11-03 05:55:00|15345.1|15335.1|15335.1|15325.1|15350.1|15340.1|15326.1|15316.1|3538
1635919200000|2021-11-03 06:00:00|15336.1|15326.1|15372.1|15362.1|15379.1|15369.1|15334.1|15324.1|2911
1635919500000|2021-11-03 06:05:00|15373.1|15363.1|15381.1|15371.1|15390.1|15380.1|15360.1|15350.1|2185
1635919800000|2021-11-03 06:10:00|15380.1|15370.1|15403.1|15393.1|15408.1|15398.1|15373.1|15363.1|2565
1635920100000|2021-11-03 06:15:00|15404.1|15394.1|15424.1|15414.1|15431.1|15421.1|15396.1|15386.1|2947
1635920400000|2021-11-03 06:20:00|15426.1|15416.1|15427.1|15417.1|15430.1|15420.1|15412.1|15402.1|3201
1635920700000|2021-11-03 06:25:00|15428.1|15418.1|15410.1|15400.1|15430.1|15420.1|15410.1|15400.1|2602
1635921000000|2021-11-03 06:30:00|15409.1|15399.1|15390.1|15380.1|15411.1|15401.1|15389.1|15379.1|2094
1635921300000|2021-11-03 06:35:00|15389.1|15379.1|15397.1|15387.1|15409.1|15399.1|15389.1|15379.1|1805
1635921600000|2021-11-03 06:40:00|15395.1|15385.1|15381.1|15371.1|15397.1|15387.1|15381.1|15371.1|2205
1635921900000|2021-11-03 06:45:00|15380.1|15370.1|15366.1|15356.1|15386.1|15376.1|15350.1|15340.1|3673
1635922200000|2021-11-03 06:50:00|15365.1|15355.1|15368.1|15358.1|15370.1|15360.1|15349.1|15339.1|3702
1635922500000|2021-11-03 06:55:00|15367.1|15357.1|15354.1|15344.1|15372.1|15362.1|15340.1|15330.1|4518
1635922800000|2021-11-03 07:00:00|15355.1|15345.1|15369.1|15359.1|15372.1|15362.1|15350.1|15340.1|1869
1635923100000|2021-11-03 07:05:00|15370.1|15360.1|15373.1|15363.1|15373.1|15363.1|15364.1|15354.1|905
1635923400000|2021-11-03 07:10:00|15372.1|15362.1|15384.1|15374.1|15385.1|15375.1|15370.1|15360.1|1189
1635923700000|2021-11-03 07:15:00|15383.1|15373.1|15385.1|15375.1|15385.1|15375.1|15380.1|15370.1|578
1635924000000|2021-11-03 07:20:00|15386.1|15376.1|15393.1|15383.1|15394.1|15384.1|15386.1|15376.1|605
1635924300000|2021-11-03 07:25:00|15394.1|15384.1|15393.1|15383.1|15397.1|15387.1|15387.1|15377.1|795
1635924600000|2021-11-03 07:30:00|15392.1|15382.1|15392.1|15382.1|15395.1|15385.1|15388.1|15378.1|576
1635924900000|2021-11-03 07:35:00|15391.1|15381.1|15387.1|15377.1|15391.1|15381.1|15387.1|15377.1|554
1635925200000|2021-11-03 07:40:00|15388.1|15378.1|15387.1|15377.1|15389.1|15379.1|15380.1|15370.1|583
1635925500000|2021-11-03 07:45:00|15390.1|15380.1|15384.1|15374.1|15390.1|15380.1|15376.1|15366.1|680
1635925800000|2021-11-03 07:50:00|15386.1|15376.1|15387.1|15377.1|15387.1|15377.1|15383.1|15373.1|262
1635926100000|2021-11-03 07:55:00|15386.1|15376.1|15388.1|15378.1|15392.1|15382.1|15384.1|15374.1|479
1635926400000|2021-11-03 08:00:00|15389.1|15377.1|15393.1|15381.1|15394.1|15382.1|15384.1|15373.1|269
1635926700000|2021-11-03 08:05:00|15392.1|15380.1|15398.1|15387.1|15407.1|15396.1|15391.1|15380.1|987
1635927000000|2021-11-03 08:10:00|15399.1|15388.1|15410.1|15399.1|15413.1|15402.1|15397.1|15385.1|825
1635927300000|2021-11-03 08:15:00|15411.1|15400.1|15392.1|15381.1|15413.1|15401.1|15390.1|15378.1|815
1635927600000|2021-11-03 08:20:00|15394.1|15382.1|15384.1|15373.1|15397.1|15385.1|15384.1|15372.1|790
1635927900000|2021-11-03 08:25:00|15385.1|15374.1|15404.1|15393.1|15406.1|15395.1|15385.1|15374.1|898
1635928200000|2021-11-03 08:30:00|15408.1|15384.1|15401.4|15377.4|15409|15385|15400.8|15376.8|0
1635928500000|2021-11-03 08:35:00|15400.5|15376.5|15397.5|15373.5|15401.7|15377.7|15395.9|15371.9|573
1635928800000|2021-11-03 08:40:00|15397.8|15373.8|15398.1|15374.1|15400.2|15376.2|15396.9|15372.9|0
1635929100000|2021-11-03 08:45:00|15397.8|15373.8|15395.3|15371.3|15400.2|15376.2|15394.4|15370.4|0
1635929400000|2021-11-03 08:50:00|15396.2|15372.2|15393.6|15369.6|15399.2|15375.2|15392.4|15368.4|0
1635929700000|2021-11-03 08:55:00|15393.3|15369.3|15399.8|15375.8|15401.9|15377.9|15393.3|15369.3|0
1635930000000|2021-11-03 09:00:00|15398.9|15374.9|15404.1|15392.1|15404.1|15392.1|15394.1|15373.7|294
1635930300000|2021-11-03 09:05:00|15405.1|15393.1|15405.1|15394.1|15407.1|15395.1|15399.1|15388.1|265
1635930600000|2021-11-03 09:10:00|15406.1|15395.1|15410.1|15399.1|15411.1|15400.1|15406.1|15394.1|102
1635930900000|2021-11-03 09:15:00|15411.1|15400.1|15406.1|15394.1|15414.1|15402.1|15405.1|15394.1|391
1635931200000|2021-11-03 09:20:00|15405.1|15393.1|15400.1|15388.1|15406.1|15395.1|15400.1|15388.1|58
1635931500000|2021-11-03 09:25:00|15399.1|15387.1|15401.1|15390.1|15403.1|15391.1|15395.1|15383.1|288
1635931800000|2021-11-03 09:30:00|15402.1|15391.1|15397.1|15385.1|15408.1|15396.1|15396.1|15385.1|269
1635932100000|2021-11-03 09:35:00|15398.1|15386.1|15395.1|15383.1|15399.1|15388.1|15394.1|15383.1|162
1635932400000|2021-11-03 09:40:00|15394.1|15384.1|15392.1|15381.1|15396.1|15384.1|15391.1|15380.1|129
1635932700000|2021-11-03 09:45:00|15393.1|15383.1|15393.1|15382.1|15394.1|15383.1|15391.1|15380.1|91
1635933000000|2021-11-03 09:50:00|15394.1|15383.1|15388.1|15377.1|15396.1|15385.1|15387.1|15376.1|124
1635933300000|2021-11-03 09:55:00|15389.1|15379.1|15392.1|15381.1|15393.1|15382.1|15389.1|15377.1|83
1635933600000|2021-11-03 10:00:00|15393.1|15382.1|15396.1|15384.1|15399.1|15388.1|15392.1|15381.1|196
1635933900000|2021-11-03 10:05:00|15398.1|15386.1|15401.1|15390.1|15405.1|15393.1|15396.1|15385.1|737
1635934200000|2021-11-03 10:10:00|15402.1|15391.1|15398.1|15386.1|15403.1|15391.1|15398.1|15386.1|42
1635934500000|2021-11-03 10:15:00|15397.1|15387.1|15395.1|15383.1|15398.1|15387.1|15393.1|15382.1|84
1635934800000|2021-11-03 10:20:00|15394.1|15384.1|15392.1|15380.1|15395.1|15384.1|15390.1|15378.1|62
1635935100000|2021-11-03 10:25:00|15393.1|15381.1|15399.1|15388.1|15399.1|15388.1|15393.1|15380.1|59
1635935400000|2021-11-03 10:30:00|15400.1|15387.1|15400.1|15389.1|15400.1|15389.1|15398.1|15386.1|44
1635935700000|2021-11-03 10:35:00|15401.1|15388.1|15401.1|15389.1|15401.1|15390.1|15399.1|15387.1|31
1635936000000|2021-11-03 10:40:00|15400.1|15390.1|15399.1|15388.1|15401.1|15390.1|15398.1|15387.1|21
1635936300000|2021-11-03 10:45:00|15400.1|15387.1|15396.1|15385.1|15400.1|15388.1|15396.1|15385.1|4
1635936600000|2021-11-03 10:50:00|15397.1|15386.1|15393.1|15382.1|15398.1|15387.1|15393.1|15382.1|122
1635936900000|2021-11-03 10:55:00|15394.1|15383.1|15397.1|15386.1|15397.1|15386.1|15394.1|15383.1|49
1635937200000|2021-11-03 11:00:00|15396.1|15385.1|15393.1|15382.1|15397.1|15386.1|15393.1|15381.1|59
1635937500000|2021-11-03 11:05:00|15394.1|15383.1|15392.1|15380.1|15394.1|15383.1|15391.1|15379.1|52
1635937800000|2021-11-03 11:10:00|15391.1|15381.1|15392.1|15381.1|15393.1|15382.1|15391.1|15380.1|30
1635938100000|2021-11-03 11:15:00|15391.1|15380.1|15390.1|15379.1|15392.1|15381.1|15390.1|15379.1|24
1635938400000|2021-11-03 11:20:00|15391.1|15380.1|15391.1|15379.1|15392.1|15381.1|15391.1|15379.1|28
1635938700000|2021-11-03 11:25:00|15390.1|15380.1|15394.1|15382.1|15394.1|15383.1|15390.1|15379.1|18
1635939000000|2021-11-03 11:30:00|15395.1|15383.1|15394.1|15383.1|15396.1|15385.1|15394.1|15383.1|40
1635939300000|2021-11-03 11:35:00|15395.1|15384.1|15396.1|15384.1|15396.1|15385.1|15394.1|15383.1|41
1635939600000|2021-11-03 11:40:00|15395.1|15383.1|15395.1|15384.1|15396.1|15384.1|15394.1|15383.1|28
1635939900000|2021-11-03 11:45:00|15396.1|15385.1|15393.1|15382.1|15396.1|15385.1|15393.1|15381.1|51
1635940200000|2021-11-03 11:50:00|15394.1|15381.1|15401.1|15390.1|15402.1|15390.1|15393.1|15381.1|169
1635940500000|2021-11-03 11:55:00|15402.1|15389.1|15399.1|15387.1|15402.1|15391.1|15398.1|15386.1|115
1635940800000|2021-11-03 12:00:00|15400.1|15389.1|15398.1|15386.1|15402.1|15391.1|15396.1|15385.1|100
1635941100000|2021-11-03 12:05:00|15397.1|15387.1|15394.1|15383.1|15397.1|15387.1|15394.1|15382.1|74
1635941400000|2021-11-03 12:10:00|15395.1|15384.1|15398.1|15387.1|15398.1|15387.1|15395.1|15384.1|83
1635941700000|2021-11-03 12:15:00|15396.1|15386.1|15392.1|15381.1|15397.1|15386.1|15391.1|15380.1|65
1635942000000|2021-11-03 12:20:00|15393.1|15380.1|15391.1|15380.1|15396.1|15384.1|15390.1|15379.1|129
1635942300000|2021-11-03 12:25:00|15392.1|15381.1|15394.1|15383.1|15396.1|15384.1|15389.1|15378.1|121
1635942600000|2021-11-03 12:30:00|15395.1|15382.1|15397.1|15385.1|15398.1|15387.1|15394.1|15382.1|77
1635942900000|2021-11-03 12:35:00|15396.1|15386.1|15398.1|15386.1|15399.1|15388.1|15395.1|15384.1|107
1635943200000|2021-11-03 12:40:00|15397.1|15385.1|15392.1|15381.1|15398.1|15386.1|15392.1|15381.1|173
1635943500000|2021-11-03 12:45:00|15393.1|15382.1|15391.1|15379.1|15394.1|15382.1|15390.1|15379.1|43
1635943800000|2021-11-03 12:50:00|15390.1|15378.1|15388.1|15376.1|15390.1|15378.1|15385.1|15374.1|62
1635944100000|2021-11-03 12:55:00|15387.1|15375.1|15386.1|15375.1|15388.1|15377.1|15386.1|15374.1|53
1635944400000|2021-11-03 13:00:00|15385.1|15374.1|15387.1|15375.1|15387.1|15376.1|15384.1|15372.1|61
1635944700000|2021-11-03 13:05:00|15386.1|15374.1|15388.1|15377.1|15388.1|15377.1|15385.1|15374.1|51
1635945000000|2021-11-03 13:10:00|15387.1|15376.1|15380.1|15368.1|15387.1|15376.1|15377.1|15366.1|394
1635945300000|2021-11-03 13:15:00|15379.1|15367.1|15380.1|15369.1|15380.1|15369.1|15376.1|15365.1|69
1635945600000|2021-11-03 13:20:00|15379.1|15368.1|15378.1|15367.1|15379.1|15368.1|15377.1|15366.1|54
1635945900000|2021-11-03 13:25:00|15379.1|15368.1|15378.1|15367.1|15379.1|15368.1|15377.1|15366.1|49
1635946200000|2021-11-03 13:30:00|15377.1|15366.1|15372.1|15361.1|15379.1|15368.1|15367.1|15356.1|443
1635946500000|2021-11-03 13:35:00|15373.1|15362.1|15357.1|15345.1|15374.1|15362.1|15354.1|15342.1|682
1635946800000|2021-11-03 13:40:00|15356.1|15344.1|15355.1|15344.1|15360.1|15349.1|15354.1|15343.1|207
1635947100000|2021-11-03 13:45:00|15356.1|15345.1|15359.1|15347.1|15360.1|15349.1|15354.1|15343.1|153
1635947400000|2021-11-03 13:50:00|15360.1|15348.1|15364.1|15353.1|15366.1|15355.1|15359.1|15347.1|159
1635947700000|2021-11-03 13:55:00|15363.1|15352.1|15367.1|15356.1|15371.1|15360.1|15361.1|15349.1|150
1635948000000|2021-11-03 14:00:00|15368.1|15357.1|15360.1|15349.1|15368.1|15357.1|15355.1|15344.1|190
1635948300000|2021-11-03 14:05:00|15359.1|15348.1|15356.1|15345.1|15364.1|15353.1|15354.1|15343.1|145
1635948600000|2021-11-03 14:10:00|15357.1|15346.1|15361.1|15349.1|15361.1|15350.1|15355.1|15343.1|96
1635948900000|2021-11-03 14:15:00|15360.1|15348.1|15367.1|15356.1|15367.1|15356.1|15360.1|15348.1|82
1635949200000|2021-11-03 14:20:00|15366.1|15355.1|15373.1|15362.1|15376.1|15364.1|15365.1|15354.1|105
1635949500000|2021-11-03 14:25:00|15374.1|15363.1|15368.1|15356.1|15376.1|15365.1|15368.1|15356.1|75
1635949800000|2021-11-03 14:30:00|15367.1|15355.1|15372.1|15361.1|15372.1|15361.1|15364.1|15353.1|104
1635950100000|2021-11-03 14:35:00|15373.1|15362.1|15376.1|15365.1|15376.1|15365.1|15371.1|15360.1|86
1635950400000|2021-11-03 14:40:00|15375.1|15364.1|15378.1|15366.1|15378.1|15366.1|15373.1|15362.1|92
1635950700000|2021-11-03 14:45:00|15379.1|15367.1|15380.1|15369.1|15381.1|15369.1|15375.1|15364.1|81
1635951000000|2021-11-03 14:50:00|15381.1|15370.1|15383.1|15372.1|15383.1|15372.1|15379.1|15368.1|75
1635951300000|2021-11-03 14:55:00|15384.1|15371.1|15381.1|15370.1|15387.1|15375.1|15381.1|15370.1|111
1635951600000|2021-11-03 15:00:00|15380.1|15369.1|15371.1|15360.1|15380.1|15369.1|15370.1|15359.1|192
1635951900000|2021-11-03 15:05:00|15372.1|15361.1|15366.1|15354.1|15373.1|15362.1|15366.1|15354.1|75
1635952200000|2021-11-03 15:10:00|15365.1|15353.1|15366.1|15354.1|15367.1|15356.1|15364.1|15353.1|72
1635952500000|2021-11-03 15:15:00|15367.1|15355.1|15371.1|15360.1|15371.1|15360.1|15366.1|15355.1|37
1635952800000|2021-11-03 15:20:00|15372.1|15361.1|15365.1|15354.1|15377.1|15366.1|15364.1|15353.1|165
1635953100000|2021-11-03 15:25:00|15364.1|15353.1|15364.1|15353.1|15366.1|15355.1|15364.1|15352.1|227
1635953400000|2021-11-03 15:30:00|15365.1|15352.1|15367.1|15355.1|15371.1|15359.1|15363.1|15352.1|113
1635953700000|2021-11-03 15:35:00|15366.1|15356.1|15373.1|15361.1|15373.1|15361.1|15366.1|15354.1|73
1635954000000|2021-11-03 15:40:00|15372.1|15362.1|15376.1|15364.1|15376.1|15364.1|15371.1|15360.1|87
1635954300000|2021-11-03 15:45:00|15375.1|15365.1|15372.1|15361.1|15376.1|15365.1|15371.1|15360.1|96
1635954600000|2021-11-03 15:50:00|15371.1|15360.1|15376.1|15365.1|15380.1|15369.1|15370.1|15359.1|127
1635954900000|2021-11-03 15:55:00|15377.1|15366.1|15382.1|15371.1|15384.1|15373.1|15377.1|15365.1|129
1635955200000|2021-11-03 16:00:00|15381.1|15370.1|15382.1|15371.1|15385.1|15374.1|15381.1|15369.1|138
1635955500000|2021-11-03 16:05:00|15381.1|15370.1|15379.1|15368.1|15382.1|15370.1|15379.1|15367.1|85
1635955800000|2021-11-03 16:10:00|15380.1|15367.1|15377.1|15366.1|15380.1|15368.1|15375.1|15364.1|69
1635956100000|2021-11-03 16:15:00|15376.1|15365.1|15374.1|15363.1|15377.1|15366.1|15374.1|15362.1|107
1635956400000|2021-11-03 16:20:00|15373.1|15362.1|15371.1|15359.1|15374.1|15363.1|15369.1|15358.1|109
1635956700000|2021-11-03 16:25:00|15372.1|15360.1|15374.1|15363.1|15376.1|15365.1|15372.1|15359.1|79
1635957000000|2021-11-03 16:30:00|15373.1|15362.1|15367.1|15356.1|15374.1|15363.1|15366.1|15355.1|139
1635957300000|2021-11-03 16:35:00|15368.1|15357.1|15365.1|15353.1|15372.1|15361.1|15365.1|15353.1|113
1635957600000|2021-11-03 16:40:00|15367.1|15354.1|15361.1|15350.1|15368.1|15356.1|15361.1|15349.1|150
1635957900000|2021-11-03 16:45:00|15362.1|15351.1|15358.1|15347.1|15362.1|15351.1|15357.1|15346.1|168
1635958200000|2021-11-03 16:50:00|15357.1|15346.1|15358.1|15346.1|15358.1|15347.1|15356.1|15345.1|62
1635958500000|2021-11-03 16:55:00|15357.1|15347.1|15356.1|15345.1|15357.1|15347.1|15354.1|15342.1|184
1635958800000|2021-11-03 17:00:00|15357.1|15344.1|15360.1|15349.1|15362.1|15351.1|15356.1|15344.1|107
1635959100000|2021-11-03 17:05:00|15361.1|15350.1|15362.1|15351.1|15363.1|15352.1|15359.1|15348.1|55
1635959400000|2021-11-03 17:10:00|15363.1|15352.1|15360.1|15348.1|15364.1|15352.1|15359.1|15348.1|28
1635959700000|2021-11-03 17:15:00|15361.1|15349.1|15358.1|15347.1|15361.1|15349.1|15357.1|15346.1|23
1635960000000|2021-11-03 17:20:00|15359.1|15346.1|15360.1|15348.1|15360.1|15349.1|15358.1|15346.1|27
1635960300000|2021-11-03 17:25:00|15361.1|15349.1|15359.1|15348.1|15361.1|15350.1|15358.1|15346.1|41
1635960600000|2021-11-03 17:30:00|15358.1|15347.1|15359.1|15347.1|15359.1|15347.1|15356.1|15345.1|34
1635960900000|2021-11-03 17:35:00|15358.1|15348.1|15359.1|15347.1|15360.1|15348.1|15358.1|15346.1|22
1635961200000|2021-11-03 17:40:00|15360.1|15348.1|15361.1|15349.1|15361.1|15349.1|15358.1|15346.1|32
1635961500000|2021-11-03 17:45:00|15360.1|15347.1|15356.1|15345.1|15361.1|15347.1|15354.1|15343.1|55
1635961800000|2021-11-03 17:50:00|15355.1|15344.1|15355.1|15343.1|15357.1|15345.1|15354.1|15343.1|23
1635962100000|2021-11-03 17:55:00|15354.1|15342.1|15351.1|15338.1|15356.1|15343.1|15349.1|15337.1|203
1635962400000|2021-11-03 18:00:00|15350.1|15337.1|15376.1|15364.1|15381.1|15370.1|15347.1|15335.1|828
1635962700000|2021-11-03 18:05:00|15377.1|15365.1|15371.1|15359.1|15380.1|15368.1|15368.1|15356.1|261
1635963000000|2021-11-03 18:10:00|15370.1|15358.1|15370.1|15358.1|15370.1|15359.1|15361.1|15350.1|231
1635963300000|2021-11-03 18:15:00|15369.1|15359.1|15373.1|15362.1|15375.1|15364.1|15362.1|15350.1|230
1635963600000|2021-11-03 18:20:00|15374.1|15363.1|15377.1|15366.1|15378.1|15367.1|15370.1|15359.1|182
1635963900000|2021-11-03 18:25:00|15378.1|15367.1|15362.1|15351.1|15379.1|15367.1|15362.1|15350.1|198
1635964200000|2021-11-03 18:30:00|15363.1|15352.1|15366.1|15355.1|15369.1|15358.1|15353.1|15342.1|345
1635964500000|2021-11-03 18:35:00|15367.1|15356.1|15374.1|15363.1|15376.1|15365.1|15358.1|15346.1|299
1635964800000|2021-11-03 18:40:00|15375.1|15364.1|15376.1|15364.1|15380.1|15368.1|15369.1|15358.1|189
1635965100000|2021-11-03 18:45:00|15377.1|15365.1|15400.1|15388.1|15402.1|15391.1|15376.1|15365.1|746
1635965400000|2021-11-03 18:50:00|15401.1|15389.1|15415.1|15403.1|15415.1|15404.1|15398.1|15386.1|511
1635965700000|2021-11-03 18:55:00|15416.1|15404.1|15419.1|15408.1|15422.1|15410.1|15414.1|15403.1|353
1635966000000|2021-11-03 19:00:00|15420.1|15409.1|15416.1|15404.1|15425.1|15414.1|15413.1|15402.1|436
1635966300000|2021-11-03 19:05:00|15415.1|15403.1|15423.1|15411.1|15425.1|15414.1|15411.1|15400.1|297
1635966600000|2021-11-03 19:10:00|15424.1|15412.1|15423.1|15412.1|15426.1|15415.1|15418.1|15407.1|175
1635966900000|2021-11-03 19:15:00|15424.1|15411.1|15419.1|15408.1|15424.1|15413.1|15419.1|15408.1|114
1635967200000|2021-11-03 19:20:00|15418.1|15407.1|15421.1|15409.1|15421.1|15410.1|15415.1|15404.1|115
1635967500000|2021-11-03 19:25:00|15420.1|15410.1|15423.1|15411.1|15424.1|15412.1|15419.1|15407.1|240
1635967800000|2021-11-03 19:30:00|15422.1|15412.1|15425.1|15413.1|15427.1|15416.1|15421.1|15409.1|344
1635968100000|2021-11-03 19:35:00|15424.1|15414.1|15428.1|15417.1|15429.1|15417.1|15422.1|15411.1|529
1635968400000|2021-11-03 19:40:00|15429.1|15418.1|15429.6|15419.6|15430.1|15419.6|15427.1|15416.1|150
1635968700000|2021-11-03 19:45:00|15429.1|15419.1|15425.6|15415.6|15431.6|15421.6|15425.6|15415.6|249
1635969000000|2021-11-03 19:50:00|15425.1|15415.1|15424.6|15414.6|15426.1|15416.1|15420.1|15410.1|274
1635969300000|2021-11-03 19:55:00|15425.1|15415.1|15423.6|15413.6|15425.1|15415.1|15418.6|15408.6|237
1635969600000|2021-11-03 20:00:00|15422.6|15412.6|15418.1|15408.1|15422.6|15412.6|15418.1|15408.1|88
1635969900000|2021-11-03 20:05:00|15418.6|15408.6|15418.6|15408.6|15421.1|15411.1|15417.6|15407.6|98
1635970200000|2021-11-03 20:10:00|15417.6|15407.6|15420.1|15410.1|15420.6|15410.6|15417.6|15407.6|49
1635970500000|2021-11-03 20:15:00|15419.6|15409.6|15421.1|15411.1|15421.1|15411.1|15419.6|15409.6|17
1635970800000|2021-11-03 20:20:00|15421.6|15411.6|15426.1|15416.1|15426.6|15416.6|15421.1|15411.1|55
1635971100000|2021-11-03 20:25:00|15426.6|15416.6|15425.6|15415.6|15427.1|15417.1|15425.6|15415.6|26
1635971400000|2021-11-03 20:30:00|15426.1|15416.1|15426.1|15416.1|15426.6|15416.6|15426.1|15416.1|24
1635971700000|2021-11-03 20:35:00|15426.6|15416.6|15427.1|15417.1|15427.1|15417.1|15426.6|15416.6|14
1635972000000|2021-11-03 20:40:00|15428.1|15418.1|15428.6|15418.6|15429.1|15419.1|15428.1|15418.1|38
1635972300000|2021-11-03 20:45:00|15428.1|15418.1|15427.6|15417.6|15428.6|15418.6|15426.6|15416.6|31
1635972600000|2021-11-03 20:50:00|15428.1|15418.1|15424.1|15414.1|15428.1|15418.1|15423.6|15413.6|53
1635972900000|2021-11-03 20:55:00|15423.6|15413.6|15427.1|15417.1|15427.6|15417.6|15423.6|15413.6|84
1635973200000|2021-11-03 21:00:00|15427.6|15417.6|15429.6|15419.6|15429.6|15419.6|15427.6|15417.6|13
1635973500000|2021-11-03 21:05:00|15429.1|15419.1|15429.1|15419.1|15429.1|15419.1|15429.1|15419.1|0
1635973800000|2021-11-03 21:10:00|15427.1|15417.1|15427.1|15417.1|15428.6|15418.6|15426.1|15416.1|28
1635974100000|2021-11-03 21:15:00|15435.6|15411.6|15435.2|15411.2|15435.6|15411.6|15434.9|15410.9|0
1635974400000|2021-11-03 21:20:00|15435.3|15411.3|15436.3|15412.3|15436.3|15412.3|15435.2|15411.2|0
1635974700000|2021-11-03 21:25:00|15436.2|15412.2|15435.5|15411.5|15436.3|15412.3|15435.5|15411.5|0
1635975000000|2021-11-03 21:30:00|15435.4|15411.4|15435.3|15411.3|15435.6|15411.6|15435.3|15411.3|0
1635975600000|2021-11-03 21:40:00|15435.4|15411.4|15435.6|15411.6|15436.6|15412.6|15435.2|15411.2|0
1635975900000|2021-11-03 21:45:00|15435.8|15411.8|15435.2|15411.2|15436.1|15412.1|15435.2|15411.2|0
1635976200000|2021-11-03 21:50:00|15435.3|15411.3|15435.3|15411.3|15435.3|15411.3|15435.3|15411.3|0
1635976500000|2021-11-03 21:55:00|15435.1|15411.1|15435.1|15411.1|15435.4|15411.4|15434.7|15410.7|0
1635976800000|2021-11-03 22:00:00|15435|15411|15436.9|15412.9|15438.2|15414.2|15433.2|15409.2|0
1635977100000|2021-11-03 22:05:00|15437.5|15413.5|15439.5|15415.5|15440.2|15416.2|15436.9|15412.9|0
1635977400000|2021-11-03 22:10:00|15440.2|15416.2|15441|15417|15442.3|15418.3|15438.9|15414.9|0
1635977700000|2021-11-03 22:15:00|15441.6|15417.6|15442|15418|15444.1|15420.1|15441|15417|0
1635978000000|2021-11-03 22:20:00|15442.3|15418.3|15440.6|15416.6|15442.7|15418.7|15440.6|15416.6|0
1635978300000|2021-11-03 22:25:00|15439.9|15415.9|15439.5|15415.5|15440.9|15416.9|15439.5|15415.5|0
1635978600000|2021-11-03 22:30:00|15440.2|15416.2|15440.9|15416.9|15442.2|15418.2|15439.5|15415.5|0
1635978900000|2021-11-03 22:35:00|15440.2|15416.2|15438.9|15414.9|15440.9|15416.9|15438.9|15414.9|0
1635979200000|2021-11-03 22:40:00|15439.5|15415.5|15441.5|15417.5|15441.5|15417.5|15439.2|15415.2|0
1635979500000|2021-11-03 22:45:00|15442.2|15418.2|15444.2|15420.2|15444.2|15420.2|15441.5|15417.5|0
1635979800000|2021-11-03 22:50:00|15443.5|15419.5|15444|15420|15444.3|15420.3|15442.6|15418.6|0
1635980100000|2021-11-03 22:55:00|15443.3|15419.3|15444|15420|15445.4|15421.4|15443.3|15419.3|0
1635980400000|2021-11-03 23:00:00|15444.7|15420.7|15446.6|15422.6|15449.3|15425.3|15444|15420|0
1635980700000|2021-11-03 23:05:00|15445.9|15421.9|15455.2|15431.2|15456.6|15432.6|15445.9|15421.9|0
1635981000000|2021-11-03 23:10:00|15454.6|15430.6|15450|15426|15455.2|15431.2|15447.9|15423.9|0
1635981300000|2021-11-03 23:15:00|15449.3|15425.3|15450.4|15426.4|15451.1|15427.1|15448.6|15424.6|0
1635981600000|2021-11-03 23:20:00|15451.1|15427.1|15449.7|15425.7|15451.7|15427.7|15448.4|15424.4|0
1635981900000|2021-11-03 23:25:00|15449.1|15425.1|15450.4|15426.4|15451.7|15427.7|15449.1|15425.1|0
1635982200000|2021-11-03 23:30:00|15450.7|15426.7|15449.7|15425.7|15451.1|15427.1|15447.1|15423.1|0
1635982500000|2021-11-03 23:35:00|15450.1|15426.1|15450.5|15426.5|15450.5|15426.5|15448.5|15424.5|0
1635982800000|2021-11-03 23:40:00|15449.2|15425.2|15449.5|15425.5|15450.8|15426.8|15448.8|15424.8|0
1635983100000|2021-11-03 23:45:00|15449.8|15425.8|15453.3|15429.3|15454|15430|15449.8|15425.8|0
1635983400000|2021-11-03 23:50:00|15454|15430|15453.3|15429.3|15454.8|15430.8|15451.9|15427.9|0
1635983700000|2021-11-03 23:55:00|15452.6|15428.6|15455.3|15431.3|15455.9|15431.9|15451.9|15427.9|0
1635984000000|2021-11-04 00:00:00|15454.6|15430.6|15448.5|15424.5|15454.6|15430.6|15447.9|15423.9|0
1635984300000|2021-11-04 00:05:00|15449.2|15425.2|15448.5|15424.5|15449.8|15425.8|15447.2|15423.2|0
1635984600000|2021-11-04 00:10:00|15449.2|15425.2|15446.5|15422.5|15449.8|15425.8|15446.5|15422.5|0
1635984900000|2021-11-04 00:15:00|15445.9|15421.9|15444.6|15420.6|15448.5|15424.5|15443.8|15419.8|0
1635985200000|2021-11-04 00:20:00|15444.2|15420.2|15446.1|15422.1|15447.3|15423.3|15444.2|15420.2|0
1635985500000|2021-11-04 00:25:00|15445.7|15421.7|15444|15420|15447.3|15423.3|15443|15419|0
1635985800000|2021-11-04 00:30:00|15444.3|15420.3|15443.1|15419.1|15445.6|15421.6|15442.9|15418.9|0
1635986100000|2021-11-04 00:35:00|15442.8|15418.8|15437.9|15413.9|15442.8|15418.8|15436.6|15412.6|0
1635986400000|2021-11-04 00:40:00|15437.5|15413.5|15438.1|15414.1|15438.8|15414.8|15436.6|15412.6|0
1635986700000|2021-11-04 00:45:00|15437.8|15413.8|15440.6|15416.6|15440.6|15416.6|15436.5|15412.5|0
1635987000000|2021-11-04 00:50:00|15440.4|15416.4|15440.9|15416.9|15441.2|15417.2|15439.7|15415.7|0
1635987300000|2021-11-04 00:55:00|15441.2|15417.2|15439.7|15415.7|15441.2|15417.2|15439.3|15415.3|0
1635987600000|2021-11-04 01:00:00|15428.6|15418.6|15432.1|15422.1|15432.6|15422.6|15408.6|15398.6|2442
1635987900000|2021-11-04 01:05:00|15431.6|15421.6|15420.6|15410.6|15432.1|15422.1|15409.6|15399.6|1015
1635988200000|2021-11-04 01:10:00|15420.1|15410.1|15426.6|15416.6|15432.1|15422.1|15417.6|15407.6|678
1635988500000|2021-11-04 01:15:00|15427.1|15417.1|15424.1|15414.1|15434.6|15424.6|15403.1|15393.1|1985
1635988800000|2021-11-04 01:20:00|15425.1|15415.1|15435.6|15425.6|15435.6|15425.6|15416.1|15406.1|1239
1635989100000|2021-11-04 01:25:00|15436.1|15426.1|15445.6|15435.6|15459.6|15449.6|15436.1|15426.1|2622
1635989400000|2021-11-04 01:30:00|15443.6|15433.6|15454.1|15444.1|15470.1|15460.1|15428.1|15418.1|13275
1635989700000|2021-11-04 01:35:00|15454.6|15444.6|15493.1|15483.1|15512.6|15502.6|15447.1|15437.1|7497
1635990000000|2021-11-04 01:40:00|15493.6|15483.6|15448.6|15438.6|15495.1|15485.1|15439.6|15429.6|5009
1635990300000|2021-11-04 01:45:00|15448.1|15438.1|15461.1|15451.1|15490.1|15480.1|15442.1|15432.1|5527
1635990600000|2021-11-04 01:50:00|15462.1|15452.1|15506.4|15496.4|15518.4|15508.4|15454.1|15444.1|4259
1635990900000|2021-11-04 01:55:00|15505.4|15495.4|15495.4|15485.4|15520.4|15510.4|15491.4|15481.4|4497
1635991200000|2021-11-04 02:00:00|15496.4|15486.4|15483.4|15473.4|15506.4|15496.4|15470.4|15460.4|3516
1635991500000|2021-11-04 02:05:00|15485.4|15475.4|15488.4|15478.4|15495.4|15485.4|15476.4|15466.4|1925
1635991800000|2021-11-04 02:10:00|15487.4|15477.4|15505.4|15495.4|15507.4|15497.4|15474.4|15464.4|2016
1635992100000|2021-11-04 02:15:00|15506.4|15496.4|15475.4|15465.4|15518.4|15508.4|15471.4|15461.4|2373
1635992400000|2021-11-04 02:20:00|15476.4|15466.4|15517.4|15507.4|15518.4|15508.4|15475.4|15465.4|2197
1635992700000|2021-11-04 02:25:00|15515.4|15505.4|15517.4|15507.4|15527.4|15517.4|15502.4|15492.4|2484
1635993000000|2021-11-04 02:30:00|15518.4|15508.4|15578.4|15568.4|15579.4|15569.4|15510.4|15500.4|6455
1635993300000|2021-11-04 02:35:00|15577.4|15567.4|15584.4|15574.4|15595.4|15585.4|15568.4|15558.4|5322
1635993600000|2021-11-04 02:40:00|15585.4|15575.4|15606.4|15596.4|15613.4|15603.4|15583.4|15573.4|5531
1635993900000|2021-11-04 02:45:00|15605.4|15595.4|15584.4|15574.4|15621.4|15611.4|15580.4|15570.4|5392
1635994200000|2021-11-04 02:50:00|15583.4|15573.4|15587.4|15577.4|15591.4|15581.4|15567.4|15557.4|2642
1635994500000|2021-11-04 02:55:00|15585.4|15575.4|15584.4|15574.4|15595.4|15585.4|15578.4|15568.4|2001
1635994800000|2021-11-04 03:00:00|15583.4|15573.4|15575.4|15565.4|15584.4|15574.4|15550.4|15540.4|3163
1635995100000|2021-11-04 03:05:00|15574.4|15564.4|15572.4|15562.4|15575.4|15565.4|15559.4|15549.4|2108
1635995400000|2021-11-04 03:10:00|15574.4|15564.4|15570.4|15560.4|15580.4|15570.4|15562.4|15552.4|1300
1635995700000|2021-11-04 03:15:00|15569.4|15559.4|15584.4|15574.4|15589.4|15579.4|15556.4|15546.4|1545
1635996000000|2021-11-04 03:20:00|15585.4|15575.4|15567.4|15557.4|15589.4|15579.4|15555.4|15545.4|1784
1635996300000|2021-11-04 03:25:00|15568.4|15558.4|15552.4|15542.4|15573.4|15563.4|15550.4|15540.4|1455
1635996600000|2021-11-04 03:30:00|15551.4|15541.4|15539.4|15529.4|15553.4|15543.4|15535.4|15525.4|684
1635996900000|2021-11-04 03:35:00|15540.4|15530.4|15538.4|15528.4|15540.4|15530.4|15515.4|15505.4|1961
1635997200000|2021-11-04 03:40:00|15540.4|15530.4|15544.4|15534.4|15547.4|15537.4|15534.4|15524.4|134
1635997500000|2021-11-04 03:45:00|15541.4|15531.4|15527.4|15517.4|15541.4|15531.4|15527.4|15517.4|217
1635997800000|2021-11-04 03:50:00|15524.4|15514.4|15542.4|15532.4|15542.4|15532.4|15524.4|15514.4|361
1635998100000|2021-11-04 03:55:00|15543.4|15533.4|15546.4|15536.4|15550.4|15540.4|15542.4|15532.4|261
1635998400000|2021-11-04 04:00:00|15545.4|15535.4|15544.4|15534.4|15548.4|15538.4|15542.4|15532.4|194
1635998700000|2021-11-04 04:05:00|15545.4|15535.4|15544.4|15534.4|15548.4|15538.4|15543.4|15533.4|109
1635999000000|2021-11-04 04:10:00|15545.4|15535.4|15546.4|15536.4|15548.4|15538.4|15545.4|15535.4|98
1635999300000|2021-11-04 04:15:00|15545.4|15535.4|15545.4|15535.4|15547.4|15537.4|15545.4|15535.4|131
1635999600000|2021-11-04 04:20:00|15546.4|15536.4|15542.4|15532.4|15547.4|15537.4|15539.4|15529.4|184
1635999900000|2021-11-04 04:25:00|15543.4|15533.4|15543.4|15533.4|15544.4|15534.4|15542.4|15532.4|71
1636000200000|2021-11-04 04:30:00|15544.4|15534.4|15546.4|15536.4|15547.4|15537.4|15542.4|15532.4|94
1636000500000|2021-11-04 04:35:00|15547.4|15537.4|15545.4|15535.4|15547.4|15537.4|15543.4|15533.4|92
1636000800000|2021-11-04 04:40:00|15546.4|15536.4|15544.4|15534.4|15546.4|15536.4|15543.4|15533.4|58
1636001100000|2021-11-04 04:45:00|15543.4|15533.4|15543.4|15533.4|15543.4|15533.4|15538.4|15528.4|143
1636001400000|2021-11-04 04:50:00|15544.4|15534.4|15544.4|15534.4|15547.4|15537.4|15536.4|15526.4|278
1636001700000|2021-11-04 04:55:00|15545.4|15535.4|15542.4|15532.4|15548.4|15538.4|15539.4|15529.4|134
1636002000000|2021-11-04 05:00:00|15541.4|15531.4|15550.4|15540.4|15556.4|15546.4|15540.4|15530.4|4082
1636002300000|2021-11-04 05:05:00|15549.4|15539.4|15554.4|15544.4|15567.4|15557.4|15549.4|15539.4|1879
1636002600000|2021-11-04 05:10:00|15555.4|15545.4|15540.4|15530.4|15555.4|15545.4|15538.4|15528.4|2361
1636002900000|2021-11-04 05:15:00|15541.4|15531.4|15570.4|15560.4|15571.4|15561.4|15540.4|15530.4|1725
1636003200000|2021-11-04 05:20:00|15571.4|15561.4|15574.4|15564.4|15579.4|15569.4|15566.4|15556.4|2237
1636003500000|2021-11-04 05:25:00|15573.4|15563.4|15600.4|15590.4|15604.4|15594.4|15569.4|15559.4|3433
1636003800000|2021-11-04 05:30:00|15601.4|15591.4|15597.4|15587.4|15616.4|15606.4|15592.4|15582.4|4391
1636004100000|2021-11-04 05:35:00|15599.4|15589.4|15578.4|15568.4|15602.4|15592.4|15576.4|15566.4|2289
1636004400000|2021-11-04 05:40:00|15576.4|15566.4|15589.4|15579.4|15602.4|15592.4|15575.4|15565.4|2373
1636004700000|2021-11-04 05:45:00|15587.4|15577.4|15564.4|15554.4|15589.4|15579.4|15564.4|15554.4|2775
1636005000000|2021-11-04 05:50:00|15565.4|15555.4|15567.4|15557.4|15584.4|15574.4|15565.4|15555.4|2280
1636005300000|2021-11-04 05:55:00|15566.4|15556.4|15560.4|15550.4|15568.4|15558.4|15539.4|15529.4|4422
1636005600000|2021-11-04 06:00:00|15561.4|15551.4|15567.4|15557.4|15578.4|15568.4|15561.4|15551.4|2169
1636005900000|2021-11-04 06:05:00|15569.4|15559.4|15565.4|15555.4|15581.4|15571.4|15564.4|15554.4|1994
1636006200000|2021-11-04 06:10:00|15566.4|15556.4|15563.4|15553.4|15571.4|15561.4|15547.4|15537.4|2702
1636006500000|2021-11-04 06:15:00|15562.4|15552.4|15565.4|15555.4|15570.4|15560.4|15556.4|15546.4|1992
1636006800000|2021-11-04 06:20:00|15566.4|15556.4|15575.4|15565.4|15583.4|15573.4|15561.4|15551.4|2362
1636007100000|2021-11-04 06:25:00|15574.4|15564.4|15579.4|15569.4|15583.4|15573.4|15571.4|15561.4|2074
1636007400000|2021-11-04 06:30:00|15580.4|15570.4|15578.4|15568.4|15582.4|15572.4|15572.4|15562.4|2338
1636007700000|2021-11-04 06:35:00|15577.4|15567.4|15567.4|15557.4|15586.4|15576.4|15563.4|15553.4|4456
1636008000000|2021-11-04 06:40:00|15568.4|15558.4|15563.4|15553.4|15572.4|15562.4|15557.4|15547.4|3334
1636008300000|2021-11-04 06:45:00|15562.4|15552.4|15567.4|15557.4|15570.4|15560.4|15558.4|15548.4|3766
1636008600000|2021-11-04 06:50:00|15565.4|15555.4|15564.4|15554.4|15575.4|15565.4|15560.4|15550.4|3728
1636008900000|2021-11-04 06:55:00|15563.4|15553.4|15566.4|15556.4|15574.4|15564.4|15559.4|15549.4|3964
1636009200000|2021-11-04 07:00:00|15565.4|15555.4|15561.4|15551.4|15568.4|15558.4|15559.4|15549.4|1292
1636009500000|2021-11-04 07:05:00|15562.4|15552.4|15561.4|15551.4|15563.4|15553.4|15561.4|15551.4|379
1636009800000|2021-11-04 07:10:00|15562.4|15552.4|15563.4|15553.4|15563.4|15553.4|15556.4|15546.4|803
1636010100000|2021-11-04 07:15:00|15564.4|15554.4|15561.4|15551.4|15565.4|15555.4|15559.4|15549.4|439
1636010400000|2021-11-04 07:20:00|15560.4|15550.4|15562.4|15552.4|15566.4|15556.4|15558.4|15548.4|435
1636010700000|2021-11-04 07:25:00|15563.4|15553.4|15557.4|15547.4|15563.4|15553.4|15556.4|15546.4|319
1636011000000|2021-11-04 07:30:00|15559.4|15549.4|15561.4|15551.4|15563.4|15553.4|15558.4|15548.4|210
1636011300000|2021-11-04 07:35:00|15562.4|15552.4|15562.4|15552.4|15562.4|15552.4|15557.4|15547.4|253
1636011600000|2021-11-04 07:40:00|15563.4|15553.4|15565.4|15555.4|15566.4|15556.4|15560.4|15550.4|593
1636011900000|2021-11-04 07:45:00|15562.4|15552.4|15572.4|15562.4|15574.4|15564.4|15562.4|15552.4|892
1636012200000|2021-11-04 07:50:00|15570.4|15560.4|15576.4|15566.4|15578.4|15568.4|15566.4|15556.4|1144
1636012500000|2021-11-04 07:55:00|15575.4|15565.4|15567.4|15557.4|15578.4|15568.4|15565.4|15555.4|765
1636012800000|2021-11-04 08:00:00|15566.4|15556.4|15573.4|15561.4|15587.4|15575.4|15566.4|15555.4|1443
1636013100000|2021-11-04 08:05:00|15572.4|15560.4|15576.4|15565.4|15582.4|15571.4|15571.4|15559.4|628
1636013400000|2021-11-04 08:10:00|15575.4|15564.4|15586.4|15574.4|15588.4|15577.4|15574.4|15563.4|795
1636013700000|2021-11-04 08:15:00|15585.4|15575.4|15587.4|15576.4|15590.4|15579.4|15581.4|15570.4|1003
1636014000000|2021-11-04 08:20:00|15586.4|15575.4|15572.4|15560.4|15586.4|15575.4|15571.4|15560.4|808
1636014300000|2021-11-04 08:25:00|15571.4|15559.4|15560.4|15548.4|15574.4|15563.4|15559.4|15547.4|1574
1636014600000|2021-11-04 08:30:00|15565.3|15541.3|15563.6|15539.6|15570.5|15546.5|15563.6|15539.6|0
1636014900000|2021-11-04 08:35:00|15564.5|15540.5|15563.1|15539.1|15566.6|15542.6|15559.1|15535.1|1221
1636015200000|2021-11-04 08:40:00|15564|15540|15555.7|15531.7|15565.3|15541.3|15555.7|15531.7|0
1636015500000|2021-11-04 08:45:00|15555.4|15531.4|15557.8|15533.8|15558.4|15534.4|15554|15530|0
1636015800000|2021-11-04 08:50:00|15557.6|15533.6|15556.5|15532.5|15559.3|15535.3|15555.3|15531.3|0
1636016100000|2021-11-04 08:55:00|15557.4|15533.4|15559.1|15535.1|15559.5|15535.5|15556.7|15532.7|0
1636016400000|2021-11-04 09:00:00|15542.4|15531.4|15552.4|15539.4|15553.4|15542.4|15542.4|15531.4|668
1636016700000|2021-11-04 09:05:00|15551.4|15538.4|15546.4|15535.4|15551.4|15539.4|15544.4|15533.4|182
1636017000000|2021-11-04 09:10:00|15547.4|15536.4|15551.4|15540.4|15551.4|15540.4|15546.4|15536.4|86
1636017300000|2021-11-04 09:15:00|15552.4|15541.4|15544.4|15533.4|15553.4|15542.4|15544.4|15533.4|272
1636017600000|2021-11-04 09:20:00|15545.4|15534.4|15542.4|15531.4|15545.4|15534.4|15538.4|15527.4|250
1636017900000|2021-11-04 09:25:00|15543.4|15532.4|15545.4|15534.4|15545.4|15534.4|15542.4|15531.4|161
1636018200000|2021-11-04 09:30:00|15544.4|15533.4|15539.4|15528.4|15544.4|15533.4|15537.4|15526.4|137
1636018500000|2021-11-04 09:35:00|15540.4|15529.4|15538.4|15527.4|15541.4|15530.4|15537.4|15526.4|74
1636018800000|2021-11-04 09:40:00|15537.4|15526.4|15536.4|15525.4|15537.4|15526.4|15533.4|15522.4|187
1636019100000|2021-11-04 09:45:00|15537.4|15526.4|15538.4|15527.4|15540.4|15529.4|15537.4|15526.4|132
1636019400000|2021-11-04 09:50:00|15539.4|15528.4|15542.4|15531.4|15542.4|15531.4|15538.4|15526.4|112
1636019700000|2021-11-04 09:55:00|15543.4|15532.4|15546.4|15535.4|15549.4|15538.4|15543.4|15531.4|233
1636020000000|2021-11-04 10:00:00|15545.4|15534.4|15550.4|15538.4|15550.4|15539.4|15545.4|15533.4|142
1636020300000|2021-11-04 10:05:00|15551.4|15539.4|15544.4|15532.4|15552.4|15541.4|15544.4|15532.4|102
1636020600000|2021-11-04 10:10:00|15543.4|15534.4|15547.4|15535.4|15548.4|15537.4|15543.4|15533.4|171
1636020900000|2021-11-04 10:15:00|15548.4|15536.4|15546.4|15535.4|15549.4|15538.4|15546.4|15535.4|34
1636021200000|2021-11-04 10:20:00|15547.4|15534.4|15545.4|15534.4|15548.4|15537.4|15544.4|15533.4|60
1636021500000|2021-11-04 10:25:00|15544.4|15533.4|15544.4|15533.4|15545.4|15534.4|15543.4|15531.4|149
1636021800000|2021-11-04 10:30:00|15545.4|15534.4|15544.4|15532.4|15545.4|15534.4|15544.4|15532.4|32
1636022100000|2021-11-04 10:35:00|15543.4|15533.4|15539.4|15528.4|15545.4|15533.4|15537.4|15525.4|327
1636022400000|2021-11-04 10:40:00|15540.4|15529.4|15542.4|15531.4|15543.4|15532.4|15539.4|15528.4|377
1636022700000|2021-11-04 10:45:00|15541.4|15530.4|15542.4|15530.4|15542.4|15531.4|15540.4|15529.4|39
1636023000000|2021-11-04 10:50:00|15541.4|15529.4|15545.4|15534.4|15545.4|15534.4|15540.4|15529.4|51
1636023300000|2021-11-04 10:55:00|15544.4|15533.4|15543.4|15532.4|15544.4|15533.4|15542.4|15530.4|25
1636023600000|2021-11-04 11:00:00|15542.4|15531.4|15539.4|15527.4|15543.4|15532.4|15539.4|15527.4|21
1636023900000|2021-11-04 11:05:00|15538.4|15528.4|15536.4|15525.4|15539.4|15528.4|15536.4|15524.4|42
1636024200000|2021-11-04 11:10:00|15535.4|15524.4|15534.4|15523.4|15536.4|15525.4|15534.4|15523.4|57
1636024500000|2021-11-04 11:15:00|15533.4|15522.4|15535.4|15524.4|15535.4|15524.4|15533.4|15522.4|21
1636024800000|2021-11-04 11:20:00|15534.4|15523.4|15537.4|15526.4|15537.4|15526.4|15534.4|15522.4|37
1636025100000|2021-11-04 11:25:00|15536.4|15525.4|15538.4|15526.4|15539.4|15527.4|15535.4|15524.4|11
1636025400000|2021-11-04 11:30:00|15537.4|15525.4|15538.4|15527.4|15538.4|15527.4|15536.4|15525.4|21
1636025700000|2021-11-04 11:35:00|15537.4|15526.4|15531.4|15520.4|15537.4|15526.4|15531.4|15520.4|43
1636026000000|2021-11-04 11:40:00|15530.4|15519.4|15529.4|15518.4|15531.4|15520.4|15527.4|15516.4|94
1636026300000|2021-11-04 11:45:00|15530.4|15519.4|15531.4|15520.4|15531.4|15520.4|15529.4|15518.4|55
1636026600000|2021-11-04 11:50:00|15532.4|15521.4|15532.4|15520.4|15533.4|15522.4|15531.4|15519.4|66
1636026900000|2021-11-04 11:55:00|15531.4|15521.4|15529.4|15518.4|15532.4|15521.4|15528.4|15517.4|85
1636027200000|2021-11-04 12:00:00|15530.4|15517.4|15530.4|15518.4|15534.4|15523.4|15527.4|15516.4|137
1636027500000|2021-11-04 12:05:00|15529.4|15519.4|15531.4|15520.4|15533.4|15522.4|15527.4|15516.4|117
1636027800000|2021-11-04 12:10:00|15532.4|15521.4|15531.4|15519.4|15533.4|15522.4|15528.4|15517.4|88
1636028100000|2021-11-04 12:15:00|15530.4|15518.4|15530.4|15518.4|15531.4|15519.4|15527.4|15515.4|88
1636028400000|2021-11-04 12:20:00|15529.4|15519.4|15530.4|15518.4|15531.4|15519.4|15528.4|15516.4|24
1636028700000|2021-11-04 12:25:00|15531.4|15519.4|15529.4|15517.4|15531.4|15520.4|15528.4|15517.4|45
1636029000000|2021-11-04 12:30:00|15530.4|15518.4|15529.4|15518.4|15531.4|15519.4|15527.4|15516.4|60
1636029300000|2021-11-04 12:35:00|15530.4|15519.4|15532.4|15521.4|15534.4|15522.4|15529.4|15518.4|143
1636029600000|2021-11-04 12:40:00|15533.4|15520.4|15529.4|15518.4|15534.4|15523.4|15528.4|15517.4|178
1636029900000|2021-11-04 12:45:00|15528.4|15517.4|15532.4|15521.4|15535.4|15524.4|15526.4|15515.4|509
1636030200000|2021-11-04 12:50:00|15534.4|15520.4|15534.4|15522.4|15534.4|15523.4|15533.4|15520.4|72
1636030500000|2021-11-04 12:55:00|15533.4|15523.4|15534.4|15522.4|15534.4|15523.4|15533.4|15521.4|28
1636030800000|2021-11-04 13:00:00|15533.4|15521.4|15530.4|15519.4|15534.4|15523.4|15529.4|15518.4|92
1636031100000|2021-11-04 13:05:00|15529.4|15518.4|15529.4|15518.4|15530.4|15519.4|15528.4|15517.4|63
1636031400000|2021-11-04 13:10:00|15530.4|15519.4|15526.4|15515.4|15530.4|15519.4|15525.4|15514.4|308
1636031700000|2021-11-04 13:15:00|15525.4|15514.4|15524.4|15513.4|15525.4|15514.4|15524.4|15513.4|77
1636032000000|2021-11-04 13:20:00|15523.4|15512.4|15523.4|15512.4|15524.4|15513.4|15522.4|15511.4|118
1636032300000|2021-11-04 13:25:00|15524.4|15511.4|15522.4|15511.4|15524.4|15511.4|15519.4|15508.4|140
1636032600000|2021-11-04 13:30:00|15523.4|15510.4|15518.4|15507.4|15528.4|15517.4|15517.4|15506.4|388
1636032900000|2021-11-04 13:35:00|15517.4|15506.4|15515.4|15504.4|15525.4|15514.4|15515.4|15504.4|533
1636033200000|2021-11-04 13:40:00|15516.4|15505.4|15516.4|15505.4|15518.4|15506.4|15513.4|15502.4|314
1636033500000|2021-11-04 13:45:00|15517.4|15506.4|15513.4|15502.4|15517.4|15506.4|15511.4|15500.4|495
1636033800000|2021-11-04 13:50:00|15512.4|15501.4|15519.4|15508.4|15520.4|15509.4|15511.4|15500.4|126
1636034100000|2021-11-04 13:55:00|15520.4|15507.4|15525.4|15514.4|15527.4|15516.4|15518.4|15507.4|266
1636034400000|2021-11-04 14:00:00|15526.4|15513.4|15514.4|15503.4|15526.4|15515.4|15513.4|15502.4|310
1636034700000|2021-11-04 14:05:00|15515.4|15504.4|15520.4|15509.4|15521.4|15509.4|15514.4|15502.4|214
1636035000000|2021-11-04 14:10:00|15519.4|15508.4|15519.4|15508.4|15525.4|15514.4|15519.4|15507.4|153
1636035300000|2021-11-04 14:15:00|15520.4|15509.4|15519.4|15508.4|15524.4|15513.4|15517.4|15506.4|191
1636035600000|2021-11-04 14:20:00|15520.4|15507.4|15518.4|15506.4|15520.4|15509.4|15514.4|15503.4|249
1636035900000|2021-11-04 14:25:00|15517.4|15507.4|15520.4|15509.4|15520.4|15509.4|15514.4|15503.4|142
1636036200000|2021-11-04 14:30:00|15519.4|15508.4|15520.4|15509.4|15525.4|15514.4|15519.4|15508.4|197
1636036500000|2021-11-04 14:35:00|15519.4|15508.4|15516.4|15505.4|15520.4|15509.4|15516.4|15505.4|191
1636036800000|2021-11-04 14:40:00|15517.4|15506.4|15510.4|15499.4|15517.4|15506.4|15510.4|15499.4|279
1636037100000|2021-11-04 14:45:00|15509.4|15498.4|15514.4|15503.4|15514.4|15503.4|15508.4|15497.4|364
1636037400000|2021-11-04 14:50:00|15513.4|15502.4|15507.4|15496.4|15515.4|15504.4|15507.4|15496.4|256
1636037700000|2021-11-04 14:55:00|15506.4|15495.4|15502.4|15491.4|15507.4|15495.4|15500.4|15489.4|538
1636038000000|2021-11-04 15:00:00|15501.4|15490.4|15492.4|15481.4|15502.4|15491.4|15491.4|15479.4|331
1636038300000|2021-11-04 15:05:00|15491.4|15480.4|15491.4|15480.4|15494.4|15483.4|15488.4|15477.4|456
1636038600000|2021-11-04 15:10:00|15490.4|15479.4|15494.4|15483.4|15499.4|15487.4|15488.4|15477.4|424
1636038900000|2021-11-04 15:15:00|15493.4|15482.4|15491.4|15480.4|15494.4|15483.4|15488.4|15477.4|279
1636039200000|2021-11-04 15:20:00|15492.4|15481.4|15481.4|15470.4|15492.4|15481.4|15480.4|15469.4|736
1636039500000|2021-11-04 15:25:00|15480.4|15469.4|15479.4|15468.4|15481.4|15470.4|15476.4|15465.4|330
1636039800000|2021-11-04 15:30:00|15478.4|15467.4|15479.4|15468.4|15482.4|15471.4|15477.4|15466.4|239
1636040100000|2021-11-04 15:35:00|15480.4|15467.4|15486.4|15475.4|15486.4|15475.4|15480.4|15467.4|247
1636040400000|2021-11-04 15:40:00|15485.4|15474.4|15482.4|15471.4|15486.4|15475.4|15480.4|15469.4|189
1636040700000|2021-11-04 15:45:00|15481.4|15469.4|15478.4|15467.4|15481.4|15470.4|15477.4|15466.4|192
1636041000000|2021-11-04 15:50:00|15477.4|15466.4|15486.4|15475.4|15488.4|15477.4|15477.4|15466.4|264
1636041300000|2021-11-04 15:55:00|15487.4|15476.4|15497.4|15486.4|15497.4|15486.4|15486.4|15476.4|319
1636041600000|2021-11-04 16:00:00|15498.4|15487.4|15490.4|15479.4|15500.4|15488.4|15489.4|15477.4|175
1636041900000|2021-11-04 16:05:00|15489.4|15478.4|15491.4|15480.4|15493.4|15482.4|15488.4|15477.4|112
1636042200000|2021-11-04 16:10:00|15490.4|15479.4|15489.4|15478.4|15490.4|15479.4|15486.4|15475.4|197
1636042500000|2021-11-04 16:15:00|15490.4|15477.4|15485.4|15474.4|15490.4|15479.4|15483.4|15472.4|138
1636042800000|2021-11-04 16:20:00|15486.4|15475.4|15486.4|15474.4|15490.4|15478.4|15484.4|15473.4|213
1636043100000|2021-11-04 16:25:00|15485.4|15475.4|15487.4|15476.4|15488.4|15477.4|15485.4|15474.4|98
1636043400000|2021-11-04 16:30:00|15488.4|15477.4|15489.4|15478.4|15490.4|15479.4|15486.4|15475.4|137
1636043700000|2021-11-04 16:35:00|15490.4|15479.4|15491.4|15480.4|15495.4|15483.4|15490.4|15478.4|95
1636044000000|2021-11-04 16:40:00|15490.4|15479.4|15489.4|15478.4|15490.4|15479.4|15485.4|15474.4|77
1636044300000|2021-11-04 16:45:00|15490.4|15477.4|15486.4|15475.4|15490.4|15477.4|15486.4|15475.4|74
1636044600000|2021-11-04 16:50:00|15487.4|15476.4|15485.4|15474.4|15488.4|15476.4|15484.4|15473.4|41
1636044900000|2021-11-04 16:55:00|15486.4|15473.4|15487.4|15476.4|15488.4|15476.4|15486.4|15473.4|44
1636045200000|2021-11-04 17:00:00|15486.4|15475.4|15490.4|15479.4|15490.4|15479.4|15486.4|15474.4|201
1636045500000|2021-11-04 17:05:00|15489.4|15478.4|15490.4|15478.4|15491.4|15479.4|15488.4|15476.4|108
1636045800000|2021-11-04 17:10:00|15489.4|15479.4|15492.4|15481.4|15492.4|15481.4|15489.4|15478.4|45
1636046100000|2021-11-04 17:15:00|15491.4|15480.4|15493.4|15482.4|15494.4|15483.4|15491.4|15480.4|91
1636046400000|2021-11-04 17:20:00|15494.4|15483.4|15492.4|15481.4|15495.4|15484.4|15489.4|15478.4|213
1636046700000|2021-11-04 17:25:00|15491.4|15480.4|15488.4|15477.4|15492.4|15480.4|15486.4|15475.4|354
1636047000000|2021-11-04 17:30:00|15489.4|15478.4|15487.4|15476.4|15489.4|15478.4|15487.4|15475.4|160
1636047300000|2021-11-04 17:35:00|15486.4|15475.4|15487.4|15475.4|15488.4|15476.4|15486.4|15475.4|68
1636047600000|2021-11-04 17:40:00|15488.4|15476.4|15487.4|15476.4|15488.4|15477.4|15486.4|15475.4|38
1636047900000|2021-11-04 17:45:00|15486.4|15475.4|15487.4|15475.4|15489.4|15477.4|15486.4|15475.4|127
1636048200000|2021-11-04 17:50:00|15486.4|15476.4|15487.4|15476.4|15488.4|15477.4|15486.4|15475.4|30
1636048500000|2021-11-04 17:55:00|15488.4|15477.4|15488.4|15476.4|15489.4|15478.4|15487.4|15476.4|51
1636048800000|2021-11-04 18:00:00|15489.4|15477.4|15483.4|15472.4|15489.4|15478.4|15483.4|15472.4|137
1636049100000|2021-11-04 18:05:00|15484.4|15473.4|15487.4|15476.4|15490.4|15479.4|15483.4|15472.4|187
1636049400000|2021-11-04 18:10:00|15488.4|15475.4|15489.4|15477.4|15489.4|15477.4|15486.4|15475.4|64
1636049700000|2021-11-04 18:15:00|15488.4|15478.4|15492.4|15481.4|15493.4|15482.4|15487.4|15476.4|129
1636050000000|2021-11-04 18:20:00|15493.4|15482.4|15491.4|15480.4|15493.4|15482.4|15491.4|15480.4|17
1636050300000|2021-11-04 18:25:00|15492.4|15481.4|15491.4|15480.4|15494.4|15483.4|15491.4|15480.4|90
1636050600000|2021-11-04 18:30:00|15492.4|15481.4|15491.4|15480.4|15493.4|15482.4|15490.4|15479.4|71
1636050900000|2021-11-04 18:35:00|15492.4|15481.4|15493.4|15482.4|15493.4|15482.4|15490.4|15479.4|58
1636051200000|2021-11-04 18:40:00|15492.4|15481.4|15494.4|15483.4|15494.4|15483.4|15491.4|15480.4|37
1636051500000|2021-11-04 18:45:00|15495.4|15484.4|15492.4|15481.4|15495.4|15484.4|15492.4|15481.4|75
1636051800000|2021-11-04 18:50:00|15491.4|15480.4|15491.4|15480.4|15493.4|15482.4|15491.4|15480.4|145
1636052100000|2021-11-04 18:55:00|15490.4|15479.4|15491.4|15480.4|15491.4|15480.4|15490.4|15479.4|116
1636052400000|2021-11-04 19:00:00|15492.4|15479.4|15490.4|15479.4|15492.4|15481.4|15490.4|15479.4|65
1636052700000|2021-11-04 19:05:00|15489.4|15478.4|15490.4|15478.4|15490.4|15479.4|15488.4|15477.4|91
1636053000000|2021-11-04 19:10:00|15491.4|15479.4|15491.4|15480.4|15492.4|15481.4|15490.4|15478.4|64
1636053300000|2021-11-04 19:15:00|15492.4|15481.4|15495.4|15484.4|15495.4|15484.4|15491.4|15479.4|74
1636053600000|2021-11-04 19:20:00|15496.4|15485.4|15495.4|15484.4|15497.4|15486.4|15494.4|15483.4|107
1636053900000|2021-11-04 19:25:00|15496.4|15485.4|15495.4|15484.4|15497.4|15486.4|15495.4|15484.4|71
1636054200000|2021-11-04 19:30:00|15496.4|15485.4|15497.4|15486.4|15497.4|15486.4|15494.4|15482.4|65
1636054500000|2021-11-04 19:35:00|15496.4|15485.4|15497.4|15485.4|15498.4|15487.4|15496.4|15485.4|87
1636054800000|2021-11-04 19:40:00|15496.4|15484.4|15496.9|15486.9|15498.4|15486.9|15495.4|15484.4|99
1636055100000|2021-11-04 19:45:00|15497.4|15487.4|15499.9|15489.9|15500.9|15490.9|15496.4|15486.4|48
1636055400000|2021-11-04 19:50:00|15500.4|15490.4|15502.9|15492.9|15502.9|15492.9|15498.9|15488.9|110
1636055700000|2021-11-04 19:55:00|15503.4|15493.4|15509.9|15499.9|15509.9|15499.9|15503.4|15493.4|217
1636056000000|2021-11-04 20:00:00|15510.4|15500.4|15509.9|15499.9|15510.4|15500.4|15506.4|15496.4|177
1636056300000|2021-11-04 20:05:00|15510.4|15500.4|15509.9|15499.9|15510.9|15500.9|15509.9|15499.9|29
1636056600000|2021-11-04 20:10:00|15508.9|15498.9|15511.4|15501.4|15511.9|15501.9|15506.9|15496.9|124
1636056900000|2021-11-04 20:15:00|15511.9|15501.9|15511.4|15501.4|15512.4|15502.4|15511.4|15501.4|27
1636057200000|2021-11-04 20:20:00|15510.9|15500.9|15511.4|15501.4|15511.4|15501.4|15509.9|15499.9|10
1636057500000|2021-11-04 20:25:00|15510.9|15500.9|15512.4|15502.4|15512.4|15502.4|15510.9|15500.9|19
1636057800000|2021-11-04 20:30:00|15511.9|15501.9|15512.9|15502.9|15513.4|15503.4|15511.9|15501.9|53
1636058100000|2021-11-04 20:35:00|15513.4|15503.4|15510.9|15500.9|15513.9|15503.9|15510.9|15500.9|58
1636058400000|2021-11-04 20:40:00|15511.9|15501.9|15511.4|15501.4|15511.9|15501.9|15510.9|15500.9|36
1636058700000|2021-11-04 20:45:00|15511.9|15501.9|15510.9|15500.9|15511.9|15501.9|15510.9|15500.9|13
1636059000000|2021-11-04 20:50:00|15510.4|15500.4|15509.4|15499.4|15510.4|15500.4|15509.4|15499.4|35
1636059300000|2021-11-04 20:55:00|15507.9|15497.9|15508.4|15498.4|15508.4|15498.4|15505.9|15495.9|109
1636059600000|2021-11-04 21:00:00|15508.9|15498.9|15507.4|15497.4|15508.9|15498.9|15506.4|15496.4|3
1636059900000|2021-11-04 21:05:00|15506.9|15496.9|15506.9|15496.9|15506.9|15496.9|15506.9|15496.9|2
1636060200000|2021-11-04 21:10:00|15507.4|15497.4|15508.9|15498.9|15509.4|15499.4|15507.4|15497.4|31
1636060500000|2021-11-04 21:15:00|15515.4|15491.4|15515.4|15491.4|15515.4|15491.4|15515.2|15491.2|0
1636061100000|2021-11-04 21:25:00|15515.5|15491.5|15515.4|15491.4|15515.5|15491.5|15515.4|15491.4|0
1636061400000|2021-11-04 21:30:00|15515.5|15491.5|15515.6|15491.6|15515.6|15491.6|15515.4|15491.4|0
1636061700000|2021-11-04 21:35:00|15515.4|15491.4|15516.1|15492.1|15516.1|15492.1|15515.4|15491.4|0
1636062000000|2021-11-04 21:40:00|15512.9|15488.9|15515.1|15491.1|15515.1|15491.1|15512.9|15488.9|0
1636062300000|2021-11-04 21:45:00|15514.4|15490.4|15514.9|15490.9|15515.1|15491.1|15514.4|15490.4|0
1636062600000|2021-11-04 21:50:00|15514.4|15490.4|15515|15491|15515|15491|15514.4|15490.4|0
1636062900000|2021-11-04 21:55:00|15514.4|15490.4|15513.4|15489.4|15515|15491|15513.4|15489.4|0
1636063200000|2021-11-04 22:00:00|15511.7|15487.7|15510|15486|15513.3|15489.3|15507.7|15483.7|0
1636063500000|2021-11-04 22:05:00|15509.7|15485.7|15510.5|15486.5|15511.2|15487.2|15509.3|15485.3|0
1636063800000|2021-11-04 22:10:00|15511.2|15487.2|15508.7|15484.7|15511.8|15487.8|15507.4|15483.4|0
1636064100000|2021-11-04 22:15:00|15508.4|15484.4|15511.4|15487.4|15511.4|15487.4|15507.4|15483.4|0
1636064400000|2021-11-04 22:20:00|15510|15486|15514.7|15490.7|15514.7|15490.7|15510|15486|0
1636064700000|2021-11-04 22:25:00|15515.4|15491.4|15516.8|15492.8|15519.5|15495.5|15515.4|15491.4|0
1636065000000|2021-11-04 22:30:00|15517.5|15493.5|15516.1|15492.1|15518.8|15494.8|15515.5|15491.5|0
1636065300000|2021-11-04 22:35:00|15516.8|15492.8|15516.1|15492.1|15518.8|15494.8|15516.1|15492.1|0
1636065600000|2021-11-04 22:40:00|15515.5|15491.5|15514.1|15490.1|15515.5|15491.5|15513.5|15489.5|0
1636065900000|2021-11-04 22:45:00|15514.8|15490.8|15517.5|15493.5|15517.5|15493.5|15514.1|15490.1|0
1636066200000|2021-11-04 22:50:00|15518.1|15494.1|15515.6|15491.6|15518.8|15494.8|15514.9|15490.9|0
1636066500000|2021-11-04 22:55:00|15516.2|15492.2|15516.9|15492.9|15517.6|15493.6|15516.2|15492.2|0
1636066800000|2021-11-04 23:00:00|15517.6|15493.6|15516.2|15492.2|15517.6|15493.6|15514.9|15490.9|0
1636067100000|2021-11-04 23:05:00|15515.9|15491.9|15517.7|15493.7|15517.7|15493.7|15515.1|15491.1|0
1636067400000|2021-11-04 23:10:00|15517.1|15493.1|15516.4|15492.4|15517.7|15493.7|15516.4|15492.4|0
1636067700000|2021-11-04 23:15:00|15515.7|15491.7|15514.7|15490.7|15515.7|15491.7|15514.4|15490.4|0
1636068000000|2021-11-04 23:20:00|15514.4|15490.4|15513.7|15489.7|15514.4|15490.4|15512.4|15488.4|0
1636068300000|2021-11-04 23:25:00|15514.4|15490.4|15512.4|15488.4|15514.4|15490.4|15511.8|15487.8|0
1636068600000|2021-11-04 23:30:00|15513.1|15489.1|15517.1|15493.1|15517.7|15493.7|15511.8|15487.8|0
1636068900000|2021-11-04 23:35:00|15517.7|15493.7|15515.1|15491.1|15517.7|15493.7|15514.4|15490.4|0
1636069200000|2021-11-04 23:40:00|15514.4|15490.4|15516.4|15492.4|15517.7|15493.7|15514.4|15490.4|0
1636069500000|2021-11-04 23:45:00|15517.1|15493.1|15517.7|15493.7|15518.4|15494.4|15517.1|15493.1|0
1636069800000|2021-11-04 23:50:00|15518.4|15494.4|15522.4|15498.4|15522.4|15498.4|15518.4|15494.4|0
1636070100000|2021-11-04 23:55:00|15523.1|15499.1|15522.4|15498.4|15523.1|15499.1|15520.4|15496.4|0
1636070400000|2021-11-05 00:00:00|15521.7|15497.7|15519.2|15495.2|15521.7|15497.7|15518.4|15494.4|0
1636070700000|2021-11-05 00:05:00|15519.9|15495.9|15519.8|15495.8|15520.5|15496.5|15515.9|15491.9|0
1636071000000|2021-11-05 00:10:00|15519.5|15495.5|15517.2|15493.2|15520.5|15496.5|15516.5|15492.5|0
1636071300000|2021-11-05 00:15:00|15517.8|15493.8|15518.6|15494.6|15522.4|15498.4|15517.2|15493.2|0
1636071600000|2021-11-05 00:20:00|15518.3|15494.3|15515.6|15491.6|15518.6|15494.6|15512.8|15488.8|0
1636071900000|2021-11-05 00:25:00|15515.3|15491.3|15510.9|15486.9|15515.3|15491.3|15508.4|15484.4|0
1636072200000|2021-11-05 00:30:00|15510.6|15486.6|15504.9|15480.9|15510.9|15486.9|15504.9|15480.9|0
1636072500000|2021-11-05 00:35:00|15503.1|15479.1|15504.4|15480.4|15505.4|15481.4|15502.5|15478.5|0
1636072800000|2021-11-05 00:40:00|15504.1|15480.1|15505.9|15481.9|15505.9|15481.9|15497|15473|0
1636073100000|2021-11-05 00:45:00|15505.5|15481.5|15508.5|15484.5|15509.8|15485.8|15504.3|15480.3|0
1636073400000|2021-11-05 00:50:00|15509|15485|15509.4|15485.4|15509.4|15485.4|15506.2|15482.2|0
1636073700000|2021-11-05 00:55:00|15509.8|15485.8|15511.9|15487.9|15512.4|15488.4|15509.4|15485.4|0
1636074000000|2021-11-05 01:00:00|15507.4|15497.4|15495.9|15485.9|15513.4|15503.4|15495.4|15485.4|1571
1636074300000|2021-11-05 01:05:00|15494.9|15484.9|15490.9|15480.9|15500.4|15490.4|15484.9|15474.9|1586
1636074600000|2021-11-05 01:10:00|15491.4|15481.4|15509.9|15499.9|15511.9|15501.9|15491.4|15481.4|1609
1636074900000|2021-11-05 01:15:00|15510.9|15500.9|15529.9|15519.9|15537.4|15527.4|15506.4|15496.4|2131
1636075200000|2021-11-05 01:20:00|15528.9|15518.9|15525.9|15515.9|15544.4|15534.4|15524.9|15514.9|1560
1636075500000|2021-11-05 01:25:00|15526.4|15516.4|15525.9|15515.9|15541.4|15531.4|15513.9|15503.9|1649
1636075800000|2021-11-05 01:30:00|15518.4|15508.4|15533.9|15523.9|15548.4|15538.4|15504.4|15494.4|12588
1636076100000|2021-11-05 01:35:00|15538.4|15528.4|15488.4|15478.4|15539.9|15529.9|15476.4|15466.4|9998
1636076400000|2021-11-05 01:40:00|15487.9|15477.9|15581.4|15571.4|15582.4|15572.4|15485.4|15475.4|9128
1636076700000|2021-11-05 01:45:00|15582.9|15572.9|15593.4|15583.4|15611.4|15601.4|15560.4|15550.4|9215
1636077000000|2021-11-05 01:50:00|15591.4|15581.4|15612.4|15602.4|15613.4|15603.4|15571.4|15561.4|6755
1636077300000|2021-11-05 01:55:00|15611.4|15601.4|15567.4|15557.4|15619.4|15609.4|15547.4|15537.4|5101
1636077600000|2021-11-05 02:00:00|15569.4|15559.4|15598.4|15588.4|15606.4|15596.4|15560.4|15550.4|3415
1636077900000|2021-11-05 02:05:00|15595.4|15585.4|15601.4|15591.4|15636.4|15626.4|15591.4|15581.4|6159
1636078200000|2021-11-05 02:10:00|15602.4|15592.4|15607.4|15597.4|15612.4|15602.4|15591.4|15581.4|2116
1636078500000|2021-11-05 02:15:00|15606.4|15596.4|15615.4|15605.4|15617.4|15607.4|15592.4|15582.4|1713
1636078800000|2021-11-05 02:20:00|15614.4|15604.4|15663.4|15653.4|15665.4|15655.4|15614.4|15604.4|4008
1636079100000|2021-11-05 02:25:00|15664.4|15654.4|15677.4|15667.4|15678.4|15668.4|15656.4|15646.4|4129
1636079400000|2021-11-05 02:30:00|15676.4|15666.4|15682.4|15672.4|15704.4|15694.4|15670.4|15660.4|5323
1636079700000|2021-11-05 02:35:00|15681.4|15671.4|15701.4|15691.4|15708.4|15698.4|15674.4|15664.4|3338
1636080000000|2021-11-05 02:40:00|15702.4|15692.4|15664.4|15654.4|15708.4|15698.4|15664.4|15654.4|2820
1636080300000|2021-11-05 02:45:00|15661.4|15651.4|15658.4|15648.4|15677.4|15667.4|15653.4|15643.4|3067
1636080600000|2021-11-05 02:50:00|15659.4|15649.4|15662.4|15652.4|15664.4|15654.4|15646.4|15636.4|1455
1636080900000|2021-11-05 02:55:00|15661.4|15651.4|15644.4|15634.4|15667.4|15657.4|15644.4|15634.4|1307
1636081200000|2021-11-05 03:00:00|15645.4|15635.4|15651.4|15641.4|15665.4|15655.4|15638.4|15628.4|2177
1636081500000|2021-11-05 03:05:00|15650.4|15640.4|15666.4|15656.4|15669.4|15659.4|15647.4|15637.4|2157
1636081800000|2021-11-05 03:10:00|15667.4|15657.4|15669.4|15659.4|15672.4|15662.4|15652.4|15642.4|1566
1636082100000|2021-11-05 03:15:00|15672.4|15662.4|15675.4|15665.4|15676.4|15666.4|15655.4|15645.4|1235
1636082400000|2021-11-05 03:20:00|15674.4|15664.4|15649.4|15639.4|15674.4|15664.4|15644.4|15634.4|1097
1636082700000|2021-11-05 03:25:00|15648.4|15638.4|15661.4|15651.4|15663.4|15653.4|15647.4|15637.4|1172
1636083000000|2021-11-05 03:30:00|15662.4|15652.4|15664.4|15654.4|15668.4|15658.4|15658.4|15648.4|292
1636083300000|2021-11-05 03:35:00|15663.4|15653.4|15659.4|15649.4|15663.4|15653.4|15657.4|15647.4|159
1636083600000|2021-11-05 03:40:00|15658.4|15648.4|15648.4|15638.4|15658.4|15648.4|15640.4|15630.4|702
1636083900000|2021-11-05 03:45:00|15647.4|15637.4|15652.4|15642.4|15656.4|15646.4|15646.4|15636.4|183
1636084200000|2021-11-05 03:50:00|15651.4|15641.4|15662.4|15652.4|15664.4|15654.4|15651.4|15641.4|241
1636084500000|2021-11-05 03:55:00|15661.4|15651.4|15658.4|15648.4|15664.4|15654.4|15658.4|15648.4|132
1636084800000|2021-11-05 04:00:00|15660.4|15650.4|15659.4|15649.4|15662.4|15652.4|15658.4|15648.4|80
1636085100000|2021-11-05 04:05:00|15660.4|15650.4|15666.4|15656.4|15666.4|15656.4|15658.4|15648.4|88
1636085400000|2021-11-05 04:10:00|15664.4|15654.4|15659.4|15649.4|15664.4|15654.4|15659.4|15649.4|100
1636085700000|2021-11-05 04:15:00|15660.4|15650.4|15656.4|15646.4|15661.4|15651.4|15656.4|15646.4|84
1636086000000|2021-11-05 04:20:00|15655.4|15645.4|15654.4|15644.4|15659.4|15649.4|15653.4|15643.4|85
1636086300000|2021-11-05 04:25:00|15653.4|15643.4|15653.4|15643.4|15655.4|15645.4|15652.4|15642.4|49
1636086600000|2021-11-05 04:30:00|15654.4|15644.4|15657.4|15647.4|15660.4|15650.4|15653.4|15643.4|69
1636086900000|2021-11-05 04:35:00|15656.4|15646.4|15653.4|15643.4|15657.4|15647.4|15652.4|15642.4|61
1636087200000|2021-11-05 04:40:00|15654.4|15644.4|15659.4|15649.4|15660.4|15650.4|15652.4|15642.4|99
1636087500000|2021-11-05 04:45:00|15658.4|15648.4|15653.4|15643.4|15658.4|15648.4|15652.4|15642.4|70
1636087800000|2021-11-05 04:50:00|15652.4|15642.4|15653.4|15643.4|15657.4|15647.4|15652.4|15642.4|144
1636088100000|2021-11-05 04:55:00|15652.4|15642.4|15655.4|15645.4|15655.4|15645.4|15651.4|15641.4|386
1636088400000|2021-11-05 05:00:00|15656.4|15646.4|15635.4|15625.4|15657.4|15647.4|15634.4|15624.4|2642
1636088700000|2021-11-05 05:05:00|15634.4|15624.4|15647.4|15637.4|15654.4|15644.4|15624.4|15614.4|1784
1636089000000|2021-11-05 05:10:00|15648.4|15638.4|15644.4|15634.4|15659.4|15649.4|15641.4|15631.4|1401
1636089300000|2021-11-05 05:15:00|15645.4|15635.4|15652.4|15642.4|15654.4|15644.4|15643.4|15633.4|1003
1636089600000|2021-11-05 05:20:00|15653.4|15643.4|15632.4|15622.4|15667.4|15657.4|15632.4|15622.4|2327
1636089900000|2021-11-05 05:25:00|15631.4|15621.4|15622.4|15612.4|15635.4|15625.4|15616.4|15606.4|3413
1636090200000|2021-11-05 05:30:00|15623.4|15613.4|15627.4|15617.4|15631.4|15621.4|15616.4|15606.4|2817
1636090500000|2021-11-05 05:35:00|15628.4|15618.4|15642.4|15632.4|15656.4|15646.4|15628.4|15618.4|2006
1636090800000|2021-11-05 05:40:00|15640.4|15630.4|15622.4|15612.4|15642.4|15632.4|15622.4|15612.4|1482
1636091100000|2021-11-05 05:45:00|15621.4|15611.4|15616.4|15606.4|15623.4|15613.4|15608.4|15598.4|2201
1636091400000|2021-11-05 05:50:00|15617.4|15607.4|15612.4|15602.4|15627.4|15617.4|15611.4|15601.4|1303
1636091700000|2021-11-05 05:55:00|15611.4|15601.4|15610.4|15600.4|15616.4|15606.4|15605.4|15595.4|1526
1636092000000|2021-11-05 06:00:00|15611.4|15601.4|15588.4|15578.4|15611.4|15601.4|15585.4|15575.4|2557
1636092300000|2021-11-05 06:05:00|15589.4|15579.4|15591.4|15581.4|15604.4|15594.4|15587.4|15577.4|2725
1636092600000|2021-11-05 06:10:00|15592.4|15582.4|15588.4|15578.4|15594.4|15584.4|15581.4|15571.4|2333
1636092900000|2021-11-05 06:15:00|15587.4|15577.4|15597.4|15587.4|15603.4|15593.4|15583.4|15573.4|1398
1636093200000|2021-11-05 06:20:00|15596.4|15586.4|15580.4|15570.4|15599.4|15589.4|15580.4|15570.4|1693
1636093500000|2021-11-05 06:25:00|15579.4|15569.4|15597.4|15587.4|15607.4|15597.4|15579.4|15569.4|1216
1636093800000|2021-11-05 06:30:00|15598.4|15588.4|15581.4|15571.4|15601.4|15591.4|15580.4|15570.4|1198
1636094100000|2021-11-05 06:35:00|15583.4|15573.4|15564.4|15554.4|15585.4|15575.4|15564.4|15554.4|1688
1636094400000|2021-11-05 06:40:00|15563.4|15553.4|15552.4|15542.4|15565.4|15555.4|15548.4|15538.4|3491
1636094700000|2021-11-05 06:45:00|15551.4|15541.4|15536.4|15526.4|15552.4|15542.4|15535.4|15525.4|3148
1636095000000|2021-11-05 06:50:00|15537.4|15527.4|15551.4|15541.4|15558.4|15548.4|15537.4|15527.4|2689
1636095300000|2021-11-05 06:55:00|15552.4|15542.4|15555.4|15545.4|15561.4|15551.4|15547.4|15537.4|2021
1636095600000|2021-11-05 07:00:00|15556.4|15546.4|15544.4|15534.4|15568.4|15558.4|15540.4|15530.4|1874
1636095900000|2021-11-05 07:05:00|15546.4|15536.4|15534.4|15524.4|15546.4|15536.4|15532.4|15522.4|1502
1636096200000|2021-11-05 07:10:00|15535.4|15525.4|15528.4|15518.4|15536.4|15526.4|15517.4|15507.4|1391
1636096500000|2021-11-05 07:15:00|15529.4|15519.4|15523.4|15513.4|15529.4|15519.4|15519.4|15509.4|1276
1636096800000|2021-11-05 07:20:00|15522.4|15512.4|15517.4|15507.4|15523.4|15513.4|15511.4|15501.4|834
1636097100000|2021-11-05 07:25:00|15519.4|15509.4|15496.4|15486.4|15519.4|15509.4|15494.4|15484.4|949
1636097400000|2021-11-05 07:30:00|15495.4|15485.4|15499.4|15489.4|15505.4|15495.4|15494.4|15484.4|1237
1636097700000|2021-11-05 07:35:00|15497.4|15487.4|15498.4|15488.4|15500.4|15490.4|15492.4|15482.4|1091
1636098000000|2021-11-05 07:40:00|15497.4|15487.4|15501.4|15491.4|15506.4|15496.4|15495.4|15485.4|1043
1636098300000|2021-11-05 07:45:00|15502.4|15492.4|15496.4|15486.4|15509.4|15499.4|15490.4|15480.4|3038
1636098600000|2021-11-05 07:50:00|15497.4|15487.4|15500.4|15490.4|15509.4|15499.4|15496.4|15486.4|1193
1636098900000|2021-11-05 07:55:00|15502.4|15492.4|15506.4|15496.4|15506.4|15496.4|15496.4|15486.4|1050
1636099200000|2021-11-05 08:00:00|15505.4|15494.4|15499.4|15488.4|15507.4|15496.4|15498.4|15486.4|903
1636099500000|2021-11-05 08:05:00|15498.4|15487.4|15508.4|15497.4|15510.4|15498.4|15496.4|15485.4|895
1636099800000|2021-11-05 08:10:00|15509.4|15496.4|15510.4|15498.4|15510.4|15499.4|15500.4|15489.4|684
1636100100000|2021-11-05 08:15:00|15509.4|15499.4|15514.4|15503.4|15518.4|15507.4|15509.4|15498.4|1195
1636100400000|2021-11-05 08:20:00|15515.4|15504.4|15515.4|15504.4|15516.4|15505.4|15508.4|15497.4|620
1636100700000|2021-11-05 08:25:00|15516.4|15505.4|15511.4|15498.4|15521.4|15510.4|15510.4|15498.4|1356
1636101000000|2021-11-05 08:30:00|15522.2|15498.2|15525.4|15501.4|15525.4|15501.4|15520|15496|0
1636101300000|2021-11-05 08:35:00|15524.5|15500.5|15522.8|15498.8|15527.3|15503.3|15522.8|15498.8|179
1636101600000|2021-11-05 08:40:00|15521.9|15497.9|15520.5|15496.5|15522.6|15498.6|15515.5|15491.5|0
1636101900000|2021-11-05 08:45:00|15519.6|15495.6|15521.1|15497.1|15522.5|15498.5|15519.3|15495.3|0
1636102200000|2021-11-05 08:50:00|15521.5|15497.5|15524.1|15500.1|15525.4|15501.4|15519|15495|0
1636102500000|2021-11-05 08:55:00|15524.6|15500.6|15515.7|15491.7|15525.4|15501.4|15512.1|15488.1|0
1636102800000|2021-11-05 09:00:00|15514.4|15503.4|15523.4|15511.4|15524.4|15513.4|15514.4|15503.4|124
1636103100000|2021-11-05 09:05:00|15522.4|15510.4|15521.4|15509.4|15522.4|15512.4|15521.4|15509.4|15
1636103400000|2021-11-05 09:10:00|15520.4|15507.4|15522.4|15510.4|15522.4|15511.4|15517.4|15506.4|146
1636103700000|2021-11-05 09:15:00|15521.4|15509.4|15522.4|15510.4|15525.4|15513.4|15520.4|15508.4|106
1636104000000|2021-11-05 09:20:00|15521.4|15511.4|15523.4|15511.4|15523.4|15512.4|15520.4|15508.4|95
1636104300000|2021-11-05 09:25:00|15522.4|15510.4|15520.4|15509.4|15523.4|15511.4|15519.4|15508.4|212
1636104600000|2021-11-05 09:30:00|15521.4|15510.4|15522.4|15511.4|15524.4|15512.4|15518.4|15507.4|135
1636104900000|2021-11-05 09:35:00|15521.4|15510.4|15521.4|15510.4|15523.4|15512.4|15519.4|15507.4|99
1636105200000|2021-11-05 09:40:00|15522.4|15509.4|15520.4|15509.4|15525.4|15514.4|15520.4|15509.4|96
1636105500000|2021-11-05 09:45:00|15519.4|15508.4|15515.4|15504.4|15520.4|15509.4|15514.4|15503.4|221
1636105800000|2021-11-05 09:50:00|15516.4|15505.4|15515.4|15504.4|15518.4|15507.4|15515.4|15504.4|82
1636106100000|2021-11-05 09:55:00|15516.4|15505.4|15517.4|15506.4|15518.4|15507.4|15516.4|15504.4|60
1636106400000|2021-11-05 10:00:00|15518.4|15505.4|15518.4|15507.4|15519.4|15507.4|15516.4|15504.4|29
1636106700000|2021-11-05 10:05:00|15519.4|15508.4|15517.4|15506.4|15522.4|15511.4|15516.4|15504.4|38
1636107000000|2021-11-05 10:10:00|15518.4|15505.4|15516.4|15505.4|15518.4|15507.4|15516.4|15505.4|13
1636107300000|2021-11-05 10:15:00|15515.4|15504.4|15520.4|15509.4|15522.4|15511.4|15515.4|15504.4|57
1636107600000|2021-11-05 10:20:00|15521.4|15510.4|15516.4|15504.4|15523.4|15511.4|15512.4|15500.4|446
1636107900000|2021-11-05 10:25:00|15515.4|15505.4|15516.4|15504.4|15517.4|15505.4|15515.4|15503.4|28
1636108200000|2021-11-05 10:30:00|15515.4|15503.4|15514.4|15503.4|15516.4|15503.4|15513.4|15502.4|21
1636108500000|2021-11-05 10:35:00|15515.4|15502.4|15515.4|15503.4|15515.4|15503.4|15513.4|15502.4|39
1636108800000|2021-11-05 10:40:00|15516.4|15504.4|15515.4|15503.4|15517.4|15506.4|15513.4|15502.4|15
1636109100000|2021-11-05 10:45:00|15514.4|15502.4|15517.4|15506.4|15518.4|15507.4|15512.4|15501.4|79
1636109400000|2021-11-05 10:50:00|15518.4|15507.4|15524.4|15512.4|15524.4|15513.4|15518.4|15507.4|93
1636109700000|2021-11-05 10:55:00|15523.4|15513.4|15525.4|15514.4|15526.4|15514.4|15521.4|15510.4|61
1636110000000|2021-11-05 11:00:00|15526.4|15515.4|15529.4|15517.4|15529.4|15517.4|15524.4|15513.4|61
1636110300000|2021-11-05 11:05:00|15528.4|15516.4|15531.4|15520.4|15532.4|15521.4|15527.4|15516.4|158
1636110600000|2021-11-05 11:10:00|15532.4|15521.4|15529.4|15518.4|15534.4|15523.4|15529.4|15518.4|75
1636110900000|2021-11-05 11:15:00|15528.4|15517.4|15529.4|15517.4|15530.4|15519.4|15527.4|15516.4|42
1636111200000|2021-11-05 11:20:00|15528.4|15516.4|15525.4|15514.4|15529.4|15516.4|15524.4|15513.4|51
1636111500000|2021-11-05 11:25:00|15526.4|15513.4|15523.4|15512.4|15526.4|15514.4|15521.4|15510.4|52
1636111800000|2021-11-05 11:30:00|15524.4|15513.4|15525.4|15514.4|15527.4|15516.4|15523.4|15512.4|43
1636112100000|2021-11-05 11:35:00|15526.4|15515.4|15528.4|15517.4|15529.4|15518.4|15526.4|15515.4|41
1636112400000|2021-11-05 11:40:00|15529.4|15518.4|15530.4|15519.4|15531.4|15519.4|15528.4|15516.4|88
1636112700000|2021-11-05 11:45:00|15529.4|15518.4|15532.4|15520.4|15533.4|15522.4|15529.4|15518.4|118
1636113000000|2021-11-05 11:50:00|15531.4|15521.4|15532.4|15521.4|15532.4|15521.4|15530.4|15519.4|14
1636113300000|2021-11-05 11:55:00|15529.4|15520.4|15533.4|15521.4|15533.4|15521.4|15528.4|15516.4|159
1636113600000|2021-11-05 12:00:00|15532.4|15522.4|15536.4|15525.4|15537.4|15526.4|15532.4|15520.4|169
1636113900000|2021-11-05 12:05:00|15537.4|15526.4|15534.4|15523.4|15537.4|15526.4|15534.4|15522.4|53
1636114200000|2021-11-05 12:10:00|15535.4|15522.4|15534.4|15522.4|15535.4|15523.4|15530.4|15519.4|84
1636114500000|2021-11-05 12:15:00|15533.4|15521.4|15532.4|15520.4|15534.4|15523.4|15532.4|15520.4|11
1636114800000|2021-11-05 12:20:00|15531.4|15521.4|15532.4|15521.4|15532.4|15521.4|15530.4|15519.4|8
1636115100000|2021-11-05 12:25:00|15531.4|15520.4|15531.4|15520.4|15533.4|15521.4|15531.4|15519.4|33
1636115400000|2021-11-05 12:30:00|15532.4|15521.4|15540.4|15529.4|15541.4|15530.4|15522.4|15510.4|342
1636115700000|2021-11-05 12:35:00|15541.4|15530.4|15544.4|15533.4|15554.4|15543.4|15539.4|15527.4|418
1636116000000|2021-11-05 12:40:00|15545.4|15534.4|15544.4|15533.4|15548.4|15537.4|15542.4|15531.4|206
1636116300000|2021-11-05 12:45:00|15545.4|15534.4|15554.4|15542.4|15554.4|15543.4|15543.4|15532.4|236
1636116600000|2021-11-05 12:50:00|15553.4|15541.4|15555.4|15544.4|15557.4|15546.4|15552.4|15541.4|167
1636116900000|2021-11-05 12:55:00|15554.4|15543.4|15552.4|15541.4|15555.4|15544.4|15552.4|15540.4|72
1636117200000|2021-11-05 13:00:00|15553.4|15542.4|15553.4|15541.4|15553.4|15542.4|15550.4|15539.4|145
1636117500000|2021-11-05 13:05:00|15552.4|15542.4|15557.4|15545.4|15557.4|15546.4|15552.4|15541.4|174
1636117800000|2021-11-05 13:10:00|15558.4|15546.4|15564.4|15552.4|15564.4|15553.4|15558.4|15546.4|153
1636118100000|2021-11-05 13:15:00|15563.4|15553.4|15563.4|15552.4|15565.4|15553.4|15562.4|15551.4|106
1636118400000|2021-11-05 13:20:00|15565.4|15553.4|15565.4|15553.4|15566.4|15555.4|15562.4|15551.4|213
1636118700000|2021-11-05 13:25:00|15564.4|15552.4|15564.4|15553.4|15569.4|15558.4|15564.4|15552.4|234
1636119000000|2021-11-05 13:30:00|15565.4|15554.4|15552.4|15541.4|15568.4|15557.4|15543.4|15532.4|780
1636119300000|2021-11-05 13:35:00|15553.4|15540.4|15552.4|15541.4|15558.4|15547.4|15551.4|15540.4|278
1636119600000|2021-11-05 13:40:00|15553.4|15542.4|15557.4|15546.4|15563.4|15552.4|15551.4|15540.4|409
1636119900000|2021-11-05 13:45:00|15558.4|15547.4|15550.4|15539.4|15559.4|15547.4|15549.4|15538.4|398
1636120200000|2021-11-05 13:50:00|15549.4|15538.4|15545.4|15534.4|15550.4|15539.4|15536.4|15524.4|1381
1636120500000|2021-11-05 13:55:00|15544.4|15533.4|15538.4|15526.4|15545.4|15534.4|15529.4|15518.4|2062
1636120800000|2021-11-05 14:00:00|15537.4|15527.4|15544.4|15533.4|15547.4|15535.4|15536.4|15525.4|359
1636121100000|2021-11-05 14:05:00|15543.4|15532.4|15539.4|15528.4|15545.4|15534.4|15537.4|15526.4|218
1636121400000|2021-11-05 14:10:00|15538.4|15527.4|15542.4|15530.4|15544.4|15533.4|15537.4|15525.4|210
1636121700000|2021-11-05 14:15:00|15543.4|15531.4|15531.4|15519.4|15543.4|15532.4|15531.4|15519.4|284
1636122000000|2021-11-05 14:20:00|15530.4|15518.4|15534.4|15523.4|15534.4|15523.4|15525.4|15514.4|346
1636122300000|2021-11-05 14:25:00|15533.4|15522.4|15529.4|15518.4|15535.4|15524.4|15523.4|15511.4|255
1636122600000|2021-11-05 14:30:00|15528.4|15517.4|15528.4|15516.4|15531.4|15520.4|15526.4|15515.4|185
1636122900000|2021-11-05 14:35:00|15527.4|15517.4|15524.4|15513.4|15533.4|15522.4|15524.4|15513.4|153
1636123200000|2021-11-05 14:40:00|15525.4|15512.4|15518.4|15507.4|15525.4|15513.4|15518.4|15507.4|137
1636123500000|2021-11-05 14:45:00|15519.4|15508.4|15521.4|15510.4|15523.4|15512.4|15518.4|15507.4|132
1636123800000|2021-11-05 14:50:00|15522.4|15509.4|15515.4|15504.4|15525.4|15514.4|15515.4|15504.4|206
1636124100000|2021-11-05 14:55:00|15516.4|15505.4|15522.4|15511.4|15522.4|15511.4|15511.4|15500.4|352
1636124400000|2021-11-05 15:00:00|15523.4|15510.4|15524.4|15513.4|15527.4|15516.4|15521.4|15510.4|159
1636124700000|2021-11-05 15:05:00|15523.4|15512.4|15528.4|15516.4|15530.4|15519.4|15523.4|15512.4|107
1636125000000|2021-11-05 15:10:00|15527.4|15515.4|15529.4|15518.4|15530.4|15519.4|15525.4|15514.4|42
1636125300000|2021-11-05 15:15:00|15528.4|15517.4|15529.4|15518.4|15530.4|15519.4|15527.4|15516.4|116
1636125600000|2021-11-05 15:20:00|15528.4|15517.4|15530.4|15519.4|15531.4|15520.4|15527.4|15516.4|61
1636125900000|2021-11-05 15:25:00|15528.4|15518.4|15530.4|15519.4|15531.4|15520.4|15528.4|15517.4|94
1636126200000|2021-11-05 15:30:00|15531.4|15518.4|15532.4|15521.4|15534.4|15522.4|15529.4|15518.4|68
1636126500000|2021-11-05 15:35:00|15533.4|15520.4|15530.4|15518.4|15533.4|15521.4|15526.4|15515.4|118
1636126800000|2021-11-05 15:40:00|15529.4|15517.4|15531.4|15520.4|15532.4|15521.4|15528.4|15517.4|132
1636127100000|2021-11-05 15:45:00|15532.4|15521.4|15539.4|15528.4|15539.4|15528.4|15529.4|15518.4|134
1636127400000|2021-11-05 15:50:00|15538.4|15526.4|15534.4|15523.4|15538.4|15527.4|15532.4|15521.4|140
1636127700000|2021-11-05 15:55:00|15535.4|15524.4|15533.4|15522.4|15537.4|15526.4|15530.4|15519.4|100
1636128000000|2021-11-05 16:00:00|15532.4|15521.4|15536.4|15525.4|15536.4|15525.4|15532.4|15521.4|168
1636128300000|2021-11-05 16:05:00|15535.4|15524.4|15530.4|15519.4|15539.4|15527.4|15530.4|15519.4|97
1636128600000|2021-11-05 16:10:00|15531.4|15520.4|15532.4|15521.4|15536.4|15524.4|15531.4|15520.4|40
1636128900000|2021-11-05 16:15:00|15533.4|15522.4|15530.4|15518.4|15533.4|15522.4|15528.4|15517.4|31
1636129200000|2021-11-05 16:20:00|15529.4|15519.4|15532.4|15521.4|15534.4|15523.4|15529.4|15519.4|40
1636129500000|2021-11-05 16:25:00|15533.4|15520.4|15530.4|15519.4|15533.4|15522.4|15528.4|15517.4|86
1636129800000|2021-11-05 16:30:00|15531.4|15520.4|15533.4|15521.4|15534.4|15523.4|15530.4|15519.4|56
1636130100000|2021-11-05 16:35:00|15532.4|15522.4|15534.4|15523.4|15538.4|15526.4|15531.4|15519.4|114
1636130400000|2021-11-05 16:40:00|15535.4|15524.4|15531.4|15519.4|15535.4|15524.4|15529.4|15518.4|97
1636130700000|2021-11-05 16:45:00|15530.4|15518.4|15530.4|15518.4|15531.4|15520.4|15527.4|15516.4|22
1636131000000|2021-11-05 16:50:00|15531.4|15519.4|15533.4|15521.4|15533.4|15521.4|15527.4|15516.4|41
1636131300000|2021-11-05 16:55:00|15534.4|15522.4|15532.4|15521.4|15536.4|15524.4|15530.4|15518.4|72
1636131600000|2021-11-05 17:00:00|15531.4|15520.4|15534.4|15522.4|15534.4|15522.4|15529.4|15517.4|62
1636131900000|2021-11-05 17:05:00|15533.4|15521.4|15529.4|15517.4|15533.4|15521.4|15529.4|15517.4|135
1636132200000|2021-11-05 17:10:00|15530.4|15518.4|15519.4|15508.4|15530.4|15519.4|15517.4|15506.4|96
1636132500000|2021-11-05 17:15:00|15520.4|15509.4|15525.4|15514.4|15525.4|15514.4|15518.4|15507.4|62
1636132800000|2021-11-05 17:20:00|15524.4|15513.4|15518.4|15506.4|15524.4|15514.4|15518.4|15506.4|26
1636133100000|2021-11-05 17:25:00|15517.4|15505.4|15506.4|15495.4|15517.4|15506.4|15504.4|15492.4|246
1636133400000|2021-11-05 17:30:00|15507.4|15494.4|15521.4|15509.4|15523.4|15511.4|15505.4|15494.4|203
1636133700000|2021-11-05 17:35:00|15520.4|15511.4|15522.4|15511.4|15523.4|15512.4|15517.4|15506.4|37
1636134000000|2021-11-05 17:40:00|15523.4|15510.4|15520.4|15508.4|15525.4|15514.4|15519.4|15508.4|118
1636134300000|2021-11-05 17:45:00|15519.4|15509.4|15526.4|15514.4|15528.4|15516.4|15517.4|15505.4|113
1636134600000|2021-11-05 17:50:00|15527.4|15515.4|15539.4|15527.4|15539.4|15528.4|15527.4|15515.4|164
1636134900000|2021-11-05 17:55:00|15538.4|15528.4|15545.4|15534.4|15545.4|15534.4|15537.4|15526.4|85
1636135200000|2021-11-05 18:00:00|15544.4|15533.4|15545.4|15533.4|15546.4|15535.4|15542.4|15530.4|100
1636135500000|2021-11-05 18:05:00|15544.4|15534.4|15546.4|15534.4|15548.4|15537.4|15544.4|15533.4|57
1636135800000|2021-11-05 18:10:00|15545.4|15533.4|15541.4|15530.4|15545.4|15534.4|15541.4|15530.4|35
1636136100000|2021-11-05 18:15:00|15542.4|15529.4|15543.4|15531.4|15543.4|15532.4|15540.4|15528.4|56
1636136400000|2021-11-05 18:20:00|15542.4|15530.4|15535.4|15524.4|15543.4|15531.4|15535.4|15524.4|83
1636136700000|2021-11-05 18:25:00|15536.4|15525.4|15541.4|15529.4|15541.4|15530.4|15534.4|15523.4|45
1636137000000|2021-11-05 18:30:00|15540.4|15528.4|15540.4|15529.4|15541.4|15529.4|15537.4|15526.4|76
1636137300000|2021-11-05 18:35:00|15539.4|15528.4|15540.4|15528.4|15541.4|15530.4|15535.4|15523.4|54
1636137600000|2021-11-05 18:40:00|15539.4|15527.4|15538.4|15527.4|15540.4|15529.4|15536.4|15525.4|54
1636137900000|2021-11-05 18:45:00|15537.4|15526.4|15538.4|15527.4|15540.4|15529.4|15537.4|15525.4|46
1636138200000|2021-11-05 18:50:00|15539.4|15526.4|15540.4|15528.4|15540.4|15529.4|15537.4|15526.4|45
1636138500000|2021-11-05 18:55:00|15539.4|15529.4|15540.4|15529.4|15541.4|15530.4|15537.4|15525.4|58
1636138800000|2021-11-05 19:00:00|15541.4|15528.4|15533.4|15522.4|15541.4|15530.4|15533.4|15522.4|108
1636139100000|2021-11-05 19:05:00|15534.4|15521.4|15539.4|15527.4|15540.4|15528.4|15532.4|15520.4|62
1636139400000|2021-11-05 19:10:00|15540.4|15528.4|15539.4|15527.4|15542.4|15531.4|15538.4|15526.4|74
1636139700000|2021-11-05 19:15:00|15538.4|15525.4|15536.4|15525.4|15538.4|15526.4|15535.4|15524.4|86
1636140000000|2021-11-05 19:20:00|15537.4|15526.4|15535.4|15523.4|15537.4|15526.4|15534.4|15522.4|35
1636140300000|2021-11-05 19:25:00|15534.4|15524.4|15532.4|15520.4|15535.4|15524.4|15529.4|15518.4|89
1636140600000|2021-11-05 19:30:00|15533.4|15521.4|15533.4|15522.4|15534.4|15523.4|15530.4|15518.4|421
1636140900000|2021-11-05 19:35:00|15534.4|15523.4|15537.4|15525.4|15537.4|15526.4|15534.4|15523.4|219
1636141200000|2021-11-05 19:40:00|15536.4|15523.4|15533.4|15523.4|15537.4|15525.4|15533.4|15522.4|165
1636141500000|2021-11-05 19:45:00|15532.9|15522.9|15529.4|15519.4|15534.4|15524.4|15528.9|15518.9|89
1636141800000|2021-11-05 19:50:00|15529.9|15519.9|15532.4|15522.4|15532.9|15522.9|15528.9|15518.9|155
1636142100000|2021-11-05 19:55:00|15531.4|15521.4|15539.4|15529.4|15539.4|15529.4|15531.4|15521.4|200
1636142400000|2021-11-05 20:00:00|15539.9|15529.9|15533.4|15523.4|15539.9|15529.9|15530.9|15520.9|56
1636142700000|2021-11-05 20:05:00|15532.4|15522.4|15531.4|15521.4|15533.4|15523.4|15530.4|15520.4|59
1636143000000|2021-11-05 20:10:00|15530.9|15520.9|15529.4|15519.4|15532.9|15522.9|15529.4|15519.4|27
1636143300000|2021-11-05 20:15:00|15528.4|15518.4|15527.4|15517.4|15529.9|15519.9|15526.9|15516.9|65
1636143600000|2021-11-05 20:20:00|15526.9|15516.9|15527.4|15517.4|15527.4|15517.4|15526.9|15516.9|7
1636143900000|2021-11-05 20:25:00|15527.9|15517.9|15527.4|15517.4|15527.9|15517.9|15527.4|15517.4|18
1636144200000|2021-11-05 20:30:00|15527.9|15517.9|15528.4|15518.4|15528.4|15518.4|15527.4|15517.4|30
1636144500000|2021-11-05 20:35:00|||||||||3
1636144800000|2021-11-05 20:40:00|15528.9|15518.9|15529.4|15519.4|15529.4|15519.4|15528.4|15518.4|24
1636145100000|2021-11-05 20:45:00|15528.9|15518.9|15527.4|15517.4|15529.4|15519.4|15527.4|15517.4|27
1636145400000|2021-11-05 20:50:00|15527.9|15517.9|15527.4|15517.4|15527.9|15517.9|15527.4|15517.4|18
1636145700000|2021-11-05 20:55:00|15526.9|15516.9|15525.9|15515.9|15526.9|15516.9|15524.9|15514.9|80
1636326000000|2021-11-07 23:00:00|15527.7|15503.7|15531.6|15507.6|15533.6|15509.6|15526.3|15502.3|0
1636326300000|2021-11-07 23:05:00|15531.9|15507.9|15537.4|15513.4|15537.4|15513.4|15529.3|15505.3|0
1636326600000|2021-11-07 23:10:00|15538.1|15514.1|15538.9|15514.9|15540.9|15516.9|15537.4|15513.4|0
1636326900000|2021-11-07 23:15:00|15538.3|15514.3|15535.6|15511.6|15538.3|15514.3|15534.9|15510.9|0
1636327200000|2021-11-07 23:20:00|15536.3|15512.3|15537.6|15513.6|15542.9|15518.9|15536.3|15512.3|0
1636327500000|2021-11-07 23:25:00|15538.3|15514.3|15534.3|15510.3|15538.3|15514.3|15533.6|15509.6|0
1636327800000|2021-11-07 23:30:00|15534.9|15510.9|15536.9|15512.9|15538.3|15514.3|15534.3|15510.3|0
1636328100000|2021-11-07 23:35:00|15537.6|15513.6|15539.6|15515.6|15539.6|15515.6|15536.9|15512.9|0
1636328400000|2021-11-07 23:40:00|15538.9|15514.9|15541.3|15517.3|15541.3|15517.3|15538.9|15514.9|0
1636328700000|2021-11-07 23:45:00|15541.6|15517.6|15542.5|15518.5|15544.5|15520.5|15540.1|15516.1|0
1636329000000|2021-11-07 23:50:00|15541.9|15517.9|15533.9|15509.9|15541.9|15517.9|15533.9|15509.9|0
1636329300000|2021-11-07 23:55:00|15533.3|15509.3|15532.6|15508.6|15534.6|15510.6|15531.3|15507.3|0
1636329600000|2021-11-08 00:00:00|15531.9|15507.9|15529.3|15505.3|15533.9|15509.9|15528.7|15504.7|0
1636329900000|2021-11-08 00:05:00|15529|15505|15531.5|15507.5|15532.1|15508.1|15528.7|15504.7|0
1636330200000|2021-11-08 00:10:00|15532.1|15508.1|15529.5|15505.5|15533.4|15509.4|15528.8|15504.8|0
1636330500000|2021-11-08 00:15:00|15530.1|15506.1|15531.6|15507.6|15533.1|15509.1|15524.8|15500.8|0
1636330800000|2021-11-08 00:20:00|15531.4|15507.4|15528.5|15504.5|15531.4|15507.4|15526|15502|0
1636331100000|2021-11-08 00:25:00|15528.3|15504.3|15523.4|15499.4|15529|15505|15523.4|15499.4|0
1636331400000|2021-11-08 00:30:00|15524.3|15500.3|15524.9|15500.9|15529.2|15505.2|15524.2|15500.2|0
1636331700000|2021-11-08 00:35:00|15525.2|15501.2|15521.2|15497.2|15526.4|15502.4|15521.2|15497.2|0
1636332000000|2021-11-08 00:40:00|15521.3|15497.3|15518.1|15494.1|15522|15498|15516.4|15492.4|0
1636332300000|2021-11-08 00:45:00|15517.7|15493.7|15518.3|15494.3|15521.3|15497.3|15516.3|15492.3|0
1636332600000|2021-11-08 00:50:00|15518|15494|15521.9|15497.9|15522.5|15498.5|15514.3|15490.3|0
1636332900000|2021-11-08 00:55:00|15521.7|15497.7|15493.3|15469.3|15524.4|15500.4|15493.3|15469.3|0
1636333200000|2021-11-08 01:00:00|15493.8|15469.8|15519.4|15509.4|15527.9|15517.9|15493.8|15469.8|2446
1636333500000|2021-11-08 01:05:00|15518.4|15508.4|15511.4|15501.4|15527.9|15517.9|15509.9|15499.9|1338
1636333800000|2021-11-08 01:10:00|15511.9|15501.9|15498.9|15488.9|15515.4|15505.4|15498.9|15488.9|786
1636334100000|2021-11-08 01:15:00|15499.4|15489.4|15541.4|15531.4|15553.9|15543.9|15497.4|15487.4|2464
1636334400000|2021-11-08 01:20:00|15541.9|15531.9|15522.4|15512.4|15543.9|15533.9|15514.4|15504.4|1383
1636334700000|2021-11-08 01:25:00|15522.9|15512.9|15537.4|15527.4|15538.9|15528.9|15522.9|15512.9|1287
1636335000000|2021-11-08 01:30:00|15537.9|15527.9|15474.4|15464.4|15543.4|15533.4|15444.9|15434.9|13811
1636335300000|2021-11-08 01:35:00|15470.4|15460.4|15474.4|15464.4|15496.4|15486.4|15457.9|15447.9|6925
1636335600000|2021-11-08 01:40:00|15472.4|15462.4|15547.4|15537.4|15553.4|15543.4|15458.4|15448.4|5888
1636335900000|2021-11-08 01:45:00|15546.4|15536.4|15553.4|15543.4|15576.4|15566.4|15546.4|15536.4|7117
1636336200000|2021-11-08 01:50:00|15555.4|15545.4|15516.5|15506.5|15565.5|15555.5|15515.5|15505.5|3833
1636336500000|2021-11-08 01:55:00|15519.5|15509.5|15505.5|15495.5|15521.5|15511.5|15491.5|15481.5|4690
1636336800000|2021-11-08 02:00:00|15502.5|15492.5|15519.5|15509.5|15525.5|15515.5|15484.5|15474.5|3416
1636337100000|2021-11-08 02:05:00|15520.5|15510.5|15517.5|15507.5|15530.5|15520.5|15500.5|15490.5|2872
1636337400000|2021-11-08 02:10:00|15516.5|15506.5|15552.5|15542.5|15559.5|15549.5|15509.5|15499.5|3254
1636337700000|2021-11-08 02:15:00|15550.5|15540.5|15553.5|15543.5|15575.5|15565.5|15542.5|15532.5|3521
1636338000000|2021-11-08 02:20:00|15554.5|15544.5|15547.5|15537.5|15558.5|15548.5|15535.5|15525.5|2635
1636338300000|2021-11-08 02:25:00|15549.5|15539.5|15553.5|15543.5|15566.5|15556.5|15547.5|15537.5|1376
1636338600000|2021-11-08 02:30:00|15554.5|15544.5|15554.5|15544.5|15563.5|15553.5|15543.5|15533.5|2604
1636338900000|2021-11-08 02:35:00|15555.5|15545.5|15547.5|15537.5|15559.5|15549.5|15529.5|15519.5|2127
1636339200000|2021-11-08 02:40:00|15545.5|15535.5|15544.5|15534.5|15551.5|15541.5|15529.5|15519.5|1278
1636339500000|2021-11-08 02:45:00|15545.5|15535.5|15542.5|15532.5|15561.5|15551.5|15541.5|15531.5|1286
1636339800000|2021-11-08 02:50:00|15543.5|15533.5|15521.5|15511.5|15556.5|15546.5|15521.5|15511.5|1537
1636340100000|2021-11-08 02:55:00|15520.5|15510.5|15557.5|15547.5|15572.5|15562.5|15519.5|15509.5|1722
1636340400000|2021-11-08 03:00:00|15558.5|15548.5|15559.5|15549.5|15579.5|15569.5|15554.5|15544.5|1809
1636340700000|2021-11-08 03:05:00|15560.5|15550.5|15548.5|15538.5|15560.5|15550.5|15538.5|15528.5|1297
1636341000000|2021-11-08 03:10:00|15550.5|15540.5|15543.5|15533.5|15558.5|15548.5|15539.5|15529.5|816
1636341300000|2021-11-08 03:15:00|15542.5|15532.5|15542.5|15532.5|15569.5|15559.5|15541.5|15531.5|1344
1636341600000|2021-11-08 03:20:00|15543.5|15533.5|15550.5|15540.5|15569.5|15559.5|15541.5|15531.5|1211
1636341900000|2021-11-08 03:25:00|15549.5|15539.5|15551.5|15541.5|15558.5|15548.5|15533.5|15523.5|1935
1636342200000|2021-11-08 03:30:00|15549.5|15539.5|15536.5|15526.5|15549.5|15539.5|15535.5|15525.5|463
1636342500000|2021-11-08 03:35:00|15538.5|15528.5|15539.5|15529.5|15545.5|15535.5|15538.5|15528.5|414
1636342800000|2021-11-08 03:40:00|15540.5|15530.5|15532.5|15522.5|15540.5|15530.5|15531.5|15521.5|402
1636343100000|2021-11-08 03:45:00|15531.5|15521.5|15523.5|15513.5|15532.5|15522.5|15523.5|15513.5|377
1636343400000|2021-11-08 03:50:00|15525.5|15515.5|15524.5|15514.5|15526.5|15516.5|15522.5|15512.5|486
1636343700000|2021-11-08 03:55:00|15523.5|15513.5|15522.5|15512.5|15524.5|15514.5|15521.5|15511.5|319
1636344000000|2021-11-08 04:00:00|15521.5|15511.5|15523.5|15513.5|15525.5|15515.5|15521.5|15511.5|361
1636344300000|2021-11-08 04:05:00|15522.5|15512.5|15520.5|15510.5|15523.5|15513.5|15520.5|15510.5|187
1636344600000|2021-11-08 04:10:00|15519.5|15509.5|15517.5|15507.5|15520.5|15510.5|15517.5|15507.5|251
1636344900000|2021-11-08 04:15:00|15518.5|15508.5|15514.5|15504.5|15518.5|15508.5|15514.5|15504.5|259
1636345200000|2021-11-08 04:20:00|15515.5|15505.5|15512.5|15502.5|15515.5|15505.5|15511.5|15501.5|345
1636345500000|2021-11-08 04:25:00|15511.5|15501.5|15510.5|15500.5|15512.5|15502.5|15510.5|15500.5|285
1636345800000|2021-11-08 04:30:00|15509.5|15499.5|15509.5|15499.5|15511.5|15501.5|15508.5|15498.5|285
1636346100000|2021-11-08 04:35:00|15510.5|15500.5|15518.5|15508.5|15520.5|15510.5|15508.5|15498.5|1139
1636346400000|2021-11-08 04:40:00|15519.5|15509.5|15517.5|15507.5|15520.5|15510.5|15516.5|15506.5|209
1636346700000|2021-11-08 04:45:00|15516.5|15506.5|15514.5|15504.5|15517.5|15507.5|15514.5|15504.5|205
1636347000000|2021-11-08 04:50:00|15515.5|15505.5|15519.5|15509.5|15524.5|15514.5|15514.5|15504.5|530
1636347300000|2021-11-08 04:55:00|15518.5|15508.5|15522.5|15512.5|15524.5|15514.5|15518.5|15508.5|376
1636347600000|2021-11-08 05:00:00|15521.5|15511.5|15526.5|15516.5|15545.5|15535.5|15516.5|15506.5|6298
1636347900000|2021-11-08 05:05:00|15527.5|15517.5|15555.5|15545.5|15555.5|15545.5|15527.5|15517.5|2170
1636348200000|2021-11-08 05:10:00|15553.5|15543.5|15589.5|15579.5|15589.5|15579.5|15541.5|15531.5|3916
1636348500000|2021-11-08 05:15:00|15591.5|15581.5|15615.5|15605.5|15633.5|15623.5|15591.5|15581.5|5904
1636348800000|2021-11-08 05:20:00|15616.5|15606.5|15622.5|15612.5|15627.5|15617.5|15600.5|15590.5|3277
1636349100000|2021-11-08 05:25:00|15623.5|15613.5|15600.5|15590.5|15625.5|15615.5|15597.5|15587.5|1752
1636349400000|2021-11-08 05:30:00|15601.5|15591.5|15608.5|15598.5|15616.5|15606.5|15601.5|15591.5|2019
1636349700000|2021-11-08 05:35:00|15607.5|15597.5|15595.5|15585.5|15608.5|15598.5|15584.5|15574.5|1670
1636350000000|2021-11-08 05:40:00|15596.5|15586.5|15579.5|15569.5|15601.5|15591.5|15570.5|15560.5|1647
1636350300000|2021-11-08 05:45:00|15580.5|15570.5|15572.5|15562.5|15584.5|15574.5|15556.5|15546.5|1862
1636350600000|2021-11-08 05:50:00|15571.5|15561.5|15568.5|15558.5|15574.5|15564.5|15559.5|15549.5|1596
1636350900000|2021-11-08 05:55:00|15569.5|15559.5|15563.5|15553.5|15578.5|15568.5|15559.5|15549.5|1640
1636351200000|2021-11-08 06:00:00|15564.5|15554.5|15565.5|15555.5|15575.5|15565.5|15549.5|15539.5|1190
1636351500000|2021-11-08 06:05:00|15564.5|15554.5|15545.5|15535.5|15564.5|15554.5|15544.5|15534.5|715
1636351800000|2021-11-08 06:10:00|15543.5|15533.5|15544.5|15534.5|15545.5|15535.5|15533.5|15523.5|2096
1636352100000|2021-11-08 06:15:00|15543.5|15533.5|15548.5|15538.5|15551.5|15541.5|15535.5|15525.5|1348
1636352400000|2021-11-08 06:20:00|15549.5|15539.5|15542.5|15532.5|15554.5|15544.5|15540.5|15530.5|1045
1636352700000|2021-11-08 06:25:00|15543.5|15533.5|15539.5|15529.5|15545.5|15535.5|15534.5|15524.5|1012
1636353000000|2021-11-08 06:30:00|15538.5|15528.5|15528.5|15518.5|15538.5|15528.5|15527.5|15517.5|1627
1636353300000|2021-11-08 06:35:00|15526.5|15516.5|15530.5|15520.5|15539.5|15529.5|15523.5|15513.5|1973
1636353600000|2021-11-08 06:40:00|15528.5|15518.5|15523.5|15513.5|15530.5|15520.5|15518.5|15508.5|2920
1636353900000|2021-11-08 06:45:00|15521.5|15511.5|15515.5|15505.5|15522.5|15512.5|15511.5|15501.5|4829
1636354200000|2021-11-08 06:50:00|15516.5|15506.5|15512.5|15502.5|15517.5|15507.5|15510.5|15500.5|4050
1636354500000|2021-11-08 06:55:00|15513.5|15503.5|15481.5|15471.5|15519.5|15509.5|15481.5|15471.5|5747
1636354800000|2021-11-08 07:00:00|15482.5|15472.5|15494.5|15484.5|15497.5|15487.5|15480.5|15470.5|1517
1636355100000|2021-11-08 07:05:00|15495.5|15485.5|15501.5|15491.5|15504.5|15494.5|15494.5|15484.5|849
1636355400000|2021-11-08 07:10:00|15502.5|15492.5|15507.5|15497.5|15511.5|15501.5|15501.5|15491.5|1255
1636355700000|2021-11-08 07:15:00|15508.5|15498.5|15513.5|15503.5|15514.5|15504.5|15506.5|15496.5|915
1636356000000|2021-11-08 07:20:00|15514.5|15504.5|15512.5|15502.5|15515.5|15505.5|15509.5|15499.5|392
1636356300000|2021-11-08 07:25:00|15511.5|15501.5|15510.5|15500.5|15514.5|15504.5|15509.5|15499.5|443
1636356600000|2021-11-08 07:30:00|15509.5|15499.5|15504.5|15494.5|15510.5|15500.5|15504.5|15494.5|619
1636356900000|2021-11-08 07:35:00|15503.5|15493.5|15503.5|15493.5|15506.5|15496.5|15502.5|15492.5|572
1636357200000|2021-11-08 07:40:00|15502.5|15492.5|15495.5|15485.5|15502.5|15492.5|15495.5|15485.5|862
1636357500000|2021-11-08 07:45:00|15494.5|15484.5|15494.5|15484.5|15494.5|15484.5|15492.5|15482.5|515
1636357800000|2021-11-08 07:50:00|15495.5|15485.5|15495.5|15485.5|15496.5|15486.5|15493.5|15483.5|454
1636358100000|2021-11-08 07:55:00|15494.5|15484.5|15510.5|15500.5|15511.5|15501.5|15492.5|15482.5|929
1636358400000|2021-11-08 08:00:00|15509.5|15499.5|15517.5|15506.5|15520.5|15509.5|15501.5|15489.5|782
1636358700000|2021-11-08 08:05:00|15516.5|15505.5|15510.5|15499.5|15516.5|15505.5|15502.5|15491.5|314
1636359000000|2021-11-08 08:10:00|15511.5|15498.5|15518.5|15507.5|15522.5|15511.5|15509.5|15498.5|518
1636359300000|2021-11-08 08:15:00|15517.5|15506.5|15517.5|15505.5|15523.5|15512.5|15514.5|15503.5|254
1636359600000|2021-11-08 08:20:00|15516.5|15507.5|15516.5|15505.5|15518.5|15507.5|15512.5|15501.5|281
1636359900000|2021-11-08 08:25:00|15517.5|15504.5|15514.5|15502.5|15520.5|15509.5|15508.5|15496.5|554
1636360200000|2021-11-08 08:30:00|15518.3|15494.3|15513.5|15489.5|15518.9|15494.9|15511.9|15487.9|0
1636360500000|2021-11-08 08:35:00|15513.8|15489.8|15514.5|15490.5|15520.6|15496.6|15511.5|15487.5|67
1636360800000|2021-11-08 08:40:00|15514.8|15490.8|15517.1|15493.1|15517.8|15493.8|15512.2|15488.2|0
1636361100000|2021-11-08 08:45:00|15517.4|15493.4|15516.5|15492.5|15517.4|15493.4|15512.2|15488.2|0
1636361400000|2021-11-08 08:50:00|15516.8|15492.8|15524.5|15500.5|15525.4|15501.4|15514.7|15490.7|0
1636361700000|2021-11-08 08:55:00|15525.2|15501.2|15527.7|15503.7|15527.7|15503.7|15521.6|15497.6|0
1636362000000|2021-11-08 09:00:00|15526.8|15502.8|15519.5|15507.5|15526.8|15510.5|15510.5|15499.5|222
1636362300000|2021-11-08 09:05:00|15518.5|15506.5|15514.5|15502.5|15518.5|15507.5|15513.5|15501.5|84
1636362600000|2021-11-08 09:10:00|15515.5|15503.5|15518.5|15506.5|15521.5|15508.5|15513.5|15502.5|126
1636362900000|2021-11-08 09:15:00|15519.5|15507.5|15526.5|15514.5|15526.5|15514.5|15519.5|15506.5|203
1636363200000|2021-11-08 09:20:00|15527.5|15513.5|15524.5|15512.5|15527.5|15513.5|15523.5|15512.5|146
1636363500000|2021-11-08 09:25:00|15523.5|15510.5|15522.5|15510.5|15523.5|15511.5|15521.5|15509.5|54
1636363800000|2021-11-08 09:30:00|15523.5|15511.5|15522.5|15511.5|15524.5|15512.5|15522.5|15511.5|104
1636364100000|2021-11-08 09:35:00|15523.5|15510.5|15520.5|15508.5|15523.5|15510.5|15519.5|15507.5|104
1636364400000|2021-11-08 09:40:00|15519.5|15507.5|15519.5|15507.5|15520.5|15508.5|15518.5|15507.5|61
1636364700000|2021-11-08 09:45:00|15518.5|15508.5|15513.5|15502.5|15520.5|15508.5|15511.5|15500.5|230
1636365000000|2021-11-08 09:50:00|15515.5|15504.5|15518.5|15507.5|15518.5|15507.5|15515.5|15504.5|174
1636365300000|2021-11-08 09:55:00|15517.5|15506.5|15519.5|15508.5|15520.5|15509.5|15516.5|15504.5|116
1636365600000|2021-11-08 10:00:00|15518.5|15507.5|15517.5|15506.5|15519.5|15507.5|15516.5|15504.5|26
1636365900000|2021-11-08 10:05:00|15516.5|15505.5|15516.5|15505.5|15517.5|15505.5|15516.5|15504.5|14
1636366200000|2021-11-08 10:10:00|15515.5|15504.5|15516.5|15505.5|15517.5|15506.5|15515.5|15504.5|15
1636366500000|2021-11-08 10:15:00|15517.5|15504.5|15517.5|15505.5|15517.5|15505.5|15516.5|15504.5|61
1636366800000|2021-11-08 10:20:00|15518.5|15506.5|15517.5|15506.5|15518.5|15507.5|15516.5|15504.5|42
1636367100000|2021-11-08 10:25:00|15518.5|15507.5|15522.5|15510.5|15522.5|15510.5|15517.5|15506.5|21
1636367400000|2021-11-08 10:30:00|15521.5|15509.5|15516.5|15505.5|15522.5|15510.5|15516.5|15505.5|135
1636367700000|2021-11-08 10:35:00|15515.5|15504.5|15516.5|15505.5|15517.5|15506.5|15515.5|15504.5|143
1636368000000|2021-11-08 10:40:00|15517.5|15506.5|15519.5|15508.5|15520.5|15509.5|15516.5|15506.5|31
1636368300000|2021-11-08 10:45:00|15520.5|15509.5|15520.5|15508.5|15524.5|15513.5|15520.5|15508.5|71
1636368600000|2021-11-08 10:50:00|15521.5|15509.5|15522.5|15510.5|15522.5|15510.5|15520.5|15508.5|11
1636368900000|2021-11-08 10:55:00|15521.5|15511.5|15543.5|15531.5|15547.5|15536.5|15521.5|15510.5|520
1636369200000|2021-11-08 11:00:00|15544.5|15532.5|15542.5|15530.5|15551.5|15540.5|15536.5|15525.5|340
1636369500000|2021-11-08 11:05:00|15543.5|15531.5|15542.5|15530.5|15545.5|15533.5|15539.5|15528.5|120
1636369800000|2021-11-08 11:10:00|15541.5|15531.5|15541.5|15529.5|15543.5|15531.5|15540.5|15528.5|24
1636370100000|2021-11-08 11:15:00|15542.5|15530.5|15545.5|15533.5|15548.5|15536.5|15540.5|15529.5|92
1636370400000|2021-11-08 11:20:00|15544.5|15534.5|15544.5|15532.5|15549.5|15537.5|15542.5|15530.5|83
1636370700000|2021-11-08 11:25:00|15543.5|15531.5|15545.5|15534.5|15548.5|15537.5|15543.5|15531.5|76
1636371000000|2021-11-08 11:30:00|15544.5|15533.5|15547.5|15535.5|15548.5|15537.5|15544.5|15533.5|70
1636371300000|2021-11-08 11:35:00|15546.5|15536.5|15550.5|15538.5|15550.5|15539.5|15546.5|15535.5|68
1636371600000|2021-11-08 11:40:00|15548.5|15539.5|15548.5|15537.5|15550.5|15539.5|15545.5|15534.5|311
1636371900000|2021-11-08 11:45:00|15549.5|15538.5|15550.5|15538.5|15550.5|15539.5|15547.5|15536.5|60
1636372200000|2021-11-08 11:50:00|15549.5|15539.5|15550.5|15539.5|15552.5|15541.5|15549.5|15538.5|66
1636372500000|2021-11-08 11:55:00|15551.5|15540.5|15549.5|15538.5|15551.5|15540.5|15549.5|15538.5|22
1636372800000|2021-11-08 12:00:00|15548.5|15537.5|15551.5|15539.5|15551.5|15540.5|15547.5|15535.5|69
1636373100000|2021-11-08 12:05:00|15550.5|15540.5|15549.5|15538.5|15551.5|15540.5|15548.5|15537.5|115
1636373400000|2021-11-08 12:10:00|15548.5|15537.5|15547.5|15536.5|15549.5|15537.5|15546.5|15534.5|25
1636373700000|2021-11-08 12:15:00|15548.5|15537.5|15547.5|15536.5|15549.5|15537.5|15547.5|15536.5|32
1636374000000|2021-11-08 12:20:00|15546.5|15535.5|15547.5|15536.5|15548.5|15537.5|15546.5|15535.5|25
1636374300000|2021-11-08 12:25:00|15548.5|15537.5|15546.5|15534.5|15548.5|15537.5|15545.5|15534.5|66
1636374600000|2021-11-08 12:30:00|15547.5|15535.5|15556.5|15545.5|15557.5|15546.5|15546.5|15535.5|229
1636374900000|2021-11-08 12:35:00|15557.5|15546.5|15558.5|15546.5|15559.5|15548.5|15556.5|15545.5|178
1636375200000|2021-11-08 12:40:00|15557.5|15547.5|15556.5|15544.5|15558.5|15547.5|15555.5|15544.5|77
1636375500000|2021-11-08 12:45:00|15555.5|15545.5|15554.5|15543.5|15557.5|15546.5|15554.5|15542.5|251
1636375800000|2021-11-08 12:50:00|15553.5|15542.5|15549.5|15538.5|15555.5|15543.5|15549.5|15538.5|56
1636376100000|2021-11-08 12:55:00|15548.5|15537.5|15550.5|15539.5|15551.5|15540.5|15548.5|15536.5|31
1636376400000|2021-11-08 13:00:00|15549.5|15538.5|15550.5|15538.5|15551.5|15540.5|15548.5|15537.5|58
1636376700000|2021-11-08 13:05:00|15551.5|15539.5|15553.5|15542.5|15554.5|15543.5|15551.5|15539.5|73
1636377000000|2021-11-08 13:10:00|15552.5|15541.5|15551.5|15540.5|15553.5|15542.5|15548.5|15537.5|73
1636377300000|2021-11-08 13:15:00|15550.5|15539.5|15551.5|15539.5|15555.5|15543.5|15550.5|15539.5|111
1636377600000|2021-11-08 13:20:00|15550.5|15540.5|15554.5|15543.5|15555.5|15543.5|15550.5|15539.5|77
1636377900000|2021-11-08 13:25:00|15553.5|15542.5|15555.5|15543.5|15556.5|15545.5|15553.5|15542.5|43
1636378200000|2021-11-08 13:30:00|15554.5|15544.5|15554.5|15543.5|15554.5|15544.5|15551.5|15540.5|50
1636378500000|2021-11-08 13:35:00|15553.5|15542.5|15554.5|15542.5|15554.5|15543.5|15552.5|15541.5|32
1636378800000|2021-11-08 13:40:00|15553.5|15543.5|15554.5|15543.5|15554.5|15543.5|15552.5|15541.5|9
1636379100000|2021-11-08 13:45:00|15555.5|15542.5|15552.5|15540.5|15555.5|15544.5|15551.5|15540.5|27
1636379400000|2021-11-08 13:50:00|15551.5|15541.5|15551.5|15540.5|15552.5|15541.5|15551.5|15540.5|38
1636379700000|2021-11-08 13:55:00|15549.5|15539.5|15550.5|15539.5|15551.5|15540.5|15548.5|15537.5|124
1636380000000|2021-11-08 14:00:00|15551.5|15538.5|15546.5|15535.5|15551.5|15539.5|15544.5|15533.5|168
1636380300000|2021-11-08 14:05:00|15547.5|15536.5|15546.5|15535.5|15548.5|15537.5|15542.5|15531.5|66
1636380600000|2021-11-08 14:10:00|15547.5|15534.5|15553.5|15541.5|15554.5|15543.5|15546.5|15534.5|113
1636380900000|2021-11-08 14:15:00|15552.5|15542.5|15555.5|15544.5|15555.5|15544.5|15549.5|15538.5|54
1636381200000|2021-11-08 14:20:00|15556.5|15543.5|15553.5|15542.5|15557.5|15546.5|15553.5|15541.5|79
1636381500000|2021-11-08 14:25:00|15552.5|15541.5|15552.5|15541.5|15557.5|15545.5|15552.5|15541.5|111
1636381800000|2021-11-08 14:30:00|15551.5|15540.5|15553.5|15541.5|15555.5|15543.5|15543.5|15532.5|534
1636382100000|2021-11-08 14:35:00|15552.5|15540.5|15557.5|15546.5|15560.5|15549.5|15551.5|15539.5|284
1636382400000|2021-11-08 14:40:00|15558.5|15545.5|15556.5|15544.5|15560.5|15549.5|15551.5|15540.5|305
1636382700000|2021-11-08 14:45:00|15555.5|15545.5|15562.5|15551.5|15562.5|15551.5|15554.5|15543.5|160
1636383000000|2021-11-08 14:50:00|15563.5|15550.5|15557.5|15546.5|15565.5|15554.5|15557.5|15545.5|261
1636383300000|2021-11-08 14:55:00|15556.5|15545.5|15552.5|15541.5|15556.5|15545.5|15548.5|15537.5|147
1636383600000|2021-11-08 15:00:00|15551.5|15540.5|15546.5|15535.5|15552.5|15541.5|15546.5|15535.5|98
1636383900000|2021-11-08 15:05:00|15547.5|15536.5|15548.5|15537.5|15557.5|15545.5|15547.5|15536.5|150
1636384200000|2021-11-08 15:10:00|15549.5|15538.5|15550.5|15539.5|15553.5|15542.5|15548.5|15538.5|35
1636384500000|2021-11-08 15:15:00|15551.5|15540.5|15557.5|15546.5|15558.5|15547.5|15550.5|15538.5|76
1636384800000|2021-11-08 15:20:00|15556.5|15545.5|15559.5|15548.5|15560.5|15549.5|15556.5|15545.5|122
1636385100000|2021-11-08 15:25:00|15558.5|15547.5|15557.5|15546.5|15564.5|15553.5|15556.5|15545.5|323
1636385400000|2021-11-08 15:30:00|15558.5|15547.5|15560.5|15549.5|15562.5|15551.5|15556.5|15545.5|93
1636385700000|2021-11-08 15:35:00|15561.5|15550.5|15560.5|15548.5|15563.5|15552.5|15559.5|15548.5|116
1636386000000|2021-11-08 15:40:00|15561.5|15549.5|15555.5|15544.5|15561.5|15550.5|15553.5|15542.5|199
1636386300000|2021-11-08 15:45:00|15556.5|15545.5|15560.5|15549.5|15560.5|15549.5|15556.5|15545.5|119
1636386600000|2021-11-08 15:50:00|15559.5|15548.5|15564.5|15553.5|15565.5|15554.5|15559.5|15548.5|247
1636386900000|2021-11-08 15:55:00|15563.5|15552.5|15565.5|15554.5|15567.5|15556.5|15562.5|15551.5|305
1636387200000|2021-11-08 16:00:00|15564.5|15553.5|15573.5|15562.5|15573.5|15562.5|15564.5|15553.5|411
1636387500000|2021-11-08 16:05:00|15572.5|15561.5|15575.5|15564.5|15577.5|15566.5|15572.5|15561.5|336
1636387800000|2021-11-08 16:10:00|15574.5|15563.5|15576.5|15565.5|15578.5|15567.5|15574.5|15563.5|234
1636388100000|2021-11-08 16:15:00|15575.5|15564.5|15577.5|15566.5|15577.5|15566.5|15571.5|15560.5|269
1636388400000|2021-11-08 16:20:00|15578.5|15567.5|15575.5|15564.5|15579.5|15568.5|15575.5|15564.5|264
1636388700000|2021-11-08 16:25:00|15576.5|15563.5|15577.5|15566.5|15581.5|15570.5|15575.5|15563.5|261
1636389000000|2021-11-08 16:30:00|15578.5|15567.5|15580.5|15569.5|15580.5|15569.5|15576.5|15565.5|197
1636389300000|2021-11-08 16:35:00|15581.5|15570.5|15583.5|15572.5|15584.5|15573.5|15580.5|15570.5|460
1636389600000|2021-11-08 16:40:00|15584.5|15573.5|15583.5|15572.5|15584.5|15573.5|15582.5|15571.5|183
1636389900000|2021-11-08 16:45:00|15584.5|15571.5|15579.5|15568.5|15584.5|15573.5|15579.5|15568.5|314
1636390200000|2021-11-08 16:50:00|15581.5|15570.5|15584.5|15573.5|15584.5|15573.5|15578.5|15567.5|316
1636390500000|2021-11-08 16:55:00|15583.5|15572.5|15582.5|15571.5|15584.5|15572.5|15579.5|15568.5|247
1636390800000|2021-11-08 17:00:00|15583.5|15572.5|15580.5|15569.5|15585.5|15574.5|15578.5|15567.5|342
1636391100000|2021-11-08 17:05:00|15581.5|15570.5|15585.5|15574.5|15586.5|15575.5|15581.5|15570.5|171
1636391400000|2021-11-08 17:10:00|15586.5|15575.5|15591.5|15580.5|15591.5|15580.5|15586.5|15574.5|321
1636391700000|2021-11-08 17:15:00|15592.5|15581.5|15593.5|15582.5|15594.5|15583.5|15587.5|15576.5|377
1636392000000|2021-11-08 17:20:00|15594.5|15583.5|15596.5|15585.5|15598.5|15587.5|15593.5|15582.5|252
1636392300000|2021-11-08 17:25:00|15597.5|15586.5|15598.5|15587.5|15600.5|15588.5|15596.5|15585.5|326
1636392600000|2021-11-08 17:30:00|15599.5|15588.5|15608.5|15597.5|15608.5|15597.5|15597.5|15586.5|389
1636392900000|2021-11-08 17:35:00|15607.5|15596.5|15610.5|15598.5|15610.5|15598.5|15606.5|15595.5|556
1636393200000|2021-11-08 17:40:00|15609.5|15597.5|15612.5|15600.5|15612.5|15601.5|15606.5|15595.5|187
1636393500000|2021-11-08 17:45:00|15615.5|15601.5|15613.5|15602.5|15615.5|15604.5|15612.5|15601.5|544
1636393800000|2021-11-08 17:50:00|15612.5|15601.5|15610.5|15599.5|15612.5|15601.5|15606.5|15595.5|387
1636394100000|2021-11-08 17:55:00|15611.5|15600.5|15611.5|15600.5|15611.5|15600.5|15602.5|15591.5|466
1636394400000|2021-11-08 18:00:00|15610.5|15599.5|15607.5|15596.5|15610.5|15600.5|15604.5|15593.5|243
1636394700000|2021-11-08 18:05:00|15608.5|15597.5|15610.5|15599.5|15612.5|15601.5|15608.5|15597.5|233
1636395000000|2021-11-08 18:10:00|15611.5|15600.5|15609.5|15598.5|15611.5|15600.5|15607.5|15595.5|275
1636395300000|2021-11-08 18:15:00|15608.5|15597.5|15612.5|15601.5|15612.5|15601.5|15608.5|15597.5|152
1636395600000|2021-11-08 18:20:00|15613.5|15602.5|15614.5|15602.5|15616.5|15605.5|15612.5|15601.5|267
1636395900000|2021-11-08 18:25:00|15613.5|15603.5|15608.5|15596.5|15615.5|15604.5|15607.5|15596.5|219
1636396200000|2021-11-08 18:30:00|15607.5|15597.5|15609.5|15598.5|15611.5|15599.5|15607.5|15596.5|182
1636396500000|2021-11-08 18:35:00|15608.5|15597.5|15610.5|15599.5|15610.5|15599.5|15607.5|15596.5|191
1636396800000|2021-11-08 18:40:00|15609.5|15598.5|15610.5|15599.5|15610.5|15599.5|15609.5|15598.5|83
1636397100000|2021-11-08 18:45:00|15609.5|15598.5|15608.5|15597.5|15611.5|15600.5|15608.5|15597.5|89
1636397400000|2021-11-08 18:50:00|15609.5|15598.5|15608.5|15597.5|15610.5|15598.5|15608.5|15597.5|100
1636397700000|2021-11-08 18:55:00|15609.5|15598.5|15608.5|15597.5|15609.5|15598.5|15607.5|15596.5|148
1636398000000|2021-11-08 19:00:00|15609.5|15598.5|15609.5|15598.5|15610.5|15599.5|15608.5|15598.5|91
1636398300000|2021-11-08 19:05:00|15608.5|15597.5|15612.5|15601.5|15613.5|15602.5|15608.5|15597.5|213
1636398600000|2021-11-08 19:10:00|15613.5|15600.5|15615.5|15604.5|15615.5|15604.5|15611.5|15600.5|106
1636398900000|2021-11-08 19:15:00|15616.5|15603.5|15615.5|15604.5|15616.5|15605.5|15614.5|15603.5|118
1636399200000|2021-11-08 19:20:00|15614.5|15603.5|15612.5|15601.5|15615.5|15603.5|15608.5|15597.5|285
1636399500000|2021-11-08 19:25:00|15611.5|15600.5|15609.5|15598.5|15611.5|15600.5|15608.5|15597.5|94
1636399800000|2021-11-08 19:30:00|15608.5|15597.5|15611.5|15600.5|15612.5|15601.5|15608.5|15597.5|95
1636400100000|2021-11-08 19:35:00|15610.5|15599.5|15610.5|15599.5|15611.5|15600.5|15610.5|15599.5|82
1636400400000|2021-11-08 19:40:00|15609.5|15598.5|15608.5|15598.5|15610.5|15599.5|15608.5|15597.5|78
1636400700000|2021-11-08 19:45:00|15608|15598|15608|15598|15609|15599|15608|15598|110
1636401000000|2021-11-08 19:50:00|15607|15597|15607|15597|15609|15599|15607|15597|160
1636401300000|2021-11-08 19:55:00|15608|15598|15608.5|15598.5|15609|15599|15608|15598|62
1636401600000|2021-11-08 20:00:00|15608|15598|15608|15598|15609|15599|15608|15598|28
1636401900000|2021-11-08 20:05:00|15607|15597|15608|15598|15608|15598|15606|15596|66
1636402200000|2021-11-08 20:10:00|15607.5|15597.5|15610|15600|15610|15600|15607|15597|86
1636402500000|2021-11-08 20:15:00|15609.5|15599.5|15609|15599|15610|15600|15608|15598|91
1636402800000|2021-11-08 20:20:00|15609.5|15599.5|15609.5|15599.5|15610|15600|15609|15599|51
1636403100000|2021-11-08 20:25:00|15610|15600|15613|15603|15613|15603|15609|15599|154
1636403400000|2021-11-08 20:30:00|15614|15604|15619|15609|15622.5|15612.5|15614|15604|344
1636403700000|2021-11-08 20:35:00|15618.5|15608.5|15615|15605|15618.5|15608.5|15615|15605|40
1636404000000|2021-11-08 20:40:00|15615.5|15605.5|15611.5|15601.5|15615.5|15605.5|15610|15600|77
1636404300000|2021-11-08 20:45:00|15611|15601|15611.5|15601.5|15612.5|15602.5|15610|15600|66
1636404600000|2021-11-08 20:50:00|15612|15602|15609.5|15599.5|15615.5|15605.5|15609.5|15599.5|182
1636404900000|2021-11-08 20:55:00|15609|15599|15608|15598|15609.5|15599.5|15605|15595|105
1636405200000|2021-11-08 21:00:00|15607.5|15597.5|15606|15596|15609|15599|15606|15596|24
1636405500000|2021-11-08 21:05:00|15605|15595|15605|15595|15605|15595|15605|15595|7
1636405800000|2021-11-08 21:10:00|15608|15598|15611|15601|15613|15603|15607|15597|50
1636406100000|2021-11-08 21:15:00|15617.8|15593.8|15611.8|15587.8|15617.8|15593.8|15611.8|15587.8|0
1636406400000|2021-11-08 21:20:00|15611.2|15587.2|15613.2|15589.2|15613.8|15589.8|15611.2|15587.2|0
1636406700000|2021-11-08 21:25:00|15612.5|15588.5|15609.3|15585.3|15613.8|15589.8|15609.3|15585.3|0
1636407000000|2021-11-08 21:30:00|15609.9|15585.9|15611.6|15587.6|15613.4|15589.4|15609.3|15585.3|0
1636407300000|2021-11-08 21:35:00|15611.2|15587.2|15610.2|15586.2|15611.6|15587.6|15609.6|15585.6|0
1636407600000|2021-11-08 21:40:00|15610.9|15586.9|15612.2|15588.2|15613.6|15589.6|15610.9|15586.9|0
1636407900000|2021-11-08 21:45:00|15612.9|15588.9|15611.6|15587.6|15613.6|15589.6|15610.9|15586.9|0
1636408200000|2021-11-08 21:50:00|15612.2|15588.2|15614.6|15590.6|15615.3|15591.3|15612.2|15588.2|0
1636408500000|2021-11-08 21:55:00|15614|15590|15613.3|15589.3|15615.3|15591.3|15612.3|15588.3|0
1636408800000|2021-11-08 22:00:00|15613.4|15589.4|15613.2|15589.2|15613.6|15589.6|15613.2|15589.2|0
1636409100000|2021-11-08 22:05:00|15613.1|15589.1|15612|15588|15613.9|15589.9|15612|15588|0
1636409400000|2021-11-08 22:10:00|15612.1|15588.1|15612|15588|15612.3|15588.3|15612|15588|0
1636409700000|2021-11-08 22:15:00|15611.4|15587.4|15611.3|15587.3|15611.4|15587.4|15611.3|15587.3|0
1636410000000|2021-11-08 22:20:00|15611.5|15587.5|15611.3|15587.3|15611.5|15587.5|15610.8|15586.8|0
1636410300000|2021-11-08 22:25:00|15611.4|15587.4|15610.4|15586.4|15611.5|15587.5|15610.4|15586.4|0
1636410600000|2021-11-08 22:30:00|15610.3|15586.3|15611.2|15587.2|15611.2|15587.2|15610.3|15586.3|0
1636410900000|2021-11-08 22:35:00|15610.9|15586.9|15610.7|15586.7|15611.1|15587.1|15610.6|15586.6|0
1636411200000|2021-11-08 22:40:00|15610.8|15586.8|15610.9|15586.9|15610.9|15586.9|15610.6|15586.6|0
1636411500000|2021-11-08 22:45:00|15610.8|15586.8|15611.1|15587.1|15611.1|15587.1|15610.7|15586.7|0
1636411800000|2021-11-08 22:50:00|15610.8|15586.8|15609.6|15585.6|15610.8|15586.8|15609.6|15585.6|0
1636412100000|2021-11-08 22:55:00|15610.1|15586.1|15608.8|15584.8|15610.1|15586.1|15608.4|15584.4|0
1636412400000|2021-11-08 23:00:00|15609.6|15585.6|15609.2|15585.2|15612.2|15588.2|15606.7|15582.7|0
1636412700000|2021-11-08 23:05:00|15608.6|15584.6|15609.2|15585.2|15609.2|15585.2|15607.9|15583.9|0
1636413000000|2021-11-08 23:10:00|15609.9|15585.9|15605.1|15581.1|15609.9|15585.9|15603.9|15579.9|0
1636413300000|2021-11-08 23:15:00|15605.7|15581.7|15600.7|15576.7|15606.4|15582.4|15600.7|15576.7|0
1636413600000|2021-11-08 23:20:00|15601.3|15577.3|15602|15578|15602.7|15578.7|15600.7|15576.7|0
1636413900000|2021-11-08 23:25:00|15602.7|15578.7|15606.7|15582.7|15607.3|15583.3|15602.7|15578.7|0
1636414200000|2021-11-08 23:30:00|15607.3|15583.3|15606|15582|15607.3|15583.3|15604.7|15580.7|0
1636414500000|2021-11-08 23:35:00|15606.7|15582.7|15606|15582|15608|15584|15605.3|15581.3|0
1636414800000|2021-11-08 23:40:00|15606.7|15582.7|15608|15584|15609.3|15585.3|15606.7|15582.7|0
1636415100000|2021-11-08 23:45:00|15607.3|15583.3|15605.3|15581.3|15610.7|15586.7|15605.3|15581.3|0
1636415400000|2021-11-08 23:50:00|15604.7|15580.7|15603.3|15579.3|15606|15582|15602.7|15578.7|0
1636415700000|2021-11-08 23:55:00|15602.7|15578.7|15603|15579|15605.3|15581.3|15602|15578|0
1636416000000|2021-11-09 00:00:00|15603.3|15579.3|15602.8|15578.8|15604.8|15580.8|15599.8|15575.8|0
1636416300000|2021-11-09 00:05:00|15603.5|15579.5|15607.2|15583.2|15609.2|15585.2|15602.8|15578.8|0
1636416600000|2021-11-09 00:10:00|15607.9|15583.9|15588|15564|15607.9|15583.9|15587.3|15563.3|0
1636416900000|2021-11-09 00:15:00|15587.7|15563.7|15576.7|15552.7|15588|15564|15576.7|15552.7|0
1636417200000|2021-11-09 00:20:00|15577.6|15553.6|15583.5|15559.5|15584.7|15560.7|15577.6|15553.6|0
1636417500000|2021-11-09 00:25:00|15583|15559|15578|15554|15583|15559|15577.4|15553.4|0
1636417800000|2021-11-09 00:30:00|15578.3|15554.3|15571.2|15547.2|15579.9|15555.9|15569.9|15545.9|0
1636418100000|2021-11-09 00:35:00|15571.3|15547.3|15571.5|15547.5|15574.6|15550.6|15569|15545|0
1636418400000|2021-11-09 00:40:00|15572.5|15548.5|15571.1|15547.1|15573.4|15549.4|15570.8|15546.8|0
1636418700000|2021-11-09 00:45:00|15571.6|15547.6|15574.1|15550.1|15574.5|15550.5|15571.3|15547.3|0
1636419000000|2021-11-09 00:50:00|15573.7|15549.7|15572.5|15548.5|15573.7|15549.7|15570|15546|0
1636419300000|2021-11-09 00:55:00|15572.2|15548.2|15569.7|15545.7|15572.2|15548.2|15568.7|15544.7|0
1636419600000|2021-11-09 01:00:00|15569.4|15545.4|15596|15586|15611|15601|15569.4|15545.4|2076
1636419900000|2021-11-09 01:05:00|15597.5|15587.5|15597.5|15587.5|15602.5|15592.5|15588.5|15578.5|1135
1636420200000|2021-11-09 01:10:00|15597|15587|15589.5|15579.5|15599.5|15589.5|15585|15575|906
1636420500000|2021-11-09 01:15:00|15590|15580|15581.5|15571.5|15595|15585|15572|15562|3095
1636420800000|2021-11-09 01:20:00|15582|15572|15581|15571|15595.5|15585.5|15579.5|15569.5|1060
1636421100000|2021-11-09 01:25:00|15581.5|15571.5|15597.5|15587.5|15607|15597|15566|15556|3012
1636421400000|2021-11-09 01:30:00|15598|15588|15630|15620|15632.5|15622.5|15567|15557|16305
1636421700000|2021-11-09 01:35:00|15633|15623|15604.5|15594.5|15637.5|15627.5|15584.5|15574.5|7570
1636422000000|2021-11-09 01:40:00|15602.5|15592.5|15563.5|15553.5|15619.5|15609.5|15551|15541|6714
1636422300000|2021-11-09 01:45:00|15562.5|15552.5|15539.5|15529.5|15565.5|15555.5|15537.5|15527.5|4736
1636422600000|2021-11-09 01:50:00|15540.5|15530.5|15579.5|15569.5|15590.5|15580.5|15533.5|15523.5|4742
1636422900000|2021-11-09 01:55:00|15580.5|15570.5|15565.5|15555.5|15582.5|15572.5|15557.5|15547.5|2131
1636423200000|2021-11-09 02:00:00|15567.5|15557.5|15567.5|15557.5|15590.5|15580.5|15561.5|15551.5|3784
1636423500000|2021-11-09 02:05:00|15568.5|15558.5|15546.5|15536.5|15574.5|15564.5|15543.5|15533.5|3363
1636423800000|2021-11-09 02:10:00|15545.5|15535.5|15540.5|15530.5|15553.5|15543.5|15538.5|15528.5|1665
1636424100000|2021-11-09 02:15:00|15537.5|15527.5|15476.5|15466.5|15538.5|15528.5|15476.5|15466.5|7610
1636424400000|2021-11-09 02:20:00|15478.5|15468.5|15481.5|15471.5|15490.5|15480.5|15461.5|15451.5|4150
1636424700000|2021-11-09 02:25:00|15478.5|15468.5|15479.5|15469.5|15493.5|15483.5|15474.5|15464.5|2522
1636425000000|2021-11-09 02:30:00|15477.5|15467.5|15469.5|15459.5|15481.5|15471.5|15455.5|15445.5|3231
1636425300000|2021-11-09 02:35:00|15467.5|15457.5|15469.5|15459.5|15483.5|15473.5|15464.5|15454.5|1768
1636425600000|2021-11-09 02:40:00|15471.5|15461.5|15446.5|15436.5|15489.5|15479.5|15445.5|15435.5|2133
1636425900000|2021-11-09 02:45:00|15445.5|15435.5|15450.5|15440.5|15471.5|15461.5|15441.5|15431.5|2166
1636426200000|2021-11-09 02:50:00|15451.5|15441.5|15432.5|15422.5|15462.5|15452.5|15431.5|15421.5|2763
1636426500000|2021-11-09 02:55:00|15431.5|15421.5|15430.5|15420.5|15443.5|15433.5|15421.5|15411.5|2468
1636426800000|2021-11-09 03:00:00|15428.5|15418.5|15432.5|15422.5|15435.5|15425.5|15407.5|15397.5|3250
1636427100000|2021-11-09 03:05:00|15431.5|15421.5|15461.5|15451.5|15471.5|15461.5|15428.5|15418.5|2811
1636427400000|2021-11-09 03:10:00|15459.5|15449.5|15441.5|15431.5|15461.5|15451.5|15435.5|15425.5|2422
1636427700000|2021-11-09 03:15:00|15442.5|15432.5|15453.5|15443.5|15456.5|15446.5|15431.5|15421.5|1643
1636428000000|2021-11-09 03:20:00|15452.5|15442.5|15449.5|15439.5|15452.5|15442.5|15435.5|15425.5|1762
1636428300000|2021-11-09 03:25:00|15450.5|15440.5|15465.5|15455.5|15470.5|15460.5|15449.5|15439.5|1430
1636428600000|2021-11-09 03:30:00|15466.5|15456.5|15459.5|15449.5|15467.5|15457.5|15455.5|15445.5|333
1636428900000|2021-11-09 03:35:00|15458.5|15448.5|15453.5|15443.5|15460.5|15450.5|15451.5|15441.5|265
1636429200000|2021-11-09 03:40:00|15452.5|15442.5|15457.5|15447.5|15462.5|15452.5|15452.5|15442.5|282
1636429500000|2021-11-09 03:45:00|15455.5|15445.5|15451.5|15441.5|15458.5|15448.5|15451.5|15441.5|257
1636429800000|2021-11-09 03:50:00|15452.5|15442.5|15448.5|15438.5|15452.5|15442.5|15447.5|15437.5|261
1636430100000|2021-11-09 03:55:00|15447.5|15437.5|15449.5|15439.5|15451.5|15441.5|15446.5|15436.5|422
1636430400000|2021-11-09 04:00:00|15450.5|15440.5|15447.5|15437.5|15455.5|15445.5|15446.5|15436.5|347
1636430700000|2021-11-09 04:05:00|15444.5|15434.5|15443.5|15433.5|15445.5|15435.5|15441.5|15431.5|414
1636431000000|2021-11-09 04:10:00|15442.5|15432.5|15442.5|15432.5|15444.5|15434.5|15441.5|15431.5|116
1636431300000|2021-11-09 04:15:00|15443.5|15433.5|15443.5|15433.5|15446.5|15436.5|15436.5|15426.5|434
1636431600000|2021-11-09 04:20:00|15441.5|15431.5|15443.5|15433.5|15447.5|15437.5|15437.5|15427.5|292
1636431900000|2021-11-09 04:25:00|15442.5|15432.5|15446.5|15436.5|15446.5|15436.5|15440.5|15430.5|183
1636432200000|2021-11-09 04:30:00|15442.5|15432.5|15443.5|15433.5|15446.5|15436.5|15442.5|15432.5|151
1636432500000|2021-11-09 04:35:00|15444.5|15434.5|15447.5|15437.5|15448.5|15438.5|15443.5|15433.5|181
1636432800000|2021-11-09 04:40:00|15448.5|15438.5|15449.5|15439.5|15449.5|15439.5|15444.5|15434.5|154
1636433100000|2021-11-09 04:45:00|15447.5|15437.5|15455.5|15445.5|15456.5|15446.5|15445.5|15435.5|233
1636433400000|2021-11-09 04:50:00|15454.5|15444.5|15451.5|15441.5|15454.5|15444.5|15447.5|15437.5|167
1636433700000|2021-11-09 04:55:00|15449.5|15439.5|15450.5|15440.5|15451.5|15441.5|15446.5|15436.5|287
1636434000000|2021-11-09 05:00:00|15449.5|15439.5|15467.5|15457.5|15486.5|15476.5|15449.5|15439.5|4321
1636434300000|2021-11-09 05:05:00|15468.5|15458.5|15473.5|15463.5|15475.5|15465.5|15455.5|15445.5|1877
1636434600000|2021-11-09 05:10:00|15475.5|15465.5|15454.5|15444.5|15482.5|15472.5|15448.5|15438.5|1509
1636434900000|2021-11-09 05:15:00|15452.5|15442.5|15460.5|15450.5|15460.5|15450.5|15448.5|15438.5|1574
1636435200000|2021-11-09 05:20:00|15461.5|15451.5|15470.5|15460.5|15473.5|15463.5|15456.5|15446.5|1875
1636435500000|2021-11-09 05:25:00|15471.5|15461.5|15467.5|15457.5|15480.5|15470.5|15462.5|15452.5|1590
1636435800000|2021-11-09 05:30:00|15466.5|15456.5|15456.5|15446.5|15479.5|15469.5|15454.5|15444.5|2442
1636436100000|2021-11-09 05:35:00|15455.5|15445.5|15467.5|15457.5|15470.5|15460.5|15443.5|15433.5|2064
1636436400000|2021-11-09 05:40:00|15468.5|15458.5|15475.5|15465.5|15476.5|15466.5|15457.5|15447.5|1428
1636436700000|2021-11-09 05:45:00|15476.5|15466.5|15503.5|15493.5|15504.5|15494.5|15476.5|15466.5|4005
1636437000000|2021-11-09 05:50:00|15502.5|15492.5|15510.5|15500.5|15535.5|15525.5|15502.5|15492.5|4162
1636437300000|2021-11-09 05:55:00|15511.5|15501.5|15490.5|15480.5|15511.5|15501.5|15487.5|15477.5|1581
1636437600000|2021-11-09 06:00:00|15492.5|15482.5|15502.5|15492.5|15522.5|15512.5|15492.5|15482.5|1831
1636437900000|2021-11-09 06:05:00|15503.5|15493.5|15493.5|15483.5|15508.5|15498.5|15489.5|15479.5|1245
1636438200000|2021-11-09 06:10:00|15492.5|15482.5|15495.5|15485.5|15500.5|15490.5|15481.5|15471.5|1170
1636438500000|2021-11-09 06:15:00|15494.5|15484.5|15497.5|15487.5|15507.5|15497.5|15491.5|15481.5|1201
1636438800000|2021-11-09 06:20:00|15496.5|15486.5|15488.5|15478.5|15501.5|15491.5|15488.5|15478.5|1147
1636439100000|2021-11-09 06:25:00|15487.5|15477.5|15460.5|15450.5|15489.5|15479.5|15459.5|15449.5|2615
1636439400000|2021-11-09 06:30:00|15459.5|15449.5|15452.5|15442.5|15462.5|15452.5|15441.5|15431.5|3151
1636439700000|2021-11-09 06:35:00|15453.5|15443.5|15462.5|15452.5|15467.5|15457.5|15452.5|15442.5|1726
1636440000000|2021-11-09 06:40:00|15463.5|15453.5|15459.5|15449.5|15463.5|15453.5|15450.5|15440.5|2219
1636440300000|2021-11-09 06:45:00|15460.5|15450.5|15448.5|15438.5|15466.5|15456.5|15444.5|15434.5|3106
1636440600000|2021-11-09 06:50:00|15447.5|15437.5|15457.5|15447.5|15458.5|15448.5|15442.5|15432.5|2007
1636440900000|2021-11-09 06:55:00|15456.5|15446.5|15453.5|15443.5|15461.5|15451.5|15442.5|15432.5|2522
1636441200000|2021-11-09 07:00:00|15451.5|15441.5|15456.5|15446.5|15468.5|15458.5|15451.5|15441.5|1330
1636441500000|2021-11-09 07:05:00|15457.5|15447.5|15460.5|15450.5|15462.5|15452.5|15454.5|15444.5|482
1636441800000|2021-11-09 07:10:00|15461.5|15451.5|15466.5|15456.5|15468.5|15458.5|15459.5|15449.5|533
1636442100000|2021-11-09 07:15:00|15467.5|15457.5|15464.5|15454.5|15469.5|15459.5|15460.5|15450.5|517
1636442400000|2021-11-09 07:20:00|15463.5|15453.5|15464.5|15454.5|15467.5|15457.5|15463.5|15453.5|274
1636442700000|2021-11-09 07:25:00|15463.5|15453.5|15466.5|15456.5|15470.5|15460.5|15462.5|15452.5|363
1636443000000|2021-11-09 07:30:00|15468.5|15458.5|15472.5|15462.5|15474.5|15464.5|15468.5|15458.5|575
1636443300000|2021-11-09 07:35:00|15473.5|15463.5|15472.5|15462.5|15474.5|15464.5|15470.5|15460.5|212
1636443600000|2021-11-09 07:40:00|15471.5|15461.5|15475.5|15465.5|15478.5|15468.5|15471.5|15461.5|271
1636443900000|2021-11-09 07:45:00|15474.5|15464.5|15468.5|15458.5|15477.5|15467.5|15466.5|15456.5|521
1636444200000|2021-11-09 07:50:00|15469.5|15459.5|15474.5|15464.5|15475.5|15465.5|15467.5|15457.5|168
1636444500000|2021-11-09 07:55:00|15473.5|15463.5|15477.5|15467.5|15478.5|15468.5|15469.5|15459.5|329
1636444800000|2021-11-09 08:00:00|15476.5|15466.5|15465.5|15454.5|15477.5|15466.5|15465.5|15454.5|597
1636445100000|2021-11-09 08:05:00|15466.5|15453.5|15473.5|15462.5|15474.5|15463.5|15464.5|15452.5|397
1636445400000|2021-11-09 08:10:00|15474.5|15463.5|15478.5|15467.5|15479.5|15468.5|15471.5|15459.5|676
1636445700000|2021-11-09 08:15:00|15479.5|15468.5|15478.5|15467.5|15480.5|15469.5|15477.5|15466.5|350
1636446000000|2021-11-09 08:20:00|15479.5|15466.5|15471.5|15460.5|15482.5|15471.5|15471.5|15460.5|499
1636446300000|2021-11-09 08:25:00|15472.5|15461.5|15466.5|15454.5|15479.5|15467.5|15465.5|15454.5|707
1636446600000|2021-11-09 08:30:00|15476.5|15452.5|15483.2|15459.2|15483.7|15459.7|15476.5|15452.5|7
1636446900000|2021-11-09 08:35:00|15482.7|15458.7|15479|15455|15484.1|15460.1|15479|15455|2174
1636447200000|2021-11-09 08:40:00|15479.2|15455.2|15481.3|15457.3|15482.5|15458.5|15477.3|15453.3|0
1636447500000|2021-11-09 08:45:00|15480.4|15456.4|15485.8|15461.8|15486.5|15462.5|15479.4|15455.4|0
1636447800000|2021-11-09 08:50:00|15485.5|15461.5|15486.1|15462.1|15487.2|15463.2|15484.3|15460.3|0
1636448100000|2021-11-09 08:55:00|15486|15462|15483.4|15459.4|15487.9|15463.9|15481.3|15457.3|0
1636448400000|2021-11-09 09:00:00|15483|15459|15463.5|15452.5|15483|15459|15461.5|15450.5|369
1636448700000|2021-11-09 09:05:00|15464.5|15453.5|15457.5|15446.5|15464.5|15453.5|15453.5|15442.5|293
1636449000000|2021-11-09 09:10:00|15458.5|15447.5|15460.5|15449.5|15460.5|15449.5|15458.5|15447.5|62
1636449300000|2021-11-09 09:15:00|15459.5|15448.5|15461.5|15450.5|15461.5|15450.5|15457.5|15446.5|253
1636449600000|2021-11-09 09:20:00|15462.5|15451.5|15465.5|15453.5|15465.5|15454.5|15460.5|15448.5|173
1636449900000|2021-11-09 09:25:00|15464.5|15452.5|15461.5|15449.5|15465.5|15452.5|15457.5|15446.5|162
1636450200000|2021-11-09 09:30:00|15462.5|15450.5|15463.5|15452.5|15463.5|15452.5|15460.5|15449.5|108
1636450500000|2021-11-09 09:35:00|15462.5|15451.5|15462.5|15451.5|15463.5|15452.5|15462.5|15450.5|84
1636450800000|2021-11-09 09:40:00|15461.5|15450.5|15459.5|15448.5|15461.5|15450.5|15458.5|15447.5|67
1636451100000|2021-11-09 09:45:00|15460.5|15449.5|15460.5|15448.5|15460.5|15449.5|15457.5|15446.5|137
1636451400000|2021-11-09 09:50:00|15459.5|15449.5|15460.5|15449.5|15461.5|15449.5|15458.5|15446.5|110
1636451700000|2021-11-09 09:55:00|15461.5|15450.5|15460.5|15448.5|15462.5|15451.5|15460.5|15448.5|46
1636452000000|2021-11-09 10:00:00|15461.5|15449.5|15459.5|15448.5|15462.5|15451.5|15459.5|15447.5|95
1636452300000|2021-11-09 10:05:00|15460.5|15447.5|15463.5|15452.5|15463.5|15452.5|15459.5|15447.5|43
1636452600000|2021-11-09 10:10:00|15464.5|15453.5|15474.5|15463.5|15474.5|15463.5|15462.5|15451.5|197
1636452900000|2021-11-09 10:15:00|15473.5|15462.5|15476.5|15465.5|15476.5|15465.5|15472.5|15461.5|170
1636453200000|2021-11-09 10:20:00|15475.5|15464.5|15476.5|15465.5|15477.5|15466.5|15475.5|15463.5|45
1636453500000|2021-11-09 10:25:00|15475.5|15464.5|15475.5|15463.5|15476.5|15465.5|15473.5|15462.5|74
1636453800000|2021-11-09 10:30:00|15474.5|15464.5|15472.5|15461.5|15476.5|15464.5|15472.5|15460.5|38
1636454100000|2021-11-09 10:35:00|15473.5|15460.5|15473.5|15461.5|15473.5|15461.5|15471.5|15460.5|15
1636454400000|2021-11-09 10:40:00|15474.5|15462.5|15473.5|15461.5|15475.5|15463.5|15472.5|15461.5|45
1636454700000|2021-11-09 10:45:00|15472.5|15462.5|15471.5|15460.5|15475.5|15463.5|15470.5|15459.5|55
1636455000000|2021-11-09 10:50:00|15472.5|15459.5|15471.5|15460.5|15472.5|15461.5|15471.5|15459.5|17
1636455300000|2021-11-09 10:55:00|15472.5|15461.5|15470.5|15459.5|15472.5|15461.5|15470.5|15459.5|27
1636455600000|2021-11-09 11:00:00|15471.5|15458.5|15472.5|15461.5|15472.5|15461.5|15469.5|15458.5|23
1636455900000|2021-11-09 11:05:00|15471.5|15460.5|15469.5|15457.5|15471.5|15460.5|15468.5|15457.5|32
1636456200000|2021-11-09 11:10:00|15471.5|15458.5|15475.5|15463.5|15475.5|15464.5|15470.5|15457.5|400
1636456500000|2021-11-09 11:15:00|15474.5|15462.5|15476.5|15465.5|15476.5|15465.5|15473.5|15461.5|76
1636456800000|2021-11-09 11:20:00|15477.5|15464.5|15479.5|15468.5|15479.5|15468.5|15475.5|15464.5|186
1636457100000|2021-11-09 11:25:00|15478.5|15467.5|15470.5|15459.5|15478.5|15468.5|15470.5|15459.5|93
1636457400000|2021-11-09 11:30:00|15471.5|15460.5|15466.5|15455.5|15472.5|15461.5|15466.5|15455.5|56
1636457700000|2021-11-09 11:35:00|15467.5|15456.5|15466.5|15454.5|15468.5|15457.5|15464.5|15453.5|71
1636458000000|2021-11-09 11:40:00|15467.5|15455.5|15468.5|15456.5|15468.5|15457.5|15465.5|15453.5|92
1636458300000|2021-11-09 11:45:00|15469.5|15457.5|15468.5|15457.5|15469.5|15457.5|15467.5|15456.5|16
1636458600000|2021-11-09 11:50:00|15467.5|15456.5|15467.5|15456.5|15468.5|15457.5|15467.5|15456.5|7
1636458900000|2021-11-09 11:55:00|15469.5|15458.5|15462.5|15451.5|15470.5|15459.5|15462.5|15451.5|273
1636459200000|2021-11-09 12:00:00|15464.5|15450.5|15465.5|15453.5|15467.5|15455.5|15463.5|15450.5|26
1636459500000|2021-11-09 12:05:00|15466.5|15454.5|15465.5|15453.5|15466.5|15455.5|15463.5|15452.5|27
1636459800000|2021-11-09 12:10:00|15464.5|15454.5|15464.5|15452.5|15465.5|15454.5|15463.5|15452.5|12
1636460100000|2021-11-09 12:15:00|15463.5|15453.5|15464.5|15452.5|15465.5|15453.5|15462.5|15451.5|36
1636460400000|2021-11-09 12:20:00|15465.5|15453.5|15465.5|15453.5|15465.5|15453.5|15463.5|15452.5|25
1636460700000|2021-11-09 12:25:00|15466.5|15454.5|15469.5|15457.5|15470.5|15459.5|15466.5|15453.5|35
1636461000000|2021-11-09 12:30:00|15470.5|15458.5|15467.5|15455.5|15471.5|15459.5|15466.5|15455.5|33
1636461300000|2021-11-09 12:35:00|15466.5|15454.5|15468.5|15456.5|15469.5|15457.5|15465.5|15454.5|24
1636461600000|2021-11-09 12:40:00|15469.5|15457.5|15469.5|15457.5|15470.5|15459.5|15468.5|15457.5|66
1636461900000|2021-11-09 12:45:00|15468.5|15456.5|15463.5|15452.5|15468.5|15456.5|15463.5|15451.5|81
1636462200000|2021-11-09 12:50:00|15464.5|15453.5|15463.5|15451.5|15466.5|15455.5|15463.5|15451.5|21
1636462500000|2021-11-09 12:55:00|15461.5|15450.5|15460.5|15448.5|15462.5|15451.5|15459.5|15448.5|36
1636462800000|2021-11-09 13:00:00|15461.5|15449.5|15465.5|15453.5|15465.5|15453.5|15460.5|15449.5|111
1636463100000|2021-11-09 13:05:00|15466.5|15454.5|15467.5|15456.5|15468.5|15457.5|15465.5|15454.5|33
1636463400000|2021-11-09 13:10:00|15468.5|15457.5|15473.5|15462.5|15473.5|15462.5|15468.5|15457.5|173
1636463700000|2021-11-09 13:15:00|15472.5|15461.5|15475.5|15464.5|15475.5|15464.5|15472.5|15461.5|124
1636464000000|2021-11-09 13:20:00|15474.5|15463.5|15473.5|15462.5|15475.5|15464.5|15472.5|15460.5|92
1636464300000|2021-11-09 13:25:00|15472.5|15461.5|15476.5|15464.5|15476.5|15464.5|15472.5|15461.5|115
1636464600000|2021-11-09 13:30:00|15475.5|15465.5|15479.5|15468.5|15481.5|15469.5|15473.5|15462.5|159
1636464900000|2021-11-09 13:35:00|15478.5|15467.5|15477.5|15465.5|15479.5|15468.5|15476.5|15464.5|55
1636465200000|2021-11-09 13:40:00|15476.5|15464.5|15478.5|15467.5|15478.5|15467.5|15476.5|15464.5|45
1636465500000|2021-11-09 13:45:00|15479.5|15468.5|15476.5|15464.5|15479.5|15468.5|15475.5|15463.5|28
1636465800000|2021-11-09 13:50:00|15475.5|15465.5|15472.5|15460.5|15476.5|15465.5|15472.5|15460.5|20
1636466100000|2021-11-09 13:55:00|15471.5|15461.5|15476.5|15464.5|15477.5|15465.5|15470.5|15458.5|142
1636466400000|2021-11-09 14:00:00|15475.5|15465.5|15476.5|15464.5|15477.5|15466.5|15473.5|15462.5|50
1636466700000|2021-11-09 14:05:00|15475.5|15465.5|15475.5|15463.5|15476.5|15465.5|15474.5|15462.5|25
1636467000000|2021-11-09 14:10:00|15474.5|15462.5|15473.5|15461.5|15475.5|15463.5|15472.5|15461.5|23
1636467300000|2021-11-09 14:15:00|15472.5|15460.5|15473.5|15462.5|15474.5|15462.5|15472.5|15460.5|12
1636467600000|2021-11-09 14:20:00|15474.5|15463.5|15471.5|15460.5|15474.5|15463.5|15471.5|15460.5|45
1636467900000|2021-11-09 14:25:00|15470.5|15459.5|15467.5|15455.5|15471.5|15459.5|15467.5|15455.5|45
1636468200000|2021-11-09 14:30:00|15466.5|15456.5|15474.5|15463.5|15480.5|15469.5|15466.5|15455.5|316
1636468500000|2021-11-09 14:35:00|15475.5|15464.5|15484.5|15473.5|15486.5|15475.5|15474.5|15463.5|582
1636468800000|2021-11-09 14:40:00|15485.5|15474.5|15482.5|15471.5|15493.5|15481.5|15482.5|15471.5|598
1636469100000|2021-11-09 14:45:00|15483.5|15470.5|15470.5|15459.5|15489.5|15478.5|15469.5|15458.5|469
1636469400000|2021-11-09 14:50:00|15469.5|15458.5|15457.5|15445.5|15472.5|15461.5|15457.5|15445.5|577
1636469700000|2021-11-09 14:55:00|15458.5|15446.5|15432.5|15420.5|15459.5|15447.5|15430.5|15418.5|1046
1636470000000|2021-11-09 15:00:00|15431.5|15421.5|15430.5|15419.5|15447.5|15435.5|15427.5|15416.5|782
1636470300000|2021-11-09 15:05:00|15429.5|15418.5|15425.5|15414.5|15437.5|15426.5|15424.5|15413.5|604
1636470600000|2021-11-09 15:10:00|15424.5|15413.5|15436.5|15425.5|15439.5|15428.5|15424.5|15412.5|364
1636470900000|2021-11-09 15:15:00|15435.5|15424.5|15440.5|15429.5|15448.5|15437.5|15434.5|15422.5|324
1636471200000|2021-11-09 15:20:00|15441.5|15430.5|15434.5|15422.5|15445.5|15434.5|15429.5|15418.5|281
1636471500000|2021-11-09 15:25:00|15435.5|15423.5|15441.5|15430.5|15449.5|15438.5|15434.5|15422.5|246
1636471800000|2021-11-09 15:30:00|15442.5|15431.5|15440.5|15429.5|15449.5|15438.5|15439.5|15428.5|250
1636472100000|2021-11-09 15:35:00|15441.5|15430.5|15441.5|15430.5|15442.5|15431.5|15435.5|15423.5|176
1636472400000|2021-11-09 15:40:00|15442.5|15431.5|15447.5|15436.5|15449.5|15438.5|15440.5|15429.5|181
1636472700000|2021-11-09 15:45:00|15448.5|15435.5|15437.5|15425.5|15448.5|15436.5|15435.5|15424.5|175
1636473000000|2021-11-09 15:50:00|15438.5|15426.5|15435.5|15424.5|15438.5|15426.5|15432.5|15420.5|264
1636473300000|2021-11-09 15:55:00|15434.5|15423.5|15429.5|15418.5|15436.5|15424.5|15429.5|15417.5|529
1636473600000|2021-11-09 16:00:00|15430.5|15419.5|15434.5|15422.5|15435.5|15424.5|15429.5|15418.5|198
1636473900000|2021-11-09 16:05:00|15433.5|15421.5|15425.5|15414.5|15434.5|15422.5|15424.5|15413.5|371
1636474200000|2021-11-09 16:10:00|15424.5|15413.5|15412.5|15401.5|15425.5|15413.5|15411.5|15399.5|397
1636474500000|2021-11-09 16:15:00|15411.5|15400.5|15421.5|15410.5|15423.5|15411.5|15409.5|15398.5|240
1636474800000|2021-11-09 16:20:00|15422.5|15411.5|15414.5|15403.5|15424.5|15413.5|15413.5|15402.5|179
1636475100000|2021-11-09 16:25:00|15415.5|15404.5|15413.5|15402.5|15419.5|15408.5|15410.5|15399.5|196
1636475400000|2021-11-09 16:30:00|15412.5|15401.5|15413.5|15402.5|15421.5|15410.5|15412.5|15401.5|223
1636475700000|2021-11-09 16:35:00|15414.5|15403.5|15414.5|15402.5|15418.5|15407.5|15412.5|15401.5|130
1636476000000|2021-11-09 16:40:00|15415.5|15403.5|15427.5|15415.5|15427.5|15416.5|15414.5|15403.5|143
1636476300000|2021-11-09 16:45:00|15426.5|15414.5|15419.5|15407.5|15426.5|15414.5|15416.5|15405.5|166
1636476600000|2021-11-09 16:50:00|15420.5|15408.5|15411.5|15399.5|15420.5|15408.5|15410.5|15399.5|97
1636476900000|2021-11-09 16:55:00|15410.5|15397.5|15407.5|15395.5|15410.5|15398.5|15405.5|15394.5|248
1636477200000|2021-11-09 17:00:00|15406.5|15394.5|15401.5|15389.5|15407.5|15395.5|15400.5|15389.5|195
1636477500000|2021-11-09 17:05:00|15400.5|15390.5|15399.5|15388.5|15403.5|15392.5|15397.5|15386.5|250
1636477800000|2021-11-09 17:10:00|15400.5|15389.5|15405.5|15393.5|15410.5|15399.5|15400.5|15389.5|155
1636478100000|2021-11-09 17:15:00|15406.5|15394.5|15400.5|15389.5|15406.5|15395.5|15399.5|15388.5|87
1636478400000|2021-11-09 17:20:00|15401.5|15388.5|15412.5|15401.5|15412.5|15401.5|15401.5|15388.5|114
1636478700000|2021-11-09 17:25:00|15413.5|15402.5|15407.5|15396.5|15414.5|15403.5|15404.5|15392.5|96
1636479000000|2021-11-09 17:30:00|15406.5|15395.5|15413.5|15401.5|15414.5|15402.5|15404.5|15393.5|92
1636479300000|2021-11-09 17:35:00|15412.5|15402.5|15414.5|15402.5|15415.5|15404.5|15412.5|15401.5|129
1636479600000|2021-11-09 17:40:00|15413.5|15401.5|15419.5|15408.5|15420.5|15408.5|15410.5|15399.5|136
1636479900000|2021-11-09 17:45:00|15420.5|15407.5|15420.5|15408.5|15420.5|15409.5|15416.5|15404.5|66
1636480200000|2021-11-09 17:50:00|15419.5|15409.5|15424.5|15413.5|15427.5|15415.5|15419.5|15408.5|140
1636480500000|2021-11-09 17:55:00|15425.5|15412.5|15422.5|15410.5|15425.5|15413.5|15418.5|15407.5|69
1636480800000|2021-11-09 18:00:00|15423.5|15411.5|15427.5|15415.5|15427.5|15416.5|15423.5|15411.5|100
1636481100000|2021-11-09 18:05:00|15426.5|15414.5|15433.5|15422.5|15435.5|15423.5|15424.5|15413.5|274
1636481400000|2021-11-09 18:10:00|15432.5|15421.5|15426.5|15414.5|15433.5|15422.5|15424.5|15413.5|139
1636481700000|2021-11-09 18:15:00|15425.5|15415.5|15431.5|15419.5|15431.5|15420.5|15424.5|15413.5|125
1636482000000|2021-11-09 18:20:00|15430.5|15418.5|15428.5|15416.5|15431.5|15420.5|15426.5|15415.5|51
1636482300000|2021-11-09 18:25:00|15427.5|15417.5|15423.5|15411.5|15428.5|15417.5|15421.5|15409.5|77
1636482600000|2021-11-09 18:30:00|15424.5|15412.5|15424.5|15413.5|15429.5|15418.5|15424.5|15411.5|92
1636482900000|2021-11-09 18:35:00|15423.5|15412.5|15419.5|15408.5|15426.5|15414.5|15419.5|15408.5|90
1636483200000|2021-11-09 18:40:00|15420.5|15409.5|15421.5|15410.5|15423.5|15412.5|15418.5|15407.5|53
1636483500000|2021-11-09 18:45:00|15420.5|15409.5|15417.5|15406.5|15421.5|15410.5|15416.5|15405.5|46
1636483800000|2021-11-09 18:50:00|15418.5|15405.5|15412.5|15401.5|15418.5|15406.5|15412.5|15401.5|70
1636484100000|2021-11-09 18:55:00|15413.5|15402.5|15413.5|15402.5|15414.5|15403.5|15407.5|15396.5|150
1636484400000|2021-11-09 19:00:00|15412.5|15401.5|15416.5|15404.5|15418.5|15407.5|15411.5|15399.5|88
1636484700000|2021-11-09 19:05:00|15417.5|15405.5|15418.5|15406.5|15419.5|15408.5|15417.5|15405.5|43
1636485000000|2021-11-09 19:10:00|15417.5|15407.5|15422.5|15410.5|15422.5|15410.5|15416.5|15405.5|62
1636485300000|2021-11-09 19:15:00|15423.5|15411.5|15425.5|15414.5|15425.5|15414.5|15420.5|15409.5|50
1636485600000|2021-11-09 19:20:00|15424.5|15413.5|15429.5|15418.5|15432.5|15421.5|15424.5|15413.5|110
1636485900000|2021-11-09 19:25:00|15430.5|15417.5|15428.5|15416.5|15432.5|15420.5|15427.5|15415.5|130
1636486200000|2021-11-09 19:30:00|15429.5|15417.5|15429.5|15417.5|15430.5|15418.5|15428.5|15416.5|56
1636486500000|2021-11-09 19:35:00|15428.5|15418.5|15428.5|15416.5|15430.5|15419.5|15428.5|15416.5|64
1636486800000|2021-11-09 19:40:00|15429.5|15417.5|15431|15421|15431.5|15421|15428.5|15416.5|61
1636487100000|2021-11-09 19:45:00|15433|15423|15430|15420|15433|15423|15430|15420|89
1636487400000|2021-11-09 19:50:00|15430.5|15420.5|15430|15420|15431|15421|15428|15418|73
1636487700000|2021-11-09 19:55:00|15429.5|15419.5|15436|15426|15437|15427|15429.5|15419.5|97
1636488000000|2021-11-09 20:00:00|15435.5|15425.5|15434.5|15424.5|15436.5|15426.5|15431|15421|81
1636488300000|2021-11-09 20:05:00|15435|15425|15436.5|15426.5|15437|15427|15433|15423|91
1636488600000|2021-11-09 20:10:00|15437|15427|15435.5|15425.5|15437|15427|15434|15424|64
1636488900000|2021-11-09 20:15:00|15436|15426|15435.5|15425.5|15438|15428|15434|15424|88
1636489200000|2021-11-09 20:20:00|15436|15426|15439.5|15429.5|15440.5|15430.5|15435.5|15425.5|72
1636489500000|2021-11-09 20:25:00|15439|15429|15437.5|15427.5|15440|15430|15437|15427|54
1636489800000|2021-11-09 20:30:00|15438|15428|15438.5|15428.5|15439|15429|15435.5|15425.5|85
1636490100000|2021-11-09 20:35:00|15438|15428|15440.5|15430.5|15442.5|15432.5|15437.5|15427.5|134
1636490400000|2021-11-09 20:40:00|15441|15431|15442.5|15432.5|15443|15433|15439|15429|180
1636490700000|2021-11-09 20:45:00|15443|15433|15442.5|15432.5|15445.5|15435.5|15442|15432|159
1636491000000|2021-11-09 20:50:00|15443|15433|15448|15438|15448|15438|15442|15432|131
1636491300000|2021-11-09 20:55:00|15447.5|15437.5|15446|15436|15448|15438|15446|15436|90
1636491600000|2021-11-09 21:00:00|15442.5|15432.5|15441.5|15431.5|15444|15434|15440.5|15430.5|109
1636491900000|2021-11-09 21:05:00|15441|15431|15443|15433|15443|15433|15441|15431|19
1636492200000|2021-11-09 21:10:00|15443.5|15433.5|15443|15433|15445|15435|15440.5|15430.5|18
1636492500000|2021-11-09 21:15:00|15450.7|15426.7|15448.2|15424.2|15452|15428|15448.2|15424.2|0
1636492800000|2021-11-09 21:20:00|15448.9|15424.9|15448.2|15424.2|15449.5|15425.5|15448.2|15424.2|0
1636493100000|2021-11-09 21:25:00|15448.9|15424.9|15446.2|15422.2|15448.9|15424.9|15446.2|15422.2|0
1636493400000|2021-11-09 21:30:00|15446.9|15422.9|15447.5|15423.5|15447.5|15423.5|15446.2|15422.2|0
1636493700000|2021-11-09 21:35:00|15448.2|15424.2|15449.5|15425.5|15450.2|15426.2|15448.2|15424.2|0
1636494000000|2021-11-09 21:40:00|15450.2|15426.2|15450.1|15426.1|15450.8|15426.8|15448.9|15424.9|0
1636494300000|2021-11-09 21:45:00|15450.8|15426.8|15450.8|15426.8|15451.4|15427.4|15450.1|15426.1|0
1636494600000|2021-11-09 21:50:00|15451.4|15427.4|15450.2|15426.2|15451.4|15427.4|15450.2|15426.2|0
1636494900000|2021-11-09 21:55:00|15450.5|15426.5|15451.4|15427.4|15451.4|15427.4|15449.9|15425.9|0
1636495200000|2021-11-09 22:00:00|15451.5|15427.5|15451.2|15427.2|15451.5|15427.5|15449.6|15425.6|0
1636495500000|2021-11-09 22:05:00|15451.1|15427.1|15450.9|15426.9|15451.1|15427.1|15450.9|15426.9|0
1636495800000|2021-11-09 22:10:00|15450.6|15426.6|15450.7|15426.7|15450.8|15426.8|15450.2|15426.2|0
1636496100000|2021-11-09 22:15:00|15450.6|15426.6|15450.5|15426.5|15450.6|15426.6|15450.5|15426.5|0
1636496400000|2021-11-09 22:20:00|15450.6|15426.6|15450.2|15426.2|15450.6|15426.6|15449.2|15425.2|0
1636496700000|2021-11-09 22:25:00|15449.6|15425.6|15449.5|15425.5|15449.7|15425.7|15449.3|15425.3|0
1636497000000|2021-11-09 22:30:00|15449.3|15425.3|15450.2|15426.2|15450.8|15426.8|15449.3|15425.3|0
1636497300000|2021-11-09 22:35:00|15450|15426|15450.4|15426.4|15450.4|15426.4|15449.7|15425.7|0
1636497600000|2021-11-09 22:40:00|15450.2|15426.2|15450.2|15426.2|15451.3|15427.3|15450.2|15426.2|0
1636497900000|2021-11-09 22:45:00|15451.3|15427.3|15451.1|15427.1|15451.4|15427.4|15451.1|15427.1|0
1636498200000|2021-11-09 22:50:00|15451.3|15427.3|15451.1|15427.1|15451.4|15427.4|15451.1|15427.1|0
1636498500000|2021-11-09 22:55:00|15451.6|15427.6|15452.3|15428.3|15452.8|15428.8|15451.6|15427.6|0
1636498800000|2021-11-09 23:00:00|15452.2|15428.2|15447.5|15423.5|15453.1|15429.1|15444.2|15420.2|0
1636499100000|2021-11-09 23:05:00|15448.1|15424.1|15446.2|15422.2|15448.1|15424.1|15444.8|15420.8|0
1636499400000|2021-11-09 23:10:00|15448.1|15424.1|15446.8|15422.8|15448.8|15424.8|15445.5|15421.5|0
1636499700000|2021-11-09 23:15:00|15447.1|15423.1|15443.4|15419.4|15447.5|15423.5|15441.4|15417.4|0
1636500000000|2021-11-09 23:20:00|15444.1|15420.1|15442.1|15418.1|15444.7|15420.7|15442.1|15418.1|0
1636500300000|2021-11-09 23:25:00|15442.8|15418.8|15444.1|15420.1|15445.4|15421.4|15442.1|15418.1|0
1636500600000|2021-11-09 23:30:00|15444.7|15420.7|15446.1|15422.1|15446.1|15422.1|15442.8|15418.8|0
1636500900000|2021-11-09 23:35:00|15445.4|15421.4|15451.8|15427.8|15452.5|15428.5|15444.1|15420.1|0
1636501200000|2021-11-09 23:40:00|15452.2|15428.2|15454.8|15430.8|15455.8|15431.8|15451.8|15427.8|0
1636501500000|2021-11-09 23:45:00|15454.1|15430.1|15450.6|15426.6|15454.8|15430.8|15450.2|15426.2|0
1636501800000|2021-11-09 23:50:00|15451.2|15427.2|15449.9|15425.9|15451.2|15427.2|15448.6|15424.6|0
1636502100000|2021-11-09 23:55:00|15450.6|15426.6|15449.9|15425.9|15451.9|15427.9|15449.3|15425.3|0
1636502400000|2021-11-10 00:00:00|15450.6|15426.6|15454.3|15430.3|15457.6|15433.6|15450|15426|0
1636502700000|2021-11-10 00:05:00|15453.6|15429.6|15447.3|15423.3|15455|15431|15447.3|15423.3|0
1636503000000|2021-11-10 00:10:00|15447.9|15423.9|15450.6|15426.6|15450.6|15426.6|15446.6|15422.6|0
1636503300000|2021-11-10 00:15:00|15451.2|15427.2|15446.5|15422.5|15451.2|15427.2|15445.4|15421.4|0
1636503600000|2021-11-10 00:20:00|15446.9|15422.9|15442.4|15418.4|15447.9|15423.9|15442.4|15418.4|0
1636503900000|2021-11-10 00:25:00|15442.7|15418.7|15446|15422|15446.4|15422.4|15442.4|15418.4|0
1636504200000|2021-11-10 00:30:00|15446.9|15422.9|15450.6|15426.6|15452.2|15428.2|15446.2|15422.2|0
1636504500000|2021-11-10 00:35:00|15451|15427|15451.2|15427.2|15453.6|15429.6|15450.7|15426.7|0
1636504800000|2021-11-10 00:40:00|15451|15427|15452.2|15428.2|15453.5|15429.5|15449.1|15425.1|0
1636505100000|2021-11-10 00:45:00|15452.1|15428.1|15449.7|15425.7|15453.8|15429.8|15448.5|15424.5|0
1636505400000|2021-11-10 00:50:00|15449.4|15425.4|15450.6|15426.6|15450.6|15426.6|15449.4|15425.4|0
1636505700000|2021-11-10 00:55:00|15451.5|15427.5|15451.5|15427.5|15454.6|15430.6|15451.5|15427.5|0
1636506000000|2021-11-10 01:00:00|15439.5|15429.5|15452|15442|15468|15458|15439.5|15429.5|2147
1636506300000|2021-11-10 01:05:00|15451|15441|15448.5|15438.5|15458.5|15448.5|15445.5|15435.5|1165
1636506600000|2021-11-10 01:10:00|15448|15438|15458.5|15448.5|15459.5|15449.5|15441|15431|722
1636506900000|2021-11-10 01:15:00|15459|15449|15450|15440|15469|15459|15446.5|15436.5|1427
1636507200000|2021-11-10 01:20:00|15452.5|15442.5|15429|15419|15464.5|15454.5|15428|15418|944
1636507500000|2021-11-10 01:25:00|15430|15420|15413.5|15403.5|15431|15421|15405.5|15395.5|1795
1636507800000|2021-11-10 01:30:00|15414.5|15404.5|15384|15374|15428.5|15418.5|15369.5|15359.5|11924
1636508100000|2021-11-10 01:35:00|15383.5|15373.5|15361|15351|15400.5|15390.5|15349|15339|7335
1636508400000|2021-11-10 01:40:00|15360.5|15350.5|15279.5|15269.5|15360.5|15350.5|15275|15265|18936
1636508700000|2021-11-10 01:45:00|15281.5|15271.5|15274.5|15264.5|15290.5|15280.5|15262.5|15252.5|11382
1636509000000|2021-11-10 01:50:00|15272.5|15262.5|15303.5|15293.5|15310.5|15300.5|15268.5|15258.5|7309
1636509300000|2021-11-10 01:55:00|15304.5|15294.5|15274.5|15264.5|15310.5|15300.5|15269.5|15259.5|4743
1636509600000|2021-11-10 02:00:00|15272.5|15262.5|15294.5|15284.5|15305.5|15295.5|15262.5|15252.5|4420
1636509900000|2021-11-10 02:05:00|15293.5|15283.5|15285.5|15275.5|15293.5|15283.5|15270.5|15260.5|4913
1636510200000|2021-11-10 02:10:00|15284.5|15274.5|15242.5|15232.5|15287.5|15277.5|15238.5|15228.5|6738
1636510500000|2021-11-10 02:15:00|15240.5|15230.5|15230.5|15220.5|15250.5|15240.5|15228.5|15218.5|5412
1636510800000|2021-11-10 02:20:00|15229.5|15219.5|15200.5|15190.5|15231.5|15221.5|15190.5|15180.5|6048
1636511100000|2021-11-10 02:25:00|15199.5|15189.5|15209.5|15199.5|15217.5|15207.5|15195.5|15185.5|3896
1636511400000|2021-11-10 02:30:00|15210.5|15200.5|15157.5|15147.5|15210.5|15200.5|15155.5|15145.5|5986
1636511700000|2021-11-10 02:35:00|15158.5|15148.5|15166.5|15156.5|15174.5|15164.5|15136.5|15126.5|6554
1636512000000|2021-11-10 02:40:00|15165.5|15155.5|15173.5|15163.5|15181.5|15171.5|15161.5|15151.5|3275
1636512300000|2021-11-10 02:45:00|15172.5|15162.5|15155.5|15145.5|15194.5|15184.5|15155.5|15145.5|4053
1636512600000|2021-11-10 02:50:00|15156.5|15146.5|15154.5|15144.5|15176.5|15166.5|15149.5|15139.5|2443
1636512900000|2021-11-10 02:55:00|15155.5|15145.5|15164.5|15154.5|15166.5|15156.5|15133.5|15123.5|3508
1636513200000|2021-11-10 03:00:00|15165.5|15155.5|15127.5|15117.5|15167.5|15157.5|15125.5|15115.5|4760
1636513500000|2021-11-10 03:05:00|15129.5|15119.5|15130.5|15120.5|15141.5|15131.5|15117.5|15107.5|5153
1636513800000|2021-11-10 03:10:00|15131.5|15121.5|15111.5|15101.5|15133.5|15123.5|15090.5|15080.5|5183
1636514100000|2021-11-10 03:15:00|15112.5|15102.5|15148.5|15138.5|15148.5|15138.5|15106.5|15096.5|2273
1636514400000|2021-11-10 03:20:00|15147.5|15137.5|15176.5|15166.5|15178.5|15168.5|15146.5|15136.5|3597
1636514700000|2021-11-10 03:25:00|15175.5|15165.5|15174.5|15164.5|15185.5|15175.5|15162.5|15152.5|1294
1636515000000|2021-11-10 03:30:00|15172.5|15162.5|15163.5|15153.5|15172.5|15162.5|15162.5|15152.5|529
1636515300000|2021-11-10 03:35:00|15164.5|15154.5|15159.5|15149.5|15171.5|15161.5|15154.5|15144.5|610
1636515600000|2021-11-10 03:40:00|15158.5|15148.5|15151.5|15141.5|15158.5|15148.5|15147.5|15137.5|491
1636515900000|2021-11-10 03:45:00|15152.5|15142.5|15155.5|15145.5|15159.5|15149.5|15152.5|15142.5|256
1636516200000|2021-11-10 03:50:00|15154.5|15144.5|15151.5|15141.5|15155.5|15145.5|15150.5|15140.5|384
1636516500000|2021-11-10 03:55:00|15152.5|15142.5|15159.5|15149.5|15161.5|15151.5|15151.5|15141.5|467
1636516800000|2021-11-10 04:00:00|15160.5|15150.5|15158.5|15148.5|15160.5|15150.5|15157.5|15147.5|358
1636517100000|2021-11-10 04:05:00|15157.5|15147.5|15156.5|15146.5|15159.5|15149.5|15155.5|15145.5|379
1636517400000|2021-11-10 04:10:00|15155.5|15145.5|15153.5|15143.5|15155.5|15145.5|15153.5|15143.5|99
1636517700000|2021-11-10 04:15:00|15155.5|15145.5|15151.5|15141.5|15155.5|15145.5|15151.5|15141.5|313
1636518000000|2021-11-10 04:20:00|15150.5|15140.5|15149.5|15139.5|15151.5|15141.5|15148.5|15138.5|172
1636518300000|2021-11-10 04:25:00|15150.5|15140.5|15150.5|15140.5|15152.5|15142.5|15150.5|15140.5|133
1636518600000|2021-11-10 04:30:00|15149.5|15139.5|15151.5|15141.5|15152.5|15142.5|15149.5|15139.5|172
1636518900000|2021-11-10 04:35:00|15150.5|15140.5|15150.5|15140.5|15151.5|15141.5|15150.5|15140.5|94
1636519200000|2021-11-10 04:40:00|15151.5|15141.5|15152.5|15142.5|15153.5|15143.5|15150.5|15140.5|175
1636519500000|2021-11-10 04:45:00|15153.5|15143.5|15148.5|15138.5|15153.5|15143.5|15148.5|15138.5|195
1636519800000|2021-11-10 04:50:00|15149.5|15139.5|15154.5|15144.5|15155.5|15145.5|15149.5|15139.5|333
1636520100000|2021-11-10 04:55:00|15155.5|15145.5|15158.5|15148.5|15158.5|15148.5|15154.5|15144.5|328
1636520400000|2021-11-10 05:00:00|15157.5|15147.5|15169.5|15159.5|15184.5|15174.5|15151.5|15141.5|4281
1636520700000|2021-11-10 05:05:00|15165.5|15155.5|15176.5|15166.5|15183.5|15173.5|15158.5|15148.5|1226
1636521000000|2021-11-10 05:10:00|15177.5|15167.5|15164.5|15154.5|15180.5|15170.5|15156.5|15146.5|2123
1636521300000|2021-11-10 05:15:00|15165.5|15155.5|15164.5|15154.5|15182.5|15172.5|15163.5|15153.5|1799
1636521600000|2021-11-10 05:20:00|15163.5|15153.5|15190.5|15180.5|15193.5|15183.5|15156.5|15146.5|2764
1636521900000|2021-11-10 05:25:00|15189.5|15179.5|15197.5|15187.5|15207.5|15197.5|15177.5|15167.5|2417
1636522200000|2021-11-10 05:30:00|15194.5|15184.5|15209.5|15199.5|15224.5|15214.5|15194.5|15184.5|4308
1636522500000|2021-11-10 05:35:00|15208.5|15198.5|15213.4|15203.4|15214.4|15204.4|15197.5|15187.5|1320
1636522800000|2021-11-10 05:40:00|15214.4|15204.4|15214.4|15204.4|15233.4|15223.4|15208.4|15198.4|3178
1636523100000|2021-11-10 05:45:00|15213.4|15203.4|15239.4|15229.4|15241.4|15231.4|15213.4|15203.4|2083
1636523400000|2021-11-10 05:50:00|15238.4|15228.4|15212.4|15202.4|15240.4|15230.4|15211.4|15201.4|2517
1636523700000|2021-11-10 05:55:00|15213.4|15203.4|15184.4|15174.4|15216.4|15206.4|15181.4|15171.4|4103
1636524000000|2021-11-10 06:00:00|15182.4|15172.4|15215.4|15205.4|15217.4|15207.4|15174.4|15164.4|2489
1636524300000|2021-11-10 06:05:00|15214.4|15204.4|15220.4|15210.4|15225.4|15215.4|15202.4|15192.4|1512
1636524600000|2021-11-10 06:10:00|15219.4|15209.4|15243.4|15233.4|15243.4|15233.4|15217.4|15207.4|1901
1636524900000|2021-11-10 06:15:00|15244.4|15234.4|15257.4|15247.4|15259.4|15249.4|15239.4|15229.4|2615
1636525200000|2021-11-10 06:20:00|15256.4|15246.4|15253.4|15243.4|15262.4|15252.4|15244.4|15234.4|2906
1636525500000|2021-11-10 06:25:00|15254.4|15244.4|15258.4|15248.4|15260.4|15250.4|15239.4|15229.4|2775
1636525800000|2021-11-10 06:30:00|15259.4|15249.4|15285.4|15275.4|15287.4|15277.4|15257.4|15247.4|2775
1636526100000|2021-11-10 06:35:00|15286.4|15276.4|15320.4|15310.4|15320.4|15310.4|15283.4|15273.4|6045
1636526400000|2021-11-10 06:40:00|15319.4|15309.4|15293.4|15283.4|15320.4|15310.4|15285.4|15275.4|5358
1636526700000|2021-11-10 06:45:00|15294.4|15284.4|15312.4|15302.4|15313.4|15303.4|15285.4|15275.4|3009
1636527000000|2021-11-10 06:50:00|15313.4|15303.4|15311.4|15301.4|15318.4|15308.4|15305.4|15295.4|3085
1636527300000|2021-11-10 06:55:00|15310.4|15300.4|15303.4|15293.4|15312.4|15302.4|15288.4|15278.4|4425
1636527600000|2021-11-10 07:00:00|15302.4|15292.4|15322.4|15312.4|15322.4|15312.4|15297.4|15287.4|2493
1636527900000|2021-11-10 07:05:00|15323.4|15313.4|15350.4|15340.4|15354.4|15344.4|15315.4|15305.4|2808
1636528200000|2021-11-10 07:10:00|15349.4|15339.4|15346.4|15336.4|15353.4|15343.4|15341.4|15331.4|1479
1636528500000|2021-11-10 07:15:00|15345.4|15335.4|15388.4|15378.4|15389.4|15379.4|15344.4|15334.4|3642
1636528800000|2021-11-10 07:20:00|15389.4|15379.4|15407.4|15397.4|15408.4|15398.4|15383.4|15373.4|4067
1636529100000|2021-11-10 07:25:00|15408.4|15398.4|15402.4|15392.4|15408.4|15398.4|15397.4|15387.4|1243
1636529400000|2021-11-10 07:30:00|15403.4|15393.4|15406.4|15396.4|15407.4|15397.4|15398.4|15388.4|1309
1636529700000|2021-11-10 07:35:00|15407.4|15397.4|15406.4|15396.4|15409.4|15399.4|15402.4|15392.4|1056
1636530000000|2021-11-10 07:40:00|15405.4|15395.4|15395.4|15385.4|15405.4|15395.4|15394.4|15384.4|847
1636530300000|2021-11-10 07:45:00|15397.4|15387.4|15382.4|15372.4|15397.4|15387.4|15380.4|15370.4|1317
1636530600000|2021-11-10 07:50:00|15383.4|15373.4|15382.4|15372.4|15391.4|15381.4|15382.4|15372.4|1111
1636530900000|2021-11-10 07:55:00|15381.4|15371.4|15383.4|15373.4|15386.4|15376.4|15379.4|15369.4|946
1636531200000|2021-11-10 08:00:00|15382.4|15371.4|15377.4|15365.4|15383.4|15372.4|15373.4|15361.4|837
1636531500000|2021-11-10 08:05:00|15376.4|15364.4|15379.4|15367.4|15381.4|15370.4|15369.4|15357.4|742
1636531800000|2021-11-10 08:10:00|15378.4|15368.4|15383.4|15371.4|15383.4|15371.4|15376.4|15364.4|685
1636532100000|2021-11-10 08:15:00|15384.4|15372.4|15389.4|15378.4|15395.4|15384.4|15384.4|15372.4|1916
1636532400000|2021-11-10 08:20:00|15390.4|15377.4|15387.4|15376.4|15394.4|15383.4|15379.4|15367.4|1002
1636532700000|2021-11-10 08:25:00|15389.4|15377.4|15392.4|15380.4|15403.4|15392.4|15388.4|15377.4|1703
1636533000000|2021-11-10 08:30:00|15406.4|15382.4|15407.2|15383.2|15411.8|15387.8|15398.5|15374.5|0
1636533300000|2021-11-10 08:35:00|15397.5|15373.5|15386.6|15362.6|15397.5|15373.5|15385.3|15361.3|4653
1636533600000|2021-11-10 08:40:00|15386.2|15362.2|15392.6|15368.6|15395|15371|15382.9|15358.9|0
1636533900000|2021-11-10 08:45:00|15391.7|15367.7|15391.1|15367.1|15394.1|15370.1|15389|15365|0
1636534200000|2021-11-10 08:50:00|15391.3|15367.3|15383.3|15359.3|15392.2|15368.2|15383.3|15359.3|0
1636534500000|2021-11-10 08:55:00|15383.6|15359.6|15379.3|15355.3|15385.4|15361.4|15378.4|15354.4|0
1636534800000|2021-11-10 09:00:00|15380.4|15366.4|15372.4|15361.4|15380.4|15367.4|15366.4|15354.4|684
1636535100000|2021-11-10 09:05:00|15373.4|15362.4|15373.4|15361.4|15379.4|15367.4|15371.4|15360.4|426
1636535400000|2021-11-10 09:10:00|15374.4|15362.4|15370.4|15359.4|15374.4|15363.4|15368.4|15357.4|305
1636535700000|2021-11-10 09:15:00|15371.4|15360.4|15371.4|15359.4|15376.4|15365.4|15366.4|15355.4|544
1636536000000|2021-11-10 09:20:00|15370.4|15358.4|15366.4|15355.4|15370.4|15359.4|15363.4|15351.4|348
1636536300000|2021-11-10 09:25:00|15367.4|15354.4|15369.4|15357.4|15370.4|15359.4|15366.4|15354.4|299
1636536600000|2021-11-10 09:30:00|15368.4|15358.4|15370.4|15358.4|15371.4|15359.4|15368.4|15356.4|145
1636536900000|2021-11-10 09:35:00|15369.4|15359.4|15372.4|15360.4|15372.4|15361.4|15368.4|15357.4|105
1636537200000|2021-11-10 09:40:00|15373.4|15361.4|15378.4|15367.4|15378.4|15367.4|15372.4|15361.4|142
1636537500000|2021-11-10 09:45:00|15379.4|15368.4|15381.4|15370.4|15382.4|15371.4|15376.4|15365.4|195
1636537800000|2021-11-10 09:50:00|15382.4|15371.4|15381.4|15370.4|15384.4|15373.4|15380.4|15369.4|148
1636538100000|2021-11-10 09:55:00|15382.4|15369.4|15384.4|15372.4|15384.4|15372.4|15381.4|15369.4|49
1636538400000|2021-11-10 10:00:00|15383.4|15373.4|15381.4|15370.4|15386.4|15374.4|15381.4|15370.4|96
1636538700000|2021-11-10 10:05:00|15382.4|15371.4|15380.4|15368.4|15383.4|15372.4|15379.4|15368.4|51
1636539000000|2021-11-10 10:10:00|15379.4|15369.4|15377.4|15366.4|15380.4|15369.4|15377.4|15365.4|47
1636539300000|2021-11-10 10:15:00|15378.4|15367.4|15379.4|15367.4|15380.4|15368.4|15376.4|15365.4|63
1636539600000|2021-11-10 10:20:00|15378.4|15368.4|15382.4|15371.4|15382.4|15371.4|15378.4|15367.4|52
1636539900000|2021-11-10 10:25:00|15383.4|15372.4|15385.4|15374.4|15386.4|15374.4|15383.4|15372.4|143
1636540200000|2021-11-10 10:30:00|15384.4|15373.4|15375.4|15363.4|15385.4|15373.4|15375.4|15363.4|99
1636540500000|2021-11-10 10:35:00|15374.4|15362.4|15376.4|15364.4|15377.4|15365.4|15373.4|15361.4|86
1636540800000|2021-11-10 10:40:00|15375.4|15365.4|15373.4|15361.4|15376.4|15365.4|15371.4|15360.4|123
1636541100000|2021-11-10 10:45:00|15372.4|15362.4|15371.4|15359.4|15374.4|15363.4|15370.4|15359.4|49
1636541400000|2021-11-10 10:50:00|15370.4|15360.4|15372.4|15360.4|15373.4|15361.4|15370.4|15359.4|62
1636541700000|2021-11-10 10:55:00|15371.4|15361.4|15376.4|15365.4|15377.4|15365.4|15371.4|15359.4|48
1636542000000|2021-11-10 11:00:00|15375.4|15364.4|15379.4|15367.4|15380.4|15369.4|15373.4|15362.4|48
1636542300000|2021-11-10 11:05:00|15378.4|15368.4|15375.4|15364.4|15379.4|15368.4|15375.4|15363.4|50
1636542600000|2021-11-10 11:10:00|15376.4|15365.4|15373.4|15361.4|15377.4|15365.4|15373.4|15361.4|43
1636542900000|2021-11-10 11:15:00|15374.4|15362.4|15365.4|15354.4|15374.4|15362.4|15365.4|15353.4|143
1636543200000|2021-11-10 11:20:00|15366.4|15355.4|15366.4|15354.4|15367.4|15356.4|15365.4|15354.4|77
1636543500000|2021-11-10 11:25:00|15367.4|15355.4|15368.4|15357.4|15371.4|15359.4|15366.4|15355.4|110
1636543800000|2021-11-10 11:30:00|15367.4|15356.4|15367.4|15355.4|15369.4|15358.4|15365.4|15353.4|82
1636544100000|2021-11-10 11:35:00|15366.4|15354.4|15364.4|15352.4|15367.4|15356.4|15361.4|15350.4|126
1636544400000|2021-11-10 11:40:00|15365.4|15353.4|15362.4|15351.4|15365.4|15353.4|15361.4|15350.4|127
1636544700000|2021-11-10 11:45:00|15363.4|15352.4|15364.4|15353.4|15364.4|15353.4|15361.4|15350.4|91
1636545000000|2021-11-10 11:50:00|15363.4|15352.4|15364.4|15352.4|15365.4|15354.4|15362.4|15350.4|53
1636545300000|2021-11-10 11:55:00|15365.4|15353.4|15366.4|15354.4|15367.4|15356.4|15364.4|15352.4|70
1636545600000|2021-11-10 12:00:00|15365.4|15355.4|15368.4|15356.4|15369.4|15358.4|15365.4|15355.4|104
1636545900000|2021-11-10 12:05:00|15367.4|15357.4|15367.4|15356.4|15368.4|15357.4|15366.4|15355.4|53
1636546200000|2021-11-10 12:10:00|15368.4|15357.4|15370.4|15359.4|15370.4|15359.4|15367.4|15355.4|39
1636546500000|2021-11-10 12:15:00|15371.4|15360.4|15368.4|15356.4|15372.4|15361.4|15367.4|15356.4|112
1636546800000|2021-11-10 12:20:00|15369.4|15357.4|15368.4|15357.4|15369.4|15358.4|15366.4|15354.4|82
1636547100000|2021-11-10 12:25:00|15367.4|15356.4|15365.4|15354.4|15368.4|15357.4|15364.4|15353.4|139
1636547400000|2021-11-10 12:30:00|15366.4|15355.4|15365.4|15353.4|15367.4|15355.4|15362.4|15351.4|79
1636547700000|2021-11-10 12:35:00|15364.4|15354.4|15363.4|15352.4|15367.4|15356.4|15363.4|15352.4|170
1636548000000|2021-11-10 12:40:00|15365.4|15353.4|15366.4|15354.4|15367.4|15356.4|15364.4|15352.4|116
1636548300000|2021-11-10 12:45:00|15365.4|15353.4|15364.4|15352.4|15367.4|15355.4|15362.4|15351.4|58
1636548600000|2021-11-10 12:50:00|15365.4|15353.4|15367.4|15355.4|15368.4|15355.4|15364.4|15353.4|28
1636548900000|2021-11-10 12:55:00|15368.4|15356.4|15371.4|15359.4|15371.4|15359.4|15364.4|15353.4|73
1636549200000|2021-11-10 13:00:00|15370.4|15358.4|15372.4|15360.4|15374.4|15362.4|15369.4|15358.4|83
1636549500000|2021-11-10 13:05:00|15371.4|15361.4|15378.4|15367.4|15378.4|15367.4|15371.4|15361.4|114
1636549800000|2021-11-10 13:10:00|15377.4|15366.4|15380.4|15369.4|15381.4|15370.4|15377.4|15366.4|120
1636550100000|2021-11-10 13:15:00|15381.4|15370.4|15384.4|15373.4|15384.4|15373.4|15380.4|15369.4|82
1636550400000|2021-11-10 13:20:00|15383.4|15372.4|15383.4|15371.4|15385.4|15374.4|15381.4|15370.4|96
1636550700000|2021-11-10 13:25:00|15382.4|15372.4|15384.4|15372.4|15385.4|15374.4|15382.4|15370.4|102
1636551000000|2021-11-10 13:30:00|15383.4|15369.4|15366.4|15355.4|15384.4|15369.4|15359.4|15348.4|1044
1636551300000|2021-11-10 13:35:00|15365.4|15354.4|15359.4|15348.4|15369.4|15358.4|15358.4|15347.4|217
1636551600000|2021-11-10 13:40:00|15360.4|15347.4|15369.4|15357.4|15371.4|15360.4|15358.4|15347.4|174
1636551900000|2021-11-10 13:45:00|15368.4|15356.4|15368.4|15356.4|15369.4|15358.4|15360.4|15349.4|178
1636552200000|2021-11-10 13:50:00|15367.4|15357.4|15375.4|15364.4|15378.4|15367.4|15367.4|15357.4|174
1636552500000|2021-11-10 13:55:00|15376.4|15365.4|15374.4|15363.4|15377.4|15365.4|15373.4|15362.4|133
1636552800000|2021-11-10 14:00:00|15375.4|15364.4|15380.4|15369.4|15380.4|15369.4|15373.4|15362.4|173
1636553100000|2021-11-10 14:05:00|15381.4|15370.4|15377.4|15365.4|15383.4|15372.4|15375.4|15364.4|287
1636553400000|2021-11-10 14:10:00|15378.4|15366.4|15380.4|15369.4|15381.4|15369.4|15375.4|15364.4|239
1636553700000|2021-11-10 14:15:00|15381.4|15370.4|15379.4|15368.4|15382.4|15371.4|15376.4|15365.4|137
1636554000000|2021-11-10 14:20:00|15380.4|15369.4|15379.4|15368.4|15380.4|15369.4|15377.4|15366.4|155
1636554300000|2021-11-10 14:25:00|15378.4|15367.4|15374.4|15362.4|15379.4|15368.4|15374.4|15362.4|220
1636554600000|2021-11-10 14:30:00|15373.4|15363.4|15373.4|15362.4|15382.4|15370.4|15363.4|15352.4|848
1636554900000|2021-11-10 14:35:00|15374.4|15363.4|15379.4|15367.4|15384.4|15373.4|15364.4|15353.4|774
1636555200000|2021-11-10 14:40:00|15378.4|15368.4|15376.4|15365.4|15384.4|15373.4|15376.4|15365.4|443
1636555500000|2021-11-10 14:45:00|15377.4|15366.4|15381.4|15370.4|15387.4|15376.4|15377.4|15366.4|473
1636555800000|2021-11-10 14:50:00|15380.4|15369.4|15382.4|15371.4|15384.4|15372.4|15374.4|15363.4|423
1636556100000|2021-11-10 14:55:00|15383.4|15372.4|15375.4|15363.4|15384.4|15373.4|15374.4|15362.4|976
1636556400000|2021-11-10 15:00:00|15376.4|15364.4|15375.4|15364.4|15377.4|15365.4|15370.4|15358.4|509
1636556700000|2021-11-10 15:05:00|15374.4|15363.4|15373.4|15362.4|15375.4|15364.4|15371.4|15360.4|843
1636557000000|2021-11-10 15:10:00|15374.4|15363.4|15369.4|15357.4|15375.4|15364.4|15364.4|15353.4|740
1636557300000|2021-11-10 15:15:00|15368.4|15358.4|15376.4|15364.4|15379.4|15368.4|15368.4|15357.4|431
1636557600000|2021-11-10 15:20:00|15377.4|15365.4|15372.4|15361.4|15381.4|15369.4|15372.4|15361.4|440
1636557900000|2021-11-10 15:25:00|15373.4|15362.4|15373.4|15362.4|15379.4|15368.4|15372.4|15361.4|517
1636558200000|2021-11-10 15:30:00|15372.4|15361.4|15374.4|15363.4|15375.4|15364.4|15370.4|15359.4|455
1636558500000|2021-11-10 15:35:00|15375.4|15364.4|15383.4|15372.4|15384.4|15373.4|15374.4|15363.4|406
1636558800000|2021-11-10 15:40:00|15384.4|15373.4|15386.4|15375.4|15387.4|15376.4|15380.4|15369.4|510
1636559100000|2021-11-10 15:45:00|15387.4|15374.4|15391.4|15379.4|15391.4|15380.4|15385.4|15374.4|294
1636559400000|2021-11-10 15:50:00|15390.4|15378.4|15398.4|15386.4|15398.4|15387.4|15389.4|15378.4|300
1636559700000|2021-11-10 15:55:00|15397.4|15387.4|15402.4|15391.4|15403.4|15392.4|15397.4|15386.4|399
1636560000000|2021-11-10 16:00:00|15403.4|15392.4|15402.4|15391.4|15406.4|15394.4|15401.4|15390.4|372
1636560300000|2021-11-10 16:05:00|15401.4|15390.4|15394.4|15383.4|15402.4|15391.4|15393.4|15382.4|198
1636560600000|2021-11-10 16:10:00|15393.4|15382.4|15397.4|15386.4|15398.4|15387.4|15393.4|15382.4|130
1636560900000|2021-11-10 16:15:00|15398.4|15387.4|15404.4|15393.4|15404.4|15393.4|15397.4|15386.4|100
1636561200000|2021-11-10 16:20:00|15405.4|15394.4|15405.4|15393.4|15406.4|15395.4|15402.4|15391.4|185
1636561500000|2021-11-10 16:25:00|15404.4|15394.4|15397.4|15386.4|15405.4|15394.4|15396.4|15385.4|217
1636561800000|2021-11-10 16:30:00|15398.4|15387.4|15393.4|15382.4|15399.4|15388.4|15391.4|15380.4|230
1636562100000|2021-11-10 16:35:00|15394.4|15381.4|15392.4|15381.4|15397.4|15386.4|15392.4|15381.4|171
1636562400000|2021-11-10 16:40:00|15393.4|15382.4|15393.4|15381.4|15399.4|15388.4|15389.4|15377.4|186
1636562700000|2021-11-10 16:45:00|15392.4|15382.4|15395.4|15383.4|15397.4|15386.4|15392.4|15381.4|93
1636563000000|2021-11-10 16:50:00|15394.4|15384.4|15390.4|15378.4|15398.4|15387.4|15389.4|15377.4|179
1636563300000|2021-11-10 16:55:00|15389.4|15377.4|15388.4|15377.4|15392.4|15381.4|15386.4|15375.4|150
1636563600000|2021-11-10 17:00:00|15387.4|15376.4|15387.4|15376.4|15390.4|15378.4|15384.4|15373.4|180
1636563900000|2021-11-10 17:05:00|15388.4|15377.4|15388.4|15377.4|15391.4|15380.4|15385.4|15374.4|31
1636564200000|2021-11-10 17:10:00|15387.4|15376.4|15385.4|15373.4|15391.4|15380.4|15381.4|15369.4|168
1636564500000|2021-11-10 17:15:00|15384.4|15374.4|15383.4|15371.4|15385.4|15374.4|15381.4|15370.4|37
1636564800000|2021-11-10 17:20:00|15384.4|15372.4|15384.4|15372.4|15385.4|15374.4|15381.4|15369.4|48
1636565100000|2021-11-10 17:25:00|15383.4|15371.4|15385.4|15373.4|15385.4|15374.4|15382.4|15371.4|63
1636565400000|2021-11-10 17:30:00|15384.4|15374.4|15387.4|15376.4|15387.4|15376.4|15384.4|15373.4|28
1636565700000|2021-11-10 17:35:00|15388.4|15377.4|15385.4|15374.4|15388.4|15377.4|15385.4|15373.4|92
1636566000000|2021-11-10 17:40:00|15384.4|15373.4|15380.4|15369.4|15385.4|15374.4|15379.4|15368.4|179
1636566300000|2021-11-10 17:45:00|15381.4|15370.4|15379.4|15367.4|15382.4|15370.4|15377.4|15366.4|185
1636566600000|2021-11-10 17:50:00|15380.4|15368.4|15384.4|15372.4|15385.4|15374.4|15379.4|15368.4|118
1636566900000|2021-11-10 17:55:00|15385.4|15373.4|15387.4|15376.4|15388.4|15377.4|15384.4|15372.4|37
1636567200000|2021-11-10 18:00:00|15388.4|15375.4|15375.4|15364.4|15389.4|15377.4|15375.4|15364.4|199
1636567500000|2021-11-10 18:05:00|15374.4|15363.4|15372.4|15360.4|15375.4|15363.4|15367.4|15356.4|374
1636567800000|2021-11-10 18:10:00|15371.4|15361.4|15371.4|15359.4|15378.4|15367.4|15370.4|15359.4|110
1636568100000|2021-11-10 18:15:00|15370.4|15360.4|15371.4|15360.4|15373.4|15362.4|15366.4|15355.4|107
1636568400000|2021-11-10 18:20:00|15372.4|15361.4|15370.4|15358.4|15373.4|15361.4|15367.4|15356.4|139
1636568700000|2021-11-10 18:25:00|15369.4|15357.4|15374.4|15363.4|15376.4|15365.4|15368.4|15357.4|139
1636569000000|2021-11-10 18:30:00|15373.4|15362.4|15371.4|15360.4|15374.4|15363.4|15367.4|15356.4|216
1636569300000|2021-11-10 18:35:00|15370.4|15359.4|15365.4|15354.4|15371.4|15359.4|15365.4|15354.4|240
1636569600000|2021-11-10 18:40:00|15364.4|15353.4|15364.4|15353.4|15366.4|15355.4|15363.4|15352.4|236
1636569900000|2021-11-10 18:45:00|15365.4|15354.4|15361.4|15349.4|15367.4|15356.4|15359.4|15348.4|368
1636570200000|2021-11-10 18:50:00|15360.4|15350.4|15357.4|15345.4|15361.4|15350.4|15355.4|15344.4|307
1636570500000|2021-11-10 18:55:00|15356.4|15346.4|15357.4|15345.4|15359.4|15348.4|15355.4|15343.4|126
1636570800000|2021-11-10 19:00:00|15356.4|15344.4|15349.4|15338.4|15358.4|15346.4|15348.4|15337.4|299
1636571100000|2021-11-10 19:05:00|15348.4|15337.4|15351.4|15340.4|15352.4|15341.4|15347.4|15336.4|150
1636571400000|2021-11-10 19:10:00|15350.4|15339.4|15347.4|15336.4|15351.4|15340.4|15347.4|15336.4|144
1636571700000|2021-11-10 19:15:00|15348.4|15337.4|15351.4|15339.4|15353.4|15342.4|15347.4|15336.4|191
1636572000000|2021-11-10 19:20:00|15350.4|15340.4|15346.4|15335.4|15354.4|15343.4|15346.4|15335.4|259
1636572300000|2021-11-10 19:25:00|15347.4|15336.4|15343.4|15332.4|15349.4|15338.4|15343.4|15332.4|156
1636572600000|2021-11-10 19:30:00|15344.4|15333.4|15344.4|15333.4|15347.4|15336.4|15340.4|15329.4|307
1636572900000|2021-11-10 19:35:00|15343.4|15332.4|15342.4|15330.4|15348.4|15337.4|15341.4|15330.4|179
1636573200000|2021-11-10 19:40:00|15341.4|15331.4|15326.9|15316.9|15344.4|15333.4|15326.9|15316.4|252
1636573500000|2021-11-10 19:45:00|15327.4|15317.4|15330.9|15320.9|15333.9|15323.9|15324.9|15314.9|347
1636573800000|2021-11-10 19:50:00|15330.4|15320.4|15329.4|15319.4|15332.9|15322.9|15325.4|15315.4|187
1636574100000|2021-11-10 19:55:00|15329.9|15319.9|15320.4|15310.4|15329.9|15319.9|15320.4|15310.4|154
1636574400000|2021-11-10 20:00:00|15320.9|15310.9|15322.4|15312.4|15327.9|15317.9|15319.9|15309.9|124
1636574700000|2021-11-10 20:05:00|15321.9|15311.9|15322.4|15312.4|15327.9|15317.9|15319.9|15309.9|126
1636575000000|2021-11-10 20:10:00|15322.9|15312.9|15326.4|15316.4|15328.9|15318.9|15322.4|15312.4|164
1636575300000|2021-11-10 20:15:00|15325.9|15315.9|15343.4|15333.4|15344.4|15334.4|15325.9|15315.9|157
1636575600000|2021-11-10 20:20:00|15343.9|15333.9|15344.4|15334.4|15347.9|15337.9|15340.9|15330.9|136
1636575900000|2021-11-10 20:25:00|15344.9|15334.9|15347.4|15337.4|15347.9|15337.9|15344.9|15334.9|81
1636576200000|2021-11-10 20:30:00|15348.4|15338.4|15351.4|15341.4|15351.4|15341.4|15348.4|15338.4|168
1636576500000|2021-11-10 20:35:00|15351.9|15341.9|15346.4|15336.4|15351.9|15341.9|15344.9|15334.9|128
1636576800000|2021-11-10 20:40:00|15346.9|15336.9|15340.4|15330.4|15349.9|15339.9|15336.9|15326.9|134
1636577100000|2021-11-10 20:45:00|15340.9|15330.9|15346.9|15336.9|15348.9|15338.9|15339.4|15329.4|232
1636577400000|2021-11-10 20:50:00|15348.4|15338.4|15337.4|15327.4|15351.9|15341.9|15334.9|15324.9|276
1636577700000|2021-11-10 20:55:00|15337.9|15327.9|15329.9|15319.9|15338.9|15328.9|15329.9|15319.9|262
1636578000000|2021-11-10 21:00:00|15330.4|15320.4|15328.4|15318.4|15332.9|15322.9|15327.9|15317.9|28
1636578300000|2021-11-10 21:05:00|15327.9|15317.9|15329.9|15319.9|15329.9|15319.9|15325.4|15315.4|52
1636578600000|2021-11-10 21:10:00|15330.4|15320.4|15327.4|15317.4|15330.9|15320.9|15325.4|15315.4|34
1636578900000|2021-11-10 21:15:00|15335.1|15311.1|15336.3|15312.3|15336.3|15312.3|15335|15311|0
1636579200000|2021-11-10 21:20:00|15336.7|15312.7|15341|15317|15341|15317|15336.3|15312.3|0
1636579500000|2021-11-10 21:25:00|15340.3|15316.3|15331.9|15307.9|15340.6|15316.6|15331.9|15307.9|0
1636579800000|2021-11-10 21:30:00|15332.5|15308.5|15332.5|15308.5|15333.2|15309.2|15331.9|15307.9|0
1636580100000|2021-11-10 21:35:00|15332.8|15308.8|15334.5|15310.5|15335.2|15311.2|15332.5|15308.5|0
1636580400000|2021-11-10 21:40:00|15334.2|15310.2|15333.8|15309.8|15335.2|15311.2|15332.5|15308.5|0
1636580700000|2021-11-10 21:45:00|15333.5|15309.5|15324.3|15300.3|15333.5|15309.5|15320.9|15296.9|0
1636581000000|2021-11-10 21:50:00|15324.6|15300.6|15323.6|15299.6|15324.9|15300.9|15323.6|15299.6|0
1636581300000|2021-11-10 21:55:00|15323.9|15299.9|15323|15299|15325.6|15301.6|15322.6|15298.6|0
1636581600000|2021-11-10 22:00:00|15323.4|15299.4|15323.3|15299.3|15323.6|15299.6|15323|15299|0
1636581900000|2021-11-10 22:05:00|15325.2|15301.2|15325.8|15301.8|15326|15302|15325.2|15301.2|0
1636582200000|2021-11-10 22:10:00|15325.7|15301.7|15325.9|15301.9|15326.1|15302.1|15325.4|15301.4|0
1636582500000|2021-11-10 22:15:00|15326|15302|15326.2|15302.2|15326.6|15302.6|15325.5|15301.5|0
1636582800000|2021-11-10 22:20:00|15326.1|15302.1|15325|15301|15326.2|15302.2|15325|15301|0
1636583100000|2021-11-10 22:25:00|15325.1|15301.1|15325.2|15301.2|15326.4|15302.4|15325|15301|0
1636583400000|2021-11-10 22:30:00|15325.5|15301.5|15325.3|15301.3|15326.3|15302.3|15325.3|15301.3|0
1636583700000|2021-11-10 22:35:00|15325.5|15301.5|15325.7|15301.7|15326.5|15302.5|15325.3|15301.3|0
1636584000000|2021-11-10 22:40:00|15325.6|15301.6|15323.3|15299.3|15325.7|15301.7|15323.3|15299.3|0
1636584300000|2021-11-10 22:45:00|15323.4|15299.4|15323.4|15299.4|15323.9|15299.9|15323.3|15299.3|0
1636584600000|2021-11-10 22:50:00|15323.3|15299.3|15322.5|15298.5|15323.4|15299.4|15321.9|15297.9|0
1636584900000|2021-11-10 22:55:00|15322.6|15298.6|15322.3|15298.3|15322.7|15298.7|15321.6|15297.6|0
1636585200000|2021-11-10 23:00:00|15323.3|15299.3|15323.7|15299.7|15325.3|15301.3|15321|15297|0
1636585500000|2021-11-10 23:05:00|15323|15299|15318.2|15294.2|15324.3|15300.3|15316.9|15292.9|0
1636585800000|2021-11-10 23:10:00|15318.5|15294.5|15317.7|15293.7|15318.5|15294.5|15316.2|15292.2|0
1636586100000|2021-11-10 23:15:00|15318|15294|15321.7|15297.7|15322|15298|15317.1|15293.1|0
1636586400000|2021-11-10 23:20:00|15322.4|15298.4|15322.8|15298.8|15325.7|15301.7|15322.4|15298.4|0
1636586700000|2021-11-10 23:25:00|15322.2|15298.2|15318.2|15294.2|15322.8|15298.8|15316.2|15292.2|0
1636587000000|2021-11-10 23:30:00|15317.3|15293.3|15313.6|15289.6|15318.6|15294.6|15313.3|15289.3|0
1636587300000|2021-11-10 23:35:00|15313|15289|15313|15289|15314.3|15290.3|15311.7|15287.7|0
1636587600000|2021-11-10 23:40:00|15313.4|15289.4|15309.2|15285.2|15314.4|15290.4|15309.2|15285.2|0
1636587900000|2021-11-10 23:45:00|15308.5|15284.5|15304.5|15280.5|15309.2|15285.2|15304.5|15280.5|0
1636588200000|2021-11-10 23:50:00|15305.2|15281.2|15307.9|15283.9|15307.9|15283.9|15303.5|15279.5|0
1636588500000|2021-11-10 23:55:00|15307.6|15283.6|15313.2|15289.2|15313.2|15289.2|15306.3|15282.3|0
1636588800000|2021-11-11 00:00:00|15312.6|15288.6|15315|15291|15316.8|15292.8|15312.4|15288.4|0
1636589100000|2021-11-11 00:05:00|15315.3|15291.3|15320.3|15296.3|15321.3|15297.3|15314.4|15290.4|0
1636589400000|2021-11-11 00:10:00|15320.6|15296.6|15328.9|15304.9|15330.2|15306.2|15320.6|15296.6|0
1636589700000|2021-11-11 00:15:00|15329.6|15305.6|15327.6|15303.6|15329.9|15305.9|15326.3|15302.3|0
1636590000000|2021-11-11 00:20:00|15326.7|15302.7|15332.1|15308.1|15332.6|15308.6|15326.4|15302.4|0
1636590300000|2021-11-11 00:25:00|15332.3|15308.3|15329.3|15305.3|15332.3|15308.3|15328.1|15304.1|0
1636590600000|2021-11-11 00:30:00|15329.1|15305.1|15331.4|15307.4|15333.6|15309.6|15328.1|15304.1|0
1636590900000|2021-11-11 00:35:00|15331.5|15307.5|15328.7|15304.7|15335.4|15311.4|15328.7|15304.7|0
1636591200000|2021-11-11 00:40:00|15329.2|15305.2|15320.7|15296.7|15331.8|15307.8|15320.7|15296.7|0
1636591500000|2021-11-11 00:45:00|15320.5|15296.5|15319.8|15295.8|15320.5|15296.5|15316.3|15292.3|0
1636591800000|2021-11-11 00:50:00|15319.6|15295.6|15318.6|15294.6|15319.8|15295.8|15316.6|15292.6|0
1636592100000|2021-11-11 00:55:00|15318.2|15294.2|15322.1|15298.1|15323.3|15299.3|15318.2|15294.2|0
1636592400000|2021-11-11 01:00:00|15321.8|15297.8|15334.9|15324.9|15349.4|15339.4|15321.3|15297.3|3191
1636592700000|2021-11-11 01:05:00|15333.9|15323.9|15316.9|15306.9|15333.9|15323.9|15311.9|15301.9|1236
1636593000000|2021-11-11 01:10:00|15316.4|15306.4|15312.4|15302.4|15316.9|15306.9|15305.9|15295.9|892
1636593300000|2021-11-11 01:15:00|15311.4|15301.4|15301.4|15291.4|15330.4|15320.4|15301.4|15291.4|1517
1636593600000|2021-11-11 01:20:00|15300.9|15290.9|15310.9|15300.9|15320.9|15310.9|15295.4|15285.4|1018
1636593900000|2021-11-11 01:25:00|15311.4|15301.4|15292.9|15282.9|15315.4|15305.4|15287.4|15277.4|1867
1636594200000|2021-11-11 01:30:00|15293.4|15283.4|15399.4|15389.4|15399.4|15389.4|15281.9|15271.9|15655
1636594500000|2021-11-11 01:35:00|15400.4|15390.4|15453.4|15443.4|15453.9|15443.9|15399.9|15389.9|13497
1636594800000|2021-11-11 01:40:00|15452.9|15442.9|15469.4|15459.4|15485.4|15475.4|15433.4|15423.4|11508
1636595100000|2021-11-11 01:45:00|15466.4|15456.4|15487.4|15477.4|15491.4|15481.4|15450.4|15440.4|9130
1636595400000|2021-11-11 01:50:00|15490.4|15480.4|15523.4|15513.4|15523.4|15513.4|15490.4|15480.4|10812
1636595700000|2021-11-11 01:55:00|15522.4|15512.4|15536.4|15526.4|15557.4|15547.4|15522.4|15512.4|11782
1636596000000|2021-11-11 02:00:00|15533.4|15523.4|15537.4|15527.4|15560.4|15550.4|15526.4|15516.4|8556
1636596300000|2021-11-11 02:05:00|15535.4|15525.4|15516.4|15506.4|15544.4|15534.4|15513.4|15503.4|6492
1636596600000|2021-11-11 02:10:00|15515.4|15505.4|15511.4|15501.4|15537.4|15527.4|15503.4|15493.4|3734
1636596900000|2021-11-11 02:15:00|15510.4|15500.4|15535.4|15525.4|15535.4|15525.4|15500.4|15490.4|3249
1636597200000|2021-11-11 02:20:00|15534.4|15524.4|15571.4|15561.4|15572.4|15562.4|15522.4|15512.4|6200
1636597500000|2021-11-11 02:25:00|15572.4|15562.4|15558.4|15548.4|15579.4|15569.4|15556.4|15546.4|3437
1636597800000|2021-11-11 02:30:00|15556.4|15546.4|15553.4|15543.4|15578.4|15568.4|15548.4|15538.4|3779
1636598100000|2021-11-11 02:35:00|15552.4|15542.4|15546.4|15536.4|15553.4|15543.4|15531.4|15521.4|2147
1636598400000|2021-11-11 02:40:00|15545.4|15535.4|15538.4|15528.4|15556.4|15546.4|15538.4|15528.4|2261
1636598700000|2021-11-11 02:45:00|15539.4|15529.4|15512.4|15502.4|15543.4|15533.4|15496.4|15486.4|3117
1636599000000|2021-11-11 02:50:00|15511.4|15501.4|15499.4|15489.4|15523.4|15513.4|15490.4|15480.4|2405
1636599300000|2021-11-11 02:55:00|15501.4|15491.4|15529.4|15519.4|15534.4|15524.4|15499.4|15489.4|2266
1636599600000|2021-11-11 03:00:00|15528.4|15518.4|15497.4|15487.4|15530.4|15520.4|15493.4|15483.4|2057
1636599900000|2021-11-11 03:05:00|15499.4|15489.4|15511.4|15501.4|15513.4|15503.4|15495.4|15485.4|1804
1636600200000|2021-11-11 03:10:00|15512.4|15502.4|15495.4|15485.4|15528.4|15518.4|15486.4|15476.4|3097
1636600500000|2021-11-11 03:15:00|15496.4|15486.4|15502.4|15492.4|15512.4|15502.4|15496.4|15486.4|1922
1636600800000|2021-11-11 03:20:00|15503.4|15493.4|15496.4|15486.4|15507.4|15497.4|15492.4|15482.4|1073
1636601100000|2021-11-11 03:25:00|15497.4|15487.4|15496.4|15486.4|15502.4|15492.4|15487.4|15477.4|1540
1636601400000|2021-11-11 03:30:00|15499.4|15489.4|15502.4|15492.4|15504.4|15494.4|15495.4|15485.4|452
1636601700000|2021-11-11 03:35:00|15503.4|15493.4|15507.4|15497.4|15507.4|15497.4|15500.4|15490.4|564
1636602000000|2021-11-11 03:40:00|15505.4|15495.4|15508.4|15498.4|15508.4|15498.4|15501.4|15491.4|270
1636602300000|2021-11-11 03:45:00|15507.4|15497.4|15505.4|15495.4|15510.4|15500.4|15505.4|15495.4|316
1636602600000|2021-11-11 03:50:00|15503.4|15493.4|15509.4|15499.4|15509.4|15499.4|15503.4|15493.4|281
1636602900000|2021-11-11 03:55:00|15508.4|15498.4|15505.4|15495.4|15509.4|15499.4|15502.4|15492.4|408
1636603200000|2021-11-11 04:00:00|15504.4|15494.4|15505.4|15495.4|15505.4|15495.4|15503.4|15493.4|224
1636603500000|2021-11-11 04:05:00|15504.4|15494.4|15505.4|15495.4|15506.4|15496.4|15504.4|15494.4|109
1636603800000|2021-11-11 04:10:00|15506.4|15496.4|15505.4|15495.4|15506.4|15496.4|15504.4|15494.4|117
1636604100000|2021-11-11 04:15:00|15506.4|15496.4|15505.4|15495.4|15506.4|15496.4|15505.4|15495.4|156
1636604400000|2021-11-11 04:20:00|15504.4|15494.4|15505.4|15495.4|15505.4|15495.4|15502.4|15492.4|324
1636604700000|2021-11-11 04:25:00|15504.4|15494.4|15502.4|15492.4|15504.4|15494.4|15500.4|15490.4|409
1636605000000|2021-11-11 04:30:00|15501.4|15491.4|15504.4|15494.4|15504.4|15494.4|15501.4|15491.4|117
1636605300000|2021-11-11 04:35:00|15503.4|15493.4|15501.4|15491.4|15503.4|15493.4|15501.4|15491.4|183
1636605600000|2021-11-11 04:40:00|15502.4|15492.4|15502.4|15492.4|15503.4|15493.4|15501.4|15491.4|222
1636605900000|2021-11-11 04:45:00|15501.4|15491.4|15512.4|15502.4|15516.4|15506.4|15501.4|15491.4|1187
1636606200000|2021-11-11 04:50:00|15511.4|15501.4|15503.4|15493.4|15511.4|15501.4|15503.4|15493.4|365
1636606500000|2021-11-11 04:55:00|15502.4|15492.4|15501.4|15491.4|15504.4|15494.4|15500.4|15490.4|384
1636606800000|2021-11-11 05:00:00|15500.4|15490.4|15521.4|15511.4|15524.4|15514.4|15493.4|15483.4|4638
1636607100000|2021-11-11 05:05:00|15522.4|15512.4|15508.4|15498.4|15531.4|15521.4|15503.4|15493.4|2529
1636607400000|2021-11-11 05:10:00|15509.4|15499.4|15513.4|15503.4|15513.4|15503.4|15499.4|15489.4|1446
1636607700000|2021-11-11 05:15:00|15511.4|15501.4|15535.4|15525.4|15538.4|15528.4|15509.4|15499.4|2602
1636608000000|2021-11-11 05:20:00|15536.4|15526.4|15574.4|15564.4|15574.4|15564.4|15534.4|15524.4|5244
1636608300000|2021-11-11 05:25:00|15573.4|15563.4|15569.4|15559.4|15582.4|15572.4|15563.4|15553.4|3919
1636608600000|2021-11-11 05:30:00|15571.4|15561.4|15564.4|15554.4|15588.4|15578.4|15562.4|15552.4|3741
1636608900000|2021-11-11 05:35:00|15565.4|15555.4|15566.4|15556.4|15578.4|15568.4|15562.4|15552.4|3454
1636609200000|2021-11-11 05:40:00|15567.4|15557.4|15595.4|15585.4|15598.4|15588.4|15565.4|15555.4|4907
1636609500000|2021-11-11 05:45:00|15596.4|15586.4|15580.4|15570.4|15598.4|15588.4|15577.4|15567.4|4854
1636609800000|2021-11-11 05:50:00|15579.4|15569.4|15588.4|15578.4|15592.4|15582.4|15574.4|15564.4|2604
1636610100000|2021-11-11 05:55:00|15589.4|15579.4|15609.4|15599.4|15612.4|15602.4|15588.4|15578.4|3452
1636610400000|2021-11-11 06:00:00|15610.4|15600.4|15603.4|15593.4|15612.4|15602.4|15593.4|15583.4|3981
1636610700000|2021-11-11 06:05:00|15604.4|15594.4|15609.4|15599.4|15616.4|15606.4|15602.4|15592.4|3439
1636611000000|2021-11-11 06:10:00|15608.4|15598.4|15629.4|15619.4|15630.4|15620.4|15608.4|15598.4|4974
1636611300000|2021-11-11 06:15:00|15630.4|15620.4|15630.4|15620.4|15637.4|15627.4|15615.4|15605.4|4846
1636611600000|2021-11-11 06:20:00|15631.4|15621.4|15621.4|15611.4|15632.4|15622.4|15612.4|15602.4|2701
1636611900000|2021-11-11 06:25:00|15620.4|15610.4|15648.4|15638.4|15648.4|15638.4|15615.4|15605.4|5516
1636612200000|2021-11-11 06:30:00|15649.4|15639.4|15661.4|15651.4|15674.4|15664.4|15647.4|15637.4|9659
1636612500000|2021-11-11 06:35:00|15663.4|15653.4|15649.4|15639.4|15663.4|15653.4|15643.4|15633.4|5141
1636612800000|2021-11-11 06:40:00|15648.4|15638.4|15650.4|15640.4|15667.4|15657.4|15645.4|15635.4|6588
1636613100000|2021-11-11 06:45:00|15651.4|15641.4|15643.4|15633.4|15656.4|15646.4|15640.4|15630.4|3795
1636613400000|2021-11-11 06:50:00|15642.4|15632.4|15650.4|15640.4|15656.4|15646.4|15638.4|15628.4|5599
1636613700000|2021-11-11 06:55:00|15651.4|15641.4|15657.4|15647.4|15660.4|15650.4|15647.4|15637.4|5693
1636614000000|2021-11-11 07:00:00|15656.4|15646.4|15646.4|15636.4|15657.4|15647.4|15640.4|15630.4|3573
1636614300000|2021-11-11 07:05:00|15645.4|15635.4|15644.4|15634.4|15652.4|15642.4|15642.4|15632.4|1559
1636614600000|2021-11-11 07:10:00|15645.4|15635.4|15649.4|15639.4|15660.4|15650.4|15644.4|15634.4|1843
1636614900000|2021-11-11 07:15:00|15650.4|15640.4|15660.4|15650.4|15663.4|15653.4|15647.4|15637.4|1073
1636615200000|2021-11-11 07:20:00|15659.4|15649.4|15675.4|15665.4|15676.4|15666.4|15655.4|15645.4|950
1636615500000|2021-11-11 07:25:00|15676.4|15666.4|15678.4|15668.4|15679.4|15669.4|15670.4|15660.4|885
1636615800000|2021-11-11 07:30:00|15680.4|15670.4|15668.4|15658.4|15681.4|15671.4|15668.4|15658.4|1120
1636616100000|2021-11-11 07:35:00|15669.4|15659.4|15667.4|15657.4|15669.4|15659.4|15666.4|15656.4|1104
1636616400000|2021-11-11 07:40:00|15668.4|15658.4|15672.4|15662.4|15676.4|15666.4|15666.4|15656.4|1240
1636616700000|2021-11-11 07:45:00|15673.4|15663.4|15669.4|15659.4|15673.4|15663.4|15668.4|15658.4|817
1636617000000|2021-11-11 07:50:00|15667.4|15657.4|15668.4|15658.4|15671.4|15661.4|15666.4|15656.4|1006
1636617300000|2021-11-11 07:55:00|15669.4|15659.4|15670.4|15660.4|15677.4|15667.4|15668.4|15658.4|1215
1636617600000|2021-11-11 08:00:00|15671.4|15659.4|15663.4|15651.4|15674.4|15663.4|15662.4|15651.4|1018
1636617900000|2021-11-11 08:05:00|15662.4|15650.4|15662.4|15650.4|15666.4|15655.4|15659.4|15648.4|660
1636618200000|2021-11-11 08:10:00|15661.4|15651.4|15650.4|15639.4|15664.4|15653.4|15650.4|15639.4|982
1636618500000|2021-11-11 08:15:00|15651.4|15638.4|15659.4|15647.4|15659.4|15648.4|15647.4|15636.4|1340
1636618800000|2021-11-11 08:20:00|15658.4|15648.4|15642.4|15630.4|15658.4|15648.4|15639.4|15627.4|1027
1636619100000|2021-11-11 08:25:00|15641.4|15629.4|15630.4|15617.4|15643.4|15632.4|15627.4|15615.4|2266
1636619400000|2021-11-11 08:30:00|15642.2|15618.2|15629.8|15605.8|15642.2|15618.2|15626.1|15602.1|3
1636619700000|2021-11-11 08:35:00|15630.1|15606.1|15620.1|15596.1|15630.1|15606.1|15614.6|15590.6|2518
1636620000000|2021-11-11 08:40:00|15620|15596|15625.4|15601.4|15627.5|15603.5|15619.5|15595.5|0
1636620300000|2021-11-11 08:45:00|15625|15601|15606.2|15582.2|15625.4|15601.4|15605|15581|0
1636620600000|2021-11-11 08:50:00|15605.9|15581.9|15618.7|15594.7|15622|15598|15605|15581|0
1636620900000|2021-11-11 08:55:00|15617.8|15593.8|15625.7|15601.7|15625.7|15601.7|15614.9|15590.9|0
1636621200000|2021-11-11 09:00:00|15650.4|15636.4|15664.4|15653.4|15670.4|15658.4|15650.4|15636.4|1071
1636621500000|2021-11-11 09:05:00|15663.4|15652.4|15673.4|15662.4|15673.4|15662.4|15662.4|15651.4|814
1636621800000|2021-11-11 09:10:00|15671.4|15660.4|15677.4|15666.4|15682.4|15671.4|15669.4|15658.4|785
1636622100000|2021-11-11 09:15:00|15676.4|15665.4|15675.4|15664.4|15678.4|15666.4|15670.4|15659.4|781
1636622400000|2021-11-11 09:20:00|15676.4|15663.4|15677.4|15665.4|15677.4|15666.4|15674.4|15663.4|276
1636622700000|2021-11-11 09:25:00|15676.4|15664.4|15681.4|15669.4|15682.4|15671.4|15674.4|15663.4|454
1636623000000|2021-11-11 09:30:00|15682.4|15670.4|15674.4|15663.4|15683.4|15671.4|15674.4|15663.4|462
1636623300000|2021-11-11 09:35:00|15675.4|15664.4|15666.4|15655.4|15675.4|15664.4|15666.4|15655.4|330
1636623600000|2021-11-11 09:40:00|15665.4|15654.4|15665.4|15653.4|15666.4|15655.4|15663.4|15651.4|226
1636623900000|2021-11-11 09:45:00|15664.4|15654.4|15662.4|15651.4|15665.4|15654.4|15661.4|15650.4|133
1636624200000|2021-11-11 09:50:00|15660.4|15650.4|15663.4|15651.4|15665.4|15654.4|15659.4|15648.4|421
1636624500000|2021-11-11 09:55:00|15664.4|15652.4|15663.4|15652.4|15664.4|15653.4|15661.4|15650.4|100
1636624800000|2021-11-11 10:00:00|15664.4|15651.4|15667.4|15656.4|15668.4|15656.4|15662.4|15651.4|82
1636625100000|2021-11-11 10:05:00|15666.4|15655.4|15671.4|15659.4|15671.4|15659.4|15663.4|15652.4|117
1636625400000|2021-11-11 10:10:00|15670.4|15658.4|15666.4|15654.4|15671.4|15659.4|15665.4|15654.4|97
1636625700000|2021-11-11 10:15:00|15667.4|15655.4|15662.4|15651.4|15668.4|15656.4|15662.4|15650.4|63
1636626000000|2021-11-11 10:20:00|15663.4|15652.4|15660.4|15649.4|15663.4|15652.4|15660.4|15649.4|70
1636626300000|2021-11-11 10:25:00|15661.4|15650.4|15661.4|15650.4|15661.4|15650.4|15659.4|15648.4|35
1636626600000|2021-11-11 10:30:00|15660.4|15649.4|15658.4|15647.4|15660.4|15649.4|15654.4|15643.4|177
1636626900000|2021-11-11 10:35:00|15659.4|15646.4|15653.4|15642.4|15659.4|15647.4|15653.4|15642.4|85
1636627200000|2021-11-11 10:40:00|15654.4|15641.4|15655.4|15644.4|15656.4|15645.4|15651.4|15640.4|93
1636627500000|2021-11-11 10:45:00|15656.4|15645.4|15657.4|15645.4|15658.4|15647.4|15655.4|15644.4|83
1636627800000|2021-11-11 10:50:00|15656.4|15646.4|15658.4|15647.4|15659.4|15648.4|15656.4|15644.4|84
1636628100000|2021-11-11 10:55:00|15657.4|15646.4|15655.4|15644.4|15658.4|15647.4|15655.4|15644.4|57
1636628400000|2021-11-11 11:00:00|15656.4|15643.4|15656.4|15644.4|15657.4|15646.4|15654.4|15642.4|60
1636628700000|2021-11-11 11:05:00|15655.4|15645.4|15659.4|15648.4|15660.4|15649.4|15655.4|15644.4|66
1636629000000|2021-11-11 11:10:00|15660.4|15649.4|15656.4|15644.4|15660.4|15649.4|15656.4|15644.4|80
1636629300000|2021-11-11 11:15:00|15657.4|15645.4|15657.4|15646.4|15659.4|15648.4|15657.4|15644.4|117
1636629600000|2021-11-11 11:20:00|15658.4|15645.4|15654.4|15643.4|15658.4|15647.4|15653.4|15642.4|114
1636629900000|2021-11-11 11:25:00|15653.4|15642.4|15653.4|15641.4|15654.4|15642.4|15651.4|15640.4|113
1636630200000|2021-11-11 11:30:00|15652.4|15642.4|15653.4|15642.4|15654.4|15643.4|15652.4|15641.4|85
1636630500000|2021-11-11 11:35:00|15652.4|15641.4|15652.4|15641.4|15653.4|15642.4|15650.4|15639.4|171
1636630800000|2021-11-11 11:40:00|15651.4|15640.4|15651.4|15640.4|15654.4|15643.4|15651.4|15640.4|152
1636631100000|2021-11-11 11:45:00|15652.4|15641.4|15652.4|15640.4|15653.4|15641.4|15649.4|15637.4|261
1636631400000|2021-11-11 11:50:00|15651.4|15639.4|15649.4|15638.4|15652.4|15640.4|15649.4|15637.4|188
1636631700000|2021-11-11 11:55:00|15648.4|15637.4|15646.4|15634.4|15648.4|15638.4|15643.4|15632.4|191
1636632000000|2021-11-11 12:00:00|15645.4|15633.4|15644.4|15633.4|15645.4|15634.4|15642.4|15631.4|137
1636632300000|2021-11-11 12:05:00|15645.4|15634.4|15644.4|15633.4|15647.4|15636.4|15643.4|15632.4|156
1636632600000|2021-11-11 12:10:00|15645.4|15634.4|15643.4|15632.4|15645.4|15634.4|15642.4|15631.4|115
1636632900000|2021-11-11 12:15:00|15642.4|15631.4|15646.4|15635.4|15646.4|15635.4|15641.4|15630.4|134
1636633200000|2021-11-11 12:20:00|15645.4|15634.4|15644.4|15633.4|15647.4|15636.4|15643.4|15632.4|110
1636633500000|2021-11-11 12:25:00|15643.4|15632.4|15644.4|15633.4|15645.4|15634.4|15643.4|15631.4|96
1636633800000|2021-11-11 12:30:00|15643.4|15632.4|15643.4|15632.4|15646.4|15634.4|15642.4|15631.4|116
1636634100000|2021-11-11 12:35:00|15644.4|15633.4|15644.4|15633.4|15647.4|15635.4|15642.4|15631.4|216
1636634400000|2021-11-11 12:40:00|15643.4|15632.4|15638.4|15626.4|15644.4|15633.4|15638.4|15626.4|204
1636634700000|2021-11-11 12:45:00|15637.4|15627.4|15637.4|15626.4|15639.4|15627.4|15636.4|15625.4|102
1636635000000|2021-11-11 12:50:00|15638.4|15627.4|15646.4|15634.4|15648.4|15637.4|15637.4|15626.4|190
1636635300000|2021-11-11 12:55:00|15647.4|15635.4|15644.4|15633.4|15648.4|15636.4|15644.4|15633.4|47
1636635600000|2021-11-11 13:00:00|15643.4|15632.4|15640.4|15629.4|15644.4|15633.4|15640.4|15628.4|131
1636635900000|2021-11-11 13:05:00|15639.4|15628.4|15636.4|15625.4|15640.4|15629.4|15636.4|15624.4|228
1636636200000|2021-11-11 13:10:00|15637.4|15626.4|15636.4|15625.4|15637.4|15626.4|15632.4|15621.4|241
1636636500000|2021-11-11 13:15:00|15635.4|15624.4|15637.4|15626.4|15638.4|15626.4|15633.4|15622.4|99
1636636800000|2021-11-11 13:20:00|15636.4|15625.4|15641.4|15630.4|15643.4|15632.4|15636.4|15625.4|96
1636637100000|2021-11-11 13:25:00|15640.4|15629.4|15638.4|15627.4|15640.4|15630.4|15638.4|15627.4|94
1636637400000|2021-11-11 13:30:00|15637.4|15626.4|15637.4|15626.4|15639.4|15628.4|15635.4|15624.4|95
1636637700000|2021-11-11 13:35:00|15638.4|15625.4|15636.4|15625.4|15638.4|15625.4|15636.4|15624.4|46
1636638000000|2021-11-11 13:40:00|15637.4|15626.4|15639.4|15628.4|15639.4|15628.4|15636.4|15626.4|82
1636638300000|2021-11-11 13:45:00|15638.4|15627.4|15639.4|15628.4|15639.4|15628.4|15637.4|15626.4|84
1636638600000|2021-11-11 13:50:00|15641.4|15629.4|15639.4|15628.4|15641.4|15630.4|15639.4|15628.4|105
1636638900000|2021-11-11 13:55:00|15638.4|15627.4|15646.4|15634.4|15646.4|15635.4|15637.4|15626.4|167
1636639200000|2021-11-11 14:00:00|15645.4|15633.4|15640.4|15629.4|15647.4|15636.4|15639.4|15628.4|162
1636639500000|2021-11-11 14:05:00|15641.4|15628.4|15640.4|15629.4|15642.4|15631.4|15639.4|15628.4|105
1636639800000|2021-11-11 14:10:00|15641.4|15630.4|15641.4|15630.4|15643.4|15631.4|15640.4|15628.4|100
1636640100000|2021-11-11 14:15:00|15640.4|15629.4|15637.4|15626.4|15640.4|15629.4|15637.4|15625.4|152
1636640400000|2021-11-11 14:20:00|15636.4|15625.4|15634.4|15623.4|15637.4|15626.4|15634.4|15623.4|154
1636640700000|2021-11-11 14:25:00|15635.4|15624.4|15635.4|15624.4|15635.4|15624.4|15629.4|15618.4|264
1636641000000|2021-11-11 14:30:00|15637.4|15626.4|15653.4|15642.4|15656.4|15645.4|15634.4|15622.4|984
1636641300000|2021-11-11 14:35:00|15652.4|15641.4|15645.4|15634.4|15660.4|15649.4|15645.4|15634.4|611
1636641600000|2021-11-11 14:40:00|15644.4|15633.4|15660.4|15648.4|15660.4|15649.4|15644.4|15633.4|418
1636641900000|2021-11-11 14:45:00|15659.4|15647.4|15669.4|15657.4|15669.4|15658.4|15653.4|15642.4|245
1636642200000|2021-11-11 14:50:00|15668.4|15658.4|15680.4|15668.4|15681.4|15670.4|15668.4|15657.4|732
1636642500000|2021-11-11 14:55:00|15679.4|15669.4|15678.4|15666.4|15680.4|15669.4|15667.4|15655.4|357
1636642800000|2021-11-11 15:00:00|15677.4|15665.4|15671.4|15660.4|15678.4|15666.4|15660.4|15649.4|331
1636643100000|2021-11-11 15:05:00|15670.4|15659.4|15674.4|15663.4|15675.4|15664.4|15670.4|15659.4|473
1636643400000|2021-11-11 15:10:00|15675.4|15662.4|15681.4|15670.4|15681.4|15670.4|15673.4|15662.4|504
1636643700000|2021-11-11 15:15:00|15680.4|15669.4|15679.4|15667.4|15684.4|15672.4|15677.4|15666.4|688
1636644000000|2021-11-11 15:20:00|15678.4|15666.4|15674.4|15663.4|15681.4|15669.4|15669.4|15658.4|241
1636644300000|2021-11-11 15:25:00|15673.4|15662.4|15663.4|15652.4|15676.4|15665.4|15658.4|15647.4|493
1636644600000|2021-11-11 15:30:00|15664.4|15651.4|15672.4|15661.4|15674.4|15663.4|15662.4|15651.4|559
1636644900000|2021-11-11 15:35:00|15671.4|15659.4|15679.4|15668.4|15683.4|15672.4|15671.4|15659.4|776
1636645200000|2021-11-11 15:40:00|15680.4|15669.4|15683.4|15672.4|15683.4|15672.4|15673.4|15662.4|389
1636645500000|2021-11-11 15:45:00|15684.4|15671.4|15688.4|15677.4|15690.4|15679.4|15683.4|15671.4|482
1636645800000|2021-11-11 15:50:00|15687.4|15676.4|15697.4|15686.4|15698.4|15686.4|15686.4|15675.4|416
1636646100000|2021-11-11 15:55:00|15698.4|15687.4|15702.4|15691.4|15705.4|15694.4|15697.4|15686.4|833
1636646400000|2021-11-11 16:00:00|15703.4|15692.4|15708.4|15697.4|15709.4|15698.4|15703.4|15691.4|485
1636646700000|2021-11-11 16:05:00|15707.4|15695.4|15698.4|15686.4|15708.4|15697.4|15695.4|15684.4|490
1636647000000|2021-11-11 16:10:00|15697.4|15687.4|15701.4|15690.4|15703.4|15691.4|15697.4|15686.4|329
1636647300000|2021-11-11 16:15:00|15700.4|15689.4|15704.4|15693.4|15706.4|15694.4|15700.4|15689.4|217
1636647600000|2021-11-11 16:20:00|15703.4|15692.4|15705.4|15693.4|15706.4|15695.4|15703.4|15692.4|209
1636647900000|2021-11-11 16:25:00|15706.4|15694.4|15710.4|15698.4|15710.4|15699.4|15706.4|15694.4|453
1636648200000|2021-11-11 16:30:00|15709.4|15699.4|15715.4|15703.4|15715.4|15704.4|15708.4|15697.4|505
1636648500000|2021-11-11 16:35:00|15714.4|15704.4|15723.4|15712.4|15724.4|15713.4|15714.4|15702.4|720
1636648800000|2021-11-11 16:40:00|15722.4|15711.4|15725.4|15714.4|15725.4|15714.4|15722.4|15710.4|414
1636649100000|2021-11-11 16:45:00|15726.4|15715.4|15723.4|15711.4|15726.4|15715.4|15722.4|15711.4|157
1636649400000|2021-11-11 16:50:00|15722.4|15712.4|15723.4|15711.4|15725.4|15713.4|15722.4|15710.4|134
1636649700000|2021-11-11 16:55:00|15722.4|15712.4|15723.4|15711.4|15724.4|15713.4|15722.4|15711.4|129
1636650000000|2021-11-11 17:00:00|15722.4|15712.4|15723.4|15711.4|15724.4|15713.4|15722.4|15710.4|350
1636650300000|2021-11-11 17:05:00|15724.4|15712.4|15724.4|15713.4|15725.4|15714.4|15722.4|15711.4|172
1636650600000|2021-11-11 17:10:00|15723.4|15712.4|15726.4|15715.4|15728.4|15717.4|15723.4|15712.4|176
1636650900000|2021-11-11 17:15:00|15727.4|15714.4|15723.4|15711.4|15727.4|15716.4|15722.4|15710.4|178
1636651200000|2021-11-11 17:20:00|15722.4|15712.4|15723.4|15712.4|15726.4|15715.4|15722.4|15711.4|190
1636651500000|2021-11-11 17:25:00|15722.4|15711.4|15725.4|15714.4|15726.4|15715.4|15722.4|15711.4|147
1636651800000|2021-11-11 17:30:00|15724.4|15713.4|15728.4|15717.4|15729.4|15717.4|15723.4|15712.4|196
1636652100000|2021-11-11 17:35:00|15729.4|15718.4|15733.4|15721.4|15733.4|15722.4|15728.4|15716.4|233
1636652400000|2021-11-11 17:40:00|15732.4|15722.4|15739.4|15728.4|15739.4|15728.4|15730.4|15719.4|362
1636652700000|2021-11-11 17:45:00|15740.4|15729.4|15745.4|15734.4|15745.4|15734.4|15739.4|15728.4|511
1636653000000|2021-11-11 17:50:00|15744.4|15733.4|15743.4|15732.4|15745.4|15734.4|15741.4|15730.4|221
1636653300000|2021-11-11 17:55:00|15742.4|15731.4|15744.4|15733.4|15745.4|15734.4|15742.4|15731.4|199
1636653600000|2021-11-11 18:00:00|15743.4|15732.4|15750.4|15738.4|15750.4|15739.4|15742.4|15730.4|602
1636653900000|2021-11-11 18:05:00|15749.4|15739.4|15750.4|15738.4|15751.4|15739.4|15747.4|15735.4|542
1636654200000|2021-11-11 18:10:00|15749.4|15737.4|15750.4|15738.4|15750.4|15739.4|15747.4|15735.4|214
1636654500000|2021-11-11 18:15:00|15749.4|15739.4|15748.4|15737.4|15750.4|15739.4|15747.4|15736.4|119
1636654800000|2021-11-11 18:20:00|15749.4|15738.4|15749.4|15738.4|15751.4|15740.4|15748.4|15737.4|154
1636655100000|2021-11-11 18:25:00|15750.4|15739.4|15751.4|15740.4|15752.4|15741.4|15747.4|15736.4|233
1636655400000|2021-11-11 18:30:00|15752.4|15741.4|15751.4|15740.4|15755.4|15744.4|15751.4|15740.4|470
1636655700000|2021-11-11 18:35:00|15750.4|15739.4|15751.4|15740.4|15752.4|15741.4|15750.4|15739.4|149
1636656000000|2021-11-11 18:40:00|15750.4|15739.4|15749.4|15738.4|15751.4|15740.4|15747.4|15736.4|240
1636656300000|2021-11-11 18:45:00|15750.4|15739.4|15750.4|15738.4|15751.4|15740.4|15748.4|15737.4|199
1636656600000|2021-11-11 18:50:00|15749.4|15737.4|15747.4|15736.4|15750.4|15738.4|15746.4|15734.4|84
1636656900000|2021-11-11 18:55:00|15748.4|15735.4|15745.4|15734.4|15748.4|15736.4|15743.4|15732.4|214
1636657200000|2021-11-11 19:00:00|15744.4|15733.4|15742.4|15731.4|15745.4|15733.4|15741.4|15730.4|97
1636657500000|2021-11-11 19:05:00|15741.4|15730.4|15741.4|15729.4|15742.4|15730.4|15739.4|15728.4|105
1636657800000|2021-11-11 19:10:00|15740.4|15728.4|15738.4|15726.4|15741.4|15729.4|15737.4|15726.4|178
1636658100000|2021-11-11 19:15:00|15737.4|15725.4|15738.4|15727.4|15738.4|15727.4|15736.4|15725.4|85
1636658400000|2021-11-11 19:20:00|15737.4|15726.4|15737.4|15726.4|15737.4|15726.4|15736.4|15724.4|113
1636658700000|2021-11-11 19:25:00|15736.4|15725.4|15737.4|15726.4|15737.4|15726.4|15736.4|15725.4|27
1636659000000|2021-11-11 19:30:00|15736.4|15725.4|15737.4|15726.4|15739.4|15728.4|15736.4|15725.4|170
1636659300000|2021-11-11 19:35:00|15736.4|15725.4|15737.4|15726.4|15738.4|15726.4|15736.4|15725.4|65
1636659600000|2021-11-11 19:40:00|15738.4|15725.4|15734.4|15724.4|15738.4|15727.4|15734.4|15723.4|100
1636659900000|2021-11-11 19:45:00|15733.9|15723.9|15729.9|15719.9|15733.9|15723.9|15729.9|15719.9|84
1636660200000|2021-11-11 19:50:00|15729.4|15719.4|15728.9|15718.9|15730.9|15720.9|15728.4|15718.4|137
1636660500000|2021-11-11 19:55:00|15729.9|15719.9|15730.4|15720.4|15731.4|15721.4|15729.9|15719.9|75
1636660800000|2021-11-11 20:00:00|15729.9|15719.9|15731.4|15721.4|15731.4|15721.4|15728.9|15718.9|79
1636661100000|2021-11-11 20:05:00|15730.9|15720.9|15732.9|15722.9|15733.4|15723.4|15730.9|15720.9|51
1636661400000|2021-11-11 20:10:00|15731.9|15721.9|15728.4|15718.4|15731.9|15721.9|15727.9|15717.9|60
1636661700000|2021-11-11 20:15:00|15727.9|15717.9|15733.9|15723.9|15734.9|15724.9|15727.9|15717.9|100
1636662000000|2021-11-11 20:20:00|15733.4|15723.4|15733.4|15723.4|15734.4|15724.4|15731.9|15721.9|35
1636662300000|2021-11-11 20:25:00|15732.9|15722.9|15737.4|15727.4|15737.4|15727.4|15732.9|15722.9|60
1636662600000|2021-11-11 20:30:00|15735.9|15725.9|15732.9|15722.9|15735.9|15725.9|15730.9|15720.9|83
1636662900000|2021-11-11 20:35:00|15733.9|15723.9|15737.9|15727.9|15738.9|15728.9|15733.9|15723.9|125
1636663200000|2021-11-11 20:40:00|15738.4|15728.4|15741.4|15731.4|15741.9|15731.9|15737.9|15727.9|147
1636663500000|2021-11-11 20:45:00|15740.9|15730.9|15743.9|15733.9|15743.9|15733.9|15739.9|15729.9|277
1636663800000|2021-11-11 20:50:00|15743.4|15733.4|15737.9|15727.9|15744.9|15734.9|15737.9|15727.9|156
1636664100000|2021-11-11 20:55:00|15737.4|15727.4|15735.4|15725.4|15737.9|15727.9|15734.4|15724.4|131
1636664400000|2021-11-11 21:00:00|15735.9|15725.9|15731.9|15721.9|15735.9|15725.9|15731.4|15721.4|107
1636664700000|2021-11-11 21:05:00|15731.4|15721.4|15731.4|15721.4|15732.9|15722.9|15730.9|15720.9|29
1636665000000|2021-11-11 21:10:00|15731.9|15721.9|15733.4|15723.4|15733.4|15723.4|15731.4|15721.4|56
1636665300000|2021-11-11 21:15:00|15739.7|15715.7|15741.1|15717.1|15741.1|15717.1|15739|15715|0
1636665600000|2021-11-11 21:20:00|15741.8|15717.8|15743.1|15719.1|15743.1|15719.1|15741.8|15717.8|0
1636665900000|2021-11-11 21:25:00|15742.4|15718.4|15740.4|15716.4|15742.4|15718.4|15740.4|15716.4|0
1636666200000|2021-11-11 21:30:00|15741.1|15717.1|15739.2|15715.2|15741.3|15717.3|15739.2|15715.2|0
1636666500000|2021-11-11 21:35:00|15739.9|15715.9|15742.6|15718.6|15743.3|15719.3|15739.9|15715.9|0
1636666800000|2021-11-11 21:40:00|15741.9|15717.9|15741.9|15717.9|15743.3|15719.3|15741.9|15717.9|0
1636667100000|2021-11-11 21:45:00|15742.6|15718.6|15744|15720|15744.7|15720.7|15742.6|15718.6|0
1636667400000|2021-11-11 21:50:00|15744.7|15720.7|15744.8|15720.8|15744.8|15720.8|15744|15720|0
1636667700000|2021-11-11 21:55:00|15744.4|15720.4|15743.4|15719.4|15744.9|15720.9|15743.4|15719.4|0
1636668000000|2021-11-11 22:00:00|15742.9|15718.9|15743.5|15719.5|15743.7|15719.7|15742.9|15718.9|0
1636668300000|2021-11-11 22:05:00|15743.4|15719.4|15743.1|15719.1|15743.4|15719.4|15742|15718|0
1636668600000|2021-11-11 22:10:00|15742.3|15718.3|15742.1|15718.1|15743|15719|15742.1|15718.1|0
1636668900000|2021-11-11 22:15:00|15743.2|15719.2|15742.4|15718.4|15743.2|15719.2|15742.1|15718.1|0
1636669200000|2021-11-11 22:20:00|15742.5|15718.5|15742.5|15718.5|15742.6|15718.6|15742.5|15718.5|0
1636669500000|2021-11-11 22:25:00|15742.4|15718.4|15742.4|15718.4|15742.5|15718.5|15742.2|15718.2|0
1636669800000|2021-11-11 22:30:00|15742.5|15718.5|15743|15719|15743|15719|15742.5|15718.5|0
1636670100000|2021-11-11 22:35:00|15742.7|15718.7|15743|15719|15743|15719|15742.6|15718.6|0
1636670400000|2021-11-11 22:40:00|15742.8|15718.8|15742.8|15718.8|15742.8|15718.8|15742.8|15718.8|0
1636670700000|2021-11-11 22:45:00|15742.9|15718.9|15747.2|15723.2|15747.4|15723.4|15742.8|15718.8|0
1636671000000|2021-11-11 22:50:00|15747.6|15723.6|15747.7|15723.7|15747.7|15723.7|15747.6|15723.6|0
1636671300000|2021-11-11 22:55:00|15747.6|15723.6|15747.5|15723.5|15747.6|15723.6|15747|15723|0
1636671600000|2021-11-11 23:00:00|15750|15726|15753.9|15729.9|15754.6|15730.6|15748.7|15724.7|0
1636671900000|2021-11-11 23:05:00|15753.3|15729.3|15752.7|15728.7|15753.9|15729.9|15752.6|15728.6|0
1636672200000|2021-11-11 23:10:00|15753.3|15729.3|15752.7|15728.7|15753.3|15729.3|15751.3|15727.3|0
1636672500000|2021-11-11 23:15:00|15752.3|15728.3|15755.4|15731.4|15755.7|15731.7|15752|15728|0
1636672800000|2021-11-11 23:20:00|15755.7|15731.7|15757.4|15733.4|15757.4|15733.4|15755.4|15731.4|0
1636673100000|2021-11-11 23:25:00|15757.1|15733.1|15758.5|15734.5|15759.2|15735.2|15757.1|15733.1|0
1636673400000|2021-11-11 23:30:00|15759.2|15735.2|15759.2|15735.2|15759.2|15735.2|15757.9|15733.9|0
1636673700000|2021-11-11 23:35:00|15759.5|15735.5|15752.5|15728.5|15761.8|15737.8|15751.8|15727.8|0
1636674000000|2021-11-11 23:40:00|15751.8|15727.8|15751.8|15727.8|15752.5|15728.5|15751.1|15727.1|0
1636674300000|2021-11-11 23:45:00|15750.3|15726.3|15752.3|15728.3|15753|15729|15748.3|15724.3|0
1636674600000|2021-11-11 23:50:00|15752.7|15728.7|15751.8|15727.8|15754.5|15730.5|15751.8|15727.8|0
1636674900000|2021-11-11 23:55:00|15751.1|15727.1|15755.2|15731.2|15755.8|15731.8|15751.1|15727.1|0
1636675200000|2021-11-12 00:00:00|15755.8|15731.8|15774.2|15750.2|15776.2|15752.2|15754.5|15730.5|0
1636675500000|2021-11-12 00:05:00|15773.8|15749.8|15776.4|15752.4|15793.4|15769.4|15773.5|15749.5|0
1636675800000|2021-11-12 00:10:00|15776|15752|15770.6|15746.6|15776.4|15752.4|15768.6|15744.6|0
1636676100000|2021-11-12 00:15:00|15771.3|15747.3|15774.3|15750.3|15774.6|15750.6|15766.9|15742.9|0
1636676400000|2021-11-12 00:20:00|15773.9|15749.9|15775.9|15751.9|15777.5|15753.5|15773.2|15749.2|0
1636676700000|2021-11-12 00:25:00|15776.8|15752.8|15775.9|15751.9|15777.9|15753.9|15773.8|15749.8|0
1636677000000|2021-11-12 00:30:00|15775.5|15751.5|15778.2|15754.2|15778.8|15754.8|15775.1|15751.1|0
1636677300000|2021-11-12 00:35:00|15778|15754|15783.9|15759.9|15784.9|15760.9|15778|15754|0
1636677600000|2021-11-12 00:40:00|15783.4|15759.4|15785.1|15761.1|15786.4|15762.4|15783.1|15759.1|0
1636677900000|2021-11-12 00:45:00|15785.5|15761.5|15782.8|15758.8|15786.3|15762.3|15782.8|15758.8|0
1636678200000|2021-11-12 00:50:00|15782.5|15758.5|15779.3|15755.3|15782.8|15758.8|15779|15755|0
1636678500000|2021-11-12 00:55:00|15780.2|15756.2|15777.1|15753.1|15780.2|15756.2|15777.1|15753.1|0
1636678800000|2021-11-12 01:00:00|15775.7|15751.7|15702.9|15692.9|15775.7|15751.7|15700.4|15690.4|3608
1636679100000|2021-11-12 01:05:00|15704.9|15694.9|15718.4|15708.4|15723.9|15713.9|15703.9|15693.9|2348
1636679400000|2021-11-12 01:10:00|15717.9|15707.9|15737.4|15727.4|15738.9|15728.9|15712.9|15702.9|2161
1636679700000|2021-11-12 01:15:00|15737.9|15727.9|15724.9|15714.9|15744.9|15734.9|15724.9|15714.9|2650
1636680000000|2021-11-12 01:20:00|15725.4|15715.4|15713.4|15703.4|15740.9|15730.9|15713.4|15703.4|2170
1636680300000|2021-11-12 01:25:00|15713.9|15703.9|15711.9|15701.9|15726.9|15716.9|15705.4|15695.4|3080
1636680600000|2021-11-12 01:30:00|15726.9|15716.9|15677.9|15667.9|15731.4|15721.4|15675.4|15665.4|15714
1636680900000|2021-11-12 01:35:00|15678.4|15668.4|15627.9|15617.9|15680.4|15670.4|15612.9|15602.9|8981
1636681200000|2021-11-12 01:40:00|15627.4|15617.4|15606.4|15596.4|15628.9|15618.9|15592.9|15582.9|7374
1636681500000|2021-11-12 01:45:00|15605.9|15595.9|15591.4|15581.4|15619.4|15609.4|15585.4|15575.4|4880
1636681800000|2021-11-12 01:50:00|15592.4|15582.4|15621.4|15611.4|15621.4|15611.4|15584.4|15574.4|4854
1636682100000|2021-11-12 01:55:00|15620.4|15610.4|15646.4|15636.4|15648.4|15638.4|15614.4|15604.4|5108
1636682400000|2021-11-12 02:00:00|15645.4|15635.4|15609.4|15599.4|15646.4|15636.4|15606.4|15596.4|4827
1636682700000|2021-11-12 02:05:00|15611.4|15601.4|15588.4|15578.4|15632.4|15622.4|15588.4|15578.4|3757
1636683000000|2021-11-12 02:10:00|15587.4|15577.4|15591.4|15581.4|15601.4|15591.4|15576.4|15566.4|4334
1636683300000|2021-11-12 02:15:00|15592.4|15582.4|15570.4|15560.4|15592.4|15582.4|15569.4|15559.4|2706
1636683600000|2021-11-12 02:20:00|15569.4|15559.4|15582.4|15572.4|15588.4|15578.4|15555.4|15545.4|3233
1636683900000|2021-11-12 02:25:00|15583.4|15573.4|15546.4|15536.4|15583.4|15573.4|15544.4|15534.4|3215
1636684200000|2021-11-12 02:30:00|15547.4|15537.4|15551.4|15541.4|15566.4|15556.4|15539.4|15529.4|4353
1636684500000|2021-11-12 02:35:00|15548.4|15538.4|15570.4|15560.4|15577.4|15567.4|15543.4|15533.4|2452
1636684800000|2021-11-12 02:40:00|15569.4|15559.4|15551.4|15541.4|15584.4|15574.4|15542.4|15532.4|1946
1636685100000|2021-11-12 02:45:00|15550.4|15540.4|15559.4|15549.4|15569.4|15559.4|15547.4|15537.4|1629
1636685400000|2021-11-12 02:50:00|15561.4|15551.4|15560.4|15550.4|15575.4|15565.4|15554.4|15544.4|1113
1636685700000|2021-11-12 02:55:00|15561.4|15551.4|15552.4|15542.4|15561.4|15551.4|15543.4|15533.4|1457
1636686000000|2021-11-12 03:00:00|15551.4|15541.4|15515.4|15505.4|15553.4|15543.4|15509.4|15499.4|4147
1636686300000|2021-11-12 03:05:00|15514.4|15504.4|15543.4|15533.4|15543.4|15533.4|15513.4|15503.4|3187
1636686600000|2021-11-12 03:10:00|15544.4|15534.4|15530.4|15520.4|15561.4|15551.4|15527.4|15517.4|1760
1636686900000|2021-11-12 03:15:00|15528.4|15518.4|15532.4|15522.4|15539.4|15529.4|15522.4|15512.4|1134
1636687200000|2021-11-12 03:20:00|15536.4|15526.4|15529.4|15519.4|15539.4|15529.4|15522.4|15512.4|1179
1636687500000|2021-11-12 03:25:00|15528.4|15518.4|15540.4|15530.4|15544.4|15534.4|15522.4|15512.4|1073
1636687800000|2021-11-12 03:30:00|15539.4|15529.4|15553.4|15543.4|15553.4|15543.4|15534.4|15524.4|354
1636688100000|2021-11-12 03:35:00|15551.4|15541.4|15549.4|15539.4|15555.4|15545.4|15547.4|15537.4|465
1636688400000|2021-11-12 03:40:00|15551.4|15541.4|15538.4|15528.4|15551.4|15541.4|15538.4|15528.4|261
1636688700000|2021-11-12 03:45:00|15539.4|15529.4|15538.4|15528.4|15542.4|15532.4|15538.4|15528.4|102
1636689000000|2021-11-12 03:50:00|15539.4|15529.4|15544.4|15534.4|15544.4|15534.4|15539.4|15529.4|157
1636689300000|2021-11-12 03:55:00|15545.4|15535.4|15551.4|15541.4|15553.4|15543.4|15545.4|15535.4|502
1636689600000|2021-11-12 04:00:00|15549.4|15539.4|15542.4|15532.4|15557.4|15547.4|15542.4|15532.4|442
1636689900000|2021-11-12 04:05:00|15541.4|15531.4|15535.4|15525.4|15546.4|15536.4|15533.4|15523.4|392
1636690200000|2021-11-12 04:10:00|15533.4|15523.4|15536.4|15526.4|15538.4|15528.4|15530.4|15520.4|273
1636690500000|2021-11-12 04:15:00|15537.4|15527.4|15543.4|15533.4|15544.4|15534.4|15536.4|15526.4|125
1636690800000|2021-11-12 04:20:00|15544.4|15534.4|15545.4|15535.4|15548.4|15538.4|15540.4|15530.4|124
1636691100000|2021-11-12 04:25:00|15544.4|15534.4|15548.4|15538.4|15548.4|15538.4|15542.4|15532.4|83
1636691400000|2021-11-12 04:30:00|15546.4|15536.4|15546.4|15536.4|15548.4|15538.4|15543.4|15533.4|145
1636691700000|2021-11-12 04:35:00|15547.4|15537.4|15545.4|15535.4|15549.4|15539.4|15545.4|15535.4|96
1636692000000|2021-11-12 04:40:00|15544.4|15534.4|15552.4|15542.4|15553.4|15543.4|15542.4|15532.4|196
1636692300000|2021-11-12 04:45:00|15553.4|15543.4|15553.4|15543.4|15553.4|15543.4|15550.4|15540.4|135
1636692600000|2021-11-12 04:50:00|15552.4|15542.4|15549.4|15539.4|15553.4|15543.4|15547.4|15537.4|196
1636692900000|2021-11-12 04:55:00|15550.4|15540.4|15552.4|15542.4|15559.4|15549.4|15550.4|15540.4|581
1636693200000|2021-11-12 05:00:00|15551.4|15541.4|15526.4|15516.4|15552.4|15542.4|15519.4|15509.4|3351
1636693500000|2021-11-12 05:05:00|15527.4|15517.4|15525.4|15515.4|15531.4|15521.4|15514.4|15504.4|2059
1636693800000|2021-11-12 05:10:00|15526.4|15516.4|15512.4|15502.4|15528.4|15518.4|15502.4|15492.4|2189
1636694100000|2021-11-12 05:15:00|15511.4|15501.4|15538.4|15528.4|15538.4|15528.4|15508.4|15498.4|1832
1636694400000|2021-11-12 05:20:00|15536.4|15526.4|15560.4|15550.4|15568.4|15558.4|15529.4|15519.4|4469
1636694700000|2021-11-12 05:25:00|15561.4|15551.4|15549.4|15539.4|15565.4|15555.4|15548.4|15538.4|1490
1636695000000|2021-11-12 05:30:00|15548.4|15538.4|15553.4|15543.4|15555.4|15545.4|15536.4|15526.4|2443
1636695300000|2021-11-12 05:35:00|15554.4|15544.4|15552.4|15542.4|15572.4|15562.4|15542.4|15532.4|1660
1636695600000|2021-11-12 05:40:00|15553.4|15543.4|15543.4|15533.4|15553.4|15543.4|15540.4|15530.4|1366
1636695900000|2021-11-12 05:45:00|15544.4|15534.4|15550.4|15540.4|15561.4|15551.4|15538.4|15528.4|1863
1636696200000|2021-11-12 05:50:00|15551.4|15541.4|15559.4|15549.4|15564.4|15554.4|15540.4|15530.4|2007
1636696500000|2021-11-12 05:55:00|15558.4|15548.4|15562.4|15552.4|15570.4|15560.4|15555.4|15545.4|1787
1636696800000|2021-11-12 06:00:00|15561.4|15551.4|15564.4|15554.4|15569.4|15559.4|15548.4|15538.4|1546
1636697100000|2021-11-12 06:05:00|15565.4|15555.4|15551.4|15541.4|15565.4|15555.4|15546.4|15536.4|1270
1636697400000|2021-11-12 06:10:00|15550.4|15540.4|15547.4|15537.4|15557.4|15547.4|15541.4|15531.4|1433
1636697700000|2021-11-12 06:15:00|15546.4|15536.4|15545.4|15535.4|15549.4|15539.4|15536.4|15526.4|1239
1636698000000|2021-11-12 06:20:00|15544.4|15534.4|15535.4|15525.4|15547.4|15537.4|15529.4|15519.4|1734
1636698300000|2021-11-12 06:25:00|15536.4|15526.4|15541.4|15531.4|15548.4|15538.4|15535.4|15525.4|1491
1636698600000|2021-11-12 06:30:00|15542.4|15532.4|15539.4|15529.4|15545.4|15535.4|15533.4|15523.4|939
1636698900000|2021-11-12 06:35:00|15538.4|15528.4|15555.4|15545.4|15557.4|15547.4|15537.4|15527.4|1470
1636699200000|2021-11-12 06:40:00|15554.4|15544.4|15548.4|15538.4|15558.4|15548.4|15541.4|15531.4|1671
1636699500000|2021-11-12 06:45:00|15550.4|15540.4|15546.4|15536.4|15550.4|15540.4|15538.4|15528.4|2082
1636699800000|2021-11-12 06:50:00|15545.4|15535.4|15552.4|15542.4|15553.4|15543.4|15543.4|15533.4|3846
1636700100000|2021-11-12 06:55:00|15553.4|15543.4|15557.4|15547.4|15559.4|15549.4|15547.4|15537.4|3129
1636700400000|2021-11-12 07:00:00|15556.4|15546.4|15569.4|15559.4|15570.4|15560.4|15556.4|15546.4|2170
1636700700000|2021-11-12 07:05:00|15568.4|15558.4|15571.4|15561.4|15572.4|15562.4|15566.4|15556.4|519
1636701000000|2021-11-12 07:10:00|15570.4|15560.4|15588.4|15578.4|15588.4|15578.4|15570.4|15560.4|2296
1636701300000|2021-11-12 07:15:00|15589.4|15579.4|15593.4|15583.4|15594.4|15584.4|15586.4|15576.4|1087
1636701600000|2021-11-12 07:20:00|15592.4|15582.4|15590.4|15580.4|15592.4|15582.4|15586.4|15576.4|568
1636701900000|2021-11-12 07:25:00|15591.4|15581.4|15593.4|15583.4|15594.4|15584.4|15589.4|15579.4|538
1636702200000|2021-11-12 07:30:00|15594.4|15584.4|15589.4|15579.4|15598.4|15588.4|15589.4|15579.4|619
1636702500000|2021-11-12 07:35:00|15590.4|15580.4|15589.4|15579.4|15592.4|15582.4|15587.4|15577.4|557
1636702800000|2021-11-12 07:40:00|15588.4|15578.4|15592.4|15582.4|15593.4|15583.4|15587.4|15577.4|521
1636703100000|2021-11-12 07:45:00|15594.4|15584.4|15588.4|15578.4|15595.4|15585.4|15584.4|15574.4|874
1636703400000|2021-11-12 07:50:00|15590.4|15580.4|15579.4|15569.4|15590.4|15580.4|15577.4|15567.4|534
1636703700000|2021-11-12 07:55:00|15581.4|15571.4|15587.4|15577.4|15589.4|15579.4|15577.4|15567.4|476
1636704000000|2021-11-12 08:00:00|15589.4|15578.4|15589.4|15577.4|15595.4|15584.4|15582.4|15571.4|561
1636704300000|2021-11-12 08:05:00|15591.4|15578.4|15589.4|15577.4|15592.4|15580.4|15586.4|15575.4|709
1636704600000|2021-11-12 08:10:00|15588.4|15578.4|15588.4|15577.4|15592.4|15581.4|15587.4|15576.4|175
1636704900000|2021-11-12 08:15:00|15587.4|15576.4|15587.4|15576.4|15590.4|15579.4|15586.4|15574.4|156
1636705200000|2021-11-12 08:20:00|15586.4|15575.4|15596.4|15585.4|15597.4|15585.4|15583.4|15572.4|451
1636705500000|2021-11-12 08:25:00|15597.4|15584.4|15581.4|15570.4|15597.4|15586.4|15581.4|15569.4|815
1636705800000|2021-11-12 08:30:00|15587.7|15563.7|15583.1|15559.1|15589|15565|15573.6|15549.6|0
1636706100000|2021-11-12 08:35:00|15582.2|15558.2|15587.6|15563.6|15589.8|15565.8|15579.6|15555.6|112
1636706400000|2021-11-12 08:40:00|15587.3|15563.3|15586.7|15562.7|15588|15564|15582.7|15558.7|0
1636706700000|2021-11-12 08:45:00|15587.2|15563.2|15592.5|15568.5|15596.6|15572.6|15586.7|15562.7|0
1636707000000|2021-11-12 08:50:00|15592|15568|15600.5|15576.5|15601.7|15577.7|15589.7|15565.7|0
1636707300000|2021-11-12 08:55:00|15600.8|15576.8|15596.6|15572.6|15602.7|15578.7|15594.1|15570.1|0
1636707600000|2021-11-12 09:00:00|15588.4|15574.4|15590.4|15578.4|15597.4|15585.4|15588.4|15574.4|301
1636707900000|2021-11-12 09:05:00|15588.4|15577.4|15588.4|15577.4|15591.4|15579.4|15586.4|15575.4|168
1636708200000|2021-11-12 09:10:00|15589.4|15579.4|15591.4|15580.4|15594.4|15583.4|15589.4|15579.4|181
1636708500000|2021-11-12 09:15:00|15590.4|15579.4|15588.4|15576.4|15593.4|15582.4|15585.4|15574.4|215
1636708800000|2021-11-12 09:20:00|15587.4|15577.4|15588.4|15577.4|15588.4|15577.4|15585.4|15574.4|89
1636709100000|2021-11-12 09:25:00|15587.4|15576.4|15586.4|15575.4|15591.4|15580.4|15586.4|15574.4|244
1636709400000|2021-11-12 09:30:00|15587.4|15574.4|15592.4|15580.4|15592.4|15581.4|15585.4|15574.4|203
1636709700000|2021-11-12 09:35:00|15593.4|15581.4|15591.4|15580.4|15593.4|15581.4|15590.4|15579.4|48
1636710000000|2021-11-12 09:40:00|15590.4|15579.4|15589.4|15578.4|15592.4|15580.4|15589.4|15577.4|195
1636710300000|2021-11-12 09:45:00|15590.4|15577.4|15590.4|15579.4|15591.4|15580.4|15589.4|15577.4|228
1636710600000|2021-11-12 09:50:00|15589.4|15578.4|15589.4|15577.4|15589.4|15578.4|15586.4|15574.4|129
1636710900000|2021-11-12 09:55:00|15588.4|15578.4|15582.4|15571.4|15588.4|15578.4|15582.4|15570.4|243
1636711200000|2021-11-12 10:00:00|15583.4|15570.4|15583.4|15571.4|15584.4|15573.4|15581.4|15570.4|322
1636711500000|2021-11-12 10:05:00|15582.4|15570.4|15583.4|15572.4|15584.4|15573.4|15580.4|15569.4|78
1636711800000|2021-11-12 10:10:00|15584.4|15571.4|15583.4|15571.4|15584.4|15573.4|15582.4|15570.4|97
1636712100000|2021-11-12 10:15:00|15582.4|15572.4|15588.4|15577.4|15590.4|15578.4|15581.4|15570.4|297
1636712400000|2021-11-12 10:20:00|15589.4|15576.4|15590.4|15579.4|15591.4|15579.4|15586.4|15575.4|293
1636712700000|2021-11-12 10:25:00|15589.4|15578.4|15588.4|15576.4|15592.4|15580.4|15584.4|15573.4|366
1636713000000|2021-11-12 10:30:00|15589.4|15577.4|15595.4|15583.4|15595.4|15583.4|15589.4|15577.4|171
1636713300000|2021-11-12 10:35:00|15596.4|15584.4|15587.4|15575.4|15596.4|15585.4|15587.4|15575.4|77
1636713600000|2021-11-12 10:40:00|15586.4|15574.4|15587.4|15575.4|15588.4|15576.4|15585.4|15574.4|37
1636713900000|2021-11-12 10:45:00|15585.4|15574.4|15585.4|15574.4|15586.4|15575.4|15583.4|15572.4|57
1636714200000|2021-11-12 10:50:00|15586.4|15575.4|15592.4|15581.4|15593.4|15582.4|15586.4|15574.4|83
1636714500000|2021-11-12 10:55:00|15593.4|15580.4|15589.4|15578.4|15593.4|15582.4|15587.4|15576.4|78
1636714800000|2021-11-12 11:00:00|15590.4|15577.4|15587.4|15576.4|15590.4|15579.4|15587.4|15576.4|43
1636715100000|2021-11-12 11:05:00|15586.4|15575.4|15588.4|15576.4|15589.4|15577.4|15585.4|15574.4|118
1636715400000|2021-11-12 11:10:00|15589.4|15577.4|15584.4|15573.4|15590.4|15579.4|15584.4|15573.4|136
1636715700000|2021-11-12 11:15:00|15585.4|15574.4|15581.4|15570.4|15586.4|15575.4|15581.4|15570.4|220
1636716000000|2021-11-12 11:20:00|15582.4|15571.4|15585.4|15574.4|15585.4|15574.4|15581.4|15571.4|50
1636716300000|2021-11-12 11:25:00|15584.4|15573.4|15585.4|15573.4|15585.4|15574.4|15582.4|15571.4|102
1636716600000|2021-11-12 11:30:00|15584.4|15572.4|15585.4|15573.4|15585.4|15574.4|15582.4|15571.4|59
1636716900000|2021-11-12 11:35:00|15584.4|15572.4|15588.4|15577.4|15588.4|15577.4|15583.4|15572.4|47
1636717200000|2021-11-12 11:40:00|15587.4|15576.4|15586.4|15575.4|15589.4|15578.4|15586.4|15574.4|35
1636717500000|2021-11-12 11:45:00|15587.4|15574.4|15586.4|15575.4|15587.4|15576.4|15585.4|15574.4|51
1636717800000|2021-11-12 11:50:00|15585.4|15574.4|15586.4|15574.4|15586.4|15575.4|15583.4|15572.4|30
1636718100000|2021-11-12 11:55:00|15585.4|15576.4|15588.4|15577.4|15590.4|15579.4|15585.4|15574.4|64
1636718400000|2021-11-12 12:00:00|15587.4|15576.4|15585.4|15574.4|15588.4|15576.4|15584.4|15573.4|36
1636718700000|2021-11-12 12:05:00|15584.4|15573.4|15579.4|15567.4|15586.4|15575.4|15579.4|15567.4|95
1636719000000|2021-11-12 12:10:00|15578.4|15568.4|15580.4|15569.4|15581.4|15569.4|15578.4|15567.4|63
1636719300000|2021-11-12 12:15:00|15579.4|15568.4|15578.4|15567.4|15580.4|15568.4|15578.4|15567.4|72
1636719600000|2021-11-12 12:20:00|15580.4|15568.4|15578.4|15566.4|15580.4|15568.4|15577.4|15565.4|142
1636719900000|2021-11-12 12:25:00|15577.4|15567.4|15577.4|15566.4|15579.4|15568.4|15576.4|15565.4|104
1636720200000|2021-11-12 12:30:00|15576.4|15565.4|15573.4|15561.4|15576.4|15565.4|15572.4|15560.4|220
1636720500000|2021-11-12 12:35:00|15572.4|15562.4|15572.4|15561.4|15574.4|15563.4|15569.4|15558.4|197
1636720800000|2021-11-12 12:40:00|15573.4|15562.4|15575.4|15563.4|15577.4|15566.4|15573.4|15561.4|52
1636721100000|2021-11-12 12:45:00|15574.4|15562.4|15574.4|15563.4|15574.4|15563.4|15572.4|15561.4|76
1636721400000|2021-11-12 12:50:00|15573.4|15562.4|15570.4|15559.4|15573.4|15562.4|15569.4|15558.4|40
1636721700000|2021-11-12 12:55:00|15572.4|15561.4|15573.4|15561.4|15574.4|15563.4|15571.4|15559.4|127
1636722000000|2021-11-12 13:00:00|15574.4|15562.4|15572.4|15560.4|15575.4|15564.4|15570.4|15558.4|52
1636722300000|2021-11-12 13:05:00|15571.4|15559.4|15577.4|15565.4|15577.4|15565.4|15571.4|15559.4|35
1636722600000|2021-11-12 13:10:00|15576.4|15564.4|15577.4|15565.4|15578.4|15567.4|15575.4|15564.4|67
1636722900000|2021-11-12 13:15:00|15576.4|15566.4|15578.4|15567.4|15578.4|15567.4|15573.4|15562.4|90
1636723200000|2021-11-12 13:20:00|15579.4|15568.4|15579.4|15567.4|15581.4|15569.4|15577.4|15566.4|58
1636723500000|2021-11-12 13:25:00|15578.4|15568.4|15583.4|15572.4|15585.4|15574.4|15578.4|15568.4|75
1636723800000|2021-11-12 13:30:00|15582.4|15571.4|15577.4|15566.4|15582.4|15572.4|15576.4|15565.4|53
1636724100000|2021-11-12 13:35:00|15578.4|15565.4|15577.4|15566.4|15579.4|15568.4|15576.4|15565.4|63
1636724400000|2021-11-12 13:40:00|15578.4|15565.4|15580.4|15568.4|15580.4|15569.4|15577.4|15565.4|46
1636724700000|2021-11-12 13:45:00|15579.4|15569.4|15579.4|15568.4|15585.4|15574.4|15579.4|15567.4|143
1636725000000|2021-11-12 13:50:00|15580.4|15569.4|15579.4|15567.4|15581.4|15569.4|15579.4|15567.4|44
1636725300000|2021-11-12 13:55:00|15578.4|15566.4|15577.4|15565.4|15578.4|15567.4|15575.4|15564.4|21
1636725600000|2021-11-12 14:00:00|15578.4|15566.4|15582.4|15570.4|15584.4|15573.4|15578.4|15565.4|50
1636725900000|2021-11-12 14:05:00|15581.4|15571.4|15590.4|15579.4|15591.4|15580.4|15581.4|15570.4|127
1636726200000|2021-11-12 14:10:00|15589.4|15578.4|15588.4|15577.4|15590.4|15579.4|15587.4|15575.4|111
1636726500000|2021-11-12 14:15:00|15587.4|15576.4|15586.4|15575.4|15588.4|15576.4|15586.4|15575.4|25
1636726800000|2021-11-12 14:20:00|15585.4|15574.4|15583.4|15571.4|15586.4|15575.4|15583.4|15571.4|20
1636727100000|2021-11-12 14:25:00|15584.4|15572.4|15576.4|15565.4|15585.4|15574.4|15575.4|15564.4|96
1636727400000|2021-11-12 14:30:00|15577.4|15566.4|15585.4|15574.4|15588.4|15577.4|15571.4|15560.4|523
1636727700000|2021-11-12 14:35:00|15586.4|15573.4|15576.4|15565.4|15589.4|15577.4|15576.4|15565.4|479
1636728000000|2021-11-12 14:40:00|15575.4|15564.4|15586.4|15574.4|15586.4|15574.4|15575.4|15564.4|234
1636728300000|2021-11-12 14:45:00|15585.4|15575.4|15578.4|15567.4|15589.4|15578.4|15575.4|15564.4|153
1636728600000|2021-11-12 14:50:00|15577.4|15566.4|15584.4|15573.4|15584.4|15573.4|15574.4|15563.4|256
1636728900000|2021-11-12 14:55:00|15583.4|15572.4|15588.4|15576.4|15589.4|15577.4|15582.4|15571.4|154
1636729200000|2021-11-12 15:00:00|15587.4|15575.4|15593.4|15582.4|15595.4|15584.4|15583.4|15572.4|276
1636729500000|2021-11-12 15:05:00|15592.4|15581.4|15593.4|15581.4|15593.4|15582.4|15585.4|15573.4|139
1636729800000|2021-11-12 15:10:00|15592.4|15580.4|15595.4|15584.4|15596.4|15585.4|15589.4|15578.4|110
1636730100000|2021-11-12 15:15:00|15594.4|15583.4|15599.4|15588.4|15600.4|15589.4|15593.4|15582.4|228
1636730400000|2021-11-12 15:20:00|15600.4|15589.4|15600.4|15589.4|15602.4|15591.4|15595.4|15584.4|388
1636730700000|2021-11-12 15:25:00|15601.4|15590.4|15599.4|15588.4|15604.4|15593.4|15597.4|15586.4|458
1636731000000|2021-11-12 15:30:00|15600.4|15589.4|15594.4|15582.4|15601.4|15590.4|15593.4|15582.4|77
1636731300000|2021-11-12 15:35:00|15595.4|15583.4|15595.4|15583.4|15598.4|15587.4|15591.4|15580.4|174
1636731600000|2021-11-12 15:40:00|15594.4|15584.4|15602.4|15591.4|15602.4|15591.4|15594.4|15583.4|131
1636731900000|2021-11-12 15:45:00|15601.4|15590.4|15603.4|15592.4|15603.4|15592.4|15601.4|15590.4|156
1636732200000|2021-11-12 15:50:00|15602.4|15591.4|15608.4|15597.4|15608.4|15597.4|15602.4|15591.4|356
1636732500000|2021-11-12 15:55:00|15607.4|15596.4|15616.4|15605.4|15616.4|15605.4|15607.4|15596.4|365
1636732800000|2021-11-12 16:00:00|15617.4|15606.4|15619.4|15608.4|15623.4|15612.4|15616.4|15604.4|559
1636733100000|2021-11-12 16:05:00|15620.4|15609.4|15623.4|15612.4|15624.4|15613.4|15616.4|15605.4|296
1636733400000|2021-11-12 16:10:00|15622.4|15611.4|15622.4|15611.4|15624.4|15613.4|15622.4|15610.4|285
1636733700000|2021-11-12 16:15:00|15623.4|15612.4|15624.4|15613.4|15628.4|15617.4|15623.4|15612.4|360
1636734000000|2021-11-12 16:20:00|15623.4|15612.4|15627.4|15616.4|15629.4|15618.4|15621.4|15610.4|443
1636734300000|2021-11-12 16:25:00|15626.4|15615.4|15627.4|15615.4|15628.4|15616.4|15623.4|15612.4|331
1636734600000|2021-11-12 16:30:00|15626.4|15616.4|15626.4|15615.4|15627.4|15616.4|15625.4|15613.4|161
1636734900000|2021-11-12 16:35:00|15627.4|15616.4|15628.4|15617.4|15629.4|15617.4|15625.4|15614.4|266
1636735200000|2021-11-12 16:40:00|15629.4|15618.4|15630.4|15619.4|15630.4|15619.4|15628.4|15617.4|175
1636735500000|2021-11-12 16:45:00|15631.4|15620.4|15626.4|15615.4|15631.4|15620.4|15623.4|15612.4|253
1636735800000|2021-11-12 16:50:00|15627.4|15616.4|15631.4|15620.4|15632.4|15621.4|15626.4|15614.4|215
1636736100000|2021-11-12 16:55:00|15630.4|15619.4|15629.4|15618.4|15634.4|15623.4|15629.4|15618.4|169
1636736400000|2021-11-12 17:00:00|15630.4|15619.4|15623.4|15611.4|15630.4|15619.4|15622.4|15611.4|193
1636736700000|2021-11-12 17:05:00|15622.4|15612.4|15620.4|15609.4|15622.4|15612.4|15620.4|15608.4|141
1636737000000|2021-11-12 17:10:00|15621.4|15610.4|15624.4|15613.4|15624.4|15613.4|15620.4|15610.4|110
1636737300000|2021-11-12 17:15:00|15625.4|15614.4|15624.4|15613.4|15625.4|15614.4|15623.4|15612.4|72
1636737600000|2021-11-12 17:20:00|15625.4|15614.4|15624.4|15612.4|15625.4|15614.4|15623.4|15612.4|152
1636737900000|2021-11-12 17:25:00|15623.4|15611.4|15621.4|15610.4|15623.4|15612.4|15620.4|15608.4|64
1636738200000|2021-11-12 17:30:00|15622.4|15611.4|15623.4|15612.4|15624.4|15613.4|15621.4|15609.4|160
1636738500000|2021-11-12 17:35:00|15622.4|15611.4|15623.4|15612.4|15624.4|15612.4|15622.4|15611.4|77
1636738800000|2021-11-12 17:40:00|15622.4|15611.4|15623.4|15612.4|15624.4|15613.4|15621.4|15610.4|157
1636739100000|2021-11-12 17:45:00|15622.4|15611.4|15621.4|15609.4|15623.4|15611.4|15620.4|15609.4|57
1636739400000|2021-11-12 17:50:00|15620.4|15610.4|15619.4|15608.4|15621.4|15610.4|15617.4|15606.4|83
1636739700000|2021-11-12 17:55:00|15618.4|15607.4|15616.4|15605.4|15618.4|15608.4|15615.4|15604.4|84
1636740000000|2021-11-12 18:00:00|15615.4|15604.4|15614.4|15603.4|15616.4|15605.4|15612.4|15601.4|230
1636740300000|2021-11-12 18:05:00|15615.4|15604.4|15613.4|15602.4|15615.4|15604.4|15610.4|15599.4|112
1636740600000|2021-11-12 18:10:00|15612.4|15601.4|15613.4|15602.4|15613.4|15602.4|15612.4|15601.4|39
1636740900000|2021-11-12 18:15:00|15612.4|15601.4|15614.4|15602.4|15614.4|15603.4|15610.4|15599.4|64
1636741200000|2021-11-12 18:20:00|15613.4|15601.4|15614.4|15603.4|15614.4|15603.4|15613.4|15601.4|20
1636741500000|2021-11-12 18:25:00|15613.4|15602.4|15614.4|15603.4|15614.4|15603.4|15612.4|15601.4|48
1636741800000|2021-11-12 18:30:00|15615.4|15604.4|15617.4|15606.4|15618.4|15607.4|15615.4|15603.4|72
1636742100000|2021-11-12 18:35:00|15616.4|15605.4|15619.4|15608.4|15620.4|15609.4|15615.4|15604.4|95
1636742400000|2021-11-12 18:40:00|15620.4|15607.4|15615.4|15604.4|15620.4|15607.4|15614.4|15603.4|45
1636742700000|2021-11-12 18:45:00|15614.4|15603.4|15610.4|15599.4|15614.4|15603.4|15610.4|15598.4|52
1636743000000|2021-11-12 18:50:00|15611.4|15600.4|15612.4|15601.4|15612.4|15601.4|15609.4|15598.4|133
1636743300000|2021-11-12 18:55:00|15613.4|15602.4|15610.4|15599.4|15614.4|15603.4|15610.4|15599.4|81
1636743600000|2021-11-12 19:00:00|15609.4|15598.4|15605.4|15594.4|15610.4|15599.4|15605.4|15594.4|182
1636743900000|2021-11-12 19:05:00|15604.4|15593.4|15603.4|15592.4|15604.4|15594.4|15603.4|15591.4|113
1636744200000|2021-11-12 19:10:00|15602.4|15591.4|15604.4|15593.4|15605.4|15593.4|15602.4|15591.4|104
1636744500000|2021-11-12 19:15:00|15605.4|15594.4|15611.4|15600.4|15611.4|15600.4|15605.4|15594.4|110
1636744800000|2021-11-12 19:20:00|15612.4|15602.4|15614.4|15603.4|15614.4|15603.4|15612.4|15602.4|75
1636745100000|2021-11-12 19:25:00|15613.4|15602.4|15611.4|15599.4|15614.4|15603.4|15610.4|15599.4|59
1636745400000|2021-11-12 19:30:00|15610.4|15598.4|15610.4|15598.4|15611.4|15600.4|15609.4|15598.4|29
1636745700000|2021-11-12 19:35:00|15609.4|15597.4|15614.4|15603.4|15614.4|15603.4|15607.4|15596.4|81
1636746000000|2021-11-12 19:40:00|15613.9|15602.4|15613.9|15603.9|15613.9|15603.9|15613.9|15602.4|30
1636746300000|2021-11-12 19:45:00|15614.4|15604.4|15614.4|15604.4|15615.9|15605.9|15613.9|15603.9|35
1636746600000|2021-11-12 19:50:00|15613.9|15603.9|15612.4|15602.4|15613.9|15603.9|15612.4|15602.4|24
1636746900000|2021-11-12 19:55:00|15611.9|15601.9|15612.9|15602.9|15613.4|15603.4|15610.9|15600.9|98
1636747200000|2021-11-12 20:00:00|15613.4|15603.4|15613.4|15603.4|15613.4|15603.4|15612.9|15602.9|92
1636747500000|2021-11-12 20:05:00|15613.9|15603.9|15613.9|15603.9|15613.9|15603.9|15612.4|15602.4|22
1636747800000|2021-11-12 20:10:00|15613.4|15603.4|15612.9|15602.9|15613.9|15603.9|15611.9|15601.9|106
1636748100000|2021-11-12 20:15:00|||||||||49
1636748400000|2021-11-12 20:20:00|||||||||23
1636748700000|2021-11-12 20:25:00|15613.9|15603.9|15607.9|15597.9|15613.9|15603.9|15605.9|15595.9|166
1636749000000|2021-11-12 20:30:00|15608.9|15598.9|15608.9|15598.9|15609.9|15599.9|15608.4|15598.4|52
1636749300000|2021-11-12 20:35:00|15609.4|15599.4|15604.9|15594.9|15609.4|15599.4|15604.4|15594.4|126
1636749600000|2021-11-12 20:40:00|15605.9|15595.9|15606.4|15596.4|15606.9|15596.9|15605.4|15595.4|79
1636749900000|2021-11-12 20:45:00|15605.9|15595.9|15602.9|15592.9|15605.9|15595.9|15600.4|15590.4|251
1636750200000|2021-11-12 20:50:00|15602.4|15592.4|15601.9|15591.9|15602.9|15592.9|15601.4|15591.4|39
1636750500000|2021-11-12 20:55:00|15601.4|15591.4|15601.9|15591.9|15602.4|15592.4|15600.9|15590.9|44
1636750800000|2021-11-12 21:00:00|15602.4|15592.4|15604.4|15594.4|15604.9|15594.9|15602.4|15592.4|27
1636751100000|2021-11-12 21:05:00|15604.9|15594.9|15608.9|15598.9|15610.4|15600.4|15604.4|15594.4|57
1636751400000|2021-11-12 21:10:00|15608.4|15598.4|15604.9|15594.9|15608.9|15598.9|15604.9|15594.9|118
1636751700000|2021-11-12 21:15:00|15614.9|15590.9|15622.2|15598.2|15622.9|15598.9|15614.9|15590.9|0
1636752000000|2021-11-12 21:20:00|15621.6|15597.6|15623.6|15599.6|15624.2|15600.2|15621.6|15597.6|0
1636752300000|2021-11-12 21:25:00|15624.2|15600.2|15625.2|15601.2|15625.2|15601.2|15624.2|15600.2|0
1636752900000|2021-11-12 21:35:00|15626.7|15602.7|15624.7|15600.7|15627.4|15603.4|15624.7|15600.7|0
1636753200000|2021-11-12 21:40:00|15624.1|15600.1|15624.1|15600.1|15624.1|15600.1|15619.4|15595.4|0
1636753500000|2021-11-12 21:45:00|15623.4|15599.4|15619|15595|15624.1|15600.1|15619|15595|0
1636753800000|2021-11-12 21:50:00|15618.3|15594.3|15617.5|15593.5|15619.6|15595.6|15617.5|15593.5|0
1636754100000|2021-11-12 21:55:00|15616.8|15592.8|15615.1|15591.1|15617.5|15593.5|15613.8|15589.8|0
1636930800000|2021-11-14 23:00:00|15629.3|15605.3|15628|15604|15630|15606|15627.3|15603.3|0
1636931100000|2021-11-14 23:05:00|15627.3|15603.3|15633.4|15609.4|15633.4|15609.4|15627.3|15603.3|0
1636931400000|2021-11-14 23:10:00|15633.7|15609.7|15637.4|15613.4|15640|15616|15633.4|15609.4|0
1636931700000|2021-11-14 23:15:00|15636.7|15612.7|15639.9|15615.9|15642.6|15618.6|15635.4|15611.4|0
1636932000000|2021-11-14 23:20:00|15639.2|15615.2|15638.2|15614.2|15642.2|15618.2|15636.8|15612.8|0
1636932300000|2021-11-14 23:25:00|15637.5|15613.5|15638.3|15614.3|15639.2|15615.2|15636.8|15612.8|0
1636932600000|2021-11-14 23:30:00|15637.6|15613.6|15636.3|15612.3|15638.3|15614.3|15635.6|15611.6|0
1636932900000|2021-11-14 23:35:00|15636.9|15612.9|15636.9|15612.9|15638.9|15614.9|15636.3|15612.3|0
1636933200000|2021-11-14 23:40:00|15636.3|15612.3|15636.1|15612.1|15636.6|15612.6|15634.9|15610.9|0
1636933500000|2021-11-14 23:45:00|15635.4|15611.4|15627.7|15603.7|15638.1|15614.1|15627.7|15603.7|0
1636933800000|2021-11-14 23:50:00|15628.4|15604.4|15629.1|15605.1|15629.7|15605.7|15627.7|15603.7|0
1636934100000|2021-11-14 23:55:00|15634.2|15610.2|15628.4|15604.4|15634.9|15610.9|15627.6|15603.6|0
1636934400000|2021-11-15 00:00:00|15629|15605|15634.3|15610.3|15637|15613|15628.4|15604.4|0
1636934700000|2021-11-15 00:05:00|15634.6|15610.6|15633|15609|15636.3|15612.3|15633|15609|0
1636935000000|2021-11-15 00:10:00|15633.7|15609.7|15635.1|15611.1|15636.4|15612.4|15632.3|15608.3|0
1636935300000|2021-11-15 00:15:00|15635.7|15611.7|15626.5|15602.5|15635.7|15611.7|15626.2|15602.2|0
1636935600000|2021-11-15 00:20:00|15627|15603|15628.3|15604.3|15629.5|15605.5|15625.1|15601.1|0
1636935900000|2021-11-15 00:25:00|15628.6|15604.6|15627.9|15603.9|15629.8|15605.8|15626.4|15602.4|0
1636936200000|2021-11-15 00:30:00|15628.3|15604.3|15629.8|15605.8|15629.8|15605.8|15627.6|15603.6|0
1636936500000|2021-11-15 00:35:00|15630.2|15606.2|15631.1|15607.1|15632.3|15608.3|15629.8|15605.8|0
1636936800000|2021-11-15 00:40:00|15631.4|15607.4|15633.1|15609.1|15634.2|15610.2|15631.4|15607.4|0
1636937100000|2021-11-15 00:45:00|15633.5|15609.5|15633|15609|15633.8|15609.8|15632.1|15608.1|0
1636937400000|2021-11-15 00:50:00|15632.6|15608.6|15633.8|15609.8|15635|15611|15632.6|15608.6|0
1636937700000|2021-11-15 00:55:00|15634.2|15610.2|15632.3|15608.3|15634.2|15610.2|15631.1|15607.1|0
1636938000000|2021-11-15 01:00:00|15635.9|15625.9|15606.9|15596.9|15635.9|15625.9|15597.9|15587.9|2128
1636938300000|2021-11-15 01:05:00|15604.9|15594.9|15617.9|15607.9|15617.9|15607.9|15603.4|15593.4|2110
1636938600000|2021-11-15 01:10:00|15617.4|15607.4|15620.9|15610.9|15625.4|15615.4|15614.4|15604.4|1561
1636938900000|2021-11-15 01:15:00|15620.4|15610.4|15603.4|15593.4|15622.9|15612.9|15602.9|15592.9|2020
1636939200000|2021-11-15 01:20:00|15604.9|15594.9|15594.4|15584.4|15612.4|15602.4|15594.4|15584.4|3177
1636939500000|2021-11-15 01:25:00|15593.9|15583.9|15610.9|15600.9|15623.4|15613.4|15593.4|15583.4|2951
1636939800000|2021-11-15 01:30:00|15611.4|15601.4|15583.4|15573.4|15641.9|15631.9|15570.4|15560.4|13210
1636940100000|2021-11-15 01:35:00|15582.9|15572.9|15548.9|15538.9|15596.4|15586.4|15546.4|15536.4|4691
1636940400000|2021-11-15 01:40:00|15547.4|15537.4|15553.4|15543.4|15579.4|15569.4|15526.4|15516.4|7237
1636940700000|2021-11-15 01:45:00|15555.4|15545.4|15499.4|15489.4|15574.4|15564.4|15499.4|15489.4|8751
1636941000000|2021-11-15 01:50:00|15501.4|15491.4|15488.4|15478.4|15503.4|15493.4|15470.4|15460.4|9729
1636941300000|2021-11-15 01:55:00|15487.4|15477.4|15473.4|15463.4|15499.4|15489.4|15465.4|15455.4|5018
1636941600000|2021-11-15 02:00:00|15472.4|15462.4|15466.4|15456.4|15507.4|15497.4|15462.4|15452.4|6489
1636941900000|2021-11-15 02:05:00|15468.4|15458.4|15507.4|15497.4|15520.4|15510.4|15465.4|15455.4|4168
1636942200000|2021-11-15 02:10:00|15508.4|15498.4|15492.4|15482.4|15515.4|15505.4|15477.4|15467.4|3006
1636942500000|2021-11-15 02:15:00|15493.4|15483.4|15547.4|15537.4|15547.4|15537.4|15491.4|15481.4|3200
1636942800000|2021-11-15 02:20:00|15548.4|15538.4|15520.4|15510.4|15550.4|15540.4|15520.4|15510.4|2122
1636943100000|2021-11-15 02:25:00|15521.4|15511.4|15515.4|15505.4|15521.4|15511.4|15501.4|15491.4|1546
1636943400000|2021-11-15 02:30:00|15516.4|15506.4|15535.4|15525.4|15559.4|15549.4|15514.4|15504.4|2637
1636943700000|2021-11-15 02:35:00|15537.4|15527.4|15535.4|15525.4|15554.4|15544.4|15532.4|15522.4|1284
1636944000000|2021-11-15 02:40:00|15534.4|15524.4|15546.4|15536.4|15551.4|15541.4|15531.4|15521.4|1209
1636944300000|2021-11-15 02:45:00|15547.4|15537.4|15532.4|15522.4|15559.4|15549.4|15530.4|15520.4|2318
1636944600000|2021-11-15 02:50:00|15531.4|15521.4|15533.4|15523.4|15541.4|15531.4|15519.4|15509.4|2083
1636944900000|2021-11-15 02:55:00|15534.4|15524.4|15526.4|15516.4|15545.4|15535.4|15524.4|15514.4|1348
1636945200000|2021-11-15 03:00:00|15529.4|15519.4|15510.4|15500.4|15529.4|15519.4|15493.4|15483.4|2389
1636945500000|2021-11-15 03:05:00|15511.4|15501.4|15514.4|15504.4|15525.4|15515.4|15507.4|15497.4|1171
1636945800000|2021-11-15 03:10:00|15511.4|15501.4|15518.4|15508.4|15528.4|15518.4|15506.4|15496.4|727
1636946100000|2021-11-15 03:15:00|15519.4|15509.4|15496.4|15486.4|15521.4|15511.4|15495.4|15485.4|688
1636946400000|2021-11-15 03:20:00|15497.4|15487.4|15510.4|15500.4|15517.4|15507.4|15497.4|15487.4|861
1636946700000|2021-11-15 03:25:00|15511.4|15501.4|15513.4|15503.4|15518.4|15508.4|15508.4|15498.4|832
1636947000000|2021-11-15 03:30:00|15514.4|15504.4|15517.4|15507.4|15519.4|15509.4|15513.4|15503.4|257
1636947300000|2021-11-15 03:35:00|15515.4|15505.4|15509.4|15499.4|15516.4|15506.4|15507.4|15497.4|208
1636947600000|2021-11-15 03:40:00|15510.4|15500.4|15509.4|15499.4|15511.4|15501.4|15505.4|15495.4|108
1636947900000|2021-11-15 03:45:00|15511.4|15501.4|15507.4|15497.4|15514.4|15504.4|15507.4|15497.4|94
1636948200000|2021-11-15 03:50:00|15508.4|15498.4|15508.4|15498.4|15509.4|15499.4|15505.4|15495.4|66
1636948500000|2021-11-15 03:55:00|15507.4|15497.4|15506.4|15496.4|15510.4|15500.4|15506.4|15496.4|109
1636948800000|2021-11-15 04:00:00|15508.4|15498.4|15506.4|15496.4|15508.4|15498.4|15505.4|15495.4|69
1636949100000|2021-11-15 04:05:00|15505.4|15495.4|15506.4|15496.4|15508.4|15498.4|15505.4|15495.4|62
1636949400000|2021-11-15 04:10:00|15507.4|15497.4|15505.4|15495.4|15509.4|15499.4|15505.4|15495.4|68
1636949700000|2021-11-15 04:15:00|15504.4|15494.4|15504.4|15494.4|15510.4|15500.4|15504.4|15494.4|185
1636950000000|2021-11-15 04:20:00|15505.4|15495.4|15503.4|15493.4|15507.4|15497.4|15503.4|15493.4|78
1636950300000|2021-11-15 04:25:00|15504.4|15494.4|15504.4|15494.4|15506.4|15496.4|15503.4|15493.4|108
1636950600000|2021-11-15 04:30:00|15503.4|15493.4|15501.4|15491.4|15503.4|15493.4|15501.4|15491.4|163
1636950900000|2021-11-15 04:35:00|15500.4|15490.4|15498.4|15488.4|15502.4|15492.4|15497.4|15487.4|95
1636951200000|2021-11-15 04:40:00|15499.4|15489.4|15501.4|15491.4|15504.4|15494.4|15498.4|15488.4|125
1636951500000|2021-11-15 04:45:00|15499.4|15489.4|15499.4|15489.4|15503.4|15493.4|15499.4|15489.4|70
1636951800000|2021-11-15 04:50:00|15500.4|15490.4|15501.4|15491.4|15504.4|15494.4|15499.4|15489.4|130
1636952100000|2021-11-15 04:55:00|15500.4|15490.4|15508.4|15498.4|15510.4|15500.4|15500.4|15490.4|188
1636952400000|2021-11-15 05:00:00|15506.4|15496.4|15506.4|15496.4|15520.4|15510.4|15496.4|15486.4|2644
1636952700000|2021-11-15 05:05:00|15507.4|15497.4|15500.4|15490.4|15511.4|15501.4|15494.4|15484.4|1155
1636953000000|2021-11-15 05:10:00|15499.4|15489.4|15490.4|15480.4|15502.4|15492.4|15482.4|15472.4|1524
1636953300000|2021-11-15 05:15:00|15489.4|15479.4|15494.4|15484.4|15495.4|15485.4|15471.4|15461.4|2058
1636953600000|2021-11-15 05:20:00|15492.4|15482.4|15502.4|15492.4|15503.4|15493.4|15481.4|15471.4|1375
1636953900000|2021-11-15 05:25:00|15501.4|15491.4|15524.4|15514.4|15530.4|15520.4|15497.4|15487.4|2247
1636954200000|2021-11-15 05:30:00|15523.4|15513.4|15547.4|15537.4|15552.4|15542.4|15519.4|15509.4|3341
1636954500000|2021-11-15 05:35:00|15546.4|15536.4|15559.4|15549.4|15562.4|15552.4|15533.4|15523.4|2094
1636954800000|2021-11-15 05:40:00|15560.4|15550.4|15572.4|15562.4|15573.4|15563.4|15550.4|15540.4|2434
1636955100000|2021-11-15 05:45:00|15571.4|15561.4|15554.4|15544.4|15571.4|15561.4|15551.4|15541.4|2333
1636955400000|2021-11-15 05:50:00|15553.4|15543.4|15552.4|15542.4|15561.4|15551.4|15546.4|15536.4|2166
1636955700000|2021-11-15 05:55:00|15550.4|15540.4|15530.4|15520.4|15551.4|15541.4|15528.4|15518.4|1503
1636956000000|2021-11-15 06:00:00|15529.4|15519.4|15522.4|15512.4|15539.4|15529.4|15518.4|15508.4|1470
1636956300000|2021-11-15 06:05:00|15523.4|15513.4|15527.4|15517.4|15531.4|15521.4|15519.4|15509.4|1449
1636956600000|2021-11-15 06:10:00|15525.4|15515.4|15524.4|15514.4|15532.4|15522.4|15518.4|15508.4|1593
1636956900000|2021-11-15 06:15:00|15523.4|15513.4|15518.4|15508.4|15524.4|15514.4|15511.4|15501.4|1341
1636957200000|2021-11-15 06:20:00|15519.4|15509.4|15522.4|15512.4|15523.4|15513.4|15504.4|15494.4|1385
1636957500000|2021-11-15 06:25:00|15521.4|15511.4|15532.4|15522.4|15538.4|15528.4|15517.4|15507.4|1410
1636957800000|2021-11-15 06:30:00|15530.4|15520.4|15534.4|15524.4|15538.4|15528.4|15524.4|15514.4|1621
1636958100000|2021-11-15 06:35:00|15533.4|15523.4|15553.4|15543.4|15553.4|15543.4|15528.4|15518.4|1843
1636958400000|2021-11-15 06:40:00|15552.4|15542.4|15538.4|15528.4|15555.4|15545.4|15534.4|15524.4|2478
1636958700000|2021-11-15 06:45:00|15540.4|15530.4|15535.4|15525.4|15546.4|15536.4|15530.4|15520.4|2291
1636959000000|2021-11-15 06:50:00|15536.4|15526.4|15550.4|15540.4|15552.4|15542.4|15531.4|15521.4|4629
1636959300000|2021-11-15 06:55:00|15555.4|15545.4|15563.4|15553.4|15564.4|15554.4|15553.4|15543.4|6988
1636959600000|2021-11-15 07:00:00|15562.4|15552.4|15559.4|15549.4|15567.4|15557.4|15556.4|15546.4|1494
1636959900000|2021-11-15 07:05:00|15558.4|15548.4|15548.4|15538.4|15558.4|15548.4|15548.4|15538.4|446
1636960200000|2021-11-15 07:10:00|15547.4|15537.4|15560.4|15550.4|15560.4|15550.4|15547.4|15537.4|608
1636960500000|2021-11-15 07:15:00|15559.4|15549.4|15555.4|15545.4|15560.4|15550.4|15554.4|15544.4|454
1636960800000|2021-11-15 07:20:00|15554.4|15544.4|15549.4|15539.4|15555.4|15545.4|15548.4|15538.4|152
1636961100000|2021-11-15 07:25:00|15548.4|15538.4|15541.4|15531.4|15548.4|15538.4|15541.4|15531.4|800
1636961400000|2021-11-15 07:30:00|15542.4|15532.4|15533.4|15523.4|15542.4|15532.4|15532.4|15522.4|529
1636961700000|2021-11-15 07:35:00|15534.4|15524.4|15538.4|15528.4|15539.4|15529.4|15532.4|15522.4|253
1636962000000|2021-11-15 07:40:00|15535.4|15525.4|15541.4|15531.4|15542.4|15532.4|15534.4|15524.4|317
1636962300000|2021-11-15 07:45:00|15540.4|15530.4|15540.4|15530.4|15541.4|15531.4|15532.4|15522.4|568
1636962600000|2021-11-15 07:50:00|15544.4|15534.4|15543.4|15533.4|15544.4|15534.4|15535.4|15525.4|477
1636962900000|2021-11-15 07:55:00|15542.4|15532.4|15546.4|15536.4|15548.4|15538.4|15540.4|15530.4|428
1636963200000|2021-11-15 08:00:00|15547.4|15535.4|15548.4|15537.4|15553.4|15541.4|15540.4|15529.4|1107
1636963500000|2021-11-15 08:05:00|15549.4|15538.4|15552.4|15540.4|15555.4|15544.4|15546.4|15534.4|371
1636963800000|2021-11-15 08:10:00|15551.4|15538.4|15549.4|15538.4|15551.4|15540.4|15546.4|15535.4|294
1636964100000|2021-11-15 08:15:00|15550.4|15539.4|15548.4|15537.4|15551.4|15540.4|15547.4|15536.4|406
1636964400000|2021-11-15 08:20:00|15549.4|15538.4|15551.4|15540.4|15555.4|15544.4|15546.4|15534.4|340
1636964700000|2021-11-15 08:25:00|15553.4|15541.4|15550.4|15538.4|15554.4|15542.4|15543.4|15530.4|593
1636965000000|2021-11-15 08:30:00|15557.7|15533.7|15558.1|15534.1|15559.3|15535.3|15552.6|15528.6|0
1636965300000|2021-11-15 08:35:00|15557.2|15533.2|15555.3|15531.3|15557.5|15533.5|15552.5|15528.5|160
1636965600000|2021-11-15 08:40:00|15555.7|15531.7|15558.7|15534.7|15559|15535|15554.8|15530.8|0
1636965900000|2021-11-15 08:45:00|15559.6|15535.6|15560.7|15536.7|15560.8|15536.8|15558.5|15534.5|0
1636966200000|2021-11-15 08:50:00|15561.6|15537.6|15566.6|15542.6|15566.6|15542.6|15560.9|15536.9|0
1636966500000|2021-11-15 08:55:00|15566.1|15542.1|15566.5|15542.5|15568.8|15544.8|15564.1|15540.1|0
1636966800000|2021-11-15 09:00:00|15549.4|15538.4|15549.4|15538.4|15555.4|15543.4|15548.4|15536.4|439
1636967100000|2021-11-15 09:05:00|15550.4|15539.4|15554.4|15542.4|15554.4|15542.4|15546.4|15534.4|238
1636967400000|2021-11-15 09:10:00|15553.4|15541.4|15549.4|15538.4|15553.4|15541.4|15548.4|15536.4|235
1636967700000|2021-11-15 09:15:00|15550.4|15539.4|15553.4|15541.4|15554.4|15543.4|15548.4|15537.4|269
1636968000000|2021-11-15 09:20:00|15552.4|15540.4|15552.4|15541.4|15553.4|15541.4|15550.4|15539.4|130
1636968300000|2021-11-15 09:25:00|15553.4|15542.4|15554.4|15543.4|15556.4|15545.4|15553.4|15542.4|153
1636968600000|2021-11-15 09:30:00|15553.4|15542.4|15553.4|15542.4|15554.4|15542.4|15551.4|15540.4|126
1636968900000|2021-11-15 09:35:00|15554.4|15541.4|15555.4|15544.4|15556.4|15545.4|15552.4|15541.4|116
1636969200000|2021-11-15 09:40:00|15556.4|15545.4|15559.4|15548.4|15563.4|15552.4|15556.4|15545.4|391
1636969500000|2021-11-15 09:45:00|15560.4|15549.4|15554.4|15543.4|15560.4|15549.4|15554.4|15543.4|42
1636969800000|2021-11-15 09:50:00|15555.4|15542.4|15553.4|15542.4|15557.4|15545.4|15553.4|15542.4|76
1636970100000|2021-11-15 09:55:00|15554.4|15543.4|15558.4|15547.4|15559.4|15547.4|15554.4|15543.4|138
1636970400000|2021-11-15 10:00:00|15557.4|15546.4|15553.4|15542.4|15557.4|15546.4|15553.4|15542.4|57
1636970700000|2021-11-15 10:05:00|15554.4|15543.4|15554.4|15542.4|15555.4|15543.4|15551.4|15540.4|82
1636971000000|2021-11-15 10:10:00|15553.4|15541.4|15552.4|15541.4|15553.4|15542.4|15550.4|15539.4|46
1636971300000|2021-11-15 10:15:00|15551.4|15540.4|15554.4|15542.4|15554.4|15542.4|15551.4|15540.4|73
1636971600000|2021-11-15 10:20:00|15553.4|15541.4|15553.4|15542.4|15554.4|15543.4|15551.4|15540.4|58
1636971900000|2021-11-15 10:25:00|15552.4|15541.4|15552.4|15541.4|15553.4|15542.4|15551.4|15540.4|97
1636972200000|2021-11-15 10:30:00|15553.4|15542.4|15555.4|15543.4|15555.4|15543.4|15553.4|15541.4|30
1636972500000|2021-11-15 10:35:00|15556.4|15544.4|15558.4|15547.4|15558.4|15547.4|15555.4|15543.4|30
1636972800000|2021-11-15 10:40:00|15557.4|15546.4|15556.4|15545.4|15558.4|15547.4|15554.4|15542.4|51
1636973100000|2021-11-15 10:45:00|15557.4|15546.4|15556.4|15544.4|15558.4|15547.4|15556.4|15544.4|29
1636973400000|2021-11-15 10:50:00|15557.4|15545.4|15557.4|15546.4|15558.4|15547.4|15556.4|15545.4|19
1636973700000|2021-11-15 10:55:00|15558.4|15545.4|15558.4|15547.4|15558.4|15547.4|15555.4|15543.4|39
1636974000000|2021-11-15 11:00:00|15559.4|15545.4|15557.4|15546.4|15559.4|15548.4|15557.4|15545.4|37
1636974300000|2021-11-15 11:05:00|15558.4|15547.4|15557.4|15545.4|15559.4|15548.4|15555.4|15544.4|47
1636974600000|2021-11-15 11:10:00|15556.4|15544.4|15553.4|15542.4|15557.4|15545.4|15553.4|15542.4|49
1636974900000|2021-11-15 11:15:00|15554.4|15541.4|15553.4|15542.4|15556.4|15545.4|15553.4|15541.4|77
1636975200000|2021-11-15 11:20:00|15552.4|15541.4|15555.4|15544.4|15555.4|15544.4|15552.4|15540.4|112
1636975500000|2021-11-15 11:25:00|15554.4|15543.4|15553.4|15542.4|15556.4|15545.4|15553.4|15541.4|122
1636975800000|2021-11-15 11:30:00|15552.4|15541.4|15561.4|15550.4|15561.4|15550.4|15552.4|15541.4|354
1636976100000|2021-11-15 11:35:00|15562.4|15551.4|15564.4|15553.4|15565.4|15554.4|15562.4|15551.4|132
1636976400000|2021-11-15 11:40:00|15565.4|15554.4|15563.4|15552.4|15566.4|15555.4|15563.4|15552.4|98
1636976700000|2021-11-15 11:45:00|||||||||18
1636977000000|2021-11-15 11:50:00|15564.4|15553.4|15565.4|15554.4|15566.4|15555.4|15563.4|15552.4|55
1636977300000|2021-11-15 11:55:00|15564.4|15553.4|15565.4|15554.4|15565.4|15554.4|15564.4|15552.4|19
1636977600000|2021-11-15 12:00:00|15564.4|15553.4|15564.4|15553.4|15564.4|15553.4|15563.4|15552.4|29
1636977900000|2021-11-15 12:05:00|15563.4|15552.4|15563.4|15552.4|15564.4|15553.4|15562.4|15551.4|60
1636978200000|2021-11-15 12:10:00|15564.4|15553.4|15567.4|15556.4|15567.4|15556.4|15563.4|15552.4|93
1636978500000|2021-11-15 12:15:00|15566.4|15555.4|15568.4|15557.4|15569.4|15558.4|15565.4|15554.4|92
1636978800000|2021-11-15 12:20:00|15567.4|15556.4|15568.4|15557.4|15569.4|15558.4|15567.4|15556.4|36
1636979100000|2021-11-15 12:25:00|15569.4|15558.4|15571.4|15560.4|15571.4|15560.4|15569.4|15558.4|92
1636979400000|2021-11-15 12:30:00|15572.4|15561.4|15573.4|15562.4|15574.4|15563.4|15572.4|15561.4|123
1636979700000|2021-11-15 12:35:00|15572.4|15561.4|15572.4|15561.4|15573.4|15561.4|15571.4|15560.4|33
1636980000000|2021-11-15 12:40:00|15573.4|15562.4|15572.4|15561.4|15573.4|15562.4|15572.4|15561.4|41
1636980300000|2021-11-15 12:45:00|15573.4|15562.4|15572.4|15561.4|15573.4|15562.4|15572.4|15561.4|53
1636980600000|2021-11-15 12:50:00|15573.4|15562.4|15572.4|15561.4|15573.4|15562.4|15572.4|15561.4|62
1636980900000|2021-11-15 12:55:00|15571.4|15560.4|15572.4|15561.4|15572.4|15561.4|15571.4|15559.4|45
1636981200000|2021-11-15 13:00:00|15573.4|15562.4|15573.4|15562.4|15575.4|15564.4|15572.4|15562.4|112
1636981500000|2021-11-15 13:05:00|15574.4|15563.4|15574.4|15563.4|15575.4|15564.4|15573.4|15562.4|56
1636981800000|2021-11-15 13:10:00|15575.4|15564.4|15583.4|15571.4|15583.4|15571.4|15575.4|15564.4|213
1636982100000|2021-11-15 13:15:00|15582.4|15573.4|15592.4|15581.4|15593.4|15582.4|15582.4|15572.4|474
1636982400000|2021-11-15 13:20:00|15593.4|15582.4|15590.4|15579.4|15594.4|15583.4|15589.4|15578.4|91
1636982700000|2021-11-15 13:25:00|15591.4|15580.4|15594.4|15582.4|15594.4|15583.4|15590.4|15579.4|119
1636983000000|2021-11-15 13:30:00|15593.4|15583.4|15590.4|15579.4|15594.4|15583.4|15589.4|15578.4|94
1636983300000|2021-11-15 13:35:00|15591.4|15580.4|15593.4|15581.4|15594.4|15583.4|15590.4|15580.4|118
1636983600000|2021-11-15 13:40:00|15592.4|15582.4|15595.4|15584.4|15595.4|15584.4|15592.4|15581.4|127
1636983900000|2021-11-15 13:45:00|15596.4|15583.4|15596.4|15585.4|15596.4|15585.4|15596.4|15583.4|137
1636984200000|2021-11-15 13:50:00|15597.4|15586.4|15594.4|15582.4|15598.4|15587.4|15593.4|15581.4|99
1636984500000|2021-11-15 13:55:00|15593.4|15583.4|15593.4|15582.4|15593.4|15583.4|15592.4|15581.4|38
1636984800000|2021-11-15 14:00:00|15594.4|15583.4|15598.4|15587.4|15598.4|15587.4|15594.4|15583.4|109
1636985100000|2021-11-15 14:05:00|15599.4|15588.4|15600.4|15589.4|15601.4|15590.4|15599.4|15587.4|238
1636985400000|2021-11-15 14:10:00|15599.4|15588.4|15594.4|15583.4|15599.4|15588.4|15594.4|15583.4|212
1636985700000|2021-11-15 14:15:00|15593.4|15582.4|15592.4|15581.4|15593.4|15582.4|15592.4|15580.4|169
1636986000000|2021-11-15 14:20:00|15591.4|15580.4|15595.4|15584.4|15595.4|15584.4|15590.4|15579.4|117
1636986300000|2021-11-15 14:25:00|15596.4|15585.4|15597.4|15586.4|15597.4|15586.4|15596.4|15585.4|81
1636986600000|2021-11-15 14:30:00|15598.4|15587.4|15599.4|15588.4|15603.4|15592.4|15595.4|15583.4|660
1636986900000|2021-11-15 14:35:00|15598.4|15587.4|15592.4|15581.4|15599.4|15587.4|15592.4|15580.4|425
1636987200000|2021-11-15 14:40:00|15593.4|15582.4|15593.4|15582.4|15600.4|15588.4|15590.4|15578.4|715
1636987500000|2021-11-15 14:45:00|15594.4|15583.4|15593.4|15582.4|15598.4|15587.4|15592.4|15580.4|554
1636987800000|2021-11-15 14:50:00|15592.4|15581.4|15604.4|15593.4|15604.4|15593.4|15590.4|15579.4|735
1636988100000|2021-11-15 14:55:00|15603.4|15592.4|15609.4|15598.4|15609.4|15598.4|15603.4|15592.4|402
1636988400000|2021-11-15 15:00:00|15610.4|15599.4|15607.4|15595.4|15610.4|15599.4|15600.4|15588.4|479
1636988700000|2021-11-15 15:05:00|15606.4|15594.4|15610.4|15599.4|15612.4|15600.4|15605.4|15594.4|417
1636989000000|2021-11-15 15:10:00|15609.4|15598.4|15606.4|15594.4|15613.4|15602.4|15605.4|15594.4|544
1636989300000|2021-11-15 15:15:00|15607.4|15595.4|15601.4|15590.4|15607.4|15596.4|15600.4|15589.4|1058
1636989600000|2021-11-15 15:20:00|15602.4|15591.4|15606.4|15595.4|15607.4|15596.4|15602.4|15591.4|127
1636989900000|2021-11-15 15:25:00|15607.4|15596.4|15601.4|15590.4|15607.4|15596.4|15600.4|15589.4|108
1636990200000|2021-11-15 15:30:00|15600.4|15589.4|15596.4|15584.4|15601.4|15590.4|15594.4|15583.4|233
1636990500000|2021-11-15 15:35:00|15595.4|15585.4|15596.4|15584.4|15601.4|15590.4|15595.4|15583.4|154
1636990800000|2021-11-15 15:40:00|15597.4|15585.4|15602.4|15591.4|15602.4|15591.4|15595.4|15584.4|304
1636991100000|2021-11-15 15:45:00|15601.4|15590.4|15607.4|15595.4|15607.4|15596.4|15601.4|15590.4|79
1636991400000|2021-11-15 15:50:00|15606.4|15596.4|15609.4|15598.4|15612.4|15601.4|15606.4|15595.4|225
1636991700000|2021-11-15 15:55:00|15608.4|15597.4|15610.4|15599.4|15612.4|15600.4|15608.4|15597.4|237
1636992000000|2021-11-15 16:00:00|15609.4|15598.4|15612.4|15601.4|15615.4|15604.4|15609.4|15598.4|215
1636992300000|2021-11-15 16:05:00|15611.4|15600.4|15610.4|15599.4|15612.4|15601.4|15610.4|15599.4|93
1636992600000|2021-11-15 16:10:00|15611.4|15600.4|15611.4|15599.4|15612.4|15601.4|15610.4|15598.4|92
1636992900000|2021-11-15 16:15:00|15610.4|15598.4|15606.4|15595.4|15611.4|15600.4|15605.4|15594.4|124
1636993200000|2021-11-15 16:20:00|15608.4|15597.4|15611.4|15600.4|15614.4|15603.4|15608.4|15597.4|781
1636993500000|2021-11-15 16:25:00|15610.4|15599.4|15605.4|15594.4|15612.4|15601.4|15605.4|15594.4|196
1636993800000|2021-11-15 16:30:00|15606.4|15595.4|15607.4|15596.4|15608.4|15597.4|15605.4|15593.4|191
1636994100000|2021-11-15 16:35:00|15608.4|15597.4|15607.4|15596.4|15608.4|15597.4|15603.4|15592.4|415
1636994400000|2021-11-15 16:40:00|15606.4|15595.4|15589.4|15578.4|15607.4|15596.4|15589.4|15578.4|454
1636994700000|2021-11-15 16:45:00|15588.4|15577.4|15595.4|15584.4|15597.4|15586.4|15585.4|15574.4|286
1636995000000|2021-11-15 16:50:00|15596.4|15585.4|15592.4|15581.4|15597.4|15585.4|15592.4|15580.4|278
1636995300000|2021-11-15 16:55:00|15593.4|15582.4|15597.4|15586.4|15598.4|15587.4|15592.4|15581.4|119
1636995600000|2021-11-15 17:00:00|15596.4|15585.4|15597.4|15585.4|15598.4|15587.4|15595.4|15584.4|73
1636995900000|2021-11-15 17:05:00|15596.4|15584.4|15595.4|15584.4|15596.4|15585.4|15593.4|15582.4|45
1636996200000|2021-11-15 17:10:00|15596.4|15585.4|15595.4|15584.4|15596.4|15585.4|15595.4|15583.4|87
1636996500000|2021-11-15 17:15:00|15594.4|15583.4|15595.4|15584.4|15596.4|15585.4|15594.4|15582.4|80
1636996800000|2021-11-15 17:20:00|15596.4|15585.4|15591.4|15579.4|15596.4|15585.4|15587.4|15576.4|128
1636997100000|2021-11-15 17:25:00|15590.4|15578.4|15590.4|15579.4|15591.4|15580.4|15588.4|15577.4|37
1636997400000|2021-11-15 17:30:00|15591.4|15580.4|15592.4|15581.4|15594.4|15582.4|15590.4|15580.4|35
1636997700000|2021-11-15 17:35:00|15591.4|15580.4|15592.4|15581.4|15593.4|15582.4|15591.4|15579.4|49
1636998000000|2021-11-15 17:40:00|15593.4|15582.4|15594.4|15583.4|15594.4|15583.4|15591.4|15579.4|38
1636998300000|2021-11-15 17:45:00|15593.4|15582.4|15595.4|15584.4|15597.4|15586.4|15592.4|15581.4|80
1636998600000|2021-11-15 17:50:00|15593.4|15583.4|15589.4|15577.4|15594.4|15584.4|15588.4|15577.4|310
1636998900000|2021-11-15 17:55:00|15588.4|15576.4|15584.4|15573.4|15589.4|15577.4|15584.4|15573.4|423
1636999200000|2021-11-15 18:00:00|15583.4|15572.4|15585.4|15574.4|15585.4|15574.4|15580.4|15569.4|167
1636999500000|2021-11-15 18:05:00|15584.4|15573.4|15583.4|15572.4|15585.4|15574.4|15583.4|15572.4|68
1636999800000|2021-11-15 18:10:00|15582.4|15571.4|15583.4|15572.4|15583.4|15572.4|15582.4|15571.4|48
1637000100000|2021-11-15 18:15:00|15584.4|15571.4|15584.4|15573.4|15586.4|15575.4|15583.4|15571.4|47
1637000400000|2021-11-15 18:20:00|15585.4|15574.4|15585.4|15574.4|15586.4|15574.4|15581.4|15570.4|77
1637000700000|2021-11-15 18:25:00|15584.4|15573.4|15584.4|15573.4|15585.4|15574.4|15581.4|15570.4|58
1637001000000|2021-11-15 18:30:00|15585.4|15574.4|15586.4|15575.4|15587.4|15575.4|15584.4|15573.4|50
1637001300000|2021-11-15 18:35:00|15585.4|15574.4|15587.4|15576.4|15588.4|15577.4|15585.4|15574.4|55
1637001600000|2021-11-15 18:40:00|15586.4|15575.4|15587.4|15576.4|15587.4|15576.4|15585.4|15574.4|68
1637001900000|2021-11-15 18:45:00|15588.4|15575.4|15590.4|15578.4|15590.4|15579.4|15588.4|15575.4|47
1637002200000|2021-11-15 18:50:00|15589.4|15577.4|15589.4|15578.4|15590.4|15579.4|15589.4|15577.4|35
1637002500000|2021-11-15 18:55:00|15590.4|15579.4|15592.4|15580.4|15593.4|15581.4|15590.4|15579.4|82
1637002800000|2021-11-15 19:00:00|15593.4|15581.4|15594.4|15582.4|15594.4|15583.4|15592.4|15580.4|60
1637003100000|2021-11-15 19:05:00|15593.4|15581.4|15594.4|15583.4|15594.4|15583.4|15593.4|15581.4|11
1637003400000|2021-11-15 19:10:00|15593.4|15582.4|15593.4|15581.4|15593.4|15582.4|15593.4|15581.4|24
1637003700000|2021-11-15 19:15:00|15592.4|15582.4|15593.4|15582.4|15594.4|15583.4|15592.4|15581.4|19
1637004000000|2021-11-15 19:20:00|15592.4|15581.4|15593.4|15581.4|15593.4|15581.4|15592.4|15581.4|10
1637004300000|2021-11-15 19:25:00|15592.4|15580.4|15593.4|15581.4|15593.4|15582.4|15592.4|15580.4|20
1637004600000|2021-11-15 19:30:00|15594.4|15582.4|15593.4|15582.4|15594.4|15582.4|15593.4|15581.4|19
1637004900000|2021-11-15 19:35:00|15592.4|15581.4|15594.4|15582.4|15594.4|15582.4|15592.4|15581.4|20
1637005200000|2021-11-15 19:40:00|15595.4|15583.4|15597.9|15587.9|15598.4|15587.9|15594.4|15583.4|74
1637005500000|2021-11-15 19:45:00|15597.4|15587.4|15597.4|15587.4|15598.9|15588.9|15596.9|15586.9|39
1637005800000|2021-11-15 19:50:00|15597.9|15587.9|15596.4|15586.4|15597.9|15587.9|15596.4|15586.4|14
1637006100000|2021-11-15 19:55:00|15596.9|15586.9|15595.9|15585.9|15597.9|15587.9|15595.4|15585.4|45
1637006400000|2021-11-15 20:00:00|15595.4|15585.4|15593.4|15583.4|15595.4|15585.4|15592.9|15582.9|40
1637006700000|2021-11-15 20:05:00|15592.9|15582.9|15592.4|15582.4|15592.9|15582.9|15591.9|15581.9|23
1637007000000|2021-11-15 20:10:00|15592.9|15582.9|15594.9|15584.9|15594.9|15584.9|15592.4|15582.4|22
1637007300000|2021-11-15 20:15:00|15595.4|15585.4|15596.9|15586.9|15596.9|15586.9|15595.4|15585.4|30
1637007600000|2021-11-15 20:20:00|15597.4|15587.4|15596.9|15586.9|15597.9|15587.9|15596.9|15586.9|33
1637007900000|2021-11-15 20:25:00|15595.9|15585.9|15597.9|15587.9|15597.9|15587.9|15595.9|15585.9|35
1637008200000|2021-11-15 20:30:00|15597.4|15587.4|15593.9|15583.9|15597.4|15587.4|15593.9|15583.9|67
1637008500000|2021-11-15 20:35:00|15593.4|15583.4|15593.9|15583.9|15595.4|15585.4|15592.4|15582.4|110
1637008800000|2021-11-15 20:40:00|15592.9|15582.9|15594.9|15584.9|15595.4|15585.4|15592.9|15582.9|52
1637009100000|2021-11-15 20:45:00|15594.4|15584.4|15591.9|15581.9|15594.9|15584.9|15591.9|15581.9|65
1637009400000|2021-11-15 20:50:00|15591.4|15581.4|15588.9|15578.9|15591.4|15581.4|15588.9|15578.9|67
1637009700000|2021-11-15 20:55:00|15590.4|15580.4|15590.9|15580.9|15591.9|15581.9|15589.4|15579.4|135
1637010000000|2021-11-15 21:00:00|15591.4|15581.4|15590.4|15580.4|15592.9|15582.9|15590.4|15580.4|33
1637010300000|2021-11-15 21:05:00|15589.9|15579.9|15590.9|15580.9|15591.4|15581.4|15589.4|15579.4|12
1637010600000|2021-11-15 21:10:00|15591.4|15581.4|15591.4|15581.4|15593.9|15583.9|15589.9|15579.9|60
1637010900000|2021-11-15 21:15:00|15597.9|15573.9|15596.6|15572.6|15597.9|15573.9|15595.2|15571.2|0
1637011200000|2021-11-15 21:20:00|15597.2|15573.2|15595.1|15571.1|15597.9|15573.9|15594.4|15570.4|0
1637011500000|2021-11-15 21:25:00|15595.4|15571.4|15595.1|15571.1|15595.7|15571.7|15594.4|15570.4|0
1637011800000|2021-11-15 21:30:00|15594.4|15570.4|15595.1|15571.1|15595.4|15571.4|15593.8|15569.8|0
1637012100000|2021-11-15 21:35:00|15594.4|15570.4|15593.8|15569.8|15594.4|15570.4|15593.1|15569.1|0
1637012400000|2021-11-15 21:40:00|15593.4|15569.4|15593.8|15569.8|15594.4|15570.4|15593.1|15569.1|0
1637012700000|2021-11-15 21:45:00|15594.4|15570.4|15591.8|15567.8|15594.4|15570.4|15591.1|15567.1|0
1637013000000|2021-11-15 21:50:00|15592.1|15568.1|15593.6|15569.6|15593.6|15569.6|15592.1|15568.1|0
1637013300000|2021-11-15 21:55:00|15594.3|15570.3|15594.9|15570.9|15595.3|15571.3|15593.6|15569.6|0
1637013600000|2021-11-15 22:00:00|15594.8|15570.8|15594.3|15570.3|15595.5|15571.5|15594.3|15570.3|0
1637013900000|2021-11-15 22:05:00|15594.1|15570.1|15594.3|15570.3|15594.3|15570.3|15594.1|15570.1|0
1637014200000|2021-11-15 22:10:00|15594.2|15570.2|15594.2|15570.2|15594.2|15570.2|15594.2|15570.2|0
1637014800000|2021-11-15 22:20:00|15593.7|15569.7|15593.8|15569.8|15593.8|15569.8|15593.4|15569.4|0
1637015100000|2021-11-15 22:25:00|15593.3|15569.3|15593.4|15569.4|15593.6|15569.6|15593.2|15569.2|0
1637015400000|2021-11-15 22:30:00|15593.5|15569.5|15593.9|15569.9|15594|15570|15593.5|15569.5|0
1637015700000|2021-11-15 22:35:00|15593.5|15569.5|15593.8|15569.8|15593.8|15569.8|15593.5|15569.5|0
1637016000000|2021-11-15 22:40:00|15593.9|15569.9|15593.5|15569.5|15593.9|15569.9|15593.5|15569.5|0
1637016300000|2021-11-15 22:45:00|15593.4|15569.4|15592.2|15568.2|15593.4|15569.4|15591.7|15567.7|0
1637016600000|2021-11-15 22:50:00|15592.3|15568.3|15591.8|15567.8|15592.3|15568.3|15591.3|15567.3|0
1637016900000|2021-11-15 22:55:00|15592|15568|15591.7|15567.7|15592.8|15568.8|15591.6|15567.6|0
1637017200000|2021-11-15 23:00:00|15593.5|15569.5|15593.2|15569.2|15594.8|15570.8|15592.5|15568.5|0
1637017500000|2021-11-15 23:05:00|15592.8|15568.8|15593.5|15569.5|15594.5|15570.5|15592.5|15568.5|0
1637017800000|2021-11-15 23:10:00|15593.8|15569.8|15589.5|15565.5|15594.1|15570.1|15589.5|15565.5|0
1637018100000|2021-11-15 23:15:00|15589.1|15565.1|15588.5|15564.5|15589.5|15565.5|15587.5|15563.5|0
1637018400000|2021-11-15 23:20:00|15588.8|15564.8|15589.5|15565.5|15589.5|15565.5|15588.5|15564.5|0
1637018700000|2021-11-15 23:25:00|15588.8|15564.8|15590.5|15566.5|15590.5|15566.5|15587.5|15563.5|0
1637019000000|2021-11-15 23:30:00|15589.8|15565.8|15589.8|15565.8|15590.5|15566.5|15588.5|15564.5|0
1637019300000|2021-11-15 23:35:00|15590.1|15566.1|15589.8|15565.8|15591.8|15567.8|15589.1|15565.1|0
1637019600000|2021-11-15 23:40:00|15590.5|15566.5|15591|15567|15591.7|15567.7|15589.1|15565.1|0
1637019900000|2021-11-15 23:45:00|15591.7|15567.7|15589|15565|15591.7|15567.7|15588.3|15564.3|0
1637020200000|2021-11-15 23:50:00|15589.3|15565.3|15589.8|15565.8|15589.8|15565.8|15587.8|15563.8|0
1637020500000|2021-11-15 23:55:00|15590.5|15566.5|15592.5|15568.5|15592.5|15568.5|15589.8|15565.8|0
1637020800000|2021-11-16 00:00:00|15593.2|15569.2|15597.9|15573.9|15599.2|15575.2|15591.9|15567.9|0
1637021100000|2021-11-16 00:05:00|15597.5|15573.5|15594.5|15570.5|15597.5|15573.5|15593.9|15569.9|0
1637021400000|2021-11-16 00:10:00|15594.2|15570.2|15593.9|15569.9|15594.5|15570.5|15593.2|15569.2|0
1637021700000|2021-11-16 00:15:00|15593.2|15569.2|15590.3|15566.3|15593.9|15569.9|15587.9|15563.9|0
1637022000000|2021-11-16 00:20:00|15589.4|15565.4|15587.3|15563.3|15593.9|15569.9|15587|15563|0
1637022300000|2021-11-16 00:25:00|15587.1|15563.1|15584.2|15560.2|15588.5|15564.5|15583.5|15559.5|0
1637022600000|2021-11-16 00:30:00|15583.9|15559.9|15581.3|15557.3|15584.3|15560.3|15580.9|15556.9|0
1637022900000|2021-11-16 00:35:00|15581.4|15557.4|15583.5|15559.5|15584.4|15560.4|15581.4|15557.4|0
1637023200000|2021-11-16 00:40:00|15584|15560|15583.3|15559.3|15584.6|15560.6|15580.8|15556.8|0
1637023500000|2021-11-16 00:45:00|15583.4|15559.4|15585|15561|15585.5|15561.5|15582.4|15558.4|0
1637023800000|2021-11-16 00:50:00|15585.5|15561.5|15587.7|15563.7|15588|15564|15585.5|15561.5|0
1637024100000|2021-11-16 00:55:00|15587.9|15563.9|15589.9|15565.9|15591.5|15567.5|15587.7|15563.7|0
1637024400000|2021-11-16 01:00:00|15588.4|15578.4|15556.9|15546.9|15588.4|15578.4|15556.4|15546.4|2708
1637024700000|2021-11-16 01:05:00|15556.4|15546.4|15553.9|15543.9|15556.9|15546.9|15547.9|15537.9|876
1637025000000|2021-11-16 01:10:00|15554.4|15544.4|15560.9|15550.9|15560.9|15550.9|15552.9|15542.9|452
1637025300000|2021-11-16 01:15:00|15561.9|15551.9|15589.4|15579.4|15597.4|15587.4|15552.9|15542.9|1753
1637025600000|2021-11-16 01:20:00|15589.9|15579.9|15580.9|15570.9|15612.4|15602.4|15575.4|15565.4|1553
1637025900000|2021-11-16 01:25:00|15582.4|15572.4|15571.9|15561.9|15592.4|15582.4|15571.4|15561.4|1561
1637026200000|2021-11-16 01:30:00|15571.4|15561.4|15591.9|15581.9|15623.4|15613.4|15570.9|15560.9|12322
1637026500000|2021-11-16 01:35:00|15592.4|15582.4|15600.4|15590.4|15615.9|15605.9|15587.4|15577.4|5802
1637026800000|2021-11-16 01:40:00|15599.4|15589.4|15564.9|15554.9|15609.9|15599.9|15558.9|15548.9|5684
1637027100000|2021-11-16 01:45:00|15563.9|15553.9|15571.4|15561.4|15580.4|15570.4|15539.4|15529.4|7834
1637027400000|2021-11-16 01:50:00|15570.4|15560.4|15605.4|15595.4|15606.4|15596.4|15552.4|15542.4|4211
1637027700000|2021-11-16 01:55:00|15603.4|15593.4|15650.4|15640.4|15667.4|15657.4|15594.4|15584.4|7628
1637028000000|2021-11-16 02:00:00|15651.4|15641.4|15630.4|15620.4|15673.4|15663.4|15624.4|15614.4|5626
1637028300000|2021-11-16 02:05:00|15629.4|15619.4|15636.4|15626.4|15640.4|15630.4|15622.4|15612.4|2422
1637028600000|2021-11-16 02:10:00|15637.4|15627.4|15625.4|15615.4|15637.4|15627.4|15601.4|15591.4|3037
1637028900000|2021-11-16 02:15:00|15624.4|15614.4|15623.4|15613.4|15630.4|15620.4|15607.4|15597.4|2416
1637029200000|2021-11-16 02:20:00|15624.4|15614.4|15639.4|15629.4|15639.4|15629.4|15613.4|15603.4|2252
1637029500000|2021-11-16 02:25:00|15638.4|15628.4|15633.4|15623.4|15648.4|15638.4|15630.4|15620.4|1928
1637029800000|2021-11-16 02:30:00|15634.4|15624.4|15672.4|15662.4|15677.4|15667.4|15631.4|15621.4|4785
1637030100000|2021-11-16 02:35:00|15671.4|15661.4|15663.4|15653.4|15676.4|15666.4|15652.4|15642.4|3151
1637030400000|2021-11-16 02:40:00|15662.4|15652.4|15672.4|15662.4|15685.4|15675.4|15661.4|15651.4|3771
1637030700000|2021-11-16 02:45:00|15673.4|15663.4|15665.4|15655.4|15683.4|15673.4|15665.4|15655.4|2557
1637031000000|2021-11-16 02:50:00|15666.4|15656.4|15681.4|15671.4|15692.4|15682.4|15663.4|15653.4|2897
1637031300000|2021-11-16 02:55:00|15680.4|15670.4|15655.4|15645.4|15681.4|15671.4|15655.4|15645.4|2850
1637031600000|2021-11-16 03:00:00|15657.4|15647.4|15662.4|15652.4|15662.4|15652.4|15635.4|15625.4|4498
1637031900000|2021-11-16 03:05:00|15663.4|15653.4|15666.4|15656.4|15673.4|15663.4|15654.4|15644.4|3536
1637032200000|2021-11-16 03:10:00|15664.4|15654.4|15651.4|15641.4|15672.4|15662.4|15647.4|15637.4|1971
1637032500000|2021-11-16 03:15:00|15649.4|15639.4|15655.4|15645.4|15656.4|15646.4|15634.4|15624.4|2150
1637032800000|2021-11-16 03:20:00|15653.4|15643.4|15642.4|15632.4|15657.4|15647.4|15640.4|15630.4|1177
1637033100000|2021-11-16 03:25:00|15643.4|15633.4|15647.4|15637.4|15651.4|15641.4|15635.4|15625.4|1253
1637033400000|2021-11-16 03:30:00|15649.4|15639.4|15660.4|15650.4|15662.4|15652.4|15648.4|15638.4|1298
1637033700000|2021-11-16 03:35:00|15661.4|15651.4|15663.4|15653.4|15669.4|15659.4|15660.4|15650.4|704
1637034000000|2021-11-16 03:40:00|15662.4|15652.4|15658.4|15648.4|15664.4|15654.4|15655.4|15645.4|301
1637034300000|2021-11-16 03:45:00|15657.4|15647.4|15657.4|15647.4|15657.4|15647.4|15654.4|15644.4|226
1637034600000|2021-11-16 03:50:00|15656.4|15646.4|15661.4|15651.4|15662.4|15652.4|15656.4|15646.4|379
1637034900000|2021-11-16 03:55:00|15660.4|15650.4|15657.4|15647.4|15660.4|15650.4|15656.4|15646.4|308
1637035200000|2021-11-16 04:00:00|15656.4|15646.4|15653.4|15643.4|15657.4|15647.4|15652.4|15642.4|316
1637035500000|2021-11-16 04:05:00|15652.4|15642.4|15633.4|15623.4|15652.4|15642.4|15622.4|15612.4|1925
1637035800000|2021-11-16 04:10:00|15635.4|15625.4|15643.4|15633.4|15643.4|15633.4|15635.4|15625.4|315
1637036100000|2021-11-16 04:15:00|15642.4|15632.4|15642.4|15632.4|15643.4|15633.4|15641.4|15631.4|170
1637036400000|2021-11-16 04:20:00|15643.4|15633.4|15635.4|15625.4|15644.4|15634.4|15634.4|15624.4|339
1637036700000|2021-11-16 04:25:00|15636.4|15626.4|15624.4|15614.4|15637.4|15627.4|15624.4|15614.4|493
1637037000000|2021-11-16 04:30:00|15623.4|15613.4|15628.4|15618.4|15630.4|15620.4|15623.4|15613.4|219
1637037300000|2021-11-16 04:35:00|15629.4|15619.4|15631.4|15621.4|15631.4|15621.4|15628.4|15618.4|239
1637037600000|2021-11-16 04:40:00|15632.4|15622.4|15634.4|15624.4|15634.4|15624.4|15630.4|15620.4|265
1637037900000|2021-11-16 04:45:00|15633.4|15623.4|15637.4|15627.4|15638.4|15628.4|15632.4|15622.4|210
1637038200000|2021-11-16 04:50:00|15638.4|15628.4|15637.4|15627.4|15638.4|15628.4|15635.4|15625.4|243
1637038500000|2021-11-16 04:55:00|15638.4|15628.4|15641.4|15631.4|15642.4|15632.4|15637.4|15627.4|170
1637038800000|2021-11-16 05:00:00|15642.4|15632.4|15667.4|15657.4|15682.4|15672.4|15639.4|15629.4|6025
1637039100000|2021-11-16 05:05:00|15666.4|15656.4|15673.4|15663.4|15674.4|15664.4|15661.4|15651.4|2023
1637039400000|2021-11-16 05:10:00|15674.4|15664.4|15655.4|15645.4|15677.4|15667.4|15648.4|15638.4|1585
1637039700000|2021-11-16 05:15:00|15654.4|15644.4|15613.4|15603.4|15654.4|15644.4|15613.4|15603.4|3688
1637040000000|2021-11-16 05:20:00|15614.4|15604.4|15598.4|15588.4|15614.4|15604.4|15581.4|15571.4|6745
1637040300000|2021-11-16 05:25:00|15597.4|15587.4|15543.4|15533.4|15597.4|15587.4|15542.4|15532.4|3747
1637040600000|2021-11-16 05:30:00|15546.4|15536.4|15557.4|15547.4|15573.4|15563.4|15536.4|15526.4|4895
1637040900000|2021-11-16 05:35:00|15555.4|15545.4|15592.4|15582.4|15596.4|15586.4|15548.4|15538.4|2793
1637041200000|2021-11-16 05:40:00|15593.4|15583.4|15584.4|15574.4|15594.4|15584.4|15578.4|15568.4|1449
1637041500000|2021-11-16 05:45:00|15585.4|15575.4|15583.4|15573.4|15606.4|15596.4|15580.4|15570.4|1875
1637041800000|2021-11-16 05:50:00|15584.4|15574.4|15596.4|15586.4|15602.4|15592.4|15584.4|15574.4|1839
1637042100000|2021-11-16 05:55:00|15595.4|15585.4|15587.4|15577.4|15601.4|15591.4|15586.4|15576.4|1328
1637042400000|2021-11-16 06:00:00|15588.4|15578.4|15604.4|15594.4|15608.4|15598.4|15584.4|15574.4|1701
1637042700000|2021-11-16 06:05:00|15603.4|15593.4|15612.4|15602.4|15613.4|15603.4|15589.4|15579.4|1374
1637043000000|2021-11-16 06:10:00|15613.4|15603.4|15612.4|15602.4|15614.4|15604.4|15604.4|15594.4|1403
1637043300000|2021-11-16 06:15:00|15613.4|15603.4|15611.4|15601.4|15632.4|15622.4|15609.4|15599.4|2713
1637043600000|2021-11-16 06:20:00|15610.4|15600.4|15611.4|15601.4|15623.4|15613.4|15608.4|15598.4|1748
1637043900000|2021-11-16 06:25:00|15612.4|15602.4|15603.4|15593.4|15617.4|15607.4|15595.4|15585.4|1758
1637044200000|2021-11-16 06:30:00|15604.4|15594.4|15598.4|15588.4|15604.4|15594.4|15588.4|15578.4|2483
1637044500000|2021-11-16 06:35:00|15597.4|15587.4|15590.4|15580.4|15600.4|15590.4|15590.4|15580.4|1852
1637044800000|2021-11-16 06:40:00|15589.4|15579.4|15604.4|15594.4|15605.4|15595.4|15580.4|15570.4|3614
1637045100000|2021-11-16 06:45:00|15605.4|15595.4|15607.4|15597.4|15611.4|15601.4|15598.4|15588.4|2759
1637045400000|2021-11-16 06:50:00|15606.4|15596.4|15610.4|15600.4|15610.4|15600.4|15599.4|15589.4|3412
1637045700000|2021-11-16 06:55:00|15611.4|15601.4|15602.4|15592.4|15615.4|15605.4|15602.4|15592.4|4936
1637046000000|2021-11-16 07:00:00|15604.4|15594.4|15595.4|15585.4|15609.4|15599.4|15595.4|15585.4|1884
1637046300000|2021-11-16 07:05:00|15596.4|15586.4|15599.4|15589.4|15600.4|15590.4|15593.4|15583.4|419
1637046600000|2021-11-16 07:10:00|15598.4|15588.4|15598.4|15588.4|15607.4|15597.4|15594.4|15584.4|1223
1637046900000|2021-11-16 07:15:00|15599.4|15589.4|15606.4|15596.4|15610.4|15600.4|15599.4|15589.4|401
1637047200000|2021-11-16 07:20:00|15607.4|15597.4|15614.4|15604.4|15614.4|15604.4|15605.4|15595.4|361
1637047500000|2021-11-16 07:25:00|15613.4|15603.4|15610.4|15600.4|15614.4|15604.4|15610.4|15600.4|294
1637047800000|2021-11-16 07:30:00|15609.4|15599.4|15617.4|15607.4|15617.4|15607.4|15609.4|15599.4|396
1637048100000|2021-11-16 07:35:00|15618.4|15608.4|15623.4|15613.4|15626.4|15616.4|15615.4|15605.4|907
1637048400000|2021-11-16 07:40:00|15622.4|15612.4|15624.4|15614.4|15625.4|15615.4|15621.4|15611.4|392
1637048700000|2021-11-16 07:45:00|15625.4|15615.4|15618.4|15608.4|15627.4|15617.4|15617.4|15607.4|752
1637049000000|2021-11-16 07:50:00|15619.4|15609.4|15625.4|15615.4|15626.4|15616.4|15619.4|15609.4|618
1637049300000|2021-11-16 07:55:00|15624.4|15614.4|15619.4|15609.4|15626.4|15616.4|15617.4|15607.4|1034
1637049600000|2021-11-16 08:00:00|15621.4|15608.4|15613.4|15602.4|15625.4|15613.4|15612.4|15601.4|886
1637049900000|2021-11-16 08:05:00|15612.4|15601.4|15617.4|15606.4|15622.4|15610.4|15612.4|15601.4|591
1637050200000|2021-11-16 08:10:00|15618.4|15607.4|15608.4|15596.4|15619.4|15607.4|15608.4|15596.4|604
1637050500000|2021-11-16 08:15:00|15609.4|15597.4|15610.4|15598.4|15613.4|15601.4|15608.4|15597.4|292
1637050800000|2021-11-16 08:20:00|15612.4|15599.4|15606.4|15594.4|15612.4|15600.4|15599.4|15588.4|693
1637051100000|2021-11-16 08:25:00|15605.4|15593.4|15611.4|15600.4|15612.4|15601.4|15604.4|15593.4|671
1637051400000|2021-11-16 08:30:00|15618.1|15594.1|15616.4|15592.4|15624.5|15600.5|15616.3|15592.3|0
1637051700000|2021-11-16 08:35:00|15616.7|15592.7|15608.1|15584.1|15618.8|15594.8|15607.2|15583.2|144
1637052000000|2021-11-16 08:40:00|15609|15585|15616.2|15592.2|15621.2|15597.2|15609|15585|0
1637052300000|2021-11-16 08:45:00|15615.3|15591.3|15614.9|15590.9|15618.9|15594.9|15613.7|15589.7|0
1637052600000|2021-11-16 08:50:00|15615.8|15591.8|15608.6|15584.6|15615.8|15591.8|15608.1|15584.1|0
1637052900000|2021-11-16 08:55:00|15608.4|15584.4|15607.6|15583.6|15611.6|15587.6|15606.5|15582.5|0
1637053200000|2021-11-16 09:00:00|15607.9|15583.9|15609.4|15598.4|15613.4|15601.4|15607.4|15583.9|190
1637053500000|2021-11-16 09:05:00|15610.4|15599.4|15614.4|15603.4|15614.4|15603.4|15609.4|15598.4|112
1637053800000|2021-11-16 09:10:00|15615.4|15604.4|15619.4|15608.4|15619.4|15608.4|15614.4|15603.4|73
1637054100000|2021-11-16 09:15:00|15618.4|15607.4|15619.4|15608.4|15620.4|15609.4|15615.4|15604.4|377
1637054400000|2021-11-16 09:20:00|15620.4|15607.4|15619.4|15607.4|15622.4|15610.4|15618.4|15606.4|67
1637054700000|2021-11-16 09:25:00|15618.4|15606.4|15615.4|15604.4|15619.4|15606.4|15615.4|15604.4|58
1637055000000|2021-11-16 09:30:00|15616.4|15605.4|15616.4|15605.4|15616.4|15605.4|15615.4|15604.4|23
1637055300000|2021-11-16 09:35:00|15617.4|15606.4|15616.4|15604.4|15617.4|15606.4|15616.4|15604.4|32
1637055600000|2021-11-16 09:40:00|15615.4|15605.4|15615.4|15604.4|15616.4|15605.4|15615.4|15604.4|23
1637055900000|2021-11-16 09:45:00|15616.4|15603.4|15612.4|15600.4|15616.4|15604.4|15611.4|15600.4|196
1637056200000|2021-11-16 09:50:00|15611.4|15599.4|15611.4|15600.4|15612.4|15600.4|15610.4|15599.4|64
1637056500000|2021-11-16 09:55:00|15612.4|15601.4|15616.4|15605.4|15617.4|15606.4|15612.4|15601.4|104
1637056800000|2021-11-16 10:00:00|15615.4|15604.4|15615.4|15604.4|15616.4|15605.4|15614.4|15602.4|161
1637057100000|2021-11-16 10:05:00|15614.4|15603.4|15605.4|15594.4|15615.4|15604.4|15605.4|15594.4|377
1637057400000|2021-11-16 10:10:00|15606.4|15595.4|15603.4|15592.4|15607.4|15595.4|15603.4|15592.4|66
1637057700000|2021-11-16 10:15:00|15604.4|15593.4|15600.4|15589.4|15604.4|15593.4|15600.4|15589.4|109
1637058000000|2021-11-16 10:20:00|15599.4|15588.4|15598.4|15587.4|15600.4|15589.4|15598.4|15587.4|96
1637058300000|2021-11-16 10:25:00|15599.4|15588.4|15598.4|15587.4|15599.4|15588.4|15597.4|15586.4|61
1637058600000|2021-11-16 10:30:00|15599.4|15588.4|15600.4|15589.4|15600.4|15589.4|15598.4|15586.4|90
1637058900000|2021-11-16 10:35:00|15601.4|15590.4|15604.4|15593.4|15604.4|15593.4|15601.4|15590.4|44
1637059200000|2021-11-16 10:40:00|15603.4|15592.4|15602.4|15591.4|15604.4|15593.4|15602.4|15591.4|69
1637059500000|2021-11-16 10:45:00|15603.4|15592.4|15603.4|15591.4|15603.4|15592.4|15601.4|15590.4|102
1637059800000|2021-11-16 10:50:00|15602.4|15590.4|15602.4|15591.4|15602.4|15591.4|15601.4|15590.4|27
1637060100000|2021-11-16 10:55:00|15601.4|15590.4|15601.4|15590.4|15601.4|15590.4|15601.4|15590.4|24
1637060400000|2021-11-16 11:00:00|15602.4|15589.4|15600.4|15589.4|15602.4|15590.4|15600.4|15589.4|25
1637060700000|2021-11-16 11:05:00|15599.4|15588.4|15600.4|15589.4|15601.4|15589.4|15599.4|15588.4|43
1637061000000|2021-11-16 11:10:00|15599.4|15588.4|15590.4|15578.4|15599.4|15588.4|15588.4|15577.4|565
1637061300000|2021-11-16 11:15:00|15591.4|15580.4|15591.4|15580.4|15591.4|15580.4|15591.4|15580.4|74
1637061600000|2021-11-16 11:20:00|15592.4|15581.4|15590.4|15578.4|15592.4|15581.4|15590.4|15578.4|38
1637061900000|2021-11-16 11:25:00|15589.4|15580.4|15591.4|15580.4|15592.4|15581.4|15589.4|15578.4|63
1637062200000|2021-11-16 11:30:00|15592.4|15581.4|15594.4|15583.4|15594.4|15583.4|15591.4|15579.4|110
1637062500000|2021-11-16 11:35:00|15595.4|15584.4|15593.4|15582.4|15596.4|15584.4|15593.4|15582.4|109
1637062800000|2021-11-16 11:40:00|15594.4|15581.4|15595.4|15584.4|15596.4|15585.4|15593.4|15581.4|56
1637063100000|2021-11-16 11:45:00|15596.4|15585.4|15600.4|15589.4|15601.4|15589.4|15595.4|15584.4|105
1637063400000|2021-11-16 11:50:00|15599.4|15588.4|15602.4|15591.4|15603.4|15592.4|15599.4|15588.4|54
1637063700000|2021-11-16 11:55:00|15603.4|15592.4|15601.4|15590.4|15606.4|15595.4|15601.4|15590.4|37
1637064000000|2021-11-16 12:00:00|15602.4|15591.4|15601.4|15590.4|15602.4|15591.4|15600.4|15589.4|32
1637064300000|2021-11-16 12:05:00|15602.4|15589.4|15600.4|15589.4|15602.4|15590.4|15599.4|15587.4|57
1637064600000|2021-11-16 12:10:00|15601.4|15590.4|15601.4|15590.4|15602.4|15590.4|15599.4|15588.4|67
1637064900000|2021-11-16 12:15:00|15600.4|15588.4|15602.4|15591.4|15602.4|15591.4|15600.4|15588.4|23
1637065200000|2021-11-16 12:20:00|15601.4|15590.4|15602.4|15590.4|15602.4|15591.4|15600.4|15589.4|8
1637065500000|2021-11-16 12:25:00|15601.4|15589.4|15599.4|15588.4|15602.4|15590.4|15599.4|15588.4|29
1637065800000|2021-11-16 12:30:00|15600.4|15589.4|15601.4|15590.4|15602.4|15590.4|15599.4|15589.4|19
1637066100000|2021-11-16 12:35:00|15600.4|15589.4|15601.4|15589.4|15601.4|15590.4|15599.4|15587.4|47
1637066400000|2021-11-16 12:40:00|15600.4|15588.4|15600.4|15588.4|15600.4|15589.4|15599.4|15588.4|22
1637066700000|2021-11-16 12:45:00|15599.4|15587.4|15598.4|15587.4|15599.4|15588.4|15595.4|15584.4|113
1637067000000|2021-11-16 12:50:00|15597.4|15585.4|15599.4|15588.4|15599.4|15588.4|15596.4|15585.4|75
1637067300000|2021-11-16 12:55:00|15598.4|15587.4|15598.4|15587.4|15599.4|15588.4|15597.4|15586.4|13
1637067600000|2021-11-16 13:00:00|15599.4|15588.4|15601.4|15590.4|15604.4|15593.4|15598.4|15586.4|37
1637067900000|2021-11-16 13:05:00|15602.4|15591.4|15602.4|15591.4|15603.4|15592.4|15600.4|15589.4|11
1637068200000|2021-11-16 13:10:00|15603.4|15590.4|15602.4|15591.4|15605.4|15593.4|15602.4|15590.4|13
1637068500000|2021-11-16 13:15:00|15603.4|15592.4|15601.4|15589.4|15603.4|15592.4|15600.4|15589.4|6
1637068800000|2021-11-16 13:20:00|15600.4|15590.4|15597.4|15585.4|15601.4|15590.4|15596.4|15585.4|30
1637069100000|2021-11-16 13:25:00|15596.4|15586.4|15596.4|15584.4|15597.4|15586.4|15595.4|15583.4|33
1637069400000|2021-11-16 13:30:00|15597.4|15585.4|15587.4|15575.4|15597.4|15586.4|15583.4|15572.4|299
1637069700000|2021-11-16 13:35:00|15588.4|15576.4|15603.4|15592.4|15603.4|15592.4|15587.4|15575.4|195
1637070000000|2021-11-16 13:40:00|15602.4|15591.4|15600.4|15589.4|15607.4|15596.4|15600.4|15589.4|208
1637070300000|2021-11-16 13:45:00|15601.4|15587.4|15602.4|15591.4|15603.4|15592.4|15596.4|15585.4|145
1637070600000|2021-11-16 13:50:00|15603.4|15590.4|15596.4|15585.4|15603.4|15592.4|15596.4|15585.4|147
1637070900000|2021-11-16 13:55:00|15597.4|15584.4|15591.4|15580.4|15598.4|15587.4|15591.4|15580.4|158
1637071200000|2021-11-16 14:00:00|15590.4|15579.4|15586.4|15575.4|15592.4|15580.4|15584.4|15573.4|150
1637071500000|2021-11-16 14:05:00|15585.4|15574.4|15574.4|15562.4|15587.4|15576.4|15573.4|15561.4|385
1637071800000|2021-11-16 14:10:00|15573.4|15563.4|15569.4|15558.4|15575.4|15564.4|15568.4|15557.4|428
1637072100000|2021-11-16 14:15:00|15568.4|15557.4|15568.4|15557.4|15569.4|15558.4|15565.4|15554.4|276
1637072400000|2021-11-16 14:20:00|15569.4|15558.4|15567.4|15555.4|15573.4|15561.4|15567.4|15555.4|213
1637072700000|2021-11-16 14:25:00|15566.4|15554.4|15562.4|15551.4|15566.4|15554.4|15559.4|15547.4|394
1637073000000|2021-11-16 14:30:00|15564.4|15552.4|15558.4|15546.4|15568.4|15557.4|15555.4|15544.4|623
1637073300000|2021-11-16 14:35:00|15559.4|15547.4|15562.4|15551.4|15573.4|15562.4|15559.4|15546.4|443
1637073600000|2021-11-16 14:40:00|15563.4|15552.4|15564.4|15552.4|15565.4|15554.4|15556.4|15545.4|418
1637073900000|2021-11-16 14:45:00|15563.4|15551.4|15558.4|15547.4|15571.4|15560.4|15553.4|15542.4|557
1637074200000|2021-11-16 14:50:00|15557.4|15546.4|15553.4|15541.4|15558.4|15547.4|15550.4|15539.4|322
1637074500000|2021-11-16 14:55:00|15552.4|15542.4|15547.4|15536.4|15555.4|15544.4|15547.4|15535.4|191
1637074800000|2021-11-16 15:00:00|15548.4|15537.4|15547.4|15535.4|15552.4|15541.4|15545.4|15534.4|290
1637075100000|2021-11-16 15:05:00|15548.4|15536.4|15539.4|15528.4|15548.4|15537.4|15539.4|15527.4|470
1637075400000|2021-11-16 15:10:00|15540.4|15529.4|15553.4|15542.4|15554.4|15542.4|15539.4|15528.4|190
1637075700000|2021-11-16 15:15:00|15552.4|15541.4|15546.4|15534.4|15555.4|15544.4|15544.4|15533.4|251
1637076000000|2021-11-16 15:20:00|15545.4|15533.4|15544.4|15533.4|15545.4|15533.4|15538.4|15527.4|217
1637076300000|2021-11-16 15:25:00|15545.4|15532.4|15539.4|15528.4|15548.4|15536.4|15539.4|15527.4|245
1637076600000|2021-11-16 15:30:00|15538.4|15527.4|15541.4|15530.4|15548.4|15537.4|15538.4|15527.4|223
1637076900000|2021-11-16 15:35:00|15540.4|15529.4|15541.4|15530.4|15545.4|15534.4|15540.4|15529.4|177
1637077200000|2021-11-16 15:40:00|15542.4|15529.4|15536.4|15525.4|15542.4|15531.4|15530.4|15519.4|417
1637077500000|2021-11-16 15:45:00|15537.4|15524.4|15535.4|15524.4|15537.4|15526.4|15533.4|15522.4|140
1637077800000|2021-11-16 15:50:00|15534.4|15523.4|15541.4|15529.4|15543.4|15532.4|15534.4|15522.4|244
1637078100000|2021-11-16 15:55:00|15540.4|15530.4|15551.4|15540.4|15551.4|15540.4|15540.4|15528.4|252
1637078400000|2021-11-16 16:00:00|15550.4|15539.4|15557.4|15546.4|15557.4|15546.4|15550.4|15539.4|325
1637078700000|2021-11-16 16:05:00|15558.4|15547.4|15563.4|15552.4|15565.4|15554.4|15556.4|15545.4|278
1637079000000|2021-11-16 16:10:00|15562.4|15551.4|15569.4|15558.4|15569.4|15558.4|15561.4|15550.4|298
1637079300000|2021-11-16 16:15:00|15570.4|15557.4|15563.4|15552.4|15571.4|15560.4|15563.4|15552.4|225
1637079600000|2021-11-16 16:20:00|15562.4|15551.4|15560.4|15549.4|15565.4|15554.4|15558.4|15546.4|276
1637079900000|2021-11-16 16:25:00|15561.4|15550.4|15564.4|15553.4|15564.4|15553.4|15561.4|15549.4|90
1637080200000|2021-11-16 16:30:00|15563.4|15552.4|15565.4|15554.4|15566.4|15555.4|15563.4|15552.4|192
1637080500000|2021-11-16 16:35:00|15566.4|15555.4|15562.4|15551.4|15569.4|15558.4|15562.4|15550.4|399
1637080800000|2021-11-16 16:40:00|15563.4|15550.4|15559.4|15548.4|15563.4|15551.4|15557.4|15546.4|99
1637081100000|2021-11-16 16:45:00|15560.4|15549.4|15560.4|15549.4|15562.4|15551.4|15559.4|15547.4|67
1637081400000|2021-11-16 16:50:00|15561.4|15548.4|15565.4|15553.4|15565.4|15554.4|15559.4|15548.4|46
1637081700000|2021-11-16 16:55:00|15564.4|15554.4|15566.4|15555.4|15567.4|15555.4|15564.4|15552.4|36
1637082000000|2021-11-16 17:00:00|15565.4|15554.4|15571.4|15560.4|15572.4|15560.4|15564.4|15553.4|170
1637082300000|2021-11-16 17:05:00|15570.4|15559.4|15575.4|15564.4|15576.4|15565.4|15570.4|15559.4|185
1637082600000|2021-11-16 17:10:00|15576.4|15565.4|15574.4|15563.4|15576.4|15565.4|15573.4|15562.4|76
1637082900000|2021-11-16 17:15:00|15573.4|15562.4|15571.4|15560.4|15574.4|15563.4|15570.4|15559.4|198
1637083200000|2021-11-16 17:20:00|15570.4|15559.4|15571.4|15559.4|15571.4|15560.4|15567.4|15556.4|113
1637083500000|2021-11-16 17:25:00|15570.4|15560.4|15573.4|15562.4|15574.4|15563.4|15570.4|15560.4|111
1637083800000|2021-11-16 17:30:00|15572.4|15561.4|15572.4|15561.4|15573.4|15562.4|15570.4|15559.4|53
1637084100000|2021-11-16 17:35:00|15571.4|15560.4|15571.4|15560.4|15574.4|15562.4|15571.4|15560.4|38
1637084400000|2021-11-16 17:40:00|15570.4|15559.4|15573.4|15562.4|15574.4|15562.4|15570.4|15559.4|61
1637084700000|2021-11-16 17:45:00|15574.4|15561.4|15573.4|15561.4|15574.4|15562.4|15572.4|15561.4|26
1637085000000|2021-11-16 17:50:00|15572.4|15560.4|15574.4|15563.4|15574.4|15563.4|15571.4|15560.4|114
1637085300000|2021-11-16 17:55:00|15575.4|15562.4|15577.4|15566.4|15577.4|15566.4|15574.4|15562.4|107
1637085600000|2021-11-16 18:00:00|15576.4|15565.4|15578.4|15567.4|15579.4|15567.4|15576.4|15564.4|224
1637085900000|2021-11-16 18:05:00|15577.4|15566.4|15579.4|15568.4|15579.4|15568.4|15577.4|15566.4|58
1637086200000|2021-11-16 18:10:00|15578.4|15567.4|15576.4|15565.4|15579.4|15568.4|15575.4|15563.4|80
1637086500000|2021-11-16 18:15:00|15577.4|15566.4|15573.4|15562.4|15578.4|15567.4|15573.4|15562.4|47
1637086800000|2021-11-16 18:20:00|15574.4|15563.4|15575.4|15564.4|15576.4|15565.4|15572.4|15561.4|62
1637087100000|2021-11-16 18:25:00|15574.4|15563.4|15573.4|15562.4|15574.4|15564.4|15571.4|15560.4|51
1637087400000|2021-11-16 18:30:00|15574.4|15561.4|15574.4|15563.4|15575.4|15563.4|15572.4|15561.4|91
1637087700000|2021-11-16 18:35:00|15575.4|15562.4|15573.4|15561.4|15575.4|15562.4|15571.4|15560.4|64
1637088000000|2021-11-16 18:40:00|15572.4|15560.4|15573.4|15562.4|15573.4|15562.4|15571.4|15559.4|67
1637088300000|2021-11-16 18:45:00|15572.4|15561.4|15572.4|15561.4|15573.4|15562.4|15571.4|15560.4|38
1637088600000|2021-11-16 18:50:00|15571.4|15560.4|15572.4|15561.4|15572.4|15561.4|15570.4|15559.4|42
1637088900000|2021-11-16 18:55:00|15573.4|15560.4|15574.4|15562.4|15574.4|15563.4|15571.4|15559.4|120
1637089200000|2021-11-16 19:00:00|15573.4|15563.4|15577.4|15565.4|15577.4|15565.4|15573.4|15563.4|82
1637089500000|2021-11-16 19:05:00|15578.4|15566.4|15579.4|15568.4|15579.4|15568.4|15576.4|15565.4|106
1637089800000|2021-11-16 19:10:00|15578.4|15567.4|15578.4|15566.4|15579.4|15568.4|15577.4|15566.4|57
1637090100000|2021-11-16 19:15:00|15577.4|15565.4|15575.4|15563.4|15578.4|15566.4|15575.4|15563.4|74
1637090400000|2021-11-16 19:20:00|15574.4|15564.4|15578.4|15566.4|15578.4|15567.4|15574.4|15564.4|75
1637090700000|2021-11-16 19:25:00|15577.4|15567.4|15579.4|15567.4|15579.4|15568.4|15577.4|15567.4|43
1637091000000|2021-11-16 19:30:00|15578.4|15568.4|15578.4|15567.4|15579.4|15568.4|15578.4|15567.4|37
1637091300000|2021-11-16 19:35:00|15579.4|15566.4|15576.4|15564.4|15579.4|15566.4|15576.4|15564.4|64
1637091600000|2021-11-16 19:40:00|15575.4|15565.4|15575.9|15565.9|15577.4|15565.9|15575.4|15565.4|32
1637091900000|2021-11-16 19:45:00|15576.4|15566.4|15573.9|15563.9|15576.4|15566.4|15573.9|15563.9|30
1637092200000|2021-11-16 19:50:00|15574.4|15564.4|15573.9|15563.9|15575.9|15565.9|15572.9|15562.9|69
1637092500000|2021-11-16 19:55:00|15574.4|15564.4|15573.9|15563.9|15574.4|15564.4|15572.9|15562.9|32
1637092800000|2021-11-16 20:00:00|15574.4|15564.4|15572.4|15562.4|15574.9|15564.9|15572.4|15562.4|33
1637093100000|2021-11-16 20:05:00|15571.9|15561.9|15569.9|15559.9|15572.4|15562.4|15568.9|15558.9|28
1637093400000|2021-11-16 20:10:00|15571.4|15561.4|15575.9|15565.9|15575.9|15565.9|15570.9|15560.9|112
1637093700000|2021-11-16 20:15:00|15575.4|15565.4|15574.9|15564.9|15576.9|15566.9|15573.9|15563.9|120
1637094000000|2021-11-16 20:20:00|15574.4|15564.4|15572.9|15562.9|15574.9|15564.9|15572.9|15562.9|27
1637094300000|2021-11-16 20:25:00|15573.4|15563.4|15570.4|15560.4|15573.4|15563.4|15570.4|15560.4|49
1637094600000|2021-11-16 20:30:00|15569.9|15559.9|15570.9|15560.9|15571.4|15561.4|15569.9|15559.9|53
1637094900000|2021-11-16 20:35:00|15569.9|15559.9|15569.4|15559.4|15571.4|15561.4|15568.9|15558.9|80
1637095200000|2021-11-16 20:40:00|15568.9|15558.9|15570.9|15560.9|15571.9|15561.9|15568.9|15558.9|70
1637095500000|2021-11-16 20:45:00|15571.4|15561.4|15567.9|15557.9|15571.4|15561.4|15567.4|15557.4|143
1637095800000|2021-11-16 20:50:00|15568.9|15558.9|15571.9|15561.9|15572.4|15562.4|15567.4|15557.4|97
1637096100000|2021-11-16 20:55:00|15571.4|15561.4|15568.4|15558.4|15571.9|15561.9|15564.9|15554.9|114
1637096400000|2021-11-16 21:00:00|15568.9|15558.9|15568.4|15558.4|15568.9|15558.9|15566.9|15556.9|12
1637096700000|2021-11-16 21:05:00|15567.9|15557.9|15568.4|15558.4|15568.4|15558.4|15567.9|15557.9|17
1637097000000|2021-11-16 21:10:00|15569.9|15559.9|15571.4|15561.4|15571.9|15561.9|15569.9|15559.9|35
1637097300000|2021-11-16 21:15:00|15576.1|15552.1|15580.7|15556.7|15580.7|15556.7|15575.4|15551.4|0
1637097600000|2021-11-16 21:20:00|15581|15557|15580|15556|15581.4|15557.4|15578.7|15554.7|0
1637097900000|2021-11-16 21:25:00|15579.7|15555.7|15580|15556|15580|15556|15579.4|15555.4|0
1637098200000|2021-11-16 21:30:00|15579.7|15555.7|15576.1|15552.1|15579.7|15555.7|15576.1|15552.1|0
1637098500000|2021-11-16 21:35:00|15576.7|15552.7|15576.7|15552.7|15577.4|15553.4|15576.4|15552.4|0
1637098800000|2021-11-16 21:40:00|15577.4|15553.4|15574.7|15550.7|15577.4|15553.4|15574.7|15550.7|0
1637099100000|2021-11-16 21:45:00|15574.1|15550.1|15571.5|15547.5|15574.1|15550.1|15571.1|15547.1|0
1637099400000|2021-11-16 21:50:00|15571.2|15547.2|15572.2|15548.2|15572.9|15548.9|15571.2|15547.2|0
1637099700000|2021-11-16 21:55:00|15572.9|15548.9|15572.9|15548.9|15573.5|15549.5|15572.2|15548.2|0
1637100000000|2021-11-16 22:00:00|15573.2|15549.2|15573.5|15549.5|15573.7|15549.7|15572.8|15548.8|0
1637100300000|2021-11-16 22:05:00|15573.4|15549.4|15573.4|15549.4|15573.4|15549.4|15573.1|15549.1|0
1637100600000|2021-11-16 22:10:00|15573.2|15549.2|15573.5|15549.5|15573.7|15549.7|15573.2|15549.2|0
1637100900000|2021-11-16 22:15:00|15573.6|15549.6|15573.6|15549.6|15573.8|15549.8|15572.7|15548.7|0
1637101200000|2021-11-16 22:20:00|15573.2|15549.2|15573.5|15549.5|15573.8|15549.8|15573.2|15549.2|0
1637101500000|2021-11-16 22:25:00|15573.6|15549.6|15573.6|15549.6|15573.6|15549.6|15573.4|15549.4|0
1637101800000|2021-11-16 22:30:00|15573.9|15549.9|15573.6|15549.6|15574.3|15550.3|15573.6|15549.6|0
1637102100000|2021-11-16 22:35:00|15573.2|15549.2|15573.2|15549.2|15573.4|15549.4|15573.2|15549.2|0
1637102400000|2021-11-16 22:40:00|15573.5|15549.5|15573.7|15549.7|15573.9|15549.9|15573.4|15549.4|0
1637102700000|2021-11-16 22:45:00|15574.2|15550.2|15574|15550|15574.4|15550.4|15573.6|15549.6|0
1637103000000|2021-11-16 22:50:00|15573.6|15549.6|15574|15550|15574.5|15550.5|15573.5|15549.5|0
1637103300000|2021-11-16 22:55:00|15573.9|15549.9|15573.8|15549.8|15574.1|15550.1|15573.7|15549.7|0
1637103600000|2021-11-16 23:00:00|15574.5|15550.5|15574.8|15550.8|15576.2|15552.2|15573.2|15549.2|0
1637103900000|2021-11-16 23:05:00|15574.5|15550.5|15574.2|15550.2|15574.8|15550.8|15572.9|15548.9|0
1637104200000|2021-11-16 23:10:00|15574.5|15550.5|15576.8|15552.8|15576.8|15552.8|15574.1|15550.1|0
1637104500000|2021-11-16 23:15:00|15576.4|15552.4|15568.8|15544.8|15576.4|15552.4|15568.8|15544.8|0
1637104800000|2021-11-16 23:20:00|15569.1|15545.1|15570.1|15546.1|15570.8|15546.8|15569.1|15545.1|0
1637105100000|2021-11-16 23:25:00|15569.8|15545.8|15572.8|15548.8|15573.5|15549.5|15569.5|15545.5|0
1637105400000|2021-11-16 23:30:00|15572.5|15548.5|15576.1|15552.1|15576.1|15552.1|15571.8|15547.8|0
1637105700000|2021-11-16 23:35:00|15575.4|15551.4|15578.7|15554.7|15578.7|15554.7|15575.4|15551.4|0
1637106000000|2021-11-16 23:40:00|15579.1|15555.1|15580.1|15556.1|15580.7|15556.7|15578.1|15554.1|0
1637106300000|2021-11-16 23:45:00|15580.4|15556.4|15582.9|15558.9|15582.9|15558.9|15580.1|15556.1|0
1637106600000|2021-11-16 23:50:00|15583.2|15559.2|15581.1|15557.1|15584.2|15560.2|15581.1|15557.1|0
1637106900000|2021-11-16 23:55:00|15581.7|15557.7|15581.7|15557.7|15582|15558|15581.1|15557.1|0
1637107200000|2021-11-17 00:00:00|15582|15558|15580.4|15556.4|15582|15558|15579.1|15555.1|0
1637107500000|2021-11-17 00:05:00|15580.7|15556.7|15582.7|15558.7|15584.1|15560.1|15580.7|15556.7|0
1637107800000|2021-11-17 00:10:00|15582.1|15558.1|15583.2|15559.2|15584.1|15560.1|15582.1|15558.1|0
1637108100000|2021-11-17 00:15:00|15582.9|15558.9|15581.6|15557.6|15583.3|15559.3|15580.2|15556.2|0
1637108400000|2021-11-17 00:20:00|15581.1|15557.1|15579.1|15555.1|15582.5|15558.5|15579.1|15555.1|0
1637108700000|2021-11-17 00:25:00|15578.8|15554.8|15574.8|15550.8|15579|15555|15573.3|15549.3|0
1637109000000|2021-11-17 00:30:00|15575.3|15551.3|15577.6|15553.6|15578.1|15554.1|15574.5|15550.5|0
1637109300000|2021-11-17 00:35:00|15577.3|15553.3|15576.6|15552.6|15578.1|15554.1|15575.1|15551.1|0
1637109600000|2021-11-17 00:40:00|15576.8|15552.8|15574.7|15550.7|15576.9|15552.9|15574.7|15550.7|0
1637109900000|2021-11-17 00:45:00|15574.9|15550.9|15573.7|15549.7|15575.3|15551.3|15572.8|15548.8|0
1637110200000|2021-11-17 00:50:00|15573.9|15549.9|15576.3|15552.3|15576.3|15552.3|15573.9|15549.9|0
1637110500000|2021-11-17 00:55:00|15575.8|15551.8|15575.4|15551.4|15577.5|15553.5|15573.5|15549.5|0
1637110800000|2021-11-17 01:00:00|15574.5|15550.5|15560.9|15550.9|15579.4|15569.4|15550.9|15540.9|1779
1637111100000|2021-11-17 01:05:00|15561.4|15551.4|15555.4|15545.4|15569.9|15559.9|15554.4|15544.4|1017
1637111400000|2021-11-17 01:10:00|15555.9|15545.9|15561.4|15551.4|15565.9|15555.9|15550.9|15540.9|814
1637111700000|2021-11-17 01:15:00|15561.9|15551.9|15565.4|15555.4|15571.9|15561.9|15553.9|15543.9|1834
1637112000000|2021-11-17 01:20:00|15565.9|15555.9|15566.4|15556.4|15578.9|15568.9|15560.4|15550.4|1643
1637112300000|2021-11-17 01:25:00|15564.4|15554.4|15578.4|15568.4|15585.9|15575.9|15562.9|15552.9|1869
1637112600000|2021-11-17 01:30:00|15577.9|15567.9|15601.4|15591.4|15635.4|15625.4|15574.9|15564.9|15445
1637112900000|2021-11-17 01:35:00|15597.4|15587.4|15608.4|15598.4|15646.9|15636.9|15586.4|15576.4|8022
1637113200000|2021-11-17 01:40:00|15607.9|15597.9|15574.4|15564.4|15620.4|15610.4|15560.4|15550.4|7042
1637113500000|2021-11-17 01:45:00|15573.4|15563.4|15590.4|15580.4|15603.4|15593.4|15567.4|15557.4|3876
1637113800000|2021-11-17 01:50:00|15591.4|15581.4|15574.4|15564.4|15611.4|15601.4|15568.4|15558.4|3588
1637114100000|2021-11-17 01:55:00|15573.4|15563.4|15560.4|15550.4|15583.4|15573.4|15548.4|15538.4|3903
1637114400000|2021-11-17 02:00:00|15558.4|15548.4|15544.4|15534.4|15565.4|15555.4|15535.4|15525.4|4690
1637114700000|2021-11-17 02:05:00|15545.4|15535.4|15576.4|15566.4|15578.4|15568.4|15542.4|15532.4|3608
1637115000000|2021-11-17 02:10:00|15578.4|15568.4|15612.4|15602.4|15613.4|15603.4|15574.4|15564.4|3458
1637115300000|2021-11-17 02:15:00|15611.4|15601.4|15611.4|15601.4|15641.4|15631.4|15610.4|15600.4|5990
1637115600000|2021-11-17 02:20:00|15613.4|15603.4|15596.4|15586.4|15615.4|15605.4|15592.4|15582.4|2790
1637115900000|2021-11-17 02:25:00|15598.4|15588.4|15614.4|15604.4|15619.4|15609.4|15597.4|15587.4|2407
1637116200000|2021-11-17 02:30:00|15616.4|15606.4|15595.4|15585.4|15630.4|15620.4|15594.4|15584.4|2095
1637116500000|2021-11-17 02:35:00|15597.4|15587.4|15594.4|15584.4|15606.4|15596.4|15590.4|15580.4|1252
1637116800000|2021-11-17 02:40:00|15596.4|15586.4|15574.4|15564.4|15597.4|15587.4|15562.4|15552.4|2355
1637117100000|2021-11-17 02:45:00|15573.4|15563.4|15584.4|15574.4|15591.4|15581.4|15569.4|15559.4|1007
1637117400000|2021-11-17 02:50:00|15582.4|15572.4|15573.4|15563.4|15584.4|15574.4|15569.4|15559.4|1122
1637117700000|2021-11-17 02:55:00|15572.4|15562.4|15572.4|15562.4|15579.4|15569.4|15565.4|15555.4|781
1637118000000|2021-11-17 03:00:00|15574.4|15564.4|15571.4|15561.4|15583.4|15573.4|15566.4|15556.4|2352
1637118300000|2021-11-17 03:05:00|15570.4|15560.4|15574.4|15564.4|15575.4|15565.4|15559.4|15549.4|1323
1637118600000|2021-11-17 03:10:00|15573.4|15563.4|15562.4|15552.4|15577.4|15567.4|15558.4|15548.4|1680
1637118900000|2021-11-17 03:15:00|15560.4|15550.4|15550.4|15540.4|15561.4|15551.4|15547.4|15537.4|1362
1637119200000|2021-11-17 03:20:00|15549.4|15539.4|15549.4|15539.4|15556.4|15546.4|15545.4|15535.4|1020
1637119500000|2021-11-17 03:25:00|15547.4|15537.4|15537.4|15527.4|15549.4|15539.4|15536.4|15526.4|1484
1637119800000|2021-11-17 03:30:00|15536.4|15526.4|15539.4|15529.4|15548.4|15538.4|15526.4|15516.4|1435
1637120100000|2021-11-17 03:35:00|15540.4|15530.4|15531.4|15521.4|15540.4|15530.4|15530.4|15520.4|203
1637120400000|2021-11-17 03:40:00|15532.4|15522.4|15526.4|15516.4|15532.4|15522.4|15523.4|15513.4|577
1637120700000|2021-11-17 03:45:00|15525.4|15515.4|15527.4|15517.4|15530.4|15520.4|15524.4|15514.4|272
1637121000000|2021-11-17 03:50:00|15528.4|15518.4|15537.4|15527.4|15537.4|15527.4|15527.4|15517.4|288
1637121300000|2021-11-17 03:55:00|15536.4|15526.4|15536.4|15526.4|15537.4|15527.4|15531.4|15521.4|96
1637121600000|2021-11-17 04:00:00|15537.4|15527.4|15532.4|15522.4|15537.4|15527.4|15532.4|15522.4|38
1637121900000|2021-11-17 04:05:00|15533.4|15523.4|15536.4|15526.4|15536.4|15526.4|15532.4|15522.4|117
1637122200000|2021-11-17 04:10:00|15537.4|15527.4|15540.4|15530.4|15541.4|15531.4|15534.4|15524.4|116
1637122500000|2021-11-17 04:15:00|15539.4|15529.4|15539.4|15529.4|15540.4|15530.4|15537.4|15527.4|53
1637122800000|2021-11-17 04:20:00|15540.4|15530.4|15537.4|15527.4|15540.4|15530.4|15537.4|15527.4|26
1637123100000|2021-11-17 04:25:00|15538.4|15528.4|15540.4|15530.4|15544.4|15534.4|15537.4|15527.4|138
1637123400000|2021-11-17 04:30:00|15539.4|15529.4|15537.4|15527.4|15540.4|15530.4|15534.4|15524.4|94
1637123700000|2021-11-17 04:35:00|15536.4|15526.4|15537.4|15527.4|15537.4|15527.4|15535.4|15525.4|46
1637124000000|2021-11-17 04:40:00|15536.4|15526.4|15532.4|15522.4|15536.4|15526.4|15531.4|15521.4|229
1637124300000|2021-11-17 04:45:00|15533.4|15523.4|15532.4|15522.4|15533.4|15523.4|15531.4|15521.4|27
1637124600000|2021-11-17 04:50:00|15531.4|15521.4|15533.4|15523.4|15533.4|15523.4|15531.4|15521.4|61
1637124900000|2021-11-17 04:55:00|15532.4|15522.4|15540.4|15530.4|15541.4|15531.4|15532.4|15522.4|550
1637125200000|2021-11-17 05:00:00|15541.4|15531.4|15547.4|15537.4|15565.4|15555.4|15541.4|15531.4|4117
1637125500000|2021-11-17 05:05:00|15548.4|15538.4|15553.4|15543.4|15553.4|15543.4|15540.4|15530.4|1123
1637125800000|2021-11-17 05:10:00|15552.4|15542.4|15559.4|15549.4|15562.4|15552.4|15546.4|15536.4|1658
1637126100000|2021-11-17 05:15:00|15560.4|15550.4|15554.4|15544.4|15567.4|15557.4|15551.4|15541.4|2196
1637126400000|2021-11-17 05:20:00|15555.4|15545.4|15561.4|15551.4|15563.4|15553.4|15548.4|15538.4|1662
1637126700000|2021-11-17 05:25:00|15562.4|15552.4|15555.4|15545.4|15562.4|15552.4|15552.4|15542.4|1025
1637127000000|2021-11-17 05:30:00|15554.4|15544.4|15554.4|15544.4|15560.4|15550.4|15547.4|15537.4|1139
1637127300000|2021-11-17 05:35:00|15555.4|15545.4|15532.4|15522.4|15556.4|15546.4|15532.4|15522.4|1571
1637127600000|2021-11-17 05:40:00|15533.4|15523.4|15514.4|15504.4|15547.4|15537.4|15510.4|15500.4|2934
1637127900000|2021-11-17 05:45:00|15515.4|15505.4|15515.4|15505.4|15520.4|15510.4|15499.4|15489.4|3550
1637128200000|2021-11-17 05:50:00|15512.4|15502.4|15517.4|15507.4|15522.4|15512.4|15507.4|15497.4|1796
1637128500000|2021-11-17 05:55:00|15515.4|15505.4|15523.4|15513.4|15534.4|15524.4|15510.4|15500.4|1623
1637128800000|2021-11-17 06:00:00|15522.4|15512.4|15538.4|15528.4|15543.4|15533.4|15521.4|15511.4|1832
1637129100000|2021-11-17 06:05:00|15536.4|15526.4|15533.4|15523.4|15542.4|15532.4|15533.4|15523.4|1042
1637129400000|2021-11-17 06:10:00|15532.4|15522.4|15544.4|15534.4|15544.4|15534.4|15529.4|15519.4|913
1637129700000|2021-11-17 06:15:00|15543.4|15533.4|15540.4|15530.4|15545.4|15535.4|15533.4|15523.4|725
1637130000000|2021-11-17 06:20:00|15541.4|15531.4|15548.4|15538.4|15552.4|15542.4|15535.4|15525.4|1342
1637130300000|2021-11-17 06:25:00|15547.4|15537.4|15551.4|15541.4|15557.4|15547.4|15543.4|15533.4|997
1637130600000|2021-11-17 06:30:00|15550.4|15540.4|15547.4|15537.4|15551.4|15541.4|15538.4|15528.4|1646
1637130900000|2021-11-17 06:35:00|15546.4|15536.4|15549.4|15539.4|15550.4|15540.4|15541.4|15531.4|870
1637131200000|2021-11-17 06:40:00|15548.4|15538.4|15546.4|15536.4|15552.4|15542.4|15538.4|15528.4|1583
1637131500000|2021-11-17 06:45:00|15547.4|15537.4|15534.4|15524.4|15547.4|15537.4|15531.4|15521.4|2448
1637131800000|2021-11-17 06:50:00|15535.4|15525.4|15547.4|15537.4|15549.4|15539.4|15532.4|15522.4|3052
1637132100000|2021-11-17 06:55:00|15546.4|15536.4|15547.4|15537.4|15550.4|15540.4|15544.4|15534.4|3335
1637132400000|2021-11-17 07:00:00|15548.4|15538.4|15551.4|15541.4|15554.4|15544.4|15542.4|15532.4|1667
1637132700000|2021-11-17 07:05:00|15552.4|15542.4|15547.4|15537.4|15553.4|15543.4|15543.4|15533.4|405
1637133000000|2021-11-17 07:10:00|15548.4|15538.4|15531.4|15521.4|15548.4|15538.4|15530.4|15520.4|550
1637133300000|2021-11-17 07:15:00|15530.4|15520.4|15541.4|15531.4|15544.4|15534.4|15530.4|15520.4|411
1637133600000|2021-11-17 07:20:00|15542.4|15532.4|15540.4|15530.4|15544.4|15534.4|15538.4|15528.4|119
1637133900000|2021-11-17 07:25:00|15539.4|15529.4|15541.4|15531.4|15541.4|15531.4|15535.4|15525.4|166
1637134200000|2021-11-17 07:30:00|15540.4|15530.4|15542.4|15532.4|15546.4|15536.4|15540.4|15530.4|204
1637134500000|2021-11-17 07:35:00|15541.4|15531.4|15542.4|15532.4|15544.4|15534.4|15539.4|15529.4|103
1637134800000|2021-11-17 07:40:00|15541.4|15531.4|15546.4|15536.4|15548.4|15538.4|15541.4|15531.4|218
1637135100000|2021-11-17 07:45:00|15547.4|15537.4|15546.4|15536.4|15548.4|15538.4|15538.4|15528.4|354
1637135400000|2021-11-17 07:50:00|15545.4|15535.4|15553.4|15543.4|15553.4|15543.4|15545.4|15535.4|234
1637135700000|2021-11-17 07:55:00|15554.4|15544.4|15544.4|15534.4|15555.4|15545.4|15544.4|15534.4|467
1637136000000|2021-11-17 08:00:00|15546.4|15535.4|15553.4|15541.4|15553.4|15541.4|15541.4|15529.4|371
1637136300000|2021-11-17 08:05:00|15552.4|15540.4|15551.4|15539.4|15554.4|15542.4|15546.4|15535.4|312
1637136600000|2021-11-17 08:10:00|15550.4|15540.4|15554.4|15543.4|15557.4|15546.4|15549.4|15538.4|275
1637136900000|2021-11-17 08:15:00|15555.4|15542.4|15555.4|15544.4|15556.4|15545.4|15553.4|15542.4|153
1637137200000|2021-11-17 08:20:00|15554.4|15543.4|15557.4|15546.4|15557.4|15546.4|15553.4|15542.4|185
1637137500000|2021-11-17 08:25:00|15558.4|15547.4|15553.4|15541.4|15558.4|15547.4|15550.4|15539.4|580
1637137800000|2021-11-17 08:30:00|15557.4|15533.4|15557.8|15533.8|15561|15537|15555.4|15531.4|0
1637138100000|2021-11-17 08:35:00|15558.7|15534.7|15561.2|15537.2|15563.6|15539.6|15558.4|15534.4|65
1637138400000|2021-11-17 08:40:00|15561|15537|15563.9|15539.9|15564.3|15540.3|15560.3|15536.3|0
1637138700000|2021-11-17 08:45:00|15564.4|15540.4|15560.6|15536.6|15566.7|15542.7|15559.7|15535.7|0
1637139000000|2021-11-17 08:50:00|15560.4|15536.4|15560.7|15536.7|15562|15538|15558.3|15534.3|0
1637139300000|2021-11-17 08:55:00|15560.9|15536.9|15560.9|15536.9|15562|15538|15559.7|15535.7|0
1637139600000|2021-11-17 09:00:00|15555.4|15544.4|15545.4|15534.4|15555.4|15544.4|15542.4|15531.4|305
1637139900000|2021-11-17 09:05:00|15546.4|15535.4|15543.4|15532.4|15547.4|15536.4|15543.4|15532.4|67
1637140200000|2021-11-17 09:10:00|15544.4|15533.4|15544.4|15533.4|15545.4|15534.4|15543.4|15532.4|80
1637140500000|2021-11-17 09:15:00|15545.4|15532.4|15540.4|15529.4|15545.4|15533.4|15540.4|15529.4|102
1637140800000|2021-11-17 09:20:00|15541.4|15532.4|15536.4|15525.4|15543.4|15532.4|15536.4|15525.4|107
1637141100000|2021-11-17 09:25:00|15537.4|15524.4|15530.4|15519.4|15537.4|15526.4|15530.4|15518.4|248
1637141400000|2021-11-17 09:30:00|15531.4|15520.4|15536.4|15525.4|15537.4|15526.4|15531.4|15519.4|139
1637141700000|2021-11-17 09:35:00|15537.4|15526.4|15535.4|15524.4|15538.4|15527.4|15534.4|15522.4|135
1637142000000|2021-11-17 09:40:00|15533.4|15522.4|15539.4|15527.4|15540.4|15528.4|15533.4|15522.4|130
1637142300000|2021-11-17 09:45:00|15540.4|15528.4|15542.4|15531.4|15542.4|15531.4|15539.4|15528.4|58
1637142600000|2021-11-17 09:50:00|15543.4|15532.4|15542.4|15531.4|15543.4|15532.4|15541.4|15530.4|87
1637142900000|2021-11-17 09:55:00|15543.4|15532.4|15538.4|15527.4|15543.4|15532.4|15538.4|15527.4|103
1637143200000|2021-11-17 10:00:00|15539.4|15528.4|15541.4|15530.4|15542.4|15531.4|15539.4|15528.4|104
1637143500000|2021-11-17 10:05:00|15540.4|15529.4|15533.4|15522.4|15541.4|15529.4|15533.4|15521.4|90
1637143800000|2021-11-17 10:10:00|15534.4|15521.4|15533.4|15522.4|15534.4|15523.4|15531.4|15520.4|107
1637144100000|2021-11-17 10:15:00|15532.4|15521.4|15535.4|15524.4|15535.4|15524.4|15532.4|15520.4|65
1637144400000|2021-11-17 10:20:00|15534.4|15523.4|15532.4|15521.4|15538.4|15527.4|15532.4|15520.4|348
1637144700000|2021-11-17 10:25:00|15533.4|15522.4|15532.4|15521.4|15534.4|15523.4|15527.4|15515.4|641
1637145000000|2021-11-17 10:30:00|15533.4|15522.4|15526.4|15515.4|15534.4|15522.4|15526.4|15514.4|281
1637145300000|2021-11-17 10:35:00|15527.4|15516.4|15531.4|15520.4|15531.4|15520.4|15527.4|15516.4|129
1637145600000|2021-11-17 10:40:00|15530.4|15519.4|15532.4|15521.4|15533.4|15521.4|15530.4|15519.4|31
1637145900000|2021-11-17 10:45:00|15531.4|15520.4|15531.4|15520.4|15533.4|15522.4|15531.4|15519.4|28
1637146200000|2021-11-17 10:50:00|15532.4|15521.4|15531.4|15520.4|15532.4|15521.4|15531.4|15520.4|30
1637146500000|2021-11-17 10:55:00|15532.4|15521.4|15532.4|15521.4|15532.4|15521.4|15531.4|15520.4|21
1637146800000|2021-11-17 11:00:00|15531.4|15520.4|15529.4|15517.4|15531.4|15520.4|15528.4|15517.4|81
1637147100000|2021-11-17 11:05:00|15530.4|15518.4|15531.4|15520.4|15532.4|15521.4|15527.4|15516.4|155
1637147400000|2021-11-17 11:10:00|15532.4|15521.4|15532.4|15521.4|15533.4|15521.4|15531.4|15520.4|51
1637147700000|2021-11-17 11:15:00|15533.4|15520.4|15532.4|15520.4|15533.4|15521.4|15531.4|15519.4|90
1637148000000|2021-11-17 11:20:00|15531.4|15521.4|15532.4|15521.4|15532.4|15521.4|15531.4|15520.4|31
1637148300000|2021-11-17 11:25:00|15533.4||15532.4||15533.4||15532.4||48
1637148600000|2021-11-17 11:30:00|15533.4|15520.4|15531.4|15519.4|15533.4|15520.4|15530.4|15519.4|84
1637148900000|2021-11-17 11:35:00|15530.4|15518.4|15534.4|15523.4|15534.4|15523.4|15530.4|15518.4|227
1637149200000|2021-11-17 11:40:00|15533.4|15522.4|15535.4|15524.4|15536.4|15525.4|15533.4|15522.4|146
1637149500000|2021-11-17 11:45:00|15534.4|15523.4|15534.4|15523.4|15536.4|15525.4|15534.4|15523.4|35
1637149800000|2021-11-17 11:50:00|15535.4|15524.4|15535.4|15524.4|15536.4|15525.4|15534.4|15523.4|43
1637150100000|2021-11-17 11:55:00|15536.4|15525.4|15540.4|15529.4|15540.4|15529.4|15535.4|15524.4|61
1637150400000|2021-11-17 12:00:00|15541.4|15530.4|15545.4|15534.4|15546.4|15534.4|15541.4|15529.4|91
1637150700000|2021-11-17 12:05:00|15546.4|15535.4|15548.4|15536.4|15548.4|15537.4|15545.4|15534.4|74
1637151000000|2021-11-17 12:10:00|15547.4|15537.4|15548.4|15536.4|15548.4|15537.4|15547.4|15536.4|40
1637151300000|2021-11-17 12:15:00|15547.4|15537.4|15553.4|15541.4|15553.4|15542.4|15547.4|15536.4|141
1637151600000|2021-11-17 12:20:00|15552.4|15542.4|15552.4|15541.4|15556.4|15545.4|15552.4|15540.4|184
1637151900000|2021-11-17 12:25:00|15551.4|15540.4|15551.4|15539.4|15551.4|15540.4|15548.4|15537.4|82
1637152200000|2021-11-17 12:30:00|15552.4|15540.4|15553.4|15541.4|15553.4|15541.4|15551.4|15540.4|54
1637152500000|2021-11-17 12:35:00|15552.4|15542.4|15551.4|15540.4|15553.4|15542.4|15551.4|15539.4|42
1637152800000|2021-11-17 12:40:00|15550.4|15539.4|15551.4|15539.4|15551.4|15539.4|15547.4|15536.4|59
1637153100000|2021-11-17 12:45:00|15550.4|15538.4|15547.4|15536.4|15551.4|15539.4|15547.4|15536.4|38
1637153400000|2021-11-17 12:50:00|15546.4|15535.4|15547.4|15535.4|15549.4|15538.4|15545.4|15534.4|51
1637153700000|2021-11-17 12:55:00|15546.4|15536.4|15550.4|15539.4|15550.4|15539.4|15544.4|15533.4|47
1637154000000|2021-11-17 13:00:00|15549.4|15538.4|15543.4|15532.4|15550.4|15538.4|15543.4|15532.4|64
1637154300000|2021-11-17 13:05:00|15544.4|15531.4|15544.4|15533.4|15547.4|15536.4|15540.4|15529.4|34
1637154600000|2021-11-17 13:10:00|15543.4|15532.4|15542.4|15531.4|15545.4|15533.4|15541.4|15530.4|67
1637154900000|2021-11-17 13:15:00|15541.4|15530.4|15542.4|15531.4|15543.4|15532.4|15541.4|15529.4|18
1637155200000|2021-11-17 13:20:00|15543.4|15530.4|15545.4|15534.4|15546.4|15535.4|15541.4|15530.4|30
1637155500000|2021-11-17 13:25:00|15546.4|15535.4|15547.4|15536.4|15549.4|15537.4|15545.4|15534.4|91
1637155800000|2021-11-17 13:30:00|15548.4|15537.4|15549.4|15538.4|15550.4|15539.4|15546.4|15535.4|107
1637156100000|2021-11-17 13:35:00|15550.4|15537.4|15544.4|15532.4|15550.4|15537.4|15543.4|15532.4|72
1637156400000|2021-11-17 13:40:00|15543.4|15533.4|15542.4|15531.4|15547.4|15536.4|15542.4|15531.4|23
1637156700000|2021-11-17 13:45:00|15543.4|15532.4|15544.4|15532.4|15545.4|15533.4|15539.4|15528.4|116
1637157000000|2021-11-17 13:50:00|15545.4|15533.4|15545.4|15533.4|15545.4|15534.4|15542.4|15530.4|61
1637157300000|2021-11-17 13:55:00|15546.4|15534.4|15546.4|15535.4|15547.4|15536.4|15545.4|15533.4|61
1637157600000|2021-11-17 14:00:00|15547.4|15536.4|15546.4|15535.4|15548.4|15537.4|15546.4|15535.4|22
1637157900000|2021-11-17 14:05:00|15547.4|15536.4|15546.4|15535.4|15548.4|15537.4|15546.4|15535.4|13
1637158200000|2021-11-17 14:10:00|15544.4|15532.4|15545.4|15533.4|15545.4|15534.4|15543.4|15532.4|81
1637158500000|2021-11-17 14:15:00|15546.4|15534.4|15544.4|15532.4|15546.4|15534.4|15543.4|15532.4|67
1637158800000|2021-11-17 14:20:00|15543.4|15533.4|15548.4|15536.4|15548.4|15537.4|15543.4|15532.4|36
1637159100000|2021-11-17 14:25:00|15549.4|15537.4|15551.4|15540.4|15552.4|15541.4|15549.4|15537.4|88
1637159400000|2021-11-17 14:30:00|15552.4|15541.4|15542.4|15531.4|15552.4|15541.4|15535.4|15524.4|773
1637159700000|2021-11-17 14:35:00|15541.4|15530.4|15538.4|15527.4|15546.4|15534.4|15532.4|15520.4|434
1637160000000|2021-11-17 14:40:00|15537.4|15526.4|15536.4|15525.4|15537.4|15526.4|15531.4|15520.4|296
1637160300000|2021-11-17 14:45:00|15537.4|15524.4|15527.4|15516.4|15540.4|15529.4|15527.4|15516.4|310
1637160600000|2021-11-17 14:50:00|15529.4|15517.4|15516.4|15504.4|15529.4|15518.4|15515.4|15504.4|544
1637160900000|2021-11-17 14:55:00|15515.4|15505.4|15516.4|15505.4|15519.4|15508.4|15513.4|15501.4|433
1637161200000|2021-11-17 15:00:00|15517.4|15504.4|15526.4|15514.4|15526.4|15515.4|15514.4|15503.4|363
1637161500000|2021-11-17 15:05:00|15525.4|15515.4|15517.4|15506.4|15526.4|15515.4|15514.4|15503.4|254
1637161800000|2021-11-17 15:10:00|15518.4|15507.4|15513.4|15502.4|15518.4|15507.4|15511.4|15500.4|188
1637162100000|2021-11-17 15:15:00|15512.4|15501.4|15513.4|15502.4|15514.4|15503.4|15511.4|15500.4|136
1637162400000|2021-11-17 15:20:00|15512.4|15501.4|15511.4|15500.4|15512.4|15501.4|15508.4|15496.4|249
1637162700000|2021-11-17 15:25:00|15512.4|15501.4|15512.4|15500.4|15520.4|15509.4|15511.4|15500.4|247
1637163000000|2021-11-17 15:30:00|15513.4|15502.4|15514.4|15503.4|15520.4|15509.4|15511.4|15500.4|234
1637163300000|2021-11-17 15:35:00|15513.4|15502.4|15519.4|15507.4|15519.4|15508.4|15511.4|15500.4|153
1637163600000|2021-11-17 15:40:00|15520.4|15508.4|15515.4|15503.4|15523.4|15512.4|15515.4|15503.4|248
1637163900000|2021-11-17 15:45:00|15514.4|15504.4|15512.4|15500.4|15515.4|15504.4|15509.4|15498.4|203
1637164200000|2021-11-17 15:50:00|15513.4|15501.4|15515.4|15504.4|15515.4|15504.4|15513.4|15501.4|114
1637164500000|2021-11-17 15:55:00|15516.4|15505.4|15514.4|15503.4|15517.4|15506.4|15511.4|15500.4|130
1637164800000|2021-11-17 16:00:00|15513.4|15502.4|15514.4|15502.4|15515.4|15504.4|15513.4|15501.4|92
1637165100000|2021-11-17 16:05:00|15513.4|15503.4|15513.4|15502.4|15514.4|15503.4|15510.4|15499.4|118
1637165400000|2021-11-17 16:10:00|15512.4|15501.4|15514.4|15503.4|15514.4|15503.4|15512.4|15500.4|44
1637165700000|2021-11-17 16:15:00|15515.4|15504.4|15516.4|15505.4|15516.4|15505.4|15514.4|15502.4|77
1637166000000|2021-11-17 16:20:00|15517.4|15506.4|15511.4|15500.4|15517.4|15506.4|15510.4|15498.4|84
1637166300000|2021-11-17 16:25:00|15512.4|15501.4|15511.4|15499.4|15514.4|15503.4|15511.4|15499.4|110
1637166600000|2021-11-17 16:30:00|15510.4|15500.4|15515.4|15504.4|15515.4|15504.4|15510.4|15499.4|104
1637166900000|2021-11-17 16:35:00|15516.4|15505.4|15516.4|15505.4|15518.4|15507.4|15514.4|15503.4|149
1637167200000|2021-11-17 16:40:00|15517.4|15506.4|15515.4|15503.4|15519.4|15508.4|15514.4|15503.4|143
1637167500000|2021-11-17 16:45:00|15514.4|15504.4|15507.4|15495.4|15519.4|15507.4|15507.4|15495.4|940
1637167800000|2021-11-17 16:50:00|15508.4|15496.4|15512.4|15501.4|15513.4|15502.4|15507.4|15496.4|253
1637168100000|2021-11-17 16:55:00|15513.4|15502.4|15517.4|15506.4|15519.4|15507.4|15512.4|15500.4|78
1637168400000|2021-11-17 17:00:00|15518.4|15507.4|15516.4|15505.4|15520.4|15509.4|15515.4|15503.4|61
1637168700000|2021-11-17 17:05:00|15515.4|15504.4|15512.4|15500.4|15516.4|15505.4|15511.4|15499.4|33
1637169000000|2021-11-17 17:10:00|15511.4|15501.4|15509.4|15498.4|15512.4|15501.4|15509.4|15497.4|302
1637169300000|2021-11-17 17:15:00|15508.4|15497.4|15506.4|15495.4|15511.4|15500.4|15506.4|15494.4|102
1637169600000|2021-11-17 17:20:00|15505.4|15494.4|15501.4|15489.4|15507.4|15496.4|15500.4|15489.4|320
1637169900000|2021-11-17 17:25:00|15502.4|15490.4|15493.4|15482.4|15502.4|15491.4|15493.4|15482.4|383
1637170200000|2021-11-17 17:30:00|15492.4|15481.4|15494.4|15483.4|15495.4|15484.4|15487.4|15476.4|335
1637170500000|2021-11-17 17:35:00|15495.4|15484.4|15499.4|15487.4|15499.4|15487.4|15491.4|15480.4|66
1637170800000|2021-11-17 17:40:00|15498.4|15488.4|15495.4|15484.4|15499.4|15488.4|15493.4|15482.4|44
1637171100000|2021-11-17 17:45:00|15494.4|15483.4|15494.4|15482.4|15496.4|15485.4|15492.4|15481.4|98
1637171400000|2021-11-17 17:50:00|15493.4|15481.4|15489.4|15477.4|15494.4|15483.4|15488.4|15477.4|86
1637171700000|2021-11-17 17:55:00|15488.4|15476.4|15493.4|15482.4|15494.4|15483.4|15487.4|15476.4|255
1637172000000|2021-11-17 18:00:00|15494.4|15481.4|15494.4|15482.4|15496.4|15484.4|15490.4|15478.4|317
1637172300000|2021-11-17 18:05:00|15495.4|15483.4|15493.4|15482.4|15497.4|15486.4|15493.4|15481.4|98
1637172600000|2021-11-17 18:10:00|15492.4|15481.4|15493.4|15482.4|15494.4|15483.4|15489.4|15478.4|103
1637172900000|2021-11-17 18:15:00|15494.4|15481.4|15493.4|15482.4|15494.4|15482.4|15490.4|15478.4|57
1637173200000|2021-11-17 18:20:00|15494.4|15483.4|15499.4|15488.4|15499.4|15488.4|15493.4|15481.4|86
1637173500000|2021-11-17 18:25:00|15500.4|15487.4|15502.4|15491.4|15503.4|15492.4|15500.4|15487.4|153
1637173800000|2021-11-17 18:30:00|15501.4|15490.4|15498.4|15486.4|15503.4|15492.4|15496.4|15484.4|109
1637174100000|2021-11-17 18:35:00|15499.4|15487.4|15499.4|15487.4|15499.4|15488.4|15495.4|15484.4|50
1637174400000|2021-11-17 18:40:00|15498.4|15488.4|15503.4|15492.4|15504.4|15492.4|15498.4|15487.4|58
1637174700000|2021-11-17 18:45:00|15504.4|15491.4|15499.4|15487.4|15504.4|15492.4|15499.4|15487.4|84
1637175000000|2021-11-17 18:50:00|15498.4|15488.4|15500.4|15489.4|15502.4|15491.4|15498.4|15487.4|51
1637175300000|2021-11-17 18:55:00|15499.4|15488.4|15500.4|15489.4|15502.4|15491.4|15499.4|15488.4|57
1637175600000|2021-11-17 19:00:00|15501.4|15488.4|15498.4|15486.4|15501.4|15490.4|15497.4|15486.4|73
1637175900000|2021-11-17 19:05:00|15497.4|15487.4|15498.4|15487.4|15498.4|15487.4|15496.4|15485.4|34
1637176200000|2021-11-17 19:10:00|15497.4|15485.4|15497.4|15486.4|15497.4|15486.4|15496.4|15484.4|43
1637176500000|2021-11-17 19:15:00|15498.4|15487.4|15496.4|15484.4|15498.4|15487.4|15494.4|15482.4|69
1637176800000|2021-11-17 19:20:00|15495.4|15485.4|15498.4|15487.4|15498.4|15487.4|15492.4|15480.4|167
1637177100000|2021-11-17 19:25:00|15499.4|15488.4|15503.4|15491.4|15503.4|15492.4|15498.4|15488.4|155
1637177400000|2021-11-17 19:30:00|15502.4|15490.4|15501.4|15489.4|15504.4|15493.4|15499.4|15488.4|85
1637177700000|2021-11-17 19:35:00|15502.4|15490.4|15503.4|15491.4|15505.4|15494.4|15502.4|15490.4|56
1637178000000|2021-11-17 19:40:00|15504.4|15492.4|15503.9|15493.9|15505.4|15494.4|15503.4|15491.4|42
1637178300000|2021-11-17 19:45:00|15503.4|15493.4|15505.9|15495.9|15505.9|15495.9|15503.4|15493.4|54
1637178600000|2021-11-17 19:50:00|15505.4|15495.4|15503.9|15493.9|15505.9|15495.9|15503.4|15493.4|95
1637178900000|2021-11-17 19:55:00|15504.4|15494.4|15505.9|15495.9|15506.9|15496.9|15502.9|15492.9|51
1637179200000|2021-11-17 20:00:00|15506.4|15496.4|15501.4|15491.4|15506.9|15496.9|15501.4|15491.4|59
1637179500000|2021-11-17 20:05:00|15500.9|15490.9|15503.4|15493.4|15505.9|15495.9|15499.4|15489.4|136
1637179800000|2021-11-17 20:10:00|15503.9|15493.9|15506.9|15496.9|15506.9|15496.9|15503.4|15493.4|40
1637180100000|2021-11-17 20:15:00|15506.4|15496.4|15507.4|15497.4|15509.9|15499.9|15505.9|15495.9|98
1637180400000|2021-11-17 20:20:00|15507.9|15497.9|15509.9|15499.9|15509.9|15499.9|15504.9|15494.9|79
1637180700000|2021-11-17 20:25:00|15508.9|15498.9|15506.9|15496.9|15509.9|15499.9|15506.9|15496.9|27
1637181000000|2021-11-17 20:30:00|15507.9|15497.9|15508.4|15498.4|15508.9|15498.9|15505.9|15495.9|66
1637181300000|2021-11-17 20:35:00|15508.9|15498.9|15507.9|15497.9|15508.9|15498.9|15506.9|15496.9|69
1637181600000|2021-11-17 20:40:00|15506.9|15496.9|15507.4|15497.4|15509.9|15499.9|15502.4|15492.4|498
1637181900000|2021-11-17 20:45:00|15507.9|15497.9|15509.4|15499.4|15510.9|15500.9|15507.4|15497.4|151
1637182200000|2021-11-17 20:50:00|15509.9|15499.9|15508.9|15498.9|15512.9|15502.9|15507.9|15497.9|127
1637182500000|2021-11-17 20:55:00|15508.4|15498.4|15511.9|15501.9|15512.9|15502.9|15505.9|15495.9|159
1637182800000|2021-11-17 21:00:00|15511.4|15501.4|15507.4|15497.4|15512.4|15502.4|15506.9|15496.9|79
1637183100000|2021-11-17 21:05:00|15507.9|15497.9|15504.4|15494.4|15507.9|15497.9|15502.9|15492.9|25
1637183400000|2021-11-17 21:10:00|15504.9|15494.9|15505.4|15495.4|15505.9|15495.9|15504.4|15494.4|52
1637183700000|2021-11-17 21:15:00|15511.9|15487.9|15511.3|15487.3|15512.6|15488.6|15508.6|15484.6|0
1637184000000|2021-11-17 21:20:00|15512|15488|15510.7|15486.7|15514|15490|15510|15486|0
1637184300000|2021-11-17 21:25:00|15511.4|15487.4|15511.4|15487.4|15512|15488|15510|15486|0
1637184600000|2021-11-17 21:30:00|15510.7|15486.7|15510.7|15486.7|15511.7|15487.7|15510.7|15486.7|0
1637184900000|2021-11-17 21:35:00|15511.4|15487.4|15512.7|15488.7|15513|15489|15510.7|15486.7|0
1637185200000|2021-11-17 21:40:00|15513|15489|15512.7|15488.7|15513.3|15489.3|15512|15488|0
1637185500000|2021-11-17 21:45:00|15512|15488|15512.6|15488.6|15512.6|15488.6|15511.6|15487.6|0
1637185800000|2021-11-17 21:50:00|15512|15488|15511.3|15487.3|15512|15488|15511.3|15487.3|0
1637186100000|2021-11-17 21:55:00|15512|15488|15511.9|15487.9|15512.3|15488.3|15511.3|15487.3|0
1637186400000|2021-11-17 22:00:00|15511.8|15487.8|15511.9|15487.9|15511.9|15487.9|15511.8|15487.8|0
1637186700000|2021-11-17 22:05:00|15512.1|15488.1|15512.6|15488.6|15512.6|15488.6|15511.8|15487.8|0
1637187000000|2021-11-17 22:10:00|15512.2|15488.2|15511.6|15487.6|15512.6|15488.6|15511.5|15487.5|0
1637187300000|2021-11-17 22:15:00|15512|15488|15511.7|15487.7|15512.7|15488.7|15511.7|15487.7|0
1637187600000|2021-11-17 22:20:00|15511.6|15487.6|15511.5|15487.5|15511.7|15487.7|15511.4|15487.4|0
1637187900000|2021-11-17 22:25:00|15511.4|15487.4|15511.6|15487.6|15511.6|15487.6|15510.9|15486.9|0
1637188200000|2021-11-17 22:30:00|15511.7|15487.7|15511.7|15487.7|15511.7|15487.7|15511.5|15487.5|0
1637188500000|2021-11-17 22:35:00|15511.6|15487.6|15511.6|15487.6|15511.6|15487.6|15511.6|15487.6|0
1637189100000|2021-11-17 22:45:00|15511.7|15487.7|15509.7|15485.7|15511.7|15487.7|15509.3|15485.3|0
1637189400000|2021-11-17 22:50:00|15509.6|15485.6|15509.9|15485.9|15510.3|15486.3|15509.6|15485.6|0
1637189700000|2021-11-17 22:55:00|15509.3|15485.3|15509.2|15485.2|15509.7|15485.7|15509.2|15485.2|0
1637190000000|2021-11-17 23:00:00|15509.4|15485.4|15514.7|15490.7|15515|15491|15509.4|15485.4|0
1637190300000|2021-11-17 23:05:00|15515|15491|15512|15488|15515|15491|15512|15488|0
1637190600000|2021-11-17 23:10:00|15513|15489|15508.7|15484.7|15513|15489|15508.7|15484.7|0
1637190900000|2021-11-17 23:15:00|15509|15485|15511.4|15487.4|15511.4|15487.4|15508.7|15484.7|0
1637191200000|2021-11-17 23:20:00|15512|15488|15510.6|15486.6|15512.7|15488.7|15510|15486|0
1637191500000|2021-11-17 23:25:00|15510|15486|15514.6|15490.6|15515.3|15491.3|15510|15486|0
1637191800000|2021-11-17 23:30:00|15514.9|15490.9|15515.3|15491.3|15515.9|15491.9|15512|15488|0
1637192100000|2021-11-17 23:35:00|15515.9|15491.9|15516.6|15492.6|15516.6|15492.6|15515.3|15491.3|0
1637192400000|2021-11-17 23:40:00|15516.3|15492.3|15518.6|15494.6|15518.6|15494.6|15515.3|15491.3|0
1637192700000|2021-11-17 23:45:00|15517.9|15493.9|15516.5|15492.5|15518.6|15494.6|15516.5|15492.5|0
1637193000000|2021-11-17 23:50:00|15517.2|15493.2|15517.8|15493.8|15518.5|15494.5|15517.2|15493.2|0
1637193300000|2021-11-17 23:55:00|15518.2|15494.2|15519.2|15495.2|15519.5|15495.5|15516.8|15492.8|0
1637193600000|2021-11-18 00:00:00|15518.5|15494.5|15520.6|15496.6|15521.3|15497.3|15516.5|15492.5|0
1637193900000|2021-11-18 00:05:00|15520|15496|15520|15496|15522|15498|15519.3|15495.3|0
1637194200000|2021-11-18 00:10:00|15519.6|15495.6|15517.3|15493.3|15520.6|15496.6|15516.7|15492.7|0
1637194500000|2021-11-18 00:15:00|15517.6|15493.6|15519.8|15495.8|15520.8|15496.8|15516.7|15492.7|0
1637194800000|2021-11-18 00:20:00|15519.6|15495.6|15522.3|15498.3|15523.3|15499.3|15518.5|15494.5|0
1637195100000|2021-11-18 00:25:00|15523.2|15499.2|15522.3|15498.3|15523.2|15499.2|15520.7|15496.7|0
1637195400000|2021-11-18 00:30:00|15522|15498|15521.6|15497.6|15523.5|15499.5|15519.5|15495.5|0
1637195700000|2021-11-18 00:35:00|15520.7|15496.7|15524.9|15500.9|15524.9|15500.9|15520.1|15496.1|0
1637196000000|2021-11-18 00:40:00|15524.6|15500.6|15521.2|15497.2|15524.9|15500.9|15520.4|15496.4|0
1637196300000|2021-11-18 00:45:00|15521.6|15497.6|15524.7|15500.7|15527.5|15503.5|15521.6|15497.6|0
1637196600000|2021-11-18 00:50:00|15525.1|15501.1|15524.9|15500.9|15525.6|15501.6|15522.6|15498.6|0
1637196900000|2021-11-18 00:55:00|15525.1|15501.1|15523.4|15499.4|15525.6|15501.6|15523.4|15499.4|0
1637197200000|2021-11-18 01:00:00|15501.9|15491.9|15498.9|15488.9|15521.9|15511.9|15497.9|15487.9|1795
1637197500000|2021-11-18 01:05:00|15498.4|15488.4|15496.9|15486.9|15501.4|15491.4|15487.4|15477.4|1070
1637197800000|2021-11-18 01:10:00|15496.4|15486.4|15500.9|15490.9|15501.9|15491.9|15488.9|15478.9|901
1637198100000|2021-11-18 01:15:00|15504.4|15494.4|15498.4|15488.4|15505.4|15495.4|15487.9|15477.9|1634
1637198400000|2021-11-18 01:20:00|15498.9|15488.9|15494.4|15484.4|15501.9|15491.9|15487.9|15477.9|1744
1637198700000|2021-11-18 01:25:00|15494.9|15484.9|15471.4|15461.4|15494.9|15484.9|15465.9|15455.9|2132
1637199000000|2021-11-18 01:30:00|15473.4|15463.4|15391.4|15381.4|15483.4|15473.4|15368.9|15358.9|23337
1637199300000|2021-11-18 01:35:00|15391.9|15381.9|15374.9|15364.9|15391.9|15381.9|15350.4|15340.4|15524
1637199600000|2021-11-18 01:40:00|15376.9|15366.9|15339.9|15329.9|15382.4|15372.4|15328.4|15318.4|13905
1637199900000|2021-11-18 01:45:00|15338.9|15328.9|15376.9|15366.9|15381.9|15371.9|15322.9|15312.9|12125
1637200200000|2021-11-18 01:50:00|15378.9|15368.9|15401.9|15391.9|15402.9|15392.9|15356.9|15346.9|8417
1637200500000|2021-11-18 01:55:00|15399.9|15389.9|15378.9|15368.9|15406.9|15396.9|15374.9|15364.9|3614
1637200800000|2021-11-18 02:00:00|15377.9|15367.9|15405.9|15395.9|15407.9|15397.9|15365.9|15355.9|6140
1637201100000|2021-11-18 02:05:00|15406.9|15396.9|15371.9|15361.9|15410.9|15400.9|15370.9|15360.9|3204
1637201400000|2021-11-18 02:10:00|15370.9|15360.9|15361.9|15351.9|15374.9|15364.9|15355.9|15345.9|4681
1637201700000|2021-11-18 02:15:00|15360.9|15350.9|15355.9|15345.9|15375.9|15365.9|15354.9|15344.9|2299
1637202000000|2021-11-18 02:20:00|15354.9|15344.9|15332.9|15322.9|15354.9|15344.9|15330.9|15320.9|4983
1637202300000|2021-11-18 02:25:00|15333.9|15323.9|15343.9|15333.9|15350.9|15340.9|15327.9|15317.9|2597
1637202600000|2021-11-18 02:30:00|15345.9|15335.9|15345.9|15335.9|15361.9|15351.9|15342.9|15332.9|2415
1637202900000|2021-11-18 02:35:00|15344.9|15334.9|15362.9|15352.9|15365.9|15355.9|15342.9|15332.9|1338
1637203200000|2021-11-18 02:40:00|15360.9|15350.9|15346.9|15336.9|15362.9|15352.9|15341.9|15331.9|1386
1637203500000|2021-11-18 02:45:00|15345.9|15335.9|15371.9|15361.9|15371.9|15361.9|15345.9|15335.9|1669
1637203800000|2021-11-18 02:50:00|15370.9|15360.9|15368.9|15358.9|15384.9|15374.9|15368.9|15358.9|1477
1637204100000|2021-11-18 02:55:00|15369.9|15359.9|15374.9|15364.9|15375.9|15365.9|15356.9|15346.9|1108
1637204400000|2021-11-18 03:00:00|15375.9|15365.9|15367.9|15357.9|15375.9|15365.9|15350.9|15340.9|1248
1637204700000|2021-11-18 03:05:00|15368.9|15358.9|15382.9|15372.9|15391.9|15381.9|15363.9|15353.9|1900
1637205000000|2021-11-18 03:10:00|15381.9|15371.9|15365.9|15355.9|15381.9|15371.9|15363.9|15353.9|867
1637205300000|2021-11-18 03:15:00|15366.9|15356.9|15381.9|15371.9|15383.9|15373.9|15363.9|15353.9|1178
1637205600000|2021-11-18 03:20:00|15382.9|15372.9|15407.9|15397.9|15429.9|15419.9|15380.9|15370.9|4349
1637205900000|2021-11-18 03:25:00|15408.9|15398.9|15404.9|15394.9|15414.9|15404.9|15403.9|15393.9|1987
1637206200000|2021-11-18 03:30:00|15406.9|15396.9|15403.9|15393.9|15408.9|15398.9|15397.9|15387.9|712
1637206500000|2021-11-18 03:35:00|15404.9|15394.9|15403.9|15393.9|15406.9|15396.9|15399.9|15389.9|200
1637206800000|2021-11-18 03:40:00|15402.9|15392.9|15411.9|15401.9|15413.9|15403.9|15402.9|15392.9|214
1637207100000|2021-11-18 03:45:00|15412.9|15402.9|15412.9|15402.9|15416.9|15406.9|15407.9|15397.9|173
1637207400000|2021-11-18 03:50:00|15414.9|15404.9|15412.9|15402.9|15416.9|15406.9|15411.9|15401.9|168
1637207700000|2021-11-18 03:55:00|15414.9|15404.9|15417.9|15407.9|15419.9|15409.9|15414.9|15404.9|221
1637208000000|2021-11-18 04:00:00|15416.9|15406.9|15416.9|15406.9|15418.9|15408.9|15414.9|15404.9|187
1637208300000|2021-11-18 04:05:00|15415.9|15405.9|15416.9|15406.9|15416.9|15406.9|15415.9|15405.9|88
1637208600000|2021-11-18 04:10:00|15417.9|15407.9|15420.9|15410.9|15420.9|15410.9|15415.9|15405.9|174
1637208900000|2021-11-18 04:15:00|15419.9|15409.9|15420.9|15410.9|15422.9|15412.9|15419.9|15409.9|164
1637209200000|2021-11-18 04:20:00|15419.9|15409.9|15419.9|15409.9|15420.9|15410.9|15418.9|15408.9|155
1637209500000|2021-11-18 04:25:00|15420.9|15410.9|15419.9|15409.9|15420.9|15410.9|15419.9|15409.9|47
1637209800000|2021-11-18 04:30:00|15420.9|15410.9|15420.9|15410.9|15420.9|15410.9|15419.9|15409.9|62
1637210100000|2021-11-18 04:35:00|15419.9|15409.9|15421.9|15411.9|15422.9|15412.9|15419.9|15409.9|70
1637210400000|2021-11-18 04:40:00|15422.9|15412.9|15420.9|15410.9|15422.9|15412.9|15420.9|15410.9|96
1637210700000|2021-11-18 04:45:00|15423.9|15413.9|15420.9|15410.9|15424.9|15414.9|15420.9|15410.9|178
1637211000000|2021-11-18 04:50:00|15421.9|15411.9|15419.9|15409.9|15421.9|15411.9|15418.9|15408.9|121
1637211300000|2021-11-18 04:55:00|15418.9|15408.9|15422.9|15412.9|15422.9|15412.9|15418.9|15408.9|268
1637211600000|2021-11-18 05:00:00|15420.9|15410.9|15419.9|15409.9|15436.9|15426.9|15414.9|15404.9|5219
1637211900000|2021-11-18 05:05:00|15418.9|15408.9|15469.9|15459.9|15470.9|15460.9|15418.9|15408.9|5092
1637212200000|2021-11-18 05:10:00|15468.9|15458.9|15456.9|15446.9|15469.9|15459.9|15454.9|15444.9|2903
1637212500000|2021-11-18 05:15:00|15457.9|15447.9|15444.9|15434.9|15461.9|15451.9|15441.9|15431.9|1380
1637212800000|2021-11-18 05:20:00|15443.9|15433.9|15450.9|15440.9|15455.9|15445.9|15434.9|15424.9|1626
1637213100000|2021-11-18 05:25:00|15451.9|15441.9|15446.9|15436.9|15459.9|15449.9|15440.9|15430.9|2023
1637213400000|2021-11-18 05:30:00|15445.9|15435.9|15427.9|15417.9|15446.9|15436.9|15427.9|15417.9|1961
1637213700000|2021-11-18 05:35:00|15428.9|15418.9|15418.9|15408.9|15440.9|15430.9|15417.9|15407.9|2688
1637214000000|2021-11-18 05:40:00|15417.9|15407.9|15417.9|15407.9|15422.9|15412.9|15408.9|15398.9|2006
1637214300000|2021-11-18 05:45:00|15415.9|15405.9|15408.9|15398.9|15425.9|15415.9|15405.9|15395.9|1047
1637214600000|2021-11-18 05:50:00|15407.9|15397.9|15403.9|15393.9|15409.9|15399.9|15400.9|15390.9|1680
1637214900000|2021-11-18 05:55:00|15402.9|15392.9|15404.9|15394.9|15415.9|15405.9|15399.9|15389.9|1100
1637215200000|2021-11-18 06:00:00|15402.9|15392.9|15400.9|15390.9|15413.9|15403.9|15395.9|15385.9|1708
1637215500000|2021-11-18 06:05:00|15399.9|15389.9|15381.9|15371.9|15399.9|15389.9|15381.9|15371.9|1725
1637215800000|2021-11-18 06:10:00|15380.9|15370.9|15390.9|15380.9|15391.9|15381.9|15364.9|15354.9|2831
1637216100000|2021-11-18 06:15:00|15391.9|15381.9|15383.9|15373.9|15392.9|15382.9|15377.9|15367.9|793
1637216400000|2021-11-18 06:20:00|15382.9|15372.9|15382.9|15372.9|15384.9|15374.9|15372.9|15362.9|1729
1637216700000|2021-11-18 06:25:00|15379.9|15369.9|15394.9|15384.9|15400.9|15390.9|15378.9|15368.9|1391
1637217000000|2021-11-18 06:30:00|15395.9|15385.9|15386.9|15376.9|15395.9|15385.9|15374.9|15364.9|4505
1637217300000|2021-11-18 06:35:00|15385.9|15375.9|15384.9|15374.9|15388.9|15378.9|15374.9|15364.9|2341
1637217600000|2021-11-18 06:40:00|15385.9|15375.9|15386.9|15376.9|15389.9|15379.9|15374.9|15364.9|2451
1637217900000|2021-11-18 06:45:00|15387.9|15377.9|15382.9|15372.9|15390.9|15380.9|15368.9|15358.9|3987
1637218200000|2021-11-18 06:50:00|15381.9|15371.9|15388.9|15378.9|15388.9|15378.9|15374.9|15364.9|3404
1637218500000|2021-11-18 06:55:00|15389.9|15379.9|15388.9|15378.9|15392.9|15382.9|15380.9|15370.9|3578
1637218800000|2021-11-18 07:00:00|15389.9|15379.9|15375.9|15365.9|15394.9|15384.9|15374.9|15364.9|1750
1637219100000|2021-11-18 07:05:00|15376.9|15366.9|15378.9|15368.9|15379.9|15369.9|15374.9|15364.9|672
1637219400000|2021-11-18 07:10:00|15379.9|15369.9|15391.9|15381.9|15395.9|15385.9|15379.9|15369.9|1301
1637219700000|2021-11-18 07:15:00|15390.9|15380.9|15393.9|15383.9|15396.9|15386.9|15389.9|15379.9|355
1637220000000|2021-11-18 07:20:00|15394.9|15384.9|15392.9|15382.9|15394.9|15384.9|15389.9|15379.9|237
1637220300000|2021-11-18 07:25:00|15391.9|15381.9|15394.9|15384.9|15394.9|15384.9|15389.9|15379.9|347
1637220600000|2021-11-18 07:30:00|15395.9|15385.9|15393.9|15383.9|15397.9|15387.9|15393.9|15383.9|436
1637220900000|2021-11-18 07:35:00|15394.9|15384.9|15388.9|15378.9|15395.9|15385.9|15388.9|15378.9|213
1637221200000|2021-11-18 07:40:00|15387.9|15377.9|15392.9|15382.9|15392.9|15382.9|15385.9|15375.9|269
1637221500000|2021-11-18 07:45:00|15390.9|15380.9|15388.9|15378.9|15394.9|15384.9|15386.9|15376.9|455
1637221800000|2021-11-18 07:50:00|15390.9|15380.9|15391.9|15381.9|15393.9|15383.9|15387.9|15377.9|186
1637222100000|2021-11-18 07:55:00|15390.9|15380.9|15387.9|15377.9|15395.9|15385.9|15387.9|15377.9|881
1637222400000|2021-11-18 08:00:00|15389.9|15378.9|15385.9|15373.9|15394.9|15382.9|15383.9|15372.9|827
1637222700000|2021-11-18 08:05:00|15386.9|15374.9|15397.9|15385.9|15399.9|15387.9|15384.9|15372.9|760
1637223000000|2021-11-18 08:10:00|15395.9|15384.9|15396.9|15384.9|15402.9|15391.9|15392.9|15381.9|351
1637223300000|2021-11-18 08:15:00|15395.9|15385.9|15398.9|15386.9|15401.9|15390.9|15395.9|15384.9|224
1637223600000|2021-11-18 08:20:00|15399.9|15387.9|15399.9|15388.9|15402.9|15391.9|15398.9|15387.9|340
1637223900000|2021-11-18 08:25:00|15400.9|15389.9|15400.9|15388.9|15402.9|15391.9|15392.9|15381.9|1158
1637224200000|2021-11-18 08:30:00|15411.1|15387.1|15409.4|15385.4|15411.2|15387.2|15405.8|15381.8|1
1637224500000|2021-11-18 08:35:00|15409.7|15385.7|15415|15391|15415|15391|15407.6|15383.6|271
1637224800000|2021-11-18 08:40:00|15414.7|15390.7|15413|15389|15416|15392|15406.3|15382.3|0
1637225100000|2021-11-18 08:45:00|15413.4|15389.4|15413.7|15389.7|15416.2|15392.2|15411.4|15387.4|0
1637225400000|2021-11-18 08:50:00|15414.5|15390.5|15414.3|15390.3|15416.3|15392.3|15411.2|15387.2|0
1637225700000|2021-11-18 08:55:00|15414.7|15390.7|15417.4|15393.4|15418.5|15394.5|15413.8|15389.8|0
1637226000000|2021-11-18 09:00:00|15416.5|15392.5|15407.9|15395.9|15416.5|15399.9|15401.9|15390.9|606
1637226300000|2021-11-18 09:05:00|15408.9|15396.9|15409.9|15397.9|15412.9|15400.9|15406.9|15395.9|420
1637226600000|2021-11-18 09:10:00|15408.9|15398.9|15410.9|15398.9|15411.9|15400.9|15408.9|15397.9|94
1637226900000|2021-11-18 09:15:00|15409.9|15399.9|15406.9|15394.9|15411.9|15399.9|15406.9|15394.9|186
1637227200000|2021-11-18 09:20:00|15407.9|15395.9|15412.9|15400.9|15412.9|15401.9|15407.9|15395.9|124
1637227500000|2021-11-18 09:25:00|15411.9|15401.9|15420.9|15409.9|15420.9|15409.9|15411.9|15400.9|387
1637227800000|2021-11-18 09:30:00|15419.9|15407.9|15414.9|15403.9|15419.9|15408.9|15413.9|15402.9|150
1637228100000|2021-11-18 09:35:00|15413.9|15402.9|15409.9|15398.9|15413.9|15402.9|15408.9|15397.9|122
1637228400000|2021-11-18 09:40:00|15408.9|15397.9|15405.9|15394.9|15409.9|15398.9|15405.9|15394.9|185
1637228700000|2021-11-18 09:45:00|15406.9|15395.9|15403.9|15392.9|15407.9|15396.9|15403.9|15391.9|125
1637229000000|2021-11-18 09:50:00|15402.9|15391.9|15402.9|15391.9|15402.9|15391.9|15401.9|15390.9|104
1637229300000|2021-11-18 09:55:00|15403.9|15392.9|15400.9|15389.9|15403.9|15392.9|15400.9|15389.9|78
1637229600000|2021-11-18 10:00:00|15401.9|15390.9|15401.9|15390.9|15402.9|15390.9|15400.9|15389.9|50
1637229900000|2021-11-18 10:05:00|15402.9|15391.9|15394.9|15383.9|15402.9|15391.9|15393.9|15382.9|212
1637230200000|2021-11-18 10:10:00|15395.9|15384.9|15395.9|15384.9|15396.9|15385.9|15393.9|15382.9|129
1637230500000|2021-11-18 10:15:00|15394.9|15383.9|15396.9|15385.9|15396.9|15385.9|15394.9|15383.9|69
1637230800000|2021-11-18 10:20:00|15397.9|15386.9|15399.9|15388.9|15399.9|15388.9|15397.9|15386.9|63
1637231100000|2021-11-18 10:25:00|15398.9|15387.9|15395.9|15384.9|15399.9|15388.9|15395.9|15384.9|108
1637231400000|2021-11-18 10:30:00|15396.9|15383.9|15389.9|15378.9|15396.9|15383.9|15389.9|15378.9|168
1637231700000|2021-11-18 10:35:00|15390.9|15379.9|15386.9|15375.9|15390.9|15379.9|15386.9|15375.9|95
1637232000000|2021-11-18 10:40:00|15387.9|15376.9|15386.9|15375.9|15387.9|15376.9|15385.9|15374.9|132
1637232300000|2021-11-18 10:45:00|15385.9|15374.9|15385.9|15374.9|15386.9|15375.9|15384.9|15373.9|53
1637232600000|2021-11-18 10:50:00|15386.9|15375.9|15384.9|15373.9|15387.9|15375.9|15384.9|15373.9|71
1637232900000|2021-11-18 10:55:00|15385.9|15374.9|15386.9|15375.9|15388.9|15376.9|15384.9|15373.9|86
1637233200000|2021-11-18 11:00:00|15387.9|15376.9|15386.9|15375.9|15388.9|15376.9|15386.9|15375.9|51
1637233500000|2021-11-18 11:05:00|15385.9|15374.9|15387.9|15376.9|15389.9|15378.9|15385.9|15374.9|58
1637233800000|2021-11-18 11:10:00|15386.9|15375.9|15385.9|15374.9|15387.9|15376.9|15385.9|15374.9|91
1637234100000|2021-11-18 11:15:00|15386.9|15375.9|15386.9|15375.9|15387.9|15376.9|15385.9|15374.9|60
1637234400000|2021-11-18 11:20:00|15387.9|15376.9|15380.9|15369.9|15390.9|15378.9|15379.9|15368.9|238
1637234700000|2021-11-18 11:25:00|15381.9|15370.9|15369.9|15358.9|15382.9|15371.9|15368.9|15357.9|563
1637235000000|2021-11-18 11:30:00|15368.9|15357.9|15371.9|15360.9|15372.9|15361.9|15366.9|15355.9|263
1637235300000|2021-11-18 11:35:00|15372.9|15361.9|15373.9|15362.9|15373.9|15362.9|15371.9|15360.9|84
1637235600000|2021-11-18 11:40:00|15372.9|15361.9|15372.9|15361.9|15373.9|15362.9|15369.9|15358.9|213
1637235900000|2021-11-18 11:45:00|15373.9|15362.9|15369.9|15358.9|15374.9|15362.9|15368.9|15357.9|164
1637236200000|2021-11-18 11:50:00|15370.9|15359.9|15365.9|15354.9|15371.9|15360.9|15365.9|15354.9|191
1637236500000|2021-11-18 11:55:00|15366.9|15355.9|15364.9|15353.9|15368.9|15357.9|15364.9|15353.9|99
1637236800000|2021-11-18 12:00:00|15365.9|15354.9|15363.9|15352.9|15368.9|15356.9|15361.9|15350.9|122
1637237100000|2021-11-18 12:05:00|15362.9|15351.9|15367.9|15356.9|15368.9|15357.9|15361.9|15350.9|219
1637237400000|2021-11-18 12:10:00|15366.9|15355.9|15361.9|15350.9|15367.9|15356.9|15361.9|15350.9|134
1637237700000|2021-11-18 12:15:00|15362.9|15351.9|15354.9|15342.9|15364.9|15352.9|15353.9|15342.9|178
1637238000000|2021-11-18 12:20:00|15353.9|15340.9|15348.9|15336.9|15354.9|15342.9|15342.9|15331.9|461
1637238300000|2021-11-18 12:25:00|15347.9|15337.9|15352.9|15340.9|15354.9|15343.9|15347.9|15335.9|120
1637238600000|2021-11-18 12:30:00|15353.9|15341.9|15357.9|15346.9|15362.9|15351.9|15352.9|15340.9|222
1637238900000|2021-11-18 12:35:00|15358.9|15347.9|15362.9|15351.9|15363.9|15351.9|15356.9|15345.9|178
1637239200000|2021-11-18 12:40:00|15363.9|15350.9|15370.9|15358.9|15370.9|15359.9|15363.9|15350.9|177
1637239500000|2021-11-18 12:45:00|15371.9|15359.9|15371.9|15360.9|15372.9|15361.9|15370.9|15358.9|180
1637239800000|2021-11-18 12:50:00|15372.9|15361.9|15376.9|15365.9|15376.9|15365.9|15370.9|15359.9|92
1637240100000|2021-11-18 12:55:00|15377.9|15366.9|15370.9|15358.9|15377.9|15366.9|15370.9|15358.9|61
1637240400000|2021-11-18 13:00:00|15369.9|15359.9|15368.9|15357.9|15371.9|15359.9|15366.9|15355.9|67
1637240700000|2021-11-18 13:05:00|15367.9|15356.9|15372.9|15361.9|15372.9|15361.9|15364.9|15352.9|137
1637241000000|2021-11-18 13:10:00|15373.9|15360.9|15374.9|15362.9|15374.9|15363.9|15370.9|15359.9|95
1637241300000|2021-11-18 13:15:00|15373.9|15361.9|15369.9|15358.9|15374.9|15363.9|15369.9|15358.9|93
1637241600000|2021-11-18 13:20:00|15370.9|15359.9|15364.9|15353.9|15371.9|15360.9|15363.9|15352.9|65
1637241900000|2021-11-18 13:25:00|15363.9|15352.9|15360.9|15349.9|15363.9|15352.9|15357.9|15345.9|151
1637242200000|2021-11-18 13:30:00|15359.9|15348.9|15362.9|15350.9|15362.9|15351.9|15356.9|15345.9|107
1637242500000|2021-11-18 13:35:00|15361.9|15349.9|15365.9|15354.9|15367.9|15356.9|15359.9|15348.9|51
1637242800000|2021-11-18 13:40:00|15366.9|15355.9|15362.9|15351.9|15367.9|15355.9|15360.9|15349.9|51
1637243100000|2021-11-18 13:45:00|15363.9|15352.9|15366.9|15354.9|15368.9|15356.9|15362.9|15351.9|138
1637243400000|2021-11-18 13:50:00|15365.9|15353.9|15366.9|15354.9|15367.9|15356.9|15363.9|15352.9|81
1637243700000|2021-11-18 13:55:00|15365.9|15353.9|15366.9|15354.9|15366.9|15355.9|15360.9|15349.9|138
1637244000000|2021-11-18 14:00:00|15365.9|15353.9|15360.9|15348.9|15366.9|15354.9|15359.9|15348.9|55
1637244300000|2021-11-18 14:05:00|15361.9|15349.9|15360.9|15348.9|15361.9|15350.9|15358.9|15347.9|22
1637244600000|2021-11-18 14:10:00|15359.9|15349.9|15362.9|15351.9|15362.9|15351.9|15359.9|15348.9|23
1637244900000|2021-11-18 14:15:00|15363.9|15352.9|15363.9|15351.9|15363.9|15352.9|15361.9|15350.9|44
1637245200000|2021-11-18 14:20:00|15362.9|15350.9|15351.9|15340.9|15363.9|15352.9|15351.9|15340.9|80
1637245500000|2021-11-18 14:25:00|15352.9|15341.9|15353.9|15342.9|15355.9|15344.9|15348.9|15337.9|182
1637245800000|2021-11-18 14:30:00|15352.9|15341.9|15336.9|15325.9|15352.9|15341.9|15331.9|15320.9|1008
1637246100000|2021-11-18 14:35:00|15335.9|15324.9|15350.9|15339.9|15350.9|15339.9|15332.9|15321.9|479
1637246400000|2021-11-18 14:40:00|15349.9|15338.9|15357.9|15346.9|15364.9|15352.9|15349.9|15337.9|295
1637246700000|2021-11-18 14:45:00|15356.9|15345.9|15360.9|15348.9|15369.9|15358.9|15354.9|15343.9|260
1637247000000|2021-11-18 14:50:00|15359.9|15349.9|15341.9|15330.9|15360.9|15349.9|15341.9|15330.9|229
1637247300000|2021-11-18 14:55:00|15342.9|15331.9|15346.9|15335.9|15348.9|15337.9|15340.9|15328.9|222
1637247600000|2021-11-18 15:00:00|15345.9|15334.9|15339.9|15328.9|15345.9|15334.9|15337.9|15326.9|319
1637247900000|2021-11-18 15:05:00|15340.9|15329.9|15327.9|15315.9|15343.9|15331.9|15327.9|15315.9|480
1637248200000|2021-11-18 15:10:00|15326.9|15314.9|15315.9|15303.9|15328.9|15317.9|15315.9|15303.9|718
1637248500000|2021-11-18 15:15:00|15314.9|15304.9|15307.9|15295.9|15315.9|15304.9|15306.9|15295.9|934
1637248800000|2021-11-18 15:20:00|15306.9|15294.9|15311.9|15300.9|15314.9|15302.9|15305.9|15294.9|359
1637249100000|2021-11-18 15:25:00|15310.9|15299.9|15313.9|15302.9|15318.9|15307.9|15310.9|15299.9|307
1637249400000|2021-11-18 15:30:00|15314.9|15303.9|15323.9|15312.9|15324.9|15313.9|15312.9|15301.9|257
1637249700000|2021-11-18 15:35:00|15324.9|15313.9|15323.9|15312.9|15331.9|15320.9|15321.9|15310.9|216
1637250000000|2021-11-18 15:40:00|15324.9|15313.9|15323.9|15312.9|15329.9|15318.9|15322.9|15311.9|98
1637250300000|2021-11-18 15:45:00|15324.9|15313.9|15333.9|15322.9|15334.9|15323.9|15324.9|15313.9|203
1637250600000|2021-11-18 15:50:00|15332.9|15321.9|15331.9|15320.9|15337.9|15326.9|15330.9|15318.9|111
1637250900000|2021-11-18 15:55:00|15330.9|15319.9|15335.9|15324.9|15336.9|15324.9|15329.9|15318.9|122
1637251200000|2021-11-18 16:00:00|15336.9|15323.9|15325.9|15314.9|15336.9|15325.9|15325.9|15314.9|175
1637251500000|2021-11-18 16:05:00|15326.9|15313.9|15329.9|15317.9|15336.9|15324.9|15326.9|15313.9|241
1637251800000|2021-11-18 16:10:00|15328.9|15316.9|15336.9|15324.9|15337.9|15326.9|15327.9|15316.9|160
1637252100000|2021-11-18 16:15:00|15337.9|15325.9|15339.9|15328.9|15340.9|15329.9|15334.9|15323.9|196
1637252400000|2021-11-18 16:20:00|15340.9|15329.9|15344.9|15333.9|15344.9|15333.9|15339.9|15328.9|216
1637252700000|2021-11-18 16:25:00|15345.9|15334.9|15347.9|15336.9|15349.9|15338.9|15343.9|15332.9|174
1637253000000|2021-11-18 16:30:00|15348.9|15335.9|15355.9|15344.9|15357.9|15346.9|15347.9|15335.9|230
1637253300000|2021-11-18 16:35:00|15356.9|15343.9|15360.9|15349.9|15364.9|15352.9|15354.9|15343.9|300
1637253600000|2021-11-18 16:40:00|15361.9|15348.9|15363.9|15352.9|15367.9|15356.9|15359.9|15348.9|228
1637253900000|2021-11-18 16:45:00|15364.9|15353.9|15361.9|15350.9|15364.9|15353.9|15358.9|15347.9|131
1637254200000|2021-11-18 16:50:00|15362.9|15351.9|15359.9|15348.9|15363.9|15352.9|15357.9|15346.9|102
1637254500000|2021-11-18 16:55:00|15360.9|15349.9|15358.9|15347.9|15361.9|15350.9|15357.9|15346.9|46
1637254800000|2021-11-18 17:00:00|15359.9|15348.9|15367.9|15355.9|15367.9|15356.9|15359.9|15348.9|77
1637255100000|2021-11-18 17:05:00|15368.9|15356.9|15367.9|15355.9|15370.9|15358.9|15365.9|15353.9|46
1637255400000|2021-11-18 17:10:00|15368.9|15356.9|15371.9|15360.9|15373.9|15362.9|15368.9|15355.9|93
1637255700000|2021-11-18 17:15:00|15370.9|15359.9|15372.9|15361.9|15374.9|15363.9|15369.9|15358.9|125
1637256000000|2021-11-18 17:20:00|15373.9|15362.9|15370.9|15359.9|15373.9|15362.9|15368.9|15356.9|57
1637256300000|2021-11-18 17:25:00|15371.9|15360.9|15371.9|15360.9|15373.9|15361.9|15369.9|15358.9|173
1637256600000|2021-11-18 17:30:00|15372.9|15361.9|15371.9|15359.9|15373.9|15362.9|15369.9|15358.9|93
1637256900000|2021-11-18 17:35:00|15372.9|15360.9|15368.9|15356.9|15372.9|15361.9|15365.9|15354.9|68
1637257200000|2021-11-18 17:40:00|15369.9|15357.9|15366.9|15355.9|15370.9|15359.9|15365.9|15354.9|95
1637257500000|2021-11-18 17:45:00|15365.9|15354.9|15359.9|15348.9|15365.9|15354.9|15358.9|15347.9|88
1637257800000|2021-11-18 17:50:00|15360.9|15349.9|15358.9|15347.9|15360.9|15349.9|15355.9|15344.9|66
1637258100000|2021-11-18 17:55:00|15359.9|15346.9|15355.9|15344.9|15359.9|15347.9|15352.9|15341.9|91
1637258400000|2021-11-18 18:00:00|15354.9|15343.9|15352.9|15341.9|15355.9|15344.9|15350.9|15339.9|137
1637258700000|2021-11-18 18:05:00|15353.9|15342.9|15353.9|15341.9|15356.9|15345.9|15352.9|15341.9|64
1637259000000|2021-11-18 18:10:00|15354.9|15342.9|15355.9|15344.9|15356.9|15345.9|15354.9|15341.9|60
1637259300000|2021-11-18 18:15:00|15354.9|15343.9|15348.9|15336.9|15355.9|15344.9|15347.9|15336.9|106
1637259600000|2021-11-18 18:20:00|15347.9|15337.9|15347.9|15336.9|15348.9|15337.9|15342.9|15331.9|179
1637259900000|2021-11-18 18:25:00|15348.9|15335.9|15346.9|15334.9|15351.9|15340.9|15344.9|15333.9|61
1637260200000|2021-11-18 18:30:00|15345.9|15333.9|15348.9|15336.9|15349.9|15337.9|15343.9|15332.9|155
1637260500000|2021-11-18 18:35:00|15347.9|15337.9|15347.9|15335.9|15351.9|15340.9|15346.9|15335.9|136
1637260800000|2021-11-18 18:40:00|15346.9|15336.9|15346.9|15335.9|15348.9|15336.9|15344.9|15333.9|80
1637261100000|2021-11-18 18:45:00|15347.9|15336.9|15347.9|15336.9|15349.9|15338.9|15346.9|15335.9|45
1637261400000|2021-11-18 18:50:00|15346.9|15335.9|15345.9|15334.9|15349.9|15338.9|15345.9|15334.9|162
1637261700000|2021-11-18 18:55:00|15346.9|15333.9|15337.9|15326.9|15346.9|15334.9|15337.9|15326.9|404
1637262000000|2021-11-18 19:00:00|15338.9|15325.9|15335.9|15324.9|15341.9|15330.9|15334.9|15322.9|535
1637262300000|2021-11-18 19:05:00|15336.9|15325.9|15335.9|15324.9|15338.9|15327.9|15335.9|15324.9|106
1637262600000|2021-11-18 19:10:00|15332.9|15321.9|15333.9|15322.9|15334.9|15322.9|15330.9|15319.9|229
1637262900000|2021-11-18 19:15:00|15334.9|15323.9|15336.9|15325.9|15338.9|15327.9|15334.9|15323.9|96
1637263200000|2021-11-18 19:20:00|15337.9|15326.9|15335.9|15324.9|15338.9|15327.9|15335.9|15324.9|45
1637263500000|2021-11-18 19:25:00|15336.9|15325.9|15332.9|15321.9|15336.9|15325.9|15329.9|15318.9|105
1637263800000|2021-11-18 19:30:00|15331.9|15320.9|15330.9|15318.9|15332.9|15320.9|15326.9|15315.9|222
1637264100000|2021-11-18 19:35:00|15329.9|15319.9|15332.9|15320.9|15332.9|15320.9|15329.9|15319.9|24
1637264400000|2021-11-18 19:40:00|15333.9|15321.9|15330.4|15320.4|15333.9|15321.9|15330.4|15319.9|38
1637264700000|2021-11-18 19:45:00|15330.9|15320.9|15330.9|15320.9|15332.4|15322.4|15329.4|15319.4|54
1637265000000|2021-11-18 19:50:00|15331.4|15321.4|15333.4|15323.4|15335.9|15325.9|15330.4|15320.4|55
1637265300000|2021-11-18 19:55:00|15332.9|15322.9|15332.9|15322.9|15334.4|15324.4|15331.4|15321.4|146
1637265600000|2021-11-18 20:00:00|15333.4|15323.4|15334.4|15324.4|15335.4|15325.4|15331.9|15321.9|110
1637265900000|2021-11-18 20:05:00|15334.9|15324.9|15335.9|15325.9|15335.9|15325.9|15333.4|15323.4|96
1637266200000|2021-11-18 20:10:00|15335.4|15325.4|15335.4|15325.4|15337.4|15327.4|15333.4|15323.4|103
1637266500000|2021-11-18 20:15:00|15335.9|15325.9|15333.9|15323.9|15336.4|15326.4|15333.4|15323.4|55
1637266800000|2021-11-18 20:20:00|15334.4|15324.4|15336.4|15326.4|15338.4|15328.4|15334.4|15324.4|75
1637267100000|2021-11-18 20:25:00|15336.9|15326.9|15332.4|15322.4|15338.4|15328.4|15330.9|15320.9|317
1637267400000|2021-11-18 20:30:00|15331.9|15321.9|15327.9|15317.9|15331.9|15321.9|15326.4|15316.4|316
1637267700000|2021-11-18 20:35:00|15328.4|15318.4|15330.9|15320.9|15331.4|15321.4|15328.4|15318.4|37
1637268000000|2021-11-18 20:40:00|15331.4|15321.4|15330.9|15320.9|15334.4|15324.4|15330.4|15320.4|73
1637268300000|2021-11-18 20:45:00|15331.4|15321.4|15336.9|15326.9|15337.4|15327.4|15330.9|15320.9|135
1637268600000|2021-11-18 20:50:00|15336.4|15326.4|15338.4|15328.4|15338.9|15328.9|15335.9|15325.9|85
1637268900000|2021-11-18 20:55:00|15338.9|15328.9|15339.9|15329.9|15342.4|15332.4|15337.9|15327.9|104
1637269200000|2021-11-18 21:00:00|15340.4|15330.4|15338.4|15328.4|15341.4|15331.4|15335.4|15325.4|53
1637269500000|2021-11-18 21:05:00|15338.9|15328.9|15337.9|15327.9|15341.9|15331.9|15337.4|15327.4|41
1637269800000|2021-11-18 21:10:00|15338.4|15328.4|15337.9|15327.9|15338.4|15328.4|15334.4|15324.4|66
1637270100000|2021-11-18 21:15:00|15344.1|15320.1|15350.7|15326.7|15350.7|15326.7|15344.1|15320.1|5
1637270400000|2021-11-18 21:20:00|15350|15326|15351.3|15327.3|15351.3|15327.3|15350|15326|0
1637270700000|2021-11-18 21:25:00|15351.7|15327.7|15354|15330|15354|15330|15351.7|15327.7|0
1637271000000|2021-11-18 21:30:00|15353.3|15329.3|15354.6|15330.6|15354.6|15330.6|15353.3|15329.3|0
1637271300000|2021-11-18 21:35:00|15354.3|15330.3|15356.7|15332.7|15356.7|15332.7|15354|15330|0
1637271600000|2021-11-18 21:40:00|15356.3|15332.3|15356|15332|15356.7|15332.7|15356|15332|0
1637271900000|2021-11-18 21:45:00|15356.7|15332.7|15370.6|15346.6|15370.6|15346.6|15356|15332|0
1637272200000|2021-11-18 21:50:00|15370|15346|15373.9|15349.9|15375.2|15351.2|15370|15346|0
1637272500000|2021-11-18 21:55:00|15374.6|15350.6|15373.3|15349.3|15376.1|15352.1|15372.5|15348.5|0
1637272800000|2021-11-18 22:00:00|15373.8|15349.8|15374|15350|15374|15350|15373.8|15349.8|0
1637273100000|2021-11-18 22:05:00|15373.1|15349.1|15373.7|15349.7|15374.2|15350.2|15372.8|15348.8|0
1637273400000|2021-11-18 22:10:00|15373.5|15349.5|15374|15350|15374.3|15350.3|15373.5|15349.5|0
1637273700000|2021-11-18 22:15:00|15373.7|15349.7|15374.3|15350.3|15374.3|15350.3|15373.7|15349.7|0
1637274000000|2021-11-18 22:20:00|15374.4|15350.4|15374.3|15350.3|15374.4|15350.4|15374.2|15350.2|0
1637274600000|2021-11-18 22:30:00|15374.2|15350.2|15374.1|15350.1|15374.2|15350.2|15374.1|15350.1|0
1637274900000|2021-11-18 22:35:00|15374.5|15350.5|15374.3|15350.3|15374.5|15350.5|15374.3|15350.3|0
1637275200000|2021-11-18 22:40:00|15373.9|15349.9|15373.9|15349.9|15373.9|15349.9|15373.9|15349.9|0
1637275500000|2021-11-18 22:45:00|15373.6|15349.6|15374.8|15350.8|15374.8|15350.8|15373.6|15349.6|0
1637275800000|2021-11-18 22:50:00|15374.7|15350.7|15374.8|15350.8|15374.8|15350.8|15374.7|15350.7|0
1637276100000|2021-11-18 22:55:00|15374.6|15350.6|15374.4|15350.4|15374.9|15350.9|15374.1|15350.1|0
1637276400000|2021-11-18 23:00:00|15375.4|15351.4|15368.7|15344.7|15376.9|15352.9|15368.7|15344.7|0
1637276700000|2021-11-18 23:05:00|15369|15345|15374|15350|15374|15350|15369|15345|0
1637277000000|2021-11-18 23:10:00|15374.6|15350.6|15375.9|15351.9|15376.6|15352.6|15374|15350|0
1637277300000|2021-11-18 23:15:00|15376.2|15352.2|15378.5|15354.5|15379.8|15355.8|15375.9|15351.9|0
1637277600000|2021-11-18 23:20:00|15379.2|15355.2|15376.6|15352.6|15379.2|15355.2|15375.3|15351.3|0
1637277900000|2021-11-18 23:25:00|15375.9|15351.9|15376.6|15352.6|15376.9|15352.9|15374.3|15350.3|0
1637278200000|2021-11-18 23:30:00|15376.9|15352.9|15374.6|15350.6|15377.2|15353.2|15374.6|15350.6|0
1637278500000|2021-11-18 23:35:00|15374.3|15350.3|15372.7|15348.7|15374.6|15350.6|15372.7|15348.7|0
1637278800000|2021-11-18 23:40:00|15373.3|15349.3|15372.7|15348.7|15374|15350|15371.4|15347.4|0
1637279100000|2021-11-18 23:45:00|15373|15349|15377.2|15353.2|15377.9|15353.9|15373|15349|0
1637279400000|2021-11-18 23:50:00|15377.9|15353.9|15375.9|15351.9|15378.5|15354.5|15375.9|15351.9|0
1637279700000|2021-11-18 23:55:00|15374.6|15350.6|15373.3|15349.3|15375.9|15351.9|15373.3|15349.3|0
1637280000000|2021-11-19 00:00:00|15373.4|15349.4|15375.3|15351.3|15375.3|15351.3|15371.4|15347.4|0
1637280300000|2021-11-19 00:05:00|15375.6|15351.6|15379.9|15355.9|15379.9|15355.9|15375.6|15351.6|0
1637280600000|2021-11-19 00:10:00|15379.3|15355.3|15374.7|15350.7|15379.3|15355.3|15374.7|15350.7|0
1637280900000|2021-11-19 00:15:00|15374.4|15350.4|15372.4|15348.4|15374.4|15350.4|15370.9|15346.9|0
1637281200000|2021-11-19 00:20:00|15372|15348|15370|15346|15372.4|15348.4|15369.7|15345.7|0
1637281500000|2021-11-19 00:25:00|15369.8|15345.8|15375.6|15351.6|15375.6|15351.6|15369|15345|0
1637281800000|2021-11-19 00:30:00|15375.9|15351.9|15376.2|15352.2|15378.6|15354.6|15375.6|15351.6|0
1637282100000|2021-11-19 00:35:00|15375.9|15351.9|15376.2|15352.2|15376.2|15352.2|15373.5|15349.5|0
1637282400000|2021-11-19 00:40:00|15375.8|15351.8|15373.5|15349.5|15376.2|15352.2|15373.5|15349.5|0
1637282700000|2021-11-19 00:45:00|15373.7|15349.7|15375|15351|15376.2|15352.2|15373.7|15349.7|0
1637283000000|2021-11-19 00:50:00|15375.2|15351.2|15377.2|15353.2|15378.1|15354.1|15375.2|15351.2|0
1637283300000|2021-11-19 00:55:00|15377.7|15353.7|15355.7|15331.7|15378.1|15354.1|15355.7|15331.7|0
1637283600000|2021-11-19 01:00:00|15355.2|15331.2|15356.4|15346.4|15362.9|15352.9|15347.9|15331.2|2052
1637283900000|2021-11-19 01:05:00|15355.9|15345.9|15333.4|15323.4|15358.9|15348.9|15333.4|15323.4|1504
1637284200000|2021-11-19 01:10:00|15333.9|15323.9|15323.4|15313.4|15333.9|15323.9|15312.4|15302.4|1903
1637284500000|2021-11-19 01:15:00|15324.4|15314.4|15324.4|15314.4|15344.4|15334.4|15315.9|15305.9|2030
1637284800000|2021-11-19 01:20:00|15322.4|15312.4|15341.4|15331.4|15352.9|15342.9|15322.4|15312.4|1596
1637285100000|2021-11-19 01:25:00|15341.9|15331.9|15364.4|15354.4|15365.9|15355.9|15334.9|15324.9|2676
1637285400000|2021-11-19 01:30:00|15360.9|15350.9|15418.4|15408.4|15421.4|15411.4|15341.9|15331.9|14887
1637285700000|2021-11-19 01:35:00|15417.9|15407.9|15476.9|15466.9|15493.9|15483.9|15417.9|15407.9|10776
1637286000000|2021-11-19 01:40:00|15476.4|15466.4|15485.4|15475.4|15505.9|15495.9|15474.4|15464.4|7781
1637286300000|2021-11-19 01:45:00|15486.4|15476.4|15515.9|15505.9|15537.9|15527.9|15482.9|15472.9|6897
1637286600000|2021-11-19 01:50:00|15514.9|15504.9|15508.9|15498.9|15543.9|15533.9|15506.9|15496.9|5656
1637286900000|2021-11-19 01:55:00|15510.9|15500.9|15482.9|15472.9|15515.9|15505.9|15473.9|15463.9|5125
1637287200000|2021-11-19 02:00:00|15483.9|15473.9|15503.9|15493.9|15506.9|15496.9|15478.9|15468.9|4312
1637287500000|2021-11-19 02:05:00|15504.9|15494.9|15473.9|15463.9|15513.9|15503.9|15470.9|15460.9|3638
1637287800000|2021-11-19 02:10:00|15472.9|15462.9|15458.9|15448.9|15472.9|15462.9|15443.9|15433.9|4040
1637288100000|2021-11-19 02:15:00|15457.9|15447.9|15465.9|15455.9|15467.9|15457.9|15444.9|15434.9|1629
1637288400000|2021-11-19 02:20:00|15466.9|15456.9|15477.9|15467.9|15483.9|15473.9|15457.9|15447.9|2753
1637288700000|2021-11-19 02:25:00|15476.9|15466.9|15503.9|15493.9|15514.9|15504.9|15474.9|15464.9|3772
1637289000000|2021-11-19 02:30:00|15502.9|15492.9|15503.9|15493.9|15520.9|15510.9|15500.9|15490.9|2958
1637289300000|2021-11-19 02:35:00|15504.9|15494.9|15488.9|15478.9|15514.9|15504.9|15486.9|15476.9|1583
1637289600000|2021-11-19 02:40:00|15489.9|15479.9|15457.9|15447.9|15489.9|15479.9|15455.9|15445.9|2844
1637289900000|2021-11-19 02:45:00|15458.9|15448.9|15482.9|15472.9|15486.9|15476.9|15457.9|15447.9|1933
1637290200000|2021-11-19 02:50:00|15483.9|15473.9|15465.9|15455.9|15489.9|15479.9|15464.9|15454.9|1637
1637290500000|2021-11-19 02:55:00|15464.9|15454.9|15460.9|15450.9|15466.9|15456.9|15456.9|15446.9|885
1637290800000|2021-11-19 03:00:00|15459.9|15449.9|15450.9|15440.9|15472.9|15462.9|15449.9|15439.9|1223
1637291100000|2021-11-19 03:05:00|15447.9|15437.9|15475.9|15465.9|15478.9|15468.9|15445.9|15435.9|1444
1637291400000|2021-11-19 03:10:00|15474.9|15464.9|15461.9|15451.9|15482.9|15472.9|15460.9|15450.9|1181
1637291700000|2021-11-19 03:15:00|15460.9|15450.9|15460.9|15450.9|15467.9|15457.9|15451.9|15441.9|1562
1637292000000|2021-11-19 03:20:00|15462.9|15452.9|15447.9|15437.9|15462.9|15452.9|15438.9|15428.9|1601
1637292300000|2021-11-19 03:25:00|15446.9|15436.9|15451.9|15441.9|15455.9|15445.9|15438.9|15428.9|1466
1637292600000|2021-11-19 03:30:00|15449.9|15439.9|15455.9|15445.9|15460.9|15450.9|15442.9|15432.9|707
1637292900000|2021-11-19 03:35:00|15453.9|15443.9|15456.9|15446.9|15464.9|15454.9|15453.9|15443.9|647
1637293200000|2021-11-19 03:40:00|15457.9|15447.9|15461.9|15451.9|15461.9|15451.9|15448.9|15438.9|570
1637293500000|2021-11-19 03:45:00|15462.9|15452.9|15468.9|15458.9|15470.9|15460.9|15457.9|15447.9|467
1637293800000|2021-11-19 03:50:00|15465.9|15455.9|15467.9|15457.9|15468.9|15458.9|15459.9|15449.9|102
1637294100000|2021-11-19 03:55:00|15466.9|15456.9|15461.9|15451.9|15467.9|15457.9|15460.9|15450.9|219
1637294400000|2021-11-19 04:00:00|15460.9|15450.9|15462.9|15452.9|15464.9|15454.9|15456.9|15446.9|220
1637294700000|2021-11-19 04:05:00|15460.9|15450.9|15453.9|15443.9|15460.9|15450.9|15450.9|15440.9|212
1637295000000|2021-11-19 04:10:00|15455.9|15445.9|15456.9|15446.9|15456.9|15446.9|15451.9|15441.9|145
1637295300000|2021-11-19 04:15:00|15455.9|15445.9|15458.9|15448.9|15458.9|15448.9|15455.9|15445.9|89
1637295600000|2021-11-19 04:20:00|15457.9|15447.9|15462.9|15452.9|15463.9|15453.9|15454.9|15444.9|143
1637295900000|2021-11-19 04:25:00|15463.9|15453.9|15458.9|15448.9|15463.9|15453.9|15450.9|15440.9|193
1637296200000|2021-11-19 04:30:00|15457.9|15447.9|15453.9|15443.9|15459.9|15449.9|15453.9|15443.9|98
1637296500000|2021-11-19 04:35:00|15455.9|15445.9|15456.9|15446.9|15460.9|15450.9|15454.9|15444.9|159
1637296800000|2021-11-19 04:40:00|15457.9|15447.9|15462.9|15452.9|15463.9|15453.9|15456.9|15446.9|139
1637297100000|2021-11-19 04:45:00|15461.9|15451.9|15459.9|15449.9|15464.9|15454.9|15459.9|15449.9|116
1637297400000|2021-11-19 04:50:00|15461.9|15451.9|15460.9|15450.9|15461.9|15451.9|15456.9|15446.9|124
1637297700000|2021-11-19 04:55:00|15459.9|15449.9|15463.9|15453.9|15463.9|15453.9|15454.9|15444.9|188
1637298000000|2021-11-19 05:00:00|15462.9|15452.9|15434.9|15424.9|15462.9|15452.9|15431.9|15421.9|2864
1637298300000|2021-11-19 05:05:00|15432.9|15422.9|15434.9|15424.9|15439.9|15429.9|15425.9|15415.9|1889
1637298600000|2021-11-19 05:10:00|15433.9|15423.9|15435.9|15425.9|15442.9|15432.9|15428.9|15418.9|1322
1637298900000|2021-11-19 05:15:00|15434.9|15424.9|15441.9|15431.9|15441.9|15431.9|15429.9|15419.9|716
1637299200000|2021-11-19 05:20:00|15442.9|15432.9|15465.9|15455.9|15465.9|15455.9|15440.9|15430.9|2043
1637299500000|2021-11-19 05:25:00|15466.9|15456.9|15458.9|15448.9|15470.9|15460.9|15455.9|15445.9|1611
1637299800000|2021-11-19 05:30:00|15460.9|15450.9|15481.9|15471.9|15483.9|15473.9|15458.9|15448.9|2191
1637300100000|2021-11-19 05:35:00|15482.9|15472.9|15533.9|15523.9|15533.9|15523.9|15475.9|15465.9|4555
1637300400000|2021-11-19 05:40:00|15534.9|15524.9|15636.9|15626.9|15636.9|15626.9|15528.9|15518.9|19167
1637300700000|2021-11-19 05:45:00|15638.9|15628.9|15660.9|15650.9|15661.9|15651.9|15615.9|15605.9|9538
1637301000000|2021-11-19 05:50:00|15658.9|15648.9|15630.9|15620.9|15674.9|15664.9|15630.9|15620.9|7367
1637301300000|2021-11-19 05:55:00|15631.9|15621.9|15638.9|15628.9|15651.9|15641.9|15624.9|15614.9|4424
1637301600000|2021-11-19 06:00:00|15640.9|15630.9|15629.9|15619.9|15654.9|15644.9|15612.9|15602.9|2785
1637301900000|2021-11-19 06:05:00|15630.9|15620.9|15626.9|15616.9|15641.9|15631.9|15618.9|15608.9|2841
1637302200000|2021-11-19 06:10:00|15627.9|15617.9|15608.9|15598.9|15630.9|15620.9|15607.9|15597.9|2124
1637302500000|2021-11-19 06:15:00|15609.9|15599.9|15610.9|15600.9|15614.9|15604.9|15595.9|15585.9|3253
1637302800000|2021-11-19 06:20:00|15611.9|15601.9|15635.9|15625.9|15640.9|15630.9|15598.9|15588.9|3321
1637303100000|2021-11-19 06:25:00|15634.9|15624.9|15633.9|15623.9|15647.9|15637.9|15625.9|15615.9|4461
1637303400000|2021-11-19 06:30:00|15634.9|15624.9|15621.9|15611.9|15647.9|15637.9|15616.9|15606.9|1981
1637303700000|2021-11-19 06:35:00|15622.9|15612.9|15619.9|15609.9|15631.9|15621.9|15616.9|15606.9|1226
1637304000000|2021-11-19 06:40:00|15618.9|15608.9|15626.9|15616.9|15633.9|15623.9|15615.9|15605.9|1841
1637304300000|2021-11-19 06:45:00|15623.9|15613.9|15607.9|15597.9|15627.9|15617.9|15607.9|15597.9|2031
1637304600000|2021-11-19 06:50:00|15606.9|15596.9|15602.9|15592.9|15613.9|15603.9|15594.9|15584.9|3403
1637304900000|2021-11-19 06:55:00|15600.9|15590.9|15610.9|15600.9|15610.9|15600.9|15592.9|15582.9|4386
1637305200000|2021-11-19 07:00:00|15608.9|15598.9|15615.9|15605.9|15615.9|15605.9|15597.9|15587.9|1993
1637305500000|2021-11-19 07:05:00|15613.9|15603.9|15599.9|15589.9|15615.9|15605.9|15596.9|15586.9|1091
1637305800000|2021-11-19 07:10:00|15601.9|15591.9|15593.9|15583.9|15613.9|15603.9|15590.9|15580.9|1427
1637306100000|2021-11-19 07:15:00|15594.9|15584.9|15600.9|15590.9|15604.9|15594.9|15590.9|15580.9|545
1637306400000|2021-11-19 07:20:00|15602.9|15592.9|15609.9|15599.9|15609.9|15599.9|15599.9|15589.9|447
1637306700000|2021-11-19 07:25:00|15607.9|15597.9|15611.9|15601.9|15614.9|15604.9|15604.9|15594.9|240
1637307000000|2021-11-19 07:30:00|15612.9|15602.9|15612.9|15602.9|15617.9|15607.9|15607.9|15597.9|605
1637307300000|2021-11-19 07:35:00|15608.9|15598.9|15598.9|15588.9|15608.9|15598.9|15596.9|15586.9|610
1637307600000|2021-11-19 07:40:00|15599.9|15589.9|15605.9|15595.9|15605.9|15595.9|15595.9|15585.9|618
1637307900000|2021-11-19 07:45:00|15600.9|15590.9|15602.9|15592.9|15606.9|15596.9|15597.9|15587.9|715
1637308200000|2021-11-19 07:50:00|15601.9|15591.9|15594.9|15584.9|15602.9|15592.9|15591.9|15581.9|604
1637308500000|2021-11-19 07:55:00|15593.9|15583.9|15593.9|15583.9|15603.9|15593.9|15591.9|15581.9|1196
1637308800000|2021-11-19 08:00:00|15592.9|15582.9|15593.9|15582.9|15603.9|15591.9|15586.9|15575.9|839
1637309100000|2021-11-19 08:05:00|15592.9|15580.9|15601.9|15590.9|15601.9|15590.9|15586.9|15575.9|794
1637309400000|2021-11-19 08:10:00|15602.9|15591.9|15597.9|15585.9|15605.9|15593.9|15590.9|15578.9|1129
1637309700000|2021-11-19 08:15:00|15598.9|15586.9|15606.9|15594.9|15610.9|15598.9|15597.9|15585.9|751
1637310000000|2021-11-19 08:20:00|15605.9|15595.9|15599.9|15587.9|15605.9|15595.9|15589.9|15578.9|479
1637310300000|2021-11-19 08:25:00|15598.9|15586.9|15589.9|15577.9|15601.9|15589.9|15589.9|15576.9|1156
1637310600000|2021-11-19 08:30:00|15599.8|15575.8|15594.4|15570.4|15602.2|15578.2|15591.9|15567.9|0
1637310900000|2021-11-19 08:35:00|15594.2|15570.2|15592.7|15568.7|15594.7|15570.7|15591|15567|440
1637311200000|2021-11-19 08:40:00|15593.2|15569.2|15590|15566|15593.7|15569.7|15588.4|15564.4|0
1637311500000|2021-11-19 08:45:00|15589.1|15565.1|15588.4|15564.4|15594.4|15570.4|15586.7|15562.7|0
1637311800000|2021-11-19 08:50:00|15589.3|15565.3|15594.5|15570.5|15594.9|15570.9|15588.4|15564.4|0
1637312100000|2021-11-19 08:55:00|15593.6|15569.6|15589.9|15565.9|15593.6|15569.6|15589|15565|0
1637312400000|2021-11-19 09:00:00|15576.9|15566.9|15579.9|15568.9|15586.9|15574.9|15576.9|15566.9|490
1637312700000|2021-11-19 09:05:00|15580.9|15567.9|15578.9|15567.9|15580.9|15567.9|15574.9|15563.9|188
1637313000000|2021-11-19 09:10:00|15579.9|15568.9|15578.9|15566.9|15579.9|15568.9|15577.9|15566.9|53
1637313300000|2021-11-19 09:15:00|15577.9|15567.9|15582.9|15571.9|15583.9|15572.9|15575.9|15564.9|150
1637313600000|2021-11-19 09:20:00|15583.9|15572.9|15581.9|15570.9|15583.9|15572.9|15581.9|15569.9|114
1637313900000|2021-11-19 09:25:00|15580.9|15569.9|15567.9|15555.9|15580.9|15570.9|15567.9|15555.9|356
1637314200000|2021-11-19 09:30:00|15566.9|15554.9|15557.9|15545.9|15566.9|15554.9|15550.9|15539.9|609
1637314500000|2021-11-19 09:35:00|15556.9|15544.9|15539.9|15527.9|15556.9|15544.9|15539.9|15527.9|561
1637314800000|2021-11-19 09:40:00|15538.9|15525.9|15536.9|15525.9|15541.9|15530.9|15533.9|15521.9|658
1637315100000|2021-11-19 09:45:00|15537.9|15526.9|15539.9|15528.9|15551.9|15540.9|15537.9|15526.9|345
1637315400000|2021-11-19 09:50:00|15540.9|15529.9|15531.9|15519.9|15543.9|15531.9|15530.9|15518.9|347
1637315700000|2021-11-19 09:55:00|15530.9|15520.9|15528.9|15517.9|15536.9|15525.9|15525.9|15514.9|456
1637316000000|2021-11-19 10:00:00|15529.9|15516.9|15526.9|15514.9|15529.9|15518.9|15525.9|15513.9|365
1637316300000|2021-11-19 10:05:00|15525.9|15515.9|15521.9|15510.9|15530.9|15519.9|15517.9|15506.9|621
1637316600000|2021-11-19 10:10:00|15520.9|15509.9|15511.9|15500.9|15521.9|15510.9|15510.9|15499.9|668
1637316900000|2021-11-19 10:15:00|15512.9|15499.9|15518.9|15507.9|15528.9|15517.9|15509.9|15498.9|680
1637317200000|2021-11-19 10:20:00|15517.9|15506.9|15526.9|15514.9|15528.9|15517.9|15515.9|15504.9|467
1637317500000|2021-11-19 10:25:00|15527.9|15515.9|15527.9|15515.9|15529.9|15517.9|15524.9|15513.9|217
1637317800000|2021-11-19 10:30:00|15526.9|15516.9|15527.9|15515.9|15529.9|15518.9|15524.9|15513.9|110
1637318100000|2021-11-19 10:35:00|15528.9|15516.9|15531.9|15519.9|15531.9|15519.9|15524.9|15513.9|156
1637318400000|2021-11-19 10:40:00|15532.9|15520.9|15530.9|15518.9|15535.9|15524.9|15529.9|15517.9|221
1637318700000|2021-11-19 10:45:00|15529.9|15517.9|15530.9|15518.9|15532.9|15521.9|15526.9|15515.9|195
1637319000000|2021-11-19 10:50:00|15529.9|15517.9|15532.9|15521.9|15536.9|15524.9|15527.9|15516.9|181
1637319300000|2021-11-19 10:55:00|15531.9|15520.9|15537.9|15525.9|15538.9|15526.9|15531.9|15520.9|133
1637319600000|2021-11-19 11:00:00|15536.9|15526.9|15534.9|15522.9|15540.9|15529.9|15533.9|15522.9|146
1637319900000|2021-11-19 11:05:00|15535.9|15523.9|15529.9|15517.9|15535.9|15524.9|15526.9|15514.9|150
1637320200000|2021-11-19 11:10:00|15528.9|15518.9|15528.9|15517.9|15532.9|15521.9|15527.9|15516.9|117
1637320500000|2021-11-19 11:15:00|15527.9|15516.9|15531.9|15520.9|15534.9|15523.9|15527.9|15516.9|176
1637320800000|2021-11-19 11:20:00|15530.9|15519.9|15527.9|15516.9|15532.9|15521.9|15525.9|15514.9|94
1637321100000|2021-11-19 11:25:00|15528.9|15515.9|15534.9|15522.9|15534.9|15523.9|15526.9|15515.9|85
1637321400000|2021-11-19 11:30:00|15533.9|15523.9|15527.9|15516.9|15533.9|15523.9|15525.9|15514.9|142
1637321700000|2021-11-19 11:35:00|15526.9|15515.9|15523.9|15511.9|15529.9|15518.9|15522.9|15511.9|169
1637322000000|2021-11-19 11:40:00|15522.9|15512.9|15526.9|15514.9|15526.9|15515.9|15521.9|15509.9|219
1637322300000|2021-11-19 11:45:00|15525.9|15513.9|15520.9|15509.9|15525.9|15514.9|15518.9|15507.9|275
1637322600000|2021-11-19 11:50:00|15519.9|15508.9|15523.9|15511.9|15525.9|15514.9|15519.9|15507.9|156
1637322900000|2021-11-19 11:55:00|15522.9|15510.9|15523.9|15511.9|15523.9|15512.9|15519.9|15508.9|219
1637323200000|2021-11-19 12:00:00|15525.9|15512.9|15525.9|15514.9|15525.9|15514.9|15521.9|15510.9|102
1637323500000|2021-11-19 12:05:00|15526.9|15515.9|15533.9|15521.9|15533.9|15522.9|15526.9|15515.9|160
1637323800000|2021-11-19 12:10:00|15532.9|15520.9|15528.9|15517.9|15532.9|15521.9|15527.9|15516.9|65
1637324100000|2021-11-19 12:15:00|15529.9|15518.9|15530.9|15518.9|15530.9|15519.9|15527.9|15516.9|104
1637324400000|2021-11-19 12:20:00|15529.9|15519.9|15536.9|15524.9|15536.9|15525.9|15529.9|15518.9|98
1637324700000|2021-11-19 12:25:00|15535.9|15525.9|15537.9|15525.9|15538.9|15526.9|15534.9|15523.9|87
1637325000000|2021-11-19 12:30:00|15536.9|15524.9|15535.9|15523.9|15538.9|15526.9|15533.9|15522.9|44
1637325300000|2021-11-19 12:35:00|15536.9|15524.9|15532.9|15521.9|15539.9|15528.9|15531.9|15520.9|63
1637325600000|2021-11-19 12:40:00|15533.9|15520.9|15528.9|15517.9|15533.9|15522.9|15527.9|15516.9|55
1637325900000|2021-11-19 12:45:00|15527.9|15516.9|15524.9|15512.9|15527.9|15516.9|15522.9|15511.9|127
1637326200000|2021-11-19 12:50:00|15525.9|15513.9|15523.9|15511.9|15525.9|15514.9|15520.9|15509.9|81
1637326500000|2021-11-19 12:55:00|15522.9|15512.9|15527.9|15516.9|15527.9|15516.9|15520.9|15509.9|118
1637326800000|2021-11-19 13:00:00|15528.9|15517.9|15523.9|15511.9|15528.9|15517.9|15520.9|15509.9|109
1637327100000|2021-11-19 13:05:00|15522.9|15512.9|15527.9|15515.9|15529.9|15518.9|15522.9|15511.9|83
1637327400000|2021-11-19 13:10:00|15526.9|15514.9|15524.9|15512.9|15528.9|15516.9|15521.9|15510.9|166
1637327700000|2021-11-19 13:15:00|15523.9|15513.9|15521.9|15510.9|15524.9|15513.9|15519.9|15508.9|116
1637328000000|2021-11-19 13:20:00|15522.9|15511.9|15534.9|15523.9|15534.9|15523.9|15522.9|15511.9|56
1637328300000|2021-11-19 13:25:00|15535.9|15522.9|15543.9|15532.9|15543.9|15532.9|15532.9|15521.9|91
1637328600000|2021-11-19 13:30:00|15544.9|15531.9|15541.9|15530.9|15544.9|15533.9|15539.9|15528.9|74
1637328900000|2021-11-19 13:35:00|15542.9|15531.9|15541.9|15529.9|15544.9|15533.9|15539.9|15527.9|83
1637329200000|2021-11-19 13:40:00|15542.9|15530.9|15547.9|15536.9|15548.9|15537.9|15541.9|15530.9|178
1637329500000|2021-11-19 13:45:00|15548.9|15537.9|15547.9|15535.9|15551.9|15539.9|15545.9|15534.9|258
1637329800000|2021-11-19 13:50:00|15546.9|15536.9|15549.9|15537.9|15551.9|15540.9|15545.9|15533.9|80
1637330100000|2021-11-19 13:55:00|15548.9|15538.9|15544.9|15532.9|15548.9|15538.9|15543.9|15532.9|27
1637330400000|2021-11-19 14:00:00|15543.9|15533.9|15537.9|15526.9|15544.9|15533.9|15537.9|15526.9|77
1637330700000|2021-11-19 14:05:00|15538.9|15527.9|15542.9|15531.9|15545.9|15534.9|15537.9|15527.9|85
1637331000000|2021-11-19 14:10:00|15541.9|15530.9|15554.9|15542.9|15554.9|15543.9|15539.9|15528.9|239
1637331300000|2021-11-19 14:15:00|15553.9|15543.9|15561.9|15550.9|15568.9|15557.9|15553.9|15542.9|672
1637331600000|2021-11-19 14:20:00|15562.9|15551.9|15560.9|15549.9|15565.9|15554.9|15557.9|15546.9|259
1637331900000|2021-11-19 14:25:00|15562.9|15551.9|15559.9|15547.9|15569.9|15558.9|15556.9|15545.9|422
1637332200000|2021-11-19 14:30:00|15560.9|15548.9|15562.9|15550.9|15570.9|15559.9|15552.9|15541.9|638
1637332500000|2021-11-19 14:35:00|15561.9|15551.9|15565.9|15554.9|15575.9|15564.9|15558.9|15547.9|605
1637332800000|2021-11-19 14:40:00|15567.9|15555.9|15582.9|15570.9|15582.9|15571.9|15563.9|15552.9|395
1637333100000|2021-11-19 14:45:00|15583.9|15571.9|15579.9|15568.9|15591.9|15579.9|15576.9|15565.9|646
1637333400000|2021-11-19 14:50:00|15580.9|15569.9|15570.9|15558.9|15583.9|15571.9|15567.9|15556.9|413
1637333700000|2021-11-19 14:55:00|15569.9|15557.9|15574.9|15562.9|15579.9|15568.9|15564.9|15552.9|297
1637334000000|2021-11-19 15:00:00|15573.9|15563.9|15555.9|15544.9|15574.9|15563.9|15554.9|15543.9|345
1637334300000|2021-11-19 15:05:00|15556.9|15545.9|15563.9|15552.9|15563.9|15552.9|15553.9|15542.9|242
1637334600000|2021-11-19 15:10:00|15564.9|15551.9|15563.9|15552.9|15566.9|15555.9|15554.9|15543.9|156
1637334900000|2021-11-19 15:15:00|15562.9|15551.9|15562.9|15551.9|15564.9|15553.9|15553.9|15542.9|256
1637335200000|2021-11-19 15:20:00|15563.9|15552.9|15557.9|15545.9|15564.9|15553.9|15555.9|15544.9|167
1637335500000|2021-11-19 15:25:00|15558.9|15546.9|15556.9|15544.9|15560.9|15549.9|15552.9|15541.9|245
1637335800000|2021-11-19 15:30:00|15555.9|15545.9|15564.9|15553.9|15568.9|15557.9|15552.9|15541.9|192
1637336100000|2021-11-19 15:35:00|15563.9|15552.9|15564.9|15552.9|15566.9|15555.9|15562.9|15550.9|153
1637336400000|2021-11-19 15:40:00|15563.9|15551.9|15566.9|15555.9|15569.9|15558.9|15562.9|15551.9|95
1637336700000|2021-11-19 15:45:00|15565.9|15554.9|15557.9|15545.9|15567.9|15556.9|15555.9|15543.9|207
1637337000000|2021-11-19 15:50:00|15558.9|15546.9|15559.9|15548.9|15562.9|15551.9|15555.9|15544.9|128
1637337300000|2021-11-19 15:55:00|15560.9|15547.9|15556.9|15544.9|15562.9|15551.9|15554.9|15543.9|114
1637337600000|2021-11-19 16:00:00|15557.9|15545.9|15562.9|15551.9|15562.9|15551.9|15554.9|15543.9|122
1637337900000|2021-11-19 16:05:00|15563.9|15552.9|15558.9|15546.9|15564.9|15553.9|15558.9|15546.9|73
1637338200000|2021-11-19 16:10:00|15557.9|15545.9|15557.9|15545.9|15559.9|15548.9|15556.9|15544.9|145
1637338500000|2021-11-19 16:15:00|15556.9|15546.9|15558.9|15546.9|15558.9|15547.9|15554.9|15543.9|142
1637338800000|2021-11-19 16:20:00|15559.9|15547.9|15555.9|15543.9|15560.9|15549.9|15553.9|15542.9|80
1637339100000|2021-11-19 16:25:00|15554.9|15544.9|15561.9|15549.9|15561.9|15549.9|15553.9|15542.9|88
1637339400000|2021-11-19 16:30:00|15562.9|15550.9|15556.9|15545.9|15566.9|15555.9|15555.9|15544.9|194
1637339700000|2021-11-19 16:35:00|15557.9|15546.9|15559.9|15547.9|15563.9|15551.9|15556.9|15546.9|115
1637340000000|2021-11-19 16:40:00|15558.9|15546.9|15558.9|15546.9|15560.9|15549.9|15557.9|15545.9|82
1637340300000|2021-11-19 16:45:00|15557.9|15545.9|15557.9|15545.9|15559.9|15548.9|15556.9|15544.9|128
1637340600000|2021-11-19 16:50:00|15556.9|15544.9|15555.9|15544.9|15557.9|15546.9|15554.9|15543.9|82
1637340900000|2021-11-19 16:55:00|15556.9|15543.9|15557.9|15546.9|15557.9|15546.9|15554.9|15543.9|48
1637341200000|2021-11-19 17:00:00|15556.9|15545.9|15558.9|15547.9|15560.9|15549.9|15556.9|15545.9|101
1637341500000|2021-11-19 17:05:00|15559.9|15548.9|15561.9|15549.9|15562.9|15551.9|15558.9|15547.9|91
1637341800000|2021-11-19 17:10:00|15562.9|15550.9|15561.9|15550.9|15564.9|15553.9|15560.9|15548.9|88
1637342100000|2021-11-19 17:15:00|15560.9|15549.9|15559.9|15547.9|15562.9|15551.9|15558.9|15547.9|104
1637342400000|2021-11-19 17:20:00|15558.9|15548.9|15560.9|15548.9|15560.9|15548.9|15558.9|15546.9|82
1637342700000|2021-11-19 17:25:00|15561.9|15549.9|15558.9|15546.9|15562.9|15550.9|15557.9|15546.9|89
1637343000000|2021-11-19 17:30:00|15559.9|15547.9|15561.9|15550.9|15562.9|15551.9|15559.9|15546.9|55
1637343300000|2021-11-19 17:35:00|15562.9|15551.9|15560.9|15548.9|15566.9|15555.9|15558.9|15547.9|186
1637343600000|2021-11-19 17:40:00|15559.9|15547.9|15550.9|15538.9|15559.9|15547.9|15548.9|15537.9|312
1637343900000|2021-11-19 17:45:00|15549.9|15539.9|15552.9|15540.9|15554.9|15542.9|15548.9|15536.9|112
1637344200000|2021-11-19 17:50:00|15551.9|15541.9|15557.9|15546.9|15557.9|15546.9|15551.9|15540.9|51
1637344500000|2021-11-19 17:55:00|15556.9|15545.9|15552.9|15540.9|15557.9|15546.9|15551.9|15540.9|54
1637344800000|2021-11-19 18:00:00|15551.9|15541.9|15554.9|15542.9|15554.9|15542.9|15550.9|15539.9|72
1637345100000|2021-11-19 18:05:00|15555.9|15543.9|15558.9|15547.9|15559.9|15547.9|15552.9|15540.9|197
1637345400000|2021-11-19 18:10:00|15559.9|15546.9|15554.9|15543.9|15560.9|15549.9|15551.9|15540.9|108
1637345700000|2021-11-19 18:15:00|15555.9|15542.9|15554.9|15543.9|15556.9|15544.9|15550.9|15539.9|40
1637346000000|2021-11-19 18:20:00|15553.9|15542.9|15553.9|15542.9|15555.9|15544.9|15553.9|15541.9|49
1637346300000|2021-11-19 18:25:00|15552.9|15541.9|15549.9|15537.9|15554.9|15543.9|15548.9|15537.9|87
1637346600000|2021-11-19 18:30:00|15548.9|15536.9|15550.9|15538.9|15551.9|15540.9|15547.9|15536.9|102
1637346900000|2021-11-19 18:35:00|15549.9|15539.9|15544.9|15532.9|15549.9|15539.9|15542.9|15530.9|131
1637347200000|2021-11-19 18:40:00|15543.9|15531.9|15545.9|15534.9|15545.9|15534.9|15539.9|15528.9|117
1637347500000|2021-11-19 18:45:00|15544.9|15533.9|15544.9|15532.9|15546.9|15535.9|15542.9|15531.9|119
1637347800000|2021-11-19 18:50:00|15545.9|15533.9|15550.9|15538.9|15550.9|15538.9|15545.9|15532.9|91
1637348100000|2021-11-19 18:55:00|15549.9|15539.9|15542.9|15531.9|15550.9|15539.9|15542.9|15530.9|151
1637348400000|2021-11-19 19:00:00|15543.9|15532.9|15544.9|15532.9|15546.9|15535.9|15543.9|15532.9|60
1637348700000|2021-11-19 19:05:00|15545.9|15533.9|15544.9|15533.9|15547.9|15535.9|15544.9|15533.9|54
1637349000000|2021-11-19 19:10:00|15545.9|15534.9|15548.9|15536.9|15548.9|15537.9|15544.9|15533.9|87
1637349300000|2021-11-19 19:15:00|15547.9|15537.9|15547.9|15535.9|15548.9|15537.9|15547.9|15535.9|47
1637349600000|2021-11-19 19:20:00|15546.9|15536.9|15548.9|15536.9|15548.9|15536.9|15545.9|15534.9|87
1637349900000|2021-11-19 19:25:00|15547.9|15537.9|15545.9|15533.9|15547.9|15537.9|15545.9|15533.9|44
1637350200000|2021-11-19 19:30:00|15546.9|15534.9|15547.9|15535.9|15547.9|15536.9|15543.9|15532.9|133
1637350500000|2021-11-19 19:35:00|15546.9|15536.9|15548.9|15536.9|15549.9|15538.9|15546.9|15534.9|54
1637350800000|2021-11-19 19:40:00|15549.9|15537.9|15549.9|15539.9|15551.9|15540.9|15548.9|15537.9|66
1637351100000|2021-11-19 19:45:00|15549.4|15539.4|15548.9|15538.9|15551.4|15541.4|15548.9|15538.9|37
1637351400000|2021-11-19 19:50:00|15549.9|15539.9|15550.9|15540.9|15553.4|15543.4|15549.9|15539.9|44
1637351700000|2021-11-19 19:55:00|15551.4|15541.4|15550.9|15540.9|15552.4|15542.4|15549.9|15539.9|51
1637352000000|2021-11-19 20:00:00|15551.4|15541.4|15551.9|15541.9|15552.4|15542.4|15550.9|15540.9|50
1637352300000|2021-11-19 20:05:00|15550.9|15540.9|15552.9|15542.9|15554.4|15544.4|15550.9|15540.9|27
1637352600000|2021-11-19 20:10:00|15553.4|15543.4|15552.9|15542.9|15554.4|15544.4|15551.4|15541.4|40
1637352900000|2021-11-19 20:15:00|15552.4|15542.4|15552.9|15542.9|15553.4|15543.4|15550.9|15540.9|35
1637353200000|2021-11-19 20:20:00|15553.4|15543.4|15552.9|15542.9|15553.4|15543.4|15551.4|15541.4|33
1637353500000|2021-11-19 20:25:00|15553.4|15543.4|15553.4|15543.4|15554.4|15544.4|15551.9|15541.9|48
1637353800000|2021-11-19 20:30:00|15552.4|15542.4|15554.9|15544.9|15555.4|15545.4|15551.9|15541.9|42
1637354100000|2021-11-19 20:35:00|15555.4|15545.4|15553.9|15543.9|15555.4|15545.4|15553.9|15543.9|50
1637354400000|2021-11-19 20:40:00|15553.4|15543.4|15554.9|15544.9|15556.4|15546.4|15552.4|15542.4|153
1637354700000|2021-11-19 20:45:00|15555.4|15545.4|15554.9|15544.9|15555.9|15545.9|15551.4|15541.4|105
1637355000000|2021-11-19 20:50:00|15554.4|15544.4|15546.9|15536.9|15554.4|15544.4|15545.9|15535.9|338
1637355300000|2021-11-19 20:55:00|15547.4|15537.4|15550.9|15540.9|15551.4|15541.4|15546.4|15536.4|278
1637355600000|2021-11-19 21:00:00|15550.4|15540.4|15550.9|15540.9|15551.4|15541.4|15550.4|15540.4|13
1637355900000|2021-11-19 21:05:00|15551.4|15541.4|15550.9|15540.9|15551.4|15541.4|15550.9|15540.9|10
1637356200000|2021-11-19 21:10:00|15550.4|15540.4|15553.9|15543.9|15553.9|15543.9|15549.4|15539.4|56
1637356500000|2021-11-19 21:15:00|15560.1|15536.1|15558.7|15534.7|15560.7|15536.7|15558.7|15534.7|0
1637356800000|2021-11-19 21:20:00|15559.4|15535.4|15560.1|15536.1|15560.7|15536.7|15558.7|15534.7|0
1637357100000|2021-11-19 21:25:00|15560.7|15536.7|15560.7|15536.7|15563|15539|15560.7|15536.7|0
1637357400000|2021-11-19 21:30:00|15561.4|15537.4|15562.1|15538.1|15562.1|15538.1|15561.4|15537.4|0
1637357700000|2021-11-19 21:35:00|15562.4|15538.4|15562.1|15538.1|15562.7|15538.7|15560.1|15536.1|0
1637358000000|2021-11-19 21:40:00|15561.4|15537.4|15561.4|15537.4|15562.1|15538.1|15559.4|15535.4|0
1637358300000|2021-11-19 21:45:00|15562|15538|15562|15538|15564|15540|15561.7|15537.7|0
1637358600000|2021-11-19 21:50:00|15561.7|15537.7|15565.6|15541.6|15566.3|15542.3|15560.1|15536.1|0
1637358900000|2021-11-19 21:55:00|15566.3|15542.3|15568.5|15544.5|15569.1|15545.1|15565|15541|0
1637535600000|2021-11-21 23:00:00|15577.4|15553.4|15573.1|15549.1|15578.7|15554.7|15569.8|15545.8|0
1637535900000|2021-11-21 23:05:00|15572.8|15548.8|15573.9|15549.9|15577.9|15553.9|15572.8|15548.8|0
1637536200000|2021-11-21 23:10:00|15574.6|15550.6|15567.9|15543.9|15574.6|15550.6|15565.9|15541.9|0
1637536500000|2021-11-21 23:15:00|15567.3|15543.3|15566.6|15542.6|15567.9|15543.9|15565.3|15541.3|0
1637536800000|2021-11-21 23:20:00|15567.3|15543.3|15590.6|15566.6|15590.6|15566.6|15567.3|15543.3|0
1637537100000|2021-11-21 23:25:00|15590.3|15566.3|15594.1|15570.1|15595.1|15571.1|15590.3|15566.3|0
1637537400000|2021-11-21 23:30:00|15593.5|15569.5|15590.6|15566.6|15594.8|15570.8|15590.2|15566.2|0
1637537700000|2021-11-21 23:35:00|15592|15568|15592.2|15568.2|15595.3|15571.3|15591.5|15567.5|0
1637538000000|2021-11-21 23:40:00|15592.8|15568.8|15588.2|15564.2|15593.5|15569.5|15588.2|15564.2|0
1637538300000|2021-11-21 23:45:00|15588.9|15564.9|15586.2|15562.2|15588.9|15564.9|15582.9|15558.9|0
1637538600000|2021-11-21 23:50:00|15585.5|15561.5|15588.7|15564.7|15588.7|15564.7|15584.9|15560.9|0
1637538900000|2021-11-21 23:55:00|15588|15564|15582.7|15558.7|15588.7|15564.7|15582.1|15558.1|0
1637539200000|2021-11-22 00:00:00|15583.4|15559.4|15585.4|15561.4|15587.4|15563.4|15578.1|15554.1|0
1637539500000|2021-11-22 00:05:00|15588|15564|15591.3|15567.3|15592|15568|15586.7|15562.7|0
1637539800000|2021-11-22 00:10:00|15592|15568|15593.7|15569.7|15594.7|15570.7|15591.3|15567.3|0
1637540100000|2021-11-22 00:15:00|15593|15569|15589.3|15565.3|15593|15569|15583.1|15559.1|0
1637540400000|2021-11-22 00:20:00|15589.6|15565.6|15590.4|15566.4|15591.9|15567.9|15589|15565|0
1637540700000|2021-11-22 00:25:00|15590.1|15566.1|15593.5|15569.5|15594.4|15570.4|15589.2|15565.2|0
1637541000000|2021-11-22 00:30:00|15593.7|15569.7|15594.4|15570.4|15595.1|15571.1|15590.7|15566.7|0
1637541300000|2021-11-22 00:35:00|15594|15570|15588.4|15564.4|15594.7|15570.7|15586.5|15562.5|0
1637541600000|2021-11-22 00:40:00|15589.3|15565.3|15594.3|15570.3|15594.8|15570.8|15589.3|15565.3|0
1637541900000|2021-11-22 00:45:00|15594.5|15570.5|15589.2|15565.2|15601.1|15577.1|15588.7|15564.7|0
1637542200000|2021-11-22 00:50:00|15589.5|15565.5|15590.4|15566.4|15592.1|15568.1|15589.3|15565.3|0
1637542500000|2021-11-22 00:55:00|15590.9|15566.9|15590.5|15566.5|15591.8|15567.8|15589.6|15565.6|0
1637542800000|2021-11-22 01:00:00|15559.9|15549.9|15622.4|15612.4|15623.4|15613.4|15559.9|15549.9|2340
1637543100000|2021-11-22 01:05:00|15622.9|15612.9|15618.4|15608.4|15632.4|15622.4|15616.4|15606.4|846
1637543400000|2021-11-22 01:10:00|15617.9|15607.9|15582.9|15572.9|15618.4|15608.4|15582.4|15572.4|878
1637543700000|2021-11-22 01:15:00|15581.4|15571.4|15576.4|15566.4|15606.9|15596.9|15564.9|15554.9|2013
1637544000000|2021-11-22 01:20:00|15572.9|15562.9|15607.9|15597.9|15610.9|15600.9|15569.4|15559.4|963
1637544300000|2021-11-22 01:25:00|15608.4|15598.4|15630.9|15620.9|15639.4|15629.4|15608.4|15598.4|2000
1637544600000|2021-11-22 01:30:00|15629.9|15619.9|15640.4|15630.4|15677.9|15667.9|15625.4|15615.4|13459
1637544900000|2021-11-22 01:35:00|15640.9|15630.9|15683.9|15673.9|15684.4|15674.4|15634.4|15624.4|6490
1637545200000|2021-11-22 01:40:00|15684.4|15674.4|15714.4|15704.4|15715.4|15705.4|15677.9|15667.9|9504
1637545500000|2021-11-22 01:45:00|15714.9|15704.9|15682.9|15672.9|15725.9|15715.9|15682.9|15672.9|10187
1637545800000|2021-11-22 01:50:00|15681.9|15671.9|15715.9|15705.9|15724.9|15714.9|15680.9|15670.9|6348
1637546100000|2021-11-22 01:55:00|15714.9|15704.9|15694.9|15684.9|15729.9|15719.9|15681.9|15671.9|5554
1637546400000|2021-11-22 02:00:00|15691.9|15681.9|15714.9|15704.9|15717.9|15707.9|15687.9|15677.9|4735
1637546700000|2021-11-22 02:05:00|15717.9|15707.9|15679.9|15669.9|15720.9|15710.9|15673.9|15663.9|4500
1637547000000|2021-11-22 02:10:00|15678.9|15668.9|15681.9|15671.9|15696.9|15686.9|15664.9|15654.9|2589
1637547300000|2021-11-22 02:15:00|15680.9|15670.9|15654.9|15644.9|15680.9|15670.9|15654.9|15644.9|2584
1637547600000|2021-11-22 02:20:00|15653.9|15643.9|15665.9|15655.9|15665.9|15655.9|15641.9|15631.9|3167
1637547900000|2021-11-22 02:25:00|15666.9|15656.9|15677.9|15667.9|15680.9|15670.9|15658.9|15648.9|1416
1637548200000|2021-11-22 02:30:00|15676.9|15666.9|15659.9|15649.9|15679.9|15669.9|15653.9|15643.9|1751
1637548500000|2021-11-22 02:35:00|15658.9|15648.9|15675.9|15665.9|15677.9|15667.9|15656.9|15646.9|1426
1637548800000|2021-11-22 02:40:00|15674.9|15664.9|15661.9|15651.9|15676.9|15666.9|15651.9|15641.9|1132
1637549100000|2021-11-22 02:45:00|15660.9|15650.9|15668.9|15658.9|15671.9|15661.9|15650.9|15640.9|947
1637549400000|2021-11-22 02:50:00|15669.9|15659.9|15663.9|15653.9|15670.9|15660.9|15656.9|15646.9|1055
1637549700000|2021-11-22 02:55:00|15661.9|15651.9|15680.9|15670.9|15682.9|15672.9|15658.9|15648.9|1134
1637550000000|2021-11-22 03:00:00|15679.9|15669.9|15664.2|15654.2|15682.9|15672.9|15662.2|15652.2|1539
1637550300000|2021-11-22 03:05:00|15665.2|15655.2|15667.2|15657.2|15676.2|15666.2|15663.2|15653.2|728
1637550600000|2021-11-22 03:10:00|15668.2|15658.2|15687.2|15677.2|15691.2|15681.2|15667.2|15657.2|1660
1637550900000|2021-11-22 03:15:00|15685.2|15675.2|15694.2|15684.2|15703.2|15693.2|15677.2|15667.2|1554
1637551200000|2021-11-22 03:20:00|15690.2|15680.2|15685.2|15675.2|15690.2|15680.2|15677.2|15667.2|925
1637551500000|2021-11-22 03:25:00|15684.2|15674.2|15674.2|15664.2|15688.2|15678.2|15672.2|15662.2|1629
1637551800000|2021-11-22 03:30:00|15673.2|15663.2|15666.2|15656.2|15676.2|15666.2|15661.2|15651.2|891
1637552100000|2021-11-22 03:35:00|15665.2|15655.2|15660.2|15650.2|15676.2|15666.2|15660.2|15650.2|855
1637552400000|2021-11-22 03:40:00|15661.2|15651.2|15663.2|15653.2|15667.2|15657.2|15659.2|15649.2|194
1637552700000|2021-11-22 03:45:00|15662.2|15652.2|15657.2|15647.2|15663.2|15653.2|15655.2|15645.2|291
1637553000000|2021-11-22 03:50:00|15658.2|15648.2|15656.2|15646.2|15659.2|15649.2|15655.2|15645.2|312
1637553300000|2021-11-22 03:55:00|15657.2|15647.2|15656.2|15646.2|15662.2|15652.2|15655.2|15645.2|410
1637553600000|2021-11-22 04:00:00|15655.2|15645.2|15658.2|15648.2|15661.2|15651.2|15655.2|15645.2|196
1637553900000|2021-11-22 04:05:00|15657.2|15647.2|15656.2|15646.2|15658.2|15648.2|15655.2|15645.2|218
1637554200000|2021-11-22 04:10:00|15655.2|15645.2|15657.2|15647.2|15657.2|15647.2|15655.2|15645.2|134
1637554500000|2021-11-22 04:15:00|15658.2|15648.2|15657.2|15647.2|15659.2|15649.2|15657.2|15647.2|95
1637554800000|2021-11-22 04:20:00|15658.2|15648.2|15659.2|15649.2|15659.2|15649.2|15656.2|15646.2|161
1637555100000|2021-11-22 04:25:00|15660.2|15650.2|15661.2|15651.2|15662.2|15652.2|15656.2|15646.2|123
1637555400000|2021-11-22 04:30:00|15660.2|15650.2|15660.2|15650.2|15662.2|15652.2|15658.2|15648.2|165
1637555700000|2021-11-22 04:35:00|15659.2|15649.2|15656.2|15646.2|15659.2|15649.2|15655.2|15645.2|200
1637556000000|2021-11-22 04:40:00|15657.2|15647.2|15656.2|15646.2|15658.2|15648.2|15656.2|15646.2|68
1637556300000|2021-11-22 04:45:00|15657.2|15647.2|15658.2|15648.2|15659.2|15649.2|15656.2|15646.2|74
1637556600000|2021-11-22 04:50:00|15659.2|15649.2|15657.2|15647.2|15659.2|15649.2|15657.2|15647.2|86
1637556900000|2021-11-22 04:55:00|15656.2|15646.2|15657.2|15647.2|15661.2|15651.2|15655.2|15645.2|236
1637557200000|2021-11-22 05:00:00|15655.2|15645.2|15655.2|15645.2|15664.2|15654.2|15647.2|15637.2|4073
1637557500000|2021-11-22 05:05:00|15654.2|15644.2|15634.2|15624.2|15654.2|15644.2|15631.2|15621.2|2512
1637557800000|2021-11-22 05:10:00|15633.2|15623.2|15624.2|15614.2|15634.2|15624.2|15622.2|15612.2|2566
1637558100000|2021-11-22 05:15:00|15625.2|15615.2|15623.2|15613.2|15640.2|15630.2|15613.2|15603.2|2165
1637558400000|2021-11-22 05:20:00|15622.2|15612.2|15621.2|15611.2|15630.2|15620.2|15618.2|15608.2|2125
1637558700000|2021-11-22 05:25:00|15620.2|15610.2|15625.2|15615.2|15634.2|15624.2|15619.2|15609.2|991
1637559000000|2021-11-22 05:30:00|15626.2|15616.2|15626.2|15616.2|15637.2|15627.2|15623.2|15613.2|1391
1637559300000|2021-11-22 05:35:00|15627.2|15617.2|15629.2|15619.2|15630.2|15620.2|15621.2|15611.2|1135
1637559600000|2021-11-22 05:40:00|15630.2|15620.2|15629.2|15619.2|15637.2|15627.2|15623.2|15613.2|849
1637559900000|2021-11-22 05:45:00|15630.2|15620.2|15646.2|15636.2|15647.2|15637.2|15629.2|15619.2|1254
1637560200000|2021-11-22 05:50:00|15647.2|15637.2|15644.2|15634.2|15647.2|15637.2|15632.2|15622.2|1127
1637560500000|2021-11-22 05:55:00|15645.2|15635.2|15635.2|15625.2|15647.2|15637.2|15631.2|15621.2|884
1637560800000|2021-11-22 06:00:00|15636.2|15626.2|15640.2|15630.2|15651.2|15641.2|15636.2|15626.2|1552
1637561100000|2021-11-22 06:05:00|15639.2|15629.2|15650.2|15640.2|15650.2|15640.2|15639.2|15629.2|1256
1637561400000|2021-11-22 06:10:00|15649.2|15639.2|15650.2|15640.2|15658.2|15648.2|15648.2|15638.2|1141
1637561700000|2021-11-22 06:15:00|15651.2|15641.2|15653.2|15643.2|15666.2|15656.2|15651.2|15641.2|2252
1637562000000|2021-11-22 06:20:00|15652.2|15642.2|15644.2|15634.2|15653.2|15643.2|15643.2|15633.2|942
1637562300000|2021-11-22 06:25:00|15645.2|15635.2|15645.2|15635.2|15652.2|15642.2|15643.2|15633.2|1094
1637562600000|2021-11-22 06:30:00|15644.2|15634.2|15640.2|15630.2|15649.2|15639.2|15638.2|15628.2|1310
1637562900000|2021-11-22 06:35:00|15638.2|15628.2|15647.2|15637.2|15649.2|15639.2|15636.2|15626.2|995
1637563200000|2021-11-22 06:40:00|15648.2|15638.2|15645.2|15635.2|15653.2|15643.2|15640.2|15630.2|1479
1637563500000|2021-11-22 06:45:00|15648.2|15638.2|15644.2|15634.2|15655.2|15645.2|15644.2|15634.2|1223
1637563800000|2021-11-22 06:50:00|15643.2|15633.2|15641.2|15631.2|15649.2|15639.2|15635.2|15625.2|1611
1637564100000|2021-11-22 06:55:00|15640.2|15630.2|15634.2|15624.2|15646.2|15636.2|15634.2|15624.2|2993
1637564400000|2021-11-22 07:00:00|15635.2|15625.2|15631.2|15621.2|15643.2|15633.2|15630.2|15620.2|1481
1637564700000|2021-11-22 07:05:00|15632.2|15622.2|15629.2|15619.2|15637.2|15627.2|15628.2|15618.2|1913
1637565000000|2021-11-22 07:10:00|15630.2|15620.2|15628.2|15618.2|15634.2|15624.2|15626.2|15616.2|901
1637565300000|2021-11-22 07:15:00|15629.2|15619.2|15630.2|15620.2|15634.2|15624.2|15628.2|15618.2|512
1637565600000|2021-11-22 07:20:00|15631.2|15621.2|15631.2|15621.2|15635.2|15625.2|15630.2|15620.2|171
1637565900000|2021-11-22 07:25:00|15630.2|15620.2|15629.2|15619.2|15632.2|15622.2|15628.2|15618.2|194
1637566200000|2021-11-22 07:30:00|15631.2|15621.2|15631.2|15621.2|15632.2|15622.2|15628.2|15618.2|228
1637566500000|2021-11-22 07:35:00|15630.2|15620.2|15632.2|15622.2|15635.2|15625.2|15630.2|15620.2|156
1637566800000|2021-11-22 07:40:00|15631.2|15621.2|15626.2|15616.2|15634.2|15624.2|15626.2|15616.2|420
1637567100000|2021-11-22 07:45:00|15627.2|15617.2|15625.2|15615.2|15628.2|15618.2|15623.2|15613.2|364
1637567400000|2021-11-22 07:50:00|15626.2|15616.2|15629.2|15619.2|15630.2|15620.2|15625.2|15615.2|100
1637567700000|2021-11-22 07:55:00|15630.2|15620.2|15627.2|15617.2|15632.2|15622.2|15626.2|15616.2|325
1637568000000|2021-11-22 08:00:00|15628.2|15616.2|15628.2|15617.2|15631.2|15619.2|15620.2|15607.2|590
1637568300000|2021-11-22 08:05:00|15629.2|15618.2|15621.2|15610.2|15631.2|15620.2|15620.2|15609.2|440
1637568600000|2021-11-22 08:10:00|15622.2|15609.2|15619.2|15608.2|15625.2|15614.2|15618.2|15606.2|258
1637568900000|2021-11-22 08:15:00|15620.2|15607.2|15627.2|15616.2|15630.2|15619.2|15619.2|15607.2|345
1637569200000|2021-11-22 08:20:00|15626.2|15614.2|15625.2|15614.2|15630.2|15619.2|15622.2|15611.2|350
1637569500000|2021-11-22 08:25:00|15624.2|15613.2|15622.2|15609.2|15632.2|15619.2|15617.2|15606.2|672
1637569800000|2021-11-22 08:30:00|15630.4|15606.4|15635.1|15611.1|15635.1|15611.1|15624.7|15600.7|0
1637570100000|2021-11-22 08:35:00|15635.5|15611.5|15634.8|15610.8|15636.6|15612.6|15628.8|15604.8|110
1637570400000|2021-11-22 08:40:00|15634.5|15610.5|15631.1|15607.1|15634.5|15610.5|15628.1|15604.1|0
1637570700000|2021-11-22 08:45:00|15630.9|15606.9|15629|15605|15636.9|15612.9|15626.9|15602.9|0
1637571000000|2021-11-22 08:50:00|15628.1|15604.1|15620.4|15596.4|15630.8|15606.8|15619.7|15595.7|0
1637571300000|2021-11-22 08:55:00|15621.3|15597.3|15623.1|15599.1|15624|15600|15617.9|15593.9|0
1637571600000|2021-11-22 09:00:00|15622.7|15598.7|15617.2|15605.2|15625.2|15613.2|15611.2|15598.7|215
1637571900000|2021-11-22 09:05:00|15618.2|15606.2|15616.2|15604.2|15618.2|15607.2|15613.2|15602.2|55
1637572200000|2021-11-22 09:10:00|15615.2|15603.2|15622.2|15611.2|15622.2|15611.2|15615.2|15603.2|172
1637572500000|2021-11-22 09:15:00|15621.2|15609.2|15621.2|15609.2|15621.2|15609.2|15614.2|15602.2|147
1637572800000|2021-11-22 09:20:00|15622.2|15610.2|15620.2|15608.2|15622.2|15611.2|15620.2|15608.2|49
1637573100000|2021-11-22 09:25:00|15619.2|15607.2|15618.2|15607.2|15622.2|15611.2|15616.2|15604.2|131
1637573400000|2021-11-22 09:30:00|15617.2|15605.2|15620.2|15609.2|15622.2|15611.2|15617.2|15605.2|51
1637573700000|2021-11-22 09:35:00|15621.2|15610.2|15614.2|15603.2|15622.2|15611.2|15613.2|15602.2|62
1637574000000|2021-11-22 09:40:00|15613.2|15602.2|15612.2|15600.2|15614.2|15603.2|15611.2|15599.2|105
1637574300000|2021-11-22 09:45:00|15613.2|15601.2|15611.2|15600.2|15615.2|15603.2|15611.2|15599.2|91
1637574600000|2021-11-22 09:50:00|15610.2|15599.2|15606.2|15595.2|15611.2|15600.2|15606.2|15594.2|201
1637574900000|2021-11-22 09:55:00|15607.2|15596.2|15611.2|15600.2|15612.2|15601.2|15607.2|15596.2|167
1637575200000|2021-11-22 10:00:00|15612.2|15601.2|15613.2|15601.2|15616.2|15605.2|15612.2|15601.2|45
1637575500000|2021-11-22 10:05:00|15614.2|15602.2|15614.2|15603.2|15614.2|15603.2|15612.2|15601.2|101
1637575800000|2021-11-22 10:10:00|15615.2|15604.2|15614.2|15603.2|15616.2|15605.2|15613.2|15602.2|78
1637576100000|2021-11-22 10:15:00|15615.2|15604.2|15614.2|15603.2|15617.2|15606.2|15614.2|15603.2|207
1637576400000|2021-11-22 10:20:00|15615.2|15602.2|15616.2|15605.2|15616.2|15605.2|15613.2|15601.2|108
1637576700000|2021-11-22 10:25:00|15617.2|15606.2|15601.2|15590.2|15617.2|15606.2|15599.2|15587.2|501
1637577000000|2021-11-22 10:30:00|15602.2|15591.2|15602.2|15591.2|15607.2|15595.2|15602.2|15591.2|235
1637577300000|2021-11-22 10:35:00|15601.2|15590.2|15604.2|15592.2|15606.2|15595.2|15601.2|15589.2|149
1637577600000|2021-11-22 10:40:00|15603.2|15593.2|15607.2|15595.2|15608.2|15597.2|15603.2|15593.2|67
1637577900000|2021-11-22 10:45:00|15606.2|15596.2|15608.2|15597.2|15609.2|15598.2|15606.2|15595.2|40
1637578200000|2021-11-22 10:50:00|15609.2|15596.2|15611.2|15599.2|15612.2|15601.2|15606.2|15594.2|166
1637578500000|2021-11-22 10:55:00|15612.2|15600.2|15610.2|15598.2|15612.2|15600.2|15607.2|15596.2|46
1637578800000|2021-11-22 11:00:00|15609.2|15597.2|15615.2|15603.2|15615.2|15604.2|15608.2|15596.2|30
1637579100000|2021-11-22 11:05:00|15614.2|15602.2|15616.2|15605.2|15616.2|15605.2|15611.2|15600.2|62
1637579400000|2021-11-22 11:10:00|15615.2|15604.2|15616.2|15605.2|15616.2|15605.2|15615.2|15604.2|34
1637579700000|2021-11-22 11:15:00|15615.2|15604.2|15612.2|15600.2|15617.2|15606.2|15611.2|15600.2|82
1637580000000|2021-11-22 11:20:00|15611.2|15599.2|15607.2|15595.2|15611.2|15600.2|15601.2|15589.2|514
1637580300000|2021-11-22 11:25:00|15608.2|15596.2|15608.2|15597.2|15615.2|15604.2|15608.2|15596.2|298
1637580600000|2021-11-22 11:30:00|15609.2|15596.2|15609.2|15598.2|15610.2|15599.2|15609.2|15596.2|26
1637580900000|2021-11-22 11:35:00|15610.2|15599.2|15611.2|15599.2|15614.2|15603.2|15609.2|15598.2|40
1637581200000|2021-11-22 11:40:00|15612.2|15600.2|15607.2|15596.2|15614.2|15603.2|15607.2|15596.2|55
1637581500000|2021-11-22 11:45:00|15608.2|15597.2|15605.2|15593.2|15609.2|15597.2|15605.2|15593.2|64
1637581800000|2021-11-22 11:50:00|15606.2|15594.2|15596.2|15585.2|15606.2|15595.2|15591.2|15580.2|388
1637582100000|2021-11-22 11:55:00|15595.2|15584.2|15594.2|15583.2|15597.2|15586.2|15591.2|15580.2|77
1637582400000|2021-11-22 12:00:00|15595.2|15582.2|15598.2|15587.2|15604.2|15592.2|15594.2|15582.2|74
1637582700000|2021-11-22 12:05:00|15599.2|15588.2|15600.2|15589.2|15603.2|15591.2|15598.2|15587.2|47
1637583000000|2021-11-22 12:10:00|15599.2|15588.2|15596.2|15584.2|15600.2|15589.2|15596.2|15584.2|52
1637583300000|2021-11-22 12:15:00|15595.2|15585.2|15594.2|15583.2|15597.2|15586.2|15594.2|15582.2|26
1637583600000|2021-11-22 12:20:00|15595.2|15582.2|15597.2|15586.2|15599.2|15587.2|15594.2|15582.2|118
1637583900000|2021-11-22 12:25:00|15598.2|15587.2|15600.2|15589.2|15601.2|15590.2|15597.2|15585.2|66
1637584200000|2021-11-22 12:30:00|15599.2|15588.2|15603.2|15592.2|15604.2|15593.2|15599.2|15588.2|58
1637584500000|2021-11-22 12:35:00|15604.2|15593.2|15600.2|15588.2|15604.2|15593.2|15599.2|15587.2|73
1637584800000|2021-11-22 12:40:00|15601.2|15589.2|15600.2|15589.2|15602.2|15591.2|15598.2|15586.2|58
1637585100000|2021-11-22 12:45:00|15601.2|15590.2|15604.2|15592.2|15604.2|15593.2|15601.2|15590.2|67
1637585400000|2021-11-22 12:50:00|15603.2|15593.2|15602.2|15591.2|15605.2|15593.2|15601.2|15590.2|93
1637585700000|2021-11-22 12:55:00|15604.2|15592.2|15604.2|15592.2|15606.2|15595.2|15602.2|15590.2|229
1637586000000|2021-11-22 13:00:00|15603.2|15591.2|15603.2|15592.2|15604.2|15593.2|15599.2|15587.2|98
1637586300000|2021-11-22 13:05:00|15604.2|15593.2|15605.2|15593.2|15605.2|15594.2|15603.2|15592.2|58
1637586600000|2021-11-22 13:10:00|15604.2|15594.2|15596.2|15585.2|15604.2|15594.2|15594.2|15583.2|70
1637586900000|2021-11-22 13:15:00|15595.2|15584.2|15596.2|15584.2|15597.2|15586.2|15592.2|15581.2|120
1637587200000|2021-11-22 13:20:00|15595.2|15585.2|15598.2|15587.2|15599.2|15588.2|15594.2|15583.2|71
1637587500000|2021-11-22 13:25:00|15597.2|15586.2|15594.2|15583.2|15598.2|15587.2|15594.2|15582.2|73
1637587800000|2021-11-22 13:30:00|15595.2|15584.2|15599.2|15588.2|15600.2|15589.2|15594.2|15583.2|84
1637588100000|2021-11-22 13:35:00|15601.2|15589.2|15602.2|15590.2|15603.2|15591.2|15599.2|15588.2|66
1637588400000|2021-11-22 13:40:00|15601.2|15589.2|15605.2|15593.2|15606.2|15595.2|15599.2|15587.2|134
1637588700000|2021-11-22 13:45:00|15606.2|15594.2|15608.2|15597.2|15610.2|15599.2|15605.2|15594.2|187
1637589000000|2021-11-22 13:50:00|15607.2|15596.2|15610.2|15599.2|15610.2|15599.2|15607.2|15596.2|79
1637589300000|2021-11-22 13:55:00|15611.2|15600.2|15611.2|15599.2|15615.2|15604.2|15610.2|15598.2|184
1637589600000|2021-11-22 14:00:00|15609.2|15597.2|15607.2|15596.2|15610.2|15598.2|15598.2|15587.2|733
1637589900000|2021-11-22 14:05:00|15606.2|15595.2|15595.2|15584.2|15606.2|15595.2|15594.2|15583.2|256
1637590200000|2021-11-22 14:10:00|15596.2|15585.2|15596.2|15585.2|15599.2|15588.2|15594.2|15583.2|191
1637590500000|2021-11-22 14:15:00|15595.2|15584.2|15590.2|15579.2|15595.2|15585.2|15590.2|15579.2|159
1637590800000|2021-11-22 14:20:00|15589.2|15578.2|15586.2|15575.2|15592.2|15580.2|15586.2|15575.2|200
1637591100000|2021-11-22 14:25:00|15587.2|15574.2|15588.2|15576.2|15592.2|15581.2|15586.2|15574.2|256
1637591400000|2021-11-22 14:30:00|15589.2|15577.2|15591.2|15580.2|15593.2|15582.2|15582.2|15571.2|812
1637591700000|2021-11-22 14:35:00|15592.2|15579.2|15594.2|15582.2|15596.2|15585.2|15590.2|15578.2|240
1637592000000|2021-11-22 14:40:00|15595.2|15583.2|15599.2|15588.2|15599.2|15588.2|15589.2|15578.2|150
1637592300000|2021-11-22 14:45:00|15600.2|15589.2|15605.2|15594.2|15605.2|15594.2|15595.2|15583.2|294
1637592600000|2021-11-22 14:50:00|15606.2|15595.2|15599.2|15587.2|15606.2|15595.2|15597.2|15585.2|260
1637592900000|2021-11-22 14:55:00|15600.2|15588.2|15596.2|15584.2|15600.2|15589.2|15590.2|15579.2|181
1637593200000|2021-11-22 15:00:00|15597.2|15585.2|15605.2|15593.2|15605.2|15594.2|15595.2|15584.2|238
1637593500000|2021-11-22 15:05:00|15604.2|15592.2|15600.2|15588.2|15607.2|15596.2|15597.2|15586.2|365
1637593800000|2021-11-22 15:10:00|15599.2|15587.2|15603.2|15591.2|15603.2|15592.2|15596.2|15584.2|173
1637594100000|2021-11-22 15:15:00|15602.2|15592.2|15601.2|15590.2|15605.2|15594.2|15599.2|15588.2|168
1637594400000|2021-11-22 15:20:00|15602.2|15591.2|15605.2|15594.2|15605.2|15594.2|15598.2|15587.2|143
1637594700000|2021-11-22 15:25:00|15604.2|15593.2|15600.2|15589.2|15606.2|15594.2|15599.2|15588.2|246
1637595000000|2021-11-22 15:30:00|15601.2|15590.2|15607.2|15596.2|15607.2|15596.2|15601.2|15590.2|216
1637595300000|2021-11-22 15:35:00|15608.2|15597.2|15602.2|15591.2|15608.2|15597.2|15601.2|15590.2|300
1637595600000|2021-11-22 15:40:00|15601.2|15590.2|15603.2|15591.2|15607.2|15596.2|15600.2|15589.2|293
1637595900000|2021-11-22 15:45:00|15602.2|15592.2|15605.2|15594.2|15608.2|15597.2|15599.2|15588.2|185
1637596200000|2021-11-22 15:50:00|15606.2|15595.2|15604.2|15593.2|15608.2|15597.2|15602.2|15591.2|212
1637596500000|2021-11-22 15:55:00|15606.2|15594.2|15604.2|15593.2|15610.2|15599.2|15602.2|15591.2|253
1637596800000|2021-11-22 16:00:00|15605.2|15592.2|15603.2|15592.2|15607.2|15596.2|15602.2|15590.2|115
1637597100000|2021-11-22 16:05:00|15602.2|15591.2|15605.2|15593.2|15606.2|15595.2|15600.2|15589.2|301
1637597400000|2021-11-22 16:10:00|15606.2|15594.2|15605.2|15593.2|15609.2|15597.2|15603.2|15592.2|229
1637597700000|2021-11-22 16:15:00|15606.2|15594.2|15601.2|15590.2|15606.2|15595.2|15599.2|15588.2|219
1637598000000|2021-11-22 16:20:00|15600.2|15589.2|15606.2|15594.2|15607.2|15595.2|15600.2|15589.2|340
1637598300000|2021-11-22 16:25:00|15605.2|15595.2|15601.2|15590.2|15605.2|15595.2|15599.2|15587.2|203
1637598600000|2021-11-22 16:30:00|15602.2|15591.2|15598.2|15587.2|15603.2|15591.2|15598.2|15587.2|249
1637598900000|2021-11-22 16:35:00|15599.2|15586.2|15588.2|15576.2|15599.2|15588.2|15588.2|15576.2|306
1637599200000|2021-11-22 16:40:00|15587.2|15575.2|15588.2|15577.2|15591.2|15580.2|15586.2|15574.2|621
1637599500000|2021-11-22 16:45:00|15589.2|15576.2|15585.2|15574.2|15591.2|15579.2|15584.2|15573.2|123
1637599800000|2021-11-22 16:50:00|15586.2|15573.2|15577.2|15565.2|15586.2|15575.2|15575.2|15564.2|354
1637600100000|2021-11-22 16:55:00|15576.2|15566.2|15585.2|15573.2|15586.2|15575.2|15572.2|15561.2|445
1637600400000|2021-11-22 17:00:00|15584.2|15572.2|15592.2|15581.2|15593.2|15582.2|15580.2|15569.2|326
1637600700000|2021-11-22 17:05:00|15591.2|15580.2|15588.2|15576.2|15594.2|15582.2|15587.2|15576.2|241
1637601000000|2021-11-22 17:10:00|15587.2|15577.2|15591.2|15580.2|15595.2|15584.2|15587.2|15577.2|148
1637601300000|2021-11-22 17:15:00|15592.2|15579.2|15595.2|15584.2|15598.2|15586.2|15590.2|15579.2|227
1637601600000|2021-11-22 17:20:00|15596.2|15583.2|15593.2|15581.2|15596.2|15585.2|15590.2|15579.2|157
1637601900000|2021-11-22 17:25:00|15594.2|15582.2|15607.2|15596.2|15607.2|15596.2|15593.2|15582.2|279
1637602200000|2021-11-22 17:30:00|15606.2|15595.2|15609.2|15598.2|15616.2|15605.2|15606.2|15595.2|427
1637602500000|2021-11-22 17:35:00|15608.2|15597.2|15613.2|15602.2|15617.2|15606.2|15606.2|15595.2|150
1637602800000|2021-11-22 17:40:00|15614.2|15601.2|15616.2|15605.2|15616.2|15605.2|15610.2|15599.2|126
1637603100000|2021-11-22 17:45:00|15615.2|15604.2|15614.2|15602.2|15618.2|15607.2|15612.2|15601.2|45
1637603400000|2021-11-22 17:50:00|15615.2|15603.2|15605.2|15593.2|15615.2|15604.2|15603.2|15592.2|147
1637603700000|2021-11-22 17:55:00|15606.2|15594.2|15607.2|15596.2|15615.2|15604.2|15605.2|15594.2|183
1637604000000|2021-11-22 18:00:00|15608.2|15595.2|15606.2|15595.2|15610.2|15598.2|15602.2|15591.2|138
1637604300000|2021-11-22 18:05:00|15607.2|15596.2|15603.2|15592.2|15610.2|15599.2|15602.2|15590.2|205
1637604600000|2021-11-22 18:10:00|15604.2|15593.2|15611.2|15599.2|15611.2|15600.2|15604.2|15593.2|107
1637604900000|2021-11-22 18:15:00|15610.2|15600.2|15611.2|15600.2|15613.2|15602.2|15609.2|15598.2|60
1637605200000|2021-11-22 18:20:00|15610.2|15599.2|15614.2|15603.2|15617.2|15606.2|15609.2|15598.2|47
1637605500000|2021-11-22 18:25:00|15615.2|15604.2|15615.2|15604.2|15616.2|15605.2|15609.2|15598.2|62
1637605800000|2021-11-22 18:30:00|15616.2|15605.2|15615.2|15604.2|15621.2|15610.2|15615.2|15604.2|172
1637606100000|2021-11-22 18:35:00|15616.2|15603.2|15615.2|15604.2|15617.2|15606.2|15614.2|15602.2|66
1637606400000|2021-11-22 18:40:00|15614.2|15603.2|15614.2|15603.2|15614.2|15603.2|15609.2|15598.2|82
1637606700000|2021-11-22 18:45:00|15613.2|15602.2|15615.2|15604.2|15617.2|15606.2|15612.2|15601.2|226
1637607000000|2021-11-22 18:50:00|15614.2|15603.2|15616.2|15605.2|15617.2|15606.2|15613.2|15602.2|120
1637607300000|2021-11-22 18:55:00|15617.2|15606.2|15609.2|15598.2|15617.2|15606.2|15608.2|15597.2|75
1637607600000|2021-11-22 19:00:00|15610.2|15597.2|15614.2|15603.2|15617.2|15605.2|15609.2|15597.2|143
1637607900000|2021-11-22 19:05:00|15615.2|15604.2|15613.2|15602.2|15616.2|15604.2|15611.2|15600.2|47
1637608200000|2021-11-22 19:10:00|15612.2|15601.2|15612.2|15601.2|15612.2|15601.2|15610.2|15599.2|79
1637608500000|2021-11-22 19:15:00|15613.2|15602.2|15611.2|15599.2|15613.2|15602.2|15611.2|15599.2|90
1637608800000|2021-11-22 19:20:00|15610.2|15598.2|15610.2|15599.2|15613.2|15601.2|15608.2|15596.2|129
1637609100000|2021-11-22 19:25:00|15609.2|15598.2|15610.2|15599.2|15611.2|15599.2|15606.2|15595.2|106
1637609400000|2021-11-22 19:30:00|15609.2|15598.2|15608.2|15597.2|15612.2|15600.2|15608.2|15597.2|54
1637609700000|2021-11-22 19:35:00|15609.2|15598.2|15611.2|15599.2|15612.2|15601.2|15609.2|15598.2|26
1637610000000|2021-11-22 19:40:00|15610.2|15598.2|15612.2|15602.2|15613.2|15602.2|15609.2|15598.2|39
1637610300000|2021-11-22 19:45:00|15611.7|15601.7|15614.7|15604.7|15615.7|15605.7|15611.7|15601.7|96
1637610600000|2021-11-22 19:50:00|15614.2|15604.2|15614.2|15604.2|15614.7|15604.7|15613.7|15603.7|26
1637610900000|2021-11-22 19:55:00|15613.7|15603.7|15613.7|15603.7|15614.2|15604.2|15612.2|15602.2|95
1637611200000|2021-11-22 20:00:00|15614.2|15604.2|15615.7|15605.7|15616.7|15606.7|15612.7|15602.7|111
1637611500000|2021-11-22 20:05:00|15616.2|15606.2|15618.2|15608.2|15618.7|15608.7|15615.7|15605.7|57
1637611800000|2021-11-22 20:10:00|15617.7|15607.7|15613.7|15603.7|15618.7|15608.7|15613.7|15603.7|164
1637612100000|2021-11-22 20:15:00|15614.2|15604.2|15613.2|15603.2|15616.2|15606.2|15613.2|15603.2|68
1637612400000|2021-11-22 20:20:00|15613.7|15603.7|15608.7|15598.7|15613.7|15603.7|15607.7|15597.7|416
1637612700000|2021-11-22 20:25:00|15608.2|15598.2|15607.2|15597.2|15608.2|15598.2|15605.7|15595.7|43
1637613000000|2021-11-22 20:30:00|15606.7|15596.7|15607.7|15597.7|15608.2|15598.2|15606.2|15596.2|41
1637613300000|2021-11-22 20:35:00|15607.2|15597.2|15603.7|15593.7|15608.2|15598.2|15603.7|15593.7|48
1637613600000|2021-11-22 20:40:00|15604.2|15594.2|15601.2|15591.2|15604.7|15594.7|15600.7|15590.7|123
1637613900000|2021-11-22 20:45:00|15601.7|15591.7|15601.7|15591.7|15601.7|15591.7|15597.7|15587.7|193
1637614200000|2021-11-22 20:50:00|15601.2|15591.2|15592.7|15582.7|15601.7|15591.7|15592.7|15582.7|160
1637614500000|2021-11-22 20:55:00|15593.2|15583.2|15587.2|15577.2|15593.7|15583.7|15587.2|15577.2|203
1637614800000|2021-11-22 21:00:00|15587.7|15577.7|15588.7|15578.7|15589.7|15579.7|15586.7|15576.7|1048
1637615100000|2021-11-22 21:05:00|15589.2|15579.2|15590.7|15580.7|15590.7|15580.7|15589.2|15579.2|35
1637615400000|2021-11-22 21:10:00|15590.2|15580.2|15589.2|15579.2|15590.7|15580.7|15588.2|15578.2|83
1637615700000|2021-11-22 21:15:00|15597.4|15573.4|15592|15568|15597.4|15573.4|15588.7|15564.7|0
1637616000000|2021-11-22 21:20:00|15592.7|15568.7|15594.7|15570.7|15596.7|15572.7|15591.3|15567.3|0
1637616300000|2021-11-22 21:25:00|15595.3|15571.3|15589.3|15565.3|15596.7|15572.7|15589.3|15565.3|0
1637616600000|2021-11-22 21:30:00|15588.7|15564.7|15586|15562|15592.7|15568.7|15585.3|15561.3|0
1637616900000|2021-11-22 21:35:00|15586.7|15562.7|15585.3|15561.3|15586.7|15562.7|15580.6|15556.6|0
1637617200000|2021-11-22 21:40:00|15584.6|15560.6|15589.2|15565.2|15589.8|15565.8|15584.6|15560.6|0
1637617500000|2021-11-22 21:45:00|15589.8|15565.8|15589.1|15565.1|15590.8|15566.8|15587.1|15563.1|0
1637617800000|2021-11-22 21:50:00|15589.7|15565.7|15594.4|15570.4|15594.4|15570.4|15588.4|15564.4|0
1637618100000|2021-11-22 21:55:00|15595.1|15571.1|15608.3|15584.3|15608.8|15584.8|15595.1|15571.1|0
1637618400000|2021-11-22 22:00:00|15608.4|15584.4|15608.7|15584.7|15609.6|15585.6|15607.4|15583.4|0
1637618700000|2021-11-22 22:05:00|15609.2|15585.2|15607.9|15583.9|15609.2|15585.2|15607.9|15583.9|0
1637619000000|2021-11-22 22:10:00|15607.8|15583.8|15608.1|15584.1|15608.1|15584.1|15607.8|15583.8|0
1637619300000|2021-11-22 22:15:00|15608.2|15584.2|15607.5|15583.5|15608.2|15584.2|15607.5|15583.5|0
1637619600000|2021-11-22 22:20:00|15607.6|15583.6|15607.7|15583.7|15608|15584|15607.5|15583.5|0
1637619900000|2021-11-22 22:25:00|15608|15584|15607.3|15583.3|15608|15584|15607.3|15583.3|0
1637620200000|2021-11-22 22:30:00|15607.2|15583.2|15607|15583|15607.5|15583.5|15607|15583|0
1637620500000|2021-11-22 22:35:00|15606.7|15582.7|15607.2|15583.2|15607.2|15583.2|15606.7|15582.7|0
1637620800000|2021-11-22 22:40:00|15607.1|15583.1|15607.1|15583.1|15607.2|15583.2|15607.1|15583.1|0
1637621100000|2021-11-22 22:45:00|15606.4|15582.4|15607.4|15583.4|15607.4|15583.4|15606.4|15582.4|0
1637621400000|2021-11-22 22:50:00|15607.5|15583.5|15607.4|15583.4|15607.7|15583.7|15607.1|15583.1|0
1637621700000|2021-11-22 22:55:00|15607.7|15583.7|15609.3|15585.3|15610.2|15586.2|15607.4|15583.4|0
1637622000000|2021-11-22 23:00:00|15613.5|15589.5|15618.8|15594.8|15620.1|15596.1|15612.2|15588.2|0
1637622300000|2021-11-22 23:05:00|15619.1|15595.1|15618.1|15594.1|15620.8|15596.8|15614.8|15590.8|0
1637622600000|2021-11-22 23:10:00|15618.8|15594.8|15617.5|15593.5|15620.5|15596.5|15617.5|15593.5|0
1637622900000|2021-11-22 23:15:00|15618.1|15594.1|15617.5|15593.5|15620.1|15596.1|15616.8|15592.8|0
1637623200000|2021-11-22 23:20:00|15618.1|15594.1|15616.1|15592.1|15618.1|15594.1|15614.8|15590.8|0
1637623500000|2021-11-22 23:25:00|15615.5|15591.5|15616.8|15592.8|15617.5|15593.5|15614.8|15590.8|0
1637623800000|2021-11-22 23:30:00|15617.1|15593.1|15614.1|15590.1|15617.5|15593.5|15612.8|15588.8|0
1637624100000|2021-11-22 23:35:00|15613.5|15589.5|15615.8|15591.8|15616.4|15592.4|15613.5|15589.5|0
1637624400000|2021-11-22 23:40:00|15615.4|15591.4|15612.4|15588.4|15617.1|15593.1|15612.4|15588.4|0
1637624700000|2021-11-22 23:45:00|15613.1|15589.1|15611.8|15587.8|15613.8|15589.8|15610.4|15586.4|0
1637625000000|2021-11-22 23:50:00|15612.1|15588.1|15613.8|15589.8|15614.4|15590.4|15611.8|15587.8|0
1637625300000|2021-11-22 23:55:00|15614.4|15590.4|15613.4|15589.4|15615.1|15591.1|15613.1|15589.1|0
1637625600000|2021-11-23 00:00:00|15614.1|15590.1|15610.1|15586.1|15614.1|15590.1|15606.7|15582.7|0
1637625900000|2021-11-23 00:05:00|15609.4|15585.4|15610.1|15586.1|15610.7|15586.7|15606.1|15582.1|0
1637626200000|2021-11-23 00:10:00|15609.7|15585.7|15611.4|15587.4|15612.7|15588.7|15609.4|15585.4|0
1637626500000|2021-11-23 00:15:00|15610.7|15586.7|15615.8|15591.8|15616.4|15592.4|15607.4|15583.4|0
1637626800000|2021-11-23 00:20:00|15614.9|15590.9|15615.8|15591.8|15616.2|15592.2|15612.1|15588.1|0
1637627100000|2021-11-23 00:25:00|15616.3|15592.3|15622.7|15598.7|15623.1|15599.1|15616.1|15592.1|0
1637627400000|2021-11-23 00:30:00|15622.3|15598.3|15618.4|15594.4|15624|15600|15616.5|15592.5|0
1637627700000|2021-11-23 00:35:00|15618.7|15594.7|15617.4|15593.4|15619.9|15595.9|15616.1|15592.1|0
1637628000000|2021-11-23 00:40:00|15617.7|15593.7|15619.6|15595.6|15620.8|15596.8|15617.7|15593.7|0
1637628300000|2021-11-23 00:45:00|15619.8|15595.8|15618.3|15594.3|15619.9|15595.9|15617.9|15593.9|0
1637628600000|2021-11-23 00:50:00|15618.6|15594.6|15615.1|15591.1|15618.6|15594.6|15614.8|15590.8|0
1637628900000|2021-11-23 00:55:00|15615.5|15591.5|15617.6|15593.6|15617.9|15593.9|15615.5|15591.5|0
1637629200000|2021-11-23 01:00:00|15617.9|15593.9|15592.7|15582.7|15617.9|15597.7|15586.2|15576.2|2178
1637629500000|2021-11-23 01:05:00|15593.2|15583.2|15590.2|15580.2|15596.7|15586.7|15579.2|15569.2|1369
1637629800000|2021-11-23 01:10:00|15590.7|15580.7|15595.7|15585.7|15596.2|15586.2|15586.7|15576.7|740
1637630100000|2021-11-23 01:15:00|15596.2|15586.2|15598.2|15588.2|15601.7|15591.7|15575.2|15565.2|2023
1637630400000|2021-11-23 01:20:00|15598.7|15588.7|15582.2|15572.2|15603.2|15593.2|15582.2|15572.2|1887
1637630700000|2021-11-23 01:25:00|15581.7|15571.7|15610.2|15600.2|15616.2|15606.2|15580.7|15570.7|2038
1637631000000|2021-11-23 01:30:00|15609.7|15599.7|15670.7|15660.7|15677.7|15667.7|15570.2|15560.2|16166
1637631300000|2021-11-23 01:35:00|15668.2|15658.2|15718.7|15708.7|15734.2|15724.2|15654.7|15644.7|14487
1637631600000|2021-11-23 01:40:00|15719.2|15709.2|15734.2|15724.2|15745.7|15735.7|15712.7|15702.7|11247
1637631900000|2021-11-23 01:45:00|15731.7|15721.7|15714.9|15704.9|15757.2|15747.2|15709.9|15699.9|7239
1637632200000|2021-11-23 01:50:00|15712.9|15702.9|15701.9|15691.9|15727.9|15717.9|15696.9|15686.9|4107
1637632500000|2021-11-23 01:55:00|15702.9|15692.9|15652.9|15642.9|15702.9|15692.9|15643.9|15633.9|6905
1637632800000|2021-11-23 02:00:00|15651.9|15641.9|15648.9|15638.9|15657.9|15647.9|15627.9|15617.9|4084
1637633100000|2021-11-23 02:05:00|15647.9|15637.9|15649.9|15639.9|15653.9|15643.9|15634.9|15624.9|2041
1637633400000|2021-11-23 02:10:00|15648.9|15638.9|15652.9|15642.9|15666.9|15656.9|15639.9|15629.9|3555
1637633700000|2021-11-23 02:15:00|15650.9|15640.9|15636.9|15626.9|15658.9|15648.9|15623.9|15613.9|3482
1637634000000|2021-11-23 02:20:00|15637.9|15627.9|15652.9|15642.9|15660.9|15650.9|15634.9|15624.9|1925
1637634300000|2021-11-23 02:25:00|15653.9|15643.9|15657.9|15647.9|15675.9|15665.9|15645.9|15635.9|2579
1637634600000|2021-11-23 02:30:00|15658.9|15648.9|15651.9|15641.9|15675.9|15665.9|15645.9|15635.9|3080
1637634900000|2021-11-23 02:35:00|15650.9|15640.9|15648.9|15638.9|15650.9|15640.9|15630.9|15620.9|1986
1637635200000|2021-11-23 02:40:00|15649.9|15639.9|15647.9|15637.9|15660.9|15650.9|15643.9|15633.9|1990
1637635500000|2021-11-23 02:45:00|15648.9|15638.9|15651.9|15641.9|15661.9|15651.9|15644.9|15634.9|1524
1637635800000|2021-11-23 02:50:00|15650.9|15640.9|15655.9|15645.9|15655.9|15645.9|15639.9|15629.9|1223
1637636100000|2021-11-23 02:55:00|15654.9|15644.9|15663.9|15653.9|15674.9|15664.9|15651.9|15641.9|1499
1637636400000|2021-11-23 03:00:00|15664.9|15654.9|15655.9|15645.9|15680.9|15670.9|15651.9|15641.9|3712
1637636700000|2021-11-23 03:05:00|15657.9|15647.9|15651.9|15641.9|15657.9|15647.9|15638.9|15628.9|1654
1637637000000|2021-11-23 03:10:00|15650.9|15640.9|15648.9|15638.9|15654.9|15644.9|15639.9|15629.9|1516
1637637300000|2021-11-23 03:15:00|15647.9|15637.9|15640.9|15630.9|15654.9|15644.9|15640.9|15630.9|1624
1637637600000|2021-11-23 03:20:00|15639.9|15629.9|15648.9|15638.9|15650.9|15640.9|15633.9|15623.9|1298
1637637900000|2021-11-23 03:25:00|15649.9|15639.9|15653.9|15643.9|15660.9|15650.9|15645.9|15635.9|1698
1637638200000|2021-11-23 03:30:00|15654.9|15644.9|15652.9|15642.9|15662.9|15652.9|15650.9|15640.9|657
1637638500000|2021-11-23 03:35:00|15653.9|15643.9|15649.9|15639.9|15656.9|15646.9|15649.9|15639.9|885
1637638800000|2021-11-23 03:40:00|15648.9|15638.9|15643.9|15633.9|15650.9|15640.9|15641.9|15631.9|707
1637639100000|2021-11-23 03:45:00|15642.9|15632.9|15637.9|15627.9|15644.9|15634.9|15636.9|15626.9|1019
1637639400000|2021-11-23 03:50:00|15638.9|15628.9|15636.9|15626.9|15638.9|15628.9|15633.9|15623.9|381
1637639700000|2021-11-23 03:55:00|15637.9|15627.9|15642.9|15632.9|15644.9|15634.9|15637.9|15627.9|902
1637640000000|2021-11-23 04:00:00|15641.9|15631.9|15643.9|15633.9|15645.9|15635.9|15640.9|15630.9|314
1637640300000|2021-11-23 04:05:00|15642.9|15632.9|15641.9|15631.9|15644.9|15634.9|15639.9|15629.9|317
1637640600000|2021-11-23 04:10:00|15639.9|15629.9|15640.9|15630.9|15641.9|15631.9|15638.9|15628.9|244
1637640900000|2021-11-23 04:15:00|15639.9|15629.9|15640.9|15630.9|15643.9|15633.9|15637.9|15627.9|423
1637641200000|2021-11-23 04:20:00|15641.9|15631.9|15644.9|15634.9|15644.9|15634.9|15640.9|15630.9|321
1637641500000|2021-11-23 04:25:00|15643.9|15633.9|15641.9|15631.9|15644.9|15634.9|15639.9|15629.9|350
1637641800000|2021-11-23 04:30:00|15643.9|15633.9|15642.9|15632.9|15643.9|15633.9|15639.9|15629.9|386
1637642100000|2021-11-23 04:35:00|15641.9|15631.9|15641.9|15631.9|15642.9|15632.9|15639.9|15629.9|268
1637642400000|2021-11-23 04:40:00|15639.9|15629.9|15639.9|15629.9|15641.9|15631.9|15638.9|15628.9|354
1637642700000|2021-11-23 04:45:00|15640.9|15630.9|15639.9|15629.9|15642.9|15632.9|15639.9|15629.9|680
1637643000000|2021-11-23 04:50:00|15640.9|15630.9|15639.9|15629.9|15640.9|15630.9|15638.9|15628.9|290
1637643300000|2021-11-23 04:55:00|15640.9|15630.9|15646.9|15636.9|15648.9|15638.9|15639.9|15629.9|618
1637643600000|2021-11-23 05:00:00|15647.9|15637.9|15627.9|15617.9|15648.9|15638.9|15626.9|15616.9|3013
1637643900000|2021-11-23 05:05:00|15628.9|15618.9|15641.9|15631.9|15644.9|15634.9|15624.9|15614.9|1359
1637644200000|2021-11-23 05:10:00|15642.9|15632.9|15631.9|15621.9|15642.9|15632.9|15627.9|15617.9|2508
1637644500000|2021-11-23 05:15:00|15630.9|15620.9|15631.9|15621.9|15633.9|15623.9|15623.9|15613.9|3970
1637644800000|2021-11-23 05:20:00|15632.9|15622.9|15628.9|15618.9|15632.9|15622.9|15625.9|15615.9|1759
1637645100000|2021-11-23 05:25:00|15627.9|15617.9|15639.9|15629.9|15642.9|15632.9|15626.9|15616.9|1638
1637645400000|2021-11-23 05:30:00|15638.9|15628.9|15638.9|15628.9|15641.9|15631.9|15626.9|15616.9|1490
1637645700000|2021-11-23 05:35:00|15637.9|15627.9|15614.9|15604.9|15637.9|15627.9|15613.9|15603.9|1976
1637646000000|2021-11-23 05:40:00|15613.9|15603.9|15592.9|15582.9|15617.9|15607.9|15591.9|15581.9|3408
1637646300000|2021-11-23 05:45:00|15591.9|15581.9|15600.9|15590.9|15605.9|15595.9|15591.9|15581.9|2614
1637646600000|2021-11-23 05:50:00|15601.9|15591.9|15611.9|15601.9|15611.9|15601.9|15595.9|15585.9|1488
1637646900000|2021-11-23 05:55:00|15612.9|15602.9|15609.9|15599.9|15619.9|15609.9|15609.9|15599.9|1327
1637647200000|2021-11-23 06:00:00|15610.9|15600.9|15628.9|15618.9|15629.9|15619.9|15608.9|15598.9|1597
1637647500000|2021-11-23 06:05:00|15627.9|15617.9|15629.9|15619.9|15630.9|15620.9|15622.9|15612.9|1269
1637647800000|2021-11-23 06:10:00|15630.9|15620.9|15635.9|15625.9|15637.9|15627.9|15627.9|15617.9|1040
1637648100000|2021-11-23 06:15:00|15636.9|15626.9|15626.9|15616.9|15639.9|15629.9|15624.9|15614.9|1028
1637648400000|2021-11-23 06:20:00|15627.9|15617.9|15626.9|15616.9|15630.9|15620.9|15622.9|15612.9|2734
1637648700000|2021-11-23 06:25:00|15627.9|15617.9|15625.9|15615.9|15633.9|15623.9|15623.9|15613.9|2629
1637649000000|2021-11-23 06:30:00|15626.9|15616.9|15622.9|15612.9|15632.9|15622.9|15621.9|15611.9|6363
1637649300000|2021-11-23 06:35:00|15623.9|15613.9|15621.9|15611.9|15626.9|15616.9|15618.9|15608.9|1240
1637649600000|2021-11-23 06:40:00|15622.9|15612.9|15621.9|15611.9|15623.9|15613.9|15619.9|15609.9|1857
1637649900000|2021-11-23 06:45:00|15622.9|15612.9|15623.9|15613.9|15630.9|15620.9|15619.9|15609.9|2560
1637650200000|2021-11-23 06:50:00|15622.9|15612.9|15619.9|15609.9|15625.9|15615.9|15616.9|15606.9|2765
1637650500000|2021-11-23 06:55:00|15620.9|15610.9|15619.9|15609.9|15624.9|15614.9|15618.9|15608.9|5695
1637650800000|2021-11-23 07:00:00|15615.9|15605.9|15593.9|15583.9|15616.9|15606.9|15593.9|15583.9|2129
1637651100000|2021-11-23 07:05:00|15594.9|15584.9|15590.9|15580.9|15605.9|15595.9|15589.9|15579.9|845
1637651400000|2021-11-23 07:10:00|15589.9|15579.9|15593.9|15583.9|15600.9|15590.9|15589.9|15579.9|589
1637651700000|2021-11-23 07:15:00|15594.9|15584.9|15606.9|15596.9|15607.9|15597.9|15593.9|15583.9|680
1637652000000|2021-11-23 07:20:00|15605.9|15595.9|15604.9|15594.9|15613.9|15603.9|15600.9|15590.9|430
1637652300000|2021-11-23 07:25:00|15603.9|15593.9|15609.9|15599.9|15617.9|15607.9|15600.9|15590.9|392
1637652600000|2021-11-23 07:30:00|15610.9|15600.9|15603.9|15593.9|15612.9|15602.9|15601.9|15591.9|441
1637652900000|2021-11-23 07:35:00|15602.9|15592.9|15599.9|15589.9|15606.9|15596.9|15595.9|15585.9|616
1637653200000|2021-11-23 07:40:00|15598.9|15588.9|15601.9|15591.9|15608.9|15598.9|15597.9|15587.9|574
1637653500000|2021-11-23 07:45:00|15602.9|15592.9|15596.9|15586.9|15602.9|15592.9|15593.9|15583.9|560
1637653800000|2021-11-23 07:50:00|15594.9|15584.9|15620.9|15610.9|15621.9|15611.9|15594.9|15584.9|1225
1637654100000|2021-11-23 07:55:00|15619.9|15609.9|15609.9|15599.9|15621.9|15611.9|15607.9|15597.9|1012
1637654400000|2021-11-23 08:00:00|15608.9|15597.9|15594.9|15583.9|15609.9|15597.9|15594.9|15582.9|672
1637654700000|2021-11-23 08:05:00|15595.9|15584.9|15591.9|15579.9|15595.9|15584.9|15586.9|15575.9|648
1637655000000|2021-11-23 08:10:00|15590.9|15580.9|15590.9|15578.9|15596.9|15585.9|15588.9|15577.9|282
1637655300000|2021-11-23 08:15:00|15591.9|15579.9|15585.9|15574.9|15594.9|15583.9|15584.9|15573.9|414
1637655600000|2021-11-23 08:20:00|15586.9|15575.9|15593.9|15581.9|15594.9|15582.9|15585.9|15573.9|213
1637655900000|2021-11-23 08:25:00|15592.9|15582.9|15582.9|15571.9|15596.9|15585.9|15579.9|15567.9|501
1637656200000|2021-11-23 08:30:00|15587.9|15563.9|15585.2|15561.2|15589.1|15565.1|15571.1|15547.1|1
1637656500000|2021-11-23 08:35:00|15585.5|15561.5|15581.8|15557.8|15592.1|15568.1|15569.3|15545.3|243
1637656800000|2021-11-23 08:40:00|15582.2|15558.2|15587.9|15563.9|15588.4|15564.4|15569.4|15545.4|0
1637657100000|2021-11-23 08:45:00|15587.6|15563.6|15568.4|15544.4|15590.3|15566.3|15565.3|15541.3|0
1637657400000|2021-11-23 08:50:00|15568.8|15544.8|15582.5|15558.5|15583|15559|15563.2|15539.2|0
1637657700000|2021-11-23 08:55:00|15582.3|15558.3|15591.8|15567.8|15593.4|15569.4|15570|15546|0
1637658000000|2021-11-23 09:00:00|15592.3|15568.3|15580.9|15569.9|15592.3|15580.9|15579.9|15568.3|429
1637658300000|2021-11-23 09:05:00|15581.9|15568.9|15576.9|15564.9|15581.9|15569.9|15573.9|15562.9|262
1637658600000|2021-11-23 09:10:00|15575.9|15563.9|15579.9|15567.9|15579.9|15568.9|15572.9|15561.9|289
1637658900000|2021-11-23 09:15:00|15580.9|15568.9|15579.9|15568.9|15583.9|15572.9|15576.9|15565.9|240
1637659200000|2021-11-23 09:20:00|15580.9|15569.9|15583.9|15572.9|15584.9|15573.9|15577.9|15566.9|363
1637659500000|2021-11-23 09:25:00|15582.9|15571.9|15581.9|15569.9|15583.9|15572.9|15580.9|15569.9|269
1637659800000|2021-11-23 09:30:00|15580.9|15570.9|15579.9|15568.9|15583.9|15572.9|15576.9|15564.9|180
1637660100000|2021-11-23 09:35:00|15580.9|15569.9|15582.9|15570.9|15584.9|15573.9|15579.9|15568.9|227
1637660400000|2021-11-23 09:40:00|15583.9|15571.9|15580.9|15569.9|15583.9|15572.9|15579.9|15568.9|89
1637660700000|2021-11-23 09:45:00|15581.9|15568.9|15582.9|15570.9|15586.9|15575.9|15580.9|15568.9|173
1637661000000|2021-11-23 09:50:00|15581.9|15571.9|15582.9|15571.9|15584.9|15573.9|15581.9|15570.9|132
1637661300000|2021-11-23 09:55:00|15581.9|15570.9|15583.9|15572.9|15584.9|15572.9|15580.9|15569.9|102
1637661600000|2021-11-23 10:00:00|15584.9|15571.9|15585.9|15574.9|15586.9|15575.9|15582.9|15571.9|232
1637661900000|2021-11-23 10:05:00|15584.9|15573.9|15584.9|15573.9|15586.9|15574.9|15582.9|15571.9|132
1637662200000|2021-11-23 10:10:00|15585.9|15574.9|15585.9|15574.9|15586.9|15574.9|15584.9|15573.9|60
1637662500000|2021-11-23 10:15:00|15586.9|15573.9|15586.9|15575.9|15588.9|15577.9|15585.9|15573.9|175
1637662800000|2021-11-23 10:20:00|15587.9|15574.9|15586.9|15575.9|15587.9|15576.9|15585.9|15573.9|86
1637663100000|2021-11-23 10:25:00|15587.9|15576.9|15586.9|15575.9|15588.9|15576.9|15586.9|15574.9|85
1637663400000|2021-11-23 10:30:00|15587.9|15576.9|15585.9|15573.9|15588.9|15577.9|15584.9|15572.9|82
1637663700000|2021-11-23 10:35:00|15584.9|15574.9|15586.9|15575.9|15586.9|15575.9|15584.9|15572.9|103
1637664000000|2021-11-23 10:40:00|15585.9|15574.9|15587.9|15575.9|15588.9|15577.9|15584.9|15573.9|207
1637664300000|2021-11-23 10:45:00|15586.9|15576.9|15582.9|15570.9|15587.9|15576.9|15581.9|15570.9|148
1637664600000|2021-11-23 10:50:00|15581.9|15569.9|15582.9|15571.9|15583.9|15571.9|15580.9|15569.9|48
1637664900000|2021-11-23 10:55:00|15583.9|15572.9|15579.9|15567.9|15583.9|15572.9|15579.9|15567.9|102
1637665200000|2021-11-23 11:00:00|15580.9|15568.9|15576.9|15565.9|15582.9|15571.9|15575.9|15563.9|69
1637665500000|2021-11-23 11:05:00|15575.9|15564.9|15573.9|15562.9|15578.9|15567.9|15573.9|15562.9|42
1637665800000|2021-11-23 11:10:00|15572.9|15561.9|15570.9|15559.9|15573.9|15562.9|15570.9|15559.9|137
1637666100000|2021-11-23 11:15:00|15571.9|15558.9|15572.9|15561.9|15573.9|15562.9|15568.9|15557.9|159
1637666400000|2021-11-23 11:20:00|15573.9|15562.9|15574.9|15562.9|15579.9|15567.9|15572.9|15562.9|107
1637666700000|2021-11-23 11:25:00|15575.9|15563.9|15571.9|15559.9|15575.9|15563.9|15570.9|15559.9|97
1637667000000|2021-11-23 11:30:00|15572.9|15560.9|15573.9|15561.9|15574.9|15563.9|15571.9|15559.9|39
1637667300000|2021-11-23 11:35:00|15572.9|15562.9|15575.9|15564.9|15575.9|15564.9|15571.9|15560.9|46
1637667600000|2021-11-23 11:40:00|15576.9|15563.9|15576.9|15565.9|15578.9|15567.9|15575.9|15563.9|110
1637667900000|2021-11-23 11:45:00|15577.9|15566.9|15580.9|15568.9|15581.9|15570.9|15577.9|15566.9|42
1637668200000|2021-11-23 11:50:00|15581.9|15569.9|15584.9|15572.9|15585.9|15574.9|15580.9|15568.9|125
1637668500000|2021-11-23 11:55:00|15583.9|15571.9|15580.9|15568.9|15584.9|15573.9|15579.9|15568.9|49
1637668800000|2021-11-23 12:00:00|15579.9|15569.9|15577.9|15565.9|15582.9|15571.9|15576.9|15565.9|248
1637669100000|2021-11-23 12:05:00|15576.9|15566.9|15578.9|15567.9|15580.9|15569.9|15576.9|15565.9|141
1637669400000|2021-11-23 12:10:00|15579.9|15568.9|15576.9|15564.9|15579.9|15568.9|15574.9|15563.9|106
1637669700000|2021-11-23 12:15:00|15575.9|15565.9|15575.9|15564.9|15576.9|15565.9|15573.9|15562.9|69
1637670000000|2021-11-23 12:20:00|15576.9|15563.9|15581.9|15569.9|15584.9|15573.9|15576.9|15563.9|227
1637670300000|2021-11-23 12:25:00|15580.9|15568.9|15578.9|15566.9|15581.9|15570.9|15577.9|15566.9|79
1637670600000|2021-11-23 12:30:00|15577.9|15565.9|15578.9|15566.9|15578.9|15567.9|15574.9|15563.9|161
1637670900000|2021-11-23 12:35:00|15579.9|15567.9|15579.9|15567.9|15580.9|15569.9|15577.9|15566.9|34
1637671200000|2021-11-23 12:40:00|15580.9|15568.9|15580.9|15568.9|15580.9|15569.9|15578.9|15566.9|19
1637671500000|2021-11-23 12:45:00|15579.9|15569.9|15579.9|15567.9|15581.9|15570.9|15578.9|15566.9|37
1637671800000|2021-11-23 12:50:00|15580.9|15568.9|15582.9|15570.9|15582.9|15571.9|15578.9|15566.9|27
1637672100000|2021-11-23 12:55:00|15581.9|15571.9|15582.9|15571.9|15583.9|15572.9|15580.9|15569.9|47
1637672400000|2021-11-23 13:00:00|15581.9|15570.9|15584.9|15573.9|15585.9|15573.9|15581.9|15570.9|270
1637672700000|2021-11-23 13:05:00|15583.9|15572.9|15582.9|15570.9|15585.9|15574.9|15581.9|15570.9|129
1637673000000|2021-11-23 13:10:00|15581.9|15571.9|15586.9|15575.9|15586.9|15575.9|15581.9|15570.9|78
1637673300000|2021-11-23 13:15:00|15585.9|15574.9|15583.9|15571.9|15585.9|15574.9|15582.9|15571.9|55
1637673600000|2021-11-23 13:20:00|15582.9|15570.9|15581.9|15570.9|15584.9|15573.9|15579.9|15568.9|75
1637673900000|2021-11-23 13:25:00|15582.9|15571.9|15584.9|15572.9|15584.9|15573.9|15579.9|15568.9|42
1637674200000|2021-11-23 13:30:00|15583.9|15573.9|15583.9|15571.9|15585.9|15573.9|15580.9|15569.9|43
1637674500000|2021-11-23 13:35:00|15584.9|15572.9|15583.9|15571.9|15585.9|15574.9|15581.9|15570.9|31
1637674800000|2021-11-23 13:40:00|15582.9|15570.9|15583.9|15571.9|15584.9|15573.9|15580.9|15569.9|59
1637675100000|2021-11-23 13:45:00|15582.9|15570.9|15582.9|15571.9|15584.9|15573.9|15581.9|15570.9|26
1637675400000|2021-11-23 13:50:00|15581.9|15570.9|15580.9|15568.9|15583.9|15572.9|15580.9|15568.9|18
1637675700000|2021-11-23 13:55:00|15579.9|15569.9|15579.9|15567.9|15581.9|15570.9|15578.9|15567.9|68
1637676000000|2021-11-23 14:00:00|15578.9|15568.9|15579.9|15567.9|15580.9|15569.9|15576.9|15565.9|93
1637676300000|2021-11-23 14:05:00|15578.9|15568.9|15580.9|15568.9|15581.9|15570.9|15578.9|15568.9|52
1637676600000|2021-11-23 14:10:00|15581.9|15569.9|15585.9|15574.9|15587.9|15575.9|15581.9|15569.9|156
1637676900000|2021-11-23 14:15:00|15584.9|15573.9|15582.9|15570.9|15585.9|15574.9|15581.9|15570.9|105
1637677200000|2021-11-23 14:20:00|15583.9|15571.9|15580.9|15569.9|15584.9|15573.9|15578.9|15566.9|136
1637677500000|2021-11-23 14:25:00|15579.9|15568.9|15573.9|15562.9|15579.9|15569.9|15573.9|15562.9|225
1637677800000|2021-11-23 14:30:00|15574.9|15563.9|15575.9|15564.9|15582.9|15571.9|15570.9|15559.9|937
1637678100000|2021-11-23 14:35:00|15576.9|15565.9|15578.9|15567.9|15583.9|15572.9|15570.9|15559.9|732
1637678400000|2021-11-23 14:40:00|15577.9|15566.9|15598.9|15587.9|15598.9|15587.9|15577.9|15566.9|798
1637678700000|2021-11-23 14:45:00|15599.9|15586.9|15610.9|15599.9|15615.9|15604.9|15599.9|15586.9|956
1637679000000|2021-11-23 14:50:00|15609.9|15598.9|15608.9|15597.9|15616.9|15605.9|15605.9|15593.9|747
1637679300000|2021-11-23 14:55:00|15609.9|15596.9|15598.9|15587.9|15610.9|15599.9|15598.9|15587.9|472
1637679600000|2021-11-23 15:00:00|15599.9|15588.9|15595.9|15583.9|15604.9|15593.9|15592.9|15581.9|258
1637679900000|2021-11-23 15:05:00|15594.9|15582.9|15583.9|15572.9|15599.9|15588.9|15578.9|15567.9|765
1637680200000|2021-11-23 15:10:00|15582.9|15571.9|15573.9|15562.9|15587.9|15576.9|15571.9|15560.9|467
1637680500000|2021-11-23 15:15:00|15574.9|15563.9|15584.9|15573.9|15586.9|15575.9|15571.9|15560.9|392
1637680800000|2021-11-23 15:20:00|15585.9|15574.9|15585.9|15573.9|15586.9|15575.9|15576.9|15565.9|283
1637681100000|2021-11-23 15:25:00|15584.9|15572.9|15570.9|15558.9|15584.9|15573.9|15568.9|15557.9|572
1637681400000|2021-11-23 15:30:00|15569.9|15559.9|15566.9|15555.9|15573.9|15562.9|15563.9|15552.9|557
1637681700000|2021-11-23 15:35:00|15567.9|15554.9|15562.9|15551.9|15567.9|15556.9|15558.9|15547.9|1016
1637682000000|2021-11-23 15:40:00|15561.9|15550.9|15562.9|15550.9|15567.9|15556.9|15554.9|15543.9|678
1637682300000|2021-11-23 15:45:00|15563.9|15551.9|15565.9|15554.9|15571.9|15560.9|15561.9|15549.9|232
1637682600000|2021-11-23 15:50:00|15566.9|15553.9|15560.9|15549.9|15569.9|15558.9|15560.9|15549.9|378
1637682900000|2021-11-23 15:55:00|15561.9|15550.9|15554.9|15542.9|15562.9|15551.9|15553.9|15542.9|320
1637683200000|2021-11-23 16:00:00|15555.9|15543.9|15549.9|15537.9|15558.9|15546.9|15544.9|15533.9|585
1637683500000|2021-11-23 16:05:00|15548.9|15538.9|15549.9|15538.9|15551.9|15540.9|15543.9|15532.9|457
1637683800000|2021-11-23 16:10:00|15550.9|15539.9|15557.9|15546.9|15562.9|15551.9|15549.9|15538.9|369
1637684100000|2021-11-23 16:15:00|15558.9|15545.9|15562.9|15551.9|15567.9|15556.9|15556.9|15545.9|436
1637684400000|2021-11-23 16:20:00|15561.9|15550.9|15561.9|15550.9|15564.9|15553.9|15559.9|15548.9|174
1637684700000|2021-11-23 16:25:00|15562.9|15551.9|15567.9|15555.9|15570.9|15559.9|15561.9|15550.9|333
1637685000000|2021-11-23 16:30:00|15566.9|15556.9|15561.9|15549.9|15573.9|15562.9|15560.9|15549.9|388
1637685300000|2021-11-23 16:35:00|15562.9|15550.9|15568.9|15557.9|15569.9|15558.9|15555.9|15544.9|663
1637685600000|2021-11-23 16:40:00|15569.9|15558.9|15563.9|15552.9|15573.9|15562.9|15562.9|15551.9|175
1637685900000|2021-11-23 16:45:00|15564.9|15553.9|15567.9|15555.9|15571.9|15560.9|15561.9|15549.9|465
1637686200000|2021-11-23 16:50:00|15566.9|15556.9|15560.9|15549.9|15569.9|15558.9|15559.9|15548.9|326
1637686500000|2021-11-23 16:55:00|15561.9|15548.9|15559.9|15547.9|15562.9|15551.9|15557.9|15546.9|227
1637686800000|2021-11-23 17:00:00|15558.9|15548.9|15549.9|15537.9|15561.9|15550.9|15548.9|15537.9|338
1637687100000|2021-11-23 17:05:00|15550.9|15538.9|15557.9|15545.9|15558.9|15547.9|15549.9|15538.9|149
1637687400000|2021-11-23 17:10:00|15558.9|15546.9|15555.9|15543.9|15565.9|15554.9|15554.9|15542.9|263
1637687700000|2021-11-23 17:15:00|15556.9|15544.9|15565.9|15553.9|15565.9|15554.9|15554.9|15543.9|125
1637688000000|2021-11-23 17:20:00|15564.9|15552.9|15568.9|15557.9|15570.9|15559.9|15562.9|15551.9|110
1637688300000|2021-11-23 17:25:00|15569.9|15556.9|15566.9|15554.9|15571.9|15560.9|15564.9|15553.9|495
1637688600000|2021-11-23 17:30:00|15565.9|15555.9|15568.9|15557.9|15571.9|15560.9|15565.9|15555.9|122
1637688900000|2021-11-23 17:35:00|15569.9|15558.9|15567.9|15555.9|15572.9|15561.9|15566.9|15555.9|210
1637689200000|2021-11-23 17:40:00|15566.9|15556.9|15563.9|15551.9|15568.9|15557.9|15560.9|15549.9|147
1637689500000|2021-11-23 17:45:00|15562.9|15552.9|15566.9|15554.9|15567.9|15555.9|15560.9|15548.9|187
1637689800000|2021-11-23 17:50:00|15565.9|15553.9|15562.9|15550.9|15567.9|15556.9|15561.9|15550.9|134
1637690100000|2021-11-23 17:55:00|15561.9|15551.9|15560.9|15549.9|15563.9|15552.9|15557.9|15546.9|280
1637690400000|2021-11-23 18:00:00|15559.9|15548.9|15572.9|15560.9|15572.9|15561.9|15558.9|15547.9|261
1637690700000|2021-11-23 18:05:00|15571.9|15561.9|15573.9|15561.9|15575.9|15564.9|15570.9|15558.9|182
1637691000000|2021-11-23 18:10:00|15572.9|15560.9|15568.9|15557.9|15573.9|15561.9|15564.9|15553.9|78
1637691300000|2021-11-23 18:15:00|15569.9|15558.9|15561.9|15550.9|15571.9|15560.9|15560.9|15549.9|127
1637691600000|2021-11-23 18:20:00|15560.9|15549.9|15566.9|15555.9|15571.9|15560.9|15560.9|15549.9|173
1637691900000|2021-11-23 18:25:00|15565.9|15554.9|15563.9|15551.9|15570.9|15559.9|15561.9|15550.9|132
1637692200000|2021-11-23 18:30:00|15562.9|15550.9|15556.9|15544.9|15562.9|15551.9|15555.9|15543.9|188
1637692500000|2021-11-23 18:35:00|15555.9|15543.9|15556.9|15544.9|15559.9|15548.9|15553.9|15542.9|244
1637692800000|2021-11-23 18:40:00|15555.9|15543.9|15557.9|15545.9|15560.9|15548.9|15554.9|15543.9|135
1637693100000|2021-11-23 18:45:00|15556.9|15544.9|15568.9|15556.9|15568.9|15557.9|15556.9|15544.9|254
1637693400000|2021-11-23 18:50:00|15569.9|15557.9|15573.9|15562.9|15573.9|15562.9|15567.9|15556.9|88
1637693700000|2021-11-23 18:55:00|15574.9|15561.9|15566.9|15554.9|15574.9|15563.9|15565.9|15554.9|183
1637694000000|2021-11-23 19:00:00|15567.9|15555.9|15561.9|15550.9|15569.9|15558.9|15561.9|15550.9|136
1637694300000|2021-11-23 19:05:00|15562.9|15551.9|15562.9|15551.9|15565.9|15554.9|15559.9|15548.9|70
1637694600000|2021-11-23 19:10:00|15561.9|15550.9|15559.9|15547.9|15563.9|15551.9|15558.9|15547.9|102
1637694900000|2021-11-23 19:15:00|15558.9|15548.9|15554.9|15543.9|15558.9|15548.9|15553.9|15542.9|102
1637695200000|2021-11-23 19:20:00|15555.9|15544.9|15560.9|15548.9|15562.9|15550.9|15554.9|15544.9|55
1637695500000|2021-11-23 19:25:00|15561.9|15549.9|15560.9|15548.9|15562.9|15551.9|15559.9|15548.9|22
1637695800000|2021-11-23 19:30:00|15559.9|15549.9|15554.9|15542.9|15563.9|15552.9|15552.9|15541.9|112
1637696100000|2021-11-23 19:35:00|15553.9|15543.9|15559.9|15547.9|15561.9|15550.9|15553.9|15543.9|75
1637696400000|2021-11-23 19:40:00|15560.9|15548.9|15559.9|15549.9|15562.9|15550.9|15557.9|15546.9|43
1637696700000|2021-11-23 19:45:00|15560.4|15550.4|15567.4|15557.4|15567.4|15557.4|15559.4|15549.4|89
1637697000000|2021-11-23 19:50:00|15567.9|15557.9|15569.4|15559.4|15572.4|15562.4|15563.4|15553.4|94
1637697300000|2021-11-23 19:55:00|15568.9|15558.9|15568.9|15558.9|15571.4|15561.4|15564.4|15554.4|124
1637697600000|2021-11-23 20:00:00|15569.4|15559.4|15569.4|15559.4|15570.9|15560.9|15566.4|15556.4|63
1637697900000|2021-11-23 20:05:00|15569.9|15559.9|15571.4|15561.4|15572.4|15562.4|15568.4|15558.4|191
1637698200000|2021-11-23 20:10:00|15570.9|15560.9|15569.9|15559.9|15571.9|15561.9|15568.4|15558.4|51
1637698500000|2021-11-23 20:15:00|15570.4|15560.4|15569.9|15559.9|15573.4|15563.4|15569.4|15559.4|75
1637698800000|2021-11-23 20:20:00|15570.4|15560.4|15570.9|15560.9|15572.4|15562.4|15568.4|15558.4|42
1637699100000|2021-11-23 20:25:00|15571.4|15561.4|15570.9|15560.9|15574.4|15564.4|15570.4|15560.4|64
1637699400000|2021-11-23 20:30:00|15571.4|15561.4|15570.9|15560.9|15575.4|15565.4|15570.4|15560.4|217
1637699700000|2021-11-23 20:35:00|15571.4|15561.4|15573.9|15563.9|15575.9|15565.9|15568.4|15558.4|126
1637700000000|2021-11-23 20:40:00|15574.4|15564.4|15575.4|15565.4|15577.4|15567.4|15573.4|15563.4|106
1637700300000|2021-11-23 20:45:00|15574.9|15564.9|15573.9|15563.9|15575.9|15565.9|15572.4|15562.4|200
1637700600000|2021-11-23 20:50:00|15574.4|15564.4|15574.4|15564.4|15577.4|15567.4|15572.9|15562.9|161
1637700900000|2021-11-23 20:55:00|15573.9|15563.9|15574.9|15564.9|15575.9|15565.9|15572.4|15562.4|120
1637701200000|2021-11-23 21:00:00|15574.4|15564.4|15572.4|15562.4|15574.9|15564.9|15572.4|15562.4|52
1637701500000|2021-11-23 21:05:00|15572.9|15562.9|15570.9|15560.9|15572.9|15562.9|15570.9|15560.9|51
1637701800000|2021-11-23 21:10:00|15571.4|15561.4|15564.9|15554.9|15571.4|15561.4|15563.9|15553.9|92
1637702100000|2021-11-23 21:15:00|15571.4|15547.4|15577.4|15553.4|15580.7|15556.7|15571.4|15547.4|0
1637702400000|2021-11-23 21:20:00|15578.1|15554.1|15574.7|15550.7|15580.7|15556.7|15574.7|15550.7|0
1637702700000|2021-11-23 21:25:00|15576.7|15552.7|15578.1|15554.1|15578.7|15554.7|15574.7|15550.7|0
1637703000000|2021-11-23 21:30:00|15579.4|15555.4|15580.1|15556.1|15580.7|15556.7|15576.1|15552.1|0
1637703300000|2021-11-23 21:35:00|15579.9|15555.9|15579.3|15555.3|15582.6|15558.6|15579.3|15555.3|0
1637703600000|2021-11-23 21:40:00|15579.9|15555.9|15583.9|15559.9|15584.6|15560.6|15579.9|15555.9|0
1637703900000|2021-11-23 21:45:00|15583.6|15559.6|15583.9|15559.9|15584.6|15560.6|15582.6|15558.6|0
1637704200000|2021-11-23 21:50:00|15583.3|15559.3|15583.3|15559.3|15586.6|15562.6|15582.6|15558.6|0
1637704500000|2021-11-23 21:55:00|15583.6|15559.6|15585.5|15561.5|15586.6|15562.6|15583.3|15559.3|0
1637704800000|2021-11-23 22:00:00|15584.8|15560.8|15584.1|15560.1|15585.5|15561.5|15584|15560|0
1637705100000|2021-11-23 22:05:00|15584.7|15560.7|15584.1|15560.1|15584.7|15560.7|15583.6|15559.6|0
1637705400000|2021-11-23 22:10:00|15584.3|15560.3|15583.8|15559.8|15584.5|15560.5|15583.8|15559.8|0
1637705700000|2021-11-23 22:15:00|15584.5|15560.5|15584.5|15560.5|15584.5|15560.5|15584.3|15560.3|0
1637706000000|2021-11-23 22:20:00|15584.7|15560.7|15585.2|15561.2|15585.2|15561.2|15584.7|15560.7|0
1637706300000|2021-11-23 22:25:00|15585.5|15561.5|15585.9|15561.9|15585.9|15561.9|15584.6|15560.6|0
1637706600000|2021-11-23 22:30:00|15585.2|15561.2|15586|15562|15586|15562|15585.2|15561.2|0
1637706900000|2021-11-23 22:35:00|15585.3|15561.3|15584.8|15560.8|15585.3|15561.3|15584.4|15560.4|0
1637707200000|2021-11-23 22:40:00|15584.5|15560.5|15583.9|15559.9|15585|15561|15582.5|15558.5|0
1637707500000|2021-11-23 22:45:00|15584|15560|15583.4|15559.4|15584|15560|15583.4|15559.4|0
1637707800000|2021-11-23 22:50:00|15584|15560|15584|15560|15584.1|15560.1|15583.9|15559.9|0
1637708100000|2021-11-23 22:55:00|15584.1|15560.1|15583.9|15559.9|15584.6|15560.6|15583.9|15559.9|0
1637708400000|2021-11-23 23:00:00|15584.1|15560.1|15584.3|15560.3|15589.7|15565.7|15584.1|15560.1|0
1637708700000|2021-11-23 23:05:00|15585|15561|15579.4|15555.4|15585.7|15561.7|15578|15554|0
1637709000000|2021-11-23 23:10:00|15580|15556|15582.7|15558.7|15582.7|15558.7|15578.7|15554.7|0
1637709300000|2021-11-23 23:15:00|15583|15559|15588|15564|15588|15564|15583|15559|0
1637709600000|2021-11-23 23:20:00|15588.7|15564.7|15587.4|15563.4|15588.7|15564.7|15586.7|15562.7|0
1637709900000|2021-11-23 23:25:00|15588.7|15564.7|15599.7|15575.7|15602.4|15578.4|15588.7|15564.7|0
1637710200000|2021-11-23 23:30:00|15600.4|15576.4|15592.4|15568.4|15600.4|15576.4|15592.4|15568.4|0
1637710500000|2021-11-23 23:35:00|15593|15569|15593.4|15569.4|15593.7|15569.7|15591.7|15567.7|0
1637710800000|2021-11-23 23:40:00|15592.7|15568.7|15594.5|15570.5|15595.2|15571.2|15591.8|15567.8|0
1637711100000|2021-11-23 23:45:00|15595.2|15571.2|15593.2|15569.2|15597.2|15573.2|15592.5|15568.5|0
1637711400000|2021-11-23 23:50:00|15592.5|15568.5|15591.9|15567.9|15592.5|15568.5|15590.5|15566.5|0
1637711700000|2021-11-23 23:55:00|15591.5|15567.5|15591.2|15567.2|15593.2|15569.2|15588.5|15564.5|0
1637712000000|2021-11-24 00:00:00|15591.9|15567.9|15601.9|15577.9|15603.3|15579.3|15591.2|15567.2|0
1637712300000|2021-11-24 00:05:00|15602.6|15578.6|15599.5|15575.5|15605.3|15581.3|15598.8|15574.8|0
1637712600000|2021-11-24 00:10:00|15600.1|15576.1|15600.6|15576.6|15603.3|15579.3|15600.1|15576.1|0
1637712900000|2021-11-24 00:15:00|15600.9|15576.9|15599|15575|15604|15580|15595.9|15571.9|0
1637713200000|2021-11-24 00:20:00|15598.6|15574.6|15595.3|15571.3|15599.7|15575.7|15595.3|15571.3|0
1637713500000|2021-11-24 00:25:00|15595.6|15571.6|15597.5|15573.5|15597.5|15573.5|15594.1|15570.1|0
1637713800000|2021-11-24 00:30:00|15597.2|15573.2|15593.6|15569.6|15597.4|15573.4|15592.4|15568.4|0
1637714100000|2021-11-24 00:35:00|15593.2|15569.2|15592|15568|15594|15570|15590.7|15566.7|0
1637714400000|2021-11-24 00:40:00|15591.5|15567.5|15590.7|15566.7|15595.4|15571.4|15589.8|15565.8|0
1637714700000|2021-11-24 00:45:00|15591.1|15567.1|15591.6|15567.6|15593.2|15569.2|15590.4|15566.4|0
1637715000000|2021-11-24 00:50:00|15592.1|15568.1|15597.5|15573.5|15597.9|15573.9|15590.1|15566.1|0
1637715300000|2021-11-24 00:55:00|15597.9|15573.9|15595.1|15571.1|15598.2|15574.2|15594.2|15570.2|0
1637715600000|2021-11-24 01:00:00|15572.4|15562.4|15585.4|15575.4|15594.9|15584.9|15568.9|15558.9|2577
1637715900000|2021-11-24 01:05:00|15584.9|15574.9|15580.9|15570.9|15590.4|15580.4|15580.9|15570.9|1892
1637716200000|2021-11-24 01:10:00|15581.4|15571.4|15576.4|15566.4|15585.4|15575.4|15569.9|15559.9|6590
1637716500000|2021-11-24 01:15:00|15575.9|15565.9|15578.4|15568.4|15588.9|15578.9|15562.9|15552.9|1377
1637716800000|2021-11-24 01:20:00|15578.9|15568.9|15606.9|15596.9|15612.9|15602.9|15576.9|15566.9|2599
1637717100000|2021-11-24 01:25:00|15608.9|15598.9|15634.9|15624.9|15640.9|15630.9|15608.4|15598.4|2373
1637717400000|2021-11-24 01:30:00|15633.9|15623.9|15663.9|15653.9|15683.9|15673.9|15632.9|15622.9|17559
1637717700000|2021-11-24 01:35:00|15663.4|15653.4|15606.9|15596.9|15676.4|15666.4|15606.9|15596.9|10939
1637718000000|2021-11-24 01:40:00|15607.4|15597.4|15621.9|15611.9|15647.9|15637.9|15605.4|15595.4|7578
1637718300000|2021-11-24 01:45:00|15619.9|15609.9|15631.9|15621.9|15642.9|15632.9|15610.9|15600.9|5406
1637718600000|2021-11-24 01:50:00|15630.9|15620.9|15643.9|15633.9|15657.9|15647.9|15628.9|15618.9|5951
1637718900000|2021-11-24 01:55:00|15644.9|15634.9|15631.9|15621.9|15649.9|15639.9|15621.9|15611.9|4925
1637719200000|2021-11-24 02:00:00|15630.9|15620.9|15603.9|15593.9|15635.9|15625.9|15601.9|15591.9|6269
1637719500000|2021-11-24 02:05:00|15601.9|15591.9|15579.9|15569.9|15615.9|15605.9|15576.9|15566.9|12057
1637719800000|2021-11-24 02:10:00|15578.9|15568.9|15625.9|15615.9|15637.9|15627.9|15573.9|15563.9|5845
1637720100000|2021-11-24 02:15:00|15624.9|15614.9|15616.9|15606.9|15624.9|15614.9|15592.9|15582.9|4782
1637720400000|2021-11-24 02:20:00|15617.9|15607.9|15613.9|15603.9|15626.9|15616.9|15607.9|15597.9|3451
1637720700000|2021-11-24 02:25:00|15611.9|15601.9|15616.9|15606.9|15629.9|15619.9|15607.9|15597.9|3310
1637721000000|2021-11-24 02:30:00|15614.9|15604.9|15624.9|15614.9|15632.9|15622.9|15614.9|15604.9|2952
1637721300000|2021-11-24 02:35:00|15622.9|15612.9|15634.9|15624.9|15637.9|15627.9|15620.9|15610.9|2875
1637721600000|2021-11-24 02:40:00|15632.9|15622.9|15618.9|15608.9|15639.9|15629.9|15616.9|15606.9|2475
1637721900000|2021-11-24 02:45:00|15619.9|15609.9|15627.9|15617.9|15635.9|15625.9|15611.9|15601.9|3008
1637722200000|2021-11-24 02:50:00|15628.9|15618.9|15636.9|15626.9|15640.9|15630.9|15628.9|15618.9|3197
1637722500000|2021-11-24 02:55:00|15637.9|15627.9|15645.9|15635.9|15646.9|15636.9|15629.9|15619.9|3324
1637722800000|2021-11-24 03:00:00|15644.9|15634.9|15636.9|15626.9|15659.9|15649.9|15636.9|15626.9|3615
1637723100000|2021-11-24 03:05:00|15635.9|15625.9|15618.9|15608.9|15635.9|15625.9|15617.9|15607.9|3112
1637723400000|2021-11-24 03:10:00|15619.9|15609.9|15621.9|15611.9|15627.9|15617.9|15612.9|15602.9|4708
1637723700000|2021-11-24 03:15:00|15622.9|15612.9|15634.9|15624.9|15638.9|15628.9|15617.9|15607.9|2239
1637724000000|2021-11-24 03:20:00|15633.9|15623.9|15659.9|15649.9|15660.9|15650.9|15630.9|15620.9|2216
1637724300000|2021-11-24 03:25:00|15660.9|15650.9|15663.9|15653.9|15671.9|15661.9|15655.9|15645.9|2992
1637724600000|2021-11-24 03:30:00|15665.9|15655.9|15657.9|15647.9|15668.9|15658.9|15656.9|15646.9|1529
1637724900000|2021-11-24 03:35:00|15656.9|15646.9|15658.9|15648.9|15658.9|15648.9|15652.9|15642.9|864
1637725200000|2021-11-24 03:40:00|15656.9|15646.9|15653.9|15643.9|15661.9|15651.9|15652.9|15642.9|607
1637725500000|2021-11-24 03:45:00|15652.9|15642.9|15653.9|15643.9|15656.9|15646.9|15651.9|15641.9|562
1637725800000|2021-11-24 03:50:00|15652.9|15642.9|15657.9|15647.9|15658.9|15648.9|15651.9|15641.9|631
1637726100000|2021-11-24 03:55:00|15656.9|15646.9|15655.9|15645.9|15660.9|15650.9|15654.9|15644.9|622
1637726400000|2021-11-24 04:00:00|15657.9|15647.9|15658.9|15648.9|15659.9|15649.9|15652.9|15642.9|503
1637726700000|2021-11-24 04:05:00|15655.9|15645.9|15650.9|15640.9|15656.9|15646.9|15650.9|15640.9|485
1637727000000|2021-11-24 04:10:00|15649.9|15639.9|15650.9|15640.9|15653.9|15643.9|15649.9|15639.9|549
1637727300000|2021-11-24 04:15:00|15649.9|15639.9|15647.9|15637.9|15651.9|15641.9|15647.9|15637.9|1524
1637727600000|2021-11-24 04:20:00|15649.9|15639.9|15646.9|15636.9|15650.9|15640.9|15646.9|15636.9|477
1637727900000|2021-11-24 04:25:00|15649.9|15639.9|15648.9|15638.9|15649.9|15639.9|15644.9|15634.9|1053
1637728200000|2021-11-24 04:30:00|15649.9|15639.9|15646.9|15636.9|15649.9|15639.9|15644.9|15634.9|584
1637728500000|2021-11-24 04:35:00|15649.9|15639.9|15649.9|15639.9|15649.9|15639.9|15645.9|15635.9|810
1637728800000|2021-11-24 04:40:00|15647.9|15637.9|15649.9|15639.9|15651.9|15641.9|15646.9|15636.9|469
1637729100000|2021-11-24 04:45:00|15647.9|15637.9|15647.9|15637.9|15652.9|15642.9|15646.9|15636.9|1148
1637729400000|2021-11-24 04:50:00|15648.9|15638.9|15647.9|15637.9|15649.9|15639.9|15646.9|15636.9|2709
1637729700000|2021-11-24 04:55:00|15646.9|15636.9|15646.9|15636.9|15650.9|15640.9|15646.9|15636.9|700
1637730000000|2021-11-24 05:00:00|15645.9|15635.9|15656.9|15646.9|15667.9|15657.9|15645.9|15635.9|4498
1637730300000|2021-11-24 05:05:00|15657.9|15647.9|15652.9|15642.9|15667.9|15657.9|15647.9|15637.9|2527
1637730600000|2021-11-24 05:10:00|15653.9|15643.9|15651.9|15641.9|15655.9|15645.9|15644.9|15634.9|1848
1637730900000|2021-11-24 05:15:00|15652.9|15642.9|15668.9|15658.9|15673.9|15663.9|15649.9|15639.9|2848
1637731200000|2021-11-24 05:20:00|15669.9|15659.9|15658.9|15648.9|15673.9|15663.9|15656.9|15646.9|4049
1637731500000|2021-11-24 05:25:00|15659.9|15649.9|15664.9|15654.9|15668.9|15658.9|15647.9|15637.9|3084
1637731800000|2021-11-24 05:30:00|15666.9|15656.9|15707.9|15697.9|15719.9|15709.9|15662.9|15652.9|6168
1637732100000|2021-11-24 05:35:00|15706.9|15696.9|15769.9|15759.9|15774.9|15764.9|15705.9|15695.9|9112
1637732400000|2021-11-24 05:40:00|15770.9|15760.9|15758.9|15748.9|15773.9|15763.9|15751.9|15741.9|7062
1637732700000|2021-11-24 05:45:00|15759.9|15749.9|15769.9|15759.9|15790.9|15780.9|15755.9|15745.9|6718
1637733000000|2021-11-24 05:50:00|15770.9|15760.9|15767.9|15757.9|15785.9|15775.9|15763.9|15753.9|4418
1637733300000|2021-11-24 05:55:00|15768.9|15758.9|15747.9|15737.9|15768.9|15758.9|15744.9|15734.9|3239
1637733600000|2021-11-24 06:00:00|15748.9|15738.9|15747.9|15737.9|15757.9|15747.9|15737.9|15727.9|3574
1637733900000|2021-11-24 06:05:00|15746.9|15736.9|15730.9|15720.9|15747.9|15737.9|15719.9|15709.9|3882
1637734200000|2021-11-24 06:10:00|15731.9|15721.9|15719.9|15709.9|15731.9|15721.9|15708.9|15698.9|4712
1637734500000|2021-11-24 06:15:00|15718.9|15708.9|15719.9|15709.9|15724.9|15714.9|15713.9|15703.9|2754
1637734800000|2021-11-24 06:20:00|15718.9|15708.9|15696.9|15686.9|15718.9|15708.9|15693.9|15683.9|4126
1637735100000|2021-11-24 06:25:00|15694.9|15684.9|15704.9|15694.9|15710.9|15700.9|15690.9|15680.9|3328
1637735400000|2021-11-24 06:30:00|15705.9|15695.9|15713.9|15703.9|15715.9|15705.9|15704.9|15694.9|3445
1637735700000|2021-11-24 06:35:00|15714.9|15704.9|15710.9|15700.9|15721.9|15711.9|15708.9|15698.9|3165
1637736000000|2021-11-24 06:40:00|15712.9|15702.9|15703.9|15693.9|15713.9|15703.9|15703.9|15693.9|3444
1637736300000|2021-11-24 06:45:00|15705.9|15695.9|15700.9|15690.9|15707.9|15697.9|15700.9|15690.9|4071
1637736600000|2021-11-24 06:50:00|15701.9|15691.9|15703.9|15693.9|15706.9|15696.9|15698.9|15688.9|8933
1637736900000|2021-11-24 06:55:00|15704.9|15694.9|15696.9|15686.9|15706.9|15696.9|15696.9|15686.9|3302
1637737200000|2021-11-24 07:00:00|15698.9|15688.9|15696.9|15686.9|15702.9|15692.9|15686.9|15676.9|1505
1637737500000|2021-11-24 07:05:00|15698.9|15688.9|15697.9|15687.9|15698.9|15688.9|15690.9|15680.9|895
1637737800000|2021-11-24 07:10:00|15696.9|15686.9|15702.9|15692.9|15702.9|15692.9|15693.9|15683.9|767
1637738100000|2021-11-24 07:15:00|15701.9|15691.9|15691.9|15681.9|15701.9|15691.9|15691.9|15681.9|398
1637738400000|2021-11-24 07:20:00|15690.9|15680.9|15686.9|15676.9|15694.9|15684.9|15683.9|15673.9|981
1637738700000|2021-11-24 07:25:00|15687.9|15677.9|15684.9|15674.9|15688.9|15678.9|15679.9|15669.9|3720
1637739000000|2021-11-24 07:30:00|15683.9|15673.9|15673.9|15663.9|15684.9|15674.9|15673.9|15663.9|2716
1637739300000|2021-11-24 07:35:00|15674.9|15664.9|15668.9|15658.9|15679.9|15669.9|15667.9|15657.9|3013
1637739600000|2021-11-24 07:40:00|15669.9|15659.9|15661.9|15651.9|15670.9|15660.9|15660.9|15650.9|1824
1637739900000|2021-11-24 07:45:00|15662.9|15652.9|15661.9|15651.9|15664.9|15654.9|15657.9|15647.9|2219
1637740200000|2021-11-24 07:50:00|15660.9|15650.9|15655.9|15645.9|15664.9|15654.9|15655.9|15645.9|767
1637740500000|2021-11-24 07:55:00|15657.9|15647.9|15668.9|15658.9|15672.9|15662.9|15656.9|15646.9|2415
1637740800000|2021-11-24 08:00:00|15669.9|15656.9|15674.9|15661.9|15674.9|15661.9|15661.9|15650.9|620
1637741100000|2021-11-24 08:05:00|15672.9|15660.9|15668.9|15656.9|15674.9|15661.9|15662.9|15651.9|1070
1637741400000|2021-11-24 08:10:00|15666.9|15655.9|15675.9|15663.9|15677.9|15665.9|15663.9|15652.9|845
1637741700000|2021-11-24 08:15:00|15674.9|15664.9|15675.9|15664.9|15677.9|15665.9|15668.9|15657.9|333
1637742000000|2021-11-24 08:20:00|15676.9|15663.9|15678.9|15667.9|15679.9|15667.9|15670.9|15659.9|2246
1637742300000|2021-11-24 08:25:00|15679.9|15666.9|15675.9|15662.9|15683.9|15671.9|15673.9|15661.9|2887
1637742600000|2021-11-24 08:30:00|15684.1|15660.1|15687.4|15663.4|15689.5|15665.5|15673|15649|0
1637742900000|2021-11-24 08:35:00|15687.1|15663.1|15679|15655|15688.7|15664.7|15675.2|15651.2|155
1637743200000|2021-11-24 08:40:00|15678.8|15654.8|15686.5|15662.5|15686.5|15662.5|15676.9|15652.9|0
1637743500000|2021-11-24 08:45:00|15686.7|15662.7|15687.8|15663.8|15693|15669|15681.2|15657.2|0
1637743800000|2021-11-24 08:50:00|15687.6|15663.6|15683|15659|15689.3|15665.3|15681|15657|0
1637744100000|2021-11-24 08:55:00|15683.5|15659.5|15685.3|15661.3|15686.9|15662.9|15677.6|15653.6|0
1637744400000|2021-11-24 09:00:00|15684|15660|15668.9|15657.9|15684.1|15660.1|15666.9|15653.9|214
1637744700000|2021-11-24 09:05:00|15659.9|15648.9|15668.9|15657.9|15671.9|15659.9|15656.9|15645.9|1219
1637745000000|2021-11-24 09:10:00|15667.9|15656.9|15668.9|15657.9|15671.9|15660.9|15667.9|15656.9|376
1637745300000|2021-11-24 09:15:00|15667.9|15656.9|15667.9|15656.9|15670.9|15658.9|15664.9|15653.9|442
1637745600000|2021-11-24 09:20:00|15668.9|15657.9|15671.9|15660.9|15671.9|15660.9|15665.9|15653.9|353
1637745900000|2021-11-24 09:25:00|15672.9|15661.9|15673.9|15661.9|15675.9|15664.9|15670.9|15659.9|2403
1637746200000|2021-11-24 09:30:00|15672.9|15660.9|15670.9|15658.9|15672.9|15661.9|15670.9|15658.9|287
1637746500000|2021-11-24 09:35:00|15669.9|15659.9|15670.9|15659.9|15672.9|15660.9|15669.9|15658.9|143
1637746800000|2021-11-24 09:40:00|15669.9|15658.9|15659.9|15647.9|15670.9|15658.9|15658.9|15647.9|405
1637747100000|2021-11-24 09:45:00|15660.9|15648.9|15663.9|15651.9|15664.9|15652.9|15657.9|15645.9|156
1637747400000|2021-11-24 09:50:00|15662.9|15650.9|15646.9|15635.9|15662.9|15650.9|15646.9|15635.9|461
1637747700000|2021-11-24 09:55:00|15647.9|15636.9|15647.9|15635.9|15651.9|15640.9|15640.9|15629.9|307
1637748000000|2021-11-24 10:00:00|15646.9|15636.9|15653.9|15641.9|15655.9|15644.9|15644.9|15633.9|284
1637748300000|2021-11-24 10:05:00|15652.9|15642.9|15646.9|15634.9|15652.9|15642.9|15646.9|15634.9|180
1637748600000|2021-11-24 10:10:00|15645.9|15633.9|15657.9|15646.9|15657.9|15646.9|15644.9|15632.9|1188
1637748900000|2021-11-24 10:15:00|15656.9|15645.9|15659.9|15647.9|15662.9|15651.9|15656.9|15645.9|147
1637749200000|2021-11-24 10:20:00|15660.9|15648.9|15654.9|15642.9|15660.9|15649.9|15650.9|15639.9|512
1637749500000|2021-11-24 10:25:00|15653.9|15643.9|15656.9|15644.9|15658.9|15646.9|15651.9|15640.9|98
1637749800000|2021-11-24 10:30:00|15655.9|15643.9|15655.9|15644.9|15657.9|15645.9|15653.9|15641.9|166
1637750100000|2021-11-24 10:35:00|15654.9|15643.9|15650.9|15639.9|15658.9|15647.9|15650.9|15639.9|131
1637750400000|2021-11-24 10:40:00|15651.9|15640.9|15651.9|15640.9|15652.9|15641.9|15648.9|15637.9|178
1637750700000|2021-11-24 10:45:00|15652.9|15639.9|15646.9|15635.9|15652.9|15641.9|15646.9|15634.9|118
1637751000000|2021-11-24 10:50:00|15647.9|15634.9|15643.9|15631.9|15649.9|15637.9|15639.9|15628.9|552
1637751300000|2021-11-24 10:55:00|15642.9|15630.9|15636.9|15625.9|15642.9|15631.9|15636.9|15625.9|524
1637751600000|2021-11-24 11:00:00|15637.9|15624.9|15635.9|15624.9|15639.9|15627.9|15633.9|15622.9|363
1637751900000|2021-11-24 11:05:00|15634.9|15623.9|15629.9|15618.9|15635.9|15624.9|15629.9|15618.9|1287
1637752200000|2021-11-24 11:10:00|15628.9|15617.9|15630.9|15619.9|15632.9|15621.9|15628.9|15617.9|221
1637752500000|2021-11-24 11:15:00|15631.9|15618.9|15639.9|15627.9|15640.9|15628.9|15629.9|15617.9|278
1637752800000|2021-11-24 11:20:00|15638.9|15628.9|15639.9|15628.9|15643.9|15631.9|15637.9|15625.9|196
1637753100000|2021-11-24 11:25:00|15638.9|15627.9|15646.9|15634.9|15646.9|15634.9|15638.9|15627.9|174
1637753400000|2021-11-24 11:30:00|15645.9|15635.9|15649.9|15638.9|15650.9|15639.9|15644.9|15633.9|129
1637753700000|2021-11-24 11:35:00|15648.9|15637.9|15651.9|15639.9|15655.9|15643.9|15648.9|15637.9|465
1637754000000|2021-11-24 11:40:00|15652.9|15640.9|15656.9|15645.9|15656.9|15645.9|15651.9|15640.9|111
1637754300000|2021-11-24 11:45:00|15657.9|15646.9|15657.9|15646.9|15659.9|15648.9|15655.9|15644.9|187
1637754600000|2021-11-24 11:50:00|15658.9|15647.9|15655.9|15643.9|15658.9|15647.9|15655.9|15643.9|68
1637754900000|2021-11-24 11:55:00|15654.9|15644.9|15656.9|15644.9|15657.9|15646.9|15652.9|15641.9|139
1637755200000|2021-11-24 12:00:00|15657.9|15645.9|15659.9|15648.9|15661.9|15650.9|15656.9|15644.9|162
1637755500000|2021-11-24 12:05:00|15658.9|15647.9|15654.9|15643.9|15661.9|15650.9|15653.9|15641.9|190
1637755800000|2021-11-24 12:10:00|15655.9|15644.9|15654.9|15643.9|15659.9|15648.9|15653.9|15641.9|190
1637756100000|2021-11-24 12:15:00|15655.9|15644.9|15660.9|15648.9|15660.9|15649.9|15653.9|15642.9|136
1637756400000|2021-11-24 12:20:00|15659.9|15647.9|15660.9|15648.9|15660.9|15649.9|15656.9|15645.9|364
1637756700000|2021-11-24 12:25:00|15659.9|15649.9|15666.9|15655.9|15667.9|15656.9|15659.9|15648.9|454
1637757000000|2021-11-24 12:30:00|15665.9|15654.9|15666.9|15655.9|15667.9|15656.9|15660.9|15649.9|288
1637757300000|2021-11-24 12:35:00|15667.9|15656.9|15671.9|15660.9|15671.9|15660.9|15665.9|15654.9|571
1637757600000|2021-11-24 12:40:00|15672.9|15661.9|15671.9|15660.9|15675.9|15664.9|15668.9|15657.9|351
1637757900000|2021-11-24 12:45:00|15670.9|15659.9|15668.9|15657.9|15674.9|15663.9|15668.9|15657.9|250
1637758200000|2021-11-24 12:50:00|15669.9|15658.9|15670.9|15659.9|15671.9|15660.9|15668.9|15657.9|155
1637758500000|2021-11-24 12:55:00|15671.9|15660.9|15673.9|15661.9|15673.9|15662.9|15670.9|15659.9|170
1637758800000|2021-11-24 13:00:00|15672.9|15660.9|15675.9|15663.9|15676.9|15665.9|15670.9|15659.9|128
1637759100000|2021-11-24 13:05:00|15674.9|15662.9|15674.9|15663.9|15677.9|15665.9|15673.9|15661.9|95
1637759400000|2021-11-24 13:10:00|15673.9|15662.9|15677.9|15665.9|15677.9|15666.9|15673.9|15662.9|337
1637759700000|2021-11-24 13:15:00|15676.9|15666.9|15675.9|15663.9|15677.9|15666.9|15671.9|15660.9|107
1637760000000|2021-11-24 13:20:00|15676.9|15664.9|15676.9|15664.9|15677.9|15665.9|15673.9|15662.9|152
1637760300000|2021-11-24 13:25:00|15677.9|15665.9|15679.9|15667.9|15679.9|15668.9|15673.9|15662.9|136
1637760600000|2021-11-24 13:30:00|15678.9|15666.9|15683.9|15672.9|15687.9|15675.9|15677.9|15666.9|176
1637760900000|2021-11-24 13:35:00|15684.9|15671.9|15658.9|15646.9|15684.9|15672.9|15657.9|15646.9|295
1637761200000|2021-11-24 13:40:00|15657.9|15645.9|15670.9|15658.9|15671.9|15660.9|15656.9|15645.9|227
1637761500000|2021-11-24 13:45:00|15669.9|15657.9|15657.9|15645.9|15670.9|15657.9|15656.9|15645.9|195
1637761800000|2021-11-24 13:50:00|15656.9|15646.9|15648.9|15636.9|15657.9|15646.9|15647.9|15636.9|584
1637762100000|2021-11-24 13:55:00|15647.9|15635.9|15646.9|15634.9|15649.9|15638.9|15643.9|15632.9|193
1637762400000|2021-11-24 14:00:00|15645.9|15633.9|15646.9|15635.9|15655.9|15643.9|15644.9|15633.9|166
1637762700000|2021-11-24 14:05:00|15647.9|15636.9|15641.9|15630.9|15648.9|15637.9|15641.9|15630.9|379
1637763000000|2021-11-24 14:10:00|15640.9|15629.9|15642.9|15631.9|15644.9|15633.9|15638.9|15627.9|462
1637763300000|2021-11-24 14:15:00|15643.9|15632.9|15639.9|15627.9|15643.9|15632.9|15638.9|15627.9|233
1637763600000|2021-11-24 14:20:00|15638.9|15628.9|15641.9|15629.9|15641.9|15630.9|15637.9|15626.9|210
1637763900000|2021-11-24 14:25:00|15640.9|15630.9|15639.9|15627.9|15647.9|15635.9|15639.9|15627.9|219
1637764200000|2021-11-24 14:30:00|15640.9|15628.9|15637.9|15625.9|15642.9|15631.9|15627.9|15616.9|1056
1637764500000|2021-11-24 14:35:00|15636.9|15626.9|15640.9|15629.9|15648.9|15637.9|15636.9|15626.9|560
1637764800000|2021-11-24 14:40:00|15639.9|15628.9|15647.9|15635.9|15651.9|15639.9|15636.9|15625.9|682
1637765100000|2021-11-24 14:45:00|15646.9|15636.9|15639.9|15627.9|15653.9|15641.9|15634.9|15623.9|684
1637765400000|2021-11-24 14:50:00|15638.9|15628.9|15640.9|15628.9|15643.9|15632.9|15636.9|15625.9|373
1637765700000|2021-11-24 14:55:00|15641.9|15629.9|15645.9|15634.9|15646.9|15634.9|15639.9|15628.9|403
1637766000000|2021-11-24 15:00:00|15644.9|15633.9|15657.9|15645.9|15660.9|15649.9|15644.9|15632.9|1032
1637766300000|2021-11-24 15:05:00|15658.9|15646.9|15641.9|15630.9|15661.9|15649.9|15641.9|15630.9|910
1637766600000|2021-11-24 15:10:00|15640.9|15629.9|15648.9|15637.9|15649.9|15638.9|15635.9|15624.9|423
1637766900000|2021-11-24 15:15:00|15647.9|15636.9|15653.9|15641.9|15655.9|15644.9|15645.9|15634.9|260
1637767200000|2021-11-24 15:20:00|15652.9|15642.9|15654.9|15642.9|15659.9|15648.9|15647.9|15636.9|303
1637767500000|2021-11-24 15:25:00|15653.9|15641.9|15660.9|15648.9|15662.9|15651.9|15652.9|15640.9|363
1637767800000|2021-11-24 15:30:00|15661.9|15649.9|15665.9|15654.9|15665.9|15654.9|15659.9|15648.9|360
1637768100000|2021-11-24 15:35:00|15664.9|15653.9|15669.9|15657.9|15670.9|15659.9|15662.9|15651.9|371
1637768400000|2021-11-24 15:40:00|15668.9|15656.9|15658.9|15647.9|15670.9|15659.9|15657.9|15646.9|249
1637768700000|2021-11-24 15:45:00|15659.9|15648.9|15662.9|15651.9|15662.9|15651.9|15655.9|15644.9|440
1637769000000|2021-11-24 15:50:00|15663.9|15652.9|15666.9|15655.9|15670.9|15659.9|15663.9|15651.9|249
1637769300000|2021-11-24 15:55:00|15667.9|15656.9|15665.9|15653.9|15671.9|15659.9|15664.9|15653.9|148
1637769600000|2021-11-24 16:00:00|15664.9|15654.9|15666.9|15655.9|15671.9|15659.9|15662.9|15651.9|364
1637769900000|2021-11-24 16:05:00|15665.9|15654.9|15668.9|15657.9|15671.9|15660.9|15665.9|15654.9|220
1637770200000|2021-11-24 16:10:00|15669.9|15658.9|15668.9|15656.9|15673.9|15661.9|15667.9|15656.9|314
1637770500000|2021-11-24 16:15:00|15669.9|15657.9|15673.9|15662.9|15674.9|15662.9|15667.9|15656.9|281
1637770800000|2021-11-24 16:20:00|15674.9|15661.9|15675.9|15663.9|15675.9|15664.9|15671.9|15660.9|241
1637771100000|2021-11-24 16:25:00|15674.9|15664.9|15675.9|15663.9|15676.9|15665.9|15673.9|15662.9|270
1637771400000|2021-11-24 16:30:00|15676.9|15664.9|15667.9|15655.9|15677.9|15666.9|15666.9|15655.9|274
1637771700000|2021-11-24 16:35:00|15666.9|15656.9|15659.9|15648.9|15671.9|15660.9|15658.9|15647.9|727
1637772000000|2021-11-24 16:40:00|15658.9|15647.9|15661.9|15650.9|15663.9|15652.9|15657.9|15645.9|227
1637772300000|2021-11-24 16:45:00|15660.9|15649.9|15667.9|15655.9|15667.9|15656.9|15659.9|15648.9|152
1637772600000|2021-11-24 16:50:00|15666.9|15656.9|15663.9|15651.9|15666.9|15656.9|15662.9|15651.9|144
1637772900000|2021-11-24 16:55:00|15662.9|15652.9|15664.9|15652.9|15665.9|15653.9|15662.9|15651.9|261
1637773200000|2021-11-24 17:00:00|15663.9|15653.9|15665.9|15654.9|15666.9|15655.9|15663.9|15652.9|83
1637773500000|2021-11-24 17:05:00|15664.9|15653.9|15660.9|15648.9|15665.9|15654.9|15657.9|15646.9|147
1637773800000|2021-11-24 17:10:00|15661.9|15649.9|15662.9|15650.9|15665.9|15654.9|15660.9|15648.9|77
1637774100000|2021-11-24 17:15:00|15661.9|15649.9|15652.9|15641.9|15662.9|15650.9|15651.9|15640.9|251
1637774400000|2021-11-24 17:20:00|15653.9|15642.9|15650.9|15639.9|15653.9|15642.9|15648.9|15637.9|141
1637774700000|2021-11-24 17:25:00|15651.9|15638.9|15651.9|15640.9|15652.9|15640.9|15648.9|15637.9|85
1637775000000|2021-11-24 17:30:00|15652.9|15639.9|15650.9|15638.9|15654.9|15643.9|15649.9|15638.9|60
1637775300000|2021-11-24 17:35:00|15649.9|15639.9|15651.9|15640.9|15654.9|15643.9|15649.9|15638.9|142
1637775600000|2021-11-24 17:40:00|15650.9|15639.9|15652.9|15641.9|15652.9|15641.9|15649.9|15638.9|99
1637775900000|2021-11-24 17:45:00|15653.9|15642.9|15658.9|15647.9|15659.9|15648.9|15652.9|15641.9|72
1637776200000|2021-11-24 17:50:00|15659.9|15648.9|15658.9|15647.9|15660.9|15649.9|15655.9|15644.9|120
1637776500000|2021-11-24 17:55:00|15657.9|15646.9|15659.9|15648.9|15660.9|15649.9|15657.9|15646.9|69
1637776800000|2021-11-24 18:00:00|15660.9|15649.9|15660.9|15649.9|15666.9|15655.9|15659.9|15647.9|156
1637777100000|2021-11-24 18:05:00|15661.9|15650.9|15663.9|15652.9|15664.9|15653.9|15659.9|15648.9|73
1637777400000|2021-11-24 18:10:00|15662.9|15651.9|15665.9|15653.9|15665.9|15654.9|15662.9|15651.9|39
1637777700000|2021-11-24 18:15:00|15666.9|15654.9|15664.9|15653.9|15667.9|15656.9|15664.9|15652.9|173
1637778000000|2021-11-24 18:20:00|15665.9|15654.9|15667.9|15655.9|15667.9|15656.9|15663.9|15652.9|69
1637778300000|2021-11-24 18:25:00|15666.9|15654.9|15661.9|15650.9|15667.9|15655.9|15660.9|15649.9|98
1637778600000|2021-11-24 18:30:00|15660.9|15649.9|15658.9|15646.9|15663.9|15652.9|15655.9|15644.9|121
1637778900000|2021-11-24 18:35:00|15657.9|15647.9|15656.9|15644.9|15659.9|15648.9|15653.9|15642.9|154
1637779200000|2021-11-24 18:40:00|15655.9|15645.9|15657.9|15645.9|15659.9|15648.9|15654.9|15642.9|106
1637779500000|2021-11-24 18:45:00|15656.9|15646.9|15658.9|15646.9|15659.9|15648.9|15656.9|15645.9|66
1637779800000|2021-11-24 18:50:00|15657.9|15647.9|15658.9|15646.9|15658.9|15647.9|15657.9|15646.9|37
1637780100000|2021-11-24 18:55:00|15657.9|15645.9|15656.9|15643.9|15660.9|15648.9|15654.9|15643.9|164
1637780400000|2021-11-24 19:00:00|15655.9|15644.9|15653.9|15641.9|15659.9|15648.9|15652.9|15640.9|239
1637780700000|2021-11-24 19:05:00|15654.9|15642.9|15649.9|15637.9|15654.9|15643.9|15647.9|15635.9|166
1637781000000|2021-11-24 19:10:00|15650.9|15638.9|15647.9|15635.9|15650.9|15639.9|15643.9|15632.9|120
1637781300000|2021-11-24 19:15:00|15648.9|15636.9|15653.9|15641.9|15653.9|15641.9|15648.9|15636.9|146
1637781600000|2021-11-24 19:20:00|15652.9|15642.9|15656.9|15644.9|15656.9|15645.9|15651.9|15640.9|25
1637781900000|2021-11-24 19:25:00|15657.9|15645.9|15654.9|15642.9|15657.9|15645.9|15652.9|15641.9|42
1637782200000|2021-11-24 19:30:00|15653.9|15643.9|15657.9|15645.9|15660.9|15649.9|15653.9|15643.9|53
1637782500000|2021-11-24 19:35:00|15656.9|15646.9|15657.9|15645.9|15658.9|15646.9|15656.9|15644.9|12
1637782800000|2021-11-24 19:40:00|15656.9|15644.9|15666.4|15656.4|15666.9|15656.4|15655.9|15644.9|198
1637783100000|2021-11-24 19:45:00|15665.9|15655.9|15660.4|15650.4|15667.4|15657.4|15660.4|15650.4|59
1637783400000|2021-11-24 19:50:00|15660.9|15650.9|15663.9|15653.9|15665.4|15655.4|15660.9|15650.9|78
1637783700000|2021-11-24 19:55:00|15663.4|15653.4|15664.9|15654.9|15666.4|15656.4|15663.4|15653.4|38
1637784000000|2021-11-24 20:00:00|15665.4|15655.4|15663.9|15653.9|15665.9|15655.9|15662.4|15652.4|28
1637784300000|2021-11-24 20:05:00|15664.4|15654.4|15667.9|15657.9|15667.9|15657.9|15663.4|15653.4|71
1637784600000|2021-11-24 20:10:00|15667.4|15657.4|15667.4|15657.4|15667.9|15657.9|15665.4|15655.4|32
1637784900000|2021-11-24 20:15:00|15666.4|15656.4|15668.9|15658.9|15669.4|15659.4|15664.9|15654.9|108
1637785200000|2021-11-24 20:20:00|15669.4|15659.4|15667.9|15657.9|15669.9|15659.9|15667.4|15657.4|72
1637785500000|2021-11-24 20:25:00|15668.4|15658.4|15667.4|15657.4|15668.9|15658.9|15667.4|15657.4|38
1637785800000|2021-11-24 20:30:00|15667.9|15657.9|15666.4|15656.4|15668.9|15658.9|15665.4|15655.4|144
1637786100000|2021-11-24 20:35:00|15667.4|15657.4|15669.9|15659.9|15670.4|15660.4|15667.4|15657.4|64
1637786400000|2021-11-24 20:40:00|15669.4|15659.4|15670.4|15660.4|15670.9|15660.9|15667.4|15657.4|238
1637786700000|2021-11-24 20:45:00|15669.4|15659.4|15669.9|15659.9|15670.9|15660.9|15667.4|15657.4|140
1637787000000|2021-11-24 20:50:00|15670.4|15660.4|15670.9|15660.9|15671.9|15661.9|15668.4|15658.4|1072
1637787300000|2021-11-24 20:55:00|15671.4|15661.4|15670.4|15660.4|15673.4|15663.4|15669.4|15659.4|735
1637787600000|2021-11-24 21:00:00|15669.9|15659.9|15669.9|15659.9|15669.9|15659.9|15667.9|15657.9|498
1637787900000|2021-11-24 21:05:00|15670.4|15660.4|15669.9|15659.9|15670.9|15660.9|15669.9|15659.9|304
1637788200000|2021-11-24 21:10:00|15670.4|15660.4|15667.4|15657.4|15670.4|15660.4|15667.4|15657.4|65
1637788500000|2021-11-24 21:15:00|15676.2|15652.2|15673.6|15649.6|15676.9|15652.9|15672.9|15648.9|0
1637788800000|2021-11-24 21:20:00|15672.9|15648.9|15675.6|15651.6|15675.6|15651.6|15672.9|15648.9|0
1637789100000|2021-11-24 21:25:00|15676.2|15652.2|15673.9|15649.9|15676.2|15652.2|15672.6|15648.6|0
1637789400000|2021-11-24 21:30:00|15674.6|15650.6|15675.2|15651.2|15676.6|15652.6|15674.6|15650.6|0
1637789700000|2021-11-24 21:35:00|15675.9|15651.9|15676.6|15652.6|15676.6|15652.6|15675.2|15651.2|0
1637790000000|2021-11-24 21:40:00|15676.9|15652.9|15677.2|15653.2|15679.2|15655.2|15676.6|15652.6|0
1637790300000|2021-11-24 21:45:00|15676.9|15652.9|15675.9|15651.9|15677.2|15653.2|15675.2|15651.2|0
1637790600000|2021-11-24 21:50:00|15676.6|15652.6|15677.2|15653.2|15677.9|15653.9|15675.9|15651.9|0
1637790900000|2021-11-24 21:55:00|15676.9|15652.9|15676.1|15652.1|15677.1|15653.1|15675.2|15651.2|0
1637791200000|2021-11-24 22:00:00|15675.7|15651.7|15676|15652|15676.4|15652.4|15675.3|15651.3|0
1637791500000|2021-11-24 22:05:00|15675.9|15651.9|15676|15652|15676|15652|15675.9|15651.9|0
1637791800000|2021-11-24 22:10:00|15675.9|15651.9|15675.9|15651.9|15676.2|15652.2|15675.5|15651.5|0
1637792100000|2021-11-24 22:15:00|15676|15652|15676.4|15652.4|15676.4|15652.4|15675.8|15651.8|0
1637792400000|2021-11-24 22:20:00|15676.1|15652.1|15675.8|15651.8|15676.4|15652.4|15675.8|15651.8|0
1637792700000|2021-11-24 22:25:00|15675.9|15651.9|15675.9|15651.9|15676.2|15652.2|15675.9|15651.9|0
1637793000000|2021-11-24 22:30:00|15676.2|15652.2|15675.4|15651.4|15676.5|15652.5|15675.4|15651.4|0
1637793300000|2021-11-24 22:35:00|15675.2|15651.2|15675.9|15651.9|15676|15652|15675|15651|0
1637793600000|2021-11-24 22:40:00|15675.7|15651.7|15676|15652|15676|15652|15675.7|15651.7|0
1637793900000|2021-11-24 22:45:00|15676.5|15652.5|15675.9|15651.9|15676.7|15652.7|15675.7|15651.7|0
1637794200000|2021-11-24 22:50:00|15676.9|15652.9|15676.8|15652.8|15676.9|15652.9|15676|15652|0
1637794500000|2021-11-24 22:55:00|15676.9|15652.9|15677.1|15653.1|15677.2|15653.2|15676.7|15652.7|0
1637794800000|2021-11-24 23:00:00|15675.9|15651.9|15691.8|15667.8|15691.8|15667.8|15675.9|15651.9|0
1637795100000|2021-11-24 23:05:00|15691.2|15667.2|15689|15665|15693.7|15669.7|15689|15665|0
1637795400000|2021-11-24 23:10:00|15689.3|15665.3|15689|15665|15691|15667|15687.7|15663.7|0
1637795700000|2021-11-24 23:15:00|15689.7|15665.7|15692.8|15668.8|15693.5|15669.5|15689.7|15665.7|0
1637796000000|2021-11-24 23:20:00|15693.1|15669.1|15692.8|15668.8|15693.5|15669.5|15692.1|15668.1|0
1637796300000|2021-11-24 23:25:00|15692.1|15668.1|15692.1|15668.1|15693.5|15669.5|15691.5|15667.5|0
1637796600000|2021-11-24 23:30:00|15692.8|15668.8|15692.2|15668.2|15694.2|15670.2|15690.8|15666.8|0
1637796900000|2021-11-24 23:35:00|15692.5|15668.5|15690.2|15666.2|15692.8|15668.8|15688.8|15664.8|0
1637797200000|2021-11-24 23:40:00|15691.5|15667.5|15679.8|15655.8|15692.8|15668.8|15679.1|15655.1|0
1637797500000|2021-11-24 23:45:00|15679.1|15655.1|15679.8|15655.8|15683.1|15659.1|15678.5|15654.5|0
1637797800000|2021-11-24 23:50:00|15680.5|15656.5|15680.5|15656.5|15681.1|15657.1|15678.5|15654.5|0
1637798100000|2021-11-24 23:55:00|15681.1|15657.1|15681.8|15657.8|15683.8|15659.8|15681.1|15657.1|0
1637798400000|2021-11-25 00:00:00|15681.1|15657.1|15684.5|15660.5|15687.1|15663.1|15681.1|15657.1|0
1637798700000|2021-11-25 00:05:00|15685.1|15661.1|15683.1|15659.1|15685.1|15661.1|15681.1|15657.1|0
1637799000000|2021-11-25 00:10:00|15682.5|15658.5|15683.8|15659.8|15684.5|15660.5|15682.5|15658.5|0
1637799300000|2021-11-25 00:15:00|15683.1|15659.1|15688.5|15664.5|15689.8|15665.8|15681.8|15657.8|0
1637799600000|2021-11-25 00:20:00|15688.9|15664.9|15689.8|15665.8|15689.8|15665.8|15686|15662|0
1637799900000|2021-11-25 00:25:00|15690.1|15666.1|15688.9|15664.9|15691|15667|15687.5|15663.5|0
1637800200000|2021-11-25 00:30:00|15688.8|15664.8|15694.2|15670.2|15695.4|15671.4|15688.8|15664.8|0
1637800500000|2021-11-25 00:35:00|15694.6|15670.6|15693|15669|15695.5|15671.5|15692.6|15668.6|0
1637800800000|2021-11-25 00:40:00|15693.1|15669.1|15693.1|15669.1|15694.6|15670.6|15693|15669|0
1637801100000|2021-11-25 00:45:00|15692.8|15668.8|15696.6|15672.6|15698.1|15674.1|15692.8|15668.8|0
1637801400000|2021-11-25 00:50:00|15696.2|15672.2|15700.6|15676.6|15700.9|15676.9|15694.5|15670.5|0
1637801700000|2021-11-25 00:55:00|15700.1|15676.1|15705.4|15681.4|15706.6|15682.6|15698.4|15674.4|0
1637802000000|2021-11-25 01:00:00|15684.4|15674.4|15690.9|15680.9|15692.9|15682.9|15680.9|15670.9|4513
1637802300000|2021-11-25 01:05:00|15691.4|15681.4|15688.9|15678.9|15693.4|15683.4|15680.4|15670.4|1322
1637802600000|2021-11-25 01:10:00|15689.4|15679.4|15681.9|15671.9|15699.4|15689.4|15681.9|15671.9|2821
1637802900000|2021-11-25 01:15:00|15681.4|15671.4|15693.4|15683.4|15699.4|15689.4|15680.9|15670.9|1943
1637803200000|2021-11-25 01:20:00|15691.9|15681.9|15707.9|15697.9|15714.9|15704.9|15686.9|15676.9|1454
1637803500000|2021-11-25 01:25:00|15707.4|15697.4|15697.4|15687.4|15722.4|15712.4|15690.4|15680.4|2183
1637803800000|2021-11-25 01:30:00|15700.4|15690.4|15706.6|15696.6|15738.4|15728.4|15687.9|15677.9|12324
1637804100000|2021-11-25 01:35:00|15702.1|15692.1|15705.6|15695.6|15736.6|15726.6|15695.1|15685.1|12762
1637804400000|2021-11-25 01:40:00|15702.6|15692.6|15664.6|15654.6|15713.6|15703.6|15658.6|15648.6|12717
1637804700000|2021-11-25 01:45:00|15663.6|15653.6|15640.6|15630.6|15677.6|15667.6|15639.6|15629.6|8848
1637805000000|2021-11-25 01:50:00|15639.6|15629.6|15646.6|15636.6|15656.6|15646.6|15620.6|15610.6|7043
1637805300000|2021-11-25 01:55:00|15645.6|15635.6|15611.6|15601.6|15645.6|15635.6|15610.6|15600.6|6774
1637805600000|2021-11-25 02:00:00|15609.6|15599.6|15620.6|15610.6|15640.6|15630.6|15603.6|15593.6|6727
1637805900000|2021-11-25 02:05:00|15619.6|15609.6|15631.6|15621.6|15633.6|15623.6|15599.6|15589.6|5639
1637806200000|2021-11-25 02:10:00|15629.6|15619.6|15630.6|15620.6|15641.6|15631.6|15619.6|15609.6|4643
1637806500000|2021-11-25 02:15:00|15629.6|15619.6|15622.6|15612.6|15643.6|15633.6|15615.6|15605.6|10210
1637806800000|2021-11-25 02:20:00|15623.6|15613.6|15623.6|15613.6|15628.6|15618.6|15611.6|15601.6|4794
1637807100000|2021-11-25 02:25:00|15622.6|15612.6|15612.6|15602.6|15633.6|15623.6|15609.6|15599.6|2828
1637807400000|2021-11-25 02:30:00|15613.6|15603.6|15605.6|15595.6|15619.6|15609.6|15601.6|15591.6|4990
1637807700000|2021-11-25 02:35:00|15604.6|15594.6|15605.6|15595.6|15621.6|15611.6|15597.6|15587.6|4755
1637808000000|2021-11-25 02:40:00|15604.6|15594.6|15592.6|15582.6|15613.6|15603.6|15586.6|15576.6|4142
1637808300000|2021-11-25 02:45:00|15591.6|15581.6|15585.6|15575.6|15592.6|15582.6|15576.6|15566.6|13824
1637808600000|2021-11-25 02:50:00|15586.6|15576.6|15582.6|15572.6|15587.6|15577.6|15577.6|15567.6|10311
1637808900000|2021-11-25 02:55:00|15580.6|15570.6|15588.6|15578.6|15599.6|15589.6|15580.6|15570.6|5234
1637809200000|2021-11-25 03:00:00|15589.6|15579.6|15581.6|15571.6|15589.6|15579.6|15576.6|15566.6|3944
1637809500000|2021-11-25 03:05:00|15580.6|15570.6|15577.6|15567.6|15580.6|15570.6|15563.6|15553.6|7539
1637809800000|2021-11-25 03:10:00|15576.6|15566.6|15571.6|15561.6|15587.6|15577.6|15571.6|15561.6|5562
1637810100000|2021-11-25 03:15:00|15569.6|15559.6|15580.6|15570.6|15584.6|15574.6|15556.6|15546.6|4659
1637810400000|2021-11-25 03:20:00|15579.6|15569.6|15592.6|15582.6|15595.6|15585.6|15577.6|15567.6|3164
1637810700000|2021-11-25 03:25:00|15593.6|15583.6|15599.6|15589.6|15599.6|15589.6|15586.6|15576.6|3506
1637811000000|2021-11-25 03:30:00|15598.6|15588.6|15591.6|15581.6|15601.6|15591.6|15590.6|15580.6|2147
1637811300000|2021-11-25 03:35:00|15592.6|15582.6|15587.6|15577.6|15593.6|15583.6|15585.6|15575.6|2083
1637811600000|2021-11-25 03:40:00|15588.6|15578.6|15594.6|15584.6|15598.6|15588.6|15586.6|15576.6|1911
1637811900000|2021-11-25 03:45:00|15592.6|15582.6|15590.6|15580.6|15597.6|15587.6|15589.6|15579.6|2139
1637812200000|2021-11-25 03:50:00|15591.6|15581.6|15589.6|15579.6|15592.6|15582.6|15588.6|15578.6|2123
1637812500000|2021-11-25 03:55:00|15590.6|15580.6|15589.6|15579.6|15593.6|15583.6|15587.6|15577.6|1676
1637812800000|2021-11-25 04:00:00|15591.6|15581.6|15590.6|15580.6|15592.6|15582.6|15588.6|15578.6|529
1637813100000|2021-11-25 04:05:00|15588.6|15578.6|15589.6|15579.6|15592.6|15582.6|15588.6|15578.6|515
1637813400000|2021-11-25 04:10:00|15591.6|15581.6|15589.6|15579.6|15593.6|15583.6|15589.6|15579.6|416
1637813700000|2021-11-25 04:15:00|15588.6|15578.6|15590.6|15580.6|15591.6|15581.6|15588.6|15578.6|481
1637814000000|2021-11-25 04:20:00|15589.6|15579.6|15589.6|15579.6|15591.6|15581.6|15588.6|15578.6|1153
1637814300000|2021-11-25 04:25:00|15590.6|15580.6|15591.6|15581.6|15592.6|15582.6|15588.6|15578.6|859
1637814600000|2021-11-25 04:30:00|15590.6|15580.6|15588.6|15578.6|15591.6|15581.6|15587.6|15577.6|516
1637814900000|2021-11-25 04:35:00|15589.6|15579.6|15592.6|15582.6|15593.6|15583.6|15587.6|15577.6|753
1637815200000|2021-11-25 04:40:00|15590.6|15580.6|15588.6|15578.6|15592.6|15582.6|15588.6|15578.6|684
1637815500000|2021-11-25 04:45:00|15590.6|15580.6|15588.6|15578.6|15592.6|15582.6|15587.6|15577.6|610
1637815800000|2021-11-25 04:50:00|15590.6|15580.6|15588.6|15578.6|15590.6|15580.6|15586.6|15576.6|729
1637816100000|2021-11-25 04:55:00|15587.6|15577.6|15588.6|15578.6|15592.6|15582.6|15587.6|15577.6|799
1637816400000|2021-11-25 05:00:00|15590.6|15580.6|15595.6|15585.6|15599.6|15589.6|15589.6|15579.6|3977
1637816700000|2021-11-25 05:05:00|15594.6|15584.6|15604.6|15594.6|15606.6|15596.6|15590.6|15580.6|2577
1637817000000|2021-11-25 05:10:00|15601.6|15591.6|15622.6|15612.6|15623.6|15613.6|15594.6|15584.6|3910
1637817300000|2021-11-25 05:15:00|15620.6|15610.6|15604.6|15594.6|15622.6|15612.6|15601.6|15591.6|2640
1637817600000|2021-11-25 05:20:00|15605.6|15595.6|15598.6|15588.6|15605.6|15595.6|15594.6|15584.6|2868
1637817900000|2021-11-25 05:25:00|15597.6|15587.6|15601.6|15591.6|15611.6|15601.6|15592.6|15582.6|2530
1637818200000|2021-11-25 05:30:00|15600.6|15590.6|15621.6|15611.6|15625.6|15615.6|15596.6|15586.6|4443
1637818500000|2021-11-25 05:35:00|15622.6|15612.6|15625.6|15615.6|15635.6|15625.6|15618.6|15608.6|3321
1637818800000|2021-11-25 05:40:00|15623.6|15613.6|15620.6|15610.6|15633.6|15623.6|15618.6|15608.6|2887
1637819100000|2021-11-25 05:45:00|15619.6|15609.6|15610.6|15600.6|15620.6|15610.6|15608.6|15598.6|2501
1637819400000|2021-11-25 05:50:00|15609.6|15599.6|15613.6|15603.6|15616.6|15606.6|15605.6|15595.6|2368
1637819700000|2021-11-25 05:55:00|15612.6|15602.6|15629.6|15619.6|15629.6|15619.6|15610.6|15600.6|2564
1637820000000|2021-11-25 06:00:00|15627.6|15617.6|15617.6|15607.6|15631.6|15621.6|15613.6|15603.6|2208
1637820300000|2021-11-25 06:05:00|15616.6|15606.6|15620.6|15610.6|15627.6|15617.6|15614.6|15604.6|1651
1637820600000|2021-11-25 06:10:00|15619.6|15609.6|15626.6|15616.6|15632.6|15622.6|15619.6|15609.6|2502
1637820900000|2021-11-25 06:15:00|15625.6|15615.6|15618.6|15608.6|15632.6|15622.6|15618.6|15608.6|2464
1637821200000|2021-11-25 06:20:00|15619.6|15609.6|15613.6|15603.6|15622.6|15612.6|15607.6|15597.6|2728
1637821500000|2021-11-25 06:25:00|15614.6|15604.6|15614.6|15604.6|15619.6|15609.6|15609.6|15599.6|5692
1637821800000|2021-11-25 06:30:00|15612.6|15602.6|15604.6|15594.6|15615.6|15605.6|15601.6|15591.6|3245
1637822100000|2021-11-25 06:35:00|15605.6|15595.6|15604.6|15594.6|15610.6|15600.6|15599.6|15589.6|6465
1637822400000|2021-11-25 06:40:00|15605.6|15595.6|15607.6|15597.6|15610.6|15600.6|15597.6|15587.6|5964
1637822700000|2021-11-25 06:45:00|15610.6|15600.6|15609.6|15599.6|15611.6|15601.6|15603.6|15593.6|5296
1637823000000|2021-11-25 06:50:00|15611.6|15601.6|15612.6|15602.6|15614.6|15604.6|15606.6|15596.6|4377
1637823300000|2021-11-25 06:55:00|15613.6|15603.6|15606.6|15596.6|15614.6|15604.6|15606.6|15596.6|3114
1637823600000|2021-11-25 07:00:00|15607.6|15597.6|15619.6|15609.6|15621.6|15611.6|15607.6|15597.6|1551
1637823900000|2021-11-25 07:05:00|15618.6|15608.6|15614.6|15604.6|15620.6|15610.6|15613.6|15603.6|725
1637824200000|2021-11-25 07:10:00|15616.6|15606.6|15615.6|15605.6|15621.6|15611.6|15614.6|15604.6|1671
1637824500000|2021-11-25 07:15:00|15614.6|15604.6|15614.6|15604.6|15617.6|15607.6|15607.6|15597.6|1280
1637824800000|2021-11-25 07:20:00|15613.6|15603.6|15609.6|15599.6|15613.6|15603.6|15607.6|15597.6|1381
1637825100000|2021-11-25 07:25:00|15610.6|15600.6|15613.6|15603.6|15614.6|15604.6|15607.6|15597.6|516
1637825400000|2021-11-25 07:30:00|15612.6|15602.6|15616.6|15606.6|15616.6|15606.6|15611.6|15601.6|1569
1637825700000|2021-11-25 07:35:00|15617.6|15607.6|15615.6|15605.6|15617.6|15607.6|15614.6|15604.6|714
1637826000000|2021-11-25 07:40:00|15614.6|15604.6|15617.6|15607.6|15618.6|15608.6|15612.6|15602.6|408
1637826300000|2021-11-25 07:45:00|15618.6|15608.6|15618.6|15608.6|15618.6|15608.6|15610.6|15600.6|462
1637826600000|2021-11-25 07:50:00|15619.6|15609.6|15614.6|15604.6|15619.6|15609.6|15614.6|15604.6|465
1637826900000|2021-11-25 07:55:00|15615.6|15605.6|15608.6|15598.6|15616.6|15606.6|15608.6|15598.6|577
1637827200000|2021-11-25 08:00:00|15610.6|15599.6|15602.6|15591.6|15612.6|15601.6|15595.6|15584.6|2285
1637827500000|2021-11-25 08:05:00|15601.6|15590.6|15601.6|15590.6|15603.6|15592.6|15601.6|15589.6|1101
1637827800000|2021-11-25 08:10:00|15602.6|15589.6|15601.6|15589.6|15605.6|15594.6|15600.6|15589.6|1615
1637828100000|2021-11-25 08:15:00|15602.6|15590.6|15605.6|15594.6|15606.6|15595.6|15600.6|15589.6|695
1637828400000|2021-11-25 08:20:00|15606.6|15595.6|15608.6|15596.6|15611.6|15600.6|15605.6|15594.6|902
1637828700000|2021-11-25 08:25:00|15609.6|15597.6|15601.6|15588.6|15610.6|15599.6|15598.6|15587.6|673
1637829000000|2021-11-25 08:30:00|15608.5|15584.5|15614.3|15590.3|15616|15592|15603|15579|0
1637829300000|2021-11-25 08:35:00|15613.8|15589.8|15611.1|15587.1|15614.7|15590.7|15606.9|15582.9|106
1637829600000|2021-11-25 08:40:00|15612|15588|15605.3|15581.3|15612|15588|15603.1|15579.1|0
1637829900000|2021-11-25 08:45:00|15607.2|15583.2|15607.5|15583.5|15608.7|15584.7|15602.3|15578.3|0
1637830200000|2021-11-25 08:50:00|15607.2|15583.2|15609.1|15585.1|15610.7|15586.7|15606.3|15582.3|0
1637830500000|2021-11-25 08:55:00|15608.6|15584.6|15614.3|15590.3|15615.7|15591.7|15608.6|15584.6|0
1637830800000|2021-11-25 09:00:00|15613.9|15589.9|15602.6|15591.6|15615.1|15592.6|15598.6|15586.6|113
1637831100000|2021-11-25 09:05:00|15603.6|15592.6|15596.6|15584.6|15603.6|15592.6|15593.6|15581.6|155
1637831400000|2021-11-25 09:10:00|15597.6|15585.6|15593.6|15581.6|15598.6|15586.6|15591.6|15579.6|433
1637831700000|2021-11-25 09:15:00|15594.6|15582.6|15595.6|15584.6|15595.6|15584.6|15586.6|15575.6|185
1637832000000|2021-11-25 09:20:00|15596.6|15585.6|15595.6|15583.6|15596.6|15585.6|15593.6|15581.6|64
1637832300000|2021-11-25 09:25:00|15594.6|15582.6|15594.6|15582.6|15594.6|15582.6|15594.6|15582.6|0
1637832600000|2021-11-25 09:30:00|15595.6|15583.6|15591.6|15580.6|15596.6|15584.6|15587.6|15576.6|114
1637832900000|2021-11-25 09:35:00|15590.6|15579.6|15592.6|15580.6|15592.6|15581.6|15588.6|15577.6|225
1637833200000|2021-11-25 09:40:00|15591.6|15581.6|15591.6|15580.6|15593.6|15582.6|15591.6|15580.6|17
1637833500000|2021-11-25 09:45:00|15592.6|15579.6|15591.6|15579.6|15592.6|15580.6|15588.6|15577.6|28
1637833800000|2021-11-25 09:50:00|15592.6|15580.6|15591.6|15579.6|15595.6|15583.6|15590.6|15579.6|262
1637834100000|2021-11-25 09:55:00|15590.6|15578.6|15590.6|15578.6|15591.6|15580.6|15589.6|15578.6|158
1637834400000|2021-11-25 10:00:00|15589.6|15577.6|15585.6|15573.6|15589.6|15577.6|15585.6|15573.6|165
1637834700000|2021-11-25 10:05:00|15584.6|15572.6|15585.6|15573.6|15586.6|15574.6|15583.6|15572.6|113
1637835000000|2021-11-25 10:10:00|15586.6|15574.6|15584.6|15572.6|15587.6|15575.6|15582.6|15571.6|471
1637835300000|2021-11-25 10:15:00|15583.6|15571.6|15586.6|15574.6|15588.6|15577.6|15583.6|15571.6|151
1637835600000|2021-11-25 10:20:00|15585.6|15573.6|15582.6|15571.6|15586.6|15574.6|15582.6|15570.6|61
1637835900000|2021-11-25 10:25:00|15583.6|15572.6|15582.6|15571.6|15583.6|15572.6|15581.6|15569.6|862
1637836200000|2021-11-25 10:30:00|15583.6|15572.6|15583.6|15572.6|15585.6|15574.6|15582.6|15571.6|28
1637836500000|2021-11-25 10:35:00|15584.6|15573.6|15585.6|15573.6|15586.6|15575.6|15583.6|15572.6|14
1637836800000|2021-11-25 10:40:00|15584.6|15572.6|15584.6|15572.6|15584.6|15573.6|15577.6|15566.6|134
1637837100000|2021-11-25 10:45:00|15583.6|15573.6|15587.6|15575.6|15587.6|15576.6|15582.6|15571.6|57
1637837400000|2021-11-25 10:50:00|15586.6|15576.6|15580.6|15568.6|15588.6|15577.6|15579.6|15567.6|131
1637837700000|2021-11-25 10:55:00|15579.6|15567.6|15582.6|15570.6|15582.6|15570.6|15578.6|15567.6|154
1637838000000|2021-11-25 11:00:00|15581.6|15569.6|15584.6|15572.6|15585.6|15574.6|15580.6|15568.6|19
1637838300000|2021-11-25 11:05:00|15583.6|15573.6|15585.6|15573.6|15586.6|15574.6|15583.6|15572.6|21
1637838600000|2021-11-25 11:10:00|15584.6|15574.6|15580.6|15569.6|15585.6|15574.6|15579.6|15568.6|40
1637838900000|2021-11-25 11:15:00|15579.6|15568.6|15580.6|15568.6|15582.6|15570.6|15579.6|15568.6|96
1637839200000|2021-11-25 11:20:00|15579.6|15569.6|15580.6|15568.6|15582.6|15570.6|15579.6|15568.6|47
1637839500000|2021-11-25 11:25:00|15579.6|15569.6|15583.6|15572.6|15583.6|15572.6|15579.6|15568.6|17
1637839800000|2021-11-25 11:30:00|15582.6|15571.6|15583.6|15572.6|15584.6|15573.6|15582.6|15571.6|146
1637840100000|2021-11-25 11:35:00|15582.6|15571.6|15587.6|15576.6|15587.6|15576.6|15582.6|15571.6|6
1637840400000|2021-11-25 11:40:00|15586.6|15575.6|15588.6|15576.6|15590.6|15578.6|15586.6|15575.6|14
1637840700000|2021-11-25 11:45:00|15587.6|15577.6|15587.6|15576.6|15588.6|15577.6|15586.6|15575.6|9
1637841000000|2021-11-25 11:50:00|15588.6|15575.6|15586.6|15574.6|15588.6|15576.6|15585.6|15574.6|18
1637841300000|2021-11-25 11:55:00|15585.6|15573.6|15584.6|15573.6|15585.6|15574.6|15583.6|15572.6|22
1637841600000|2021-11-25 12:00:00|15585.6|15572.6|15584.6|15573.6|15585.6|15573.6|15583.6|15572.6|11
1637841900000|2021-11-25 12:05:00|15585.6|15574.6|15586.6|15574.6|15586.6|15575.6|15584.6|15573.6|17
1637842200000|2021-11-25 12:10:00|15587.6|15575.6|15588.6|15576.6|15588.6|15576.6|15587.6|15575.6|4
1637842500000|2021-11-25 12:15:00|15589.6|15577.6|15589.6|15577.6|15589.6|15577.6|15587.6|15576.6|10
1637842800000|2021-11-25 12:20:00|15588.6|15576.6|15588.6|15577.6|15589.6|15577.6|15587.6|15576.6|10
1637843100000|2021-11-25 12:25:00|15587.6|15576.6|15587.6|15575.6|15587.6|15576.6|15585.6|15574.6|615
1637843400000|2021-11-25 12:30:00|15586.6|15576.6|15589.6|15577.6|15589.6|15578.6|15586.6|15574.6|247
1637843700000|2021-11-25 12:35:00|15588.6|15578.6|15586.6|15575.6|15588.6|15578.6|15585.6|15574.6|33
1637844000000|2021-11-25 12:40:00|15587.6|15576.6|15588.6|15577.6|15588.6|15577.6|15586.6|15575.6|140
1637844300000|2021-11-25 12:45:00|15587.6|15576.6|15587.6|15575.6|15589.6|15578.6|15587.6|15575.6|22
1637844600000|2021-11-25 12:50:00|15586.6|15576.6|15589.6|15577.6|15589.6|15577.6|15585.6|15574.6|31
1637844900000|2021-11-25 12:55:00|15588.6|15578.6|15587.6|15576.6|15590.6|15579.6|15587.6|15576.6|33
1637845200000|2021-11-25 13:00:00|15586.6|15575.6|15585.6|15574.6|15589.6|15578.6|15585.6|15574.6|34
1637845500000|2021-11-25 13:05:00|15586.6|15575.6|15585.6|15574.6|15586.6|15575.6|15585.6|15574.6|19
1637845800000|2021-11-25 13:10:00|15586.6|15573.6|15586.6|15575.6|15586.6|15575.6|15584.6|15573.6|971
1637846100000|2021-11-25 13:15:00|15585.6|15574.6|15586.6|15575.6|15588.6|15576.6|15585.6|15574.6|16
1637846400000|2021-11-25 13:20:00|15587.6|15576.6|15584.6|15572.6|15587.6|15576.6|15583.6|15572.6|38
1637846700000|2021-11-25 13:25:00|15583.6|15573.6|15582.6|15571.6|15584.6|15573.6|15581.6|15570.6|33
1637847000000|2021-11-25 13:30:00|15581.6|15570.6|15580.6|15569.6|15581.6|15571.6|15578.6|15567.6|242
1637847300000|2021-11-25 13:35:00|15581.6|15570.6|15583.6|15572.6|15584.6|15573.6|15581.6|15570.6|119
1637847600000|2021-11-25 13:40:00|15582.6|15571.6|15582.6|15571.6|15583.6|15571.6|15582.6|15570.6|6
1637847900000|2021-11-25 13:45:00|15581.6|15570.6|15580.6|15569.6|15581.6|15571.6|15580.6|15568.6|27
1637848200000|2021-11-25 13:50:00|15579.6|15568.6|15572.6|15561.6|15581.6|15570.6|15572.6|15560.6|369
1637848500000|2021-11-25 13:55:00|15573.6|15560.6|15578.6|15567.6|15579.6|15567.6|15572.6|15560.6|144
1637848800000|2021-11-25 14:00:00|15577.6|15566.6|15577.6|15566.6|15578.6|15567.6|15575.6|15563.6|125
1637849100000|2021-11-25 14:05:00|15576.6|15565.6|15576.6|15564.6|15578.6|15566.6|15575.6|15564.6|40
1637849400000|2021-11-25 14:10:00|15575.6|15565.6|15572.6|15561.6|15576.6|15565.6|15572.6|15560.6|164
1637849700000|2021-11-25 14:15:00|15573.6|15562.6|15573.6|15562.6|15573.6|15562.6|15571.6|15560.6|89
1637850000000|2021-11-25 14:20:00|15574.6|15563.6|15574.6|15563.6|15575.6|15564.6|15573.6|15561.6|65
1637850300000|2021-11-25 14:25:00|15575.6|15564.6|15576.6|15565.6|15576.6|15565.6|15574.6|15563.6|50
1637850600000|2021-11-25 14:30:00|15575.6|15564.6|15577.6|15566.6|15577.6|15566.6|15574.6|15563.6|310
1637850900000|2021-11-25 14:35:00|15576.6|15565.6|15580.6|15568.6|15580.6|15569.6|15576.6|15565.6|26
1637851200000|2021-11-25 14:40:00|15579.6|15569.6|15580.6|15569.6|15581.6|15570.6|15579.6|15568.6|27
1637851500000|2021-11-25 14:45:00|15581.6|15570.6|15579.6|15568.6|15581.6|15570.6|15579.6|15567.6|29
1637851800000|2021-11-25 14:50:00|15580.6|15569.6|15578.6|15567.6|15580.6|15569.6|15578.6|15567.6|26
1637852100000|2021-11-25 14:55:00|15579.6|15566.6|15580.6|15569.6|15580.6|15569.6|15578.6|15566.6|47
1637852400000|2021-11-25 15:00:00|15581.6|15570.6|15581.6|15569.6|15582.6|15571.6|15580.6|15568.6|40
1637852700000|2021-11-25 15:05:00|15580.6|15568.6|15580.6|15568.6|15581.6|15569.6|15579.6|15568.6|7
1637853000000|2021-11-25 15:10:00|15579.6||15579.6||15580.6||15579.6||2
1637853300000|2021-11-25 15:15:00|15580.6|15569.6|15577.6|15565.6|15580.6|15569.6|15576.6|15565.6|37
1637853600000|2021-11-25 15:20:00|15576.6|15564.6|15578.6|15566.6|15578.6|15567.6|15576.6|15564.6|25
1637853900000|2021-11-25 15:25:00|15579.6|15567.6|15578.6|15567.6|15580.6|15569.6|15578.6|15566.6|33
1637854200000|2021-11-25 15:30:00|15579.6|15566.6|15578.6|15567.6|15579.6|15567.6|15578.6|15566.6|12
1637854500000|2021-11-25 15:35:00|15579.6||15579.6||15579.6||15578.6||10
1637854800000|2021-11-25 15:40:00|15578.6||15578.6||15579.6||15578.6||5
1637855100000|2021-11-25 15:45:00|15579.6|15566.6|15576.6|15565.6|15579.6|15567.6|15575.6|15564.6|120
1637855400000|2021-11-25 15:50:00|15575.6|15564.6|15577.6|15566.6|15578.6|15567.6|15575.6|15564.6|39
1637855700000|2021-11-25 15:55:00|15578.6|15567.6|15580.6|15569.6|15581.6|15569.6|15577.6|15566.6|82
1637856000000|2021-11-25 16:00:00|15581.6|15570.6|15581.6|15569.6|15581.6|15570.6|15578.6|15567.6|87
1637856300000|2021-11-25 16:05:00|15582.6|15570.6|15581.6|15570.6|15582.6|15571.6|15580.6|15569.6|41
1637856600000|2021-11-25 16:10:00|15582.6|15571.6|15582.6|15571.6|15582.6|15571.6|15581.6|15570.6|8
1637856900000|2021-11-25 16:15:00|15583.6|15572.6|15582.6|15571.6|15583.6|15572.6|15582.6|15571.6|26
1637857200000|2021-11-25 16:20:00|15583.6|15570.6|15583.6|15572.6|15583.6|15572.6|15581.6|15570.6|91
1637857500000|2021-11-25 16:25:00|15582.6|15571.6|15582.6|15571.6|15583.6|15572.6|15581.6|15570.6|26
1637857800000|2021-11-25 16:30:00|15581.6|15570.6|15581.6|15570.6|15582.6|15571.6|15580.6|15569.6|27
1637858100000|2021-11-25 16:35:00|15580.6|15569.6|15579.6|15567.6|15582.6|15570.6|15578.6|15567.6|85
1637858400000|2021-11-25 16:40:00|15578.6|15568.6|15579.6|15567.6|15580.6|15569.6|15578.6|15567.6|46
1637858700000|2021-11-25 16:45:00|15578.6|15568.6|15579.6|15567.6|15579.6|15568.6|15578.6|15566.6|10
1637859000000|2021-11-25 16:50:00|15580.6|15568.6|15580.6|15568.6|15580.6|15569.6|15578.6|15567.6|7
1637859300000|2021-11-25 16:55:00|15579.6|15569.6|15579.6|15567.6|15580.6|15569.6|15578.6|15567.6|3
1637859600000|2021-11-25 17:00:00|15580.6|15568.6|15579.6|15567.6|15580.6|15568.6|15579.6|15567.6|3
1637859900000|2021-11-25 17:05:00|15580.6|15568.6|15580.6|15569.6|15580.6|15569.6|15579.6|15568.6|3
1637860200000|2021-11-25 17:10:00|15579.6|15568.6|15580.6|15569.6|15581.6|15569.6|15579.6|15568.6|6
1637860500000|2021-11-25 17:15:00|15581.6|15568.6|15578.6|15566.6|15581.6|15569.6|15578.6|15566.6|54
1637860800000|2021-11-25 17:20:00|15577.6|15567.6|15577.6|15566.6|15579.6|15567.6|15577.6|15565.6|28
1637861100000|2021-11-25 17:25:00|15579.6|15565.6|15578.6|15567.6|15579.6|15567.6|15577.6|15565.6|16
1637861400000|2021-11-25 17:30:00|15577.6|15566.6|15576.6|15564.6|15579.6|15567.6|15576.6|15564.6|23
1637861700000|2021-11-25 17:35:00|15577.6|15565.6|15578.6|15567.6|15578.6|15567.6|15575.6|15564.6|26
1637862000000|2021-11-25 17:40:00|15577.6|15566.6|15578.6|15566.6|15578.6|15567.6|15577.6|15566.6|2
1637862300000|2021-11-25 17:45:00|15579.6|15567.6|15578.6|15566.6|15579.6|15567.6|15578.6|15566.6|3
1637862600000|2021-11-25 17:50:00|15577.6|15565.6|15576.6|15564.6|15578.6|15565.6|15576.6|15564.6|45
1637862900000|2021-11-25 17:55:00|15577.6|15563.6|15577.6|15564.6|15577.6|15564.6|15575.6|15563.6|16
1637863200000|2021-11-25 18:00:00|15576.6|15565.6|15578.6|15565.6|15578.6|15567.6|15576.6|15565.6|8
1637863500000|2021-11-25 18:05:00|15577.6|15564.6|15578.6|15565.6|15579.6|15567.6|15576.6|15564.6|77
1637863800000|2021-11-25 18:10:00|15577.6|15566.6|15577.6|15566.6|15578.6|15566.6|15576.6|15565.6|33
1637864100000|2021-11-25 18:15:00|15578.6|15565.6|15579.6|15566.6|15579.6|15566.6|15577.6|15564.6|139
1637864400000|2021-11-25 18:20:00|15578.6|15567.6|15578.6|15565.6|15578.6|15567.6|15578.6|15565.6|16
1637864700000|2021-11-25 18:25:00||15566.6||15566.6||15567.6||15565.6|18
1637865000000|2021-11-25 18:30:00|15577.6|15565.6|15578.6|15565.6|15578.6|15565.6|15577.6|15565.6|21
1637865600000|2021-11-25 18:40:00|15577.6|15566.6|15578.6|15567.6|15578.6|15567.6|15577.6|15566.6|36
1637865900000|2021-11-25 18:45:00|15577.6|15566.6|15578.6|15565.6|15578.6|15566.6|15577.6|15565.6|19
1637866200000|2021-11-25 18:50:00|15577.6|15566.6|15578.6|15565.6|15578.6|15566.6|15577.6|15565.6|10
1637866500000|2021-11-25 18:55:00|15577.6|15566.6|15577.6|15565.6|15578.6|15566.6|15577.6|15564.6|30
1637866800000|2021-11-25 19:00:00|||||||||16
1637867100000|2021-11-25 19:05:00||15564.6||15564.6||15564.6||15564.6|0
1637867400000|2021-11-25 19:10:00|15576.6|15563.6|15576.6|15564.6|15576.6|15564.6|15576.6|15563.6|38
1637867700000|2021-11-25 19:15:00||15565.6||15565.6||15565.6||15565.6|0
1637868000000|2021-11-25 19:20:00|15575.6|15564.6|15576.6|15563.6|15576.6|15564.6|15575.6|15563.6|2
1637868300000|2021-11-25 19:25:00|15575.6|15564.6|15576.6|15564.6|15576.6|15564.6|15575.6|15564.6|0
1637868600000|2021-11-25 19:30:00|15575.6|15563.6|15575.6|15563.6|15575.6|15563.6|15574.6|15563.6|7
1637868900000|2021-11-25 19:35:00|15573.6|15562.6|15573.6|15562.6|15573.6|15562.6|15573.6|15562.6|44
1637869200000|2021-11-25 19:40:00|15573.1|15563.1|15573.1|15563.1|15573.1|15563.1|15573.1|15563.1|0
1637869500000|2021-11-25 19:45:00|15573.6|15563.6|15573.6|15563.6|15574.1|15564.1|15573.1|15563.1|63
1637869800000|2021-11-25 19:50:00|15574.1|15564.1|15575.1|15565.1|15577.1|15567.1|15574.1|15564.1|39
1637870100000|2021-11-25 19:55:00|15574.6|15564.6|15574.6|15564.6|15574.6|15564.6|15574.1|15564.1|2
1637870400000|2021-11-25 20:00:00|15575.1|15565.1|15575.1|15565.1|15575.1|15565.1|15575.1|15565.1|0
1637871000000|2021-11-25 20:10:00|||||||||3
1637871300000|2021-11-25 20:15:00|15574.6|15564.6|15574.6|15564.6|15574.6|15564.6|15574.6|15564.6|3
1637871600000|2021-11-25 20:20:00|||||||||7
1637871900000|2021-11-25 20:25:00|15574.1|15564.1|15573.6|15563.6|15574.1|15564.1|15573.6|15563.6|35
1637872200000|2021-11-25 20:30:00|||||||||2
1637872500000|2021-11-25 20:35:00|15574.1|15564.1|15574.1|15564.1|15574.1|15564.1|15573.6|15563.6|5
1637872800000|2021-11-25 20:40:00|15573.6|15563.6|15573.6|15563.6|15574.1|15564.1|15573.1|15563.1|18
1637873100000|2021-11-25 20:45:00|15573.1|15563.1|15573.1|15563.1|15573.1|15563.1|15573.1|15563.1|5
1637873700000|2021-11-25 20:55:00|15573.6|15563.6|15574.1|15564.1|15574.1|15564.1|15573.1|15563.1|8
1637874000000|2021-11-25 21:00:00|15574.6|15564.6|15574.1|15564.1|15574.6|15564.6|15573.6|15563.6|0
1637874300000|2021-11-25 21:05:00|15573.6|15563.6|15568.1|15558.1|15574.1|15564.1|15568.1|15558.1|67
1637874600000|2021-11-25 21:10:00|15567.6|15557.6|15574.1|15564.1|15574.1|15564.1|15567.6|15557.6|101
1637874900000|2021-11-25 21:15:00|15579.1|15555.1|15579.1|15555.1|15579.1|15555.1|15579.1|15555.1|0
1637875800000|2021-11-25 21:30:00|15579|15555|15579|15555|15579|15555|15579|15555|0
1637877300000|2021-11-25 21:55:00|15578.5|15554.5|15578.5|15554.5|15578.5|15554.5|15578.5|15554.5|0
1637880000000|2021-11-25 22:40:00|15578.4|15554.4|15578.4|15554.4|15578.4|15554.4|15578.4|15554.4|0
1637881200000|2021-11-25 23:00:00|15576.4|15552.4|15563.5|15539.5|15577.1|15553.1|15563.5|15539.5|0
1637881500000|2021-11-25 23:05:00|15562.8|15538.8|15557.3|15533.3|15562.8|15538.8|15555.9|15531.9|0
1637881800000|2021-11-25 23:10:00|15558|15534|15563.3|15539.3|15564|15540|15557.3|15533.3|0
1637882100000|2021-11-25 23:15:00|15563.6|15539.6|15558|15534|15564.6|15540.6|15558|15534|0
1637882400000|2021-11-25 23:20:00|15557.7|15533.7|15551|15527|15558.7|15534.7|15550.7|15526.7|0
1637882700000|2021-11-25 23:25:00|15550.7|15526.7|15546.9|15522.9|15551|15527|15544.9|15520.9|0
1637883000000|2021-11-25 23:30:00|15547.6|15523.6|15551|15527|15551|15527|15529|15505|0
1637883300000|2021-11-25 23:35:00|15551.6|15527.6|15557.6|15533.6|15559.6|15535.6|15551.6|15527.6|0
1637883600000|2021-11-25 23:40:00|15557.9|15533.9|15555.6|15531.6|15559.6|15535.6|15555.6|15531.6|0
1637883900000|2021-11-25 23:45:00|15556.3|15532.3|15550.7|15526.7|15557.9|15533.9|15550.7|15526.7|0
1637884200000|2021-11-25 23:50:00|15550.3|15526.3|15553.3|15529.3|15558|15534|15548|15524|0
1637884500000|2021-11-25 23:55:00|15554|15530|15546.4|15522.4|15554|15530|15541.7|15517.7|0
1637884800000|2021-11-26 00:00:00|15545.7|15521.7|15535.7|15511.7|15546.4|15522.4|15531.7|15507.7|0
1637885100000|2021-11-26 00:05:00|15535|15511|15536.2|15512.2|15538.3|15514.3|15532.4|15508.4|0
1637885400000|2021-11-26 00:10:00|15536.5|15512.5|15543.5|15519.5|15543.5|15519.5|15534.9|15510.9|0
1637885700000|2021-11-26 00:15:00|15542.1|15518.1|15540.1|15516.1|15552.4|15528.4|15536.8|15512.8|0
1637886000000|2021-11-26 00:20:00|15540.3|15516.3|15530.1|15506.1|15541.4|15517.4|15525.9|15501.9|0
1637886300000|2021-11-26 00:25:00|15530.2|15506.2|15520.1|15496.1|15530.4|15506.4|15515.6|15491.6|0
1637886600000|2021-11-26 00:30:00|15519.7|15495.7|15514.3|15490.3|15521.6|15497.6|15510.3|15486.3|0
1637886900000|2021-11-26 00:35:00|15514.1|15490.1|15515.4|15491.4|15519.9|15495.9|15513.4|15489.4|0
1637887200000|2021-11-26 00:40:00|15515.5|15491.5|15516.5|15492.5|15520.2|15496.2|15512.7|15488.7|0
1637887500000|2021-11-26 00:45:00|15516.4|15492.4|15513.1|15489.1|15518.1|15494.1|15511.8|15487.8|0
1637887800000|2021-11-26 00:50:00|15512.7|15488.7|15501|15477|15512.7|15488.7|15498.5|15474.5|0
1637888100000|2021-11-26 00:55:00|15500.6|15476.6|15511.3|15487.3|15511.6|15487.6|15499|15475|0
1637888400000|2021-11-26 01:00:00|15513.1|15489.1|15532.6|15522.6|15544.6|15534.6|15513.1|15489.1|4042
1637888700000|2021-11-26 01:05:00|15533.1|15523.1|15541.1|15531.1|15546.6|15536.6|15532.6|15522.6|1428
1637889000000|2021-11-26 01:10:00|15542.6|15532.6|15527.6|15517.6|15542.6|15532.6|15524.1|15514.1|1412
1637889300000|2021-11-26 01:15:00|15526.6|15516.6|15511.6|15501.6|15532.1|15522.1|15499.6|15489.6|9887
1637889600000|2021-11-26 01:20:00|15511.1|15501.1|15530.6|15520.6|15536.1|15526.1|15503.1|15493.1|4501
1637889900000|2021-11-26 01:25:00|15530.1|15520.1|15543.6|15533.6|15554.6|15544.6|15527.6|15517.6|3676
1637890200000|2021-11-26 01:30:00|15546.1|15536.1|15483.6|15473.6|15548.6|15538.6|15481.6|15471.6|20636
1637890500000|2021-11-26 01:35:00|15481.6|15471.6|15457.1|15447.1|15485.6|15475.6|15452.1|15442.1|10666
1637890800000|2021-11-26 01:40:00|15457.6|15447.6|15482.6|15472.6|15490.6|15480.6|15437.6|15427.6|10432
1637891100000|2021-11-26 01:45:00|15481.6|15471.6|15485.6|15475.6|15501.6|15491.6|15469.6|15459.6|10920
1637891400000|2021-11-26 01:50:00|15484.6|15474.6|15530.6|15520.6|15560.6|15550.6|15482.6|15472.6|10757
1637891700000|2021-11-26 01:55:00|15535.6|15525.6|15518.6|15508.6|15535.6|15525.6|15507.6|15497.6|9237
1637892000000|2021-11-26 02:00:00|15519.6|15509.6|15510.6|15500.6|15532.6|15522.6|15510.6|15500.6|3500
1637892300000|2021-11-26 02:05:00|15508.6|15498.6|15506.6|15496.6|15512.6|15502.6|15496.6|15486.6|4822
1637892600000|2021-11-26 02:10:00|15505.6|15495.6|15481.6|15471.6|15506.6|15496.6|15477.6|15467.6|5875
1637892900000|2021-11-26 02:15:00|15480.6|15470.6|15476.6|15466.6|15491.6|15481.6|15470.6|15460.6|7341
1637893200000|2021-11-26 02:20:00|15477.6|15467.6|15486.6|15476.6|15486.6|15476.6|15468.6|15458.6|6001
1637893500000|2021-11-26 02:25:00|15485.6|15475.6|15475.6|15465.6|15497.6|15487.6|15475.6|15465.6|2790
1637893800000|2021-11-26 02:30:00|15476.6|15466.6|15466.6|15456.6|15476.6|15466.6|15459.6|15449.6|6238
1637894100000|2021-11-26 02:35:00|15467.6|15457.6|15460.6|15450.6|15474.6|15464.6|15460.6|15450.6|2724
1637894400000|2021-11-26 02:40:00|15461.6|15451.6|15472.6|15462.6|15477.6|15467.6|15458.6|15448.6|2253
1637894700000|2021-11-26 02:45:00|15473.6|15463.6|15483.6|15473.6|15483.6|15473.6|15463.6|15453.6|2227
1637895000000|2021-11-26 02:50:00|15484.6|15474.6|15465.6|15455.6|15485.6|15475.6|15455.6|15445.6|3967
1637895300000|2021-11-26 02:55:00|15464.6|15454.6|15444.6|15434.6|15468.6|15458.6|15443.6|15433.6|2270
1637895600000|2021-11-26 03:00:00|15442.6|15432.6|15447.6|15437.6|15455.6|15445.6|15441.6|15431.6|3425
1637895900000|2021-11-26 03:05:00|15446.6|15436.6|15459.6|15449.6|15461.6|15451.6|15443.6|15433.6|2730
1637896200000|2021-11-26 03:10:00|15460.6|15450.6|15460.6|15450.6|15462.6|15452.6|15449.6|15439.6|3168
1637896500000|2021-11-26 03:15:00|15461.6|15451.6|15454.6|15444.6|15464.6|15454.6|15448.6|15438.6|3737
1637896800000|2021-11-26 03:20:00|15452.6|15442.6|15444.6|15434.6|15454.6|15444.6|15439.6|15429.6|3297
1637897100000|2021-11-26 03:25:00|15446.6|15436.6|15445.6|15435.6|15453.6|15443.6|15438.6|15428.6|4190
1637897400000|2021-11-26 03:30:00|15444.6|15434.6|15432.6|15422.6|15445.6|15435.6|15423.6|15413.6|2935
1637897700000|2021-11-26 03:35:00|15433.6|15423.6|15413.6|15403.6|15434.6|15424.6|15412.6|15402.6|2048
1637898000000|2021-11-26 03:40:00|15410.6|15400.6|15411.6|15401.6|15426.6|15416.6|15410.6|15400.6|1997
1637898300000|2021-11-26 03:45:00|15412.6|15402.6|15408.6|15398.6|15413.6|15403.6|15407.6|15397.6|1730
1637898600000|2021-11-26 03:50:00|15407.6|15397.6|15410.6|15400.6|15415.6|15405.6|15407.6|15397.6|3219
1637898900000|2021-11-26 03:55:00|15409.6|15399.6|15421.6|15411.6|15422.6|15412.6|15403.6|15393.6|2055
1637899200000|2021-11-26 04:00:00|15420.6|15410.6|15411.6|15401.6|15420.6|15410.6|15409.6|15399.6|1078
1637899500000|2021-11-26 04:05:00|15410.6|15400.6|15407.6|15397.6|15410.6|15400.6|15405.6|15395.6|989
1637899800000|2021-11-26 04:10:00|15408.6|15398.6|15411.6|15401.6|15413.6|15403.6|15407.6|15397.6|951
1637900100000|2021-11-26 04:15:00|15412.6|15402.6|15412.6|15402.6|15419.6|15409.6|15411.6|15401.6|1104
1637900400000|2021-11-26 04:20:00|15411.6|15401.6|15405.6|15395.6|15412.6|15402.6|15404.6|15394.6|1169
1637900700000|2021-11-26 04:25:00|15404.6|15394.6|15415.6|15405.6|15417.6|15407.6|15404.6|15394.6|995
1637901000000|2021-11-26 04:30:00|15416.6|15406.6|15415.6|15405.6|15416.6|15406.6|15412.6|15402.6|1055
1637901300000|2021-11-26 04:35:00|15414.6|15404.6|15420.6|15410.6|15421.6|15411.6|15412.6|15402.6|1039
1637901600000|2021-11-26 04:40:00|15421.6|15411.6|15417.6|15407.6|15423.6|15413.6|15416.6|15406.6|1177
1637901900000|2021-11-26 04:45:00|15418.6|15408.6|15418.6|15408.6|15420.6|15410.6|15417.6|15407.6|799
1637902200000|2021-11-26 04:50:00|15419.6|15409.6|15416.6|15406.6|15422.6|15412.6|15412.6|15402.6|1229
1637902500000|2021-11-26 04:55:00|15417.6|15407.6|15420.6|15410.6|15424.6|15414.6|15417.6|15407.6|1456
1637902800000|2021-11-26 05:00:00|15419.6|15409.6|15425.6|15415.6|15434.6|15424.6|15414.6|15404.6|8160
1637903100000|2021-11-26 05:05:00|15424.6|15414.6|15426.6|15416.6|15428.6|15418.6|15414.6|15404.6|3373
1637903400000|2021-11-26 05:10:00|15425.6|15415.6|15411.6|15401.6|15425.6|15415.6|15407.6|15397.6|4421
1637903700000|2021-11-26 05:15:00|15410.6|15400.6|15396.6|15386.6|15411.6|15401.6|15393.6|15383.6|5331
1637904000000|2021-11-26 05:20:00|15394.6|15384.6|15391.6|15381.6|15396.6|15386.6|15387.6|15377.6|4554
1637904300000|2021-11-26 05:25:00|15390.6|15380.6|15411.6|15401.6|15418.6|15408.6|15386.6|15376.6|4430
1637904600000|2021-11-26 05:30:00|15412.6|15402.6|15428.6|15418.6|15430.6|15420.6|15410.6|15400.6|5573
1637904900000|2021-11-26 05:35:00|15427.6|15417.6|15414.6|15404.6|15428.6|15418.6|15409.6|15399.6|5553
1637905200000|2021-11-26 05:40:00|15415.6|15405.6|15436.6|15426.6|15438.6|15428.6|15415.6|15405.6|4469
1637905500000|2021-11-26 05:45:00|15437.6|15427.6|15434.6|15424.6|15448.6|15438.6|15432.6|15422.6|3429
1637905800000|2021-11-26 05:50:00|15433.6|15423.6|15419.6|15409.6|15433.6|15423.6|15417.6|15407.6|2779
1637906100000|2021-11-26 05:55:00|15420.6|15410.6|15414.6|15404.6|15425.6|15415.6|15414.6|15404.6|4717
1637906400000|2021-11-26 06:00:00|15416.6|15406.6|15416.6|15406.6|15427.6|15417.6|15414.6|15404.6|2402
1637906700000|2021-11-26 06:05:00|15415.6|15405.6|15419.6|15409.6|15429.6|15419.6|15414.6|15404.6|2853
1637907000000|2021-11-26 06:10:00|15420.6|15410.6|15433.6|15423.6|15433.6|15423.6|15414.6|15404.6|2061
1637907300000|2021-11-26 06:15:00|15432.6|15422.6|15431.6|15421.6|15438.6|15428.6|15422.6|15412.6|3209
1637907600000|2021-11-26 06:20:00|15430.6|15420.6|15454.6|15444.6|15456.6|15446.6|15428.6|15418.6|3057
1637907900000|2021-11-26 06:25:00|15453.6|15443.6|15439.6|15429.6|15456.6|15446.6|15433.6|15423.6|3257
1637908200000|2021-11-26 06:30:00|15438.6|15428.6|15440.6|15430.6|15443.6|15433.6|15428.6|15418.6|3560
1637908500000|2021-11-26 06:35:00|15439.6|15429.6|15428.6|15418.6|15439.6|15429.6|15427.6|15417.6|2490
1637908800000|2021-11-26 06:40:00|15429.6|15419.6|15441.6|15431.6|15444.6|15434.6|15428.6|15418.6|3810
1637909100000|2021-11-26 06:45:00|15444.6|15434.6|15421.6|15411.6|15444.6|15434.6|15418.6|15408.6|4037
1637909400000|2021-11-26 06:50:00|15422.6|15412.6|15418.6|15408.6|15427.6|15417.6|15414.6|15404.6|3572
1637909700000|2021-11-26 06:55:00|15416.6|15406.6|15427.6|15417.6|15429.6|15419.6|15414.6|15404.6|5170
1637910000000|2021-11-26 07:00:00|15428.6|15418.6|15410.6|15400.6|15429.6|15419.6|15406.6|15396.6|1682
1637910300000|2021-11-26 07:05:00|15412.6|15402.6|15390.6|15380.6|15412.6|15402.6|15378.6|15368.6|3725
1637910600000|2021-11-26 07:10:00|15391.6|15381.6|15407.6|15397.6|15410.6|15400.6|15385.6|15375.6|2161
1637910900000|2021-11-26 07:15:00|15408.6|15398.6|15401.6|15391.6|15413.6|15403.6|15398.6|15388.6|2506
1637911200000|2021-11-26 07:20:00|15400.6|15390.6|15391.6|15381.6|15410.6|15400.6|15391.6|15381.6|1796
1637911500000|2021-11-26 07:25:00|15392.6|15382.6|15380.6|15370.6|15396.6|15386.6|15378.6|15368.6|2581
1637911800000|2021-11-26 07:30:00|15381.6|15371.6|15406.6|15396.6|15408.6|15398.6|15380.6|15370.6|2055
1637912100000|2021-11-26 07:35:00|15408.6|15398.6|15400.6|15390.6|15409.6|15399.6|15397.6|15387.6|1772
1637912400000|2021-11-26 07:40:00|15401.6|15391.6|15402.6|15392.6|15408.6|15398.6|15398.6|15388.6|2200
1637912700000|2021-11-26 07:45:00|15401.6|15391.6|15397.6|15387.6|15404.6|15394.6|15391.6|15381.6|1656
1637913000000|2021-11-26 07:50:00|15399.6|15389.6|15397.6|15387.6|15403.6|15393.6|15395.6|15385.6|1428
1637913300000|2021-11-26 07:55:00|15398.6|15388.6|15403.6|15393.6|15405.6|15395.6|15396.6|15386.6|1484
1637913600000|2021-11-26 08:00:00|15404.6|15392.6|15399.6|15388.6|15415.6|15404.6|15399.6|15388.6|1924
1637913900000|2021-11-26 08:05:00|15398.6|15387.6|15384.6|15371.6|15400.6|15388.6|15381.6|15370.6|1419
1637914200000|2021-11-26 08:10:00|15383.6|15373.6|15376.6|15364.6|15386.6|15374.6|15374.6|15362.6|2374
1637914500000|2021-11-26 08:15:00|15375.6|15363.6|15375.6|15363.6|15388.6|15377.6|15372.6|15361.6|2650
1637914800000|2021-11-26 08:20:00|15376.6|15364.6|15385.6|15372.6|15387.6|15375.6|15375.6|15364.6|1689
1637915100000|2021-11-26 08:25:00|15384.6|15373.6|15379.6|15368.6|15385.6|15373.6|15372.6|15361.6|2132
1637915400000|2021-11-26 08:30:00|15383.6|15359.6|15358.8|15334.8|15416|15392|15356.1|15332.1|4
1637915700000|2021-11-26 08:35:00|15358.4|15334.4|15376.8|15352.8|15378.4|15354.4|15341.1|15317.1|390
1637916000000|2021-11-26 08:40:00|15376.4|15352.4|15409|15385|15411.3|15387.3|15373|15349|0
1637916300000|2021-11-26 08:45:00|15409.2|15385.2|15413.5|15389.5|15435.5|15411.5|15405.8|15381.8|0
1637916600000|2021-11-26 08:50:00|15414|15390|15438.6|15414.6|15441.4|15417.4|15407.7|15383.7|0
1637916900000|2021-11-26 08:55:00|15438.1|15414.1|15443.6|15419.6|15458.5|15434.5|15431.6|15407.6|0
1637917200000|2021-11-26 09:00:00|15444.3|15420.3|15391.6|15380.6|15444.3|15420.3|15388.6|15377.6|600
1637917500000|2021-11-26 09:05:00|15392.6|15378.6|15379.6|15367.6|15394.6|15382.6|15378.6|15365.6|518
1637917800000|2021-11-26 09:10:00|15378.6|15366.6|15378.6|15366.6|15391.6|15380.6|15377.6|15364.6|430
1637918100000|2021-11-26 09:15:00|15379.6|15367.6|15365.6|15352.6|15379.6|15367.6|15363.6|15351.6|694
1637918400000|2021-11-26 09:20:00|15367.6|15353.6|15375.6|15363.6|15386.6|15374.6|15364.6|15353.6|1021
1637918700000|2021-11-26 09:25:00|15374.6|15362.6|15375.6|15363.6|15386.6|15375.6|15370.6|15357.6|388
1637919000000|2021-11-26 09:30:00|15374.6|15362.6|15369.6|15356.6|15383.6|15371.6|15367.6|15356.6|409
1637919300000|2021-11-26 09:35:00|15370.6|15357.6|15379.6|15367.6|15379.6|15367.6|15362.6|15350.6|484
1637919600000|2021-11-26 09:40:00|15380.6|15368.6|15377.6|15365.6|15381.6|15369.6|15373.6|15361.6|682
1637919900000|2021-11-26 09:45:00|15378.6|15366.6|15381.6|15369.6|15387.6|15376.6|15375.6|15363.6|285
1637920200000|2021-11-26 09:50:00|15379.6|15368.6|15377.6|15365.6|15382.6|15371.6|15370.6|15358.6|288
1637920500000|2021-11-26 09:55:00|15378.6|15366.6|15370.6|15359.6|15379.6|15366.6|15368.6|15357.6|388
1637920800000|2021-11-26 10:00:00|15371.6|15357.6|15378.6|15366.6|15379.6|15368.6|15369.6|15357.6|1107
1637921100000|2021-11-26 10:05:00|15376.6|15365.6|15384.6|15372.6|15384.6|15373.6|15376.6|15365.6|153
1637921400000|2021-11-26 10:10:00|15385.6|15373.6|15385.6|15374.6|15391.6|15380.6|15383.6|15371.6|414
1637921700000|2021-11-26 10:15:00|15386.6|15375.6|15384.6|15373.6|15391.6|15379.6|15384.6|15372.6|465
1637922000000|2021-11-26 10:20:00|15382.6|15372.6|15386.6|15374.6|15389.6|15377.6|15381.6|15369.6|785
1637922300000|2021-11-26 10:25:00|15387.6|15375.6|15402.6|15390.6|15407.6|15396.6|15384.6|15372.6|2328
1637922600000|2021-11-26 10:30:00|15401.6|15389.6|15390.6|15377.6|15402.6|15390.6|15388.6|15377.6|686
1637922900000|2021-11-26 10:35:00|15389.6|15378.6|15386.6|15375.6|15392.6|15381.6|15384.6|15372.6|574
1637923200000|2021-11-26 10:40:00|15385.6|15374.6|15386.6|15374.6|15386.6|15375.6|15381.6|15369.6|332
1637923500000|2021-11-26 10:45:00|15385.6|15373.6|15376.6|15364.6|15385.6|15373.6|15376.6|15364.6|311
1637923800000|2021-11-26 10:50:00|15375.6|15363.6|15376.6|15364.6|15379.6|15367.6|15366.6|15355.6|384
1637924100000|2021-11-26 10:55:00|15377.6|15365.6|15376.6|15364.6|15381.6|15369.6|15374.6|15362.6|235
1637924400000|2021-11-26 11:00:00|15377.6|15365.6|15381.6|15369.6|15384.6|15373.6|15373.6|15361.6|438
1637924700000|2021-11-26 11:05:00|15382.6|15368.6|15392.6|15380.6|15397.6|15385.6|15382.6|15368.6|416
1637925000000|2021-11-26 11:10:00|15391.6|15379.6|15399.6|15387.6|15399.6|15387.6|15386.6|15375.6|143
1637925300000|2021-11-26 11:15:00|15400.6|15388.6|15394.6|15382.6|15404.6|15393.6|15393.6|15381.6|184
1637925600000|2021-11-26 11:20:00|15395.6|15383.6|15399.6|15387.6|15403.6|15392.6|15395.6|15383.6|83
1637925900000|2021-11-26 11:25:00|15400.6|15389.6|15408.6|15396.6|15409.6|15397.6|15399.6|15388.6|605
1637926200000|2021-11-26 11:30:00|15406.6|15395.6|15387.6|15375.6|15407.6|15396.6|15386.6|15374.6|179
1637926500000|2021-11-26 11:35:00|15386.6|15374.6|15386.6|15374.6|15390.6|15379.6|15379.6|15368.6|221
1637926800000|2021-11-26 11:40:00|15385.6|15373.6|15389.6|15376.6|15395.6|15384.6|15384.6|15373.6|292
1637927100000|2021-11-26 11:45:00|15388.6|15378.6|15384.6|15372.6|15393.6|15382.6|15383.6|15372.6|129
1637927400000|2021-11-26 11:50:00|15385.6|15373.6|15385.6|15373.6|15389.6|15377.6|15381.6|15370.6|109
1637927700000|2021-11-26 11:55:00|15386.6|15374.6|15380.6|15368.6|15386.6|15374.6|15378.6|15366.6|99
1637928000000|2021-11-26 12:00:00|15381.6|15369.6|15394.6|15382.6|15394.6|15383.6|15381.6|15369.6|128
1637928300000|2021-11-26 12:05:00|15393.6|15381.6|15397.6|15385.6|15401.6|15390.6|15392.6|15380.6|206
1637928600000|2021-11-26 12:10:00|15398.6|15386.6|15398.6|15386.6|15407.6|15396.6|15396.6|15384.6|256
1637928900000|2021-11-26 12:15:00|15400.6|15387.6|15403.6|15391.6|15406.6|15395.6|15397.6|15385.6|150
1637929200000|2021-11-26 12:20:00|15402.6|15392.6|15392.6|15380.6|15406.6|15395.6|15390.6|15378.6|183
1637929500000|2021-11-26 12:25:00|15391.6|15381.6|15392.6|15380.6|15398.6|15387.6|15390.6|15379.6|127
1637929800000|2021-11-26 12:30:00|15393.6|15381.6|15385.6|15374.6|15393.6|15382.6|15385.6|15374.6|280
1637930100000|2021-11-26 12:35:00|15384.6|15373.6|15382.6|15370.6|15388.6|15377.6|15378.6|15367.6|435
1637930400000|2021-11-26 12:40:00|15383.6|15371.6|15384.6|15372.6|15386.6|15375.6|15377.6|15365.6|507
1637930700000|2021-11-26 12:45:00|15385.6|15373.6|15392.6|15380.6|15397.6|15385.6|15385.6|15373.6|238
1637931000000|2021-11-26 12:50:00|15390.6|15379.6|15386.6|15374.6|15391.6|15380.6|15385.6|15374.6|730
1637931300000|2021-11-26 12:55:00|15387.6|15375.6|15387.6|15375.6|15392.6|15380.6|15386.6|15374.6|176
1637931600000|2021-11-26 13:00:00|15386.6|15374.6|15386.6|15374.6|15386.6|15374.6|15375.6|15364.6|156
1637931900000|2021-11-26 13:05:00|15385.6|15373.6|15391.6|15378.6|15393.6|15381.6|15384.6|15372.6|153
1637932200000|2021-11-26 13:10:00|15390.6|15377.6|15387.6|15375.6|15394.6|15382.6|15387.6|15375.6|128
1637932500000|2021-11-26 13:15:00|15388.6|15376.6|15385.6|15373.6|15389.6|15378.6|15384.6|15373.6|149
1637932800000|2021-11-26 13:20:00|15384.6|15372.6|15395.6|15383.6|15399.6|15387.6|15382.6|15370.6|723
1637933100000|2021-11-26 13:25:00|15394.6|15382.6|15390.6|15378.6|15395.6|15384.6|15386.6|15375.6|245
1637933400000|2021-11-26 13:30:00|15389.6|15377.6|15389.6|15377.6|15390.6|15379.6|15386.6|15375.6|42
1637933700000|2021-11-26 13:35:00|15390.6|15379.6|15390.6|15378.6|15394.6|15383.6|15389.6|15377.6|97
1637934000000|2021-11-26 13:40:00|15391.6|15379.6|15383.6|15371.6|15392.6|15380.6|15378.6|15366.6|661
1637934300000|2021-11-26 13:45:00|15384.6|15372.6|15382.6|15370.6|15387.6|15375.6|15379.6|15368.6|114
1637934600000|2021-11-26 13:50:00|15383.6|15371.6|15389.6|15377.6|15389.6|15377.6|15382.6|15370.6|90
1637934900000|2021-11-26 13:55:00|15387.6|15376.6|15393.6|15381.6|15398.6|15386.6|15387.6|15374.6|571
1637935200000|2021-11-26 14:00:00|15392.6|15380.6|15398.6|15386.6|15400.6|15389.6|15390.6|15378.6|353
1637935500000|2021-11-26 14:05:00|15397.6|15388.6|15399.6|15387.6|15400.6|15388.6|15396.6|15384.6|121
1637935800000|2021-11-26 14:10:00|15400.6|15389.6|15396.6|15385.6|15407.6|15396.6|15396.6|15385.6|211
1637936100000|2021-11-26 14:15:00|15397.6|15386.6|15394.6|15382.6|15398.6|15386.6|15394.6|15382.6|72
1637936400000|2021-11-26 14:20:00|15395.6|15384.6|15397.6|15385.6|15397.6|15385.6|15394.6|15382.6|49
1637936700000|2021-11-26 14:25:00|15396.6|15384.6|15393.6|15380.6|15396.6|15384.6|15390.6|15378.6|139
1637937000000|2021-11-26 14:30:00|15392.6|15379.6|15378.6|15366.6|15398.6|15386.6|15375.6|15364.6|1336
1637937300000|2021-11-26 14:35:00|15379.6|15367.6|15384.6|15373.6|15390.6|15378.6|15376.6|15365.6|718
1637937600000|2021-11-26 14:40:00|15383.6|15372.6|15364.6|15352.6|15385.6|15374.6|15362.6|15350.6|728
1637937900000|2021-11-26 14:45:00|15363.6|15351.6|15359.6|15347.6|15372.6|15360.6|15356.6|15345.6|759
1637938200000|2021-11-26 14:50:00|15358.6|15348.6|15354.6|15342.6|15367.6|15355.6|15352.6|15340.6|344
1637938500000|2021-11-26 14:55:00|15355.6|15343.6|15361.6|15349.6|15366.6|15354.6|15351.6|15340.6|684
1637938800000|2021-11-26 15:00:00|15360.6|15348.6|15348.6|15337.6|15360.6|15348.6|15348.6|15336.6|390
1637939100000|2021-11-26 15:05:00|15349.6|15336.6|15351.6|15339.6|15353.6|15341.6|15348.6|15336.6|217
1637939400000|2021-11-26 15:10:00|15350.6|15340.6|15349.6|15337.6|15354.6|15342.6|15347.6|15336.6|357
1637939700000|2021-11-26 15:15:00|15348.6|15336.6|15348.6|15336.6|15354.6|15343.6|15340.6|15329.6|514
1637940000000|2021-11-26 15:20:00|15349.6|15337.6|15352.6|15340.6|15359.6|15348.6|15349.6|15337.6|577
1637940300000|2021-11-26 15:25:00|15351.6|15339.6|15354.6|15342.6|15354.6|15342.6|15344.6|15333.6|492
1637940600000|2021-11-26 15:30:00|15353.6|15341.6|15347.6|15335.6|15354.6|15342.6|15341.6|15329.6|243
1637940900000|2021-11-26 15:35:00|15348.6|15336.6|15350.6|15338.6|15356.6|15345.6|15341.6|15329.6|683
1637941200000|2021-11-26 15:40:00|15351.6|15339.6|15347.6|15336.6|15351.6|15339.6|15344.6|15333.6|236
1637941500000|2021-11-26 15:45:00|15348.6|15335.6|15352.6|15340.6|15352.6|15340.6|15343.6|15332.6|789
1637941800000|2021-11-26 15:50:00|15351.6|15339.6|15347.6|15335.6|15356.6|15344.6|15341.6|15330.6|548
1637942100000|2021-11-26 15:55:00|15348.6|15336.6|15340.6|15329.6|15348.6|15336.6|15338.6|15327.6|335
1637942400000|2021-11-26 16:00:00|15339.6|15328.6|15343.6|15331.6|15346.6|15335.6|15335.6|15324.6|536
1637942700000|2021-11-26 16:05:00|15345.6|15332.6|15347.6|15335.6|15352.6|15340.6|15343.6|15331.6|300
1637943000000|2021-11-26 16:10:00|15346.6|15336.6|15337.6|15325.6|15348.6|15336.6|15335.6|15323.6|279
1637943300000|2021-11-26 16:15:00|15338.6|15326.6|15334.6|15322.6|15338.6|15326.6|15332.6|15321.6|203
1637943600000|2021-11-26 16:20:00|15333.6|15321.6|15331.6|15319.6|15334.6|15323.6|15330.6|15319.6|275
1637943900000|2021-11-26 16:25:00|15332.6|15320.6|15339.6|15327.6|15339.6|15327.6|15331.6|15320.6|304
1637944200000|2021-11-26 16:30:00|15338.6|15326.6|15336.6|15324.6|15341.6|15329.6|15332.6|15320.6|221
1637944500000|2021-11-26 16:35:00|15335.6|15323.6|15338.6|15326.6|15340.6|15328.6|15331.6|15320.6|248
1637944800000|2021-11-26 16:40:00|15337.6|15327.6|15336.6|15324.6|15338.6|15327.6|15331.6|15319.6|203
1637945100000|2021-11-26 16:45:00|15337.6|15325.6|15333.6|15320.6|15337.6|15326.6|15330.6|15319.6|239
1637945400000|2021-11-26 16:50:00|15332.6|15321.6|15327.6|15315.6|15335.6|15322.6|15327.6|15315.6|199
1637945700000|2021-11-26 16:55:00|15328.6|15316.6|15336.6|15323.6|15339.6|15328.6|15324.6|15312.6|639
1637946000000|2021-11-26 17:00:00|15335.6|15325.6|15338.6|15327.6|15340.6|15328.6|15335.6|15324.6|150
1637946300000|2021-11-26 17:05:00|15339.6|15326.6|15353.6|15341.6|15355.6|15343.6|15338.6|15326.6|483
1637946600000|2021-11-26 17:10:00|15352.6|15340.6|15349.6|15337.6|15356.6|15345.6|15345.6|15334.6|255
1637946900000|2021-11-26 17:15:00|15350.6|15339.6|15347.6|15335.6|15357.6|15346.6|15346.6|15335.6|250
1637947200000|2021-11-26 17:20:00|15348.6|15337.6|15357.6|15345.6|15358.6|15346.6|15347.6|15335.6|204
1637947500000|2021-11-26 17:25:00|15356.6|15344.6|15364.6|15352.6|15367.6|15354.6|15355.6|15344.6|245
1637947800000|2021-11-26 17:30:00|15363.6|15353.6|15367.6|15355.6|15367.6|15356.6|15353.6|15341.6|491
1637948100000|2021-11-26 17:35:00|15366.6|15356.6|15383.6|15372.6|15385.6|15373.6|15366.6|15356.6|521
1637948400000|2021-11-26 17:40:00|15382.6|15371.6|15373.6|15361.6|15386.6|15375.6|15372.6|15360.6|363
1637948700000|2021-11-26 17:45:00|15371.6|15360.6|15358.6|15346.6|15373.6|15362.6|15357.6|15346.6|183
1637949000000|2021-11-26 17:50:00|15356.6|15345.6|15342.6|15330.6|15358.6|15345.6|15341.6|15330.6|297
1637949300000|2021-11-26 17:55:00|15341.6|15331.6|15357.6|15343.6|15367.6|15355.6|15340.6|15329.6|460
1637949600000|2021-11-26 18:00:00|15362.6|15348.6|15360.6|15347.6|15370.6|15359.6|15350.6|15339.6|393
1637949900000|2021-11-26 18:05:00|15357.6|15346.6|15348.6|15336.6|15361.6|15350.6|15344.6|15332.6|130
1637950200000|2021-11-26 18:10:00|15349.6|15337.6|15349.6|15335.6|15356.6|15344.6|15346.6|15333.6|284
1637950500000|2021-11-26 18:15:00|15350.6|15336.6|15347.6|15335.6|15353.6|15341.6|15344.6|15333.6|64
1637950800000|2021-11-26 18:20:00|15346.6|15334.6|15346.6|15335.6|15346.6|15335.6|15345.6|15333.6|84
1637951100000|2021-11-26 18:25:00|15347.6|15334.6|15345.6|15333.6|15347.6|15336.6|15345.6|15333.6|43
1637951400000|2021-11-26 18:30:00|15344.6|15332.6|15343.6|15332.6|15345.6|15334.6|15342.6|15330.6|62
1637951700000|2021-11-26 18:35:00|15344.6|15330.6|15348.6|15337.6|15348.6|15337.6|15344.6|15330.6|41
1637952000000|2021-11-26 18:40:00|15347.6|15336.6|15345.6|15333.6|15347.6|15336.6|15344.6|15333.6|44
1637952300000|2021-11-26 18:45:00|15347.6|15334.6|15345.6|15333.6|15347.6|15335.6|15345.6|15333.6|24
1637952600000|2021-11-26 18:50:00|15344.6|15334.6|15347.6|15335.6|15347.6|15336.6|15344.6|15333.6|20
1637952900000|2021-11-26 18:55:00|15346.6|15334.6|15349.6|15337.6|15349.6|15337.6|15344.6|15332.6|82
1637953200000|2021-11-26 19:00:00|15348.6|15336.6|15347.6|15336.6|15348.6|15336.6|15347.6|15336.6|33
1637953500000|2021-11-26 19:05:00|15348.6||15348.6||15348.6||15348.6||11
1637953800000|2021-11-26 19:10:00|||||||||28
1637954100000|2021-11-26 19:15:00|15347.6||15348.6||15348.6||15347.6||8
1637954400000|2021-11-26 19:20:00|15347.6|15334.6|15343.6|15331.6|15348.6|15334.6|15343.6|15331.6|82
1637954700000|2021-11-26 19:25:00|15341.6|15330.6|15340.6|15328.6|15341.6|15331.6|15337.6|15325.6|110
1637955000000|2021-11-26 19:30:00|15341.6|15329.6|15341.6|15328.6|15344.6|15332.6|15340.6|15328.6|69
1637955300000|2021-11-26 19:35:00|15340.6|15329.6|15341.6|15329.6|15342.6|15329.6|15339.6|15327.6|38
1637955600000|2021-11-26 19:40:00|15342.6|15330.6|15342.1|15332.1|15343.6|15332.1|15340.6|15329.6|24
1637955900000|2021-11-26 19:45:00|15342.6|15332.6|15344.6|15334.6|15345.1|15335.1|15342.6|15332.6|74
1637956200000|2021-11-26 19:50:00|15344.1|15334.1|15343.1|15333.1|15344.6|15334.6|15343.1|15333.1|29
1637956500000|2021-11-26 19:55:00|15343.6|15333.6|15342.6|15332.6|15343.6|15333.6|15342.6|15332.6|18
1637956800000|2021-11-26 20:00:00|15343.6|15333.6|15339.1|15329.1|15345.6|15335.6|15339.1|15329.1|134
1637957100000|2021-11-26 20:05:00|15339.6|15329.6|15337.6|15327.6|15340.1|15330.1|15335.1|15325.1|64
1637957400000|2021-11-26 20:10:00|||||||||292
1637957700000|2021-11-26 20:15:00|15337.1|15327.1|15336.1|15326.1|15337.1|15327.1|15336.1|15326.1|21
1637958000000|2021-11-26 20:20:00|15336.6|15326.6|15336.6|15326.6|15336.6|15326.6|15336.6|15326.6|5
1637958300000|2021-11-26 20:25:00|15337.1|15327.1|15337.1|15327.1|15337.1|15327.1|15337.1|15327.1|19
1637958600000|2021-11-26 20:30:00|15336.6|15326.6|15338.6|15328.6|15339.1|15329.1|15336.1|15326.1|93
1637958900000|2021-11-26 20:35:00|15339.6|15329.6|15342.1|15332.1|15342.1|15332.1|15339.1|15329.1|93
1637959200000|2021-11-26 20:40:00|15341.6|15331.6|15339.6|15329.6|15341.6|15331.6|15339.6|15329.6|36
1637959500000|2021-11-26 20:45:00|15339.1|15329.1|15339.1|15329.1|15339.1|15329.1|15338.1|15328.1|33
1637959800000|2021-11-26 20:50:00|15338.6|15328.6|15338.6|15328.6|15339.1|15329.1|15338.1|15328.1|11
1637960100000|2021-11-26 20:55:00|15339.1|15329.1|15349.1|15339.1|15349.1|15339.1|15339.1|15329.1|179
1638140400000|2021-11-28 23:00:00|15456.8|15432.8|15465|15441|15484.7|15460.7|15445.4|15421.4|0
1638140700000|2021-11-28 23:05:00|15465.4|15441.4|15493.7|15469.7|15505.6|15481.6|15460.7|15436.7|0
1638141000000|2021-11-28 23:10:00|15494.3|15470.3|15483.6|15459.6|15499.9|15475.9|15473.4|15449.4|0
1638141300000|2021-11-28 23:15:00|15482.6|15458.6|15490.7|15466.7|15501.5|15477.5|15479.6|15455.6|0
1638141600000|2021-11-28 23:20:00|15491|15467|15506.1|15482.1|15511.6|15487.6|15491|15467|0
1638141900000|2021-11-28 23:25:00|15505.8|15481.8|15482|15458|15506.1|15482.1|15475.7|15451.7|0
1638142200000|2021-11-28 23:30:00|15483.3|15459.3|15483.2|15459.2|15496.4|15472.4|15482.9|15458.9|0
1638142500000|2021-11-28 23:35:00|15482.9|15458.9|15492.9|15468.9|15498.6|15474.6|15481.6|15457.6|0
1638142800000|2021-11-28 23:40:00|15493.3|15469.3|15479|15455|15497|15473|15474.5|15450.5|0
1638143100000|2021-11-28 23:45:00|15478.3|15454.3|15477.5|15453.5|15487.6|15463.6|15471.5|15447.5|0
1638143400000|2021-11-28 23:50:00|15476.8|15452.8|15483.6|15459.6|15486.6|15462.6|15475.8|15451.8|0
1638143700000|2021-11-28 23:55:00|15482.6|15458.6|15490.5|15466.5|15491.1|15467.1|15472.5|15448.5|0
1638144000000|2021-11-29 00:00:00|15490.8|15466.8|15487.3|15463.3|15500.6|15476.6|15485.9|15461.9|0
1638144300000|2021-11-29 00:05:00|15486.6|15462.6|15495.4|15471.4|15502.5|15478.5|15485.9|15461.9|0
1638144600000|2021-11-29 00:10:00|15494.7|15470.7|15505|15481|15508.8|15484.8|15494.7|15470.7|0
1638144900000|2021-11-29 00:15:00|15505.7|15481.7|15511.4|15487.4|15513.4|15489.4|15499.5|15475.5|0
1638145200000|2021-11-29 00:20:00|15510.7|15486.7|15505.2|15481.2|15521|15497|15503.6|15479.6|0
1638145500000|2021-11-29 00:25:00|15503.8|15479.8|15467.9|15443.9|15504.9|15480.9|15466|15442|0
1638145800000|2021-11-29 00:30:00|15467.2|15443.2|15487.6|15463.6|15492.5|15468.5|15456|15432|0
1638146100000|2021-11-29 00:35:00|15488.1|15464.1|15474.2|15450.2|15500.6|15476.6|15470.2|15446.2|0
1638146400000|2021-11-29 00:40:00|15474.3|15450.3|15464.3|15440.3|15477.7|15453.7|15455.5|15431.5|0
1638146700000|2021-11-29 00:45:00|15463.9|15439.9|15476.8|15452.8|15478.4|15454.4|15457.4|15433.4|0
1638147000000|2021-11-29 00:50:00|15476.5|15452.5|15432.6|15408.6|15476.8|15452.8|15408.1|15384.1|0
1638147300000|2021-11-29 00:55:00|15432.1|15408.1|15435.6|15411.6|15438.2|15414.2|15417.7|15393.7|0
1638147600000|2021-11-29 01:00:00|15436|15412|15427.1|15417.1|15441.6|15431.6|15370.6|15360.6|4145
1638147900000|2021-11-29 01:05:00|15426.6|15416.6|15432.1|15422.1|15437.1|15427.1|15421.1|15411.1|1425
1638148200000|2021-11-29 01:10:00|15431.1|15421.1|15451.6|15441.6|15460.1|15450.1|15430.6|15420.6|1794
1638148500000|2021-11-29 01:15:00|15451.1|15441.1|15382.1|15372.1|15455.6|15445.6|15357.1|15347.1|8982
1638148800000|2021-11-29 01:20:00|15382.6|15372.6|15341.6|15331.6|15420.6|15410.6|15333.1|15323.1|5340
1638149100000|2021-11-29 01:25:00|15340.1|15330.1|15382.6|15372.6|15423.6|15413.6|15311.1|15301.1|9112
1638149400000|2021-11-29 01:30:00|15377.6|15367.6|15406.1|15396.1|15424.6|15414.6|15363.6|15353.6|21932
1638149700000|2021-11-29 01:35:00|15407.6|15397.6|15443.1|15433.1|15454.1|15444.1|15404.1|15394.1|12428
1638150000000|2021-11-29 01:40:00|15442.6|15432.6|15484.6|15474.6|15486.1|15476.1|15428.6|15418.6|14774
1638150300000|2021-11-29 01:45:00|15483.6|15473.6|15462.6|15452.6|15486.6|15476.6|15453.6|15443.6|9146
1638150600000|2021-11-29 01:50:00|15464.6|15454.6|15465.6|15455.6|15471.6|15461.6|15443.6|15433.6|7004
1638150900000|2021-11-29 01:55:00|15464.6|15454.6|15457.6|15447.6|15464.6|15454.6|15444.6|15434.6|5482
1638151200000|2021-11-29 02:00:00|15459.6|15449.6|15431.6|15421.6|15469.6|15459.6|15431.6|15421.6|5504
1638151500000|2021-11-29 02:05:00|15432.6|15422.6|15419.6|15409.6|15435.6|15425.6|15412.6|15402.6|5942
1638151800000|2021-11-29 02:10:00|15420.6|15410.6|15412.6|15402.6|15433.6|15423.6|15411.6|15401.6|4641
1638152100000|2021-11-29 02:15:00|15411.6|15401.6|15431.6|15421.6|15442.6|15432.6|15409.6|15399.6|3156
1638152400000|2021-11-29 02:20:00|15432.6|15422.6|15439.6|15429.6|15439.6|15429.6|15419.6|15409.6|3327
1638152700000|2021-11-29 02:25:00|15438.6|15428.6|15426.6|15416.6|15443.6|15433.6|15423.6|15413.6|2604
1638153000000|2021-11-29 02:30:00|15427.6|15417.6|15424.6|15414.6|15438.6|15428.6|15419.6|15409.6|2631
1638153300000|2021-11-29 02:35:00|15423.6|15413.6|15426.6|15416.6|15441.6|15431.6|15421.6|15411.6|2558
1638153600000|2021-11-29 02:40:00|15427.6|15417.6|15422.6|15412.6|15430.6|15420.6|15414.6|15404.6|1723
1638153900000|2021-11-29 02:45:00|15423.6|15413.6|15452.6|15442.6|15457.6|15447.6|15421.6|15411.6|2741
1638154200000|2021-11-29 02:50:00|15453.6|15443.6|15443.6|15433.6|15462.6|15452.6|15442.6|15432.6|2391
1638154500000|2021-11-29 02:55:00|15444.6|15434.6|15444.6|15434.6|15454.6|15444.6|15438.6|15428.6|1861
1638154800000|2021-11-29 03:00:00|15445.6|15435.6|15453.6|15443.6|15460.6|15450.6|15445.6|15435.6|2850
1638155100000|2021-11-29 03:05:00|15454.6|15444.6|15458.6|15448.6|15461.6|15451.6|15437.6|15427.6|2738
1638155400000|2021-11-29 03:10:00|15459.6|15449.6|15442.6|15432.6|15460.6|15450.6|15441.6|15431.6|2023
1638155700000|2021-11-29 03:15:00|15443.6|15433.6|15440.6|15430.6|15451.6|15441.6|15440.6|15430.6|2741
1638156000000|2021-11-29 03:20:00|15441.6|15431.6|15433.6|15423.6|15448.6|15438.6|15430.6|15420.6|2655
1638156300000|2021-11-29 03:25:00|15432.6|15422.6|15448.6|15438.6|15455.6|15445.6|15432.6|15422.6|1900
1638156600000|2021-11-29 03:30:00|15446.6|15436.6|15442.6|15432.6|15447.6|15437.6|15431.6|15421.6|665
1638156900000|2021-11-29 03:35:00|15440.6|15430.6|15434.6|15424.6|15440.6|15430.6|15431.6|15421.6|574
1638157200000|2021-11-29 03:40:00|15435.6|15425.6|15432.6|15422.6|15440.6|15430.6|15428.6|15418.6|870
1638157500000|2021-11-29 03:45:00|15431.6|15421.6|15429.6|15419.6|15434.6|15424.6|15427.6|15417.6|415
1638157800000|2021-11-29 03:50:00|15430.6|15420.6|15436.6|15426.6|15445.6|15435.6|15430.6|15420.6|437
1638158100000|2021-11-29 03:55:00|15438.6|15428.6|15434.6|15424.6|15440.6|15430.6|15434.6|15424.6|349
1638158400000|2021-11-29 04:00:00|15435.6|15425.6|15430.6|15420.6|15436.6|15426.6|15430.6|15420.6|371
1638158700000|2021-11-29 04:05:00|15431.6|15421.6|15432.6|15422.6|15434.6|15424.6|15430.6|15420.6|378
1638159000000|2021-11-29 04:10:00|15431.6|15421.6|15431.6|15421.6|15434.6|15424.6|15431.6|15421.6|262
1638159300000|2021-11-29 04:15:00|15430.6|15420.6|15430.6|15420.6|15432.6|15422.6|15430.6|15420.6|274
1638159600000|2021-11-29 04:20:00|15431.6|15421.6|15430.6|15420.6|15431.6|15421.6|15429.6|15419.6|218
1638159900000|2021-11-29 04:25:00|15429.6|15419.6|15428.6|15418.6|15431.6|15421.6|15427.6|15417.6|334
1638160200000|2021-11-29 04:30:00|15429.6|15419.6|15426.6|15416.6|15429.6|15419.6|15426.6|15416.6|297
1638160500000|2021-11-29 04:35:00|15427.6|15417.6|15427.6|15417.6|15428.6|15418.6|15424.6|15414.6|362
1638160800000|2021-11-29 04:40:00|15428.6|15418.6|15425.6|15415.6|15429.6|15419.6|15423.6|15413.6|324
1638161100000|2021-11-29 04:45:00|15424.6|15414.6|15424.6|15414.6|15427.6|15417.6|15423.6|15413.6|222
1638161400000|2021-11-29 04:50:00|15423.6|15413.6|15421.6|15411.6|15425.6|15415.6|15420.6|15410.6|354
1638161700000|2021-11-29 04:55:00|15420.6|15410.6|15426.6|15416.6|15427.6|15417.6|15420.6|15410.6|692
1638162000000|2021-11-29 05:00:00|15425.6|15415.6|15411.6|15401.6|15431.6|15421.6|15409.6|15399.6|4138
1638162300000|2021-11-29 05:05:00|15412.6|15402.6|15409.6|15399.6|15416.6|15406.6|15407.6|15397.6|2175
1638162600000|2021-11-29 05:10:00|15410.6|15400.6|15401.6|15391.6|15418.6|15408.6|15401.6|15391.6|2568
1638162900000|2021-11-29 05:15:00|15403.6|15393.6|15382.4|15372.4|15408|15398|15380.4|15370.4|3494
1638163200000|2021-11-29 05:20:00|15381.4|15371.4|15358.4|15348.4|15382.4|15372.4|15358.4|15348.4|5445
1638163500000|2021-11-29 05:25:00|15357.4|15347.4|15318.4|15308.4|15360.4|15350.4|15316.4|15306.4|10171
1638163800000|2021-11-29 05:30:00|15317.4|15307.4|15340.4|15330.4|15346.4|15336.4|15312.4|15302.4|6653
1638164100000|2021-11-29 05:35:00|15339.4|15329.4|15342.4|15332.4|15346.4|15336.4|15332.4|15322.4|6320
1638164400000|2021-11-29 05:40:00|15344.4|15334.4|15345.4|15335.4|15351.4|15341.4|15337.4|15327.4|5268
1638164700000|2021-11-29 05:45:00|15344.4|15334.4|15398.4|15388.4|15399.4|15389.4|15344.4|15334.4|6096
1638165000000|2021-11-29 05:50:00|15399.4|15389.4|15391.4|15381.4|15426.4|15416.4|15391.4|15381.4|6624
1638165300000|2021-11-29 05:55:00|15394.4|15384.4|15392.4|15382.4|15395.4|15385.4|15382.4|15372.4|3617
1638165600000|2021-11-29 06:00:00|15393.4|15383.4|15376.4|15366.4|15396.4|15386.4|15374.4|15364.4|1914
1638165900000|2021-11-29 06:05:00|15377.4|15367.4|15375.4|15365.4|15381.4|15371.4|15361.4|15351.4|3222
1638166200000|2021-11-29 06:10:00|15374.4|15364.4|15362.4|15352.4|15374.4|15364.4|15362.4|15352.4|3354
1638166500000|2021-11-29 06:15:00|15361.4|15351.4|15371.4|15361.4|15373.4|15363.4|15361.4|15351.4|2040
1638166800000|2021-11-29 06:20:00|15374.4|15364.4|15373.4|15363.4|15383.4|15373.4|15365.4|15355.4|2773
1638167100000|2021-11-29 06:25:00|15374.4|15364.4|15362.4|15352.4|15374.4|15364.4|15360.4|15350.4|3305
1638167400000|2021-11-29 06:30:00|15363.4|15353.4|15371.4|15361.4|15371.4|15361.4|15360.4|15350.4|2747
1638167700000|2021-11-29 06:35:00|15370.4|15360.4|15387.4|15377.4|15390.4|15380.4|15366.4|15356.4|3536
1638168000000|2021-11-29 06:40:00|15388.4|15378.4|15406.4|15396.4|15407.4|15397.4|15386.4|15376.4|4488
1638168300000|2021-11-29 06:45:00|15407.4|15397.4|15422.4|15412.4|15429.4|15419.4|15407.4|15397.4|5749
1638168600000|2021-11-29 06:50:00|15423.4|15413.4|15425.4|15415.4|15436.4|15426.4|15419.4|15409.4|5677
1638168900000|2021-11-29 06:55:00|15426.4|15416.4|15451.4|15441.4|15459.4|15449.4|15415.4|15405.4|8129
1638169200000|2021-11-29 07:00:00|15450.4|15440.4|15450.4|15440.4|15462.4|15452.4|15440.4|15430.4|3615
1638169500000|2021-11-29 07:05:00|15449.4|15439.4|15460.4|15450.4|15461.4|15451.4|15444.4|15434.4|1561
1638169800000|2021-11-29 07:10:00|15459.4|15449.4|15444.4|15434.4|15461.4|15451.4|15442.4|15432.4|1312
1638170100000|2021-11-29 07:15:00|15443.4|15433.4|15439.4|15429.4|15444.4|15434.4|15435.4|15425.4|1189
1638170400000|2021-11-29 07:20:00|15440.4|15430.4|15444.4|15434.4|15450.4|15440.4|15439.4|15429.4|1057
1638170700000|2021-11-29 07:25:00|15442.4|15432.4|15443.4|15433.4|15445.4|15435.4|15438.4|15428.4|262
1638171000000|2021-11-29 07:30:00|15444.4|15434.4|15445.4|15435.4|15445.4|15435.4|15433.4|15423.4|555
1638171300000|2021-11-29 07:35:00|15444.4|15434.4|15440.4|15430.4|15444.4|15434.4|15433.4|15423.4|381
1638171600000|2021-11-29 07:40:00|15441.4|15431.4|15433.4|15423.4|15446.4|15436.4|15433.4|15423.4|830
1638171900000|2021-11-29 07:45:00|15434.4|15424.4|15439.4|15429.4|15454.4|15444.4|15431.4|15421.4|1562
1638172200000|2021-11-29 07:50:00|15442.4|15432.4|15448.4|15438.4|15457.4|15447.4|15441.4|15431.4|1265
1638172500000|2021-11-29 07:55:00|15447.4|15437.4|15452.4|15442.4|15454.4|15444.4|15441.4|15431.4|402
1638172800000|2021-11-29 08:00:00|15451.4|15441.4|15445.4|15432.4|15457.4|15446.4|15439.4|15427.4|692
1638173100000|2021-11-29 08:05:00|15446.4|15433.4|15440.4|15428.4|15453.4|15440.4|15435.4|15423.4|746
1638173400000|2021-11-29 08:10:00|15439.4|15427.4|15433.4|15422.4|15440.4|15428.4|15427.4|15416.4|505
1638173700000|2021-11-29 08:15:00|15432.4|15421.4|15435.4|15423.4|15442.4|15430.4|15432.4|15421.4|556
1638174000000|2021-11-29 08:20:00|15434.4|15422.4|15433.4|15421.4|15438.4|15426.4|15430.4|15419.4|322
1638174300000|2021-11-29 08:25:00|15432.4|15420.4|15434.4|15422.4|15438.4|15427.4|15417.4|15406.4|1616
1638174600000|2021-11-29 08:30:00|15440.5|15416.5|15464.5|15440.5|15476.2|15452.2|15437.9|15413.9|0
1638174900000|2021-11-29 08:35:00|15464.2|15440.2|15459.3|15435.3|15473.8|15449.8|15454.5|15430.5|1260
1638175200000|2021-11-29 08:40:00|15459.7|15435.7|15449|15425|15463.1|15439.1|15438.8|15414.8|0
1638175500000|2021-11-29 08:45:00|15447.2|15423.2|15424.5|15400.5|15449.2|15425.2|15423.8|15399.8|0
1638175800000|2021-11-29 08:50:00|15423.8|15399.8|15414.3|15390.3|15428.9|15404.9|15414.3|15390.3|0
1638176100000|2021-11-29 08:55:00|15414.8|15390.8|15441.1|15417.1|15441.1|15417.1|15408.6|15384.6|0
1638176400000|2021-11-29 09:00:00|15440.2|15416.2|15437.4|15425.4|15450.4|15439.4|15436.4|15415.5|1248
1638176700000|2021-11-29 09:05:00|15438.4|15426.4|15449.4|15437.4|15449.4|15438.4|15438.4|15426.4|298
1638177000000|2021-11-29 09:10:00|15450.4|15439.4|15448.4|15437.4|15454.4|15443.4|15446.4|15435.4|211
1638177300000|2021-11-29 09:15:00|15449.4|15438.4|15442.4|15430.4|15453.4|15442.4|15441.4|15430.4|215
1638177600000|2021-11-29 09:20:00|15443.4|15431.4|15448.4|15437.4|15450.4|15438.4|15440.4|15428.4|241
1638177900000|2021-11-29 09:25:00|15447.4|15436.4|15448.4|15436.4|15448.4|15436.4|15442.4|15430.4|72
1638178200000|2021-11-29 09:30:00|15447.4|15437.4|15436.4|15424.4|15447.4|15437.4|15429.4|15418.4|134
1638178500000|2021-11-29 09:35:00|15435.4|15425.4|15434.4|15423.4|15436.4|15425.4|15430.4|15419.4|120
1638178800000|2021-11-29 09:40:00|15433.4|15422.4|15436.4|15425.4|15440.4|15429.4|15432.4|15421.4|116
1638179100000|2021-11-29 09:45:00|15435.4|15424.4|15437.4|15425.4|15438.4|15426.4|15433.4|15422.4|36
1638179400000|2021-11-29 09:50:00|15436.4|15426.4|15430.4|15419.4|15440.4|15429.4|15429.4|15418.4|152
1638179700000|2021-11-29 09:55:00|15431.4|15420.4|15422.4|15411.4|15433.4|15422.4|15422.4|15411.4|133
1638180000000|2021-11-29 10:00:00|15423.4|15410.4|15424.4|15413.4|15425.4|15413.4|15419.4|15408.4|230
1638180300000|2021-11-29 10:05:00|15425.4|15414.4|15422.4|15411.4|15425.4|15414.4|15420.4|15408.4|137
1638180600000|2021-11-29 10:10:00|15423.4|15412.4|15427.4|15415.4|15431.4|15420.4|15423.4|15412.4|100
1638180900000|2021-11-29 10:15:00|15426.4|15414.4|15433.4|15422.4|15433.4|15422.4|15424.4|15413.4|53
1638181200000|2021-11-29 10:20:00|15434.4|15421.4|15443.4|15431.4|15444.4|15433.4|15433.4|15421.4|173
1638181500000|2021-11-29 10:25:00|15442.4|15430.4|15446.4|15435.4|15446.4|15435.4|15441.4|15429.4|71
1638181800000|2021-11-29 10:30:00|15445.4|15434.4|15441.4|15430.4|15446.4|15434.4|15439.4|15428.4|218
1638182100000|2021-11-29 10:35:00|15442.4|15429.4|15442.4|15430.4|15442.4|15431.4|15439.4|15428.4|26
1638182400000|2021-11-29 10:40:00|15443.4|15433.4|15435.4|15423.4|15444.4|15433.4|15433.4|15422.4|209
1638182700000|2021-11-29 10:45:00|15434.4|15422.4|15435.4|15424.4|15436.4|15425.4|15433.4|15422.4|144
1638183000000|2021-11-29 10:50:00|15436.4|15423.4|15439.4|15428.4|15439.4|15428.4|15434.4|15422.4|193
1638183300000|2021-11-29 10:55:00|15438.4|15427.4|15433.4|15422.4|15439.4|15428.4|15433.4|15421.4|171
1638183600000|2021-11-29 11:00:00|15434.4|15423.4|15439.4|15428.4|15439.4|15428.4|15433.4|15422.4|80
1638183900000|2021-11-29 11:05:00|15438.4|15427.4|15437.4|15426.4|15440.4|15428.4|15436.4|15425.4|69
1638184200000|2021-11-29 11:10:00|15438.4|15427.4|15442.4|15431.4|15442.4|15431.4|15438.4|15427.4|88
1638184500000|2021-11-29 11:15:00|15443.4|15432.4|15439.4|15428.4|15445.4|15434.4|15439.4|15428.4|127
1638184800000|2021-11-29 11:20:00|15440.4|15427.4|15437.4|15426.4|15441.4|15429.4|15437.4|15426.4|75
1638185100000|2021-11-29 11:25:00|15438.4|15427.4|15433.4|15422.4|15439.4|15428.4|15433.4|15422.4|88
1638185400000|2021-11-29 11:30:00|15434.4|15423.4|15432.4|15421.4|15436.4|15424.4|15431.4|15420.4|161
1638185700000|2021-11-29 11:35:00|15433.4|15420.4|15433.4|15422.4|15433.4|15422.4|15430.4|15419.4|94
1638186000000|2021-11-29 11:40:00|15432.4|15421.4|15430.4|15418.4|15432.4|15422.4|15428.4|15417.4|74
1638186300000|2021-11-29 11:45:00|15429.4|15419.4|15435.4|15423.4|15436.4|15425.4|15429.4|15418.4|412
1638186600000|2021-11-29 11:50:00|15434.4|15422.4|15431.4|15419.4|15434.4|15422.4|15429.4|15418.4|118
1638186900000|2021-11-29 11:55:00|15430.4|15418.4|15427.4|15416.4|15433.4|15422.4|15427.4|15416.4|78
1638187200000|2021-11-29 12:00:00|15429.4|15417.4|15427.4|15415.4|15430.4|15419.4|15426.4|15415.4|62
1638187500000|2021-11-29 12:05:00|15426.4|15414.4|15424.4|15412.4|15428.4|15416.4|15423.4|15412.4|103
1638187800000|2021-11-29 12:10:00|15423.4|15411.4|15417.4|15406.4|15424.4|15411.4|15416.4|15405.4|290
1638188100000|2021-11-29 12:15:00|15418.4|15405.4|15418.4|15407.4|15420.4|15409.4|15417.4|15405.4|96
1638188400000|2021-11-29 12:20:00|15419.4|15408.4|15416.4|15405.4|15420.4|15409.4|15414.4|15403.4|244
1638188700000|2021-11-29 12:25:00|15415.4|15404.4|15414.4|15403.4|15418.4|15407.4|15414.4|15403.4|89
1638189000000|2021-11-29 12:30:00|15415.4|15404.4|15424.4|15413.4|15425.4|15414.4|15415.4|15404.4|74
1638189300000|2021-11-29 12:35:00|15425.4|15412.4|15427.4|15416.4|15429.4|15418.4|15425.4|15412.4|128
1638189600000|2021-11-29 12:40:00|15426.4|15415.4|15430.4|15419.4|15432.4|15421.4|15426.4|15414.4|87
1638189900000|2021-11-29 12:45:00|15431.4|15420.4|15426.4|15415.4|15432.4|15421.4|15425.4|15414.4|217
1638190200000|2021-11-29 12:50:00|15427.4|15416.4|15423.4|15412.4|15428.4|15416.4|15422.4|15411.4|113
1638190500000|2021-11-29 12:55:00|15424.4|15413.4|15423.4|15412.4|15425.4|15414.4|15423.4|15412.4|36
1638190800000|2021-11-29 13:00:00|15424.4|15413.4|15417.4|15406.4|15425.4|15414.4|15417.4|15406.4|108
1638191100000|2021-11-29 13:05:00|15416.4|15405.4|15415.4|15404.4|15420.4|15409.4|15414.4|15403.4|165
1638191400000|2021-11-29 13:10:00|15416.4|15405.4|15420.4|15409.4|15423.4|15411.4|15416.4|15405.4|123
1638191700000|2021-11-29 13:15:00|15421.4|15410.4|15423.4|15412.4|15423.4|15412.4|15419.4|15408.4|135
1638192000000|2021-11-29 13:20:00|15424.4|15413.4|15422.4|15410.4|15425.4|15413.4|15421.4|15410.4|79
1638192300000|2021-11-29 13:25:00|15423.4|15411.4|15419.4|15408.4|15425.4|15414.4|15419.4|15408.4|142
1638192600000|2021-11-29 13:30:00|15420.4|15409.4|15422.4|15411.4|15424.4|15413.4|15420.4|15408.4|64
1638192900000|2021-11-29 13:35:00|15423.4|15412.4|15422.4|15411.4|15424.4|15412.4|15420.4|15409.4|33
1638193200000|2021-11-29 13:40:00|15421.4|15410.4|15427.4|15416.4|15429.4|15417.4|15421.4|15410.4|127
1638193500000|2021-11-29 13:45:00|15426.4|15415.4|15433.4|15422.4|15436.4|15425.4|15425.4|15413.4|226
1638193800000|2021-11-29 13:50:00|15434.4|15423.4|15435.4|15424.4|15437.4|15426.4|15433.4|15422.4|89
1638194100000|2021-11-29 13:55:00|15434.4|15423.4|15435.4|15424.4|15436.4|15425.4|15434.4|15423.4|73
1638194400000|2021-11-29 14:00:00|15436.4|15425.4|15440.4|15429.4|15441.4|15429.4|15436.4|15425.4|150
1638194700000|2021-11-29 14:05:00|15441.4|15428.4|15436.4|15425.4|15441.4|15429.4|15436.4|15425.4|112
1638195000000|2021-11-29 14:10:00|15437.4|15426.4|15435.4|15424.4|15437.4|15426.4|15433.4|15422.4|155
1638195300000|2021-11-29 14:15:00|15434.4|15423.4|15436.4|15425.4|15436.4|15425.4|15433.4|15421.4|114
1638195600000|2021-11-29 14:20:00|15437.4|15426.4|15438.4|15427.4|15438.4|15427.4|15436.4|15425.4|150
1638195900000|2021-11-29 14:25:00|15437.4|15426.4|15438.4|15427.4|15443.4|15432.4|15437.4|15426.4|159
1638196200000|2021-11-29 14:30:00|15439.4|15428.4|15414.4|15403.4|15439.4|15428.4|15414.4|15403.4|813
1638196500000|2021-11-29 14:35:00|15413.4|15402.4|15408.4|15397.4|15416.4|15405.4|15406.4|15395.4|890
1638196800000|2021-11-29 14:40:00|15407.4|15396.4|15396.4|15385.4|15410.4|15398.4|15395.4|15384.4|948
1638197100000|2021-11-29 14:45:00|15395.4|15384.4|15388.4|15377.4|15397.4|15385.4|15385.4|15374.4|1051
1638197400000|2021-11-29 14:50:00|15387.4|15376.4|15393.4|15382.4|15396.4|15385.4|15385.4|15374.4|751
1638197700000|2021-11-29 14:55:00|15394.4|15383.4|15393.4|15381.4|15402.4|15391.4|15390.4|15379.4|467
1638198000000|2021-11-29 15:00:00|15394.4|15382.4|15388.4|15377.4|15397.4|15386.4|15387.4|15376.4|396
1638198300000|2021-11-29 15:05:00|15387.4|15376.4|15393.4|15382.4|15394.4|15383.4|15386.4|15375.4|244
1638198600000|2021-11-29 15:10:00|15392.4|15381.4|15386.4|15374.4|15396.4|15385.4|15385.4|15374.4|234
1638198900000|2021-11-29 15:15:00|15387.4|15375.4|15388.4|15377.4|15390.4|15379.4|15383.4|15372.4|330
1638199200000|2021-11-29 15:20:00|15387.4|15376.4|15387.4|15375.4|15390.4|15378.4|15383.4|15372.4|322
1638199500000|2021-11-29 15:25:00|15386.4|15376.4|15381.4|15370.4|15388.4|15377.4|15380.4|15369.4|308
1638199800000|2021-11-29 15:30:00|15380.4|15369.4|15372.4|15361.4|15381.4|15370.4|15367.4|15356.4|777
1638200100000|2021-11-29 15:35:00|15373.4|15360.4|15374.4|15363.4|15379.4|15368.4|15371.4|15360.4|455
1638200400000|2021-11-29 15:40:00|15373.4|15362.4|15375.4|15364.4|15376.4|15365.4|15368.4|15357.4|627
1638200700000|2021-11-29 15:45:00|15376.4|15365.4|15379.4|15368.4|15383.4|15372.4|15374.4|15363.4|691
1638201000000|2021-11-29 15:50:00|15378.4|15367.4|15379.4|15368.4|15382.4|15371.4|15377.4|15366.4|422
1638201300000|2021-11-29 15:55:00|15380.4|15369.4|15382.4|15371.4|15383.4|15372.4|15378.4|15367.4|242
1638201600000|2021-11-29 16:00:00|15383.4|15372.4|15382.4|15371.4|15384.4|15372.4|15379.4|15368.4|408
1638201900000|2021-11-29 16:05:00|15381.4|15370.4|15385.4|15374.4|15387.4|15376.4|15381.4|15370.4|497
1638202200000|2021-11-29 16:10:00|15384.4|15373.4|15387.4|15376.4|15388.4|15376.4|15384.4|15373.4|1066
1638202500000|2021-11-29 16:15:00|15388.4|15377.4|15386.4|15374.4|15389.4|15378.4|15385.4|15374.4|419
1638202800000|2021-11-29 16:20:00|15385.4|15375.4|15384.4|15372.4|15388.4|15376.4|15381.4|15370.4|143
1638203100000|2021-11-29 16:25:00|15383.4|15371.4|15376.4|15365.4|15384.4|15372.4|15375.4|15364.4|392
1638203400000|2021-11-29 16:30:00|15377.4|15366.4|15375.4|15364.4|15378.4|15367.4|15371.4|15360.4|312
1638203700000|2021-11-29 16:35:00|15376.4|15365.4|15377.4|15366.4|15378.4|15367.4|15371.4|15360.4|290
1638204000000|2021-11-29 16:40:00|15378.4|15367.4|15377.4|15366.4|15378.4|15367.4|15375.4|15364.4|345
1638204300000|2021-11-29 16:45:00|15378.4|15365.4|15376.4|15365.4|15378.4|15366.4|15374.4|15363.4|117
1638204600000|2021-11-29 16:50:00|15377.4|15366.4|15376.4|15365.4|15377.4|15366.4|15376.4|15364.4|309
1638204900000|2021-11-29 16:55:00|15375.4|15364.4|15376.4|15365.4|15377.4|15365.4|15375.4|15364.4|193
1638205200000|2021-11-29 17:00:00|15375.4|15364.4|15379.4|15368.4|15380.4|15368.4|15375.4|15364.4|335
1638205500000|2021-11-29 17:05:00|15380.4|15369.4|15381.4|15370.4|15382.4|15371.4|15379.4|15368.4|422
1638205800000|2021-11-29 17:10:00|15382.4|15371.4|15382.4|15371.4|15383.4|15372.4|15380.4|15369.4|192
1638206100000|2021-11-29 17:15:00|15383.4|15372.4|15383.4|15372.4|15384.4|15372.4|15380.4|15369.4|160
1638206400000|2021-11-29 17:20:00|15384.4|15373.4|15394.4|15383.4|15394.4|15383.4|15383.4|15372.4|402
1638206700000|2021-11-29 17:25:00|15393.4|15382.4|15394.4|15383.4|15396.4|15385.4|15392.4|15380.4|151
1638207000000|2021-11-29 17:30:00|15395.4|15384.4|15400.4|15389.4|15400.4|15389.4|15395.4|15384.4|260
1638207300000|2021-11-29 17:35:00|15401.4|15390.4|15394.4|15383.4|15401.4|15390.4|15394.4|15383.4|91
1638207600000|2021-11-29 17:40:00|15395.4|15384.4|15392.4|15381.4|15396.4|15385.4|15391.4|15379.4|98
1638207900000|2021-11-29 17:45:00|15393.4|15382.4|15395.4|15384.4|15397.4|15386.4|15393.4|15382.4|174
1638208200000|2021-11-29 17:50:00|15394.4|15383.4|15396.4|15384.4|15396.4|15384.4|15391.4|15380.4|207
1638208500000|2021-11-29 17:55:00|15397.4|15385.4|15400.4|15389.4|15400.4|15389.4|15397.4|15385.4|56
1638208800000|2021-11-29 18:00:00|15401.4|15390.4|15403.4|15392.4|15404.4|15393.4|15401.4|15390.4|245
1638209100000|2021-11-29 18:05:00|15402.4|15391.4|15405.4|15394.4|15406.4|15395.4|15402.4|15391.4|190
1638209400000|2021-11-29 18:10:00|15406.4|15393.4|15400.4|15389.4|15406.4|15395.4|15399.4|15388.4|118
1638209700000|2021-11-29 18:15:00|15401.4|15390.4|15400.4|15389.4|15404.4|15393.4|15398.4|15387.4|85
1638210000000|2021-11-29 18:20:00|15401.4|15390.4|15400.4|15389.4|15401.4|15390.4|15399.4|15388.4|69
1638210300000|2021-11-29 18:25:00|15401.4|15390.4|15400.4|15389.4|15401.4|15390.4|15400.4|15388.4|88
1638210600000|2021-11-29 18:30:00|15401.4|15390.4|15403.4|15392.4|15404.4|15393.4|15400.4|15389.4|44
1638210900000|2021-11-29 18:35:00|15402.4|15391.4|15400.4|15389.4|15403.4|15391.4|15400.4|15389.4|47
1638211200000|2021-11-29 18:40:00|15401.4|15390.4|15402.4|15391.4|15404.4|15393.4|15400.4|15388.4|109
1638211500000|2021-11-29 18:45:00|15403.4|15392.4|15407.4|15396.4|15407.4|15396.4|15402.4|15391.4|105
1638211800000|2021-11-29 18:50:00|15406.4|15395.4|15406.4|15395.4|15407.4|15396.4|15403.4|15392.4|131
1638212100000|2021-11-29 18:55:00|15407.4|15396.4|15408.4|15397.4|15408.4|15397.4|15404.4|15393.4|97
1638212400000|2021-11-29 19:00:00|15407.4|15396.4|15406.4|15394.4|15407.4|15396.4|15402.4|15391.4|133
1638212700000|2021-11-29 19:05:00|15407.4|15395.4|15403.4|15392.4|15407.4|15396.4|15403.4|15391.4|72
1638213000000|2021-11-29 19:10:00|15402.4|15391.4|15404.4|15393.4|15404.4|15393.4|15402.4|15391.4|40
1638213300000|2021-11-29 19:15:00|15403.4|15392.4|15403.4|15392.4|15404.4|15393.4|15402.4|15391.4|68
1638213600000|2021-11-29 19:20:00|15404.4|15393.4|15402.4|15391.4|15405.4|15393.4|15402.4|15391.4|48
1638213900000|2021-11-29 19:25:00|15403.4|15392.4|15402.4|15391.4|15403.4|15392.4|15402.4|15390.4|70
1638214200000|2021-11-29 19:30:00|15403.4|15392.4|15402.4|15391.4|15404.4|15392.4|15399.4|15388.4|199
1638214500000|2021-11-29 19:35:00|15401.4|15390.4|15399.4|15388.4|15401.4|15390.4|15397.4|15386.4|147
1638214800000|2021-11-29 19:40:00|15400.4|15389.4|15404.9|15394.9|15405.4|15394.9|15400.4|15389.4|152
1638215100000|2021-11-29 19:45:00|15403.4|15393.4|15404.9|15394.9|15406.9|15396.9|15403.4|15393.4|182
1638215400000|2021-11-29 19:50:00|15405.4|15395.4|15406.9|15396.9|15408.9|15398.9|15404.9|15394.9|192
1638215700000|2021-11-29 19:55:00|15405.9|15395.9|15409.9|15399.9|15409.9|15399.9|15405.4|15395.4|147
1638216000000|2021-11-29 20:00:00|15409.4|15399.4|15408.9|15398.9|15410.9|15400.9|15405.9|15395.9|167
1638216300000|2021-11-29 20:05:00|15408.4|15398.4|15402.9|15392.9|15408.4|15398.4|15398.9|15388.9|597
1638216600000|2021-11-29 20:10:00|15401.9|15391.9|15399.9|15389.9|15402.4|15392.4|15397.9|15387.9|412
1638216900000|2021-11-29 20:15:00|15400.4|15390.4|15401.9|15391.9|15401.9|15391.9|15396.4|15386.4|337
1638217200000|2021-11-29 20:20:00|15402.4|15392.4|15403.9|15393.9|15404.4|15394.4|15400.4|15390.4|63
1638217500000|2021-11-29 20:25:00|15404.4|15394.4|15403.9|15393.9|15405.9|15395.9|15402.9|15392.9|120
1638217800000|2021-11-29 20:30:00|15404.4|15394.4|15406.9|15396.9|15406.9|15396.9|15402.9|15392.9|99
1638218100000|2021-11-29 20:35:00|15406.4|15396.4|15406.9|15396.9|15406.9|15396.9|15405.9|15395.9|63
1638218400000|2021-11-29 20:40:00|15406.4|15396.4|15405.4|15395.4|15407.9|15397.9|15403.9|15393.9|147
1638218700000|2021-11-29 20:45:00|15404.9|15394.9|15407.9|15397.9|15407.9|15397.9|15403.9|15393.9|181
1638219000000|2021-11-29 20:50:00|15406.4|15396.4|15405.4|15395.4|15406.9|15396.9|15402.9|15392.9|194
1638219300000|2021-11-29 20:55:00|15405.9|15395.9|15396.9|15386.9|15406.9|15396.9|15396.9|15386.9|245
1638219600000|2021-11-29 21:00:00|15398.9|15388.9|15399.9|15389.9|15400.9|15390.9|15398.4|15388.4|128
1638219900000|2021-11-29 21:05:00|15400.9|15390.9|15403.4|15393.4|15403.4|15393.4|15400.9|15390.9|101
1638220200000|2021-11-29 21:10:00|15402.9|15392.9|15399.9|15389.9|15405.9|15395.9|15399.9|15389.9|119
1638220500000|2021-11-29 21:15:00|15411.6|15387.6|15416.3|15392.3|15417.6|15393.6|15408.6|15384.6|0
1638220800000|2021-11-29 21:20:00|15416.9|15392.9|15416.9|15392.9|15419.6|15395.6|15415.6|15391.6|0
1638221100000|2021-11-29 21:25:00|15416.3|15392.3|15415.1|15391.1|15418.3|15394.3|15414.3|15390.3|0
1638221400000|2021-11-29 21:30:00|15415.7|15391.7|15417.8|15393.8|15421|15397|15415.7|15391.7|0
1638221700000|2021-11-29 21:35:00|15418.4|15394.4|15421.2|15397.2|15423.1|15399.1|15418.4|15394.4|0
1638222000000|2021-11-29 21:40:00|15421.9|15397.9|15422.5|15398.5|15422.5|15398.5|15421.2|15397.2|0
1638222300000|2021-11-29 21:45:00|15422.9|15398.9|15421.9|15397.9|15423.9|15399.9|15421.2|15397.2|0
1638222600000|2021-11-29 21:50:00|15422.5|15398.5|15423.9|15399.9|15424.5|15400.5|15421.9|15397.9|0
1638222900000|2021-11-29 21:55:00|15423.2|15399.2|15419.5|15395.5|15423.9|15399.9|15418.6|15394.6|0
1638223200000|2021-11-29 22:00:00|15419.6|15395.6|15419.3|15395.3|15419.6|15395.6|15418.9|15394.9|0
1638223500000|2021-11-29 22:05:00|15418.9|15394.9|15419|15395|15419.8|15395.8|15416.8|15392.8|0
1638223800000|2021-11-29 22:10:00|15419.1|15395.1|15420.5|15396.5|15420.5|15396.5|15417.2|15393.2|0
1638224100000|2021-11-29 22:15:00|15419.8|15395.8|15417.7|15393.7|15420.1|15396.1|15417.7|15393.7|0
1638224400000|2021-11-29 22:20:00|15417.9|15393.9|15418|15394|15418.3|15394.3|15417.7|15393.7|0
1638224700000|2021-11-29 22:25:00|15419.9|15395.9|15420.2|15396.2|15420.7|15396.7|15419.9|15395.9|0
1638225000000|2021-11-29 22:30:00|15420.3|15396.3|15419.8|15395.8|15420.4|15396.4|15419|15395|0
1638225300000|2021-11-29 22:35:00|15419.9|15395.9|15423.4|15399.4|15423.4|15399.4|15419.9|15395.9|0
1638225600000|2021-11-29 22:40:00|15423.5|15399.5|15424.5|15400.5|15424.6|15400.6|15423.4|15399.4|0
1638225900000|2021-11-29 22:45:00|15424.4|15400.4|15423.8|15399.8|15424.4|15400.4|15422.2|15398.2|0
1638226200000|2021-11-29 22:50:00|15423.9|15399.9|15423.7|15399.7|15423.9|15399.9|15423.7|15399.7|0
1638226500000|2021-11-29 22:55:00|15423.1|15399.1|15424.4|15400.4|15424.8|15400.8|15423.1|15399.1|0
1638226800000|2021-11-29 23:00:00|15424.7|15400.7|15432.4|15408.4|15434.3|15410.3|15422.7|15398.7|0
1638227100000|2021-11-29 23:05:00|15433|15409|15432.4|15408.4|15433|15409|15429|15405|0
1638227400000|2021-11-29 23:10:00|15433.7|15409.7|15439.1|15415.1|15440.4|15416.4|15432.4|15408.4|0
1638227700000|2021-11-29 23:15:00|15439.4|15415.4|15441.5|15417.5|15442.9|15418.9|15438.4|15414.4|0
1638228000000|2021-11-29 23:20:00|15442.2|15418.2|15445.1|15421.1|15448.3|15424.3|15442.2|15418.2|0
1638228300000|2021-11-29 23:25:00|15445.8|15421.8|15442.4|15418.4|15445.8|15421.8|15441.8|15417.8|0
1638228600000|2021-11-29 23:30:00|15443.8|15419.8|15445.8|15421.8|15446.4|15422.4|15441.8|15417.8|0
1638228900000|2021-11-29 23:35:00|15446.4|15422.4|15446.4|15422.4|15447.8|15423.8|15443.8|15419.8|0
1638229200000|2021-11-29 23:40:00|15447.1|15423.1|15446.4|15422.4|15448.1|15424.1|15445.1|15421.1|0
1638229500000|2021-11-29 23:45:00|15445.8|15421.8|15445.8|15421.8|15446.8|15422.8|15445.1|15421.1|0
1638229800000|2021-11-29 23:50:00|15446.5|15422.5|15444.5|15420.5|15448.5|15424.5|15443.8|15419.8|0
1638230100000|2021-11-29 23:55:00|15445.1|15421.1|15443.1|15419.1|15445.1|15421.1|15438.5|15414.5|0
1638230400000|2021-11-30 00:00:00|15443.8|15419.8|15445.6|15421.6|15446.9|15422.9|15441.8|15417.8|0
1638230700000|2021-11-30 00:05:00|15446.3|15422.3|15442.8|15418.8|15446.8|15422.8|15442.2|15418.2|0
1638231000000|2021-11-30 00:10:00|15443.5|15419.5|15439.5|15415.5|15445.5|15421.5|15438.2|15414.2|0
1638231300000|2021-11-30 00:15:00|15438.9|15414.9|15438.9|15414.9|15444.3|15420.3|15437.5|15413.5|0
1638231600000|2021-11-30 00:20:00|15438.6|15414.6|15450.3|15426.3|15451.2|15427.2|15438|15414|0
1638231900000|2021-11-30 00:25:00|15450|15426|15452.1|15428.1|15453.4|15429.4|15447.3|15423.3|0
1638232200000|2021-11-30 00:30:00|15452.3|15428.3|15457.2|15433.2|15459.4|15435.4|15448.5|15424.5|0
1638232500000|2021-11-30 00:35:00|15457.6|15433.6|15464.9|15440.9|15466.9|15442.9|15457.6|15433.6|0
1638232800000|2021-11-30 00:40:00|15465.9|15441.9|15461.4|15437.4|15467.5|15443.5|15460.5|15436.5|0
1638233100000|2021-11-30 00:45:00|15461.1|15437.1|15442.9|15418.9|15461.7|15437.7|15436.4|15412.4|0
1638233400000|2021-11-30 00:50:00|15443.4|15419.4|15446.5|15422.5|15449.1|15425.1|15443.1|15419.1|0
1638233700000|2021-11-30 00:55:00|15445.6|15421.6|15445.3|15421.3|15446.5|15422.5|15443.1|15419.1|0
1638234000000|2021-11-30 01:00:00|15421.4|15411.4|15446.9|15436.9|15456.9|15446.9|15421.4|15411.4|2139
1638234300000|2021-11-30 01:05:00|15447.4|15437.4|15426.4|15416.4|15448.9|15438.9|15423.4|15413.4|1943
1638234600000|2021-11-30 01:10:00|15426.9|15416.9|15432.9|15422.9|15436.9|15426.9|15425.4|15415.4|1356
1638234900000|2021-11-30 01:15:00|15431.9|15421.9|15424.9|15414.9|15452.9|15442.9|15414.9|15404.9|2670
1638235200000|2021-11-30 01:20:00|15422.9|15412.9|15443.4|15433.4|15444.9|15434.9|15419.4|15409.4|1043
1638235500000|2021-11-30 01:25:00|15443.9|15433.9|15504.4|15494.4|15521.4|15511.4|15442.9|15432.9|6606
1638235800000|2021-11-30 01:30:00|15503.9|15493.9|15471.4|15461.4|15503.9|15493.9|15428.9|15418.9|16293
1638236100000|2021-11-30 01:35:00|15465.4|15455.4|15447.4|15437.4|15469.9|15459.9|15429.9|15419.9|5794
1638236400000|2021-11-30 01:40:00|15447.9|15437.9|15447.4|15437.4|15453.9|15443.9|15429.9|15419.9|4020
1638236700000|2021-11-30 01:45:00|15446.4|15436.4|15470.4|15460.4|15473.4|15463.4|15441.4|15431.4|3846
1638237000000|2021-11-30 01:50:00|15471.4|15461.4|15463.4|15453.4|15488.4|15478.4|15441.4|15431.4|3834
1638237300000|2021-11-30 01:55:00|15458.4|15448.4|15414.4|15404.4|15458.4|15448.4|15412.4|15402.4|4234
1638237600000|2021-11-30 02:00:00|15413.4|15403.4|15425.4|15415.4|15428.4|15418.4|15408.4|15398.4|2762
1638237900000|2021-11-30 02:05:00|15423.4|15413.4|15403.4|15393.4|15433.4|15423.4|15401.4|15391.4|2478
1638238200000|2021-11-30 02:10:00|15402.4|15392.4|15385.4|15375.4|15411.4|15401.4|15382.4|15372.4|2687
1638238500000|2021-11-30 02:15:00|15384.4|15374.4|15359.4|15349.4|15393.4|15383.4|15355.4|15345.4|3789
1638238800000|2021-11-30 02:20:00|15357.4|15347.4|15358.4|15348.4|15375.4|15365.4|15357.4|15347.4|3685
1638239100000|2021-11-30 02:25:00|15359.4|15349.4|15339.2|15329.2|15359.4|15349.4|15324.2|15314.2|6402
1638239400000|2021-11-30 02:30:00|15338.2|15328.2|15336.2|15326.2|15347.2|15337.2|15321.2|15311.2|4347
1638239700000|2021-11-30 02:35:00|15337.2|15327.2|15338.2|15328.2|15347.2|15337.2|15333.2|15323.2|2014
1638240000000|2021-11-30 02:40:00|15337.2|15327.2|15329.2|15319.2|15345.2|15335.2|15329.2|15319.2|1683
1638240300000|2021-11-30 02:45:00|15328.2|15318.2|15328.2|15318.2|15330.2|15320.2|15312.2|15302.2|2950
1638240600000|2021-11-30 02:50:00|15329.2|15319.2|15330.2|15320.2|15335.2|15325.2|15323.2|15313.2|1550
1638240900000|2021-11-30 02:55:00|15333.2|15323.2|15348.2|15338.2|15355.2|15345.2|15330.2|15320.2|2979
1638241200000|2021-11-30 03:00:00|15347.2|15337.2|15319.2|15309.2|15347.2|15337.2|15312.2|15302.2|2368
1638241500000|2021-11-30 03:05:00|15318.2|15308.2|15325.2|15315.2|15328.2|15318.2|15315.2|15305.2|2081
1638241800000|2021-11-30 03:10:00|15326.2|15316.2|15314.2|15304.2|15326.2|15316.2|15310.2|15300.2|1631
1638242100000|2021-11-30 03:15:00|15312.2|15302.2|15325.2|15315.2|15325.2|15315.2|15303.2|15293.2|1994
1638242400000|2021-11-30 03:20:00|15326.2|15316.2|15319.2|15309.2|15330.2|15320.2|15310.2|15300.2|1266
1638242700000|2021-11-30 03:25:00|15320.2|15310.2|15312.2|15302.2|15323.2|15313.2|15307.2|15297.2|1088
1638243000000|2021-11-30 03:30:00|15313.2|15303.2|15310.2|15300.2|15326.2|15316.2|15310.2|15300.2|751
1638243300000|2021-11-30 03:35:00|15309.2|15299.2|15307.2|15297.2|15315.2|15305.2|15301.2|15291.2|565
1638243600000|2021-11-30 03:40:00|15306.2|15296.2|15303.2|15293.2|15307.2|15297.2|15299.2|15289.2|382
1638243900000|2021-11-30 03:45:00|15304.2|15294.2|15310.2|15300.2|15313.2|15303.2|15301.2|15291.2|317
1638244200000|2021-11-30 03:50:00|15311.2|15301.2|15308.2|15298.2|15313.2|15303.2|15306.2|15296.2|334
1638244500000|2021-11-30 03:55:00|15310.2|15300.2|15310.2|15300.2|15316.2|15306.2|15309.2|15299.2|408
1638244800000|2021-11-30 04:00:00|15311.2|15301.2|15306.2|15296.2|15312.2|15302.2|15306.2|15296.2|330
1638245100000|2021-11-30 04:05:00|15307.2|15297.2|15312.2|15302.2|15313.2|15303.2|15306.2|15296.2|212
1638245400000|2021-11-30 04:10:00|15311.2|15301.2|15308.2|15298.2|15312.2|15302.2|15308.2|15298.2|213
1638245700000|2021-11-30 04:15:00|15307.2|15297.2|15303.2|15293.2|15311.2|15301.2|15303.2|15293.2|343
1638246000000|2021-11-30 04:20:00|15302.2|15292.2|15305.2|15295.2|15305.2|15295.2|15301.2|15291.2|378
1638246300000|2021-11-30 04:25:00|15304.2|15294.2|15302.2|15292.2|15304.2|15294.2|15302.2|15292.2|128
1638246600000|2021-11-30 04:30:00|15303.2|15293.2|15305.2|15295.2|15309.2|15299.2|15303.2|15293.2|758
1638246900000|2021-11-30 04:35:00|15304.2|15294.2|15305.2|15295.2|15306.2|15296.2|15301.2|15291.2|314
1638247200000|2021-11-30 04:40:00|15306.2|15296.2|15305.2|15295.2|15306.2|15296.2|15303.2|15293.2|151
1638247500000|2021-11-30 04:45:00|15304.2|15294.2|15305.2|15295.2|15306.2|15296.2|15303.2|15293.2|164
1638247800000|2021-11-30 04:50:00|15306.2|15296.2|15306.2|15296.2|15306.2|15296.2|15305.2|15295.2|88
1638248100000|2021-11-30 04:55:00|15305.2|15295.2|15305.2|15295.2|15309.2|15299.2|15304.2|15294.2|540
1638248400000|2021-11-30 05:00:00|15306.2|15296.2|15328.2|15318.2|15336.2|15326.2|15304.2|15294.2|4903
1638248700000|2021-11-30 05:05:00|15329.2|15319.2|15326.2|15316.2|15341.2|15331.2|15318.2|15308.2|2893
1638249000000|2021-11-30 05:10:00|15327.2|15317.2|15314.2|15304.2|15333.2|15323.2|15312.2|15302.2|2866
1638249300000|2021-11-30 05:15:00|15317.2|15307.2|15318.2|15308.2|15327.2|15317.2|15309.2|15299.2|2523
1638249600000|2021-11-30 05:20:00|15317.2|15307.2|15307.2|15297.2|15322.2|15312.2|15299.2|15289.2|3075
1638249900000|2021-11-30 05:25:00|15306.2|15296.2|15318.2|15308.2|15327.2|15317.2|15279.2|15269.2|7138
1638250200000|2021-11-30 05:30:00|15319.2|15309.2|15301.2|15291.2|15327.2|15317.2|15300.2|15290.2|4753
1638250500000|2021-11-30 05:35:00|15303.2|15293.2|15290.2|15280.2|15304.2|15294.2|15280.2|15270.2|3297
1638250800000|2021-11-30 05:40:00|15289.2|15279.2|15303.2|15293.2|15310.2|15300.2|15289.2|15279.2|2536
1638251100000|2021-11-30 05:45:00|15304.2|15294.2|15296.2|15286.2|15305.2|15295.2|15283.2|15273.2|3097
1638251400000|2021-11-30 05:50:00|15294.2|15284.2|15304.2|15294.2|15307.2|15297.2|15289.2|15279.2|2572
1638251700000|2021-11-30 05:55:00|15305.2|15295.2|15286.2|15276.2|15308.2|15298.2|15285.2|15275.2|2834
1638252000000|2021-11-30 06:00:00|15287.2|15277.2|15257.2|15247.2|15298.2|15288.2|15257.2|15247.2|5632
1638252300000|2021-11-30 06:05:00|15258.2|15248.2|15252.2|15242.2|15267.2|15257.2|15248.2|15238.2|7321
1638252600000|2021-11-30 06:10:00|15251.2|15241.2|15237.2|15227.2|15265.2|15255.2|15229.2|15219.2|4778
1638252900000|2021-11-30 06:15:00|15236.2|15226.2|15266.2|15256.2|15266.2|15256.2|15232.2|15222.2|4436
1638253200000|2021-11-30 06:20:00|15265.2|15255.2|15297.2|15287.2|15303.2|15293.2|15257.2|15247.2|6823
1638253500000|2021-11-30 06:25:00|15296.2|15286.2|15282.2|15272.2|15301.2|15291.2|15270.2|15260.2|3605
1638253800000|2021-11-30 06:30:00|15281.2|15271.2|15290.2|15280.2|15298.2|15288.2|15270.2|15260.2|2994
1638254100000|2021-11-30 06:35:00|15291.2|15281.2|15291.2|15281.2|15303.2|15293.2|15287.2|15277.2|3024
1638254400000|2021-11-30 06:40:00|15292.2|15282.2|15315.2|15305.2|15315.2|15305.2|15291.2|15281.2|3666
1638254700000|2021-11-30 06:45:00|15312.2|15302.2|15317.2|15307.2|15318.2|15308.2|15300.2|15290.2|4989
1638255000000|2021-11-30 06:50:00|15318.2|15308.2|15330.2|15320.2|15333.2|15323.2|15314.2|15304.2|7054
1638255300000|2021-11-30 06:55:00|15331.2|15321.2|15332.2|15322.2|15340.2|15330.2|15329.2|15319.2|15800
1638255600000|2021-11-30 07:00:00|15330.2|15320.2|15316.2|15306.2|15330.2|15320.2|15279.2|15269.2|7001
1638255900000|2021-11-30 07:05:00|15314.2|15304.2|15346.2|15336.2|15353.2|15343.2|15312.2|15302.2|4632
1638256200000|2021-11-30 07:10:00|15345.2|15335.2|15351.2|15341.2|15351.2|15341.2|15338.2|15328.2|2851
1638256500000|2021-11-30 07:15:00|15350.2|15340.2|15346.2|15336.2|15352.2|15342.2|15338.2|15328.2|1672
1638256800000|2021-11-30 07:20:00|15347.2|15337.2|15341.2|15331.2|15355.2|15345.2|15341.2|15331.2|1437
1638257100000|2021-11-30 07:25:00|15340.2|15330.2|15333.2|15323.2|15342.2|15332.2|15332.2|15322.2|1306
1638257400000|2021-11-30 07:30:00|15335.2|15325.2|15324.2|15314.2|15340.2|15330.2|15323.2|15313.2|1345
1638257700000|2021-11-30 07:35:00|15322.2|15312.2|15340.2|15330.2|15340.2|15330.2|15321.2|15311.2|1019
1638258000000|2021-11-30 07:40:00|15339.2|15329.2|15325.2|15315.2|15346.2|15336.2|15325.2|15315.2|1746
1638258300000|2021-11-30 07:45:00|15326.2|15316.2|15328.2|15318.2|15333.2|15323.2|15320.2|15310.2|1702
1638258600000|2021-11-30 07:50:00|15329.2|15319.2|15330.2|15320.2|15339.2|15329.2|15329.2|15319.2|1314
1638258900000|2021-11-30 07:55:00|15331.2|15321.2|15348.2|15338.2|15349.2|15339.2|15331.2|15321.2|2637
1638259200000|2021-11-30 08:00:00|15349.2|15337.2|15364.2|15353.2|15369.2|15358.2|15337.2|15326.2|3908
1638259500000|2021-11-30 08:05:00|15366.2|15352.2|15348.2|15337.2|15368.2|15357.2|15337.2|15326.2|2809
1638259800000|2021-11-30 08:10:00|15347.2|15336.2|15357.2|15346.2|15361.2|15350.2|15336.2|15325.2|1564
1638260100000|2021-11-30 08:15:00|15356.2|15345.2|15337.2|15326.2|15359.2|15348.2|15336.2|15325.2|1539
1638260400000|2021-11-30 08:20:00|15336.2|15325.2|15355.2|15344.2|15360.2|15349.2|15333.2|15322.2|1478
1638260700000|2021-11-30 08:25:00|15357.2|15345.2|15374.2|15363.2|15375.2|15363.2|15354.2|15342.2|1822
1638261000000|2021-11-30 08:30:00|15380.6|15356.6|15364.9|15340.9|15381.9|15357.9|15363.6|15339.6|15
1638261300000|2021-11-30 08:35:00|15365.4|15341.4|15325.1|15301.1|15369|15345|15321.1|15297.1|167
1638261600000|2021-11-30 08:40:00|15324.6|15300.6|15321.9|15297.9|15338.1|15314.1|15310.5|15286.5|0
1638261900000|2021-11-30 08:45:00|15321.4|15297.4|15321|15297|15323.2|15299.2|15302.5|15278.5|0
1638262200000|2021-11-30 08:50:00|15320|15296|15350.5|15326.5|15354.6|15330.6|15317.8|15293.8|0
1638262500000|2021-11-30 08:55:00|15351.9|15327.9|15348.9|15324.9|15365.3|15341.3|15346.3|15322.3|0
1638262800000|2021-11-30 09:00:00|15347.9|15323.9|15339.2|15327.2|15364.2|15353.2|15336.2|15323.9|1142
1638263100000|2021-11-30 09:05:00|15340.2|15328.2|15326.2|15314.2|15342.2|15330.2|15324.2|15313.2|389
1638263400000|2021-11-30 09:10:00|15327.2|15315.2|15330.2|15319.2|15331.2|15320.2|15325.2|15313.2|288
1638263700000|2021-11-30 09:15:00|15329.2|15318.2|15326.2|15314.2|15334.2|15323.2|15321.2|15309.2|739
1638264000000|2021-11-30 09:20:00|15325.2|15312.2|15320.2|15309.2|15331.2|15319.2|15313.2|15302.2|352
1638264300000|2021-11-30 09:25:00|15319.2|15308.2|15304.2|15292.2|15319.2|15309.2|15299.2|15288.2|947
1638264600000|2021-11-30 09:30:00|15303.2|15293.2|15301.2|15290.2|15305.2|15294.2|15290.2|15279.2|462
1638264900000|2021-11-30 09:35:00|15302.2|15291.2|15305.2|15294.2|15311.2|15299.2|15296.2|15284.2|450
1638265200000|2021-11-30 09:40:00|15306.2|15295.2|15305.2|15294.2|15316.2|15305.2|15301.2|15290.2|602
1638265500000|2021-11-30 09:45:00|15304.2|15293.2|15301.2|15289.2|15307.2|15295.2|15299.2|15288.2|325
1638265800000|2021-11-30 09:50:00|15300.2|15290.2|15309.2|15297.2|15317.2|15306.2|15300.2|15289.2|260
1638266100000|2021-11-30 09:55:00|15308.2|15298.2|15315.2|15304.2|15315.2|15304.2|15307.2|15295.2|179
1638266400000|2021-11-30 10:00:00|15316.2|15305.2|15314.2|15303.2|15319.2|15308.2|15309.2|15298.2|265
1638266700000|2021-11-30 10:05:00|15313.2|15302.2|15308.2|15297.2|15320.2|15309.2|15305.2|15294.2|204
1638267000000|2021-11-30 10:10:00|15309.2|15298.2|15310.2|15299.2|15313.2|15302.2|15307.2|15295.2|173
1638267300000|2021-11-30 10:15:00|15311.2|15298.2|15302.2|15291.2|15311.2|15299.2|15302.2|15291.2|154
1638267600000|2021-11-30 10:20:00|15303.2|15292.2|15298.2|15287.2|15308.2|15297.2|15298.2|15287.2|210
1638267900000|2021-11-30 10:25:00|15299.2|15286.2|15302.2|15290.2|15306.2|15295.2|15298.2|15286.2|208
1638268200000|2021-11-30 10:30:00|15301.2|15289.2|15309.2|15298.2|15309.2|15298.2|15301.2|15289.2|281
1638268500000|2021-11-30 10:35:00|15308.2|15297.2|15313.2|15302.2|15313.2|15302.2|15303.2|15292.2|343
1638268800000|2021-11-30 10:40:00|15312.2|15301.2|15301.2|15290.2|15313.2|15302.2|15301.2|15289.2|391
1638269100000|2021-11-30 10:45:00|15300.2|15289.2|15299.2|15288.2|15301.2|15289.2|15290.2|15279.2|376
1638269400000|2021-11-30 10:50:00|15298.2|15287.2|15300.2|15288.2|15302.2|15291.2|15294.2|15283.2|310
1638269700000|2021-11-30 10:55:00|15301.2|15289.2|15305.2|15294.2|15313.2|15301.2|15300.2|15289.2|254
1638270000000|2021-11-30 11:00:00|15306.2|15296.2|15302.2|15291.2|15313.2|15302.2|15301.2|15290.2|198
1638270300000|2021-11-30 11:05:00|15301.2|15290.2|15300.2|15289.2|15305.2|15294.2|15296.2|15285.2|261
1638270600000|2021-11-30 11:10:00|15299.2|15288.2|15296.2|15284.2|15308.2|15297.2|15295.2|15283.2|160
1638270900000|2021-11-30 11:15:00|15295.2|15283.2|15300.2|15288.2|15300.2|15289.2|15295.2|15283.2|176
1638271200000|2021-11-30 11:20:00|15299.2|15287.2|15303.2|15292.2|15306.2|15295.2|15297.2|15286.2|166
1638271500000|2021-11-30 11:25:00|15302.2|15291.2|15311.2|15299.2|15314.2|15303.2|15302.2|15290.2|197
1638271800000|2021-11-30 11:30:00|15312.2|15300.2|15315.2|15303.2|15315.2|15303.2|15311.2|15299.2|115
1638272100000|2021-11-30 11:35:00|15316.2|15304.2|15315.2|15304.2|15319.2|15308.2|15312.2|15301.2|111
1638272400000|2021-11-30 11:40:00|15316.2|15305.2|15316.2|15304.2|15322.2|15311.2|15315.2|15304.2|86
1638272700000|2021-11-30 11:45:00|15315.2|15305.2|15313.2|15301.2|15316.2|15305.2|15311.2|15300.2|126
1638273000000|2021-11-30 11:50:00|15314.2|15302.2|15310.2|15299.2|15315.2|15304.2|15307.2|15296.2|150
1638273300000|2021-11-30 11:55:00|15309.2|15298.2|15313.2|15302.2|15314.2|15303.2|15306.2|15295.2|164
1638273600000|2021-11-30 12:00:00|15314.2|15301.2|15328.2|15317.2|15329.2|15318.2|15314.2|15301.2|277
1638273900000|2021-11-30 12:05:00|15329.2|15316.2|15327.2|15316.2|15329.2|15318.2|15325.2|15314.2|95
1638274200000|2021-11-30 12:10:00|15326.2|15315.2|15325.2|15313.2|15330.2|15319.2|15324.2|15313.2|84
1638274500000|2021-11-30 12:15:00|15326.2|15314.2|15323.2|15312.2|15327.2|15316.2|15322.2|15311.2|112
1638274800000|2021-11-30 12:20:00|15324.2|15311.2|15333.2|15321.2|15333.2|15322.2|15324.2|15311.2|132
1638275100000|2021-11-30 12:25:00|15334.2|15322.2|15339.2|15328.2|15341.2|15330.2|15334.2|15322.2|272
1638275400000|2021-11-30 12:30:00|15340.2|15329.2|15334.2|15322.2|15340.2|15329.2|15333.2|15322.2|137
1638275700000|2021-11-30 12:35:00|15333.2|15323.2|15323.2|15312.2|15334.2|15323.2|15323.2|15312.2|210
1638276000000|2021-11-30 12:40:00|15324.2|15313.2|15330.2|15318.2|15334.2|15323.2|15323.2|15313.2|794
1638276300000|2021-11-30 12:45:00|15329.2|15319.2|15329.2|15318.2|15333.2|15322.2|15326.2|15315.2|151
1638276600000|2021-11-30 12:50:00|15330.2|15319.2|15327.2|15315.2|15331.2|15319.2|15323.2|15312.2|133
1638276900000|2021-11-30 12:55:00|15328.2|15316.2|15330.2|15319.2|15333.2|15321.2|15328.2|15315.2|102
1638277200000|2021-11-30 13:00:00|15331.2|15320.2|15331.2|15320.2|15335.2|15324.2|15330.2|15319.2|79
1638277500000|2021-11-30 13:05:00|15332.2|15319.2|15337.2|15326.2|15338.2|15326.2|15328.2|15316.2|116
1638277800000|2021-11-30 13:10:00|15336.2|15325.2|15336.2|15325.2|15342.2|15331.2|15335.2|15324.2|139
1638278100000|2021-11-30 13:15:00|15337.2|15326.2|15344.2|15333.2|15344.2|15333.2|15334.2|15323.2|137
1638278400000|2021-11-30 13:20:00|15343.2|15332.2|15339.2|15328.2|15344.2|15333.2|15338.2|15327.2|189
1638278700000|2021-11-30 13:25:00|15340.2|15327.2|15341.2|15329.2|15344.2|15332.2|15339.2|15327.2|146
1638279000000|2021-11-30 13:30:00|15340.2|15328.2|15342.2|15330.2|15342.2|15331.2|15330.2|15319.2|134
1638279300000|2021-11-30 13:35:00|15341.2|15329.2|15347.2|15335.2|15347.2|15336.2|15338.2|15327.2|110
1638279600000|2021-11-30 13:40:00|15346.2|15336.2|15348.2|15336.2|15350.2|15339.2|15345.2|15334.2|132
1638279900000|2021-11-30 13:45:00|15349.2|15337.2|15352.2|15341.2|15352.2|15341.2|15343.2|15332.2|110
1638280200000|2021-11-30 13:50:00|15351.2|15340.2|15355.2|15343.2|15355.2|15344.2|15349.2|15338.2|132
1638280500000|2021-11-30 13:55:00|15354.2|15344.2|15366.2|15355.2|15366.2|15355.2|15351.2|15339.2|390
1638280800000|2021-11-30 14:00:00|15367.2|15356.2|15359.2|15347.2|15367.2|15356.2|15354.2|15343.2|223
1638281100000|2021-11-30 14:05:00|15358.2|15348.2|15348.2|15336.2|15358.2|15348.2|15347.2|15336.2|220
1638281400000|2021-11-30 14:10:00|15347.2|15337.2|15349.2|15338.2|15355.2|15343.2|15347.2|15336.2|196
1638281700000|2021-11-30 14:15:00|15350.2|15337.2|15350.2|15339.2|15351.2|15340.2|15345.2|15334.2|237
1638282000000|2021-11-30 14:20:00|15351.2|15338.2|15351.2|15339.2|15353.2|15342.2|15348.2|15337.2|138
1638282300000|2021-11-30 14:25:00|15352.2|15340.2|15349.2|15338.2|15355.2|15344.2|15349.2|15338.2|318
1638282600000|2021-11-30 14:30:00|15348.2|15337.2|15359.2|15347.2|15366.2|15354.2|15341.2|15330.2|989
1638282900000|2021-11-30 14:35:00|15360.2|15348.2|15360.2|15349.2|15362.2|15350.2|15347.2|15336.2|808
1638283200000|2021-11-30 14:40:00|15361.2|15350.2|15368.2|15357.2|15371.2|15360.2|15361.2|15350.2|437
1638283500000|2021-11-30 14:45:00|15369.2|15358.2|15374.2|15363.2|15375.2|15364.2|15366.2|15354.2|760
1638283800000|2021-11-30 14:50:00|15375.2|15364.2|15379.2|15368.2|15381.2|15370.2|15371.2|15360.2|551
1638284100000|2021-11-30 14:55:00|15378.2|15367.2|15382.2|15371.2|15386.2|15375.2|15374.2|15363.2|449
1638284400000|2021-11-30 15:00:00|15381.2|15370.2|15373.2|15362.2|15384.2|15373.2|15367.2|15356.2|378
1638284700000|2021-11-30 15:05:00|15374.2|15361.2|15378.2|15367.2|15383.2|15372.2|15367.2|15356.2|378
1638285000000|2021-11-30 15:10:00|15377.2|15366.2|15372.2|15360.2|15381.2|15370.2|15371.2|15360.2|239
1638285300000|2021-11-30 15:15:00|15371.2|15361.2|15367.2|15356.2|15380.2|15369.2|15366.2|15355.2|495
1638285600000|2021-11-30 15:20:00|15368.2|15357.2|15369.2|15358.2|15374.2|15362.2|15360.2|15349.2|378
1638285900000|2021-11-30 15:25:00|15370.2|15359.2|15378.2|15367.2|15379.2|15368.2|15366.2|15355.2|358
1638286200000|2021-11-30 15:30:00|15379.2|15368.2|15378.2|15366.2|15389.2|15378.2|15375.2|15364.2|425
1638286500000|2021-11-30 15:35:00|15377.2|15367.2|15358.2|15347.2|15381.2|15370.2|15349.2|15338.2|1163
1638286800000|2021-11-30 15:40:00|15359.2|15346.2|15350.2|15339.2|15364.2|15353.2|15350.2|15339.2|563
1638287100000|2021-11-30 15:45:00|15351.2|15340.2|15321.2|15310.2|15352.2|15341.2|15321.2|15310.2|796
1638287400000|2021-11-30 15:50:00|15320.2|15309.2|15300.2|15289.2|15322.2|15311.2|15294.2|15283.2|1234
1638287700000|2021-11-30 15:55:00|15301.2|15290.2|15280.2|15269.2|15301.2|15290.2|15280.2|15269.2|1105
1638288000000|2021-11-30 16:00:00|15281.2|15270.2|15276.2|15265.2|15288.2|15276.2|15256.2|15245.2|1711
1638288300000|2021-11-30 16:05:00|15275.2|15264.2|15287.2|15275.2|15288.2|15277.2|15270.2|15259.2|569
1638288600000|2021-11-30 16:10:00|15288.2|15276.2|15305.2|15294.2|15310.2|15299.2|15278.2|15266.2|814
1638288900000|2021-11-30 16:15:00|15304.2|15293.2|15316.2|15305.2|15316.2|15305.2|15295.2|15284.2|542
1638289200000|2021-11-30 16:20:00|15315.2|15304.2|15311.2|15299.2|15319.2|15308.2|15309.2|15298.2|434
1638289500000|2021-11-30 16:25:00|15310.2|15298.2|15325.2|15314.2|15327.2|15316.2|15308.2|15296.2|554
1638289800000|2021-11-30 16:30:00|15324.2|15313.2|15315.2|15304.2|15328.2|15317.2|15314.2|15303.2|603
1638290100000|2021-11-30 16:35:00|15316.2|15303.2|15316.2|15304.2|15324.2|15312.2|15310.2|15299.2|419
1638290400000|2021-11-30 16:40:00|15315.2|15303.2|15303.2|15291.2|15324.2|15312.2|15300.2|15289.2|792
1638290700000|2021-11-30 16:45:00|15302.2|15290.2|15298.2|15286.2|15306.2|15295.2|15291.2|15279.2|639
1638291000000|2021-11-30 16:50:00|15297.2|15287.2|15285.2|15274.2|15301.2|15289.2|15285.2|15274.2|452
1638291300000|2021-11-30 16:55:00|15286.2|15275.2|15299.2|15288.2|15299.2|15288.2|15284.2|15272.2|401
1638291600000|2021-11-30 17:00:00|15298.2|15287.2|15285.2|15273.2|15299.2|15288.2|15282.2|15271.2|205
1638291900000|2021-11-30 17:05:00|15284.2|15272.2|15290.2|15278.2|15291.2|15280.2|15283.2|15272.2|182
1638292200000|2021-11-30 17:10:00|15289.2|15279.2|15286.2|15275.2|15296.2|15285.2|15286.2|15275.2|236
1638292500000|2021-11-30 17:15:00|15287.2|15276.2|15301.2|15290.2|15302.2|15291.2|15286.2|15275.2|179
1638292800000|2021-11-30 17:20:00|15302.2|15291.2|15317.2|15306.2|15319.2|15307.2|15299.2|15288.2|341
1638293100000|2021-11-30 17:25:00|15316.2|15305.2|15320.2|15308.2|15324.2|15312.2|15315.2|15304.2|339
1638293400000|2021-11-30 17:30:00|15319.2|15307.2|15326.2|15314.2|15330.2|15319.2|15311.2|15299.2|394
1638293700000|2021-11-30 17:35:00|15325.2|15315.2|15326.2|15314.2|15330.2|15319.2|15321.2|15309.2|237
1638294000000|2021-11-30 17:40:00|15327.2|15315.2|15329.2|15318.2|15331.2|15320.2|15321.2|15310.2|192
1638294300000|2021-11-30 17:45:00|15328.2|15317.2|15322.2|15311.2|15331.2|15320.2|15322.2|15310.2|225
1638294600000|2021-11-30 17:50:00|15323.2|15312.2|15328.2|15317.2|15332.2|15320.2|15323.2|15312.2|231
1638294900000|2021-11-30 17:55:00|15329.2|15318.2|15324.2|15313.2|15330.2|15318.2|15320.2|15309.2|199
1638295200000|2021-11-30 18:00:00|15325.2|15314.2|15326.2|15315.2|15332.2|15321.2|15324.2|15313.2|406
1638295500000|2021-11-30 18:05:00|15327.2|15314.2|15318.2|15307.2|15329.2|15318.2|15318.2|15307.2|249
1638295800000|2021-11-30 18:10:00|15319.2|15308.2|15319.2|15307.2|15323.2|15311.2|15316.2|15304.2|136
1638296100000|2021-11-30 18:15:00|15318.2|15306.2|15317.2|15306.2|15326.2|15315.2|15317.2|15306.2|140
1638296400000|2021-11-30 18:20:00|15316.2|15305.2|15329.2|15317.2|15329.2|15318.2|15314.2|15303.2|87
1638296700000|2021-11-30 18:25:00|15328.2|15316.2|15326.2|15315.2|15331.2|15319.2|15324.2|15313.2|89
1638297000000|2021-11-30 18:30:00|15327.2|15316.2|15331.2|15320.2|15332.2|15321.2|15324.2|15313.2|149
1638297300000|2021-11-30 18:35:00|15330.2|15319.2|15343.2|15332.2|15344.2|15333.2|15330.2|15319.2|200
1638297600000|2021-11-30 18:40:00|15344.2|15333.2|15344.2|15332.2|15344.2|15333.2|15338.2|15326.2|105
1638297900000|2021-11-30 18:45:00|15343.2|15333.2|15339.2|15328.2|15346.2|15335.2|15339.2|15327.2|104
1638298200000|2021-11-30 18:50:00|15340.2|15329.2|15347.2|15336.2|15347.2|15336.2|15338.2|15326.2|142
1638298500000|2021-11-30 18:55:00|15348.2|15338.2|15347.2|15336.2|15349.2|15338.2|15346.2|15335.2|124
1638298800000|2021-11-30 19:00:00|15348.2|15337.2|15346.2|15334.2|15349.2|15337.2|15342.2|15331.2|129
1638299100000|2021-11-30 19:05:00|15345.2|15333.2|15350.2|15339.2|15352.2|15340.2|15342.2|15331.2|119
1638299400000|2021-11-30 19:10:00|15349.2|15338.2|15350.2|15339.2|15352.2|15341.2|15348.2|15337.2|91
1638299700000|2021-11-30 19:15:00|15351.2|15340.2|15350.2|15338.2|15352.2|15341.2|15345.2|15334.2|87
1638300000000|2021-11-30 19:20:00|15349.2|15339.2|15344.2|15332.2|15349.2|15339.2|15342.2|15331.2|75
1638300300000|2021-11-30 19:25:00|15343.2|15331.2|15343.2|15332.2|15350.2|15339.2|15343.2|15331.2|121
1638300600000|2021-11-30 19:30:00|15342.2|15331.2|15349.2|15338.2|15350.2|15338.2|15340.2|15329.2|166
1638300900000|2021-11-30 19:35:00|15348.2|15337.2|15351.2|15339.2|15355.2|15344.2|15346.2|15335.2|213
1638301200000|2021-11-30 19:40:00|15352.2|15340.2|15338.2|15328.2|15353.2|15342.2|15336.2|15325.2|250
1638301500000|2021-11-30 19:45:00|15338.7|15328.7|15316.7|15306.7|15340.2|15330.2|15316.7|15306.7|670
1638301800000|2021-11-30 19:50:00|15317.2|15307.2|15329.2|15319.2|15332.2|15322.2|15316.7|15306.7|322
1638302100000|2021-11-30 19:55:00|15328.7|15318.7|15338.7|15328.7|15338.7|15328.7|15325.7|15315.7|119
1638302400000|2021-11-30 20:00:00|15338.2|15328.2|15335.2|15325.2|15338.2|15328.2|15327.7|15317.7|68
1638302700000|2021-11-30 20:05:00|15334.7|15324.7|15332.2|15322.2|15337.2|15327.2|15332.2|15322.2|57
1638303000000|2021-11-30 20:10:00|15332.7|15322.7|15333.7|15323.7|15341.7|15331.7|15332.7|15322.7|120
1638303300000|2021-11-30 20:15:00|15334.2|15324.2|15338.2|15328.2|15338.7|15328.7|15331.2|15321.2|35
1638303600000|2021-11-30 20:20:00|15337.7|15327.7|15333.2|15323.2|15341.7|15331.7|15333.2|15323.2|41
1638303900000|2021-11-30 20:25:00|15332.7|15322.7|15326.7|15316.7|15332.7|15322.7|15324.7|15314.7|148
1638304200000|2021-11-30 20:30:00|15327.2|15317.2|15343.7|15333.7|15346.2|15336.2|15326.7|15316.7|192
1638304500000|2021-11-30 20:35:00|15342.7|15332.7|15341.2|15331.2|15344.2|15334.2|15338.7|15328.7|109
1638304800000|2021-11-30 20:40:00|15340.7|15330.7|15346.2|15336.2|15347.7|15337.7|15338.7|15328.7|113
1638305100000|2021-11-30 20:45:00|15345.7|15335.7|15345.7|15335.7|15348.7|15338.7|15337.7|15327.7|257
1638305400000|2021-11-30 20:50:00|15345.2|15335.2|15323.2|15313.2|15345.2|15335.2|15320.7|15310.7|386
1638305700000|2021-11-30 20:55:00|15323.7|15313.7|15338.2|15328.2|15340.2|15330.2|15319.7|15309.7|232
1638306000000|2021-11-30 21:00:00|15337.7|15327.7|15347.7|15337.7|15347.7|15337.7|15334.7|15324.7|116
1638306300000|2021-11-30 21:05:00|15348.7|15338.7|15348.2|15338.2|15352.7|15342.7|15348.2|15338.2|81
1638306600000|2021-11-30 21:10:00|15347.7|15337.7|15341.2|15331.2|15350.7|15340.7|15341.2|15331.2|34
1638306900000|2021-11-30 21:15:00|15354|15330|15357.4|15333.4|15361.4|15337.4|15352|15328|1
1638307200000|2021-11-30 21:20:00|15357.7|15333.7|15356.6|15332.6|15366.1|15342.1|15355.2|15331.2|0
1638307500000|2021-11-30 21:25:00|15355.9|15331.9|15349|15325|15359.9|15335.9|15347.6|15323.6|0
1638307800000|2021-11-30 21:30:00|15349.6|15325.6|15345.6|15321.6|15352.3|15328.3|15342.9|15318.9|0
1638308100000|2021-11-30 21:35:00|15344.9|15320.9|15349.6|15325.6|15349.6|15325.6|15343.6|15319.6|0
1638308400000|2021-11-30 21:40:00|15350.3|15326.3|15349|15325|15351.6|15327.6|15349|15325|0
1638308700000|2021-11-30 21:45:00|15350.3|15326.3|15359.3|15335.3|15360.7|15336.7|15349.3|15325.3|0
1638309000000|2021-11-30 21:50:00|15358.7|15334.7|15356|15332|15360.7|15336.7|15355.3|15331.3|0
1638309300000|2021-11-30 21:55:00|15356.6|15332.6|15361.7|15337.7|15362.4|15338.4|15356.6|15332.6|0
1638309600000|2021-11-30 22:00:00|15361.5|15337.5|15361|15337|15361.7|15337.7|15360.9|15336.9|0
1638309900000|2021-11-30 22:05:00|15361.1|15337.1|15361.2|15337.2|15361.3|15337.3|15360.5|15336.5|0
1638310200000|2021-11-30 22:10:00|15361|15337|15360.9|15336.9|15361.1|15337.1|15360.3|15336.3|0
1638310500000|2021-11-30 22:15:00|15364.1|15340.1|15363.8|15339.8|15364.1|15340.1|15363.1|15339.1|0
1638310800000|2021-11-30 22:20:00|15363.7|15339.7|15363.6|15339.6|15363.9|15339.9|15362.6|15338.6|0
1638311100000|2021-11-30 22:25:00|15363.7|15339.7|15363.8|15339.8|15364|15340|15363.4|15339.4|0
1638311400000|2021-11-30 22:30:00|15364|15340|15364.5|15340.5|15364.5|15340.5|15363.4|15339.4|0
1638311700000|2021-11-30 22:35:00|15363.9|15339.9|15375.2|15351.2|15375.6|15351.6|15363.1|15339.1|0
1638312000000|2021-11-30 22:40:00|15374.6|15350.6|15375.6|15351.6|15376.3|15352.3|15374.6|15350.6|0
1638312300000|2021-11-30 22:45:00|15375.5|15351.5|15375.5|15351.5|15376|15352|15374.9|15350.9|0
1638312600000|2021-11-30 22:50:00|15375.7|15351.7|15375.8|15351.8|15375.8|15351.8|15373.9|15349.9|0
1638312900000|2021-11-30 22:55:00|15375.9|15351.9|15377.4|15353.4|15377.9|15353.9|15374|15350|0
1638313200000|2021-11-30 23:00:00|15382|15358|15398.4|15374.4|15405.8|15381.8|15380.7|15356.7|0
1638313500000|2021-11-30 23:05:00|15398.7|15374.7|15392.4|15368.4|15401.8|15377.8|15392.4|15368.4|0
1638313800000|2021-11-30 23:10:00|15393.1|15369.1|15376.8|15352.8|15395.1|15371.1|15375.5|15351.5|0
1638314100000|2021-11-30 23:15:00|15378.2|15354.2|15372.8|15348.8|15381.5|15357.5|15372.8|15348.8|0
1638314400000|2021-11-30 23:20:00|15374.8|15350.8|15385.5|15361.5|15385.5|15361.5|15370.1|15346.1|0
1638314700000|2021-11-30 23:25:00|15385.7|15361.7|15385.2|15361.2|15391.2|15367.2|15384.5|15360.5|0
1638315000000|2021-11-30 23:30:00|15386.5|15362.5|15387.5|15363.5|15391.5|15367.5|15384.8|15360.8|0
1638315300000|2021-11-30 23:35:00|15388.8|15364.8|15384.8|15360.8|15390.2|15366.2|15382.8|15358.8|0
1638315600000|2021-11-30 23:40:00|15385.4|15361.4|15371.3|15347.3|15386.1|15362.1|15370.7|15346.7|0
1638315900000|2021-11-30 23:45:00|15371.7|15347.7|15368|15344|15380.1|15356.1|15364|15340|0
1638316200000|2021-11-30 23:50:00|15369|15345|15372|15348|15375.4|15351.4|15368|15344|0
1638316500000|2021-11-30 23:55:00|15372.3|15348.3|15375.3|15351.3|15375.4|15351.4|15370|15346|0
1638316800000|2021-12-01 00:00:00|15375.9|15351.9|15387.5|15363.5|15388.8|15364.8|15374.7|15350.7|0
1638317100000|2021-12-01 00:05:00|15387.8|15363.8|15382.8|15358.8|15395.5|15371.5|15382.1|15358.1|0
1638317400000|2021-12-01 00:10:00|15383.4|15359.4|15370|15346|15385.5|15361.5|15368|15344|0
1638317700000|2021-12-01 00:15:00|15369.4|15345.4|15334.7|15310.7|15371.4|15347.4|15329.5|15305.5|0
1638318000000|2021-12-01 00:20:00|15334.2|15310.2|15344.9|15320.9|15345.2|15321.2|15327|15303|0
1638318300000|2021-12-01 00:25:00|15344.5|15320.5|15329.9|15305.9|15346.9|15322.9|15327.5|15303.5|0
1638318600000|2021-12-01 00:30:00|15330.2|15306.2|15337.7|15313.7|15342.1|15318.1|15330.2|15306.2|0
1638318900000|2021-12-01 00:35:00|15338.1|15314.1|15331.7|15307.7|15338.1|15314.1|15318.1|15294.1|0
1638319200000|2021-12-01 00:40:00|15332.1|15308.1|15349.6|15325.6|15353.2|15329.2|15331.7|15307.7|0
1638319500000|2021-12-01 00:45:00|15350|15326|15356.4|15332.4|15363.2|15339.2|15349|15325|0
1638319800000|2021-12-01 00:50:00|15355.9|15331.9|15348.9|15324.9|15358.4|15334.4|15346.3|15322.3|0
1638320100000|2021-12-01 00:55:00|15348.7|15324.7|15343.3|15319.3|15352|15328|15337.1|15313.1|0
1638320400000|2021-12-01 01:00:00|15338.7|15328.7|15287.2|15277.2|15341.2|15331.2|15282.2|15272.2|3680
1638320700000|2021-12-01 01:05:00|15287.7|15277.7|15284.7|15274.7|15298.7|15288.7|15271.2|15261.2|1733
1638321000000|2021-12-01 01:10:00|15285.7|15275.7|15326.2|15316.2|15333.2|15323.2|15285.7|15275.7|1355
1638321300000|2021-12-01 01:15:00|15326.7|15316.7|15367.2|15357.2|15380.2|15370.2|15315.7|15305.7|3382
1638321600000|2021-12-01 01:20:00|15365.2|15355.2|15357.2|15347.2|15372.2|15362.2|15338.7|15328.7|2449
1638321900000|2021-12-01 01:25:00|15356.7|15346.7|15382.7|15372.7|15407.2|15397.2|15353.7|15343.7|4044
1638322200000|2021-12-01 01:30:00|15382.2|15372.2|15353.2|15343.2|15397.2|15387.2|15332.2|15322.2|13585
1638322500000|2021-12-01 01:35:00|15354.2|15344.2|15355.2|15345.2|15377.7|15367.7|15345.2|15335.2|6070
1638322800000|2021-12-01 01:40:00|15354.7|15344.7|15340.7|15330.7|15358.2|15348.2|15315.2|15305.2|5667
1638323100000|2021-12-01 01:45:00|15341.7|15331.7|15337.2|15327.2|15359.2|15349.2|15329.2|15319.2|6099
1638323400000|2021-12-01 01:50:00|15335.2|15325.2|15313.2|15303.2|15340.2|15330.2|15310.2|15300.2|4719
1638323700000|2021-12-01 01:55:00|15312.2|15302.2|15300.2|15290.2|15327.2|15317.2|15298.2|15288.2|3971
1638324000000|2021-12-01 02:00:00|15298.2|15288.2|15336.2|15326.2|15344.2|15334.2|15298.2|15288.2|3685
1638324300000|2021-12-01 02:05:00|15335.2|15325.2|15331.2|15321.2|15340.2|15330.2|15307.2|15297.2|2437
1638324600000|2021-12-01 02:10:00|15333.2|15323.2|15330.2|15320.2|15345.2|15335.2|15316.2|15306.2|2622
1638324900000|2021-12-01 02:15:00|15331.2|15321.2|15344.2|15334.2|15363.2|15353.2|15323.2|15313.2|2596
1638325200000|2021-12-01 02:20:00|15345.2|15335.2|15329.2|15319.2|15347.2|15337.2|15324.2|15314.2|1744
1638325500000|2021-12-01 02:25:00|15330.2|15320.2|15349.2|15339.2|15358.2|15348.2|15329.2|15319.2|2034
1638325800000|2021-12-01 02:30:00|15346.2|15336.2|15357.2|15347.2|15379.2|15369.2|15346.2|15336.2|3639
1638326100000|2021-12-01 02:35:00|15356.2|15346.2|15359.2|15349.2|15375.2|15365.2|15354.2|15344.2|1881
1638326400000|2021-12-01 02:40:00|15357.2|15347.2|15355.2|15345.2|15363.2|15353.2|15343.2|15333.2|1238
1638326700000|2021-12-01 02:45:00|15356.2|15346.2|15343.2|15333.2|15359.2|15349.2|15339.2|15329.2|1054
1638327000000|2021-12-01 02:50:00|15342.2|15332.2|15338.2|15328.2|15347.2|15337.2|15333.2|15323.2|1438
1638327300000|2021-12-01 02:55:00|15336.2|15326.2|15343.2|15333.2|15349.2|15339.2|15332.2|15322.2|1706
1638327600000|2021-12-01 03:00:00|15342.2|15332.2|15336.2|15326.2|15348.2|15338.2|15326.2|15316.2|1749
1638327900000|2021-12-01 03:05:00|15337.2|15327.2|15350.2|15340.2|15351.2|15341.2|15334.2|15324.2|1000
1638328200000|2021-12-01 03:10:00|15349.2|15339.2|15356.2|15346.2|15357.2|15347.2|15339.2|15329.2|1114
1638328500000|2021-12-01 03:15:00|15355.2|15345.2|15360.2|15350.2|15374.2|15364.2|15355.2|15345.2|1542
1638328800000|2021-12-01 03:20:00|15361.2|15351.2|15355.2|15345.2|15365.2|15355.2|15345.2|15335.2|1429
1638329100000|2021-12-01 03:25:00|15354.2|15344.2|15365.2|15355.2|15368.2|15358.2|15354.2|15344.2|1463
1638329400000|2021-12-01 03:30:00|15363.2|15353.2|15363.2|15353.2|15372.2|15362.2|15358.2|15348.2|398
1638329700000|2021-12-01 03:35:00|15362.2|15352.2|15355.2|15345.2|15366.2|15356.2|15355.2|15345.2|334
1638330000000|2021-12-01 03:40:00|15354.2|15344.2|15349.2|15339.2|15361.2|15351.2|15349.2|15339.2|293
1638330300000|2021-12-01 03:45:00|15350.2|15340.2|15359.2|15349.2|15364.2|15354.2|15350.2|15340.2|285
1638330600000|2021-12-01 03:50:00|15357.2|15347.2|15358.2|15348.2|15361.2|15351.2|15357.2|15347.2|209
1638330900000|2021-12-01 03:55:00|15359.2|15349.2|15358.2|15348.2|15361.2|15351.2|15355.2|15345.2|307
1638331200000|2021-12-01 04:00:00|15357.2|15347.2|15363.2|15353.2|15365.2|15355.2|15357.2|15347.2|268
1638331500000|2021-12-01 04:05:00|15362.2|15352.2|15362.2|15352.2|15362.2|15352.2|15359.2|15349.2|161
1638331800000|2021-12-01 04:10:00|15363.2|15353.2|15362.2|15352.2|15364.2|15354.2|15359.2|15349.2|185
1638332100000|2021-12-01 04:15:00|15361.2|15351.2|15359.2|15349.2|15363.2|15353.2|15358.2|15348.2|159
1638332400000|2021-12-01 04:20:00|15360.2|15350.2|15358.2|15348.2|15363.2|15353.2|15358.2|15348.2|152
1638332700000|2021-12-01 04:25:00|15359.2|15349.2|15362.2|15352.2|15365.2|15355.2|15359.2|15349.2|175
1638333000000|2021-12-01 04:30:00|15363.2|15353.2|15370.2|15360.2|15373.2|15363.2|15362.2|15352.2|487
1638333300000|2021-12-01 04:35:00|15371.2|15361.2|15376.2|15366.2|15378.2|15368.2|15369.2|15359.2|440
1638333600000|2021-12-01 04:40:00|15377.2|15367.2|15374.2|15364.2|15378.2|15368.2|15374.2|15364.2|228
1638333900000|2021-12-01 04:45:00|15373.2|15363.2|15370.2|15360.2|15375.2|15365.2|15368.2|15358.2|387
1638334200000|2021-12-01 04:50:00|15369.2|15359.2|15365.2|15355.2|15369.2|15359.2|15364.2|15354.2|328
1638334500000|2021-12-01 04:55:00|15366.2|15356.2|15372.2|15362.2|15372.2|15362.2|15360.2|15350.2|461
1638334800000|2021-12-01 05:00:00|15371.2|15361.2|15358.2|15348.2|15374.2|15364.2|15357.2|15347.2|2080
1638335100000|2021-12-01 05:05:00|15360.2|15350.2|15358.2|15348.2|15365.2|15355.2|15354.2|15344.2|921
1638335400000|2021-12-01 05:10:00|15357.2|15347.2|15333.2|15323.2|15358.2|15348.2|15332.2|15322.2|1600
1638335700000|2021-12-01 05:15:00|15332.2|15322.2|15336.2|15326.2|15341.2|15331.2|15332.2|15322.2|1160
1638336000000|2021-12-01 05:20:00|15335.2|15325.2|15327.2|15317.2|15338.2|15328.2|15325.2|15315.2|1297
1638336300000|2021-12-01 05:25:00|15328.2|15318.2|15323.2|15313.2|15329.2|15319.2|15316.2|15306.2|1644
1638336600000|2021-12-01 05:30:00|15325.2|15315.2|15316.2|15306.2|15328.2|15318.2|15312.2|15302.2|2673
1638336900000|2021-12-01 05:35:00|15315.2|15305.2|15320.2|15310.2|15324.2|15314.2|15314.2|15304.2|1535
1638337200000|2021-12-01 05:40:00|15321.2|15311.2|15325.2|15315.2|15326.2|15316.2|15317.2|15307.2|1369
1638337500000|2021-12-01 05:45:00|15326.2|15316.2|15321.2|15311.2|15333.2|15323.2|15321.2|15311.2|1647
1638337800000|2021-12-01 05:50:00|15322.2|15312.2|15307.2|15297.2|15324.2|15314.2|15306.2|15296.2|1213
1638338100000|2021-12-01 05:55:00|15308.2|15298.2|15306.2|15296.2|15321.2|15311.2|15298.2|15288.2|2218
1638338400000|2021-12-01 06:00:00|15307.2|15297.2|15330.2|15320.2|15337.2|15327.2|15306.2|15296.2|3071
1638338700000|2021-12-01 06:05:00|15331.2|15321.2|15335.2|15325.2|15336.2|15326.2|15319.2|15309.2|1615
1638339000000|2021-12-01 06:10:00|15336.2|15326.2|15336.2|15326.2|15338.2|15328.2|15325.2|15315.2|1689
1638339300000|2021-12-01 06:15:00|15335.2|15325.2|15333.2|15323.2|15338.2|15328.2|15330.2|15320.2|1288
1638339600000|2021-12-01 06:20:00|15334.2|15324.2|15345.2|15335.2|15351.2|15341.2|15334.2|15324.2|2236
1638339900000|2021-12-01 06:25:00|15346.2|15336.2|15350.2|15340.2|15350.2|15340.2|15338.2|15328.2|778
1638340200000|2021-12-01 06:30:00|15351.2|15341.2|15378.2|15368.2|15381.2|15371.2|15346.2|15336.2|4074
1638340500000|2021-12-01 06:35:00|15379.2|15369.2|15382.2|15372.2|15385.2|15375.2|15366.2|15356.2|1748
1638340800000|2021-12-01 06:40:00|15381.2|15371.2|15369.2|15359.2|15382.2|15372.2|15365.2|15355.2|2161
1638341100000|2021-12-01 06:45:00|15368.2|15358.2|15353.2|15343.2|15369.2|15359.2|15352.2|15342.2|3093
1638341400000|2021-12-01 06:50:00|15354.2|15344.2|15357.2|15347.2|15359.2|15349.2|15349.2|15339.2|4025
1638341700000|2021-12-01 06:55:00|15358.2|15348.2|15352.2|15342.2|15358.2|15348.2|15342.2|15332.2|4010
1638342000000|2021-12-01 07:00:00|15351.2|15341.2|15345.2|15335.2|15356.2|15346.2|15342.2|15332.2|1776
1638342300000|2021-12-01 07:05:00|15344.2|15334.2|15342.2|15332.2|15349.2|15339.2|15342.2|15332.2|515
1638342600000|2021-12-01 07:10:00|15343.2|15333.2|15340.2|15330.2|15345.2|15335.2|15340.2|15330.2|934
1638342900000|2021-12-01 07:15:00|15339.2|15329.2|15335.2|15325.2|15343.2|15333.2|15334.2|15324.2|732
1638343200000|2021-12-01 07:20:00|15336.2|15326.2|15333.2|15323.2|15337.2|15327.2|15331.2|15321.2|646
1638343500000|2021-12-01 07:25:00|15331.2|15321.2|15333.2|15323.2|15336.2|15326.2|15328.2|15318.2|637
1638343800000|2021-12-01 07:30:00|15334.2|15324.2|15321.2|15311.2|15336.2|15326.2|15319.2|15309.2|883
1638344100000|2021-12-01 07:35:00|15320.2|15310.2|15319.2|15309.2|15325.2|15315.2|15317.2|15307.2|548
1638344400000|2021-12-01 07:40:00|15320.2|15310.2|15326.2|15316.2|15326.2|15316.2|15317.2|15307.2|561
1638344700000|2021-12-01 07:45:00|15325.2|15315.2|15320.2|15310.2|15330.2|15320.2|15318.2|15308.2|818
1638345000000|2021-12-01 07:50:00|15319.2|15309.2|15311.2|15301.2|15320.2|15310.2|15310.2|15300.2|792
1638345300000|2021-12-01 07:55:00|15313.2|15303.2|15315.2|15305.2|15316.2|15306.2|15304.2|15294.2|1295
1638345600000|2021-12-01 08:00:00|15314.2|15303.2|15310.2|15299.2|15314.2|15303.2|15303.2|15292.2|700
1638345900000|2021-12-01 08:05:00|15311.2|15300.2|15300.2|15289.2|15312.2|15300.2|15300.2|15289.2|704
1638346200000|2021-12-01 08:10:00|15301.2|15290.2|15281.2|15270.2|15301.2|15290.2|15281.2|15270.2|1449
1638346500000|2021-12-01 08:15:00|15280.2|15268.2|15302.2|15290.2|15307.2|15295.2|15280.2|15268.2|1029
1638346800000|2021-12-01 08:20:00|15301.2|15291.2|15308.2|15297.2|15312.2|15301.2|15300.2|15289.2|954
1638347100000|2021-12-01 08:25:00|15307.2|15296.2|15307.2|15295.2|15312.2|15301.2|15298.2|15287.2|1069
1638347400000|2021-12-01 08:30:00|15316.3|15292.3|15321.6|15297.6|15323.6|15299.6|15293.4|15269.4|0
1638347700000|2021-12-01 08:35:00|15321.7|15297.7|15318.2|15294.2|15324|15300|15309.6|15285.6|255
1638348000000|2021-12-01 08:40:00|15317.3|15293.3|15302.5|15278.5|15323.6|15299.6|15298.2|15274.2|0
1638348300000|2021-12-01 08:45:00|15302.4|15278.4|15311|15287|15312.4|15288.4|15298.4|15274.4|0
1638348600000|2021-12-01 08:50:00|15311.2|15287.2|15323.9|15299.9|15330.3|15306.3|15306.7|15282.7|0
1638348900000|2021-12-01 08:55:00|15324.4|15300.4|15339.9|15315.9|15344|15320|15318.5|15294.5|0
1638349200000|2021-12-01 09:00:00|15339.8|15315.8|15317.2|15305.2|15339.8|15315.8|15309.2|15298.2|414
1638349500000|2021-12-01 09:05:00|15318.2|15306.2|15319.2|15307.2|15321.2|15310.2|15310.2|15299.2|415
1638349800000|2021-12-01 09:10:00|15320.2|15308.2|15319.2|15307.2|15321.2|15310.2|15317.2|15306.2|101
1638350100000|2021-12-01 09:15:00|15320.2|15308.2|15320.2|15308.2|15323.2|15312.2|15317.2|15306.2|354
1638350400000|2021-12-01 09:20:00|15319.2|15307.2|15312.2|15301.2|15321.2|15309.2|15312.2|15301.2|97
1638350700000|2021-12-01 09:25:00|15313.2|15302.2|15315.2|15304.2|15316.2|15304.2|15312.2|15301.2|52
1638351000000|2021-12-01 09:30:00|15316.2|15305.2|15317.2|15305.2|15319.2|15308.2|15314.2|15303.2|195
1638351300000|2021-12-01 09:35:00|15316.2|15306.2|15326.2|15315.2|15326.2|15315.2|15316.2|15304.2|423
1638351600000|2021-12-01 09:40:00|15327.2|15316.2|15333.2|15321.2|15333.2|15321.2|15327.2|15316.2|305
1638351900000|2021-12-01 09:45:00|15332.2|15322.2|15332.2|15321.2|15333.2|15322.2|15331.2|15319.2|133
1638352200000|2021-12-01 09:50:00|15333.2|15322.2|15336.2|15325.2|15337.2|15326.2|15332.2|15321.2|226
1638352500000|2021-12-01 09:55:00|15337.2|15326.2|15338.2|15327.2|15338.2|15327.2|15334.2|15323.2|168
1638352800000|2021-12-01 10:00:00|15339.2|15328.2|15336.2|15325.2|15340.2|15328.2|15334.2|15323.2|224
1638353100000|2021-12-01 10:05:00|15337.2|15324.2|15335.2|15324.2|15339.2|15328.2|15332.2|15320.2|297
1638353400000|2021-12-01 10:10:00|15336.2|15325.2|15337.2|15326.2|15340.2|15328.2|15336.2|15324.2|172
1638353700000|2021-12-01 10:15:00|15336.2|15325.2|15339.2|15328.2|15340.2|15329.2|15334.2|15323.2|188
1638354000000|2021-12-01 10:20:00|15338.2|15327.2|15337.2|15325.2|15341.2|15330.2|15335.2|15324.2|396
1638354300000|2021-12-01 10:25:00|15336.2|15326.2|15339.2|15327.2|15341.2|15330.2|15336.2|15326.2|43
1638354600000|2021-12-01 10:30:00|15338.2|15328.2|15338.2|15327.2|15341.2|15330.2|15337.2|15326.2|21
1638354900000|2021-12-01 10:35:00|15337.2|15326.2|15338.2|15326.2|15338.2|15326.2|15336.2|15325.2|18
1638355200000|2021-12-01 10:40:00|15337.2|15325.2|15334.2|15323.2|15338.2|15326.2|15334.2|15322.2|33
1638355500000|2021-12-01 10:45:00|15333.2|15322.2|15332.2|15320.2|15334.2|15323.2|15332.2|15320.2|54
1638355800000|2021-12-01 10:50:00|15331.2|15319.2|15329.2|15318.2|15333.2|15322.2|15326.2|15315.2|84
1638356100000|2021-12-01 10:55:00|15328.2|15317.2|15330.2|15318.2|15330.2|15319.2|15327.2|15316.2|47
1638356400000|2021-12-01 11:00:00|15331.2|15319.2|15326.2|15315.2|15332.2|15321.2|15324.2|15313.2|118
1638356700000|2021-12-01 11:05:00|15327.2|15316.2|15325.2|15313.2|15329.2|15318.2|15324.2|15313.2|131
1638357000000|2021-12-01 11:10:00|15326.2|15314.2|15325.2|15314.2|15326.2|15315.2|15324.2|15312.2|29
1638357300000|2021-12-01 11:15:00|15324.2|15313.2|15327.2|15315.2|15327.2|15316.2|15320.2|15308.2|60
1638357600000|2021-12-01 11:20:00|15328.2|15316.2|15331.2|15320.2|15333.2|15322.2|15328.2|15316.2|27
1638357900000|2021-12-01 11:25:00|15332.2|15321.2|15333.2|15321.2|15333.2|15322.2|15331.2|15320.2|8
1638358200000|2021-12-01 11:30:00|15332.2|15322.2|15330.2|15318.2|15333.2|15322.2|15329.2|15318.2|40
1638358500000|2021-12-01 11:35:00|15329.2|15319.2|15335.2|15324.2|15335.2|15324.2|15329.2|15319.2|49
1638358800000|2021-12-01 11:40:00|15336.2|15325.2|15339.2|15327.2|15339.2|15327.2|15335.2|15323.2|40
1638359100000|2021-12-01 11:45:00|15338.2|15328.2|15341.2|15330.2|15342.2|15330.2|15337.2|15325.2|22
1638359400000|2021-12-01 11:50:00|15340.2|15329.2|15347.2|15336.2|15348.2|15337.2|15339.2|15328.2|124
1638359700000|2021-12-01 11:55:00|15346.2|15335.2|15346.2|15335.2|15346.2|15335.2|15344.2|15333.2|58
1638360000000|2021-12-01 12:00:00|15347.2|15334.2|15345.2|15334.2|15349.2|15338.2|15345.2|15334.2|96
1638360300000|2021-12-01 12:05:00|15344.2|15333.2|15346.2|15334.2|15346.2|15335.2|15344.2|15333.2|92
1638360600000|2021-12-01 12:10:00|15345.2|15335.2|15346.2|15335.2|15347.2|15336.2|15345.2|15333.2|50
1638360900000|2021-12-01 12:15:00|15345.2|15334.2|15344.2|15333.2|15349.2|15338.2|15341.2|15330.2|88
1638361200000|2021-12-01 12:20:00|15345.2|15334.2|15350.2|15338.2|15351.2|15340.2|15344.2|15333.2|106
1638361500000|2021-12-01 12:25:00|15349.2|15337.2|15346.2|15335.2|15349.2|15338.2|15346.2|15335.2|55
1638361800000|2021-12-01 12:30:00|15345.2|15334.2|15345.2|15333.2|15348.2|15336.2|15343.2|15332.2|100
1638362100000|2021-12-01 12:35:00|15346.2|15334.2|15345.2|15333.2|15347.2|15335.2|15344.2|15332.2|45
1638362400000|2021-12-01 12:40:00|15344.2|15334.2|15343.2|15332.2|15346.2|15335.2|15343.2|15332.2|59
1638362700000|2021-12-01 12:45:00|15344.2|15333.2|15344.2|15333.2|15345.2|15334.2|15342.2|15331.2|60
1638363000000|2021-12-01 12:50:00|15345.2|15334.2|15344.2|15333.2|15347.2|15336.2|15344.2|15333.2|130
1638363300000|2021-12-01 12:55:00|15343.2|15332.2|15341.2|15330.2|15344.2|15333.2|15341.2|15330.2|67
1638363600000|2021-12-01 13:00:00|15342.2|15331.2|15337.2|15325.2|15343.2|15332.2|15335.2|15323.2|134
1638363900000|2021-12-01 13:05:00|15336.2|15326.2|15337.2|15325.2|15339.2|15327.2|15336.2|15324.2|53
1638364200000|2021-12-01 13:10:00|15336.2|15324.2|15333.2|15321.2|15336.2|15325.2|15332.2|15321.2|66
1638364500000|2021-12-01 13:15:00|15334.2|15322.2|15335.2|15324.2|15343.2|15331.2|15334.2|15322.2|166
1638364800000|2021-12-01 13:20:00|15334.2|15323.2|15334.2|15322.2|15338.2|15327.2|15330.2|15319.2|192
1638365100000|2021-12-01 13:25:00|15335.2|15323.2|15335.2|15324.2|15339.2|15328.2|15334.2|15322.2|85
1638365400000|2021-12-01 13:30:00|15336.2|15325.2|15337.2|15325.2|15338.2|15327.2|15333.2|15322.2|129
1638365700000|2021-12-01 13:35:00|15336.2|15326.2|15343.2|15331.2|15344.2|15333.2|15336.2|15325.2|144
1638366000000|2021-12-01 13:40:00|15342.2|15332.2|15342.2|15331.2|15345.2|15334.2|15339.2|15328.2|80
1638366300000|2021-12-01 13:45:00|15343.2|15332.2|15341.2|15330.2|15343.2|15332.2|15339.2|15328.2|65
1638366600000|2021-12-01 13:50:00|15342.2|15329.2|15340.2|15329.2|15343.2|15332.2|15340.2|15328.2|98
1638366900000|2021-12-01 13:55:00|15339.2|15328.2|15339.2|15328.2|15341.2|15330.2|15338.2|15327.2|117
1638367200000|2021-12-01 14:00:00|15338.2|15327.2|15337.2|15326.2|15343.2|15331.2|15337.2|15326.2|84
1638367500000|2021-12-01 14:05:00|15338.2|15327.2|15337.2|15326.2|15339.2|15328.2|15336.2|15325.2|63
1638367800000|2021-12-01 14:10:00|15336.2|15325.2|15335.2|15324.2|15337.2|15326.2|15335.2|15324.2|114
1638368100000|2021-12-01 14:15:00|15336.2|15325.2|15333.2|15322.2|15336.2|15325.2|15333.2|15322.2|66
1638368400000|2021-12-01 14:20:00|15334.2|15323.2|15333.2|15322.2|15336.2|15324.2|15333.2|15322.2|22
1638368700000|2021-12-01 14:25:00|15332.2|15321.2|15327.2|15316.2|15332.2|15321.2|15327.2|15316.2|106
1638369000000|2021-12-01 14:30:00|15328.2|15315.2|15318.2|15306.2|15329.2|15317.2|15316.2|15305.2|647
1638369300000|2021-12-01 14:35:00|15317.2|15307.2|15320.2|15309.2|15326.2|15315.2|15317.2|15306.2|473
1638369600000|2021-12-01 14:40:00|15321.2|15310.2|15319.2|15308.2|15324.2|15313.2|15318.2|15307.2|297
1638369900000|2021-12-01 14:45:00|15318.2|15307.2|15322.2|15311.2|15326.2|15315.2|15317.2|15306.2|445
1638370200000|2021-12-01 14:50:00|15321.2|15310.2|15323.2|15312.2|15327.2|15316.2|15320.2|15308.2|339
1638370500000|2021-12-01 14:55:00|15324.2|15311.2|15337.2|15326.2|15339.2|15328.2|15322.2|15311.2|245
1638370800000|2021-12-01 15:00:00|15338.2|15325.2|15350.2|15339.2|15355.2|15344.2|15336.2|15324.2|473
1638371100000|2021-12-01 15:05:00|15351.2|15340.2|15357.2|15346.2|15359.2|15348.2|15348.2|15337.2|644
1638371400000|2021-12-01 15:10:00|15358.2|15347.2|15354.2|15342.2|15363.2|15352.2|15349.2|15338.2|638
1638371700000|2021-12-01 15:15:00|15355.2|15343.2|15348.2|15337.2|15355.2|15344.2|15345.2|15334.2|716
1638372000000|2021-12-01 15:20:00|15347.2|15336.2|15344.2|15333.2|15348.2|15337.2|15333.2|15322.2|557
1638372300000|2021-12-01 15:25:00|15345.2|15332.2|15344.2|15333.2|15350.2|15339.2|15340.2|15329.2|561
1638372600000|2021-12-01 15:30:00|15345.2|15334.2|15344.2|15333.2|15353.2|15342.2|15344.2|15332.2|443
1638372900000|2021-12-01 15:35:00|15345.2|15334.2|15347.2|15336.2|15356.2|15345.2|15342.2|15331.2|709
1638373200000|2021-12-01 15:40:00|15348.2|15337.2|15351.2|15339.2|15352.2|15341.2|15341.2|15330.2|307
1638373500000|2021-12-01 15:45:00|15352.2|15340.2|15354.2|15342.2|15355.2|15344.2|15348.2|15337.2|212
1638373800000|2021-12-01 15:50:00|15353.2|15343.2|15358.2|15347.2|15359.2|15348.2|15353.2|15342.2|268
1638374100000|2021-12-01 15:55:00|15359.2|15348.2|15362.2|15351.2|15362.2|15351.2|15356.2|15345.2|151
1638374400000|2021-12-01 16:00:00|15363.2|15352.2|15367.2|15356.2|15369.2|15358.2|15352.2|15341.2|637
1638374700000|2021-12-01 16:05:00|15366.2|15355.2|15374.2|15363.2|15381.2|15370.2|15365.2|15354.2|483
1638375000000|2021-12-01 16:10:00|15375.2|15364.2|15386.2|15375.2|15388.2|15377.2|15375.2|15363.2|428
1638375300000|2021-12-01 16:15:00|15385.2|15374.2|15384.2|15373.2|15386.2|15375.2|15379.2|15368.2|289
1638375600000|2021-12-01 16:20:00|15385.2|15372.2|15384.2|15373.2|15388.2|15377.2|15378.2|15367.2|152
1638375900000|2021-12-01 16:25:00|15383.2|15372.2|15377.2|15366.2|15384.2|15372.2|15373.2|15362.2|258
1638376200000|2021-12-01 16:30:00|15378.2|15367.2|15380.2|15368.2|15384.2|15373.2|15370.2|15359.2|391
1638376500000|2021-12-01 16:35:00|15379.2|15369.2|15376.2|15365.2|15383.2|15371.2|15373.2|15362.2|318
1638376800000|2021-12-01 16:40:00|15377.2|15366.2|15366.2|15355.2|15377.2|15366.2|15365.2|15353.2|395
1638377100000|2021-12-01 16:45:00|15365.2|15354.2|15360.2|15349.2|15365.2|15354.2|15356.2|15345.2|263
1638377400000|2021-12-01 16:50:00|15359.2|15348.2|15351.2|15339.2|15359.2|15348.2|15349.2|15338.2|382
1638377700000|2021-12-01 16:55:00|15350.2|15340.2|15347.2|15336.2|15351.2|15340.2|15338.2|15327.2|665
1638378000000|2021-12-01 17:00:00|15346.2|15335.2|15343.2|15331.2|15348.2|15337.2|15341.2|15330.2|235
1638378300000|2021-12-01 17:05:00|15342.2|15330.2|15347.2|15335.2|15347.2|15336.2|15338.2|15327.2|189
1638378600000|2021-12-01 17:10:00|15346.2|15334.2|15353.2|15342.2|15356.2|15345.2|15345.2|15334.2|156
1638378900000|2021-12-01 17:15:00|15352.2|15341.2|15355.2|15343.2|15357.2|15346.2|15352.2|15341.2|84
1638379200000|2021-12-01 17:20:00|15356.2|15344.2|15348.2|15337.2|15357.2|15346.2|15347.2|15336.2|154
1638379500000|2021-12-01 17:25:00|15349.2|15338.2|15342.2|15330.2|15351.2|15340.2|15338.2|15326.2|179
1638379800000|2021-12-01 17:30:00|15343.2|15331.2|15343.2|15332.2|15345.2|15334.2|15339.2|15328.2|95
1638380100000|2021-12-01 17:35:00|15344.2|15331.2|15345.2|15334.2|15345.2|15334.2|15339.2|15328.2|117
1638380400000|2021-12-01 17:40:00|15346.2|15335.2|15339.2|15327.2|15347.2|15335.2|15337.2|15326.2|72
1638380700000|2021-12-01 17:45:00|15338.2|15328.2|15335.2|15324.2|15339.2|15328.2|15335.2|15324.2|108
1638381000000|2021-12-01 17:50:00|15336.2|15323.2|15320.2|15309.2|15336.2|15323.2|15319.2|15308.2|341
1638381300000|2021-12-01 17:55:00|15319.2|15308.2|15312.2|15301.2|15321.2|15309.2|15312.2|15301.2|277
1638381600000|2021-12-01 18:00:00|15311.2|15300.2|15316.2|15305.2|15323.2|15312.2|15311.2|15299.2|280
1638381900000|2021-12-01 18:05:00|15317.2|15306.2|15310.2|15298.2|15321.2|15310.2|15306.2|15295.2|388
1638382200000|2021-12-01 18:10:00|15309.2|15299.2|15313.2|15301.2|15314.2|15302.2|15305.2|15293.2|293
1638382500000|2021-12-01 18:15:00|15312.2|15300.2|15305.2|15294.2|15318.2|15306.2|15305.2|15294.2|268
1638382800000|2021-12-01 18:20:00|15306.2|15295.2|15316.2|15304.2|15316.2|15305.2|15304.2|15293.2|313
1638383100000|2021-12-01 18:25:00|15315.2|15305.2|15327.2|15316.2|15327.2|15316.2|15315.2|15304.2|252
1638383400000|2021-12-01 18:30:00|15328.2|15317.2|15322.2|15310.2|15331.2|15320.2|15319.2|15308.2|105
1638383700000|2021-12-01 18:35:00|15323.2|15311.2|15327.2|15315.2|15330.2|15318.2|15323.2|15311.2|118
1638384000000|2021-12-01 18:40:00|15328.2|15316.2|15312.2|15301.2|15329.2|15318.2|15307.2|15296.2|423
1638384300000|2021-12-01 18:45:00|15313.2|15300.2|15298.2|15287.2|15313.2|15302.2|15297.2|15286.2|431
1638384600000|2021-12-01 18:50:00|15299.2|15286.2|15311.2|15300.2|15313.2|15302.2|15296.2|15285.2|327
1638384900000|2021-12-01 18:55:00|15310.2|15299.2|15313.2|15301.2|15319.2|15308.2|15309.2|15298.2|133
1638385200000|2021-12-01 19:00:00|15312.2|15300.2|15307.2|15295.2|15319.2|15308.2|15304.2|15292.2|133
1638385500000|2021-12-01 19:05:00|15308.2|15297.2|15304.2|15292.2|15312.2|15301.2|15303.2|15292.2|103
1638385800000|2021-12-01 19:10:00|15305.2|15293.2|15299.2|15287.2|15306.2|15295.2|15297.2|15285.2|238
1638386100000|2021-12-01 19:15:00|15300.2|15288.2|15298.2|15286.2|15303.2|15292.2|15294.2|15283.2|288
1638386400000|2021-12-01 19:20:00|15297.2|15287.2|15308.2|15296.2|15308.2|15297.2|15297.2|15285.2|171
1638386700000|2021-12-01 19:25:00|15307.2|15295.2|15315.2|15303.2|15317.2|15305.2|15305.2|15294.2|183
1638387000000|2021-12-01 19:30:00|15314.2|15302.2|15316.2|15304.2|15321.2|15310.2|15313.2|15301.2|157
1638387300000|2021-12-01 19:35:00|15314.2|15303.2|15319.2|15307.2|15322.2|15310.2|15309.2|15298.2|87
1638387600000|2021-12-01 19:40:00|15320.2|15308.2|15311.2|15301.2|15320.2|15309.2|15309.2|15298.2|92
1638387900000|2021-12-01 19:45:00|15310.7|15300.7|15315.2|15305.2|15316.7|15306.7|15306.2|15296.2|56
1638388200000|2021-12-01 19:50:00|15315.7|15305.7|15305.2|15295.2|15321.2|15311.2|15303.7|15293.7|78
1638388500000|2021-12-01 19:55:00|15306.2|15296.2|15305.2|15295.2|15310.7|15300.7|15303.2|15293.2|45
1638388800000|2021-12-01 20:00:00|15305.7|15295.7|15296.2|15286.2|15308.7|15298.7|15295.7|15285.7|165
1638389100000|2021-12-01 20:05:00|15296.7|15286.7|15285.7|15275.7|15297.7|15287.7|15285.7|15275.7|608
1638389400000|2021-12-01 20:10:00|15286.2|15276.2|15289.2|15279.2|15289.7|15279.7|15283.7|15273.7|221
1638389700000|2021-12-01 20:15:00|15289.7|15279.7|15278.7|15268.7|15289.7|15279.7|15276.7|15266.7|605
1638390000000|2021-12-01 20:20:00|15279.2|15269.2|15267.2|15257.2|15280.7|15270.7|15265.7|15255.7|441
1638390300000|2021-12-01 20:25:00|15267.7|15257.7|15261.7|15251.7|15268.2|15258.2|15259.7|15249.7|914
1638390600000|2021-12-01 20:30:00|15260.7|15250.7|15271.2|15261.2|15272.2|15262.2|15258.7|15248.7|631
1638390900000|2021-12-01 20:35:00|15270.7|15260.7|15279.2|15269.2|15280.7|15270.7|15268.2|15258.2|160
1638391200000|2021-12-01 20:40:00|15278.7|15268.7|15285.7|15275.7|15285.7|15275.7|15275.7|15265.7|190
1638391500000|2021-12-01 20:45:00|15285.2|15275.2|15281.2|15271.2|15287.7|15277.7|15277.7|15267.7|264
1638391800000|2021-12-01 20:50:00|15280.7|15270.7|15269.2|15259.2|15281.7|15271.7|15268.7|15258.7|299
1638392100000|2021-12-01 20:55:00|15269.7|15259.7|15266.2|15256.2|15273.2|15263.2|15263.7|15253.7|287
1638392400000|2021-12-01 21:00:00|15265.7|15255.7|15263.7|15253.7|15268.2|15258.2|15260.7|15250.7|204
1638182400000|2021-11-29 10:40:00|15443.4|15433.4|15435.4|15423.4|15444.4|15433.4|15433.4|15422.4|209
1638182700000|2021-11-29 10:45:00|15434.4|15422.4|15435.4|15424.4|15436.4|15425.4|15433.4|15422.4|144
1638183000000|2021-11-29 10:50:00|15436.4|15423.4|15439.4|15428.4|15439.4|15428.4|15434.4|15422.4|193
1638183300000|2021-11-29 10:55:00|15438.4|15427.4|15433.4|15422.4|15439.4|15428.4|15433.4|15421.4|171
1638183600000|2021-11-29 11:00:00|15434.4|15423.4|15439.4|15428.4|15439.4|15428.4|15433.4|15422.4|80
1638183900000|2021-11-29 11:05:00|15438.4|15427.4|15437.4|15426.4|15440.4|15428.4|15436.4|15425.4|69
1638184200000|2021-11-29 11:10:00|15438.4|15427.4|15442.4|15431.4|15442.4|15431.4|15438.4|15427.4|88
1638184500000|2021-11-29 11:15:00|15443.4|15432.4|15439.4|15428.4|15445.4|15434.4|15439.4|15428.4|127
1638184800000|2021-11-29 11:20:00|15440.4|15427.4|15437.4|15426.4|15441.4|15429.4|15437.4|15426.4|75
1638185100000|2021-11-29 11:25:00|15438.4|15427.4|15433.4|15422.4|15439.4|15428.4|15433.4|15422.4|88
1638185400000|2021-11-29 11:30:00|15434.4|15423.4|15432.4|15421.4|15436.4|15424.4|15431.4|15420.4|161
1638185700000|2021-11-29 11:35:00|15433.4|15420.4|15433.4|15422.4|15433.4|15422.4|15430.4|15419.4|94
1638186000000|2021-11-29 11:40:00|15432.4|15421.4|15430.4|15418.4|15432.4|15422.4|15428.4|15417.4|74
1638186300000|2021-11-29 11:45:00|15429.4|15419.4|15435.4|15423.4|15436.4|15425.4|15429.4|15418.4|412
1638186600000|2021-11-29 11:50:00|15434.4|15422.4|15431.4|15419.4|15434.4|15422.4|15429.4|15418.4|118
1638186900000|2021-11-29 11:55:00|15430.4|15418.4|15427.4|15416.4|15433.4|15422.4|15427.4|15416.4|78
1638187200000|2021-11-29 12:00:00|15429.4|15417.4|15427.4|15415.4|15430.4|15419.4|15426.4|15415.4|62
1638187500000|2021-11-29 12:05:00|15426.4|15414.4|15424.4|15412.4|15428.4|15416.4|15423.4|15412.4|103
1638187800000|2021-11-29 12:10:00|15423.4|15411.4|15417.4|15406.4|15424.4|15411.4|15416.4|15405.4|290
1638188100000|2021-11-29 12:15:00|15418.4|15405.4|15418.4|15407.4|15420.4|15409.4|15417.4|15405.4|96
1638188400000|2021-11-29 12:20:00|15419.4|15408.4|15416.4|15405.4|15420.4|15409.4|15414.4|15403.4|244
1638188700000|2021-11-29 12:25:00|15415.4|15404.4|15414.4|15403.4|15418.4|15407.4|15414.4|15403.4|89
1638189000000|2021-11-29 12:30:00|15415.4|15404.4|15424.4|15413.4|15425.4|15414.4|15415.4|15404.4|74
1638189300000|2021-11-29 12:35:00|15425.4|15412.4|15427.4|15416.4|15429.4|15418.4|15425.4|15412.4|128
1638189600000|2021-11-29 12:40:00|15426.4|15415.4|15430.4|15419.4|15432.4|15421.4|15426.4|15414.4|87
1638189900000|2021-11-29 12:45:00|15431.4|15420.4|15426.4|15415.4|15432.4|15421.4|15425.4|15414.4|217
1638190200000|2021-11-29 12:50:00|15427.4|15416.4|15423.4|15412.4|15428.4|15416.4|15422.4|15411.4|113
1638190500000|2021-11-29 12:55:00|15424.4|15413.4|15423.4|15412.4|15425.4|15414.4|15423.4|15412.4|36
1638190800000|2021-11-29 13:00:00|15424.4|15413.4|15417.4|15406.4|15425.4|15414.4|15417.4|15406.4|108
1638191100000|2021-11-29 13:05:00|15416.4|15405.4|15415.4|15404.4|15420.4|15409.4|15414.4|15403.4|165
1638191400000|2021-11-29 13:10:00|15416.4|15405.4|15420.4|15409.4|15423.4|15411.4|15416.4|15405.4|123
1638191700000|2021-11-29 13:15:00|15421.4|15410.4|15423.4|15412.4|15423.4|15412.4|15419.4|15408.4|135
1638192000000|2021-11-29 13:20:00|15424.4|15413.4|15422.4|15410.4|15425.4|15413.4|15421.4|15410.4|79
1638192300000|2021-11-29 13:25:00|15423.4|15411.4|15419.4|15408.4|15425.4|15414.4|15419.4|15408.4|142
1638192600000|2021-11-29 13:30:00|15420.4|15409.4|15422.4|15411.4|15424.4|15413.4|15420.4|15408.4|64
1638192900000|2021-11-29 13:35:00|15423.4|15412.4|15422.4|15411.4|15424.4|15412.4|15420.4|15409.4|33
1638193200000|2021-11-29 13:40:00|15421.4|15410.4|15427.4|15416.4|15429.4|15417.4|15421.4|15410.4|127
1638193500000|2021-11-29 13:45:00|15426.4|15415.4|15433.4|15422.4|15436.4|15425.4|15425.4|15413.4|226
1638193800000|2021-11-29 13:50:00|15434.4|15423.4|15435.4|15424.4|15437.4|15426.4|15433.4|15422.4|89
1638194100000|2021-11-29 13:55:00|15434.4|15423.4|15435.4|15424.4|15436.4|15425.4|15434.4|15423.4|73
1638194400000|2021-11-29 14:00:00|15436.4|15425.4|15440.4|15429.4|15441.4|15429.4|15436.4|15425.4|150
1638194700000|2021-11-29 14:05:00|15441.4|15428.4|15436.4|15425.4|15441.4|15429.4|15436.4|15425.4|112
1638195000000|2021-11-29 14:10:00|15437.4|15426.4|15435.4|15424.4|15437.4|15426.4|15433.4|15422.4|155
1638195300000|2021-11-29 14:15:00|15434.4|15423.4|15436.4|15425.4|15436.4|15425.4|15433.4|15421.4|114
1638195600000|2021-11-29 14:20:00|15437.4|15426.4|15438.4|15427.4|15438.4|15427.4|15436.4|15425.4|150
1638195900000|2021-11-29 14:25:00|15437.4|15426.4|15438.4|15427.4|15443.4|15432.4|15437.4|15426.4|159
1638196200000|2021-11-29 14:30:00|15439.4|15428.4|15414.4|15403.4|15439.4|15428.4|15414.4|15403.4|813
1638196500000|2021-11-29 14:35:00|15413.4|15402.4|15408.4|15397.4|15416.4|15405.4|15406.4|15395.4|890
1638196800000|2021-11-29 14:40:00|15407.4|15396.4|15396.4|15385.4|15410.4|15398.4|15395.4|15384.4|948
1638197100000|2021-11-29 14:45:00|15395.4|15384.4|15388.4|15377.4|15397.4|15385.4|15385.4|15374.4|1051
1638197400000|2021-11-29 14:50:00|15387.4|15376.4|15393.4|15382.4|15396.4|15385.4|15385.4|15374.4|751
1638197700000|2021-11-29 14:55:00|15394.4|15383.4|15393.4|15381.4|15402.4|15391.4|15390.4|15379.4|467
1638198000000|2021-11-29 15:00:00|15394.4|15382.4|15388.4|15377.4|15397.4|15386.4|15387.4|15376.4|396
1638198300000|2021-11-29 15:05:00|15387.4|15376.4|15393.4|15382.4|15394.4|15383.4|15386.4|15375.4|244
1638198600000|2021-11-29 15:10:00|15392.4|15381.4|15386.4|15374.4|15396.4|15385.4|15385.4|15374.4|234
1638198900000|2021-11-29 15:15:00|15387.4|15375.4|15388.4|15377.4|15390.4|15379.4|15383.4|15372.4|330
1638199200000|2021-11-29 15:20:00|15387.4|15376.4|15387.4|15375.4|15390.4|15378.4|15383.4|15372.4|322
1638199500000|2021-11-29 15:25:00|15386.4|15376.4|15381.4|15370.4|15388.4|15377.4|15380.4|15369.4|308
1638199800000|2021-11-29 15:30:00|15380.4|15369.4|15372.4|15361.4|15381.4|15370.4|15367.4|15356.4|777
1638200100000|2021-11-29 15:35:00|15373.4|15360.4|15374.4|15363.4|15379.4|15368.4|15371.4|15360.4|455
1638200400000|2021-11-29 15:40:00|15373.4|15362.4|15375.4|15364.4|15376.4|15365.4|15368.4|15357.4|627
1638200700000|2021-11-29 15:45:00|15376.4|15365.4|15379.4|15368.4|15383.4|15372.4|15374.4|15363.4|691
1638201000000|2021-11-29 15:50:00|15378.4|15367.4|15379.4|15368.4|15382.4|15371.4|15377.4|15366.4|422
1638201300000|2021-11-29 15:55:00|15380.4|15369.4|15382.4|15371.4|15383.4|15372.4|15378.4|15367.4|242
1638201600000|2021-11-29 16:00:00|15383.4|15372.4|15382.4|15371.4|15384.4|15372.4|15379.4|15368.4|408
1638201900000|2021-11-29 16:05:00|15381.4|15370.4|15385.4|15374.4|15387.4|15376.4|15381.4|15370.4|497
1638202200000|2021-11-29 16:10:00|15384.4|15373.4|15387.4|15376.4|15388.4|15376.4|15384.4|15373.4|1066
1638202500000|2021-11-29 16:15:00|15388.4|15377.4|15386.4|15374.4|15389.4|15378.4|15385.4|15374.4|419
1638202800000|2021-11-29 16:20:00|15385.4|15375.4|15384.4|15372.4|15388.4|15376.4|15381.4|15370.4|143
1638203100000|2021-11-29 16:25:00|15383.4|15371.4|15376.4|15365.4|15384.4|15372.4|15375.4|15364.4|392
1638203400000|2021-11-29 16:30:00|15377.4|15366.4|15375.4|15364.4|15378.4|15367.4|15371.4|15360.4|312
1638203700000|2021-11-29 16:35:00|15376.4|15365.4|15377.4|15366.4|15378.4|15367.4|15371.4|15360.4|290
1638204000000|2021-11-29 16:40:00|15378.4|15367.4|15377.4|15366.4|15378.4|15367.4|15375.4|15364.4|345
1638204300000|2021-11-29 16:45:00|15378.4|15365.4|15376.4|15365.4|15378.4|15366.4|15374.4|15363.4|117
1638204600000|2021-11-29 16:50:00|15377.4|15366.4|15376.4|15365.4|15377.4|15366.4|15376.4|15364.4|309
1638204900000|2021-11-29 16:55:00|15375.4|15364.4|15376.4|15365.4|15377.4|15365.4|15375.4|15364.4|193
1638205200000|2021-11-29 17:00:00|15375.4|15364.4|15379.4|15368.4|15380.4|15368.4|15375.4|15364.4|335
1638205500000|2021-11-29 17:05:00|15380.4|15369.4|15381.4|15370.4|15382.4|15371.4|15379.4|15368.4|422
1638205800000|2021-11-29 17:10:00|15382.4|15371.4|15382.4|15371.4|15383.4|15372.4|15380.4|15369.4|192
1638206100000|2021-11-29 17:15:00|15383.4|15372.4|15383.4|15372.4|15384.4|15372.4|15380.4|15369.4|160
1638206400000|2021-11-29 17:20:00|15384.4|15373.4|15394.4|15383.4|15394.4|15383.4|15383.4|15372.4|402
1638206700000|2021-11-29 17:25:00|15393.4|15382.4|15394.4|15383.4|15396.4|15385.4|15392.4|15380.4|151
1638207000000|2021-11-29 17:30:00|15395.4|15384.4|15400.4|15389.4|15400.4|15389.4|15395.4|15384.4|260
1638207300000|2021-11-29 17:35:00|15401.4|15390.4|15394.4|15383.4|15401.4|15390.4|15394.4|15383.4|91
1638207600000|2021-11-29 17:40:00|15395.4|15384.4|15392.4|15381.4|15396.4|15385.4|15391.4|15379.4|98
1638207900000|2021-11-29 17:45:00|15393.4|15382.4|15395.4|15384.4|15397.4|15386.4|15393.4|15382.4|174
1638208200000|2021-11-29 17:50:00|15394.4|15383.4|15396.4|15384.4|15396.4|15384.4|15391.4|15380.4|207
1638208500000|2021-11-29 17:55:00|15397.4|15385.4|15400.4|15389.4|15400.4|15389.4|15397.4|15385.4|56
1638208800000|2021-11-29 18:00:00|15401.4|15390.4|15403.4|15392.4|15404.4|15393.4|15401.4|15390.4|245
1638209100000|2021-11-29 18:05:00|15402.4|15391.4|15405.4|15394.4|15406.4|15395.4|15402.4|15391.4|190
1638209400000|2021-11-29 18:10:00|15406.4|15393.4|15400.4|15389.4|15406.4|15395.4|15399.4|15388.4|118
1638209700000|2021-11-29 18:15:00|15401.4|15390.4|15400.4|15389.4|15404.4|15393.4|15398.4|15387.4|85
1638210000000|2021-11-29 18:20:00|15401.4|15390.4|15400.4|15389.4|15401.4|15390.4|15399.4|15388.4|69
1638210300000|2021-11-29 18:25:00|15401.4|15390.4|15400.4|15389.4|15401.4|15390.4|15400.4|15388.4|88
1638210600000|2021-11-29 18:30:00|15401.4|15390.4|15403.4|15392.4|15404.4|15393.4|15400.4|15389.4|44
1638210900000|2021-11-29 18:35:00|15402.4|15391.4|15400.4|15389.4|15403.4|15391.4|15400.4|15389.4|47
1638211200000|2021-11-29 18:40:00|15401.4|15390.4|15402.4|15391.4|15404.4|15393.4|15400.4|15388.4|109
1638211500000|2021-11-29 18:45:00|15403.4|15392.4|15407.4|15396.4|15407.4|15396.4|15402.4|15391.4|105
1638211800000|2021-11-29 18:50:00|15406.4|15395.4|15406.4|15395.4|15407.4|15396.4|15403.4|15392.4|131
1638212100000|2021-11-29 18:55:00|15407.4|15396.4|15408.4|15397.4|15408.4|15397.4|15404.4|15393.4|97
1638212400000|2021-11-29 19:00:00|15407.4|15396.4|15406.4|15394.4|15407.4|15396.4|15402.4|15391.4|133
1638212700000|2021-11-29 19:05:00|15407.4|15395.4|15403.4|15392.4|15407.4|15396.4|15403.4|15391.4|72
1638213000000|2021-11-29 19:10:00|15402.4|15391.4|15404.4|15393.4|15404.4|15393.4|15402.4|15391.4|40
1638213300000|2021-11-29 19:15:00|15403.4|15392.4|15403.4|15392.4|15404.4|15393.4|15402.4|15391.4|68
1638213600000|2021-11-29 19:20:00|15404.4|15393.4|15402.4|15391.4|15405.4|15393.4|15402.4|15391.4|48
1638213900000|2021-11-29 19:25:00|15403.4|15392.4|15402.4|15391.4|15403.4|15392.4|15402.4|15390.4|70
1638214200000|2021-11-29 19:30:00|15403.4|15392.4|15402.4|15391.4|15404.4|15392.4|15399.4|15388.4|199
1638214500000|2021-11-29 19:35:00|15401.4|15390.4|15399.4|15388.4|15401.4|15390.4|15397.4|15386.4|147
1638214800000|2021-11-29 19:40:00|15400.4|15389.4|15404.9|15394.9|15405.4|15394.9|15400.4|15389.4|152
1638215100000|2021-11-29 19:45:00|15403.4|15393.4|15404.9|15394.9|15406.9|15396.9|15403.4|15393.4|182
1638215400000|2021-11-29 19:50:00|15405.4|15395.4|15406.9|15396.9|15408.9|15398.9|15404.9|15394.9|192
1638215700000|2021-11-29 19:55:00|15405.9|15395.9|15409.9|15399.9|15409.9|15399.9|15405.4|15395.4|147
1638216000000|2021-11-29 20:00:00|15409.4|15399.4|15408.9|15398.9|15410.9|15400.9|15405.9|15395.9|167
1638216300000|2021-11-29 20:05:00|15408.4|15398.4|15402.9|15392.9|15408.4|15398.4|15398.9|15388.9|597
1638216600000|2021-11-29 20:10:00|15401.9|15391.9|15399.9|15389.9|15402.4|15392.4|15397.9|15387.9|412
1638216900000|2021-11-29 20:15:00|15400.4|15390.4|15401.9|15391.9|15401.9|15391.9|15396.4|15386.4|337
1638217200000|2021-11-29 20:20:00|15402.4|15392.4|15403.9|15393.9|15404.4|15394.4|15400.4|15390.4|63
1638217500000|2021-11-29 20:25:00|15404.4|15394.4|15403.9|15393.9|15405.9|15395.9|15402.9|15392.9|120
1638217800000|2021-11-29 20:30:00|15404.4|15394.4|15406.9|15396.9|15406.9|15396.9|15402.9|15392.9|99
1638218100000|2021-11-29 20:35:00|15406.4|15396.4|15406.9|15396.9|15406.9|15396.9|15405.9|15395.9|63
1638218400000|2021-11-29 20:40:00|15406.4|15396.4|15405.4|15395.4|15407.9|15397.9|15403.9|15393.9|147
1638218700000|2021-11-29 20:45:00|15404.9|15394.9|15407.9|15397.9|15407.9|15397.9|15403.9|15393.9|181
1638219000000|2021-11-29 20:50:00|15406.4|15396.4|15405.4|15395.4|15406.9|15396.9|15402.9|15392.9|194
1638219300000|2021-11-29 20:55:00|15405.9|15395.9|15396.9|15386.9|15406.9|15396.9|15396.9|15386.9|245
1638219600000|2021-11-29 21:00:00|15398.9|15388.9|15399.9|15389.9|15400.9|15390.9|15398.4|15388.4|128
1638219900000|2021-11-29 21:05:00|15400.9|15390.9|15403.4|15393.4|15403.4|15393.4|15400.9|15390.9|101
1638220200000|2021-11-29 21:10:00|15402.9|15392.9|15399.9|15389.9|15405.9|15395.9|15399.9|15389.9|119
1638220500000|2021-11-29 21:15:00|15411.6|15387.6|15416.3|15392.3|15417.6|15393.6|15408.6|15384.6|0
1638220800000|2021-11-29 21:20:00|15416.9|15392.9|15416.9|15392.9|15419.6|15395.6|15415.6|15391.6|0
1638221100000|2021-11-29 21:25:00|15416.3|15392.3|15415.1|15391.1|15418.3|15394.3|15414.3|15390.3|0
1638221400000|2021-11-29 21:30:00|15415.7|15391.7|15417.8|15393.8|15421|15397|15415.7|15391.7|0
1638221700000|2021-11-29 21:35:00|15418.4|15394.4|15421.2|15397.2|15423.1|15399.1|15418.4|15394.4|0
1638222000000|2021-11-29 21:40:00|15421.9|15397.9|15422.5|15398.5|15422.5|15398.5|15421.2|15397.2|0
1638222300000|2021-11-29 21:45:00|15422.9|15398.9|15421.9|15397.9|15423.9|15399.9|15421.2|15397.2|0
1638222600000|2021-11-29 21:50:00|15422.5|15398.5|15423.9|15399.9|15424.5|15400.5|15421.9|15397.9|0
1638222900000|2021-11-29 21:55:00|15423.2|15399.2|15419.5|15395.5|15423.9|15399.9|15418.6|15394.6|0
1638223200000|2021-11-29 22:00:00|15419.6|15395.6|15419.3|15395.3|15419.6|15395.6|15418.9|15394.9|0
1638223500000|2021-11-29 22:05:00|15418.9|15394.9|15419|15395|15419.8|15395.8|15416.8|15392.8|0
1638223800000|2021-11-29 22:10:00|15419.1|15395.1|15420.5|15396.5|15420.5|15396.5|15417.2|15393.2|0
1638224100000|2021-11-29 22:15:00|15419.8|15395.8|15417.7|15393.7|15420.1|15396.1|15417.7|15393.7|0
1638224400000|2021-11-29 22:20:00|15417.9|15393.9|15418|15394|15418.3|15394.3|15417.7|15393.7|0
1638224700000|2021-11-29 22:25:00|15419.9|15395.9|15420.2|15396.2|15420.7|15396.7|15419.9|15395.9|0
1638225000000|2021-11-29 22:30:00|15420.3|15396.3|15419.8|15395.8|15420.4|15396.4|15419|15395|0
1638225300000|2021-11-29 22:35:00|15419.9|15395.9|15423.4|15399.4|15423.4|15399.4|15419.9|15395.9|0
1638225600000|2021-11-29 22:40:00|15423.5|15399.5|15424.5|15400.5|15424.6|15400.6|15423.4|15399.4|0
1638225900000|2021-11-29 22:45:00|15424.4|15400.4|15423.8|15399.8|15424.4|15400.4|15422.2|15398.2|0
1638226200000|2021-11-29 22:50:00|15423.9|15399.9|15423.7|15399.7|15423.9|15399.9|15423.7|15399.7|0
1638226500000|2021-11-29 22:55:00|15423.1|15399.1|15424.4|15400.4|15424.8|15400.8|15423.1|15399.1|0
1638226800000|2021-11-29 23:00:00|15424.7|15400.7|15432.4|15408.4|15434.3|15410.3|15422.7|15398.7|0
1638227100000|2021-11-29 23:05:00|15433|15409|15432.4|15408.4|15433|15409|15429|15405|0
1638227400000|2021-11-29 23:10:00|15433.7|15409.7|15439.1|15415.1|15440.4|15416.4|15432.4|15408.4|0
1638227700000|2021-11-29 23:15:00|15439.4|15415.4|15441.5|15417.5|15442.9|15418.9|15438.4|15414.4|0
1638228000000|2021-11-29 23:20:00|15442.2|15418.2|15445.1|15421.1|15448.3|15424.3|15442.2|15418.2|0
1638228300000|2021-11-29 23:25:00|15445.8|15421.8|15442.4|15418.4|15445.8|15421.8|15441.8|15417.8|0
1638228600000|2021-11-29 23:30:00|15443.8|15419.8|15445.8|15421.8|15446.4|15422.4|15441.8|15417.8|0
1638228900000|2021-11-29 23:35:00|15446.4|15422.4|15446.4|15422.4|15447.8|15423.8|15443.8|15419.8|0
1638229200000|2021-11-29 23:40:00|15447.1|15423.1|15446.4|15422.4|15448.1|15424.1|15445.1|15421.1|0
1638229500000|2021-11-29 23:45:00|15445.8|15421.8|15445.8|15421.8|15446.8|15422.8|15445.1|15421.1|0
1638229800000|2021-11-29 23:50:00|15446.5|15422.5|15444.5|15420.5|15448.5|15424.5|15443.8|15419.8|0
1638230100000|2021-11-29 23:55:00|15445.1|15421.1|15443.1|15419.1|15445.1|15421.1|15438.5|15414.5|0
1638230400000|2021-11-30 00:00:00|15443.8|15419.8|15445.6|15421.6|15446.9|15422.9|15441.8|15417.8|0
1638230700000|2021-11-30 00:05:00|15446.3|15422.3|15442.8|15418.8|15446.8|15422.8|15442.2|15418.2|0
1638231000000|2021-11-30 00:10:00|15443.5|15419.5|15439.5|15415.5|15445.5|15421.5|15438.2|15414.2|0
1638231300000|2021-11-30 00:15:00|15438.9|15414.9|15438.9|15414.9|15444.3|15420.3|15437.5|15413.5|0
1638231600000|2021-11-30 00:20:00|15438.6|15414.6|15450.3|15426.3|15451.2|15427.2|15438|15414|0
1638231900000|2021-11-30 00:25:00|15450|15426|15452.1|15428.1|15453.4|15429.4|15447.3|15423.3|0
1638232200000|2021-11-30 00:30:00|15452.3|15428.3|15457.2|15433.2|15459.4|15435.4|15448.5|15424.5|0
1638232500000|2021-11-30 00:35:00|15457.6|15433.6|15464.9|15440.9|15466.9|15442.9|15457.6|15433.6|0
1638232800000|2021-11-30 00:40:00|15465.9|15441.9|15461.4|15437.4|15467.5|15443.5|15460.5|15436.5|0
1638233100000|2021-11-30 00:45:00|15461.1|15437.1|15442.9|15418.9|15461.7|15437.7|15436.4|15412.4|0
1638233400000|2021-11-30 00:50:00|15443.4|15419.4|15446.5|15422.5|15449.1|15425.1|15443.1|15419.1|0
1638233700000|2021-11-30 00:55:00|15445.6|15421.6|15445.3|15421.3|15446.5|15422.5|15443.1|15419.1|0
1638234000000|2021-11-30 01:00:00|15421.4|15411.4|15446.9|15436.9|15456.9|15446.9|15421.4|15411.4|2139
1638234300000|2021-11-30 01:05:00|15447.4|15437.4|15426.4|15416.4|15448.9|15438.9|15423.4|15413.4|1943
1638234600000|2021-11-30 01:10:00|15426.9|15416.9|15432.9|15422.9|15436.9|15426.9|15425.4|15415.4|1356
1638234900000|2021-11-30 01:15:00|15431.9|15421.9|15424.9|15414.9|15452.9|15442.9|15414.9|15404.9|2670
1638235200000|2021-11-30 01:20:00|15422.9|15412.9|15443.4|15433.4|15444.9|15434.9|15419.4|15409.4|1043
1638235500000|2021-11-30 01:25:00|15443.9|15433.9|15504.4|15494.4|15521.4|15511.4|15442.9|15432.9|6606
1638235800000|2021-11-30 01:30:00|15503.9|15493.9|15471.4|15461.4|15503.9|15493.9|15428.9|15418.9|16293
1638236100000|2021-11-30 01:35:00|15465.4|15455.4|15447.4|15437.4|15469.9|15459.9|15429.9|15419.9|5794
1638236400000|2021-11-30 01:40:00|15447.9|15437.9|15447.4|15437.4|15453.9|15443.9|15429.9|15419.9|4020
1638236700000|2021-11-30 01:45:00|15446.4|15436.4|15470.4|15460.4|15473.4|15463.4|15441.4|15431.4|3846
1638237000000|2021-11-30 01:50:00|15471.4|15461.4|15463.4|15453.4|15488.4|15478.4|15441.4|15431.4|3834
1638237300000|2021-11-30 01:55:00|15458.4|15448.4|15414.4|15404.4|15458.4|15448.4|15412.4|15402.4|4234
1638237600000|2021-11-30 02:00:00|15413.4|15403.4|15425.4|15415.4|15428.4|15418.4|15408.4|15398.4|2762
1638237900000|2021-11-30 02:05:00|15423.4|15413.4|15403.4|15393.4|15433.4|15423.4|15401.4|15391.4|2478
1638238200000|2021-11-30 02:10:00|15402.4|15392.4|15385.4|15375.4|15411.4|15401.4|15382.4|15372.4|2687
1638238500000|2021-11-30 02:15:00|15384.4|15374.4|15359.4|15349.4|15393.4|15383.4|15355.4|15345.4|3789
1638238800000|2021-11-30 02:20:00|15357.4|15347.4|15358.4|15348.4|15375.4|15365.4|15357.4|15347.4|3685
1638239100000|2021-11-30 02:25:00|15359.4|15349.4|15339.2|15329.2|15359.4|15349.4|15324.2|15314.2|6402
1638239400000|2021-11-30 02:30:00|15338.2|15328.2|15336.2|15326.2|15347.2|15337.2|15321.2|15311.2|4347
1638239700000|2021-11-30 02:35:00|15337.2|15327.2|15338.2|15328.2|15347.2|15337.2|15333.2|15323.2|2014
1638240000000|2021-11-30 02:40:00|15337.2|15327.2|15329.2|15319.2|15345.2|15335.2|15329.2|15319.2|1683
1638240300000|2021-11-30 02:45:00|15328.2|15318.2|15328.2|15318.2|15330.2|15320.2|15312.2|15302.2|2950
1638240600000|2021-11-30 02:50:00|15329.2|15319.2|15330.2|15320.2|15335.2|15325.2|15323.2|15313.2|1550
1638240900000|2021-11-30 02:55:00|15333.2|15323.2|15348.2|15338.2|15355.2|15345.2|15330.2|15320.2|2979
1638241200000|2021-11-30 03:00:00|15347.2|15337.2|15319.2|15309.2|15347.2|15337.2|15312.2|15302.2|2368
1638241500000|2021-11-30 03:05:00|15318.2|15308.2|15325.2|15315.2|15328.2|15318.2|15315.2|15305.2|2081
1638241800000|2021-11-30 03:10:00|15326.2|15316.2|15314.2|15304.2|15326.2|15316.2|15310.2|15300.2|1631
1638242100000|2021-11-30 03:15:00|15312.2|15302.2|15325.2|15315.2|15325.2|15315.2|15303.2|15293.2|1994
1638242400000|2021-11-30 03:20:00|15326.2|15316.2|15319.2|15309.2|15330.2|15320.2|15310.2|15300.2|1266
1638242700000|2021-11-30 03:25:00|15320.2|15310.2|15312.2|15302.2|15323.2|15313.2|15307.2|15297.2|1088
1638243000000|2021-11-30 03:30:00|15313.2|15303.2|15310.2|15300.2|15326.2|15316.2|15310.2|15300.2|751
1638243300000|2021-11-30 03:35:00|15309.2|15299.2|15307.2|15297.2|15315.2|15305.2|15301.2|15291.2|565
1638243600000|2021-11-30 03:40:00|15306.2|15296.2|15303.2|15293.2|15307.2|15297.2|15299.2|15289.2|382
1638243900000|2021-11-30 03:45:00|15304.2|15294.2|15310.2|15300.2|15313.2|15303.2|15301.2|15291.2|317
1638244200000|2021-11-30 03:50:00|15311.2|15301.2|15308.2|15298.2|15313.2|15303.2|15306.2|15296.2|334
1638244500000|2021-11-30 03:55:00|15310.2|15300.2|15310.2|15300.2|15316.2|15306.2|15309.2|15299.2|408
1638244800000|2021-11-30 04:00:00|15311.2|15301.2|15306.2|15296.2|15312.2|15302.2|15306.2|15296.2|330
1638245100000|2021-11-30 04:05:00|15307.2|15297.2|15312.2|15302.2|15313.2|15303.2|15306.2|15296.2|212
1638245400000|2021-11-30 04:10:00|15311.2|15301.2|15308.2|15298.2|15312.2|15302.2|15308.2|15298.2|213
1638245700000|2021-11-30 04:15:00|15307.2|15297.2|15303.2|15293.2|15311.2|15301.2|15303.2|15293.2|343
1638246000000|2021-11-30 04:20:00|15302.2|15292.2|15305.2|15295.2|15305.2|15295.2|15301.2|15291.2|378
1638246300000|2021-11-30 04:25:00|15304.2|15294.2|15302.2|15292.2|15304.2|15294.2|15302.2|15292.2|128
1638246600000|2021-11-30 04:30:00|15303.2|15293.2|15305.2|15295.2|15309.2|15299.2|15303.2|15293.2|758
1638246900000|2021-11-30 04:35:00|15304.2|15294.2|15305.2|15295.2|15306.2|15296.2|15301.2|15291.2|314
1638247200000|2021-11-30 04:40:00|15306.2|15296.2|15305.2|15295.2|15306.2|15296.2|15303.2|15293.2|151
1638247500000|2021-11-30 04:45:00|15304.2|15294.2|15305.2|15295.2|15306.2|15296.2|15303.2|15293.2|164
1638247800000|2021-11-30 04:50:00|15306.2|15296.2|15306.2|15296.2|15306.2|15296.2|15305.2|15295.2|88
1638248100000|2021-11-30 04:55:00|15305.2|15295.2|15305.2|15295.2|15309.2|15299.2|15304.2|15294.2|540
1638248400000|2021-11-30 05:00:00|15306.2|15296.2|15328.2|15318.2|15336.2|15326.2|15304.2|15294.2|4903
1638248700000|2021-11-30 05:05:00|15329.2|15319.2|15326.2|15316.2|15341.2|15331.2|15318.2|15308.2|2893
1638249000000|2021-11-30 05:10:00|15327.2|15317.2|15314.2|15304.2|15333.2|15323.2|15312.2|15302.2|2866
1638249300000|2021-11-30 05:15:00|15317.2|15307.2|15318.2|15308.2|15327.2|15317.2|15309.2|15299.2|2523
1638249600000|2021-11-30 05:20:00|15317.2|15307.2|15307.2|15297.2|15322.2|15312.2|15299.2|15289.2|3075
1638249900000|2021-11-30 05:25:00|15306.2|15296.2|15318.2|15308.2|15327.2|15317.2|15279.2|15269.2|7138
1638250200000|2021-11-30 05:30:00|15319.2|15309.2|15301.2|15291.2|15327.2|15317.2|15300.2|15290.2|4753
1638250500000|2021-11-30 05:35:00|15303.2|15293.2|15290.2|15280.2|15304.2|15294.2|15280.2|15270.2|3297
1638250800000|2021-11-30 05:40:00|15289.2|15279.2|15303.2|15293.2|15310.2|15300.2|15289.2|15279.2|2536
1638251100000|2021-11-30 05:45:00|15304.2|15294.2|15296.2|15286.2|15305.2|15295.2|15283.2|15273.2|3097
1638251400000|2021-11-30 05:50:00|15294.2|15284.2|15304.2|15294.2|15307.2|15297.2|15289.2|15279.2|2572
1638251700000|2021-11-30 05:55:00|15305.2|15295.2|15286.2|15276.2|15308.2|15298.2|15285.2|15275.2|2834
1638252000000|2021-11-30 06:00:00|15287.2|15277.2|15257.2|15247.2|15298.2|15288.2|15257.2|15247.2|5632
1638252300000|2021-11-30 06:05:00|15258.2|15248.2|15252.2|15242.2|15267.2|15257.2|15248.2|15238.2|7321
1638252600000|2021-11-30 06:10:00|15251.2|15241.2|15237.2|15227.2|15265.2|15255.2|15229.2|15219.2|4778
1638252900000|2021-11-30 06:15:00|15236.2|15226.2|15266.2|15256.2|15266.2|15256.2|15232.2|15222.2|4436
1638253200000|2021-11-30 06:20:00|15265.2|15255.2|15297.2|15287.2|15303.2|15293.2|15257.2|15247.2|6823
1638253500000|2021-11-30 06:25:00|15296.2|15286.2|15282.2|15272.2|15301.2|15291.2|15270.2|15260.2|3605
1638253800000|2021-11-30 06:30:00|15281.2|15271.2|15290.2|15280.2|15298.2|15288.2|15270.2|15260.2|2994
1638254100000|2021-11-30 06:35:00|15291.2|15281.2|15291.2|15281.2|15303.2|15293.2|15287.2|15277.2|3024
1638254400000|2021-11-30 06:40:00|15292.2|15282.2|15315.2|15305.2|15315.2|15305.2|15291.2|15281.2|3666
1638254700000|2021-11-30 06:45:00|15312.2|15302.2|15317.2|15307.2|15318.2|15308.2|15300.2|15290.2|4989
1638255000000|2021-11-30 06:50:00|15318.2|15308.2|15330.2|15320.2|15333.2|15323.2|15314.2|15304.2|7054
1638255300000|2021-11-30 06:55:00|15331.2|15321.2|15332.2|15322.2|15340.2|15330.2|15329.2|15319.2|15800
1638255600000|2021-11-30 07:00:00|15330.2|15320.2|15316.2|15306.2|15330.2|15320.2|15279.2|15269.2|7001
1638255900000|2021-11-30 07:05:00|15314.2|15304.2|15346.2|15336.2|15353.2|15343.2|15312.2|15302.2|4632
1638256200000|2021-11-30 07:10:00|15345.2|15335.2|15351.2|15341.2|15351.2|15341.2|15338.2|15328.2|2851
1638256500000|2021-11-30 07:15:00|15350.2|15340.2|15346.2|15336.2|15352.2|15342.2|15338.2|15328.2|1672
1638256800000|2021-11-30 07:20:00|15347.2|15337.2|15341.2|15331.2|15355.2|15345.2|15341.2|15331.2|1437
1638257100000|2021-11-30 07:25:00|15340.2|15330.2|15333.2|15323.2|15342.2|15332.2|15332.2|15322.2|1306
1638257400000|2021-11-30 07:30:00|15335.2|15325.2|15324.2|15314.2|15340.2|15330.2|15323.2|15313.2|1345
1638257700000|2021-11-30 07:35:00|15322.2|15312.2|15340.2|15330.2|15340.2|15330.2|15321.2|15311.2|1019
1638258000000|2021-11-30 07:40:00|15339.2|15329.2|15325.2|15315.2|15346.2|15336.2|15325.2|15315.2|1746
1638258300000|2021-11-30 07:45:00|15326.2|15316.2|15328.2|15318.2|15333.2|15323.2|15320.2|15310.2|1702
1638258600000|2021-11-30 07:50:00|15329.2|15319.2|15330.2|15320.2|15339.2|15329.2|15329.2|15319.2|1314
1638258900000|2021-11-30 07:55:00|15331.2|15321.2|15348.2|15338.2|15349.2|15339.2|15331.2|15321.2|2637
1638259200000|2021-11-30 08:00:00|15349.2|15337.2|15364.2|15353.2|15369.2|15358.2|15337.2|15326.2|3908
1638259500000|2021-11-30 08:05:00|15366.2|15352.2|15348.2|15337.2|15368.2|15357.2|15337.2|15326.2|2809
1638259800000|2021-11-30 08:10:00|15347.2|15336.2|15357.2|15346.2|15361.2|15350.2|15336.2|15325.2|1564
1638260100000|2021-11-30 08:15:00|15356.2|15345.2|15337.2|15326.2|15359.2|15348.2|15336.2|15325.2|1539
1638260400000|2021-11-30 08:20:00|15336.2|15325.2|15355.2|15344.2|15360.2|15349.2|15333.2|15322.2|1478
1638260700000|2021-11-30 08:25:00|15357.2|15345.2|15374.2|15363.2|15375.2|15363.2|15354.2|15342.2|1822
1638261000000|2021-11-30 08:30:00|15380.6|15356.6|15364.9|15340.9|15381.9|15357.9|15363.6|15339.6|15
1638261300000|2021-11-30 08:35:00|15365.4|15341.4|15325.1|15301.1|15369|15345|15321.1|15297.1|167
1638261600000|2021-11-30 08:40:00|15324.6|15300.6|15321.9|15297.9|15338.1|15314.1|15310.5|15286.5|0
1638261900000|2021-11-30 08:45:00|15321.4|15297.4|15321|15297|15323.2|15299.2|15302.5|15278.5|0
1638262200000|2021-11-30 08:50:00|15320|15296|15350.5|15326.5|15354.6|15330.6|15317.8|15293.8|0
1638262500000|2021-11-30 08:55:00|15351.9|15327.9|15348.9|15324.9|15365.3|15341.3|15346.3|15322.3|0
1638262800000|2021-11-30 09:00:00|15347.9|15323.9|15339.2|15327.2|15364.2|15353.2|15336.2|15323.9|1142
1638263100000|2021-11-30 09:05:00|15340.2|15328.2|15326.2|15314.2|15342.2|15330.2|15324.2|15313.2|389
1638263400000|2021-11-30 09:10:00|15327.2|15315.2|15330.2|15319.2|15331.2|15320.2|15325.2|15313.2|288
1638263700000|2021-11-30 09:15:00|15329.2|15318.2|15326.2|15314.2|15334.2|15323.2|15321.2|15309.2|739
1638264000000|2021-11-30 09:20:00|15325.2|15312.2|15320.2|15309.2|15331.2|15319.2|15313.2|15302.2|352
1638264300000|2021-11-30 09:25:00|15319.2|15308.2|15304.2|15292.2|15319.2|15309.2|15299.2|15288.2|947
1638264600000|2021-11-30 09:30:00|15303.2|15293.2|15301.2|15290.2|15305.2|15294.2|15290.2|15279.2|462
1638264900000|2021-11-30 09:35:00|15302.2|15291.2|15305.2|15294.2|15311.2|15299.2|15296.2|15284.2|450
1638265200000|2021-11-30 09:40:00|15306.2|15295.2|15305.2|15294.2|15316.2|15305.2|15301.2|15290.2|602
1638265500000|2021-11-30 09:45:00|15304.2|15293.2|15301.2|15289.2|15307.2|15295.2|15299.2|15288.2|325
1638265800000|2021-11-30 09:50:00|15300.2|15290.2|15309.2|15297.2|15317.2|15306.2|15300.2|15289.2|260
1638266100000|2021-11-30 09:55:00|15308.2|15298.2|15315.2|15304.2|15315.2|15304.2|15307.2|15295.2|179
1638266400000|2021-11-30 10:00:00|15316.2|15305.2|15314.2|15303.2|15319.2|15308.2|15309.2|15298.2|265
1638266700000|2021-11-30 10:05:00|15313.2|15302.2|15308.2|15297.2|15320.2|15309.2|15305.2|15294.2|204
1638267000000|2021-11-30 10:10:00|15309.2|15298.2|15310.2|15299.2|15313.2|15302.2|15307.2|15295.2|173
1638267300000|2021-11-30 10:15:00|15311.2|15298.2|15302.2|15291.2|15311.2|15299.2|15302.2|15291.2|154
1638267600000|2021-11-30 10:20:00|15303.2|15292.2|15298.2|15287.2|15308.2|15297.2|15298.2|15287.2|210
1638267900000|2021-11-30 10:25:00|15299.2|15286.2|15302.2|15290.2|15306.2|15295.2|15298.2|15286.2|208
1638268200000|2021-11-30 10:30:00|15301.2|15289.2|15309.2|15298.2|15309.2|15298.2|15301.2|15289.2|281
1638268500000|2021-11-30 10:35:00|15308.2|15297.2|15313.2|15302.2|15313.2|15302.2|15303.2|15292.2|343
1638268800000|2021-11-30 10:40:00|15312.2|15301.2|15301.2|15290.2|15313.2|15302.2|15301.2|15289.2|391
1638269100000|2021-11-30 10:45:00|15300.2|15289.2|15299.2|15288.2|15301.2|15289.2|15290.2|15279.2|376
1638269400000|2021-11-30 10:50:00|15298.2|15287.2|15300.2|15288.2|15302.2|15291.2|15294.2|15283.2|310
1638269700000|2021-11-30 10:55:00|15301.2|15289.2|15305.2|15294.2|15313.2|15301.2|15300.2|15289.2|254
1638270000000|2021-11-30 11:00:00|15306.2|15296.2|15302.2|15291.2|15313.2|15302.2|15301.2|15290.2|198
1638270300000|2021-11-30 11:05:00|15301.2|15290.2|15300.2|15289.2|15305.2|15294.2|15296.2|15285.2|261
1638270600000|2021-11-30 11:10:00|15299.2|15288.2|15296.2|15284.2|15308.2|15297.2|15295.2|15283.2|160
1638270900000|2021-11-30 11:15:00|15295.2|15283.2|15300.2|15288.2|15300.2|15289.2|15295.2|15283.2|176
1638271200000|2021-11-30 11:20:00|15299.2|15287.2|15303.2|15292.2|15306.2|15295.2|15297.2|15286.2|166
1638271500000|2021-11-30 11:25:00|15302.2|15291.2|15311.2|15299.2|15314.2|15303.2|15302.2|15290.2|197
1638271800000|2021-11-30 11:30:00|15312.2|15300.2|15315.2|15303.2|15315.2|15303.2|15311.2|15299.2|115
1638272100000|2021-11-30 11:35:00|15316.2|15304.2|15315.2|15304.2|15319.2|15308.2|15312.2|15301.2|111
1638272400000|2021-11-30 11:40:00|15316.2|15305.2|15316.2|15304.2|15322.2|15311.2|15315.2|15304.2|86
1638272700000|2021-11-30 11:45:00|15315.2|15305.2|15313.2|15301.2|15316.2|15305.2|15311.2|15300.2|126
1638273000000|2021-11-30 11:50:00|15314.2|15302.2|15310.2|15299.2|15315.2|15304.2|15307.2|15296.2|150
1638273300000|2021-11-30 11:55:00|15309.2|15298.2|15313.2|15302.2|15314.2|15303.2|15306.2|15295.2|164
1638273600000|2021-11-30 12:00:00|15314.2|15301.2|15328.2|15317.2|15329.2|15318.2|15314.2|15301.2|277
1638273900000|2021-11-30 12:05:00|15329.2|15316.2|15327.2|15316.2|15329.2|15318.2|15325.2|15314.2|95
1638274200000|2021-11-30 12:10:00|15326.2|15315.2|15325.2|15313.2|15330.2|15319.2|15324.2|15313.2|84
1638274500000|2021-11-30 12:15:00|15326.2|15314.2|15323.2|15312.2|15327.2|15316.2|15322.2|15311.2|112
1638274800000|2021-11-30 12:20:00|15324.2|15311.2|15333.2|15321.2|15333.2|15322.2|15324.2|15311.2|132
1638275100000|2021-11-30 12:25:00|15334.2|15322.2|15339.2|15328.2|15341.2|15330.2|15334.2|15322.2|272
1638275400000|2021-11-30 12:30:00|15340.2|15329.2|15334.2|15322.2|15340.2|15329.2|15333.2|15322.2|137
1638275700000|2021-11-30 12:35:00|15333.2|15323.2|15323.2|15312.2|15334.2|15323.2|15323.2|15312.2|210
1638276000000|2021-11-30 12:40:00|15324.2|15313.2|15330.2|15318.2|15334.2|15323.2|15323.2|15313.2|794
1638276300000|2021-11-30 12:45:00|15329.2|15319.2|15329.2|15318.2|15333.2|15322.2|15326.2|15315.2|151
1638276600000|2021-11-30 12:50:00|15330.2|15319.2|15327.2|15315.2|15331.2|15319.2|15323.2|15312.2|133
1638276900000|2021-11-30 12:55:00|15328.2|15316.2|15330.2|15319.2|15333.2|15321.2|15328.2|15315.2|102
1638277200000|2021-11-30 13:00:00|15331.2|15320.2|15331.2|15320.2|15335.2|15324.2|15330.2|15319.2|79
1638277500000|2021-11-30 13:05:00|15332.2|15319.2|15337.2|15326.2|15338.2|15326.2|15328.2|15316.2|116
1638277800000|2021-11-30 13:10:00|15336.2|15325.2|15336.2|15325.2|15342.2|15331.2|15335.2|15324.2|139
1638278100000|2021-11-30 13:15:00|15337.2|15326.2|15344.2|15333.2|15344.2|15333.2|15334.2|15323.2|137
1638278400000|2021-11-30 13:20:00|15343.2|15332.2|15339.2|15328.2|15344.2|15333.2|15338.2|15327.2|189
1638278700000|2021-11-30 13:25:00|15340.2|15327.2|15341.2|15329.2|15344.2|15332.2|15339.2|15327.2|146
1638279000000|2021-11-30 13:30:00|15340.2|15328.2|15342.2|15330.2|15342.2|15331.2|15330.2|15319.2|134
1638279300000|2021-11-30 13:35:00|15341.2|15329.2|15347.2|15335.2|15347.2|15336.2|15338.2|15327.2|110
1638279600000|2021-11-30 13:40:00|15346.2|15336.2|15348.2|15336.2|15350.2|15339.2|15345.2|15334.2|132
1638279900000|2021-11-30 13:45:00|15349.2|15337.2|15352.2|15341.2|15352.2|15341.2|15343.2|15332.2|110
1638280200000|2021-11-30 13:50:00|15351.2|15340.2|15355.2|15343.2|15355.2|15344.2|15349.2|15338.2|132
1638280500000|2021-11-30 13:55:00|15354.2|15344.2|15366.2|15355.2|15366.2|15355.2|15351.2|15339.2|390
1638280800000|2021-11-30 14:00:00|15367.2|15356.2|15359.2|15347.2|15367.2|15356.2|15354.2|15343.2|223
1638281100000|2021-11-30 14:05:00|15358.2|15348.2|15348.2|15336.2|15358.2|15348.2|15347.2|15336.2|220
1638281400000|2021-11-30 14:10:00|15347.2|15337.2|15349.2|15338.2|15355.2|15343.2|15347.2|15336.2|196
1638281700000|2021-11-30 14:15:00|15350.2|15337.2|15350.2|15339.2|15351.2|15340.2|15345.2|15334.2|237
1638282000000|2021-11-30 14:20:00|15351.2|15338.2|15351.2|15339.2|15353.2|15342.2|15348.2|15337.2|138
1638282300000|2021-11-30 14:25:00|15352.2|15340.2|15349.2|15338.2|15355.2|15344.2|15349.2|15338.2|318
1638282600000|2021-11-30 14:30:00|15348.2|15337.2|15359.2|15347.2|15366.2|15354.2|15341.2|15330.2|989
1638282900000|2021-11-30 14:35:00|15360.2|15348.2|15360.2|15349.2|15362.2|15350.2|15347.2|15336.2|808
1638283200000|2021-11-30 14:40:00|15361.2|15350.2|15368.2|15357.2|15371.2|15360.2|15361.2|15350.2|437
1638283500000|2021-11-30 14:45:00|15369.2|15358.2|15374.2|15363.2|15375.2|15364.2|15366.2|15354.2|760
1638283800000|2021-11-30 14:50:00|15375.2|15364.2|15379.2|15368.2|15381.2|15370.2|15371.2|15360.2|551
1638284100000|2021-11-30 14:55:00|15378.2|15367.2|15382.2|15371.2|15386.2|15375.2|15374.2|15363.2|449
1638284400000|2021-11-30 15:00:00|15381.2|15370.2|15373.2|15362.2|15384.2|15373.2|15367.2|15356.2|378
1638284700000|2021-11-30 15:05:00|15374.2|15361.2|15378.2|15367.2|15383.2|15372.2|15367.2|15356.2|378
1638285000000|2021-11-30 15:10:00|15377.2|15366.2|15372.2|15360.2|15381.2|15370.2|15371.2|15360.2|239
1638285300000|2021-11-30 15:15:00|15371.2|15361.2|15367.2|15356.2|15380.2|15369.2|15366.2|15355.2|495
1638285600000|2021-11-30 15:20:00|15368.2|15357.2|15369.2|15358.2|15374.2|15362.2|15360.2|15349.2|378
1638285900000|2021-11-30 15:25:00|15370.2|15359.2|15378.2|15367.2|15379.2|15368.2|15366.2|15355.2|358
1638286200000|2021-11-30 15:30:00|15379.2|15368.2|15378.2|15366.2|15389.2|15378.2|15375.2|15364.2|425
1638286500000|2021-11-30 15:35:00|15377.2|15367.2|15358.2|15347.2|15381.2|15370.2|15349.2|15338.2|1163
1638286800000|2021-11-30 15:40:00|15359.2|15346.2|15350.2|15339.2|15364.2|15353.2|15350.2|15339.2|563
1638287100000|2021-11-30 15:45:00|15351.2|15340.2|15321.2|15310.2|15352.2|15341.2|15321.2|15310.2|796
1638287400000|2021-11-30 15:50:00|15320.2|15309.2|15300.2|15289.2|15322.2|15311.2|15294.2|15283.2|1234
1638287700000|2021-11-30 15:55:00|15301.2|15290.2|15280.2|15269.2|15301.2|15290.2|15280.2|15269.2|1105
1638288000000|2021-11-30 16:00:00|15281.2|15270.2|15276.2|15265.2|15288.2|15276.2|15256.2|15245.2|1711
1638288300000|2021-11-30 16:05:00|15275.2|15264.2|15287.2|15275.2|15288.2|15277.2|15270.2|15259.2|569
1638288600000|2021-11-30 16:10:00|15288.2|15276.2|15305.2|15294.2|15310.2|15299.2|15278.2|15266.2|814
1638288900000|2021-11-30 16:15:00|15304.2|15293.2|15316.2|15305.2|15316.2|15305.2|15295.2|15284.2|542
1638289200000|2021-11-30 16:20:00|15315.2|15304.2|15311.2|15299.2|15319.2|15308.2|15309.2|15298.2|434
1638289500000|2021-11-30 16:25:00|15310.2|15298.2|15325.2|15314.2|15327.2|15316.2|15308.2|15296.2|554
1638289800000|2021-11-30 16:30:00|15324.2|15313.2|15315.2|15304.2|15328.2|15317.2|15314.2|15303.2|603
1638290100000|2021-11-30 16:35:00|15316.2|15303.2|15316.2|15304.2|15324.2|15312.2|15310.2|15299.2|419
1638290400000|2021-11-30 16:40:00|15315.2|15303.2|15303.2|15291.2|15324.2|15312.2|15300.2|15289.2|792
1638290700000|2021-11-30 16:45:00|15302.2|15290.2|15298.2|15286.2|15306.2|15295.2|15291.2|15279.2|639
1638291000000|2021-11-30 16:50:00|15297.2|15287.2|15285.2|15274.2|15301.2|15289.2|15285.2|15274.2|452
1638291300000|2021-11-30 16:55:00|15286.2|15275.2|15299.2|15288.2|15299.2|15288.2|15284.2|15272.2|401
1638291600000|2021-11-30 17:00:00|15298.2|15287.2|15285.2|15273.2|15299.2|15288.2|15282.2|15271.2|205
1638291900000|2021-11-30 17:05:00|15284.2|15272.2|15290.2|15278.2|15291.2|15280.2|15283.2|15272.2|182
1638292200000|2021-11-30 17:10:00|15289.2|15279.2|15286.2|15275.2|15296.2|15285.2|15286.2|15275.2|236
1638292500000|2021-11-30 17:15:00|15287.2|15276.2|15301.2|15290.2|15302.2|15291.2|15286.2|15275.2|179
1638292800000|2021-11-30 17:20:00|15302.2|15291.2|15317.2|15306.2|15319.2|15307.2|15299.2|15288.2|341
1638293100000|2021-11-30 17:25:00|15316.2|15305.2|15320.2|15308.2|15324.2|15312.2|15315.2|15304.2|339
1638293400000|2021-11-30 17:30:00|15319.2|15307.2|15326.2|15314.2|15330.2|15319.2|15311.2|15299.2|394
1638293700000|2021-11-30 17:35:00|15325.2|15315.2|15326.2|15314.2|15330.2|15319.2|15321.2|15309.2|237
1638294000000|2021-11-30 17:40:00|15327.2|15315.2|15329.2|15318.2|15331.2|15320.2|15321.2|15310.2|192
1638294300000|2021-11-30 17:45:00|15328.2|15317.2|15322.2|15311.2|15331.2|15320.2|15322.2|15310.2|225
1638294600000|2021-11-30 17:50:00|15323.2|15312.2|15328.2|15317.2|15332.2|15320.2|15323.2|15312.2|231
1638294900000|2021-11-30 17:55:00|15329.2|15318.2|15324.2|15313.2|15330.2|15318.2|15320.2|15309.2|199
1638295200000|2021-11-30 18:00:00|15325.2|15314.2|15326.2|15315.2|15332.2|15321.2|15324.2|15313.2|406
1638295500000|2021-11-30 18:05:00|15327.2|15314.2|15318.2|15307.2|15329.2|15318.2|15318.2|15307.2|249
1638295800000|2021-11-30 18:10:00|15319.2|15308.2|15319.2|15307.2|15323.2|15311.2|15316.2|15304.2|136
1638296100000|2021-11-30 18:15:00|15318.2|15306.2|15317.2|15306.2|15326.2|15315.2|15317.2|15306.2|140
1638296400000|2021-11-30 18:20:00|15316.2|15305.2|15329.2|15317.2|15329.2|15318.2|15314.2|15303.2|87
1638296700000|2021-11-30 18:25:00|15328.2|15316.2|15326.2|15315.2|15331.2|15319.2|15324.2|15313.2|89
1638297000000|2021-11-30 18:30:00|15327.2|15316.2|15331.2|15320.2|15332.2|15321.2|15324.2|15313.2|149
1638297300000|2021-11-30 18:35:00|15330.2|15319.2|15343.2|15332.2|15344.2|15333.2|15330.2|15319.2|200
1638297600000|2021-11-30 18:40:00|15344.2|15333.2|15344.2|15332.2|15344.2|15333.2|15338.2|15326.2|105
1638297900000|2021-11-30 18:45:00|15343.2|15333.2|15339.2|15328.2|15346.2|15335.2|15339.2|15327.2|104
1638298200000|2021-11-30 18:50:00|15340.2|15329.2|15347.2|15336.2|15347.2|15336.2|15338.2|15326.2|142
1638298500000|2021-11-30 18:55:00|15348.2|15338.2|15347.2|15336.2|15349.2|15338.2|15346.2|15335.2|124
1638298800000|2021-11-30 19:00:00|15348.2|15337.2|15346.2|15334.2|15349.2|15337.2|15342.2|15331.2|129
1638299100000|2021-11-30 19:05:00|15345.2|15333.2|15350.2|15339.2|15352.2|15340.2|15342.2|15331.2|119
1638299400000|2021-11-30 19:10:00|15349.2|15338.2|15350.2|15339.2|15352.2|15341.2|15348.2|15337.2|91
1638299700000|2021-11-30 19:15:00|15351.2|15340.2|15350.2|15338.2|15352.2|15341.2|15345.2|15334.2|87
1638300000000|2021-11-30 19:20:00|15349.2|15339.2|15344.2|15332.2|15349.2|15339.2|15342.2|15331.2|75
1638300300000|2021-11-30 19:25:00|15343.2|15331.2|15343.2|15332.2|15350.2|15339.2|15343.2|15331.2|121
1638300600000|2021-11-30 19:30:00|15342.2|15331.2|15349.2|15338.2|15350.2|15338.2|15340.2|15329.2|166
1638300900000|2021-11-30 19:35:00|15348.2|15337.2|15351.2|15339.2|15355.2|15344.2|15346.2|15335.2|213
1638301200000|2021-11-30 19:40:00|15352.2|15340.2|15338.2|15328.2|15353.2|15342.2|15336.2|15325.2|250
1638301500000|2021-11-30 19:45:00|15338.7|15328.7|15316.7|15306.7|15340.2|15330.2|15316.7|15306.7|670
1638301800000|2021-11-30 19:50:00|15317.2|15307.2|15329.2|15319.2|15332.2|15322.2|15316.7|15306.7|322
1638302100000|2021-11-30 19:55:00|15328.7|15318.7|15338.7|15328.7|15338.7|15328.7|15325.7|15315.7|119
1638302400000|2021-11-30 20:00:00|15338.2|15328.2|15335.2|15325.2|15338.2|15328.2|15327.7|15317.7|68
1638302700000|2021-11-30 20:05:00|15334.7|15324.7|15332.2|15322.2|15337.2|15327.2|15332.2|15322.2|57
1638303000000|2021-11-30 20:10:00|15332.7|15322.7|15333.7|15323.7|15341.7|15331.7|15332.7|15322.7|120
1638303300000|2021-11-30 20:15:00|15334.2|15324.2|15338.2|15328.2|15338.7|15328.7|15331.2|15321.2|35
1638303600000|2021-11-30 20:20:00|15337.7|15327.7|15333.2|15323.2|15341.7|15331.7|15333.2|15323.2|41
1638303900000|2021-11-30 20:25:00|15332.7|15322.7|15326.7|15316.7|15332.7|15322.7|15324.7|15314.7|148
1638304200000|2021-11-30 20:30:00|15327.2|15317.2|15343.7|15333.7|15346.2|15336.2|15326.7|15316.7|192
1638304500000|2021-11-30 20:35:00|15342.7|15332.7|15341.2|15331.2|15344.2|15334.2|15338.7|15328.7|109
1638304800000|2021-11-30 20:40:00|15340.7|15330.7|15346.2|15336.2|15347.7|15337.7|15338.7|15328.7|113
1638305100000|2021-11-30 20:45:00|15345.7|15335.7|15345.7|15335.7|15348.7|15338.7|15337.7|15327.7|257
1638305400000|2021-11-30 20:50:00|15345.2|15335.2|15323.2|15313.2|15345.2|15335.2|15320.7|15310.7|386
1638305700000|2021-11-30 20:55:00|15323.7|15313.7|15338.2|15328.2|15340.2|15330.2|15319.7|15309.7|232
1638306000000|2021-11-30 21:00:00|15337.7|15327.7|15347.7|15337.7|15347.7|15337.7|15334.7|15324.7|116
1638306300000|2021-11-30 21:05:00|15348.7|15338.7|15348.2|15338.2|15352.7|15342.7|15348.2|15338.2|81
1638306600000|2021-11-30 21:10:00|15347.7|15337.7|15341.2|15331.2|15350.7|15340.7|15341.2|15331.2|34
1638306900000|2021-11-30 21:15:00|15354|15330|15357.4|15333.4|15361.4|15337.4|15352|15328|1
1638307200000|2021-11-30 21:20:00|15357.7|15333.7|15356.6|15332.6|15366.1|15342.1|15355.2|15331.2|0
1638307500000|2021-11-30 21:25:00|15355.9|15331.9|15349|15325|15359.9|15335.9|15347.6|15323.6|0
1638307800000|2021-11-30 21:30:00|15349.6|15325.6|15345.6|15321.6|15352.3|15328.3|15342.9|15318.9|0
1638308100000|2021-11-30 21:35:00|15344.9|15320.9|15349.6|15325.6|15349.6|15325.6|15343.6|15319.6|0
1638308400000|2021-11-30 21:40:00|15350.3|15326.3|15349|15325|15351.6|15327.6|15349|15325|0
1638308700000|2021-11-30 21:45:00|15350.3|15326.3|15359.3|15335.3|15360.7|15336.7|15349.3|15325.3|0
1638309000000|2021-11-30 21:50:00|15358.7|15334.7|15356|15332|15360.7|15336.7|15355.3|15331.3|0
1638309300000|2021-11-30 21:55:00|15356.6|15332.6|15361.7|15337.7|15362.4|15338.4|15356.6|15332.6|0
1638309600000|2021-11-30 22:00:00|15361.5|15337.5|15361|15337|15361.7|15337.7|15360.9|15336.9|0
1638309900000|2021-11-30 22:05:00|15361.1|15337.1|15361.2|15337.2|15361.3|15337.3|15360.5|15336.5|0
1638310200000|2021-11-30 22:10:00|15361|15337|15360.9|15336.9|15361.1|15337.1|15360.3|15336.3|0
1638310500000|2021-11-30 22:15:00|15364.1|15340.1|15363.8|15339.8|15364.1|15340.1|15363.1|15339.1|0
1638310800000|2021-11-30 22:20:00|15363.7|15339.7|15363.6|15339.6|15363.9|15339.9|15362.6|15338.6|0
1638311100000|2021-11-30 22:25:00|15363.7|15339.7|15363.8|15339.8|15364|15340|15363.4|15339.4|0
1638311400000|2021-11-30 22:30:00|15364|15340|15364.5|15340.5|15364.5|15340.5|15363.4|15339.4|0
1638311700000|2021-11-30 22:35:00|15363.9|15339.9|15375.2|15351.2|15375.6|15351.6|15363.1|15339.1|0
1638312000000|2021-11-30 22:40:00|15374.6|15350.6|15375.6|15351.6|15376.3|15352.3|15374.6|15350.6|0
1638312300000|2021-11-30 22:45:00|15375.5|15351.5|15375.5|15351.5|15376|15352|15374.9|15350.9|0
1638312600000|2021-11-30 22:50:00|15375.7|15351.7|15375.8|15351.8|15375.8|15351.8|15373.9|15349.9|0
1638312900000|2021-11-30 22:55:00|15375.9|15351.9|15377.4|15353.4|15377.9|15353.9|15374|15350|0
1638313200000|2021-11-30 23:00:00|15382|15358|15398.4|15374.4|15405.8|15381.8|15380.7|15356.7|0
1638313500000|2021-11-30 23:05:00|15398.7|15374.7|15392.4|15368.4|15401.8|15377.8|15392.4|15368.4|0
1638313800000|2021-11-30 23:10:00|15393.1|15369.1|15376.8|15352.8|15395.1|15371.1|15375.5|15351.5|0
1638314100000|2021-11-30 23:15:00|15378.2|15354.2|15372.8|15348.8|15381.5|15357.5|15372.8|15348.8|0
1638314400000|2021-11-30 23:20:00|15374.8|15350.8|15385.5|15361.5|15385.5|15361.5|15370.1|15346.1|0
1638314700000|2021-11-30 23:25:00|15385.7|15361.7|15385.2|15361.2|15391.2|15367.2|15384.5|15360.5|0
1638315000000|2021-11-30 23:30:00|15386.5|15362.5|15387.5|15363.5|15391.5|15367.5|15384.8|15360.8|0
1638315300000|2021-11-30 23:35:00|15388.8|15364.8|15384.8|15360.8|15390.2|15366.2|15382.8|15358.8|0
1638315600000|2021-11-30 23:40:00|15385.4|15361.4|15371.3|15347.3|15386.1|15362.1|15370.7|15346.7|0
1638315900000|2021-11-30 23:45:00|15371.7|15347.7|15368|15344|15380.1|15356.1|15364|15340|0
1638316200000|2021-11-30 23:50:00|15369|15345|15372|15348|15375.4|15351.4|15368|15344|0
1638316500000|2021-11-30 23:55:00|15372.3|15348.3|15375.3|15351.3|15375.4|15351.4|15370|15346|0
1638316800000|2021-12-01 00:00:00|15375.9|15351.9|15387.5|15363.5|15388.8|15364.8|15374.7|15350.7|0
1638317100000|2021-12-01 00:05:00|15387.8|15363.8|15382.8|15358.8|15395.5|15371.5|15382.1|15358.1|0
1638317400000|2021-12-01 00:10:00|15383.4|15359.4|15370|15346|15385.5|15361.5|15368|15344|0
1638317700000|2021-12-01 00:15:00|15369.4|15345.4|15334.7|15310.7|15371.4|15347.4|15329.5|15305.5|0
1638318000000|2021-12-01 00:20:00|15334.2|15310.2|15344.9|15320.9|15345.2|15321.2|15327|15303|0
1638318300000|2021-12-01 00:25:00|15344.5|15320.5|15329.9|15305.9|15346.9|15322.9|15327.5|15303.5|0
1638318600000|2021-12-01 00:30:00|15330.2|15306.2|15337.7|15313.7|15342.1|15318.1|15330.2|15306.2|0
1638318900000|2021-12-01 00:35:00|15338.1|15314.1|15331.7|15307.7|15338.1|15314.1|15318.1|15294.1|0
1638319200000|2021-12-01 00:40:00|15332.1|15308.1|15349.6|15325.6|15353.2|15329.2|15331.7|15307.7|0
1638319500000|2021-12-01 00:45:00|15350|15326|15356.4|15332.4|15363.2|15339.2|15349|15325|0
1638319800000|2021-12-01 00:50:00|15355.9|15331.9|15348.9|15324.9|15358.4|15334.4|15346.3|15322.3|0
1638320100000|2021-12-01 00:55:00|15348.7|15324.7|15343.3|15319.3|15352|15328|15337.1|15313.1|0
1638320400000|2021-12-01 01:00:00|15338.7|15328.7|15287.2|15277.2|15341.2|15331.2|15282.2|15272.2|3680
1638320700000|2021-12-01 01:05:00|15287.7|15277.7|15284.7|15274.7|15298.7|15288.7|15271.2|15261.2|1733
1638321000000|2021-12-01 01:10:00|15285.7|15275.7|15326.2|15316.2|15333.2|15323.2|15285.7|15275.7|1355
1638321300000|2021-12-01 01:15:00|15326.7|15316.7|15367.2|15357.2|15380.2|15370.2|15315.7|15305.7|3382
1638321600000|2021-12-01 01:20:00|15365.2|15355.2|15357.2|15347.2|15372.2|15362.2|15338.7|15328.7|2449
1638321900000|2021-12-01 01:25:00|15356.7|15346.7|15382.7|15372.7|15407.2|15397.2|15353.7|15343.7|4044
1638322200000|2021-12-01 01:30:00|15382.2|15372.2|15353.2|15343.2|15397.2|15387.2|15332.2|15322.2|13585
1638322500000|2021-12-01 01:35:00|15354.2|15344.2|15355.2|15345.2|15377.7|15367.7|15345.2|15335.2|6070
1638322800000|2021-12-01 01:40:00|15354.7|15344.7|15340.7|15330.7|15358.2|15348.2|15315.2|15305.2|5667
1638323100000|2021-12-01 01:45:00|15341.7|15331.7|15337.2|15327.2|15359.2|15349.2|15329.2|15319.2|6099
1638323400000|2021-12-01 01:50:00|15335.2|15325.2|15313.2|15303.2|15340.2|15330.2|15310.2|15300.2|4719
1638323700000|2021-12-01 01:55:00|15312.2|15302.2|15300.2|15290.2|15327.2|15317.2|15298.2|15288.2|3971
1638324000000|2021-12-01 02:00:00|15298.2|15288.2|15336.2|15326.2|15344.2|15334.2|15298.2|15288.2|3685
1638324300000|2021-12-01 02:05:00|15335.2|15325.2|15331.2|15321.2|15340.2|15330.2|15307.2|15297.2|2437
1638324600000|2021-12-01 02:10:00|15333.2|15323.2|15330.2|15320.2|15345.2|15335.2|15316.2|15306.2|2622
1638324900000|2021-12-01 02:15:00|15331.2|15321.2|15344.2|15334.2|15363.2|15353.2|15323.2|15313.2|2596
1638325200000|2021-12-01 02:20:00|15345.2|15335.2|15329.2|15319.2|15347.2|15337.2|15324.2|15314.2|1744
1638325500000|2021-12-01 02:25:00|15330.2|15320.2|15349.2|15339.2|15358.2|15348.2|15329.2|15319.2|2034
1638325800000|2021-12-01 02:30:00|15346.2|15336.2|15357.2|15347.2|15379.2|15369.2|15346.2|15336.2|3639
1638326100000|2021-12-01 02:35:00|15356.2|15346.2|15359.2|15349.2|15375.2|15365.2|15354.2|15344.2|1881
1638326400000|2021-12-01 02:40:00|15357.2|15347.2|15355.2|15345.2|15363.2|15353.2|15343.2|15333.2|1238
1638326700000|2021-12-01 02:45:00|15356.2|15346.2|15343.2|15333.2|15359.2|15349.2|15339.2|15329.2|1054
1638327000000|2021-12-01 02:50:00|15342.2|15332.2|15338.2|15328.2|15347.2|15337.2|15333.2|15323.2|1438
1638327300000|2021-12-01 02:55:00|15336.2|15326.2|15343.2|15333.2|15349.2|15339.2|15332.2|15322.2|1706
1638327600000|2021-12-01 03:00:00|15342.2|15332.2|15336.2|15326.2|15348.2|15338.2|15326.2|15316.2|1749
1638327900000|2021-12-01 03:05:00|15337.2|15327.2|15350.2|15340.2|15351.2|15341.2|15334.2|15324.2|1000
1638328200000|2021-12-01 03:10:00|15349.2|15339.2|15356.2|15346.2|15357.2|15347.2|15339.2|15329.2|1114
1638328500000|2021-12-01 03:15:00|15355.2|15345.2|15360.2|15350.2|15374.2|15364.2|15355.2|15345.2|1542
1638328800000|2021-12-01 03:20:00|15361.2|15351.2|15355.2|15345.2|15365.2|15355.2|15345.2|15335.2|1429
1638329100000|2021-12-01 03:25:00|15354.2|15344.2|15365.2|15355.2|15368.2|15358.2|15354.2|15344.2|1463
1638329400000|2021-12-01 03:30:00|15363.2|15353.2|15363.2|15353.2|15372.2|15362.2|15358.2|15348.2|398
1638329700000|2021-12-01 03:35:00|15362.2|15352.2|15355.2|15345.2|15366.2|15356.2|15355.2|15345.2|334
1638330000000|2021-12-01 03:40:00|15354.2|15344.2|15349.2|15339.2|15361.2|15351.2|15349.2|15339.2|293
1638330300000|2021-12-01 03:45:00|15350.2|15340.2|15359.2|15349.2|15364.2|15354.2|15350.2|15340.2|285
1638330600000|2021-12-01 03:50:00|15357.2|15347.2|15358.2|15348.2|15361.2|15351.2|15357.2|15347.2|209
1638330900000|2021-12-01 03:55:00|15359.2|15349.2|15358.2|15348.2|15361.2|15351.2|15355.2|15345.2|307
1638331200000|2021-12-01 04:00:00|15357.2|15347.2|15363.2|15353.2|15365.2|15355.2|15357.2|15347.2|268
1638331500000|2021-12-01 04:05:00|15362.2|15352.2|15362.2|15352.2|15362.2|15352.2|15359.2|15349.2|161
1638331800000|2021-12-01 04:10:00|15363.2|15353.2|15362.2|15352.2|15364.2|15354.2|15359.2|15349.2|185
1638332100000|2021-12-01 04:15:00|15361.2|15351.2|15359.2|15349.2|15363.2|15353.2|15358.2|15348.2|159
1638332400000|2021-12-01 04:20:00|15360.2|15350.2|15358.2|15348.2|15363.2|15353.2|15358.2|15348.2|152
1638332700000|2021-12-01 04:25:00|15359.2|15349.2|15362.2|15352.2|15365.2|15355.2|15359.2|15349.2|175
1638333000000|2021-12-01 04:30:00|15363.2|15353.2|15370.2|15360.2|15373.2|15363.2|15362.2|15352.2|487
1638333300000|2021-12-01 04:35:00|15371.2|15361.2|15376.2|15366.2|15378.2|15368.2|15369.2|15359.2|440
1638333600000|2021-12-01 04:40:00|15377.2|15367.2|15374.2|15364.2|15378.2|15368.2|15374.2|15364.2|228
1638333900000|2021-12-01 04:45:00|15373.2|15363.2|15370.2|15360.2|15375.2|15365.2|15368.2|15358.2|387
1638334200000|2021-12-01 04:50:00|15369.2|15359.2|15365.2|15355.2|15369.2|15359.2|15364.2|15354.2|328
1638334500000|2021-12-01 04:55:00|15366.2|15356.2|15372.2|15362.2|15372.2|15362.2|15360.2|15350.2|461
1638334800000|2021-12-01 05:00:00|15371.2|15361.2|15358.2|15348.2|15374.2|15364.2|15357.2|15347.2|2080
1638335100000|2021-12-01 05:05:00|15360.2|15350.2|15358.2|15348.2|15365.2|15355.2|15354.2|15344.2|921
1638335400000|2021-12-01 05:10:00|15357.2|15347.2|15333.2|15323.2|15358.2|15348.2|15332.2|15322.2|1600
1638335700000|2021-12-01 05:15:00|15332.2|15322.2|15336.2|15326.2|15341.2|15331.2|15332.2|15322.2|1160
1638336000000|2021-12-01 05:20:00|15335.2|15325.2|15327.2|15317.2|15338.2|15328.2|15325.2|15315.2|1297
1638336300000|2021-12-01 05:25:00|15328.2|15318.2|15323.2|15313.2|15329.2|15319.2|15316.2|15306.2|1644
1638336600000|2021-12-01 05:30:00|15325.2|15315.2|15316.2|15306.2|15328.2|15318.2|15312.2|15302.2|2673
1638336900000|2021-12-01 05:35:00|15315.2|15305.2|15320.2|15310.2|15324.2|15314.2|15314.2|15304.2|1535
1638337200000|2021-12-01 05:40:00|15321.2|15311.2|15325.2|15315.2|15326.2|15316.2|15317.2|15307.2|1369
1638337500000|2021-12-01 05:45:00|15326.2|15316.2|15321.2|15311.2|15333.2|15323.2|15321.2|15311.2|1647
1638337800000|2021-12-01 05:50:00|15322.2|15312.2|15307.2|15297.2|15324.2|15314.2|15306.2|15296.2|1213
1638338100000|2021-12-01 05:55:00|15308.2|15298.2|15306.2|15296.2|15321.2|15311.2|15298.2|15288.2|2218
1638338400000|2021-12-01 06:00:00|15307.2|15297.2|15330.2|15320.2|15337.2|15327.2|15306.2|15296.2|3071
1638338700000|2021-12-01 06:05:00|15331.2|15321.2|15335.2|15325.2|15336.2|15326.2|15319.2|15309.2|1615
1638339000000|2021-12-01 06:10:00|15336.2|15326.2|15336.2|15326.2|15338.2|15328.2|15325.2|15315.2|1689
1638339300000|2021-12-01 06:15:00|15335.2|15325.2|15333.2|15323.2|15338.2|15328.2|15330.2|15320.2|1288
1638339600000|2021-12-01 06:20:00|15334.2|15324.2|15345.2|15335.2|15351.2|15341.2|15334.2|15324.2|2236
1638339900000|2021-12-01 06:25:00|15346.2|15336.2|15350.2|15340.2|15350.2|15340.2|15338.2|15328.2|778
1638340200000|2021-12-01 06:30:00|15351.2|15341.2|15378.2|15368.2|15381.2|15371.2|15346.2|15336.2|4074
1638340500000|2021-12-01 06:35:00|15379.2|15369.2|15382.2|15372.2|15385.2|15375.2|15366.2|15356.2|1748
1638340800000|2021-12-01 06:40:00|15381.2|15371.2|15369.2|15359.2|15382.2|15372.2|15365.2|15355.2|2161
1638341100000|2021-12-01 06:45:00|15368.2|15358.2|15353.2|15343.2|15369.2|15359.2|15352.2|15342.2|3093
1638341400000|2021-12-01 06:50:00|15354.2|15344.2|15357.2|15347.2|15359.2|15349.2|15349.2|15339.2|4025
1638341700000|2021-12-01 06:55:00|15358.2|15348.2|15352.2|15342.2|15358.2|15348.2|15342.2|15332.2|4010
1638342000000|2021-12-01 07:00:00|15351.2|15341.2|15345.2|15335.2|15356.2|15346.2|15342.2|15332.2|1776
1638342300000|2021-12-01 07:05:00|15344.2|15334.2|15342.2|15332.2|15349.2|15339.2|15342.2|15332.2|515
1638342600000|2021-12-01 07:10:00|15343.2|15333.2|15340.2|15330.2|15345.2|15335.2|15340.2|15330.2|934
1638342900000|2021-12-01 07:15:00|15339.2|15329.2|15335.2|15325.2|15343.2|15333.2|15334.2|15324.2|732
1638343200000|2021-12-01 07:20:00|15336.2|15326.2|15333.2|15323.2|15337.2|15327.2|15331.2|15321.2|646
1638343500000|2021-12-01 07:25:00|15331.2|15321.2|15333.2|15323.2|15336.2|15326.2|15328.2|15318.2|637
1638343800000|2021-12-01 07:30:00|15334.2|15324.2|15321.2|15311.2|15336.2|15326.2|15319.2|15309.2|883
1638344100000|2021-12-01 07:35:00|15320.2|15310.2|15319.2|15309.2|15325.2|15315.2|15317.2|15307.2|548
1638344400000|2021-12-01 07:40:00|15320.2|15310.2|15326.2|15316.2|15326.2|15316.2|15317.2|15307.2|561
1638344700000|2021-12-01 07:45:00|15325.2|15315.2|15320.2|15310.2|15330.2|15320.2|15318.2|15308.2|818
1638345000000|2021-12-01 07:50:00|15319.2|15309.2|15311.2|15301.2|15320.2|15310.2|15310.2|15300.2|792
1638345300000|2021-12-01 07:55:00|15313.2|15303.2|15315.2|15305.2|15316.2|15306.2|15304.2|15294.2|1295
1638345600000|2021-12-01 08:00:00|15314.2|15303.2|15310.2|15299.2|15314.2|15303.2|15303.2|15292.2|700
1638345900000|2021-12-01 08:05:00|15311.2|15300.2|15300.2|15289.2|15312.2|15300.2|15300.2|15289.2|704
1638346200000|2021-12-01 08:10:00|15301.2|15290.2|15281.2|15270.2|15301.2|15290.2|15281.2|15270.2|1449
1638346500000|2021-12-01 08:15:00|15280.2|15268.2|15302.2|15290.2|15307.2|15295.2|15280.2|15268.2|1029
1638346800000|2021-12-01 08:20:00|15301.2|15291.2|15308.2|15297.2|15312.2|15301.2|15300.2|15289.2|954
1638347100000|2021-12-01 08:25:00|15307.2|15296.2|15307.2|15295.2|15312.2|15301.2|15298.2|15287.2|1069
1638347400000|2021-12-01 08:30:00|15316.3|15292.3|15321.6|15297.6|15323.6|15299.6|15293.4|15269.4|0
1638347700000|2021-12-01 08:35:00|15321.7|15297.7|15318.2|15294.2|15324|15300|15309.6|15285.6|255
1638348000000|2021-12-01 08:40:00|15317.3|15293.3|15302.5|15278.5|15323.6|15299.6|15298.2|15274.2|0
1638348300000|2021-12-01 08:45:00|15302.4|15278.4|15311|15287|15312.4|15288.4|15298.4|15274.4|0
1638348600000|2021-12-01 08:50:00|15311.2|15287.2|15323.9|15299.9|15330.3|15306.3|15306.7|15282.7|0
1638348900000|2021-12-01 08:55:00|15324.4|15300.4|15339.9|15315.9|15344|15320|15318.5|15294.5|0
1638349200000|2021-12-01 09:00:00|15339.8|15315.8|15317.2|15305.2|15339.8|15315.8|15309.2|15298.2|414
1638349500000|2021-12-01 09:05:00|15318.2|15306.2|15319.2|15307.2|15321.2|15310.2|15310.2|15299.2|415
1638349800000|2021-12-01 09:10:00|15320.2|15308.2|15319.2|15307.2|15321.2|15310.2|15317.2|15306.2|101
1638350100000|2021-12-01 09:15:00|15320.2|15308.2|15320.2|15308.2|15323.2|15312.2|15317.2|15306.2|354
1638350400000|2021-12-01 09:20:00|15319.2|15307.2|15312.2|15301.2|15321.2|15309.2|15312.2|15301.2|97
1638350700000|2021-12-01 09:25:00|15313.2|15302.2|15315.2|15304.2|15316.2|15304.2|15312.2|15301.2|52
1638351000000|2021-12-01 09:30:00|15316.2|15305.2|15317.2|15305.2|15319.2|15308.2|15314.2|15303.2|195
1638351300000|2021-12-01 09:35:00|15316.2|15306.2|15326.2|15315.2|15326.2|15315.2|15316.2|15304.2|423
1638351600000|2021-12-01 09:40:00|15327.2|15316.2|15333.2|15321.2|15333.2|15321.2|15327.2|15316.2|305
1638351900000|2021-12-01 09:45:00|15332.2|15322.2|15332.2|15321.2|15333.2|15322.2|15331.2|15319.2|133
1638352200000|2021-12-01 09:50:00|15333.2|15322.2|15336.2|15325.2|15337.2|15326.2|15332.2|15321.2|226
1638352500000|2021-12-01 09:55:00|15337.2|15326.2|15338.2|15327.2|15338.2|15327.2|15334.2|15323.2|168
1638352800000|2021-12-01 10:00:00|15339.2|15328.2|15336.2|15325.2|15340.2|15328.2|15334.2|15323.2|224
1638353100000|2021-12-01 10:05:00|15337.2|15324.2|15335.2|15324.2|15339.2|15328.2|15332.2|15320.2|297
1638353400000|2021-12-01 10:10:00|15336.2|15325.2|15337.2|15326.2|15340.2|15328.2|15336.2|15324.2|172
1638353700000|2021-12-01 10:15:00|15336.2|15325.2|15339.2|15328.2|15340.2|15329.2|15334.2|15323.2|188
1638354000000|2021-12-01 10:20:00|15338.2|15327.2|15337.2|15325.2|15341.2|15330.2|15335.2|15324.2|396
1638354300000|2021-12-01 10:25:00|15336.2|15326.2|15339.2|15327.2|15341.2|15330.2|15336.2|15326.2|43
1638354600000|2021-12-01 10:30:00|15338.2|15328.2|15338.2|15327.2|15341.2|15330.2|15337.2|15326.2|21
1638354900000|2021-12-01 10:35:00|15337.2|15326.2|15338.2|15326.2|15338.2|15326.2|15336.2|15325.2|18
1638355200000|2021-12-01 10:40:00|15337.2|15325.2|15334.2|15323.2|15338.2|15326.2|15334.2|15322.2|33
1638355500000|2021-12-01 10:45:00|15333.2|15322.2|15332.2|15320.2|15334.2|15323.2|15332.2|15320.2|54
1638355800000|2021-12-01 10:50:00|15331.2|15319.2|15329.2|15318.2|15333.2|15322.2|15326.2|15315.2|84
1638356100000|2021-12-01 10:55:00|15328.2|15317.2|15330.2|15318.2|15330.2|15319.2|15327.2|15316.2|47
1638356400000|2021-12-01 11:00:00|15331.2|15319.2|15326.2|15315.2|15332.2|15321.2|15324.2|15313.2|118
1638356700000|2021-12-01 11:05:00|15327.2|15316.2|15325.2|15313.2|15329.2|15318.2|15324.2|15313.2|131
1638357000000|2021-12-01 11:10:00|15326.2|15314.2|15325.2|15314.2|15326.2|15315.2|15324.2|15312.2|29
1638357300000|2021-12-01 11:15:00|15324.2|15313.2|15327.2|15315.2|15327.2|15316.2|15320.2|15308.2|60
1638357600000|2021-12-01 11:20:00|15328.2|15316.2|15331.2|15320.2|15333.2|15322.2|15328.2|15316.2|27
1638357900000|2021-12-01 11:25:00|15332.2|15321.2|15333.2|15321.2|15333.2|15322.2|15331.2|15320.2|8
1638358200000|2021-12-01 11:30:00|15332.2|15322.2|15330.2|15318.2|15333.2|15322.2|15329.2|15318.2|40
1638358500000|2021-12-01 11:35:00|15329.2|15319.2|15335.2|15324.2|15335.2|15324.2|15329.2|15319.2|49
1638358800000|2021-12-01 11:40:00|15336.2|15325.2|15339.2|15327.2|15339.2|15327.2|15335.2|15323.2|40
1638359100000|2021-12-01 11:45:00|15338.2|15328.2|15341.2|15330.2|15342.2|15330.2|15337.2|15325.2|22
1638359400000|2021-12-01 11:50:00|15340.2|15329.2|15347.2|15336.2|15348.2|15337.2|15339.2|15328.2|124
1638359700000|2021-12-01 11:55:00|15346.2|15335.2|15346.2|15335.2|15346.2|15335.2|15344.2|15333.2|58
1638360000000|2021-12-01 12:00:00|15347.2|15334.2|15345.2|15334.2|15349.2|15338.2|15345.2|15334.2|96
1638360300000|2021-12-01 12:05:00|15344.2|15333.2|15346.2|15334.2|15346.2|15335.2|15344.2|15333.2|92
1638360600000|2021-12-01 12:10:00|15345.2|15335.2|15346.2|15335.2|15347.2|15336.2|15345.2|15333.2|50
1638360900000|2021-12-01 12:15:00|15345.2|15334.2|15344.2|15333.2|15349.2|15338.2|15341.2|15330.2|88
1638361200000|2021-12-01 12:20:00|15345.2|15334.2|15350.2|15338.2|15351.2|15340.2|15344.2|15333.2|106
1638361500000|2021-12-01 12:25:00|15349.2|15337.2|15346.2|15335.2|15349.2|15338.2|15346.2|15335.2|55
1638361800000|2021-12-01 12:30:00|15345.2|15334.2|15345.2|15333.2|15348.2|15336.2|15343.2|15332.2|100
1638362100000|2021-12-01 12:35:00|15346.2|15334.2|15345.2|15333.2|15347.2|15335.2|15344.2|15332.2|45
1638362400000|2021-12-01 12:40:00|15344.2|15334.2|15343.2|15332.2|15346.2|15335.2|15343.2|15332.2|59
1638362700000|2021-12-01 12:45:00|15344.2|15333.2|15344.2|15333.2|15345.2|15334.2|15342.2|15331.2|60
1638363000000|2021-12-01 12:50:00|15345.2|15334.2|15344.2|15333.2|15347.2|15336.2|15344.2|15333.2|130
1638363300000|2021-12-01 12:55:00|15343.2|15332.2|15341.2|15330.2|15344.2|15333.2|15341.2|15330.2|67
1638363600000|2021-12-01 13:00:00|15342.2|15331.2|15337.2|15325.2|15343.2|15332.2|15335.2|15323.2|134
1638363900000|2021-12-01 13:05:00|15336.2|15326.2|15337.2|15325.2|15339.2|15327.2|15336.2|15324.2|53
1638364200000|2021-12-01 13:10:00|15336.2|15324.2|15333.2|15321.2|15336.2|15325.2|15332.2|15321.2|66
1638364500000|2021-12-01 13:15:00|15334.2|15322.2|15335.2|15324.2|15343.2|15331.2|15334.2|15322.2|166
1638364800000|2021-12-01 13:20:00|15334.2|15323.2|15334.2|15322.2|15338.2|15327.2|15330.2|15319.2|192
1638365100000|2021-12-01 13:25:00|15335.2|15323.2|15335.2|15324.2|15339.2|15328.2|15334.2|15322.2|85
1638365400000|2021-12-01 13:30:00|15336.2|15325.2|15337.2|15325.2|15338.2|15327.2|15333.2|15322.2|129
1638365700000|2021-12-01 13:35:00|15336.2|15326.2|15343.2|15331.2|15344.2|15333.2|15336.2|15325.2|144
1638366000000|2021-12-01 13:40:00|15342.2|15332.2|15342.2|15331.2|15345.2|15334.2|15339.2|15328.2|80
1638366300000|2021-12-01 13:45:00|15343.2|15332.2|15341.2|15330.2|15343.2|15332.2|15339.2|15328.2|65
1638366600000|2021-12-01 13:50:00|15342.2|15329.2|15340.2|15329.2|15343.2|15332.2|15340.2|15328.2|98
1638366900000|2021-12-01 13:55:00|15339.2|15328.2|15339.2|15328.2|15341.2|15330.2|15338.2|15327.2|117
1638367200000|2021-12-01 14:00:00|15338.2|15327.2|15337.2|15326.2|15343.2|15331.2|15337.2|15326.2|84
1638367500000|2021-12-01 14:05:00|15338.2|15327.2|15337.2|15326.2|15339.2|15328.2|15336.2|15325.2|63
1638367800000|2021-12-01 14:10:00|15336.2|15325.2|15335.2|15324.2|15337.2|15326.2|15335.2|15324.2|114
1638368100000|2021-12-01 14:15:00|15336.2|15325.2|15333.2|15322.2|15336.2|15325.2|15333.2|15322.2|66
1638368400000|2021-12-01 14:20:00|15334.2|15323.2|15333.2|15322.2|15336.2|15324.2|15333.2|15322.2|22
1638368700000|2021-12-01 14:25:00|15332.2|15321.2|15327.2|15316.2|15332.2|15321.2|15327.2|15316.2|106
1638369000000|2021-12-01 14:30:00|15328.2|15315.2|15318.2|15306.2|15329.2|15317.2|15316.2|15305.2|647
1638369300000|2021-12-01 14:35:00|15317.2|15307.2|15320.2|15309.2|15326.2|15315.2|15317.2|15306.2|473
1638369600000|2021-12-01 14:40:00|15321.2|15310.2|15319.2|15308.2|15324.2|15313.2|15318.2|15307.2|297
1638369900000|2021-12-01 14:45:00|15318.2|15307.2|15322.2|15311.2|15326.2|15315.2|15317.2|15306.2|445
1638370200000|2021-12-01 14:50:00|15321.2|15310.2|15323.2|15312.2|15327.2|15316.2|15320.2|15308.2|339
1638370500000|2021-12-01 14:55:00|15324.2|15311.2|15337.2|15326.2|15339.2|15328.2|15322.2|15311.2|245
1638370800000|2021-12-01 15:00:00|15338.2|15325.2|15350.2|15339.2|15355.2|15344.2|15336.2|15324.2|473
1638371100000|2021-12-01 15:05:00|15351.2|15340.2|15357.2|15346.2|15359.2|15348.2|15348.2|15337.2|644
1638371400000|2021-12-01 15:10:00|15358.2|15347.2|15354.2|15342.2|15363.2|15352.2|15349.2|15338.2|638
1638371700000|2021-12-01 15:15:00|15355.2|15343.2|15348.2|15337.2|15355.2|15344.2|15345.2|15334.2|716
1638372000000|2021-12-01 15:20:00|15347.2|15336.2|15344.2|15333.2|15348.2|15337.2|15333.2|15322.2|557
1638372300000|2021-12-01 15:25:00|15345.2|15332.2|15344.2|15333.2|15350.2|15339.2|15340.2|15329.2|561
1638372600000|2021-12-01 15:30:00|15345.2|15334.2|15344.2|15333.2|15353.2|15342.2|15344.2|15332.2|443
1638372900000|2021-12-01 15:35:00|15345.2|15334.2|15347.2|15336.2|15356.2|15345.2|15342.2|15331.2|709
1638373200000|2021-12-01 15:40:00|15348.2|15337.2|15351.2|15339.2|15352.2|15341.2|15341.2|15330.2|307
1638373500000|2021-12-01 15:45:00|15352.2|15340.2|15354.2|15342.2|15355.2|15344.2|15348.2|15337.2|212
1638373800000|2021-12-01 15:50:00|15353.2|15343.2|15358.2|15347.2|15359.2|15348.2|15353.2|15342.2|268
1638374100000|2021-12-01 15:55:00|15359.2|15348.2|15362.2|15351.2|15362.2|15351.2|15356.2|15345.2|151
1638374400000|2021-12-01 16:00:00|15363.2|15352.2|15367.2|15356.2|15369.2|15358.2|15352.2|15341.2|637
1638374700000|2021-12-01 16:05:00|15366.2|15355.2|15374.2|15363.2|15381.2|15370.2|15365.2|15354.2|483
1638375000000|2021-12-01 16:10:00|15375.2|15364.2|15386.2|15375.2|15388.2|15377.2|15375.2|15363.2|428
1638375300000|2021-12-01 16:15:00|15385.2|15374.2|15384.2|15373.2|15386.2|15375.2|15379.2|15368.2|289
1638375600000|2021-12-01 16:20:00|15385.2|15372.2|15384.2|15373.2|15388.2|15377.2|15378.2|15367.2|152
1638375900000|2021-12-01 16:25:00|15383.2|15372.2|15377.2|15366.2|15384.2|15372.2|15373.2|15362.2|258
1638376200000|2021-12-01 16:30:00|15378.2|15367.2|15380.2|15368.2|15384.2|15373.2|15370.2|15359.2|391
1638376500000|2021-12-01 16:35:00|15379.2|15369.2|15376.2|15365.2|15383.2|15371.2|15373.2|15362.2|318
1638376800000|2021-12-01 16:40:00|15377.2|15366.2|15366.2|15355.2|15377.2|15366.2|15365.2|15353.2|395
1638377100000|2021-12-01 16:45:00|15365.2|15354.2|15360.2|15349.2|15365.2|15354.2|15356.2|15345.2|263
1638377400000|2021-12-01 16:50:00|15359.2|15348.2|15351.2|15339.2|15359.2|15348.2|15349.2|15338.2|382
1638377700000|2021-12-01 16:55:00|15350.2|15340.2|15347.2|15336.2|15351.2|15340.2|15338.2|15327.2|665
1638378000000|2021-12-01 17:00:00|15346.2|15335.2|15343.2|15331.2|15348.2|15337.2|15341.2|15330.2|235
1638378300000|2021-12-01 17:05:00|15342.2|15330.2|15347.2|15335.2|15347.2|15336.2|15338.2|15327.2|189
1638378600000|2021-12-01 17:10:00|15346.2|15334.2|15353.2|15342.2|15356.2|15345.2|15345.2|15334.2|156
1638378900000|2021-12-01 17:15:00|15352.2|15341.2|15355.2|15343.2|15357.2|15346.2|15352.2|15341.2|84
1638379200000|2021-12-01 17:20:00|15356.2|15344.2|15348.2|15337.2|15357.2|15346.2|15347.2|15336.2|154
1638379500000|2021-12-01 17:25:00|15349.2|15338.2|15342.2|15330.2|15351.2|15340.2|15338.2|15326.2|179
1638379800000|2021-12-01 17:30:00|15343.2|15331.2|15343.2|15332.2|15345.2|15334.2|15339.2|15328.2|95
1638380100000|2021-12-01 17:35:00|15344.2|15331.2|15345.2|15334.2|15345.2|15334.2|15339.2|15328.2|117
1638380400000|2021-12-01 17:40:00|15346.2|15335.2|15339.2|15327.2|15347.2|15335.2|15337.2|15326.2|72
1638380700000|2021-12-01 17:45:00|15338.2|15328.2|15335.2|15324.2|15339.2|15328.2|15335.2|15324.2|108
1638381000000|2021-12-01 17:50:00|15336.2|15323.2|15320.2|15309.2|15336.2|15323.2|15319.2|15308.2|341
1638381300000|2021-12-01 17:55:00|15319.2|15308.2|15312.2|15301.2|15321.2|15309.2|15312.2|15301.2|277
1638381600000|2021-12-01 18:00:00|15311.2|15300.2|15316.2|15305.2|15323.2|15312.2|15311.2|15299.2|280
1638381900000|2021-12-01 18:05:00|15317.2|15306.2|15310.2|15298.2|15321.2|15310.2|15306.2|15295.2|388
1638382200000|2021-12-01 18:10:00|15309.2|15299.2|15313.2|15301.2|15314.2|15302.2|15305.2|15293.2|293
1638382500000|2021-12-01 18:15:00|15312.2|15300.2|15305.2|15294.2|15318.2|15306.2|15305.2|15294.2|268
1638382800000|2021-12-01 18:20:00|15306.2|15295.2|15316.2|15304.2|15316.2|15305.2|15304.2|15293.2|313
1638383100000|2021-12-01 18:25:00|15315.2|15305.2|15327.2|15316.2|15327.2|15316.2|15315.2|15304.2|252
1638383400000|2021-12-01 18:30:00|15328.2|15317.2|15322.2|15310.2|15331.2|15320.2|15319.2|15308.2|105
1638383700000|2021-12-01 18:35:00|15323.2|15311.2|15327.2|15315.2|15330.2|15318.2|15323.2|15311.2|118
1638384000000|2021-12-01 18:40:00|15328.2|15316.2|15312.2|15301.2|15329.2|15318.2|15307.2|15296.2|423
1638384300000|2021-12-01 18:45:00|15313.2|15300.2|15298.2|15287.2|15313.2|15302.2|15297.2|15286.2|431
1638384600000|2021-12-01 18:50:00|15299.2|15286.2|15311.2|15300.2|15313.2|15302.2|15296.2|15285.2|327
1638384900000|2021-12-01 18:55:00|15310.2|15299.2|15313.2|15301.2|15319.2|15308.2|15309.2|15298.2|133
1638385200000|2021-12-01 19:00:00|15312.2|15300.2|15307.2|15295.2|15319.2|15308.2|15304.2|15292.2|133
1638385500000|2021-12-01 19:05:00|15308.2|15297.2|15304.2|15292.2|15312.2|15301.2|15303.2|15292.2|103
1638385800000|2021-12-01 19:10:00|15305.2|15293.2|15299.2|15287.2|15306.2|15295.2|15297.2|15285.2|238
1638386100000|2021-12-01 19:15:00|15300.2|15288.2|15298.2|15286.2|15303.2|15292.2|15294.2|15283.2|288
1638386400000|2021-12-01 19:20:00|15297.2|15287.2|15308.2|15296.2|15308.2|15297.2|15297.2|15285.2|171
1638386700000|2021-12-01 19:25:00|15307.2|15295.2|15315.2|15303.2|15317.2|15305.2|15305.2|15294.2|183
1638387000000|2021-12-01 19:30:00|15314.2|15302.2|15316.2|15304.2|15321.2|15310.2|15313.2|15301.2|157
1638387300000|2021-12-01 19:35:00|15314.2|15303.2|15319.2|15307.2|15322.2|15310.2|15309.2|15298.2|87
1638387600000|2021-12-01 19:40:00|15320.2|15308.2|15311.2|15301.2|15320.2|15309.2|15309.2|15298.2|92
1638387900000|2021-12-01 19:45:00|15310.7|15300.7|15315.2|15305.2|15316.7|15306.7|15306.2|15296.2|56
1638388200000|2021-12-01 19:50:00|15315.7|15305.7|15305.2|15295.2|15321.2|15311.2|15303.7|15293.7|78
1638388500000|2021-12-01 19:55:00|15306.2|15296.2|15305.2|15295.2|15310.7|15300.7|15303.2|15293.2|45
1638388800000|2021-12-01 20:00:00|15305.7|15295.7|15296.2|15286.2|15308.7|15298.7|15295.7|15285.7|165
1638389100000|2021-12-01 20:05:00|15296.7|15286.7|15285.7|15275.7|15297.7|15287.7|15285.7|15275.7|608
1638389400000|2021-12-01 20:10:00|15286.2|15276.2|15289.2|15279.2|15289.7|15279.7|15283.7|15273.7|221
1638389700000|2021-12-01 20:15:00|15289.7|15279.7|15278.7|15268.7|15289.7|15279.7|15276.7|15266.7|605
1638390000000|2021-12-01 20:20:00|15279.2|15269.2|15267.2|15257.2|15280.7|15270.7|15265.7|15255.7|441
1638390300000|2021-12-01 20:25:00|15267.7|15257.7|15261.7|15251.7|15268.2|15258.2|15259.7|15249.7|914
1638390600000|2021-12-01 20:30:00|15260.7|15250.7|15271.2|15261.2|15272.2|15262.2|15258.7|15248.7|631
1638390900000|2021-12-01 20:35:00|15270.7|15260.7|15279.2|15269.2|15280.7|15270.7|15268.2|15258.2|160
1638391200000|2021-12-01 20:40:00|15278.7|15268.7|15285.7|15275.7|15285.7|15275.7|15275.7|15265.7|190
1638391500000|2021-12-01 20:45:00|15285.2|15275.2|15281.2|15271.2|15287.7|15277.7|15277.7|15267.7|264
1638391800000|2021-12-01 20:50:00|15280.7|15270.7|15269.2|15259.2|15281.7|15271.7|15268.7|15258.7|299
1638392100000|2021-12-01 20:55:00|15269.7|15259.7|15266.2|15256.2|15273.2|15263.2|15263.7|15253.7|287
1638392400000|2021-12-01 21:00:00|15265.7|15255.7|15263.7|15253.7|15268.2|15258.2|15260.7|15250.7|204
1638392700000|2021-12-01 21:05:00|15265.7|15255.7|15271.7|15261.7|15271.7|15261.7|15265.7|15255.7|101
1638393000000|2021-12-01 21:10:00|15270.2|15260.2|15264.2|15254.2|15274.7|15264.7|15263.7|15253.7|156
1638393300000|2021-12-01 21:15:00|15268.7|15244.7|15256.5|15232.5|15271.4|15247.4|15250.2|15226.2|0
1638393600000|2021-12-01 21:20:00|15258.5|15234.5|15264.6|15240.6|15266|15242|15255.1|15231.1|0
1638393900000|2021-12-01 21:25:00|15263.9|15239.9|15256.9|15232.9|15265.3|15241.3|15253.1|15229.1|0
1638394200000|2021-12-01 21:30:00|15256.6|15232.6|15252.7|15228.7|15257.3|15233.3|15247.9|15223.9|0
1638394500000|2021-12-01 21:35:00|15248.7|15224.7|15252.7|15228.7|15257.5|15233.5|15248|15224|0
1638394800000|2021-12-01 21:40:00|15253.4|15229.4|15238.2|15214.2|15253.7|15229.7|15237.2|15213.2|0
1638395100000|2021-12-01 21:45:00|15240.5|15216.5|15252.4|15228.4|15253.8|15229.8|15236.3|15212.3|0
1638395400000|2021-12-01 21:50:00|15253.8|15229.8|15256|15232|15257.4|15233.4|15249.7|15225.7|0
1638395700000|2021-12-01 21:55:00|15256.4|15232.4|15252|15228|15262.1|15238.1|15250.3|15226.3|0
1638396000000|2021-12-01 22:00:00|15252.1|15228.1|15253.7|15229.7|15254.4|15230.4|15252|15228|0
1638396300000|2021-12-01 22:05:00|15253.5|15229.5|15254.6|15230.6|15255.2|15231.2|15253.4|15229.4|0
1638396600000|2021-12-01 22:10:00|15254.5|15230.5|15252.1|15228.1|15255.2|15231.2|15252.1|15228.1|0
1638396900000|2021-12-01 22:15:00|15251.7|15227.7|15252.5|15228.5|15252.5|15228.5|15250.8|15226.8|0
1638397200000|2021-12-01 22:20:00|15252.4|15228.4|15256.2|15232.2|15256.2|15232.2|15251.8|15227.8|0
1638397500000|2021-12-01 22:25:00|15256.3|15232.3|15257|15233|15257|15233|15256.3|15232.3|0
1638397800000|2021-12-01 22:30:00|15257.1|15233.1|15259.6|15235.6|15259.6|15235.6|15257.1|15233.1|0
1638398100000|2021-12-01 22:35:00|15259.4|15235.4|15258.6|15234.6|15259.7|15235.7|15258.6|15234.6|0
1638398400000|2021-12-01 22:40:00|15258.9|15234.9|15260.2|15236.2|15260.8|15236.8|15258.9|15234.9|0
1638398700000|2021-12-01 22:45:00|15260|15236|15260.3|15236.3|15260.3|15236.3|15259.7|15235.7|0
1638399000000|2021-12-01 22:50:00|15260.8|15236.8|15249.9|15225.9|15261.4|15237.4|15249|15225|0
1638399300000|2021-12-01 22:55:00|15250.3|15226.3|15261.8|15237.8|15262.3|15238.3|15249.3|15225.3|0
1638399600000|2021-12-01 23:00:00|15262.1|15238.1|15273.7|15249.7|15282.2|15258.2|15262.1|15238.1|0
1638399900000|2021-12-01 23:05:00|15274|15250|15283.2|15259.2|15283.8|15259.8|15271|15247|0
1638400200000|2021-12-01 23:10:00|15283.5|15259.5|15283.1|15259.1|15291.7|15267.7|15281.6|15257.6|0
1638400500000|2021-12-01 23:15:00|15282.7|15258.7|15271.4|15247.4|15284.1|15260.1|15270.4|15246.4|0
1638400800000|2021-12-01 23:20:00|15271.7|15247.7|15256.8|15232.8|15277.8|15253.8|15255.4|15231.4|0
1638401100000|2021-12-01 23:25:00|15257.1|15233.1|15269|15245|15270.4|15246.4|15257.1|15233.1|0
1638401400000|2021-12-01 23:30:00|15269.7|15245.7|15287.9|15263.9|15287.9|15263.9|15269.3|15245.3|0
1638401700000|2021-12-01 23:35:00|15288.5|15264.5|15287.9|15263.9|15291.9|15267.9|15283.8|15259.8|0
1638402000000|2021-12-01 23:40:00|15288.2|15264.2|15289.2|15265.2|15291.9|15267.9|15283.8|15259.8|0
1638402300000|2021-12-01 23:45:00|15289.9|15265.9|15298|15274|15300.7|15276.7|15289.9|15265.9|0
1638402600000|2021-12-01 23:50:00|15298.7|15274.7|15299.6|15275.6|15305.1|15281.1|15297.8|15273.8|0
1638402900000|2021-12-01 23:55:00|15301|15277|15312.5|15288.5|15315.9|15291.9|15299|15275|0
1638403200000|2021-12-02 00:00:00|15312.8|15288.8|15314.5|15290.5|15318.3|15294.3|15309.1|15285.1|0
1638403500000|2021-12-02 00:05:00|15313.9|15289.9|15313.3|15289.3|15318.7|15294.7|15312.6|15288.6|0
1638403800000|2021-12-02 00:10:00|15312.9|15288.9|15305.3|15281.3|15313.3|15289.3|15300.6|15276.6|0
1638404100000|2021-12-02 00:15:00|15305|15281|15315.6|15291.6|15317.2|15293.2|15300.6|15276.6|0
1638404400000|2021-12-02 00:20:00|15316.1|15292.1|15328.6|15304.6|15328.6|15304.6|15315.3|15291.3|0
1638404700000|2021-12-02 00:25:00|15328.9|15304.9|15331.4|15307.4|15336.1|15312.1|15325|15301|0
1638405000000|2021-12-02 00:30:00|15330.9|15306.9|15336.1|15312.1|15340|15316|15330.9|15306.9|0
1638405300000|2021-12-02 00:35:00|15335.8|15311.8|15334.6|15310.6|15342.4|15318.4|15332.6|15308.6|0
1638405600000|2021-12-02 00:40:00|15334.8|15310.8|15322.1|15298.1|15338.9|15314.9|15321.4|15297.4|0
1638405900000|2021-12-02 00:45:00|15321.8|15297.8|15307.3|15283.3|15321.8|15297.8|15293.3|15269.3|0
1638406200000|2021-12-02 00:50:00|15307.1|15283.1|15304.8|15280.8|15308.1|15284.1|15291.1|15267.1|0
1638406500000|2021-12-02 00:55:00|15305.1|15281.1|15301|15277|15315.6|15291.6|15298.4|15274.4|0
1638406800000|2021-12-02 01:00:00|15301.3|15277.3|15294.2|15284.2|15301.8|15286.2|15282.7|15272.7|3739
1638407100000|2021-12-02 01:05:00|15295.7|15285.7|15304.7|15294.7|15310.7|15300.7|15291.7|15281.7|1700
1638407400000|2021-12-02 01:10:00|15304.2|15294.2|15315.7|15305.7|15317.2|15307.2|15299.7|15289.7|1046
1638407700000|2021-12-02 01:15:00|15316.2|15306.2|15329.7|15319.7|15344.2|15334.2|15306.7|15296.7|3155
1638408000000|2021-12-02 01:20:00|15328.2|15318.2|15351.7|15341.7|15390.2|15380.2|15328.2|15318.2|4169
1638408300000|2021-12-02 01:25:00|15349.2|15339.2|15339.2|15329.2|15354.2|15344.2|15330.2|15320.2|2075
1638408600000|2021-12-02 01:30:00|15339.7|15329.7|15296.7|15286.7|15339.7|15329.7|15259.2|15249.2|18686
1638408900000|2021-12-02 01:35:00|15296.2|15286.2|15328.2|15318.2|15347.7|15337.7|15287.2|15277.2|7122
1638409200000|2021-12-02 01:40:00|15328.7|15318.7|15400.2|15390.2|15401.2|15391.2|15322.2|15312.2|7511
1638409500000|2021-12-02 01:45:00|15398.2|15388.2|15409.2|15399.2|15414.2|15404.2|15374.2|15364.2|6359
1638409800000|2021-12-02 01:50:00|15406.2|15396.2|15404.2|15394.2|15412.2|15402.2|15378.2|15368.2|4987
1638410100000|2021-12-02 01:55:00|15403.2|15393.2|15436.2|15426.2|15441.2|15431.2|15393.2|15383.2|6176
1638410400000|2021-12-02 02:00:00|15438.2|15428.2|15392.2|15382.2|15440.2|15430.2|15391.2|15381.2|5834
1638410700000|2021-12-02 02:05:00|15393.2|15383.2|15390.2|15380.2|15396.2|15386.2|15371.2|15361.2|3909
1638411000000|2021-12-02 02:10:00|15393.2|15383.2|15378.2|15368.2|15399.2|15389.2|15378.2|15368.2|2543
1638411300000|2021-12-02 02:15:00|15379.2|15369.2|15371.2|15361.2|15386.2|15376.2|15358.2|15348.2|2724
1638411600000|2021-12-02 02:20:00|15370.2|15360.2|15367.2|15357.2|15375.2|15365.2|15350.2|15340.2|2646
1638411900000|2021-12-02 02:25:00|15366.2|15356.2|15378.2|15368.2|15378.2|15368.2|15350.2|15340.2|1995
1638412200000|2021-12-02 02:30:00|15377.2|15367.2|15387.2|15377.2|15392.2|15382.2|15375.2|15365.2|2954
1638412500000|2021-12-02 02:35:00|15386.2|15376.2|15381.2|15371.2|15386.2|15376.2|15366.2|15356.2|1577
1638412800000|2021-12-02 02:40:00|15382.2|15372.2|15383.2|15373.2|15387.2|15377.2|15374.2|15364.2|1159
1638413100000|2021-12-02 02:45:00|15385.2|15375.2|15381.2|15371.2|15391.2|15381.2|15378.2|15368.2|1355
1638413400000|2021-12-02 02:50:00|15382.2|15372.2|15407.2|15397.2|15418.2|15408.2|15382.2|15372.2|3211
1638413700000|2021-12-02 02:55:00|15408.2|15398.2|15419.2|15409.2|15439.2|15429.2|15407.2|15397.2|3229
1638414000000|2021-12-02 03:00:00|15420.2|15410.2|15426.2|15416.2|15427.2|15417.2|15405.2|15395.2|1711
1638414300000|2021-12-02 03:05:00|15427.2|15417.2|15418.2|15408.2|15434.2|15424.2|15417.2|15407.2|1844
1638414600000|2021-12-02 03:10:00|15417.2|15407.2|15412.2|15402.2|15421.2|15411.2|15408.2|15398.2|1595
1638414900000|2021-12-02 03:15:00|15411.2|15401.2|15403.2|15393.2|15411.2|15401.2|15397.2|15387.2|1107
1638415200000|2021-12-02 03:20:00|15404.2|15394.2|15407.2|15397.2|15417.2|15407.2|15398.2|15388.2|1113
1638415500000|2021-12-02 03:25:00|15408.2|15398.2|15405.2|15395.2|15408.2|15398.2|15398.2|15388.2|694
1638415800000|2021-12-02 03:30:00|15404.2|15394.2|15409.2|15399.2|15412.2|15402.2|15404.2|15394.2|237
1638416100000|2021-12-02 03:35:00|15408.2|15398.2|15399.2|15389.2|15408.2|15398.2|15391.2|15381.2|453
1638416400000|2021-12-02 03:40:00|15398.2|15388.2|15397.2|15387.2|15400.2|15390.2|15395.2|15385.2|190
1638416700000|2021-12-02 03:45:00|15398.2|15388.2|15403.2|15393.2|15410.2|15400.2|15397.2|15387.2|669
1638417000000|2021-12-02 03:50:00|15404.2|15394.2|15407.2|15397.2|15407.2|15397.2|15403.2|15393.2|279
1638417300000|2021-12-02 03:55:00|15406.2|15396.2|15407.2|15397.2|15407.2|15397.2|15404.2|15394.2|193
1638417600000|2021-12-02 04:00:00|15405.2|15395.2|15406.2|15396.2|15408.2|15398.2|15404.2|15394.2|265
1638417900000|2021-12-02 04:05:00|15408.2|15398.2|15405.2|15395.2|15408.2|15398.2|15402.2|15392.2|321
1638418200000|2021-12-02 04:10:00|15404.2|15394.2|15404.2|15394.2|15404.2|15394.2|15402.2|15392.2|172
1638418500000|2021-12-02 04:15:00|15403.2|15393.2|15401.2|15391.2|15403.2|15393.2|15401.2|15391.2|84
1638418800000|2021-12-02 04:20:00|15402.2|15392.2|15401.2|15391.2|15402.2|15392.2|15400.2|15390.2|107
1638419100000|2021-12-02 04:25:00|15400.2|15390.2|15404.2|15394.2|15404.2|15394.2|15400.2|15390.2|105
1638419400000|2021-12-02 04:30:00|15403.2|15393.2|15406.2|15396.2|15406.2|15396.2|15400.2|15390.2|193
1638419700000|2021-12-02 04:35:00|15405.2|15395.2|15406.2|15396.2|15406.2|15396.2|15404.2|15394.2|149
1638420000000|2021-12-02 04:40:00|15405.2|15395.2|15405.2|15395.2|15406.2|15396.2|15404.2|15394.2|134
1638420300000|2021-12-02 04:45:00|15406.2|15396.2|15401.2|15391.2|15406.2|15396.2|15401.2|15391.2|214
1638420600000|2021-12-02 04:50:00|15402.2|15392.2|15401.2|15391.2|15402.2|15392.2|15401.2|15391.2|87
1638420900000|2021-12-02 04:55:00|15402.2|15392.2|15396.2|15386.2|15402.2|15392.2|15396.2|15386.2|179
1638421200000|2021-12-02 05:00:00|15397.2|15387.2|15397.2|15387.2|15407.2|15397.2|15389.2|15379.2|3725
1638421500000|2021-12-02 05:05:00|15398.2|15388.2|15399.2|15389.2|15408.2|15398.2|15394.2|15384.2|1348
1638421800000|2021-12-02 05:10:00|15397.2|15387.2|15401.2|15391.2|15406.2|15396.2|15395.2|15385.2|1136
1638422100000|2021-12-02 05:15:00|15400.2|15390.2|15414.2|15404.2|15415.2|15405.2|15394.2|15384.2|1687
1638422400000|2021-12-02 05:20:00|15413.2|15403.2|15404.2|15394.2|15415.2|15405.2|15394.2|15384.2|1231
1638422700000|2021-12-02 05:25:00|15403.2|15393.2|15427.2|15417.2|15431.2|15421.2|15402.2|15392.2|1061
1638423000000|2021-12-02 05:30:00|15426.2|15416.2|15448.2|15438.2|15454.2|15444.2|15423.2|15413.2|3549
1638423300000|2021-12-02 05:35:00|15450.2|15440.2|15465.2|15455.2|15467.2|15457.2|15444.2|15434.2|2885
1638423600000|2021-12-02 05:40:00|15466.2|15456.2|15475.2|15465.2|15491.2|15481.2|15462.2|15452.2|6183
1638423900000|2021-12-02 05:45:00|15474.2|15464.2|15472.2|15462.2|15481.2|15471.2|15460.2|15450.2|2562
1638424200000|2021-12-02 05:50:00|15473.2|15463.2|15474.2|15464.2|15482.2|15472.2|15469.2|15459.2|2723
1638424500000|2021-12-02 05:55:00|15476.2|15466.2|15462.2|15452.2|15476.2|15466.2|15458.2|15448.2|1955
1638424800000|2021-12-02 06:00:00|15463.2|15453.2|15460.2|15450.2|15463.2|15453.2|15445.2|15435.2|1522
1638425100000|2021-12-02 06:05:00|15461.2|15451.2|15447.2|15437.2|15467.2|15457.2|15444.2|15434.2|1438
1638425400000|2021-12-02 06:10:00|15446.2|15436.2|15444.2|15434.2|15450.2|15440.2|15435.2|15425.2|1669
1638425700000|2021-12-02 06:15:00|15442.2|15432.2|15443.2|15433.2|15447.2|15437.2|15431.2|15421.2|1105
1638426000000|2021-12-02 06:20:00|15442.2|15432.2|15434.2|15424.2|15448.2|15438.2|15434.2|15424.2|1185
1638426300000|2021-12-02 06:25:00|15435.2|15425.2|15445.2|15435.2|15450.2|15440.2|15431.2|15421.2|1169
1638426600000|2021-12-02 06:30:00|15444.2|15434.2|15439.2|15429.2|15449.2|15439.2|15430.2|15420.2|1852
1638426900000|2021-12-02 06:35:00|15440.2|15430.2|15441.2|15431.2|15445.2|15435.2|15434.2|15424.2|1822
1638427200000|2021-12-02 06:40:00|15440.2|15430.2|15438.2|15428.2|15449.2|15439.2|15437.2|15427.2|2213
1638427500000|2021-12-02 06:45:00|15437.2|15427.2|15428.2|15418.2|15443.2|15433.2|15428.2|15418.2|2151
1638427800000|2021-12-02 06:50:00|15427.2|15417.2|15433.2|15423.2|15436.2|15426.2|15425.2|15415.2|3147
1638428100000|2021-12-02 06:55:00|15432.2|15422.2|15426.2|15416.2|15437.2|15427.2|15425.2|15415.2|2978
1638428400000|2021-12-02 07:00:00|15425.2|15415.2|15412.2|15402.2|15430.2|15420.2|15408.2|15398.2|2231
1638428700000|2021-12-02 07:05:00|15411.2|15401.2|15412.2|15402.2|15424.2|15414.2|15410.2|15400.2|1034
1638429000000|2021-12-02 07:10:00|15411.2|15401.2|15398.2|15388.2|15412.2|15402.2|15396.2|15386.2|1704
1638429300000|2021-12-02 07:15:00|15399.2|15389.2|15388.2|15378.2|15400.2|15390.2|15385.2|15375.2|1175
1638429600000|2021-12-02 07:20:00|15390.2|15380.2|15381.2|15371.2|15392.2|15382.2|15381.2|15371.2|1036
1638429900000|2021-12-02 07:25:00|15382.2|15372.2|15385.2|15375.2|15388.2|15378.2|15379.2|15369.2|890
1638430200000|2021-12-02 07:30:00|15386.2|15376.2|15393.2|15383.2|15398.2|15388.2|15386.2|15376.2|727
1638430500000|2021-12-02 07:35:00|15391.2|15381.2|15397.2|15387.2|15399.2|15389.2|15391.2|15381.2|419
1638430800000|2021-12-02 07:40:00|15398.2|15388.2|15399.2|15389.2|15399.2|15389.2|15395.2|15385.2|403
1638431100000|2021-12-02 07:45:00|15400.2|15390.2|15402.2|15392.2|15402.2|15392.2|15397.2|15387.2|548
1638431400000|2021-12-02 07:50:00|15400.2|15390.2|15395.2|15385.2|15400.2|15390.2|15393.2|15383.2|540
1638431700000|2021-12-02 07:55:00|15394.2|15384.2|15411.2|15401.2|15412.2|15402.2|15389.2|15379.2|1004
1638432000000|2021-12-02 08:00:00|15412.2|15400.2|15411.2|15399.2|15417.2|15406.2|15405.2|15394.2|785
1638432300000|2021-12-02 08:05:00|15410.2|15398.2|15410.2|15398.2|15417.2|15406.2|15406.2|15395.2|495
1638432600000|2021-12-02 08:10:00|15409.2|15399.2|15402.2|15390.2|15410.2|15399.2|15397.2|15386.2|472
1638432900000|2021-12-02 08:15:00|15401.2|15389.2|15410.2|15398.2|15412.2|15401.2|15400.2|15389.2|371
1638433200000|2021-12-02 08:20:00|15409.2|15396.2|15415.2|15403.2|15417.2|15405.2|15403.2|15390.2|522
1638433500000|2021-12-02 08:25:00|15416.2|15404.2|15404.2|15391.2|15416.2|15404.2|15402.2|15390.2|623
1638433800000|2021-12-02 08:30:00|15409.3|15385.3|15370.8|15346.8|15409.8|15385.8|15366.3|15342.3|0
1638434100000|2021-12-02 08:35:00|15372.7|15348.7|15375.7|15351.7|15390.5|15366.5|15368.4|15344.4|347
1638434400000|2021-12-02 08:40:00|15375.4|15351.4|15394.8|15370.8|15399.1|15375.1|15370.6|15346.6|0
1638434700000|2021-12-02 08:45:00|15396.2|15372.2|15400|15376|15402.7|15378.7|15389.3|15365.3|0
1638435000000|2021-12-02 08:50:00|15399.8|15375.8|15415.4|15391.4|15420.1|15396.1|15397.6|15373.6|0
1638435300000|2021-12-02 08:55:00|15415.6|15391.6|15415.5|15391.5|15421.3|15397.3|15407.6|15383.6|0
1638435600000|2021-12-02 09:00:00|15404.2|15389.2|15417.2|15406.2|15418.2|15406.2|15402.2|15389.2|266
1638435900000|2021-12-02 09:05:00|15418.2|15405.2|15416.2|15404.2|15422.2|15410.2|15414.2|15402.2|277
1638436200000|2021-12-02 09:10:00|15417.2|15405.2|15415.2|15404.2|15419.2|15407.2|15412.2|15400.2|337
1638436500000|2021-12-02 09:15:00|15417.2|15405.2|15426.2|15414.2|15426.2|15415.2|15414.2|15402.2|360
1638436800000|2021-12-02 09:20:00|15425.2|15413.2|15427.2|15415.2|15427.2|15415.2|15421.2|15410.2|204
1638437100000|2021-12-02 09:25:00|15426.2|15414.2|15417.2|15405.2|15426.2|15415.2|15417.2|15405.2|80
1638437400000|2021-12-02 09:30:00|15416.2|15404.2|15414.2|15403.2|15417.2|15405.2|15411.2|15399.2|72
1638437700000|2021-12-02 09:35:00|15415.2|15404.2|15408.2|15396.2|15417.2|15405.2|15408.2|15396.2|167
1638438000000|2021-12-02 09:40:00|15407.2|15398.2|15410.2|15399.2|15414.2|15403.2|15406.2|15395.2|222
1638438300000|2021-12-02 09:45:00|15411.2|15398.2|15413.2|15402.2|15416.2|15405.2|15408.2|15396.2|148
1638438600000|2021-12-02 09:50:00|15414.2|15403.2|15420.2|15409.2|15421.2|15409.2|15412.2|15400.2|292
1638438900000|2021-12-02 09:55:00|15421.2|15408.2|15424.2|15412.2|15424.2|15412.2|15419.2|15408.2|105
1638439200000|2021-12-02 10:00:00|15425.2|15413.2|15420.2|15408.2|15426.2|15415.2|15417.2|15405.2|185
1638439500000|2021-12-02 10:05:00|15419.2|15407.2|15419.2|15408.2|15420.2|15409.2|15415.2|15404.2|78
1638439800000|2021-12-02 10:10:00|15420.2|15407.2|15395.2|15384.2|15420.2|15408.2|15395.2|15384.2|520
1638440100000|2021-12-02 10:15:00|15396.2|15383.2|15390.2|15379.2|15396.2|15383.2|15383.2|15372.2|548
1638440400000|2021-12-02 10:20:00|15391.2|15380.2|15405.2|15394.2|15408.2|15396.2|15388.2|15377.2|502
1638440700000|2021-12-02 10:25:00|15406.2|15393.2|15404.2|15392.2|15412.2|15401.2|15402.2|15391.2|138
1638441000000|2021-12-02 10:30:00|15403.2|15393.2|15394.2|15383.2|15404.2|15393.2|15392.2|15380.2|307
1638441300000|2021-12-02 10:35:00|15395.2|15382.2|15403.2|15392.2|15405.2|15394.2|15392.2|15381.2|429
1638441600000|2021-12-02 10:40:00|15404.2|15393.2|15399.2|15387.2|15406.2|15394.2|15396.2|15385.2|281
1638441900000|2021-12-02 10:45:00|15398.2|15386.2|15396.2|15385.2|15399.2|15388.2|15396.2|15385.2|179
1638442200000|2021-12-02 10:50:00|15397.2|15386.2|15394.2|15382.2|15400.2|15389.2|15391.2|15379.2|249
1638442500000|2021-12-02 10:55:00|15395.2|15383.2|15396.2|15385.2|15396.2|15385.2|15392.2|15381.2|151
1638442800000|2021-12-02 11:00:00|15395.2|15384.2|15390.2|15378.2|15397.2|15386.2|15389.2|15378.2|252
1638443100000|2021-12-02 11:05:00|15391.2|15379.2|15393.2|15381.2|15396.2|15385.2|15390.2|15378.2|133
1638443400000|2021-12-02 11:10:00|15392.2|15380.2|15390.2|15379.2|15396.2|15384.2|15389.2|15378.2|245
1638443700000|2021-12-02 11:15:00|15389.2|15378.2|15388.2|15377.2|15391.2|15380.2|15387.2|15376.2|175
1638444000000|2021-12-02 11:20:00|15389.2|15378.2|15392.2|15381.2|15394.2|15383.2|15388.2|15376.2|159
1638444300000|2021-12-02 11:25:00|15391.2|15380.2|15391.2|15380.2|15394.2|15383.2|15390.2|15379.2|164
1638444600000|2021-12-02 11:30:00|15392.2|15381.2|15391.2|15379.2|15394.2|15383.2|15390.2|15379.2|76
1638444900000|2021-12-02 11:35:00|15390.2|15380.2|15386.2|15374.2|15391.2|15380.2|15384.2|15373.2|127
1638445200000|2021-12-02 11:40:00|15387.2|15375.2|15383.2|15372.2|15387.2|15376.2|15383.2|15371.2|46
1638445500000|2021-12-02 11:45:00|15384.2|15371.2|15384.2|15373.2|15386.2|15375.2|15382.2|15371.2|57
1638445800000|2021-12-02 11:50:00|15385.2|15372.2|15386.2|15375.2|15387.2|15376.2|15383.2|15371.2|77
1638446100000|2021-12-02 11:55:00|15387.2|15376.2|15385.2|15374.2|15389.2|15377.2|15385.2|15374.2|66
1638446400000|2021-12-02 12:00:00|15384.2|15373.2|15386.2|15375.2|15390.2|15379.2|15384.2|15372.2|108
1638446700000|2021-12-02 12:05:00|15384.2|15374.2|15378.2|15367.2|15386.2|15375.2|15378.2|15367.2|182
1638447000000|2021-12-02 12:10:00|15379.2|15368.2|15373.2|15362.2|15379.2|15368.2|15371.2|15360.2|527
1638447300000|2021-12-02 12:15:00|15374.2|15361.2|15367.2|15356.2|15375.2|15364.2|15367.2|15356.2|362
1638447600000|2021-12-02 12:20:00|15368.2|15357.2|15372.2|15361.2|15373.2|15362.2|15367.2|15356.2|449
1638447900000|2021-12-02 12:25:00|15371.2|15360.2|15367.2|15356.2|15372.2|15361.2|15365.2|15354.2|248
1638448200000|2021-12-02 12:30:00|15366.2|15355.2|15360.2|15348.2|15366.2|15355.2|15359.2|15348.2|247
1638448500000|2021-12-02 12:35:00|15359.2|15349.2|15361.2|15349.2|15364.2|15353.2|15359.2|15348.2|294
1638448800000|2021-12-02 12:40:00|15360.2|15348.2|15357.2|15345.2|15360.2|15349.2|15350.2|15338.2|876
1638449100000|2021-12-02 12:45:00|15356.2|15346.2|15357.2|15346.2|15359.2|15347.2|15352.2|15341.2|482
1638449400000|2021-12-02 12:50:00|15356.2|15345.2|15371.2|15359.2|15373.2|15361.2|15356.2|15345.2|376
1638449700000|2021-12-02 12:55:00|15370.2|15360.2|15374.2|15362.2|15377.2|15365.2|15370.2|15359.2|167
1638450000000|2021-12-02 13:00:00|15373.2|15363.2|15383.2|15371.2|15383.2|15372.2|15372.2|15361.2|254
1638450300000|2021-12-02 13:05:00|15382.2|15372.2|15383.2|15372.2|15384.2|15373.2|15380.2|15369.2|148
1638450600000|2021-12-02 13:10:00|15384.2|15373.2|15384.2|15373.2|15386.2|15375.2|15380.2|15369.2|130
1638450900000|2021-12-02 13:15:00|15385.2|15372.2|15380.2|15368.2|15388.2|15377.2|15379.2|15367.2|153
1638451200000|2021-12-02 13:20:00|15379.2|15367.2|15375.2|15364.2|15384.2|15373.2|15375.2|15364.2|124
1638451500000|2021-12-02 13:25:00|15374.2|15363.2|15379.2|15368.2|15380.2|15369.2|15368.2|15357.2|79
1638451800000|2021-12-02 13:30:00|15378.2|15367.2|15384.2|15372.2|15385.2|15374.2|15378.2|15367.2|111
1638452100000|2021-12-02 13:35:00|15383.2|15371.2|15371.2|15359.2|15383.2|15372.2|15369.2|15358.2|269
1638452400000|2021-12-02 13:40:00|15372.2|15360.2|15368.2|15356.2|15374.2|15363.2|15366.2|15355.2|165
1638452700000|2021-12-02 13:45:00|15367.2|15357.2|15374.2|15362.2|15377.2|15366.2|15365.2|15354.2|171
1638453000000|2021-12-02 13:50:00|15373.2|15361.2|15378.2|15367.2|15378.2|15367.2|15369.2|15358.2|40
1638453300000|2021-12-02 13:55:00|15379.2|15366.2|15365.2|15354.2|15379.2|15368.2|15365.2|15353.2|379
1638453600000|2021-12-02 14:00:00|15366.2|15355.2|15358.2|15347.2|15374.2|15362.2|15355.2|15344.2|442
1638453900000|2021-12-02 14:05:00|15359.2|15348.2|15362.2|15351.2|15365.2|15354.2|15357.2|15346.2|262
1638454200000|2021-12-02 14:10:00|15361.2|15350.2|15366.2|15354.2|15366.2|15354.2|15361.2|15350.2|120
1638454500000|2021-12-02 14:15:00|15367.2|15355.2|15365.2|15353.2|15369.2|15358.2|15361.2|15350.2|100
1638454800000|2021-12-02 14:20:00|15366.2|15354.2|15367.2|15356.2|15368.2|15356.2|15365.2|15353.2|100
1638455100000|2021-12-02 14:25:00|15368.2|15357.2|15372.2|15360.2|15374.2|15363.2|15367.2|15356.2|170
1638455400000|2021-12-02 14:30:00|15371.2|15361.2|15372.2|15361.2|15380.2|15369.2|15362.2|15350.2|926
1638455700000|2021-12-02 14:35:00|15371.2|15360.2|15394.2|15382.2|15395.2|15384.2|15368.2|15357.2|1119
1638456000000|2021-12-02 14:40:00|15395.2|15383.2|15402.2|15391.2|15403.2|15392.2|15384.2|15372.2|688
1638456300000|2021-12-02 14:45:00|15403.2|15392.2|15401.2|15390.2|15410.2|15399.2|15399.2|15388.2|659
1638456600000|2021-12-02 14:50:00|15402.2|15391.2|15411.2|15399.2|15411.2|15400.2|15396.2|15385.2|733
1638456900000|2021-12-02 14:55:00|15410.2|15398.2|15418.2|15407.2|15418.2|15407.2|15406.2|15395.2|576
1638457200000|2021-12-02 15:00:00|15419.2|15408.2|15423.2|15412.2|15425.2|15414.2|15406.2|15395.2|656
1638457500000|2021-12-02 15:05:00|15422.2|15411.2|15412.2|15401.2|15425.2|15413.2|15410.2|15399.2|400
1638457800000|2021-12-02 15:10:00|15411.2|15400.2|15421.2|15409.2|15422.2|15411.2|15407.2|15396.2|534
1638458100000|2021-12-02 15:15:00|15422.2|15410.2|15407.2|15396.2|15422.2|15411.2|15406.2|15395.2|348
1638458400000|2021-12-02 15:20:00|15408.2|15395.2|15414.2|15403.2|15415.2|15404.2|15400.2|15388.2|553
1638458700000|2021-12-02 15:25:00|15413.2|15402.2|15418.2|15407.2|15422.2|15411.2|15406.2|15395.2|369
1638459000000|2021-12-02 15:30:00|15419.2|15408.2|15416.2|15405.2|15428.2|15417.2|15415.2|15404.2|316
1638459300000|2021-12-02 15:35:00|15415.2|15404.2|15400.2|15388.2|15420.2|15409.2|15397.2|15385.2|487
1638459600000|2021-12-02 15:40:00|15401.2|15389.2|15391.2|15379.2|15409.2|15398.2|15390.2|15379.2|426
1638459900000|2021-12-02 15:45:00|15392.2|15380.2|15399.2|15388.2|15406.2|15394.2|15387.2|15376.2|547
1638460200000|2021-12-02 15:50:00|15400.2|15389.2|15394.2|15382.2|15406.2|15395.2|15390.2|15378.2|545
1638460500000|2021-12-02 15:55:00|15393.2|15381.2|15414.2|15403.2|15419.2|15408.2|15393.2|15381.2|713
1638460800000|2021-12-02 16:00:00|15413.2|15402.2|15405.2|15393.2|15419.2|15408.2|15397.2|15386.2|431
1638461100000|2021-12-02 16:05:00|15404.2|15394.2|15406.2|15395.2|15413.2|15402.2|15400.2|15389.2|612
1638461400000|2021-12-02 16:10:00|15405.2|15394.2|15416.2|15405.2|15419.2|15408.2|15402.2|15391.2|621
1638461700000|2021-12-02 16:15:00|15417.2|15406.2|15418.2|15407.2|15425.2|15414.2|15414.2|15403.2|543
1638462000000|2021-12-02 16:20:00|15417.2|15406.2|15413.2|15402.2|15424.2|15413.2|15413.2|15402.2|603
1638462300000|2021-12-02 16:25:00|15414.2|15403.2|15420.2|15409.2|15423.2|15412.2|15413.2|15402.2|329
1638462600000|2021-12-02 16:30:00|15421.2|15411.2|15399.2|15388.2|15425.2|15413.2|15391.2|15380.2|838
1638462900000|2021-12-02 16:35:00|15400.2|15387.2|15413.2|15402.2|15417.2|15406.2|15397.2|15386.2|298
1638463200000|2021-12-02 16:40:00|15414.2|15403.2|15411.2|15399.2|15428.2|15416.2|15410.2|15398.2|255
1638463500000|2021-12-02 16:45:00|15410.2|15400.2|15425.2|15413.2|15426.2|15415.2|15406.2|15394.2|211
1638463800000|2021-12-02 16:50:00|15424.2|15414.2|15428.2|15416.2|15428.2|15417.2|15421.2|15410.2|235
1638464100000|2021-12-02 16:55:00|15427.2|15415.2|15428.2|15416.2|15431.2|15419.2|15416.2|15405.2|295
1638464400000|2021-12-02 17:00:00|15429.2|15417.2|15428.2|15417.2|15430.2|15419.2|15421.2|15410.2|248
1638464700000|2021-12-02 17:05:00|15429.2|15416.2|15436.2|15424.2|15436.2|15425.2|15425.2|15414.2|188
1638465000000|2021-12-02 17:10:00|15435.2|15423.2|15438.2|15427.2|15439.2|15428.2|15431.2|15420.2|209
1638465300000|2021-12-02 17:15:00|15439.2|15426.2|15434.2|15422.2|15440.2|15428.2|15432.2|15421.2|128
1638465600000|2021-12-02 17:20:00|15435.2|15423.2|15439.2|15427.2|15440.2|15429.2|15434.2|15423.2|151
1638465900000|2021-12-02 17:25:00|15438.2|15428.2|15438.2|15426.2|15440.2|15428.2|15434.2|15423.2|79
1638466200000|2021-12-02 17:30:00|15439.2|15427.2|15435.2|15423.2|15441.2|15430.2|15434.2|15423.2|172
1638466500000|2021-12-02 17:35:00|15436.2|15424.2|15434.2|15422.2|15440.2|15429.2|15428.2|15417.2|266
1638466800000|2021-12-02 17:40:00|15433.2|15421.2|15435.2|15423.2|15441.2|15429.2|15432.2|15421.2|204
1638467100000|2021-12-02 17:45:00|15436.2|15424.2|15442.2|15430.2|15442.2|15431.2|15435.2|15424.2|181
1638467400000|2021-12-02 17:50:00|15441.2|15429.2|15431.2|15420.2|15441.2|15430.2|15430.2|15419.2|118
1638467700000|2021-12-02 17:55:00|15432.2|15421.2|15425.2|15413.2|15433.2|15422.2|15423.2|15412.2|294
1638468000000|2021-12-02 18:00:00|15424.2|15414.2|15397.2|15385.2|15425.2|15414.2|15392.2|15380.2|1489
1638468300000|2021-12-02 18:05:00|15398.2|15386.2|15388.2|15377.2|15398.2|15386.2|15384.2|15373.2|509
1638468600000|2021-12-02 18:10:00|15389.2|15378.2|15391.2|15380.2|15391.2|15380.2|15382.2|15370.2|375
1638468900000|2021-12-02 18:15:00|15392.2|15379.2|15387.2|15375.2|15395.2|15384.2|15385.2|15374.2|214
1638469200000|2021-12-02 18:20:00|15388.2|15376.2|15380.2|15368.2|15388.2|15377.2|15373.2|15362.2|426
1638469500000|2021-12-02 18:25:00|15381.2|15369.2|15379.2|15368.2|15384.2|15373.2|15376.2|15365.2|184
1638469800000|2021-12-02 18:30:00|15381.2|15370.2|15383.2|15372.2|15384.2|15373.2|15372.2|15361.2|183
1638470100000|2021-12-02 18:35:00|15382.2|15371.2|15382.2|15370.2|15384.2|15372.2|15377.2|15366.2|137
1638470400000|2021-12-02 18:40:00|15381.2|15369.2|15376.2|15365.2|15384.2|15373.2|15376.2|15365.2|145
1638470700000|2021-12-02 18:45:00|15377.2|15366.2|15374.2|15362.2|15379.2|15368.2|15369.2|15358.2|410
1638471000000|2021-12-02 18:50:00|15373.2|15361.2|15391.2|15379.2|15393.2|15382.2|15370.2|15359.2|350
1638471300000|2021-12-02 18:55:00|15390.2|15380.2|15389.2|15377.2|15393.2|15382.2|15388.2|15377.2|150
1638471600000|2021-12-02 19:00:00|15387.2|15376.2|15396.2|15385.2|15398.2|15386.2|15387.2|15375.2|197
1638471900000|2021-12-02 19:05:00|15397.2|15386.2|15398.2|15387.2|15398.2|15387.2|15391.2|15380.2|148
1638472200000|2021-12-02 19:10:00|15399.2|15388.2|15397.2|15385.2|15402.2|15390.2|15396.2|15385.2|221
1638472500000|2021-12-02 19:15:00|15398.2|15387.2|15407.2|15395.2|15407.2|15395.2|15395.2|15384.2|92
1638472800000|2021-12-02 19:20:00|15406.2|15394.2|15402.2|15390.2|15408.2|15396.2|15401.2|15389.2|39
1638473100000|2021-12-02 19:25:00|15403.2|15391.2|15409.2|15397.2|15410.2|15399.2|15400.2|15388.2|40
1638473400000|2021-12-02 19:30:00|15408.2|15396.2|15405.2|15393.2|15409.2|15398.2|15402.2|15391.2|60
1638473700000|2021-12-02 19:35:00|15406.2|15394.2|15403.2|15391.2|15407.2|15396.2|15399.2|15388.2|82
1638474000000|2021-12-02 19:40:00|15404.2|15392.2|15401.2|15391.2|15405.2|15393.2|15398.2|15387.2|128
1638474300000|2021-12-02 19:45:00|15400.7|15390.7|15392.2|15382.2|15403.7|15393.7|15391.7|15381.7|159
1638474600000|2021-12-02 19:50:00|15392.7|15382.7|15394.2|15384.2|15397.7|15387.7|15388.7|15378.7|244
1638474900000|2021-12-02 19:55:00|15394.7|15384.7|15393.2|15383.2|15397.7|15387.7|15388.2|15378.2|98
1638475200000|2021-12-02 20:00:00|15393.7|15383.7|15398.2|15388.2|15398.7|15388.7|15393.2|15383.2|57
1638475500000|2021-12-02 20:05:00|15397.7|15387.7|15398.2|15388.2|15401.7|15391.7|15395.2|15385.2|84
1638475800000|2021-12-02 20:10:00|15397.7|15387.7|15397.2|15387.2|15399.7|15389.7|15390.7|15380.7|122
1638476100000|2021-12-02 20:15:00|15396.7|15386.7|15395.2|15385.2|15398.7|15388.7|15392.2|15382.2|49
1638476400000|2021-12-02 20:20:00|15394.7|15384.7|15396.7|15386.7|15398.7|15388.7|15390.7|15380.7|54
1638476700000|2021-12-02 20:25:00|15397.7|15387.7|15396.7|15386.7|15403.2|15393.2|15394.7|15384.7|88
1638477000000|2021-12-02 20:30:00|15397.7|15387.7|15406.2|15396.2|15409.7|15399.7|15396.7|15386.7|129
1638477300000|2021-12-02 20:35:00|15405.7|15395.7|15407.2|15397.2|15408.7|15398.7|15401.7|15391.7|70
1638477600000|2021-12-02 20:40:00|15406.7|15396.7|15408.2|15398.2|15411.7|15401.7|15405.7|15395.7|156
1638477900000|2021-12-02 20:45:00|15408.7|15398.7|15411.2|15401.2|15412.7|15402.7|15401.7|15391.7|327
1638478200000|2021-12-02 20:50:00|15410.7|15400.7|15403.7|15393.7|15410.7|15400.7|15398.7|15388.7|385
1638478500000|2021-12-02 20:55:00|15403.2|15393.2|15394.7|15384.7|15403.7|15393.7|15389.7|15379.7|228
1638478800000|2021-12-02 21:00:00|15397.7|15387.7|15392.7|15382.7|15397.7|15387.7|15392.2|15382.2|146
1638479100000|2021-12-02 21:05:00|15392.2|15382.2|15390.2|15380.2|15394.2|15384.2|15390.2|15380.2|109
1638479400000|2021-12-02 21:10:00|15390.7|15380.7|15390.7|15380.7|15392.2|15382.2|15387.7|15377.7|72
1638479700000|2021-12-02 21:15:00|15398.5|15374.5|15410.7|15386.7|15412.7|15388.7|15397.9|15373.9|0
1638480000000|2021-12-02 21:20:00|15410.3|15386.3|15412.1|15388.1|15416.7|15392.7|15408.6|15384.6|0
1638480300000|2021-12-02 21:25:00|15411.8|15387.8|15413.6|15389.6|15414.2|15390.2|15409.5|15385.5|0
1638480600000|2021-12-02 21:30:00|15412.2|15388.2|15422.4|15398.4|15423|15399|15412.2|15388.2|0
1638480900000|2021-12-02 21:35:00|15422.7|15398.7|15424.7|15400.7|15425.1|15401.1|15419.7|15395.7|0
1638481200000|2021-12-02 21:40:00|15425.1|15401.1|15425.1|15401.1|15429.1|15405.1|15424.4|15400.4|0
1638481500000|2021-12-02 21:45:00|15425.4|15401.4|15425.1|15401.1|15431.1|15407.1|15423|15399|0
1638481800000|2021-12-02 21:50:00|15424.4|15400.4|15433.1|15409.1|15433.8|15409.8|15423|15399|0
1638482100000|2021-12-02 21:55:00|15433.8|15409.8|15432.4|15408.4|15434.1|15410.1|15428.4|15404.4|0
1638482400000|2021-12-02 22:00:00|15431.2|15407.2|15430.9|15406.9|15431.2|15407.2|15430.1|15406.1|0
1638482700000|2021-12-02 22:05:00|15431|15407|15431.4|15407.4|15431.5|15407.5|15430.4|15406.4|0
1638483000000|2021-12-02 22:10:00|15431.3|15407.3|15431.6|15407.6|15431.8|15407.8|15431|15407|0
1638483300000|2021-12-02 22:15:00|15431.2|15407.2|15432.1|15408.1|15432.8|15408.8|15430.6|15406.6|0
1638483600000|2021-12-02 22:20:00|15432|15408|15432.2|15408.2|15432.2|15408.2|15431.9|15407.9|0
1638483900000|2021-12-02 22:25:00|15432.1|15408.1|15432.5|15408.5|15432.8|15408.8|15432.1|15408.1|0
1638484200000|2021-12-02 22:30:00|15432.6|15408.6|15434.9|15410.9|15434.9|15410.9|15432.5|15408.5|0
1638484500000|2021-12-02 22:35:00|15435.3|15411.3|15436.1|15412.1|15436.2|15412.2|15435.3|15411.3|0
1638484800000|2021-12-02 22:40:00|15436.2|15412.2|15435.6|15411.6|15436.9|15412.9|15435.5|15411.5|0
1638485100000|2021-12-02 22:45:00|15436.1|15412.1|15435.4|15411.4|15436.1|15412.1|15434.6|15410.6|0
1638485400000|2021-12-02 22:50:00|15435.8|15411.8|15434.2|15410.2|15435.8|15411.8|15433.5|15409.5|0
1638485700000|2021-12-02 22:55:00|15434.5|15410.5|15433.2|15409.2|15435.4|15411.4|15433.2|15409.2|0
1638486000000|2021-12-02 23:00:00|15436.9|15412.9|15437.2|15413.2|15441.9|15417.9|15429.8|15405.8|0
1638486300000|2021-12-02 23:05:00|15437.9|15413.9|15431.8|15407.8|15438.6|15414.6|15431.8|15407.8|0
1638486600000|2021-12-02 23:10:00|15432.1|15408.1|15419.5|15395.5|15432.5|15408.5|15416.8|15392.8|0
1638486900000|2021-12-02 23:15:00|15420.2|15396.2|15406|15382|15421.5|15397.5|15400|15376|0
1638487200000|2021-12-02 23:20:00|15406.7|15382.7|15395.9|15371.9|15410.4|15386.4|15393.2|15369.2|0
1638487500000|2021-12-02 23:25:00|15396.3|15372.3|15386.1|15362.1|15403.7|15379.7|15386.1|15362.1|0
1638487800000|2021-12-02 23:30:00|15386.4|15362.4|15393.2|15369.2|15397.3|15373.3|15384.8|15360.8|0
1638488100000|2021-12-02 23:35:00|15395.3|15371.3|15393.2|15369.2|15399.3|15375.3|15392.6|15368.6|0
1638488400000|2021-12-02 23:40:00|15393.6|15369.6|15385.8|15361.8|15395.9|15371.9|15382.5|15358.5|0
1638488700000|2021-12-02 23:45:00|15386.5|15362.5|15385.8|15361.8|15391.5|15367.5|15383.1|15359.1|0
1638489000000|2021-12-02 23:50:00|15386.5|15362.5|15383.3|15359.3|15386.5|15362.5|15373.7|15349.7|0
1638489300000|2021-12-02 23:55:00|15382.9|15358.9|15369.3|15345.3|15385.3|15361.3|15364.2|15340.2|0
1638489600000|2021-12-03 00:00:00|15368.9|15344.9|15362.8|15338.8|15373.7|15349.7|15354.8|15330.8|0
1638489900000|2021-12-03 00:05:00|15363.5|15339.5|15369.7|15345.7|15370.4|15346.4|15361.5|15337.5|0
1638490200000|2021-12-03 00:10:00|15370.4|15346.4|15373.8|15349.8|15375.1|15351.1|15364.3|15340.3|0
1638490500000|2021-12-03 00:15:00|15373.1|15349.1|15380|15356|15385.5|15361.5|15362.1|15338.1|0
1638490800000|2021-12-03 00:20:00|15380.5|15356.5|15379.2|15355.2|15392.8|15368.8|15375.6|15351.6|0
1638491100000|2021-12-03 00:25:00|15379|15355|15391.3|15367.3|15395.2|15371.2|15379|15355|0
1638491400000|2021-12-03 00:30:00|15391.7|15367.7|15394.1|15370.1|15403.6|15379.6|15387.2|15363.2|0
1638491700000|2021-12-03 00:35:00|15393.9|15369.9|15392.5|15368.5|15399.5|15375.5|15387.4|15363.4|0
1638492000000|2021-12-03 00:40:00|15392.2|15368.2|15388.3|15364.3|15396|15372|15387.8|15363.8|0
1638492300000|2021-12-03 00:45:00|15388.5|15364.5|15383|15359|15391.2|15367.2|15382.3|15358.3|0
1638492600000|2021-12-03 00:50:00|15383.9|15359.9|15380.7|15356.7|15394.4|15370.4|15379.4|15355.4|0
1638492900000|2021-12-03 00:55:00|15380.3|15356.3|15387.4|15363.4|15391.2|15367.2|15379.9|15355.9|0
1638493200000|2021-12-03 01:00:00|15391.7|15381.7|15395.7|15385.7|15395.7|15385.7|15378.7|15368.7|2775
1638493500000|2021-12-03 01:05:00|15396.7|15386.7|15391.7|15381.7|15398.2|15388.2|15385.2|15375.2|2075
1638493800000|2021-12-03 01:10:00|15392.2|15382.2|15398.7|15388.7|15398.7|15388.7|15387.7|15377.7|1312
1638494100000|2021-12-03 01:15:00|15400.2|15390.2|15413.7|15403.7|15424.2|15414.2|15397.2|15387.2|2898
1638494400000|2021-12-03 01:20:00|15414.7|15404.7|15430.2|15420.2|15441.7|15431.7|15401.2|15391.2|1984
1638494700000|2021-12-03 01:25:00|15429.7|15419.7|15422.2|15412.2|15443.2|15433.2|15414.2|15404.2|1086
1638495000000|2021-12-03 01:30:00|15423.2|15413.2|15461.2|15451.2|15488.7|15478.7|15423.2|15413.2|13066
1638495300000|2021-12-03 01:35:00|15458.2|15448.2|15469.2|15459.2|15470.7|15460.7|15429.7|15419.7|5845
1638495600000|2021-12-03 01:40:00|15468.7|15458.7|15496.2|15486.2|15515.7|15505.7|15462.7|15452.7|9010
1638495900000|2021-12-03 01:45:00|15495.2|15485.2|15490.2|15480.2|15529.2|15519.2|15488.2|15478.2|8941
1638496200000|2021-12-03 01:50:00|15488.2|15478.2|15484.2|15474.2|15512.2|15502.2|15477.2|15467.2|4128
1638496500000|2021-12-03 01:55:00|15485.2|15475.2|15475.2|15465.2|15498.2|15488.2|15461.2|15451.2|3618
1638496800000|2021-12-03 02:00:00|15474.2|15464.2|15483.2|15473.2|15494.2|15484.2|15466.2|15456.2|2748
1638497100000|2021-12-03 02:05:00|15482.2|15472.2|15486.2|15476.2|15495.2|15485.2|15473.2|15463.2|2496
1638497400000|2021-12-03 02:10:00|15483.2|15473.2|15478.2|15468.2|15498.2|15488.2|15475.2|15465.2|2968
1638497700000|2021-12-03 02:15:00|15477.2|15467.2|15457.2|15447.2|15487.2|15477.2|15452.2|15442.2|1922
1638498000000|2021-12-03 02:20:00|15456.2|15446.2|15421.2|15411.2|15458.2|15448.2|15420.2|15410.2|4712
1638498300000|2021-12-03 02:25:00|15420.2|15410.2|15408.2|15398.2|15429.2|15419.2|15403.2|15393.2|3432
1638498600000|2021-12-03 02:30:00|15407.2|15397.2|15397.2|15387.2|15415.2|15405.2|15384.2|15374.2|5211
1638498900000|2021-12-03 02:35:00|15398.2|15388.2|15401.2|15391.2|15403.2|15393.2|15386.2|15376.2|4290
1638499200000|2021-12-03 02:40:00|15403.2|15393.2|15393.2|15383.2|15405.2|15395.2|15390.2|15380.2|2675
1638499500000|2021-12-03 02:45:00|15392.2|15382.2|15409.2|15399.2|15419.2|15409.2|15392.2|15382.2|1639
1638499800000|2021-12-03 02:50:00|15413.2|15403.2|15421.2|15411.2|15426.2|15416.2|15404.2|15394.2|1261
1638500100000|2021-12-03 02:55:00|15420.2|15410.2|15421.2|15411.2|15423.2|15413.2|15405.2|15395.2|1028
1638500400000|2021-12-03 03:00:00|15419.2|15409.2|15403.2|15393.2|15421.2|15411.2|15397.2|15387.2|1410
1638500700000|2021-12-03 03:05:00|15404.2|15394.2|15414.2|15404.2|15419.2|15409.2|15400.2|15390.2|978
1638501000000|2021-12-03 03:10:00|15416.2|15406.2|15428.2|15418.2|15432.2|15422.2|15409.2|15399.2|1184
1638501300000|2021-12-03 03:15:00|15427.2|15417.2|15449.2|15439.2|15449.2|15439.2|15426.2|15416.2|1337
1638501600000|2021-12-03 03:20:00|15448.2|15438.2|15451.2|15441.2|15454.2|15444.2|15442.2|15432.2|1093
1638501900000|2021-12-03 03:25:00|15449.2|15439.2|15475.2|15465.2|15480.2|15470.2|15448.2|15438.2|3076
1638502200000|2021-12-03 03:30:00|15474.2|15464.2|15460.2|15450.2|15481.2|15471.2|15459.2|15449.2|807
1638502500000|2021-12-03 03:35:00|15459.2|15449.2|15475.2|15465.2|15475.2|15465.2|15456.2|15446.2|647
1638502800000|2021-12-03 03:40:00|15474.2|15464.2|15477.2|15467.2|15485.2|15475.2|15473.2|15463.2|494
1638503100000|2021-12-03 03:45:00|15480.2|15470.2|15477.2|15467.2|15488.2|15478.2|15477.2|15467.2|420
1638503400000|2021-12-03 03:50:00|15476.2|15466.2|15488.2|15478.2|15489.2|15479.2|15476.2|15466.2|315
1638503700000|2021-12-03 03:55:00|15487.2|15477.2|15478.2|15468.2|15487.2|15477.2|15476.2|15466.2|585
1638504000000|2021-12-03 04:00:00|15480.2|15470.2|15482.2|15472.2|15484.2|15474.2|15478.2|15468.2|164
1638504300000|2021-12-03 04:05:00|15483.2|15473.2|15482.2|15472.2|15486.2|15476.2|15482.2|15472.2|195
1638504600000|2021-12-03 04:10:00|15481.2|15471.2|15483.2|15473.2|15483.2|15473.2|15481.2|15471.2|57
1638504900000|2021-12-03 04:15:00|15482.2|15472.2|15481.2|15471.2|15484.2|15474.2|15481.2|15471.2|61
1638505200000|2021-12-03 04:20:00|15480.2|15470.2|15480.2|15470.2|15481.2|15471.2|15478.2|15468.2|172
1638505500000|2021-12-03 04:25:00|15481.2|15471.2|15485.2|15475.2|15486.2|15476.2|15480.2|15470.2|147
1638505800000|2021-12-03 04:30:00|15484.2|15474.2|15487.2|15477.2|15488.2|15478.2|15483.2|15473.2|68
1638506100000|2021-12-03 04:35:00|15486.2|15476.2|15487.2|15477.2|15488.2|15478.2|15485.2|15475.2|131
1638506400000|2021-12-03 04:40:00|15488.2|15478.2|15489.2|15479.2|15491.2|15481.2|15488.2|15478.2|220
1638506700000|2021-12-03 04:45:00|15490.2|15480.2|15491.2|15481.2|15491.2|15481.2|15489.2|15479.2|124
1638507000000|2021-12-03 04:50:00|15490.2|15480.2|15494.2|15484.2|15496.2|15486.2|15490.2|15480.2|303
1638507300000|2021-12-03 04:55:00|15493.2|15483.2|15487.2|15477.2|15493.2|15483.2|15486.2|15476.2|301
1638507600000|2021-12-03 05:00:00|15486.2|15476.2|15489.2|15479.2|15492.2|15482.2|15473.2|15463.2|3821
1638507900000|2021-12-03 05:05:00|15490.2|15480.2|15482.2|15472.2|15494.2|15484.2|15474.2|15464.2|1965
1638508200000|2021-12-03 05:10:00|15483.2|15473.2|15490.2|15480.2|15494.2|15484.2|15479.2|15469.2|1285
1638508500000|2021-12-03 05:15:00|15491.2|15481.2|15493.2|15483.2|15505.2|15495.2|15490.2|15480.2|2435
1638508800000|2021-12-03 05:20:00|15495.2|15485.2|15490.2|15480.2|15498.2|15488.2|15481.2|15471.2|2225
1638509100000|2021-12-03 05:25:00|15491.2|15481.2|15505.2|15495.2|15513.2|15503.2|15488.2|15478.2|2199
1638509400000|2021-12-03 05:30:00|15506.2|15496.2|15531.2|15521.2|15535.2|15525.2|15504.2|15494.2|4205
1638509700000|2021-12-03 05:35:00|15533.2|15523.2|15567.2|15557.2|15568.2|15558.2|15532.2|15522.2|8016
1638510000000|2021-12-03 05:40:00|15568.2|15558.2|15558.2|15548.2|15572.2|15562.2|15552.2|15542.2|5210
1638510300000|2021-12-03 05:45:00|15559.2|15549.2|15554.2|15544.2|15562.2|15552.2|15552.2|15542.2|2822
1638510600000|2021-12-03 05:50:00|15553.2|15543.2|15559.2|15549.2|15566.2|15556.2|15549.2|15539.2|1593
1638510900000|2021-12-03 05:55:00|15560.2|15550.2|15561.2|15551.2|15565.2|15555.2|15548.2|15538.2|1913
1638511200000|2021-12-03 06:00:00|15562.2|15552.2|15563.2|15553.2|15566.2|15556.2|15553.2|15543.2|2117
1638511500000|2021-12-03 06:05:00|15564.2|15554.2|15563.2|15553.2|15571.2|15561.2|15559.2|15549.2|1595
1638511800000|2021-12-03 06:10:00|15564.2|15554.2|15563.2|15553.2|15572.2|15562.2|15562.2|15552.2|1174
1638512100000|2021-12-03 06:15:00|15564.2|15554.2|15571.2|15561.2|15574.2|15564.2|15563.2|15553.2|1406
1638512400000|2021-12-03 06:20:00|15572.2|15562.2|15560.2|15550.2|15574.2|15564.2|15556.2|15546.2|1160
1638512700000|2021-12-03 06:25:00|15561.2|15551.2|15577.2|15567.2|15580.2|15570.2|15559.2|15549.2|1392
1638513000000|2021-12-03 06:30:00|15578.2|15568.2|15575.2|15565.2|15580.2|15570.2|15565.2|15555.2|2402
1638513300000|2021-12-03 06:35:00|15574.2|15564.2|15565.2|15555.2|15576.2|15566.2|15562.2|15552.2|1828
1638513600000|2021-12-03 06:40:00|15564.2|15554.2|15559.2|15549.2|15565.2|15555.2|15554.2|15544.2|2462
1638513900000|2021-12-03 06:45:00|15558.2|15548.2|15563.2|15553.2|15564.2|15554.2|15555.2|15545.2|2467
1638514200000|2021-12-03 06:50:00|15564.2|15554.2|15564.2|15554.2|15569.2|15559.2|15560.2|15550.2|2869
1638514500000|2021-12-03 06:55:00|15562.2|15552.2|15584.2|15574.2|15584.2|15574.2|15560.2|15550.2|3855
1638514800000|2021-12-03 07:00:00|15583.2|15573.2|15564.2|15554.2|15583.2|15573.2|15557.2|15547.2|1738
1638515100000|2021-12-03 07:05:00|15563.2|15553.2|15546.2|15536.2|15564.2|15554.2|15545.2|15535.2|898
1638515400000|2021-12-03 07:10:00|15545.2|15535.2|15548.2|15538.2|15550.2|15540.2|15544.2|15534.2|570
1638515700000|2021-12-03 07:15:00|15547.2|15537.2|15554.2|15544.2|15555.2|15545.2|15546.2|15536.2|421
1638516000000|2021-12-03 07:20:00|15552.2|15542.2|15548.2|15538.2|15555.2|15545.2|15548.2|15538.2|407
1638516300000|2021-12-03 07:25:00|15549.2|15539.2|15550.2|15540.2|15551.2|15541.2|15544.2|15534.2|298
1638516600000|2021-12-03 07:30:00|15549.2|15539.2|15558.2|15548.2|15559.2|15549.2|15542.2|15532.2|509
1638516900000|2021-12-03 07:35:00|15559.2|15549.2|15557.2|15547.2|15563.2|15553.2|15557.2|15547.2|307
1638517200000|2021-12-03 07:40:00|15558.2|15548.2|15548.2|15538.2|15558.2|15548.2|15545.2|15535.2|455
1638517500000|2021-12-03 07:45:00|15550.2|15540.2|15556.2|15546.2|15557.2|15547.2|15541.2|15531.2|469
1638517800000|2021-12-03 07:50:00|15558.2|15548.2|15552.2|15542.2|15558.2|15548.2|15549.2|15539.2|530
1638518100000|2021-12-03 07:55:00|15551.2|15541.2|15570.2|15560.2|15573.2|15563.2|15549.2|15539.2|941
1638518400000|2021-12-03 08:00:00|15571.2|15559.2|15574.2|15562.2|15583.2|15571.2|15560.2|15549.2|1047
1638518700000|2021-12-03 08:05:00|15575.2|15564.2|15597.2|15585.2|15597.2|15586.2|15571.2|15560.2|1371
1638519000000|2021-12-03 08:10:00|15596.2|15584.2|15589.2|15578.2|15606.2|15595.2|15588.2|15577.2|1118
1638519300000|2021-12-03 08:15:00|15590.2|15579.2|15585.2|15574.2|15597.2|15585.2|15584.2|15573.2|535
1638519600000|2021-12-03 08:20:00|15586.2|15571.2|15586.2|15574.2|15589.2|15578.2|15571.2|15560.2|865
1638519900000|2021-12-03 08:25:00|15587.2|15576.2|15554.2|15543.2|15590.2|15579.2|15552.2|15541.2|1732
1638520200000|2021-12-03 08:30:00|15560.9|15536.9|15537.1|15513.1|15560.9|15536.9|15534.4|15510.4|0
1638520500000|2021-12-03 08:35:00|15536.8|15512.8|15529.9|15505.9|15538.6|15514.6|15525.8|15501.8|710
1638520800000|2021-12-03 08:40:00|15530.4|15506.4|15537.2|15513.2|15551.6|15527.6|15525.4|15501.4|0
1638521100000|2021-12-03 08:45:00|15537|15513|15541.1|15517.1|15546.6|15522.6|15533.5|15509.5|0
1638521400000|2021-12-03 08:50:00|15542.1|15518.1|15532.5|15508.5|15544|15520|15526.1|15502.1|0
1638521700000|2021-12-03 08:55:00|15533.4|15509.4|15539.6|15515.6|15542.2|15518.2|15530.9|15506.9|0
1638522000000|2021-12-03 09:00:00|15539.3|15515.3|15548.2|15537.2|15552.2|15539.2|15539.3|15515.3|688
1638522300000|2021-12-03 09:05:00|15547.2|15536.2|15544.2|15533.2|15549.2|15538.2|15544.2|15532.2|243
1638522600000|2021-12-03 09:10:00|15542.2|15532.2|15544.2|15532.2|15545.2|15533.2|15532.2|15521.2|512
1638522900000|2021-12-03 09:15:00|15543.2|15531.2|15554.2|15542.2|15558.2|15547.2|15542.2|15531.2|317
1638523200000|2021-12-03 09:20:00|15555.2|15543.2|15545.2|15533.2|15555.2|15543.2|15544.2|15533.2|121
1638523500000|2021-12-03 09:25:00|15544.2|15532.2|15549.2|15537.2|15549.2|15537.2|15542.2|15530.2|151
1638523800000|2021-12-03 09:30:00|15548.2|15536.2|15548.2|15537.2|15552.2|15541.2|15545.2|15534.2|131
1638524100000|2021-12-03 09:35:00|15547.2|15536.2|15543.2|15531.2|15548.2|15536.2|15542.2|15531.2|41
1638524400000|2021-12-03 09:40:00|15542.2|15532.2|15546.2|15534.2|15547.2|15535.2|15541.2|15530.2|53
1638524700000|2021-12-03 09:45:00|15547.2|15535.2|15544.2|15533.2|15549.2|15537.2|15544.2|15533.2|32
1638525000000|2021-12-03 09:50:00|15545.2|15534.2|15542.2|15530.2|15545.2|15534.2|15541.2|15530.2|213
1638525300000|2021-12-03 09:55:00|15543.2|15531.2|15545.2|15533.2|15545.2|15534.2|15542.2|15530.2|64
1638525600000|2021-12-03 10:00:00|15546.2|15534.2|15539.2|15527.2|15546.2|15535.2|15538.2|15527.2|98
1638525900000|2021-12-03 10:05:00|15540.2|15528.2|15538.2|15526.2|15543.2|15532.2|15535.2|15524.2|201
1638526200000|2021-12-03 10:10:00|15537.2|15527.2|15539.2|15527.2|15542.2|15530.2|15537.2|15526.2|57
1638526500000|2021-12-03 10:15:00|15538.2|15528.2|15538.2|15527.2|15541.2|15530.2|15536.2|15525.2|114
1638526800000|2021-12-03 10:20:00|15539.2|15526.2|15538.2|15527.2|15541.2|15529.2|15536.2|15524.2|236
1638527100000|2021-12-03 10:25:00|15537.2|15526.2|15539.2|15527.2|15539.2|15528.2|15537.2|15525.2|20
1638527400000|2021-12-03 10:30:00|15540.2|15528.2|15536.2|15524.2|15542.2|15531.2|15536.2|15524.2|113
1638527700000|2021-12-03 10:35:00|15535.2|15523.2|15535.2|15524.2|15537.2|15526.2|15533.2|15522.2|173
1638528000000|2021-12-03 10:40:00|15536.2|15525.2|15538.2|15526.2|15541.2|15530.2|15535.2|15523.2|104
1638528300000|2021-12-03 10:45:00|15537.2|15525.2|15534.2|15523.2|15540.2|15528.2|15533.2|15522.2|192
1638528600000|2021-12-03 10:50:00|15535.2|15524.2|15529.2|15518.2|15535.2|15524.2|15529.2|15518.2|268
1638528900000|2021-12-03 10:55:00|15530.2|15517.2|15531.2|15520.2|15531.2|15520.2|15527.2|15516.2|258
1638529200000|2021-12-03 11:00:00|15530.2|15519.2|15530.2|15519.2|15535.2|15524.2|15530.2|15519.2|608
1638529500000|2021-12-03 11:05:00|15531.2|15520.2|15531.2|15519.2|15532.2|15520.2|15528.2|15517.2|77
1638529800000|2021-12-03 11:10:00|15532.2|15520.2|15529.2|15518.2|15533.2|15521.2|15529.2|15518.2|69
1638530100000|2021-12-03 11:15:00|15530.2|15519.2|15539.2|15528.2|15539.2|15528.2|15530.2|15518.2|249
1638530400000|2021-12-03 11:20:00|15542.2|15527.2|15546.2|15535.2|15551.2|15540.2|15540.2|15527.2|665
1638530700000|2021-12-03 11:25:00|15547.2|15536.2|15556.2|15544.2|15558.2|15547.2|15547.2|15536.2|329
1638531000000|2021-12-03 11:30:00|15555.2|15543.2|15562.2|15551.2|15569.2|15557.2|15555.2|15543.2|528
1638531300000|2021-12-03 11:35:00|15561.2|15550.2|15558.2|15546.2|15564.2|15552.2|15557.2|15546.2|141
1638531600000|2021-12-03 11:40:00|15559.2|15547.2|15565.2|15554.2|15567.2|15556.2|15558.2|15546.2|367
1638531900000|2021-12-03 11:45:00|15564.2|15553.2|15562.2|15551.2|15564.2|15553.2|15559.2|15547.2|233
1638532200000|2021-12-03 11:50:00|15561.2|15550.2|15566.2|15555.2|15572.2|15560.2|15560.2|15548.2|547
1638532500000|2021-12-03 11:55:00|15567.2|15556.2|15572.2|15561.2|15574.2|15563.2|15565.2|15554.2|245
1638532800000|2021-12-03 12:00:00|15573.2|15562.2|15568.2|15557.2|15573.2|15562.2|15564.2|15553.2|136
1638533100000|2021-12-03 12:05:00|15567.2|15556.2|15557.2|15546.2|15567.2|15556.2|15557.2|15546.2|124
1638533400000|2021-12-03 12:10:00|15558.2|15547.2|15554.2|15542.2|15561.2|15549.2|15554.2|15542.2|122
1638533700000|2021-12-03 12:15:00|15553.2|15543.2|15560.2|15548.2|15561.2|15550.2|15549.2|15538.2|468
1638534000000|2021-12-03 12:20:00|15561.2|15549.2|15558.2|15546.2|15567.2|15556.2|15555.2|15544.2|281
1638534300000|2021-12-03 12:25:00|15557.2|15547.2|15561.2|15550.2|15562.2|15550.2|15557.2|15546.2|151
1638534600000|2021-12-03 12:30:00|15560.2|15549.2|15564.2|15553.2|15566.2|15555.2|15558.2|15546.2|297
1638534900000|2021-12-03 12:35:00|15565.2|15554.2|15566.2|15554.2|15567.2|15556.2|15563.2|15551.2|221
1638535200000|2021-12-03 12:40:00|15567.2|15555.2|15581.2|15570.2|15582.2|15571.2|15566.2|15555.2|699
1638535500000|2021-12-03 12:45:00|15582.2|15569.2|15595.2|15584.2|15595.2|15584.2|15579.2|15568.2|642
1638535800000|2021-12-03 12:50:00|15596.2|15585.2|15596.2|15585.2|15598.2|15587.2|15592.2|15581.2|434
1638536100000|2021-12-03 12:55:00|15597.2|15586.2|15592.2|15581.2|15597.2|15586.2|15589.2|15578.2|144
1638536400000|2021-12-03 13:00:00|15593.2|15582.2|15597.2|15586.2|15597.2|15586.2|15587.2|15576.2|204
1638536700000|2021-12-03 13:05:00|15596.2|15585.2|15603.2|15592.2|15603.2|15592.2|15593.2|15582.2|406
1638537000000|2021-12-03 13:10:00|15604.2|15593.2|15600.2|15589.2|15606.2|15594.2|15595.2|15583.2|481
1638537300000|2021-12-03 13:15:00|15599.2|15588.2|15599.2|15588.2|15602.2|15590.2|15596.2|15585.2|375
1638537600000|2021-12-03 13:20:00|15598.2|15587.2|15586.2|15575.2|15598.2|15588.2|15585.2|15574.2|385
1638537900000|2021-12-03 13:25:00|15585.2|15574.2|15594.2|15583.2|15595.2|15584.2|15585.2|15574.2|298
1638538200000|2021-12-03 13:30:00|15595.2|15582.2|15607.2|15596.2|15620.2|15609.2|15592.2|15580.2|1200
1638538500000|2021-12-03 13:35:00|15608.2|15595.2|15622.2|15610.2|15623.2|15612.2|15607.2|15595.2|832
1638538800000|2021-12-03 13:40:00|15621.2|15609.2|15620.2|15608.2|15624.2|15612.2|15618.2|15607.2|536
1638539100000|2021-12-03 13:45:00|15619.2|15607.2|15623.2|15612.2|15624.2|15613.2|15616.2|15605.2|1073
1638539400000|2021-12-03 13:50:00|15621.2|15610.2|15625.2|15614.2|15626.2|15615.2|15617.2|15606.2|440
1638539700000|2021-12-03 13:55:00|15626.2|15615.2|15638.2|15626.2|15639.2|15627.2|15625.2|15614.2|589
1638540000000|2021-12-03 14:00:00|15636.2|15627.2|15643.2|15632.2|15645.2|15634.2|15636.2|15625.2|852
1638540300000|2021-12-03 14:05:00|15642.2|15631.2|15643.2|15632.2|15645.2|15634.2|15641.2|15630.2|479
1638540600000|2021-12-03 14:10:00|15642.2|15631.2|15639.2|15627.2|15648.2|15637.2|15637.2|15626.2|632
1638540900000|2021-12-03 14:15:00|15640.2|15628.2|15640.2|15629.2|15643.2|15631.2|15631.2|15620.2|221
1638541200000|2021-12-03 14:20:00|15641.2|15628.2|15643.2|15632.2|15646.2|15634.2|15641.2|15628.2|741
1638541500000|2021-12-03 14:25:00|15644.2|15633.2|15643.2|15632.2|15648.2|15637.2|15640.2|15628.2|643
1638541800000|2021-12-03 14:30:00|15644.2|15631.2|15627.2|15616.2|15650.2|15639.2|15621.2|15610.2|1385
1638542100000|2021-12-03 14:35:00|15628.2|15615.2|15622.2|15611.2|15628.2|15616.2|15619.2|15608.2|1620
1638542400000|2021-12-03 14:40:00|15621.2|15610.2|15611.2|15600.2|15625.2|15614.2|15600.2|15589.2|1294
1638542700000|2021-12-03 14:45:00|15612.2|15601.2|15578.2|15567.2|15614.2|15603.2|15578.2|15566.2|1116
1638543000000|2021-12-03 14:50:00|15579.2|15568.2|15530.2|15519.2|15581.2|15569.2|15530.2|15519.2|1515
1638543300000|2021-12-03 14:55:00|15531.2|15520.2|15563.2|15552.2|15565.2|15553.2|15531.2|15520.2|912
1638543600000|2021-12-03 15:00:00|15561.2|15551.2|15540.2|15529.2|15565.2|15554.2|15537.2|15525.2|886
1638543900000|2021-12-03 15:05:00|15541.2|15531.2|15514.2|15502.2|15548.2|15537.2|15513.2|15502.2|1250
1638544200000|2021-12-03 15:10:00|15513.2|15503.2|15510.2|15499.2|15524.2|15513.2|15510.2|15499.2|1262
1638544500000|2021-12-03 15:15:00|15512.2|15500.2|15518.2|15507.2|15526.2|15515.2|15509.2|15497.2|1180
1638544800000|2021-12-03 15:20:00|15519.2|15508.2|15516.2|15505.2|15520.2|15508.2|15501.2|15490.2|1073
1638545100000|2021-12-03 15:25:00|15517.2|15506.2|15519.2|15507.2|15522.2|15511.2|15509.2|15498.2|539
1638545400000|2021-12-03 15:30:00|15517.2|15506.2|15502.2|15491.2|15517.2|15506.2|15502.2|15491.2|658
1638545700000|2021-12-03 15:35:00|15504.2|15492.2|15504.2|15493.2|15513.2|15502.2|15500.2|15489.2|621
1638546000000|2021-12-03 15:40:00|15505.2|15494.2|15488.2|15476.2|15506.2|15495.2|15487.2|15476.2|989
1638546300000|2021-12-03 15:45:00|15487.2|15477.2|15474.2|15463.2|15488.2|15477.2|15471.2|15460.2|1901
1638546600000|2021-12-03 15:50:00|15475.2|15462.2|15483.2|15471.2|15484.2|15473.2|15461.2|15450.2|1654
1638546900000|2021-12-03 15:55:00|15482.2|15470.2|15477.2|15466.2|15488.2|15477.2|15472.2|15461.2|692
1638547200000|2021-12-03 16:00:00|15478.2|15465.2|15456.2|15445.2|15478.2|15467.2|15451.2|15440.2|2190
1638547500000|2021-12-03 16:05:00|15455.2|15444.2|15465.2|15453.2|15466.2|15454.2|15449.2|15438.2|1552
1638547800000|2021-12-03 16:10:00|15464.2|15454.2|15468.2|15456.2|15477.2|15466.2|15464.2|15453.2|845
1638548100000|2021-12-03 16:15:00|15469.2|15457.2|15457.2|15446.2|15472.2|15461.2|15456.2|15445.2|634
1638548400000|2021-12-03 16:20:00|15456.2|15445.2|15473.2|15462.2|15477.2|15466.2|15455.2|15444.2|556
1638548700000|2021-12-03 16:25:00|15474.2|15463.2|15478.2|15467.2|15481.2|15469.2|15472.2|15460.2|589
1638549000000|2021-12-03 16:30:00|15477.2|15466.2|15480.2|15469.2|15483.2|15471.2|15473.2|15462.2|350
1638549300000|2021-12-03 16:35:00|15481.2|15470.2|15479.2|15467.2|15485.2|15473.2|15477.2|15466.2|307
1638549600000|2021-12-03 16:40:00|15478.2|15468.2|15468.2|15456.2|15482.2|15471.2|15467.2|15456.2|345
1638549900000|2021-12-03 16:45:00|15467.2|15457.2|15474.2|15462.2|15476.2|15465.2|15465.2|15454.2|1104
1638550200000|2021-12-03 16:50:00|15473.2|15461.2|15473.2|15462.2|15476.2|15465.2|15465.2|15453.2|561
1638550500000|2021-12-03 16:55:00|15474.2|15463.2|15467.2|15456.2|15475.2|15464.2|15465.2|15454.2|216
1638550800000|2021-12-03 17:00:00|15468.2|15455.2|15459.2|15448.2|15468.2|15457.2|15458.2|15447.2|333
1638551100000|2021-12-03 17:05:00|15460.2|15449.2|15467.2|15455.2|15470.2|15458.2|15459.2|15448.2|119
1638551400000|2021-12-03 17:10:00|15466.2|15456.2|15471.2|15459.2|15474.2|15463.2|15464.2|15453.2|90
1638551700000|2021-12-03 17:15:00|15470.2|15458.2|15478.2|15466.2|15482.2|15470.2|15468.2|15457.2|134
1638552000000|2021-12-03 17:20:00|15479.2|15467.2|15485.2|15474.2|15486.2|15475.2|15474.2|15463.2|113
1638552300000|2021-12-03 17:25:00|15486.2|15473.2|15481.2|15469.2|15486.2|15474.2|15477.2|15466.2|105
1638552600000|2021-12-03 17:30:00|15480.2|15468.2|15481.2|15469.2|15481.2|15470.2|15470.2|15458.2|143
1638552900000|2021-12-03 17:35:00|15480.2|15470.2|15491.2|15480.2|15492.2|15480.2|15478.2|15467.2|256
1638553200000|2021-12-03 17:40:00|15492.2|15479.2|15485.2|15474.2|15495.2|15484.2|15484.2|15473.2|281
1638553500000|2021-12-03 17:45:00|15486.2|15475.2|15486.2|15475.2|15487.2|15476.2|15481.2|15470.2|145
1638553800000|2021-12-03 17:50:00|15485.2|15474.2|15483.2|15471.2|15490.2|15479.2|15479.2|15468.2|93
1638554100000|2021-12-03 17:55:00|15482.2|15470.2|15482.2|15471.2|15484.2|15473.2|15473.2|15462.2|171
1638554400000|2021-12-03 18:00:00|15481.2|15470.2|15487.2|15476.2|15490.2|15478.2|15477.2|15466.2|263
1638554700000|2021-12-03 18:05:00|15486.2|15475.2|15490.2|15478.2|15493.2|15482.2|15485.2|15474.2|156
1638555000000|2021-12-03 18:10:00|15492.2|15479.2|15492.2|15481.2|15492.2|15481.2|15486.2|15475.2|163
1638555300000|2021-12-03 18:15:00|15493.2|15482.2|15495.2|15483.2|15496.2|15484.2|15486.2|15474.2|224
1638555600000|2021-12-03 18:20:00|15494.2|15484.2|15500.2|15489.2|15500.2|15489.2|15494.2|15484.2|220
1638555900000|2021-12-03 18:25:00|15499.2|15488.2|15497.2|15486.2|15501.2|15489.2|15495.2|15484.2|183
1638556200000|2021-12-03 18:30:00|15496.2|15485.2|15491.2|15480.2|15497.2|15486.2|15491.2|15480.2|159
1638556500000|2021-12-03 18:35:00|15492.2|15481.2|15487.2|15475.2|15493.2|15482.2|15480.2|15469.2|205
1638556800000|2021-12-03 18:40:00|15488.2|15476.2|15490.2|15478.2|15491.2|15480.2|15483.2|15472.2|207
1638557100000|2021-12-03 18:45:00|15489.2|15479.2|15489.2|15477.2|15494.2|15483.2|15481.2|15470.2|210
1638557400000|2021-12-03 18:50:00|15488.2|15478.2|15494.2|15483.2|15499.2|15487.2|15488.2|15477.2|185
1638557700000|2021-12-03 18:55:00|15495.2|15482.2|15485.2|15473.2|15495.2|15483.2|15484.2|15472.2|137
1638558000000|2021-12-03 19:00:00|15484.2|15474.2|15492.2|15480.2|15493.2|15481.2|15481.2|15470.2|180
1638558300000|2021-12-03 19:05:00|15493.2|15481.2|15490.2|15478.2|15494.2|15483.2|15487.2|15476.2|125
1638558600000|2021-12-03 19:10:00|15489.2|15479.2|15493.2|15481.2|15495.2|15484.2|15487.2|15476.2|125
1638558900000|2021-12-03 19:15:00|15492.2|15480.2|15483.2|15472.2|15492.2|15481.2|15483.2|15472.2|56
1638559200000|2021-12-03 19:20:00|15485.2|15473.2|15489.2|15478.2|15491.2|15480.2|15473.2|15461.2|249
1638559500000|2021-12-03 19:25:00|15490.2|15479.2|15487.2|15476.2|15492.2|15481.2|15485.2|15474.2|80
1638559800000|2021-12-03 19:30:00|15488.2|15477.2|15486.2|15474.2|15490.2|15479.2|15484.2|15473.2|126
1638560100000|2021-12-03 19:35:00|15487.2|15476.2|15478.2|15466.2|15488.2|15477.2|15475.2|15464.2|118
1638560400000|2021-12-03 19:40:00|15477.2|15467.2|15481.2|15471.2|15484.2|15473.2|15476.2|15465.2|116
1638560700000|2021-12-03 19:45:00|15482.2|15472.2|15476.7|15466.7|15484.7|15474.7|15475.7|15465.7|94
1638561000000|2021-12-03 19:50:00|15478.2|15468.2|15474.2|15464.2|15481.7|15471.7|15473.2|15463.2|99
1638561300000|2021-12-03 19:55:00|15474.7|15464.7|15471.2|15461.2|15477.7|15467.7|15470.7|15460.7|134
1638561600000|2021-12-03 20:00:00|15471.7|15461.7|15471.2|15461.2|15473.7|15463.7|15461.7|15451.7|406
1638561900000|2021-12-03 20:05:00|15470.7|15460.7|15469.2|15459.2|15478.7|15468.7|15467.7|15457.7|116
1638562200000|2021-12-03 20:10:00|15469.7|15459.7|15471.7|15461.7|15475.7|15465.7|15468.7|15458.7|88
1638562500000|2021-12-03 20:15:00|15471.2|15461.2|15474.2|15464.2|15475.7|15465.7|15469.7|15459.7|93
1638562800000|2021-12-03 20:20:00|15474.7|15464.7|15483.2|15473.2|15483.7|15473.7|15472.7|15462.7|113
1638563100000|2021-12-03 20:25:00|15483.7|15473.7|15483.2|15473.2|15490.7|15480.7|15482.7|15472.7|301
1638563400000|2021-12-03 20:30:00|15482.7|15472.7|15490.7|15480.7|15491.7|15481.7|15482.7|15472.7|196
1638563700000|2021-12-03 20:35:00|15489.7|15479.7|15486.2|15476.2|15492.7|15482.7|15481.7|15471.7|175
1638564000000|2021-12-03 20:40:00|15486.7|15476.7|15481.2|15471.2|15486.7|15476.7|15475.2|15465.2|221
1638564300000|2021-12-03 20:45:00|15480.7|15470.7|15480.2|15470.2|15482.2|15472.2|15468.7|15458.7|467
1638564600000|2021-12-03 20:50:00|15479.2|15469.2|15488.2|15478.2|15490.7|15480.7|15476.7|15466.7|249
1638564900000|2021-12-03 20:55:00|15488.7|15478.7|15495.7|15485.7|15497.7|15487.7|15488.2|15478.2|307
1638565200000|2021-12-03 21:00:00|15496.2|15486.2|15491.2|15481.2|15496.7|15486.7|15491.2|15481.2|84
1638565500000|2021-12-03 21:05:00|15490.2|15480.2|15488.2|15478.2|15490.2|15480.2|15487.7|15477.7|54
1638565800000|2021-12-03 21:10:00|15488.7|15478.7|15487.2|15477.2|15491.7|15481.7|15485.7|15475.7|108
1638566100000|2021-12-03 21:15:00|15501.2|15476.5|15498|15474|15511.7|15487.7|15495.9|15471.9|0
1638566400000|2021-12-03 21:20:00|15497.3|15473.3|15500.7|15476.7|15503.4|15479.4|15494.9|15470.9|0
1638566700000|2021-12-03 21:25:00|15501|15477|15504.8|15480.8|15504.8|15480.8|15500.7|15476.7|0
1638567000000|2021-12-03 21:30:00|15503.4|15479.4|15505.5|15481.5|15506.2|15482.2|15500|15476|0
1638567300000|2021-12-03 21:35:00|15506.2|15482.2|15506.2|15482.2|15506.2|15482.2|15504.8|15480.8|0
1638567600000|2021-12-03 21:40:00|15505.5|15481.5|15505.5|15481.5|15506.2|15482.2|15504.8|15480.8|0
1638567900000|2021-12-03 21:45:00|15504.8|15480.8|15506.2|15482.2|15506.2|15482.2|15504.8|15480.8|0
1638568200000|2021-12-03 21:50:00|15506.9|15482.9|15505.5|15481.5|15506.9|15482.9|15505.5|15481.5|0
1638568500000|2021-12-03 21:55:00|15504.1|15480.1|15506|15482|15508.2|15484.2|15495.9|15471.9|0
1638745200000|2021-12-05 23:00:00|15520.2|15496.2|15564.2|15540.2|15575.2|15551.2|15519.5|15495.5|0
1638745500000|2021-12-05 23:05:00|15565.3|15541.3|15583|15559|15589.1|15565.1|15565.3|15541.3|0
1638745800000|2021-12-05 23:10:00|15583.3|15559.3|15598|15574|15615.2|15591.2|15582.2|15558.2|0
1638746100000|2021-12-05 23:15:00|15599.7|15575.7|15609|15585|15612.4|15588.4|15599.3|15575.3|0
1638746400000|2021-12-05 23:20:00|15609.3|15585.3|15587.3|15563.3|15609.6|15585.6|15585.9|15561.9|0
1638746700000|2021-12-05 23:25:00|15587.6|15563.6|15601.9|15577.9|15601.9|15577.9|15582.3|15558.3|0
1638747000000|2021-12-05 23:30:00|15602.2|15578.2|15608.5|15584.5|15608.8|15584.8|15599.1|15575.1|0
1638747300000|2021-12-05 23:35:00|15609.2|15585.2|15617.6|15593.6|15618.6|15594.6|15608.9|15584.9|0
1638747600000|2021-12-05 23:40:00|15618|15594|15615.5|15591.5|15618.3|15594.3|15612.2|15588.2|0
1638747900000|2021-12-05 23:45:00|15615.2|15591.2|15614.6|15590.6|15618.3|15594.3|15606.4|15582.4|0
1638748200000|2021-12-05 23:50:00|15614.2|15590.2|15619.8|15595.8|15621.5|15597.5|15610.4|15586.4|0
1638748500000|2021-12-05 23:55:00|15620.2|15596.2|15619.8|15595.8|15625.9|15601.9|15618.4|15594.4|0
1638748800000|2021-12-06 00:00:00|15620.5|15596.5|15616|15592|15624|15600|15614|15590|0
1638749100000|2021-12-06 00:05:00|15616.7|15592.7|15616|15592|15618.8|15594.8|15613.3|15589.3|0
1638749400000|2021-12-06 00:10:00|15616.7|15592.7|15589.9|15565.9|15616.7|15592.7|15588.6|15564.6|0
1638749700000|2021-12-06 00:15:00|15590.3|15566.3|15586.7|15562.7|15594.6|15570.6|15569.5|15545.5|0
1638750000000|2021-12-06 00:20:00|15585.7|15561.7|15594.7|15570.7|15596|15572|15583.5|15559.5|0
1638750300000|2021-12-06 00:25:00|15594.9|15570.9|15601.5|15577.5|15606.9|15582.9|15591.2|15567.2|0
1638750600000|2021-12-06 00:30:00|15601.7|15577.7|15591.1|15567.1|15608|15584|15590.9|15566.9|0
1638750900000|2021-12-06 00:35:00|15590.9|15566.9|15604|15580|15612.3|15588.3|15587.9|15563.9|0
1638751200000|2021-12-06 00:40:00|15604.2|15580.2|15602.6|15578.6|15609|15585|15601|15577|0
1638751500000|2021-12-06 00:45:00|15602.5|15578.5|15569.6|15545.6|15607.8|15583.8|15552.9|15528.9|0
1638751800000|2021-12-06 00:50:00|15569.2|15545.2|15561.7|15537.7|15569.9|15545.9|15549.7|15525.7|0
1638752100000|2021-12-06 00:55:00|15561.5|15537.5|15557.5|15533.5|15570.5|15546.5|15557|15533|0
1638752400000|2021-12-06 01:00:00|15556.1|15532.1|15525.2|15515.2|15556.1|15535.2|15517.7|15507.7|3096
1638752700000|2021-12-06 01:05:00|15524.2|15514.2|15537.7|15527.7|15542.7|15532.7|15520.7|15510.7|1239
1638753000000|2021-12-06 01:10:00|15537.2|15527.2|15548.2|15538.2|15550.7|15540.7|15535.2|15525.2|970
1638753300000|2021-12-06 01:15:00|15548.7|15538.7|15546.2|15536.2|15562.7|15552.7|15532.7|15522.7|2696
1638753600000|2021-12-06 01:20:00|15546.7|15536.7|15597.2|15587.2|15619.2|15609.2|15546.7|15536.7|3699
1638753900000|2021-12-06 01:25:00|15597.7|15587.7|15670.2|15660.2|15691.7|15681.7|15597.2|15587.2|7823
1638754200000|2021-12-06 01:30:00|15653.7|15643.7|15617.2|15607.2|15682.7|15672.7|15601.2|15591.2|22048
1638754500000|2021-12-06 01:35:00|15615.2|15605.2|15588.2|15578.2|15618.2|15608.2|15585.2|15575.2|9991
1638754800000|2021-12-06 01:40:00|15587.7|15577.7|15710.2|15700.2|15710.7|15700.7|15584.2|15574.2|13406
1638755100000|2021-12-06 01:45:00|15709.2|15699.2|15737.2|15727.2|15752.2|15742.2|15699.2|15689.2|17577
1638755400000|2021-12-06 01:50:00|15739.2|15729.2|15734.2|15724.2|15764.2|15754.2|15719.2|15709.2|9268
1638755700000|2021-12-06 01:55:00|15733.2|15723.2|15753.2|15743.2|15757.2|15747.2|15716.2|15706.2|7347
1638756000000|2021-12-06 02:00:00|15754.2|15744.2|15749.2|15739.2|15761.2|15751.2|15733.2|15723.2|6578
1638756300000|2021-12-06 02:05:00|15750.2|15740.2|15758.2|15748.2|15760.2|15750.2|15745.2|15735.2|5742
1638756600000|2021-12-06 02:10:00|15759.2|15749.2|15788.2|15778.2|15798.2|15788.2|15758.2|15748.2|8623
1638756900000|2021-12-06 02:15:00|15787.2|15777.2|15763.2|15753.2|15808.2|15798.2|15759.2|15749.2|6248
1638757200000|2021-12-06 02:20:00|15764.2|15754.2|15755.2|15745.2|15769.2|15759.2|15746.2|15736.2|3392
1638757500000|2021-12-06 02:25:00|15754.2|15744.2|15727.2|15717.2|15769.2|15759.2|15726.2|15716.2|3280
1638757800000|2021-12-06 02:30:00|15728.2|15718.2|15734.2|15724.2|15739.2|15729.2|15711.2|15701.2|5318
1638758100000|2021-12-06 02:35:00|15733.2|15723.2|15739.2|15729.2|15740.2|15730.2|15714.2|15704.2|1999
1638758400000|2021-12-06 02:40:00|15738.2|15728.2|15753.2|15743.2|15755.2|15745.2|15734.2|15724.2|2278
1638758700000|2021-12-06 02:45:00|15754.2|15744.2|15764.2|15754.2|15774.2|15764.2|15751.2|15741.2|2117
1638759000000|2021-12-06 02:50:00|15766.2|15756.2|15757.2|15747.2|15771.2|15761.2|15745.2|15735.2|2890
1638759300000|2021-12-06 02:55:00|15756.2|15746.2|15762.2|15752.2|15766.2|15756.2|15747.2|15737.2|1889
1638759600000|2021-12-06 03:00:00|15761.2|15751.2|15759.2|15749.2|15773.2|15763.2|15750.2|15740.2|2948
1638759900000|2021-12-06 03:05:00|15760.2|15750.2|15764.2|15754.2|15769.2|15759.2|15757.2|15747.2|1650
1638760200000|2021-12-06 03:10:00|15765.2|15755.2|15769.2|15759.2|15776.2|15766.2|15762.2|15752.2|1908
1638760500000|2021-12-06 03:15:00|15768.2|15758.2|15763.2|15753.2|15770.2|15760.2|15762.2|15752.2|977
1638760800000|2021-12-06 03:20:00|15764.2|15754.2|15755.2|15745.2|15767.2|15757.2|15752.2|15742.2|1199
1638761100000|2021-12-06 03:25:00|15756.2|15746.2|15767.2|15757.2|15767.2|15757.2|15754.2|15744.2|2586
1638761400000|2021-12-06 03:30:00|15765.2|15755.2|15765.2|15755.2|15771.2|15761.2|15759.2|15749.2|452
1638761700000|2021-12-06 03:35:00|15766.2|15756.2|15770.2|15760.2|15772.2|15762.2|15765.2|15755.2|906
1638762000000|2021-12-06 03:40:00|15771.2|15761.2|15764.2|15754.2|15774.2|15764.2|15763.2|15753.2|584
1638762300000|2021-12-06 03:45:00|15765.2|15755.2|15757.2|15747.2|15770.2|15760.2|15755.2|15745.2|466
1638762600000|2021-12-06 03:50:00|15759.2|15749.2|15767.2|15757.2|15768.2|15758.2|15757.2|15747.2|270
1638762900000|2021-12-06 03:55:00|15768.2|15758.2|15773.2|15763.2|15773.2|15763.2|15768.2|15758.2|204
1638763200000|2021-12-06 04:00:00|15772.2|15762.2|15772.2|15762.2|15774.2|15764.2|15769.2|15759.2|140
1638763500000|2021-12-06 04:05:00|15773.2|15763.2|15772.2|15762.2|15773.2|15763.2|15770.2|15760.2|90
1638763800000|2021-12-06 04:10:00|15773.2|15763.2|15774.2|15764.2|15774.2|15764.2|15772.2|15762.2|105
1638764100000|2021-12-06 04:15:00|15775.2|15765.2|15774.2|15764.2|15777.2|15767.2|15772.2|15762.2|402
1638764400000|2021-12-06 04:20:00|15775.2|15765.2|15775.2|15765.2|15775.2|15765.2|15771.2|15761.2|137
1638764700000|2021-12-06 04:25:00|15774.2|15764.2|15773.2|15763.2|15775.2|15765.2|15773.2|15763.2|457
1638765000000|2021-12-06 04:30:00|15774.2|15764.2|15777.2|15767.2|15779.2|15769.2|15772.2|15762.2|372
1638765300000|2021-12-06 04:35:00|15775.2|15765.2|15775.2|15765.2|15776.2|15766.2|15765.2|15755.2|1547
1638765600000|2021-12-06 04:40:00|15776.2|15766.2|15777.2|15767.2|15777.2|15767.2|15775.2|15765.2|72
1638765900000|2021-12-06 04:45:00|15776.2|15766.2|15776.2|15766.2|15777.2|15767.2|15774.2|15764.2|178
1638766200000|2021-12-06 04:50:00|15775.2|15765.2|15777.2|15767.2|15777.2|15767.2|15775.2|15765.2|414
1638766500000|2021-12-06 04:55:00|15776.2|15766.2|15774.2|15764.2|15776.2|15766.2|15772.2|15762.2|325
1638766800000|2021-12-06 05:00:00|15773.2|15763.2|15741.2|15731.2|15775.2|15765.2|15739.2|15729.2|6424
1638767100000|2021-12-06 05:05:00|15739.2|15729.2|15720.2|15710.2|15741.2|15731.2|15715.2|15705.2|3754
1638767400000|2021-12-06 05:10:00|15718.2|15708.2|15739.2|15729.2|15741.2|15731.2|15715.2|15705.2|2209
1638767700000|2021-12-06 05:15:00|15740.2|15730.2|15744.2|15734.2|15744.2|15734.2|15730.2|15720.2|2252
1638768000000|2021-12-06 05:20:00|15745.2|15735.2|15738.2|15728.2|15752.2|15742.2|15737.2|15727.2|2805
1638768300000|2021-12-06 05:25:00|15739.2|15729.2|15743.2|15733.2|15744.2|15734.2|15724.2|15714.2|3994
1638768600000|2021-12-06 05:30:00|15744.2|15734.2|15762.2|15752.2|15762.2|15752.2|15728.2|15718.2|5538
1638768900000|2021-12-06 05:35:00|15761.2|15751.2|15761.2|15751.2|15767.2|15757.2|15750.2|15740.2|4458
1638769200000|2021-12-06 05:40:00|15760.2|15750.2|15757.2|15747.2|15762.2|15752.2|15736.2|15726.2|4558
1638769500000|2021-12-06 05:45:00|15760.2|15750.2|15773.2|15763.2|15774.2|15764.2|15756.2|15746.2|5019
1638769800000|2021-12-06 05:50:00|15774.2|15764.2|15777.2|15767.2|15784.2|15774.2|15767.2|15757.2|4141
1638770100000|2021-12-06 05:55:00|15776.2|15766.2|15761.2|15751.2|15781.2|15771.2|15760.2|15750.2|3191
1638770400000|2021-12-06 06:00:00|15760.2|15750.2|15759.2|15749.2|15766.2|15756.2|15753.2|15743.2|4725
1638770700000|2021-12-06 06:05:00|15758.2|15748.2|15730.2|15720.2|15760.2|15750.2|15728.2|15718.2|4341
1638771000000|2021-12-06 06:10:00|15731.2|15721.2|15747.2|15737.2|15753.2|15743.2|15731.2|15721.2|3387
1638771300000|2021-12-06 06:15:00|15746.2|15736.2|15742.2|15732.2|15753.2|15743.2|15738.2|15728.2|4229
1638771600000|2021-12-06 06:20:00|15743.2|15733.2|15724.2|15714.2|15748.2|15738.2|15719.2|15709.2|5558
1638771900000|2021-12-06 06:25:00|15723.2|15713.2|15710.2|15700.2|15723.2|15713.2|15689.2|15679.2|6661
1638772200000|2021-12-06 06:30:00|15711.2|15701.2|15702.2|15692.2|15721.2|15711.2|15697.2|15687.2|4436
1638772500000|2021-12-06 06:35:00|15701.2|15691.2|15685.2|15675.2|15708.2|15698.2|15679.2|15669.2|6192
1638772800000|2021-12-06 06:40:00|15686.2|15676.2|15689.2|15679.2|15695.2|15685.2|15681.2|15671.2|5693
1638773100000|2021-12-06 06:45:00|15690.2|15680.2|15666.2|15656.2|15691.2|15681.2|15659.2|15649.2|6975
1638773400000|2021-12-06 06:50:00|15668.2|15658.2|15668.2|15658.2|15670.2|15660.2|15657.2|15647.2|6215
1638773700000|2021-12-06 06:55:00|15667.2|15657.2|15681.2|15671.2|15691.2|15681.2|15666.2|15656.2|6066
1638774000000|2021-12-06 07:00:00|15680.2|15670.2|15630.2|15620.2|15682.2|15672.2|15629.2|15619.2|3727
1638774300000|2021-12-06 07:05:00|15628.2|15618.2|15638.2|15628.2|15652.2|15642.2|15628.2|15618.2|1280
1638774600000|2021-12-06 07:10:00|15637.2|15627.2|15664.2|15654.2|15668.2|15658.2|15635.2|15625.2|1244
1638774900000|2021-12-06 07:15:00|15663.2|15653.2|15661.2|15651.2|15674.2|15664.2|15657.2|15647.2|968
1638775200000|2021-12-06 07:20:00|15662.2|15652.2|15649.2|15639.2|15666.2|15656.2|15648.2|15638.2|483
1638775500000|2021-12-06 07:25:00|15650.2|15640.2|15644.2|15634.2|15656.2|15646.2|15634.2|15624.2|723
1638775800000|2021-12-06 07:30:00|15643.2|15633.2|15649.2|15639.2|15658.2|15648.2|15640.2|15630.2|1030
1638776100000|2021-12-06 07:35:00|15650.2|15640.2|15648.2|15638.2|15653.2|15643.2|15647.2|15637.2|479
1638776400000|2021-12-06 07:40:00|15645.2|15635.2|15643.2|15633.2|15654.2|15644.2|15643.2|15633.2|249
1638776700000|2021-12-06 07:45:00|15641.2|15631.2|15652.2|15642.2|15662.2|15652.2|15640.2|15630.2|1229
1638777000000|2021-12-06 07:50:00|15651.2|15641.2|15645.2|15635.2|15651.2|15641.2|15641.2|15631.2|338
1638777300000|2021-12-06 07:55:00|15644.2|15634.2|15650.2|15640.2|15653.2|15643.2|15643.2|15633.2|488
1638777600000|2021-12-06 08:00:00|15651.2|15639.2|15657.2|15645.2|15663.2|15652.2|15649.2|15637.2|1373
1638777900000|2021-12-06 08:05:00|15656.2|15646.2|15650.2|15638.2|15660.2|15649.2|15647.2|15635.2|434
1638778200000|2021-12-06 08:10:00|15649.2|15639.2|15655.2|15644.2|15657.2|15646.2|15649.2|15638.2|642
1638778500000|2021-12-06 08:15:00|15656.2|15645.2|15650.2|15639.2|15658.2|15646.2|15649.2|15637.2|438
1638778800000|2021-12-06 08:20:00|15651.2|15640.2|15654.2|15642.2|15656.2|15645.2|15647.2|15636.2|590
1638779100000|2021-12-06 08:25:00|15653.2|15641.2|15658.2|15646.2|15658.2|15646.2|15650.2|15639.2|918
1638779400000|2021-12-06 08:30:00|15657.2|15637.6|15661.4|15637.4|15672.3|15648.3|15648.7|15624.7|0
1638779700000|2021-12-06 08:35:00|15661.9|15637.9|15674.8|15650.8|15681.8|15657.8|15661.9|15637.9|2524
1638780000000|2021-12-06 08:40:00|15675.8|15651.8|15667.6|15643.6|15680.9|15656.9|15667.6|15643.6|0
1638780300000|2021-12-06 08:45:00|15668.5|15644.5|15658.6|15634.6|15673.3|15649.3|15655.7|15631.7|0
1638780600000|2021-12-06 08:50:00|15658.8|15634.8|15669.8|15645.8|15671.6|15647.6|15658.8|15634.8|0
1638780900000|2021-12-06 08:55:00|15668.8|15644.8|15670.5|15646.5|15673.1|15649.1|15664.9|15640.9|0
1638781200000|2021-12-06 09:00:00|15670.1|15646.1|15731.2|15719.2|15734.2|15723.2|15653.2|15641.2|4938
1638781500000|2021-12-06 09:05:00|15729.2|15718.2|15721.2|15709.2|15754.2|15743.2|15713.2|15701.2|1159
1638781800000|2021-12-06 09:10:00|15720.2|15708.2|15706.2|15695.2|15722.2|15710.2|15703.2|15690.2|958
1638782100000|2021-12-06 09:15:00|15707.2|15696.2|15693.2|15682.2|15708.2|15697.2|15693.2|15682.2|776
1638782400000|2021-12-06 09:20:00|15692.2|15681.2|15692.2|15680.2|15694.2|15682.2|15687.2|15676.2|321
1638782700000|2021-12-06 09:25:00|15691.2|15679.2|15695.2|15683.2|15696.2|15684.2|15691.2|15679.2|391
1638783000000|2021-12-06 09:30:00|15694.2|15684.2|15686.2|15675.2|15696.2|15684.2|15685.2|15673.2|411
1638783300000|2021-12-06 09:35:00|15687.2|15676.2|15677.2|15665.2|15688.2|15677.2|15676.2|15665.2|426
1638783600000|2021-12-06 09:40:00|15678.2|15666.2|15671.2|15660.2|15681.2|15669.2|15668.2|15657.2|759
1638783900000|2021-12-06 09:45:00|15670.2|15659.2|15662.2|15650.2|15671.2|15660.2|15655.2|15644.2|638
1638784200000|2021-12-06 09:50:00|15661.2|15649.2|15655.2|15644.2|15663.2|15651.2|15655.2|15644.2|217
1638784500000|2021-12-06 09:55:00|15654.2|15643.2|15645.2|15634.2|15656.2|15645.2|15645.2|15634.2|337
1638784800000|2021-12-06 10:00:00|15646.2|15635.2|15643.2|15632.2|15650.2|15639.2|15641.2|15630.2|668
1638785100000|2021-12-06 10:05:00|15642.2|15631.2|15645.2|15633.2|15649.2|15638.2|15642.2|15631.2|127
1638785400000|2021-12-06 10:10:00|15644.2|15632.2|15653.2|15641.2|15654.2|15643.2|15642.2|15631.2|180
1638785700000|2021-12-06 10:15:00|15652.2|15640.2|15652.2|15641.2|15653.2|15642.2|15649.2|15637.2|98
1638786000000|2021-12-06 10:20:00|15653.2|15642.2|15660.2|15649.2|15661.2|15650.2|15652.2|15641.2|551
1638786300000|2021-12-06 10:25:00|15659.2|15648.2|15661.2|15650.2|15662.2|15651.2|15658.2|15647.2|591
1638786600000|2021-12-06 10:30:00|15660.2|15649.2|15671.2|15660.2|15672.2|15661.2|15660.2|15649.2|471
1638786900000|2021-12-06 10:35:00|15670.2|15659.2|15671.2|15660.2|15672.2|15661.2|15669.2|15658.2|303
1638787200000|2021-12-06 10:40:00|15665.2|15654.2|15671.2|15660.2|15673.2|15662.2|15662.2|15651.2|1287
1638787500000|2021-12-06 10:45:00|15672.2|15661.2|15671.2|15660.2|15673.2|15661.2|15669.2|15658.2|373
1638787800000|2021-12-06 10:50:00|15672.2|15661.2|15672.2|15661.2|15672.2|15661.2|15670.2|15659.2|254
1638788100000|2021-12-06 10:55:00|15673.2|15662.2|15670.2|15659.2|15674.2|15662.2|15669.2|15658.2|532
1638788400000|2021-12-06 11:00:00|15669.2|15658.2|15673.2|15662.2|15676.2|15665.2|15666.2|15654.2|279
1638788700000|2021-12-06 11:05:00|15672.2|15661.2|15669.2|15657.2|15672.2|15661.2|15667.2|15655.2|291
1638789000000|2021-12-06 11:10:00|15668.2|15658.2|15667.2|15656.2|15672.2|15661.2|15666.2|15655.2|252
1638789300000|2021-12-06 11:15:00|15668.2|15657.2|15676.2|15665.2|15677.2|15666.2|15668.2|15657.2|140
1638789600000|2021-12-06 11:20:00|15677.2|15666.2|15688.2|15676.2|15694.2|15683.2|15677.2|15665.2|354
1638789900000|2021-12-06 11:25:00|15687.2|15675.2|15687.2|15676.2|15689.2|15677.2|15684.2|15673.2|122
1638790200000|2021-12-06 11:30:00|15689.2|15677.2|15691.2|15680.2|15694.2|15682.2|15687.2|15676.2|139
1638790500000|2021-12-06 11:35:00|15692.2|15681.2|15691.2|15680.2|15693.2|15682.2|15690.2|15679.2|33
1638790800000|2021-12-06 11:40:00|15690.2|15679.2|15693.2|15682.2|15696.2|15685.2|15690.2|15678.2|140
1638791100000|2021-12-06 11:45:00|15694.2|15683.2|15700.2|15689.2|15702.2|15691.2|15693.2|15681.2|207
1638791400000|2021-12-06 11:50:00|15699.2|15688.2|15697.2|15685.2|15702.2|15691.2|15696.2|15685.2|119
1638791700000|2021-12-06 11:55:00|15696.2|15686.2|15703.2|15691.2|15706.2|15695.2|15695.2|15684.2|291
1638792000000|2021-12-06 12:00:00|15704.2|15692.2|15705.2|15694.2|15710.2|15699.2|15703.2|15692.2|412
1638792300000|2021-12-06 12:05:00|15704.2|15693.2|15704.2|15693.2|15705.2|15694.2|15700.2|15689.2|212
1638792600000|2021-12-06 12:10:00|15703.2|15692.2|15706.2|15695.2|15707.2|15696.2|15703.2|15692.2|158
1638792900000|2021-12-06 12:15:00|15707.2|15696.2|15706.2|15695.2|15709.2|15698.2|15704.2|15693.2|303
1638793200000|2021-12-06 12:20:00|15705.2|15694.2|15710.2|15699.2|15712.2|15701.2|15705.2|15694.2|273
1638793500000|2021-12-06 12:25:00|15711.2|15700.2|15704.2|15692.2|15711.2|15700.2|15704.2|15692.2|50
1638793800000|2021-12-06 12:30:00|15703.2|15691.2|15703.2|15692.2|15704.2|15693.2|15702.2|15691.2|18
1638794100000|2021-12-06 12:35:00|15704.2|15693.2|15702.2|15691.2|15704.2|15693.2|15702.2|15691.2|18
1638794400000|2021-12-06 12:40:00|15703.2|15690.2|15700.2|15689.2|15703.2|15691.2|15700.2|15689.2|16
1638794700000|2021-12-06 12:45:00|15701.2|15688.2|15700.2|15689.2|15701.2|15689.2|15699.2|15688.2|45
1638795000000|2021-12-06 12:50:00|15699.2|15688.2|15697.2|15686.2|15701.2|15690.2|15695.2|15684.2|76
1638795300000|2021-12-06 12:55:00|15696.2|15685.2|15691.2|15680.2|15696.2|15685.2|15689.2|15678.2|314
1638795600000|2021-12-06 13:00:00|15692.2|15681.2|15690.2|15678.2|15692.2|15681.2|15689.2|15678.2|332
1638795900000|2021-12-06 13:05:00|15691.2|15679.2|15694.2|15683.2|15694.2|15683.2|15690.2|15679.2|156
1638796200000|2021-12-06 13:10:00|15695.2|15682.2|15693.2|15682.2|15695.2|15683.2|15688.2|15676.2|195
1638796500000|2021-12-06 13:15:00|15692.2|15681.2|15694.2|15682.2|15696.2|15685.2|15692.2|15681.2|125
1638796800000|2021-12-06 13:20:00|15693.2|15683.2|15706.2|15695.2|15706.2|15695.2|15690.2|15678.2|409
1638797100000|2021-12-06 13:25:00|15708.2|15696.2|15711.2|15699.2|15721.2|15710.2|15705.2|15693.2|621
1638797400000|2021-12-06 13:30:00|15710.2|15698.2|15716.2|15705.2|15717.2|15706.2|15708.2|15697.2|271
1638797700000|2021-12-06 13:35:00|15715.2|15704.2|15728.2|15717.2|15728.2|15717.2|15714.2|15703.2|501
1638798000000|2021-12-06 13:40:00|15729.2|15718.2|15730.2|15719.2|15733.2|15721.2|15725.2|15714.2|287
1638798300000|2021-12-06 13:45:00|15731.2|15720.2|15732.2|15721.2|15734.2|15723.2|15726.2|15715.2|273
1638798600000|2021-12-06 13:50:00|15733.2|15720.2|15737.2|15726.2|15741.2|15729.2|15733.2|15720.2|538
1638798900000|2021-12-06 13:55:00|15739.2|15728.2|15742.2|15731.2|15743.2|15732.2|15737.2|15726.2|352
1638799200000|2021-12-06 14:00:00|15743.2|15732.2|15742.2|15731.2|15744.2|15733.2|15741.2|15730.2|225
1638799500000|2021-12-06 14:05:00|15743.2|15732.2|15743.2|15731.2|15744.2|15733.2|15740.2|15729.2|154
1638799800000|2021-12-06 14:10:00|15742.2|15732.2|15738.2|15727.2|15743.2|15732.2|15737.2|15726.2|291
1638800100000|2021-12-06 14:15:00|15737.2|15726.2|15750.2|15739.2|15750.2|15739.2|15737.2|15726.2|573
1638800400000|2021-12-06 14:20:00|15749.2|15738.2|15758.2|15747.2|15759.2|15747.2|15748.2|15737.2|370
1638800700000|2021-12-06 14:25:00|15757.2|15746.2|15763.2|15752.2|15763.2|15752.2|15756.2|15745.2|491
1638801000000|2021-12-06 14:30:00|15764.2|15751.2|15761.2|15750.2|15765.2|15754.2|15760.2|15749.2|1448
1638801300000|2021-12-06 14:35:00|15762.2|15751.2|15763.2|15751.2|15765.2|15754.2|15760.2|15748.2|1004
1638801600000|2021-12-06 14:40:00|15762.2|15750.2|15779.2|15768.2|15781.2|15770.2|15760.2|15749.2|941
1638801900000|2021-12-06 14:45:00|15778.2|15767.2|15794.2|15783.2|15795.2|15784.2|15772.2|15761.2|1315
1638802200000|2021-12-06 14:50:00|15796.2|15785.2|15825.2|15814.2|15831.2|15820.2|15796.2|15785.2|2661
1638802500000|2021-12-06 14:55:00|15826.2|15815.2|15819.2|15807.2|15830.2|15819.2|15811.2|15800.2|1186
1638802800000|2021-12-06 15:00:00|15818.2|15808.2|15808.2|15797.2|15819.2|15808.2|15799.2|15787.2|851
1638803100000|2021-12-06 15:05:00|15809.2|15798.2|15793.2|15782.2|15809.2|15798.2|15787.2|15776.2|1155
1638803400000|2021-12-06 15:10:00|15791.2|15780.2|15794.2|15783.2|15803.2|15792.2|15789.2|15778.2|1229
1638803700000|2021-12-06 15:15:00|15795.2|15785.2|15803.2|15792.2|15812.2|15801.2|15795.2|15784.2|434
1638804000000|2021-12-06 15:20:00|15802.2|15791.2|15798.2|15786.2|15806.2|15795.2|15795.2|15784.2|291
1638804300000|2021-12-06 15:25:00|15797.2|15785.2|15793.2|15782.2|15800.2|15789.2|15791.2|15780.2|258
1638804600000|2021-12-06 15:30:00|15794.2|15781.2|15785.2|15774.2|15796.2|15785.2|15783.2|15772.2|357
1638804900000|2021-12-06 15:35:00|15784.2|15773.2|15779.2|15768.2|15785.2|15774.2|15777.2|15766.2|504
1638805200000|2021-12-06 15:40:00|15780.2|15767.2|15775.2|15764.2|15781.2|15770.2|15773.2|15762.2|524
1638805500000|2021-12-06 15:45:00|15776.2|15766.2|15789.2|15778.2|15790.2|15779.2|15775.2|15764.2|266
1638805800000|2021-12-06 15:50:00|15790.2|15779.2|15781.2|15770.2|15796.2|15785.2|15780.2|15769.2|306
1638806100000|2021-12-06 15:55:00|15782.2|15771.2|15791.2|15780.2|15793.2|15782.2|15779.2|15768.2|269
1638806400000|2021-12-06 16:00:00|15792.2|15779.2|15786.2|15774.2|15793.2|15782.2|15783.2|15771.2|225
1638806700000|2021-12-06 16:05:00|15787.2|15775.2|15784.2|15772.2|15789.2|15778.2|15780.2|15769.2|151
1638807000000|2021-12-06 16:10:00|15785.2|15773.2|15774.2|15763.2|15787.2|15776.2|15774.2|15763.2|244
1638807300000|2021-12-06 16:15:00|15773.2|15762.2|15780.2|15769.2|15782.2|15771.2|15773.2|15762.2|248
1638807600000|2021-12-06 16:20:00|15779.2|15768.2|15781.2|15770.2|15786.2|15775.2|15777.2|15766.2|278
1638807900000|2021-12-06 16:25:00|15782.2|15771.2|15787.2|15776.2|15789.2|15778.2|15781.2|15770.2|282
1638808200000|2021-12-06 16:30:00|15788.2|15777.2|15795.2|15784.2|15800.2|15789.2|15786.2|15775.2|374
1638808500000|2021-12-06 16:35:00|15796.2|15785.2|15792.2|15781.2|15797.2|15786.2|15786.2|15774.2|350
1638808800000|2021-12-06 16:40:00|15793.2|15782.2|15800.2|15789.2|15800.2|15789.2|15789.2|15778.2|288
1638809100000|2021-12-06 16:45:00|15799.2|15788.2|15795.2|15784.2|15799.2|15788.2|15793.2|15781.2|227
1638809400000|2021-12-06 16:50:00|15796.2|15785.2|15796.2|15785.2|15798.2|15786.2|15792.2|15780.2|225
1638809700000|2021-12-06 16:55:00|15797.2|15786.2|15795.2|15784.2|15799.2|15788.2|15791.2|15780.2|299
1638810000000|2021-12-06 17:00:00|15796.2|15785.2|15794.2|15783.2|15799.2|15788.2|15794.2|15783.2|191
1638810300000|2021-12-06 17:05:00|15795.2|15784.2|15799.2|15788.2|15800.2|15789.2|15793.2|15782.2|273
1638810600000|2021-12-06 17:10:00|15798.2|15787.2|15805.2|15794.2|15806.2|15795.2|15796.2|15785.2|307
1638810900000|2021-12-06 17:15:00|15806.2|15795.2|15808.2|15796.2|15809.2|15798.2|15803.2|15792.2|220
1638811200000|2021-12-06 17:20:00|15807.2|15795.2|15807.2|15795.2|15810.2|15798.2|15805.2|15794.2|128
1638811500000|2021-12-06 17:25:00|15808.2|15796.2|15805.2|15793.2|15810.2|15798.2|15802.2|15791.2|134
1638811800000|2021-12-06 17:30:00|15804.2|15794.2|15807.2|15796.2|15810.2|15798.2|15804.2|15793.2|139
1638812100000|2021-12-06 17:35:00|15808.2|15797.2|15807.2|15795.2|15808.2|15797.2|15804.2|15793.2|82
1638812400000|2021-12-06 17:40:00|15806.2|15796.2|15806.2|15795.2|15807.2|15796.2|15804.2|15792.2|45
1638812700000|2021-12-06 17:45:00|15805.2|15794.2|15807.2|15796.2|15808.2|15797.2|15802.2|15791.2|97
1638813000000|2021-12-06 17:50:00|15806.2|15795.2|15808.2|15797.2|15811.2|15800.2|15806.2|15795.2|268
1638813300000|2021-12-06 17:55:00|15809.2|15796.2|15808.2|15797.2|15811.2|15800.2|15807.2|15796.2|112
1638813600000|2021-12-06 18:00:00|15809.2|15796.2|15803.2|15792.2|15809.2|15798.2|15798.2|15787.2|243
1638813900000|2021-12-06 18:05:00|15802.2|15791.2|15805.2|15794.2|15807.2|15796.2|15800.2|15789.2|161
1638814200000|2021-12-06 18:10:00|15806.2|15795.2|15804.2|15793.2|15808.2|15796.2|15803.2|15792.2|90
1638814500000|2021-12-06 18:15:00|15805.2|15794.2|15804.2|15793.2|15807.2|15795.2|15804.2|15793.2|66
1638814800000|2021-12-06 18:20:00|15803.2|15792.2|15808.2|15796.2|15808.2|15796.2|15800.2|15789.2|125
1638815100000|2021-12-06 18:25:00|15807.2|15797.2|15803.2|15792.2|15809.2|15798.2|15803.2|15792.2|175
1638815400000|2021-12-06 18:30:00|15804.2|15793.2|15804.2|15793.2|15805.2|15794.2|15801.2|15790.2|95
1638815700000|2021-12-06 18:35:00|15805.2|15794.2|15799.2|15787.2|15805.2|15794.2|15798.2|15787.2|256
1638816000000|2021-12-06 18:40:00|15798.2|15788.2|15800.2|15789.2|15802.2|15791.2|15798.2|15787.2|124
1638816300000|2021-12-06 18:45:00|15801.2|15790.2|15801.2|15790.2|15802.2|15791.2|15801.2|15789.2|71
1638816600000|2021-12-06 18:50:00|15800.2|15789.2|15803.2|15791.2|15803.2|15792.2|15799.2|15788.2|102
1638816900000|2021-12-06 18:55:00|15802.2|15792.2|15802.2|15791.2|15806.2|15795.2|15801.2|15790.2|163
1638817200000|2021-12-06 19:00:00|15801.2|15790.2|15796.2|15785.2|15802.2|15791.2|15796.2|15785.2|139
1638817500000|2021-12-06 19:05:00|15795.2|15784.2|15791.2|15780.2|15795.2|15784.2|15791.2|15780.2|159
1638817800000|2021-12-06 19:10:00|15790.2|15779.2|15793.2|15782.2|15794.2|15783.2|15790.2|15779.2|158
1638818100000|2021-12-06 19:15:00|15792.2|15781.2|15797.2|15786.2|15798.2|15787.2|15791.2|15780.2|181
1638818400000|2021-12-06 19:20:00|15798.2|15787.2|15806.2|15795.2|15806.2|15795.2|15798.2|15787.2|136
1638818700000|2021-12-06 19:25:00|15807.2|15797.2|15811.2|15800.2|15814.2|15803.2|15807.2|15796.2|343
1638819000000|2021-12-06 19:30:00|15812.2|15801.2|15820.2|15809.2|15822.2|15811.2|15812.2|15801.2|557
1638819300000|2021-12-06 19:35:00|15819.2|15808.2|15815.2|15804.2|15819.2|15808.2|15815.2|15804.2|229
1638819600000|2021-12-06 19:40:00|15814.2|15803.2|15813.7|15803.7|15818.2|15807.2|15813.2|15802.2|423
1638819900000|2021-12-06 19:45:00|15814.2|15804.2|15815.7|15805.7|15817.7|15807.7|15813.7|15803.7|252
1638820200000|2021-12-06 19:50:00|15815.2|15805.2|15816.7|15806.7|15816.7|15806.7|15811.7|15801.7|308
1638820500000|2021-12-06 19:55:00|15815.7|15805.7|15819.7|15809.7|15819.7|15809.7|15815.7|15805.7|392
1638820800000|2021-12-06 20:00:00|15818.7|15808.7|15818.7|15808.7|15821.7|15811.7|15818.7|15808.7|175
1638821100000|2021-12-06 20:05:00|15819.7|15809.7|15823.7|15813.7|15823.7|15813.7|15817.7|15807.7|230
1638821400000|2021-12-06 20:10:00|15822.7|15812.7|15829.2|15819.2|15830.7|15820.7|15822.7|15812.7|541
1638821700000|2021-12-06 20:15:00|15829.7|15819.7|15821.7|15811.7|15830.7|15820.7|15820.7|15810.7|303
1638822000000|2021-12-06 20:20:00|15820.7|15810.7|15821.7|15811.7|15826.7|15816.7|15820.7|15810.7|207
1638822300000|2021-12-06 20:25:00|15820.7|15810.7|15817.7|15807.7|15822.7|15812.7|15814.7|15804.7|288
1638822600000|2021-12-06 20:30:00|15818.7|15808.7|15817.7|15807.7|15819.2|15809.2|15814.7|15804.7|208
1638822900000|2021-12-06 20:35:00|15816.7|15806.7|15821.7|15811.7|15821.7|15811.7|15813.7|15803.7|253
1638823200000|2021-12-06 20:40:00|15820.7|15810.7|15819.2|15809.2|15821.7|15811.7|15817.7|15807.7|181
1638823500000|2021-12-06 20:45:00|15818.7|15808.7|15822.7|15812.7|15822.7|15812.7|15814.7|15804.7|298
1638823800000|2021-12-06 20:50:00|15821.2|15811.2|15820.2|15810.2|15824.7|15814.7|15817.7|15807.7|316
1638824100000|2021-12-06 20:55:00|15819.7|15809.7|15818.2|15808.2|15821.2|15811.2|15814.2|15804.2|460
1638824400000|2021-12-06 21:00:00|15817.7|15807.7|15817.2|15807.2|15819.2|15809.2|15814.7|15804.7|112
1638824700000|2021-12-06 21:05:00|15817.7|15807.7|15815.2|15805.2|15819.7|15809.7|15814.7|15804.7|40
1638825000000|2021-12-06 21:10:00|15816.7|15806.7|15815.2|15805.2|15817.2|15807.2|15815.2|15805.2|38
1638825300000|2021-12-06 21:15:00|15822|15798|15828.2|15804.2|15828.2|15804.2|15822|15798|0
1638825600000|2021-12-06 21:20:00|15827.9|15803.9|15823.5|15799.5|15831.7|15807.7|15823.5|15799.5|0
1638825900000|2021-12-06 21:25:00|15822.8|15798.8|15829.6|15805.6|15829.6|15805.6|15821.4|15797.4|0
1638826200000|2021-12-06 21:30:00|15828.9|15804.9|15828.3|15804.3|15831.1|15807.1|15826.9|15802.9|0
1638826500000|2021-12-06 21:35:00|15827.6|15803.6|15827.6|15803.6|15829|15805|15826.9|15802.9|0
1638826800000|2021-12-06 21:40:00|15826.9|15802.9|15828.2|15804.2|15831.6|15807.6|15826.8|15802.8|0
1638827100000|2021-12-06 21:45:00|15828.9|15804.9|15829.6|15805.6|15831|15807|15828.2|15804.2|0
1638827400000|2021-12-06 21:50:00|15828.9|15804.9|15828.9|15804.9|15830.3|15806.3|15828.9|15804.9|0
1638827700000|2021-12-06 21:55:00|15829.2|15805.2|15832.1|15808.1|15832.7|15808.7|15828.9|15804.9|0
1638828000000|2021-12-06 22:00:00|15831.5|15807.5|15831|15807|15831.5|15807.5|15830.5|15806.5|0
1638828300000|2021-12-06 22:05:00|15831.2|15807.2|15830.8|15806.8|15831.2|15807.2|15830.7|15806.7|0
1638828600000|2021-12-06 22:10:00|15830.7|15806.7|15832.1|15808.1|15832.2|15808.2|15830.7|15806.7|0
1638828900000|2021-12-06 22:15:00|15832|15808|15832.2|15808.2|15832.3|15808.3|15832|15808|0
1638829200000|2021-12-06 22:20:00|15832.3|15808.3|15831|15807|15832.6|15808.6|15831|15807|0
1638829500000|2021-12-06 22:25:00|15832.1|15808.1|15832.2|15808.2|15832.2|15808.2|15832|15808|0
1638829800000|2021-12-06 22:30:00|15831|15807|15832.7|15808.7|15832.7|15808.7|15831|15807|0
1638830100000|2021-12-06 22:35:00|15832.4|15808.4|15832.4|15808.4|15833.1|15809.1|15831.8|15807.8|0
1638830400000|2021-12-06 22:40:00|15832.5|15808.5|15831.4|15807.4|15832.5|15808.5|15831.1|15807.1|0
1638830700000|2021-12-06 22:45:00|15832|15808|15833.2|15809.2|15833.3|15809.3|15832|15808|0
1638831000000|2021-12-06 22:50:00|15833.3|15809.3|15831.7|15807.7|15833.3|15809.3|15831.6|15807.6|0
1638831300000|2021-12-06 22:55:00|15831.8|15807.8|15831.7|15807.7|15831.9|15807.9|15830.6|15806.6|0
1638831600000|2021-12-06 23:00:00|15831.1|15807.1|15834.9|15810.9|15838.3|15814.3|15830.7|15806.7|0
1638831900000|2021-12-06 23:05:00|15834.2|15810.2|15829.5|15805.5|15834.2|15810.2|15828.1|15804.1|0
1638832200000|2021-12-06 23:10:00|15830.8|15806.8|15823.5|15799.5|15831.5|15807.5|15822.8|15798.8|0
1638832500000|2021-12-06 23:15:00|15823.2|15799.2|15820.8|15796.8|15824.9|15800.9|15820.8|15796.8|0
1638832800000|2021-12-06 23:20:00|15820.1|15796.1|15822.1|15798.1|15822.5|15798.5|15820.1|15796.1|0
1638833100000|2021-12-06 23:25:00|15821.4|15797.4|15830.3|15806.3|15831.7|15807.7|15820.8|15796.8|0
1638833400000|2021-12-06 23:30:00|15831|15807|15828.2|15804.2|15832.4|15808.4|15824.7|15800.7|0
1638833700000|2021-12-06 23:35:00|15828.5|15804.5|15827.5|15803.5|15829.5|15805.5|15825.4|15801.4|0
1638834000000|2021-12-06 23:40:00|15827.1|15803.1|15832.3|15808.3|15832.3|15808.3|15826.8|15802.8|0
1638834300000|2021-12-06 23:45:00|15831.9|15807.9|15827.5|15803.5|15834.4|15810.4|15827.5|15803.5|0
1638834600000|2021-12-06 23:50:00|15827.8|15803.8|15827.5|15803.5|15830.9|15806.9|15825.4|15801.4|0
1638834900000|2021-12-06 23:55:00|15828.1|15804.1|15834.4|15810.4|15836.4|15812.4|15828.1|15804.1|0
1638835200000|2021-12-07 00:00:00|15835.7|15811.7|15827.5|15803.5|15837.1|15813.1|15826.8|15802.8|0
1638835500000|2021-12-07 00:05:00|15827.8|15803.8|15831.1|15807.1|15833.7|15809.7|15825.4|15801.4|0
1638835800000|2021-12-07 00:10:00|15831.5|15807.5|15826.7|15802.7|15834.3|15810.3|15824.9|15800.9|0
1638836100000|2021-12-07 00:15:00|15826.3|15802.3|15812.1|15788.1|15827.4|15803.4|15810.4|15786.4|0
1638836400000|2021-12-07 00:20:00|15812.6|15788.6|15813|15789|15819.6|15795.6|15812.3|15788.3|0
1638836700000|2021-12-07 00:25:00|15813.5|15789.5|15821.4|15797.4|15822.7|15798.7|15813.5|15789.5|0
1638837000000|2021-12-07 00:30:00|15821.1|15797.1|15824.4|15800.4|15824.9|15800.9|15815.6|15791.6|0
1638837300000|2021-12-07 00:35:00|15824.1|15800.1|15824|15800|15824.5|15800.5|15816.4|15792.4|0
1638837600000|2021-12-07 00:40:00|15823.8|15799.8|15827|15803|15831.3|15807.3|15820.7|15796.7|0
1638837900000|2021-12-07 00:45:00|15826.7|15802.7|15812.8|15788.8|15827.2|15803.2|15811.5|15787.5|0
1638838200000|2021-12-07 00:50:00|15813|15789|15812.8|15788.8|15821.1|15797.1|15812|15788|0
1638838500000|2021-12-07 00:55:00|15813.3|15789.3|15823.1|15799.1|15824.5|15800.5|15812.8|15788.8|0
1638838800000|2021-12-07 01:00:00|15823.4|15799.4|15839.7|15829.7|15861.7|15851.7|15809.7|15799.4|4677
1638839100000|2021-12-07 01:05:00|15840.2|15830.2|15824.7|15814.7|15840.2|15830.2|15814.2|15804.2|1692
1638839400000|2021-12-07 01:10:00|15825.7|15815.7|15828.7|15818.7|15847.7|15837.7|15824.7|15814.7|1596
1638839700000|2021-12-07 01:15:00|15829.2|15819.2|15798.2|15788.2|15843.2|15833.2|15798.2|15788.2|5817
1638840000000|2021-12-07 01:20:00|15799.2|15789.2|15822.2|15812.2|15830.7|15820.7|15799.2|15789.2|2792
1638840300000|2021-12-07 01:25:00|15821.7|15811.7|15835.7|15825.7|15864.7|15854.7|15808.7|15798.7|7184
1638840600000|2021-12-07 01:30:00|15838.2|15828.2|15759.2|15749.2|15838.2|15828.2|15758.7|15748.7|21821
1638840900000|2021-12-07 01:35:00|15760.7|15750.7|15749.7|15739.7|15783.2|15773.2|15744.2|15734.2|11529
1638841200000|2021-12-07 01:40:00|15753.2|15743.2|15753.2|15743.2|15768.7|15758.7|15749.2|15739.2|7629
1638841500000|2021-12-07 01:45:00|15752.2|15742.2|15804.2|15794.2|15806.2|15796.2|15749.2|15739.2|5703
1638841800000|2021-12-07 01:50:00|15806.2|15796.2|15779.2|15769.2|15809.2|15799.2|15778.2|15768.2|5474
1638842100000|2021-12-07 01:55:00|15781.2|15771.2|15777.2|15767.2|15800.2|15790.2|15773.2|15763.2|4048
1638842400000|2021-12-07 02:00:00|15778.2|15768.2|15805.2|15795.2|15817.2|15807.2|15774.2|15764.2|4315
1638842700000|2021-12-07 02:05:00|15806.2|15796.2|15763.2|15753.2|15813.2|15803.2|15761.2|15751.2|5072
1638843000000|2021-12-07 02:10:00|15762.2|15752.2|15737.6|15727.6|15773.2|15763.2|15737.2|15727.2|5577
1638843300000|2021-12-07 02:15:00|15738.6|15728.6|15744.6|15734.6|15752.6|15742.6|15734.6|15724.6|5155
1638843600000|2021-12-07 02:20:00|15745.6|15735.6|15772.6|15762.6|15780.6|15770.6|15744.6|15734.6|2922
1638843900000|2021-12-07 02:25:00|15771.6|15761.6|15760.6|15750.6|15782.6|15772.6|15759.6|15749.6|4062
1638844200000|2021-12-07 02:30:00|15761.6|15751.6|15722.6|15712.6|15761.6|15751.6|15721.6|15711.6|5252
1638844500000|2021-12-07 02:35:00|15721.6|15711.6|15739.6|15729.6|15750.6|15740.6|15718.6|15708.6|3597
1638844800000|2021-12-07 02:40:00|15738.6|15728.6|15756.6|15746.6|15762.6|15752.6|15735.6|15725.6|4560
1638845100000|2021-12-07 02:45:00|15757.6|15747.6|15757.6|15747.6|15780.6|15770.6|15751.6|15741.6|3185
1638845400000|2021-12-07 02:50:00|15755.6|15745.6|15754.6|15744.6|15760.6|15750.6|15745.6|15735.6|2133
1638845700000|2021-12-07 02:55:00|15755.6|15745.6|15760.6|15750.6|15763.6|15753.6|15747.6|15737.6|1812
1638846000000|2021-12-07 03:00:00|15759.6|15749.6|15774.6|15764.6|15775.6|15765.6|15757.6|15747.6|2062
1638846300000|2021-12-07 03:05:00|15773.6|15763.6|15780.6|15770.6|15781.6|15771.6|15763.6|15753.6|2718
1638846600000|2021-12-07 03:10:00|15782.6|15772.6|15772.6|15762.6|15793.6|15783.6|15771.6|15761.6|2526
1638846900000|2021-12-07 03:15:00|15774.6|15764.6|15771.6|15761.6|15774.6|15764.6|15760.6|15750.6|1536
1638847200000|2021-12-07 03:20:00|15770.6|15760.6|15777.6|15767.6|15779.6|15769.6|15765.6|15755.6|1412
1638847500000|2021-12-07 03:25:00|15778.6|15768.6|15785.6|15775.6|15793.6|15783.6|15777.6|15767.6|1985
1638847800000|2021-12-07 03:30:00|15783.6|15773.6|15785.6|15775.6|15790.6|15780.6|15783.6|15773.6|236
1638848100000|2021-12-07 03:35:00|15786.6|15776.6|15781.6|15771.6|15787.6|15777.6|15777.6|15767.6|332
1638848400000|2021-12-07 03:40:00|15782.6|15772.6|15788.6|15778.6|15789.6|15779.6|15778.6|15768.6|287
1638848700000|2021-12-07 03:45:00|15789.6|15779.6|15781.6|15771.6|15792.6|15782.6|15781.6|15771.6|380
1638849000000|2021-12-07 03:50:00|15782.6|15772.6|15781.6|15771.6|15789.6|15779.6|15781.6|15771.6|199
1638849300000|2021-12-07 03:55:00|15782.6|15772.6|15780.6|15770.6|15784.6|15774.6|15780.6|15770.6|82
1638849600000|2021-12-07 04:00:00|15779.6|15769.6|15785.6|15775.6|15785.6|15775.6|15778.6|15768.6|134
1638849900000|2021-12-07 04:05:00|15786.6|15776.6|15788.6|15778.6|15788.6|15778.6|15785.6|15775.6|76
1638850200000|2021-12-07 04:10:00|15789.6|15779.6|15789.6|15779.6|15790.6|15780.6|15787.6|15777.6|96
1638850500000|2021-12-07 04:15:00|15788.6|15778.6|15788.6|15778.6|15791.6|15781.6|15785.6|15775.6|189
1638850800000|2021-12-07 04:20:00|15787.6|15777.6|15792.6|15782.6|15792.6|15782.6|15787.6|15777.6|99
1638851100000|2021-12-07 04:25:00|15791.6|15781.6|15790.6|15780.6|15793.6|15783.6|15790.6|15780.6|161
1638851400000|2021-12-07 04:30:00|15791.6|15781.6|15790.6|15780.6|15800.6|15790.6|15788.6|15778.6|824
1638851700000|2021-12-07 04:35:00|15791.6|15781.6|15790.6|15780.6|15795.6|15785.6|15789.6|15779.6|128
1638852000000|2021-12-07 04:40:00|15789.6|15779.6|15790.6|15780.6|15794.6|15784.6|15789.6|15779.6|124
1638852300000|2021-12-07 04:45:00|15791.6|15781.6|15790.6|15780.6|15798.6|15788.6|15790.6|15780.6|247
1638852600000|2021-12-07 04:50:00|15789.6|15779.6|15795.6|15785.6|15796.6|15786.6|15788.6|15778.6|138
1638852900000|2021-12-07 04:55:00|15794.6|15784.6|15792.6|15782.6|15798.6|15788.6|15792.6|15782.6|330
1638853200000|2021-12-07 05:00:00|15793.6|15783.6|15794.6|15784.6|15802.6|15792.6|15788.6|15778.6|3236
1638853500000|2021-12-07 05:05:00|15795.6|15785.6|15771.6|15761.6|15796.6|15786.6|15767.6|15757.6|1520
1638853800000|2021-12-07 05:10:00|15772.6|15762.6|15840.6|15830.6|15841.6|15831.6|15771.6|15761.6|4708
1638854100000|2021-12-07 05:15:00|15841.6|15831.6|15845.6|15835.6|15853.6|15843.6|15829.6|15819.6|4519
1638854400000|2021-12-07 05:20:00|15846.6|15836.6|15829.6|15819.6|15850.6|15840.6|15829.6|15819.6|3058
1638854700000|2021-12-07 05:25:00|15828.6|15818.6|15831.6|15821.6|15839.6|15829.6|15827.6|15817.6|2196
1638855000000|2021-12-07 05:30:00|15830.6|15820.6|15804.6|15794.6|15855.6|15845.6|15803.6|15793.6|4637
1638855300000|2021-12-07 05:35:00|15805.6|15795.6|15800.6|15790.6|15813.6|15803.6|15791.6|15781.6|2568
1638855600000|2021-12-07 05:40:00|15799.6|15789.6|15773.6|15763.6|15801.6|15791.6|15771.6|15761.6|2708
1638855900000|2021-12-07 05:45:00|15774.6|15764.6|15764.6|15754.6|15779.6|15769.6|15747.6|15737.6|4532
1638856200000|2021-12-07 05:50:00|15762.6|15752.6|15768.6|15758.6|15768.6|15758.6|15742.6|15732.6|2926
1638856500000|2021-12-07 05:55:00|15767.6|15757.6|15782.6|15772.6|15782.6|15772.6|15764.6|15754.6|1887
1638856800000|2021-12-07 06:00:00|15780.6|15770.6|15789.6|15779.6|15791.6|15781.6|15768.6|15758.6|1481
1638857100000|2021-12-07 06:05:00|15790.6|15780.6|15793.6|15783.6|15794.6|15784.6|15780.6|15770.6|2094
1638857400000|2021-12-07 06:10:00|15792.6|15782.6|15796.6|15786.6|15798.6|15788.6|15788.6|15778.6|1141
1638857700000|2021-12-07 06:15:00|15797.6|15787.6|15790.6|15780.6|15797.6|15787.6|15779.6|15769.6|1181
1638858000000|2021-12-07 06:20:00|15789.6|15779.6|15779.6|15769.6|15789.6|15779.6|15779.6|15769.6|1194
1638858300000|2021-12-07 06:25:00|15780.6|15770.6|15774.6|15764.6|15791.6|15781.6|15769.6|15759.6|1775
1638858600000|2021-12-07 06:30:00|15775.6|15765.6|15774.6|15764.6|15788.6|15778.6|15768.6|15758.6|3432
1638858900000|2021-12-07 06:35:00|15772.6|15762.6|15773.6|15763.6|15783.6|15773.6|15769.6|15759.6|1748
1638859200000|2021-12-07 06:40:00|15774.6|15764.6|15782.6|15772.6|15790.6|15780.6|15770.6|15760.6|4581
1638859500000|2021-12-07 06:45:00|15781.6|15771.6|15797.6|15787.6|15797.6|15787.6|15775.6|15765.6|4895
1638859800000|2021-12-07 06:50:00|15798.6|15788.6|15817.6|15807.6|15818.6|15808.6|15793.6|15783.6|7237
1638860100000|2021-12-07 06:55:00|15818.6|15808.6|15810.6|15800.6|15828.6|15818.6|15810.6|15800.6|4330
1638860400000|2021-12-07 07:00:00|15811.6|15801.6|15801.6|15791.6|15811.6|15801.6|15777.6|15767.6|2308
1638860700000|2021-12-07 07:05:00|15798.6|15788.6|15792.6|15782.6|15799.6|15789.6|15788.6|15778.6|947
1638861000000|2021-12-07 07:10:00|15793.6|15783.6|15785.6|15775.6|15795.6|15785.6|15785.6|15775.6|1189
1638861300000|2021-12-07 07:15:00|15786.6|15776.6|15783.6|15773.6|15788.6|15778.6|15782.6|15772.6|840
1638861600000|2021-12-07 07:20:00|15782.6|15772.6|15782.6|15772.6|15785.6|15775.6|15774.6|15764.6|1391
1638861900000|2021-12-07 07:25:00|15781.6|15771.6|15796.6|15786.6|15798.6|15788.6|15778.6|15768.6|929
1638862200000|2021-12-07 07:30:00|15795.6|15785.6|15793.6|15783.6|15795.6|15785.6|15788.6|15778.6|526
1638862500000|2021-12-07 07:35:00|15792.6|15782.6|15795.6|15785.6|15797.6|15787.6|15791.6|15781.6|473
1638862800000|2021-12-07 07:40:00|15794.6|15784.6|15799.6|15789.6|15799.6|15789.6|15788.6|15778.6|583
1638863100000|2021-12-07 07:45:00|15798.6|15788.6|15799.6|15789.6|15805.6|15795.6|15797.6|15787.6|349
1638863400000|2021-12-07 07:50:00|15798.6|15788.6|15808.6|15798.6|15809.6|15799.6|15798.6|15788.6|334
1638863700000|2021-12-07 07:55:00|15807.6|15797.6|15808.6|15798.6|15811.6|15801.6|15802.6|15792.6|1108
1638864000000|2021-12-07 08:00:00|15809.6|15797.6|15808.6|15796.6|15812.6|15801.6|15802.6|15790.6|859
1638864300000|2021-12-07 08:05:00|15807.6|15797.6|15813.6|15802.6|15814.6|15803.6|15801.6|15790.6|985
1638864600000|2021-12-07 08:10:00|15818.6|15801.6|15825.6|15813.6|15828.6|15816.6|15816.6|15801.6|2229
1638864900000|2021-12-07 08:15:00|15826.6|15814.6|15823.6|15812.6|15827.6|15816.6|15815.6|15804.6|1207
1638865200000|2021-12-07 08:20:00|15822.6|15811.6|15820.6|15808.6|15823.6|15812.6|15811.6|15800.6|668
1638865500000|2021-12-07 08:25:00|15819.6|15807.6|15827.6|15814.6|15829.6|15818.6|15814.6|15802.6|1415
1638865800000|2021-12-07 08:30:00|15832.5|15808.5|15843.7|15819.7|15843.7|15819.7|15827|15803|0
1638866100000|2021-12-07 08:35:00|15843.3|15819.3|15839.1|15815.1|15844.4|15820.4|15825.5|15801.5|91
1638866400000|2021-12-07 08:40:00|15840.1|15816.1|15850.6|15826.6|15854.7|15830.7|15836.7|15812.7|0
1638866700000|2021-12-07 08:45:00|15850.5|15826.5|15861.1|15837.1|15867.1|15843.1|15850.5|15826.5|0
1638867000000|2021-12-07 08:50:00|15862|15838|15868.3|15844.3|15868.3|15844.3|15857|15833|0
1638867300000|2021-12-07 08:55:00|15867.4|15843.4|15860.2|15836.2|15874.9|15850.9|15859.2|15835.2|0
1638867600000|2021-12-07 09:00:00|15833.6|15821.6|15824.6|15813.6|15834.6|15821.6|15822.6|15809.6|490
1638867900000|2021-12-07 09:05:00|15823.6|15812.6|15818.6|15806.6|15825.6|15814.6|15816.6|15805.6|295
1638868200000|2021-12-07 09:10:00|15817.6|15807.6|15818.6|15806.6|15822.6|15809.6|15816.6|15805.6|289
1638868500000|2021-12-07 09:15:00|15817.6|15807.6|15815.6|15804.6|15817.6|15807.6|15812.6|15801.6|375
1638868800000|2021-12-07 09:20:00|15814.6|15803.6|15819.6|15808.6|15819.6|15808.6|15814.6|15803.6|198
1638869100000|2021-12-07 09:25:00|15818.6|15807.6|15814.6|15803.6|15819.6|15808.6|15811.6|15800.6|351
1638869400000|2021-12-07 09:30:00|15813.6|15802.6|15802.6|15791.6|15813.6|15802.6|15802.6|15791.6|398
1638869700000|2021-12-07 09:35:00|15803.6|15792.6|15798.6|15787.6|15804.6|15792.6|15798.6|15787.6|256
1638870000000|2021-12-07 09:40:00|15797.6|15786.6|15799.6|15788.6|15800.6|15789.6|15795.6|15784.6|489
1638870300000|2021-12-07 09:45:00|15800.6|15789.6|15802.6|15791.6|15802.6|15791.6|15799.6|15788.6|272
1638870600000|2021-12-07 09:50:00|15803.6|15793.6|15804.6|15793.6|15805.6|15794.6|15802.6|15791.6|336
1638870900000|2021-12-07 09:55:00|15805.6|15792.6|15805.6|15794.6|15809.6|15798.6|15803.6|15792.6|365
1638871200000|2021-12-07 10:00:00|15804.6|15793.6|15802.6|15791.6|15805.6|15794.6|15801.6|15790.6|254
1638871500000|2021-12-07 10:05:00|15803.6|15792.6|15801.6|15789.6|15804.6|15793.6|15799.6|15788.6|195
1638871800000|2021-12-07 10:10:00|15800.6|15788.6|15800.6|15789.6|15802.6|15791.6|15799.6|15788.6|162
1638872100000|2021-12-07 10:15:00|15799.6|15788.6|15799.6|15788.6|15800.6|15789.6|15798.6|15787.6|94
1638872400000|2021-12-07 10:20:00|15798.6|15787.6|15795.6|15784.6|15800.6|15789.6|15794.6|15783.6|196
1638872700000|2021-12-07 10:25:00|15796.6|15785.6|15793.6|15782.6|15796.6|15785.6|15793.6|15782.6|134
1638873000000|2021-12-07 10:30:00|15792.6|15781.6|15798.6|15787.6|15799.6|15787.6|15791.6|15780.6|123
1638873300000|2021-12-07 10:35:00|15799.6|15788.6|15801.6|15789.6|15802.6|15791.6|15798.6|15787.6|70
1638873600000|2021-12-07 10:40:00|15800.6|15790.6|15800.6|15789.6|15803.6|15791.6|15799.6|15788.6|50
1638873900000|2021-12-07 10:45:00|15801.6|15790.6|15804.6|15793.6|15804.6|15793.6|15800.6|15790.6|59
1638874200000|2021-12-07 10:50:00|15805.6|15792.6|15821.6|15809.6|15822.6|15811.6|15805.6|15792.6|202
1638874500000|2021-12-07 10:55:00|15820.6|15810.6|15819.6|15807.6|15823.6|15812.6|15817.6|15806.6|410
1638874800000|2021-12-07 11:00:00|15818.6|15806.6|15814.6|15802.6|15818.6|15806.6|15813.6|15802.6|207
1638875100000|2021-12-07 11:05:00|15813.6|15803.6|15813.6|15802.6|15814.6|15803.6|15811.6|15800.6|54
1638875400000|2021-12-07 11:10:00|15812.6|15801.6|15814.6|15803.6|15815.6|15804.6|15812.6|15801.6|117
1638875700000|2021-12-07 11:15:00|15815.6|15804.6|15816.6|15805.6|15816.6|15805.6|15814.6|15803.6|59
1638876000000|2021-12-07 11:20:00|15818.6|15805.6|15816.6|15805.6|15818.6|15807.6|15816.6|15805.6|126
1638876300000|2021-12-07 11:25:00|15817.6|15804.6|15816.6|15805.6|15819.6|15807.6|15816.6|15804.6|126
1638876600000|2021-12-07 11:30:00|15817.6|15806.6|15816.6|15805.6|15819.6|15807.6|15816.6|15805.6|75
1638876900000|2021-12-07 11:35:00|15815.6|15804.6|15814.6|15802.6|15816.6|15805.6|15814.6|15802.6|36
1638877200000|2021-12-07 11:40:00|15815.6|15803.6|15812.6|15801.6|15816.6|15805.6|15812.6|15801.6|149
1638877500000|2021-12-07 11:45:00|15813.6|15802.6|15811.6|15799.6|15813.6|15802.6|15811.6|15799.6|55
1638877800000|2021-12-07 11:50:00|15810.6|15800.6|15809.6|15797.6|15812.6|15801.6|15808.6|15797.6|65
1638878100000|2021-12-07 11:55:00|15808.6|15796.6|15807.6|15796.6|15808.6|15797.6|15804.6|15793.6|238
1638878400000|2021-12-07 12:00:00|15806.6|15794.6|15801.6|15790.6|15808.6|15797.6|15801.6|15790.6|119
1638878700000|2021-12-07 12:05:00|15802.6|15791.6|15797.6|15786.6|15802.6|15791.6|15796.6|15784.6|309
1638879000000|2021-12-07 12:10:00|15798.6|15787.6|15795.6|15784.6|15799.6|15788.6|15794.6|15783.6|168
1638879300000|2021-12-07 12:15:00|15796.6|15785.6|15797.6|15785.6|15797.6|15786.6|15794.6|15783.6|43
1638879600000|2021-12-07 12:20:00|15796.6|15786.6|15798.6|15786.6|15799.6|15788.6|15796.6|15786.6|32
1638879900000|2021-12-07 12:25:00|15797.6|15787.6|15791.6|15780.6|15797.6|15787.6|15791.6|15780.6|238
1638880200000|2021-12-07 12:30:00|15792.6|15778.6|15787.6|15775.6|15792.6|15780.6|15786.6|15775.6|281
1638880500000|2021-12-07 12:35:00|15786.6|15776.6|15793.6|15782.6|15793.6|15782.6|15786.6|15775.6|104
1638880800000|2021-12-07 12:40:00|15792.6|15781.6|15795.6|15783.6|15796.6|15785.6|15791.6|15780.6|71
1638881100000|2021-12-07 12:45:00|15794.6|15782.6|15794.6|15782.6|15795.6|15783.6|15793.6|15782.6|33
1638881400000|2021-12-07 12:50:00|15793.6|15783.6|15797.6|15785.6|15797.6|15786.6|15792.6|15781.6|48
1638881700000|2021-12-07 12:55:00|15796.6|15786.6|15796.6|15785.6|15798.6|15786.6|15795.6|15784.6|31
1638882000000|2021-12-07 13:00:00|15797.6|15784.6|15798.6|15786.6|15798.6|15787.6|15794.6|15783.6|53
1638882300000|2021-12-07 13:05:00|15797.6|15787.6|15798.6|15786.6|15799.6|15788.6|15796.6|15785.6|44
1638882600000|2021-12-07 13:10:00|15799.6|15787.6|15802.6|15791.6|15803.6|15792.6|15799.6|15786.6|33
1638882900000|2021-12-07 13:15:00|15803.6|15792.6|15803.6|15792.6|15806.6|15794.6|15800.6|15788.6|121
1638883200000|2021-12-07 13:20:00|15804.6|15791.6|15802.6|15790.6|15804.6|15793.6|15800.6|15789.6|71
1638883500000|2021-12-07 13:25:00|15803.6|15791.6|15802.6|15791.6|15804.6|15793.6|15800.6|15789.6|67
1638883800000|2021-12-07 13:30:00|15801.6|15790.6|15803.6|15792.6|15805.6|15793.6|15800.6|15789.6|114
1638884100000|2021-12-07 13:35:00|15802.6|15791.6|15802.6|15790.6|15808.6|15797.6|15801.6|15790.6|164
1638884400000|2021-12-07 13:40:00|15801.6|15791.6|15802.6|15791.6|15804.6|15792.6|15800.6|15789.6|96
1638884700000|2021-12-07 13:45:00|15801.6|15790.6|15802.6|15791.6|15803.6|15792.6|15800.6|15789.6|101
1638885000000|2021-12-07 13:50:00|15803.6|15790.6|15801.6|15790.6|15803.6|15791.6|15801.6|15790.6|73
1638885300000|2021-12-07 13:55:00|15800.6|15789.6|15796.6|15784.6|15801.6|15790.6|15794.6|15783.6|176
1638885600000|2021-12-07 14:00:00|15797.6|15785.6|15797.6|15785.6|15799.6|15788.6|15795.6|15784.6|53
1638885900000|2021-12-07 14:05:00|15798.6|15786.6|15797.6|15785.6|15799.6|15788.6|15796.6|15784.6|26
1638886200000|2021-12-07 14:10:00|15796.6|15784.6|15788.6|15777.6|15796.6|15784.6|15788.6|15777.6|166
1638886500000|2021-12-07 14:15:00|15789.6|15778.6|15789.6|15777.6|15791.6|15780.6|15788.6|15777.6|87
1638886800000|2021-12-07 14:20:00|15790.6|15778.6|15794.6|15782.6|15794.6|15783.6|15789.6|15777.6|36
1638887100000|2021-12-07 14:25:00|15793.6|15783.6|15793.6|15782.6|15795.6|15783.6|15792.6|15781.6|36
1638887400000|2021-12-07 14:30:00|15792.6|15781.6|15809.6|15798.6|15821.6|15809.6|15791.6|15779.6|768
1638887700000|2021-12-07 14:35:00|15810.6|15799.6|15804.6|15793.6|15824.6|15813.6|15803.6|15792.6|1452
1638888000000|2021-12-07 14:40:00|15805.6|15794.6|15801.6|15789.6|15807.6|15796.6|15799.6|15788.6|587
1638888300000|2021-12-07 14:45:00|15800.6|15790.6|15801.6|15790.6|15806.6|15795.6|15798.6|15787.6|576
1638888600000|2021-12-07 14:50:00|15802.6|15791.6|15812.6|15801.6|15813.6|15802.6|15801.6|15790.6|280
1638888900000|2021-12-07 14:55:00|15810.6|15799.6|15811.6|15799.6|15813.6|15802.6|15806.6|15794.6|261
1638889200000|2021-12-07 15:00:00|15812.6|15800.6|15815.6|15803.6|15817.6|15806.6|15812.6|15800.6|207
1638889500000|2021-12-07 15:05:00|15814.6|15804.6|15821.6|15810.6|15821.6|15810.6|15812.6|15801.6|263
1638889800000|2021-12-07 15:10:00|15820.6|15809.6|15828.6|15817.6|15828.6|15817.6|15818.6|15807.6|422
1638890100000|2021-12-07 15:15:00|15827.6|15816.6|15827.6|15815.6|15834.6|15823.6|15825.6|15814.6|327
1638890400000|2021-12-07 15:20:00|15828.6|15816.6|15822.6|15811.6|15828.6|15817.6|15819.6|15808.6|259
1638890700000|2021-12-07 15:25:00|15823.6|15812.6|15820.6|15808.6|15825.6|15813.6|15816.6|15805.6|242
1638891000000|2021-12-07 15:30:00|15821.6|15809.6|15819.6|15808.6|15823.6|15812.6|15818.6|15807.6|142
1638891300000|2021-12-07 15:35:00|15818.6|15807.6|15813.6|15801.6|15819.6|15807.6|15812.6|15800.6|341
1638891600000|2021-12-07 15:40:00|15812.6|15802.6|15814.6|15802.6|15817.6|15806.6|15811.6|15800.6|345
1638891900000|2021-12-07 15:45:00|15813.6|15803.6|15808.6|15797.6|15815.6|15803.6|15808.6|15797.6|429
1638892200000|2021-12-07 15:50:00|15809.6|15798.6|15815.6|15804.6|15818.6|15807.6|15809.6|15798.6|218
1638892500000|2021-12-07 15:55:00|15816.6|15805.6|15819.6|15808.6|15820.6|15808.6|15814.6|15803.6|338
1638892800000|2021-12-07 16:00:00|15820.6|15809.6|15827.6|15816.6|15828.6|15817.6|15819.6|15808.6|260
1638893100000|2021-12-07 16:05:00|15829.6|15817.6|15824.6|15813.6|15829.6|15818.6|15823.6|15812.6|172
1638893400000|2021-12-07 16:10:00|15823.6|15812.6|15818.6|15807.6|15824.6|15813.6|15818.6|15807.6|154
1638893700000|2021-12-07 16:15:00|15817.6|15806.6|15816.6|15805.6|15821.6|15810.6|15814.6|15803.6|215
1638894000000|2021-12-07 16:20:00|15815.6|15804.6|15825.6|15814.6|15825.6|15814.6|15815.6|15804.6|360
1638894300000|2021-12-07 16:25:00|15826.6|15815.6|15826.6|15815.6|15833.6|15822.6|15825.6|15814.6|466
1638894600000|2021-12-07 16:30:00|15827.6|15816.6|15832.6|15821.6|15834.6|15823.6|15825.6|15814.6|631
1638894900000|2021-12-07 16:35:00|15833.6|15820.6|15833.6|15822.6|15835.6|15824.6|15831.6|15820.6|213
1638895200000|2021-12-07 16:40:00|15832.6|15821.6|15835.6|15823.6|15835.6|15824.6|15831.6|15820.6|127
1638895500000|2021-12-07 16:45:00|15834.6|15822.6|15830.6|15819.6|15835.6|15823.6|15829.6|15818.6|63
1638895800000|2021-12-07 16:50:00|15831.6|15818.6|15828.6|15817.6|15831.6|15820.6|15828.6|15817.6|100
1638896100000|2021-12-07 16:55:00|15829.6|15818.6|15830.6|15819.6|15831.6|15820.6|15828.6|15817.6|86
1638896400000|2021-12-07 17:00:00|15831.6|15820.6|15831.6|15820.6|15833.6|15822.6|15830.6|15819.6|83
1638896700000|2021-12-07 17:05:00|15832.6|15821.6|15831.6|15820.6|15833.6|15822.6|15829.6|15818.6|76
1638897000000|2021-12-07 17:10:00|15832.6|15821.6|15834.6|15822.6|15834.6|15823.6|15832.6|15821.6|107
1638897300000|2021-12-07 17:15:00|15833.6|15823.6|15834.6|15823.6|15836.6|15825.6|15832.6|15821.6|117
1638897600000|2021-12-07 17:20:00|15835.6|15824.6|15836.6|15825.6|15836.6|15825.6|15834.6|15823.6|58
1638897900000|2021-12-07 17:25:00|15835.6|15824.6|15834.6|15823.6|15835.6|15824.6|15833.6|15821.6|86
1638898200000|2021-12-07 17:30:00|15835.6|15824.6|15838.6|15827.6|15838.6|15827.6|15835.6|15824.6|122
1638898500000|2021-12-07 17:35:00|15839.6|15828.6|15840.6|15829.6|15840.6|15829.6|15838.6|15827.6|141
1638898800000|2021-12-07 17:40:00|15839.6|15828.6|15839.6|15828.6|15839.6|15828.6|15837.6|15825.6|122
1638899100000|2021-12-07 17:45:00|15840.6|15829.6|15839.6|15827.6|15840.6|15829.6|15838.6|15827.6|110
1638899400000|2021-12-07 17:50:00|15838.6|15826.6|15839.6|15828.6|15840.6|15829.6|15838.6|15826.6|86
1638899700000|2021-12-07 17:55:00|15840.6|15829.6|15842.6|15831.6|15842.6|15831.6|15839.6|15828.6|139
1638900000000|2021-12-07 18:00:00|15841.6|15830.6|15838.6|15827.6|15841.6|15831.6|15838.6|15827.6|146
1638900300000|2021-12-07 18:05:00|15837.6|15826.6|15832.6|15821.6|15838.6|15827.6|15831.6|15820.6|101
1638900600000|2021-12-07 18:10:00|15833.6|15820.6|15823.6|15812.6|15833.6|15821.6|15822.6|15811.6|256
1638900900000|2021-12-07 18:15:00|15824.6|15811.6|15832.6|15820.6|15834.6|15822.6|15823.6|15811.6|130
1638901200000|2021-12-07 18:20:00|15831.6|15821.6|15832.6|15820.6|15834.6|15823.6|15831.6|15820.6|52
1638901500000|2021-12-07 18:25:00|15833.6|15821.6|15830.6|15819.6|15833.6|15822.6|15829.6|15818.6|70
1638901800000|2021-12-07 18:30:00|15831.6|15820.6|15829.6|15818.6|15832.6|15821.6|15828.6|15817.6|94
1638902100000|2021-12-07 18:35:00|15828.6|15817.6|15824.6|15813.6|15829.6|15818.6|15821.6|15810.6|401
1638902400000|2021-12-07 18:40:00|15825.6|15814.6|15826.6|15815.6|15827.6|15816.6|15824.6|15813.6|58
1638902700000|2021-12-07 18:45:00|15827.6|15816.6|15826.6|15815.6|15827.6|15816.6|15825.6|15814.6|124
1638903000000|2021-12-07 18:50:00|15827.6|15816.6|15824.6|15813.6|15828.6|15816.6|15824.6|15813.6|205
1638903300000|2021-12-07 18:55:00|15825.6|15814.6|15827.6|15815.6|15828.6|15817.6|15824.6|15813.6|97
1638903600000|2021-12-07 19:00:00|15826.6|15814.6|15822.6|15811.6|15826.6|15814.6|15820.6|15808.6|182
1638903900000|2021-12-07 19:05:00|15821.6|15809.6|15822.6|15810.6|15823.6|15812.6|15819.6|15808.6|163
1638904200000|2021-12-07 19:10:00|15821.6|15811.6|15822.6|15810.6|15823.6|15812.6|15821.6|15810.6|109
1638904500000|2021-12-07 19:15:00|15823.6|15811.6|15823.6|15812.6|15823.6|15812.6|15823.6|15810.6|40
1638904800000|2021-12-07 19:20:00|15824.6|15813.6|15826.6|15815.6|15826.6|15815.6|15824.6|15813.6|69
1638905100000|2021-12-07 19:25:00|15827.6|15816.6|15824.6|15813.6|15828.6|15816.6|15823.6|15812.6|138
1638905400000|2021-12-07 19:30:00|15825.6|15814.6|15823.6|15812.6|15825.6|15814.6|15823.6|15812.6|90
1638905700000|2021-12-07 19:35:00|15824.6|15810.6|15821.6|15809.6|15824.6|15810.6|15817.6|15806.6|191
1638906000000|2021-12-07 19:40:00|15822.6|15810.6|15828.1|15818.1|15828.6|15818.1|15821.6|15810.6|123
1638906300000|2021-12-07 19:45:00|15827.6|15817.6|15827.6|15817.6|15828.6|15818.6|15825.1|15815.1|101
1638906600000|2021-12-07 19:50:00|15829.1|15819.1|15833.1|15823.1|15833.1|15823.1|15829.1|15819.1|105
1638906900000|2021-12-07 19:55:00|15832.6|15822.6|15831.1|15821.1|15835.1|15825.1|15830.1|15820.1|114
1638907200000|2021-12-07 20:00:00|15831.6|15821.6|15830.6|15820.6|15832.1|15822.1|15830.1|15820.1|71
1638907500000|2021-12-07 20:05:00|15831.1|15821.1|15831.6|15821.6|15832.6|15822.6|15827.6|15817.6|98
1638907800000|2021-12-07 20:10:00|15832.1|15822.1|15833.6|15823.6|15835.1|15825.1|15831.1|15821.1|279
1638908100000|2021-12-07 20:15:00|15835.1|15825.1|15834.1|15824.1|15839.6|15829.6|15834.1|15824.1|399
1638908400000|2021-12-07 20:20:00|15835.1|15825.1|15837.1|15827.1|15839.1|15829.1|15835.1|15825.1|284
1638908700000|2021-12-07 20:25:00|15836.6|15826.6|15840.6|15830.6|15841.6|15831.6|15836.6|15826.6|307
1638909000000|2021-12-07 20:30:00|15840.1|15830.1|15838.6|15828.6|15842.1|15832.1|15836.1|15826.1|233
1638909300000|2021-12-07 20:35:00|15839.1|15829.1|15837.6|15827.6|15840.1|15830.1|15836.1|15826.1|203
1638909600000|2021-12-07 20:40:00|15838.1|15828.1|15841.1|15831.1|15841.1|15831.1|15837.1|15827.1|206
1638909900000|2021-12-07 20:45:00|15840.6|15830.6|15835.1|15825.1|15842.1|15832.1|15834.1|15824.1|338
1638910200000|2021-12-07 20:50:00|15834.1|15824.1|15836.1|15826.1|15839.6|15829.6|15833.1|15823.1|598
1638910500000|2021-12-07 20:55:00|15835.6|15825.6|15843.1|15833.1|15843.1|15833.1|15835.1|15825.1|397
1638910800000|2021-12-07 21:00:00|15843.6|15833.6|15841.1|15831.1|15844.1|15834.1|15840.1|15830.1|50
1638911100000|2021-12-07 21:05:00|15841.6|15831.6|15841.1|15831.1|15842.6|15832.6|15841.1|15831.1|32
1638911400000|2021-12-07 21:10:00|15841.6|15831.6|15837.1|15827.1|15842.6|15832.6|15837.1|15827.1|116
1638911700000|2021-12-07 21:15:00|15844.8|15820.8|15858.3|15834.3|15861|15837|15843.7|15819.7|0
1638912000000|2021-12-07 21:20:00|15857.6|15833.6|15855.7|15831.7|15858.4|15834.4|15853.5|15829.5|0
1638912300000|2021-12-07 21:25:00|15856.3|15832.3|15855.8|15831.8|15858.5|15834.5|15855.8|15831.8|0
1638912600000|2021-12-07 21:30:00|15856.4|15832.4|15859.2|15835.2|15861.2|15837.2|15855.8|15831.8|0
1638912900000|2021-12-07 21:35:00|15859.8|15835.8|15857.1|15833.1|15859.8|15835.8|15857.1|15833.1|0
1638913200000|2021-12-07 21:40:00|15857.8|15833.8|15862.4|15838.4|15862.4|15838.4|15857.1|15833.1|0
1638913500000|2021-12-07 21:45:00|15861.8|15837.8|15858.4|15834.4|15862.4|15838.4|15857.7|15833.7|0
1638913800000|2021-12-07 21:50:00|15857.7|15833.7|15858.2|15834.2|15860.3|15836.3|15857.6|15833.6|0
1638914100000|2021-12-07 21:55:00|15857.6|15833.6|15857.6|15833.6|15858.9|15834.9|15856.7|15832.7|0
1638914400000|2021-12-07 22:00:00|15857.9|15833.9|15856.4|15832.4|15857.9|15833.9|15856.4|15832.4|0
1638914700000|2021-12-07 22:05:00|15856.7|15832.7|15856.7|15832.7|15857.2|15833.2|15856.5|15832.5|0
1638915000000|2021-12-07 22:10:00|15856.6|15832.6|15857.2|15833.2|15857.2|15833.2|15856.6|15832.6|0
1638915300000|2021-12-07 22:15:00|15857.1|15833.1|15856.8|15832.8|15857.1|15833.1|15856.6|15832.6|0
1638915600000|2021-12-07 22:20:00|15856.5|15832.5|15857.9|15833.9|15858.9|15834.9|15856.5|15832.5|0
1638915900000|2021-12-07 22:25:00|15859.2|15835.2|15858.3|15834.3|15859.2|15835.2|15857.2|15833.2|0
1638916200000|2021-12-07 22:30:00|15858.4|15834.4|15858.2|15834.2|15858.4|15834.4|15856.8|15832.8|0
1638916500000|2021-12-07 22:35:00|15858.3|15834.3|15857.2|15833.2|15858.4|15834.4|15857|15833|0
1638916800000|2021-12-07 22:40:00|15857|15833|15856.5|15832.5|15857.3|15833.3|15856.5|15832.5|0
1638917100000|2021-12-07 22:45:00|15856.6|15832.6|15857|15833|15858.4|15834.4|15856.6|15832.6|0
1638917400000|2021-12-07 22:50:00|15857.5|15833.5|15859.1|15835.1|15860.1|15836.1|15857.2|15833.2|0
1638917700000|2021-12-07 22:55:00|15859.2|15835.2|15856|15832|15859.7|15835.7|15855.7|15831.7|0
1638918000000|2021-12-07 23:00:00|15854.4|15830.4|15827.9|15803.9|15857.7|15833.7|15826.5|15802.5|0
1638918300000|2021-12-07 23:05:00|15828.2|15804.2|15825.1|15801.1|15829.2|15805.2|15824.8|15800.8|0
1638918600000|2021-12-07 23:10:00|15825.8|15801.8|15825.1|15801.1|15826.1|15802.1|15821.1|15797.1|0
1638918900000|2021-12-07 23:15:00|15824.5|15800.5|15827.2|15803.2|15827.9|15803.9|15823.8|15799.8|0
1638919200000|2021-12-07 23:20:00|15826.5|15802.5|15825.8|15801.8|15828.5|15804.5|15822.4|15798.4|0
1638919500000|2021-12-07 23:25:00|15825.1|15801.1|15823.1|15799.1|15825.8|15801.8|15821.8|15797.8|0
1638919800000|2021-12-07 23:30:00|15823.8|15799.8|15823.1|15799.1|15824.5|15800.5|15822.4|15798.4|0
1638920100000|2021-12-07 23:35:00|15822.8|15798.8|15828.8|15804.8|15830.8|15806.8|15822.4|15798.4|0
1638920400000|2021-12-07 23:40:00|15829.1|15805.1|15828.8|15804.8|15830.8|15806.8|15826.8|15802.8|0
1638920700000|2021-12-07 23:45:00|15827.4|15803.4|15830.1|15806.1|15834.2|15810.2|15826.7|15802.7|0
1638921000000|2021-12-07 23:50:00|15829.8|15805.8|15831.5|15807.5|15832.1|15808.1|15828.1|15804.1|0
1638921300000|2021-12-07 23:55:00|15831.1|15807.1|15828.8|15804.8|15832.8|15808.8|15826.1|15802.1|0
1638921600000|2021-12-08 00:00:00|15828.1|15804.1|15825.7|15801.7|15829.4|15805.4|15822.7|15798.7|0
1638921900000|2021-12-08 00:05:00|15825.4|15801.4|15822|15798|15826.1|15802.1|15819.3|15795.3|0
1638922200000|2021-12-08 00:10:00|15821.3|15797.3|15818|15794|15822.1|15798.1|15816.7|15792.7|0
1638922500000|2021-12-08 00:15:00|15817.4|15793.4|15814.4|15790.4|15821.6|15797.6|15811.7|15787.7|0
1638922800000|2021-12-08 00:20:00|15814.6|15790.6|15812.2|15788.2|15820.8|15796.8|15810.6|15786.6|0
1638923100000|2021-12-08 00:25:00|15812.4|15788.4|15832.5|15808.5|15832.5|15808.5|15812.4|15788.4|0
1638923400000|2021-12-08 00:30:00|15832.9|15808.9|15841.9|15817.9|15842.1|15818.1|15832.4|15808.4|0
1638923700000|2021-12-08 00:35:00|15841.8|15817.8|15842.3|15818.3|15845.5|15821.5|15840.5|15816.5|0
1638924000000|2021-12-08 00:40:00|15842.6|15818.6|15855|15831|15856.3|15832.3|15842.3|15818.3|0
1638924300000|2021-12-08 00:45:00|15854.5|15830.5|15844.7|15820.7|15855.8|15831.8|15841.9|15817.9|0
1638924600000|2021-12-08 00:50:00|15845.2|15821.2|15852.1|15828.1|15854.9|15830.9|15844.9|15820.9|0
1638924900000|2021-12-08 00:55:00|15851.8|15827.8|15862.6|15838.6|15864|15840|15848.8|15824.8|0
1638925200000|2021-12-08 01:00:00|15861.6|15837.6|15805.1|15795.1|15861.6|15837.6|15801.6|15791.6|2443
1638925500000|2021-12-08 01:05:00|15805.6|15795.6|15785.1|15775.1|15809.6|15799.6|15785.1|15775.1|2116
1638925800000|2021-12-08 01:10:00|15784.6|15774.6|15796.1|15786.1|15804.6|15794.6|15783.1|15773.1|1136
1638926100000|2021-12-08 01:15:00|15798.6|15788.6|15820.6|15810.6|15835.6|15825.6|15789.6|15779.6|2460
1638926400000|2021-12-08 01:20:00|15821.1|15811.1|15823.6|15813.6|15835.1|15825.1|15814.1|15804.1|1644
1638926700000|2021-12-08 01:25:00|15823.1|15813.1|15824.6|15814.6|15834.1|15824.1|15819.1|15809.1|1222
1638927000000|2021-12-08 01:30:00|15828.1|15818.1|15755.6|15745.6|15830.6|15820.6|15752.1|15742.1|13959
1638927300000|2021-12-08 01:35:00|15756.1|15746.1|15739.6|15729.6|15757.1|15747.1|15723.6|15713.6|12514
1638927600000|2021-12-08 01:40:00|15739.1|15729.1|15770.6|15760.6|15772.1|15762.1|15737.1|15727.1|7549
1638927900000|2021-12-08 01:45:00|15771.6|15761.6|15789.6|15779.6|15791.6|15781.6|15767.6|15757.6|5784
1638928200000|2021-12-08 01:50:00|15790.6|15780.6|15796.6|15786.6|15810.6|15800.6|15782.6|15772.6|6473
1638928500000|2021-12-08 01:55:00|15797.6|15787.6|15780.6|15770.6|15809.6|15799.6|15767.6|15757.6|5438
1638928800000|2021-12-08 02:00:00|15779.6|15769.6|15795.4|15785.4|15801.4|15791.4|15767.6|15757.6|3414
1638929100000|2021-12-08 02:05:00|15796.4|15786.4|15804.4|15794.4|15806.4|15796.4|15783.4|15773.4|3057
1638929400000|2021-12-08 02:10:00|15803.4|15793.4|15793.4|15783.4|15804.4|15794.4|15780.4|15770.4|2297
1638929700000|2021-12-08 02:15:00|15794.4|15784.4|15833.4|15823.4|15833.4|15823.4|15793.4|15783.4|4430
1638930000000|2021-12-08 02:20:00|15835.4|15825.4|15842.4|15832.4|15857.4|15847.4|15830.4|15820.4|6296
1638930300000|2021-12-08 02:25:00|15843.4|15833.4|15862.4|15852.4|15876.4|15866.4|15835.4|15825.4|5029
1638930600000|2021-12-08 02:30:00|15863.4|15853.4|15900.4|15890.4|15907.4|15897.4|15847.4|15837.4|7960
1638930900000|2021-12-08 02:35:00|15901.4|15891.4|15920.4|15910.4|15924.4|15914.4|15896.4|15886.4|6752
1638931200000|2021-12-08 02:40:00|15921.4|15911.4|15980.4|15970.4|15982.4|15972.4|15916.4|15906.4|10299
1638931500000|2021-12-08 02:45:00|15981.4|15971.4|15989.4|15979.4|16014.4|16004.4|15967.4|15957.4|13566
1638931800000|2021-12-08 02:50:00|15988.4|15978.4|15969.4|15959.4|15997.4|15987.4|15953.4|15943.4|6632
1638932100000|2021-12-08 02:55:00|15970.4|15960.4|15976.4|15966.4|15993.4|15983.4|15961.4|15951.4|4187
1638932400000|2021-12-08 03:00:00|15975.4|15965.4|15990.4|15980.4|15991.4|15981.4|15950.4|15940.4|3815
1638932700000|2021-12-08 03:05:00|15989.4|15979.4|15996.8|15986.8|15998.8|15988.8|15969.8|15959.8|3662
1638933000000|2021-12-08 03:10:00|15998.8|15988.8|16025.8|16015.8|16030.8|16020.8|15994.8|15984.8|7809
1638933300000|2021-12-08 03:15:00|16026.8|16016.8|15997.8|15987.8|16033.8|16023.8|15987.8|15977.8|4673
1638933600000|2021-12-08 03:20:00|15998.8|15988.8|16009.8|15999.8|16009.8|15999.8|15974.8|15964.8|2980
1638933900000|2021-12-08 03:25:00|16010.8|16000.8|16015.8|16005.8|16019.8|16009.8|15999.8|15989.8|3069
1638934200000|2021-12-08 03:30:00|16016.8|16006.8|16012.8|16002.8|16021.8|16011.8|16008.8|15998.8|629
1638934500000|2021-12-08 03:35:00|16011.8|16001.8|16013.8|16003.8|16015.8|16005.8|16005.8|15995.8|903
1638934800000|2021-12-08 03:40:00|16012.8|16002.8|16007.8|15997.8|16013.8|16003.8|16002.8|15992.8|501
1638935100000|2021-12-08 03:45:00|16008.8|15998.8|16006.8|15996.8|16011.8|16001.8|16003.8|15993.8|969
1638935400000|2021-12-08 03:50:00|16005.8|15995.8|16012.8|16002.8|16016.8|16006.8|16004.8|15994.8|910
1638935700000|2021-12-08 03:55:00|16011.8|16001.8|16014.8|16004.8|16014.8|16004.8|16009.8|15999.8|491
1638936000000|2021-12-08 04:00:00|16013.8|16003.8|16013.8|16003.8|16017.8|16007.8|16012.8|16002.8|423
1638936300000|2021-12-08 04:05:00|16014.8|16004.8|16011.8|16001.8|16016.8|16006.8|16011.8|16001.8|164
1638936600000|2021-12-08 04:10:00|16012.8|16002.8|16018.8|16008.8|16018.8|16008.8|16011.8|16001.8|269
1638936900000|2021-12-08 04:15:00|16017.8|16007.8|16018.8|16008.8|16020.8|16010.8|16016.8|16006.8|238
1638937200000|2021-12-08 04:20:00|16019.8|16009.8|16020.8|16010.8|16020.8|16010.8|16018.8|16008.8|175
1638937500000|2021-12-08 04:25:00|16021.8|16011.8|16015.8|16005.8|16021.8|16011.8|16015.8|16005.8|397
1638937800000|2021-12-08 04:30:00|16016.8|16006.8|16018.8|16008.8|16021.8|16011.8|16015.8|16005.8|261
1638938100000|2021-12-08 04:35:00|16019.8|16009.8|16018.8|16008.8|16020.8|16010.8|16018.8|16008.8|137
1638938400000|2021-12-08 04:40:00|16019.8|16009.8|16018.8|16008.8|16019.8|16009.8|16017.8|16007.8|147
1638938700000|2021-12-08 04:45:00|16019.8|16009.8|16018.8|16008.8|16020.8|16010.8|16018.8|16008.8|155
1638939000000|2021-12-08 04:50:00|16017.8|16007.8|16015.8|16005.8|16018.8|16008.8|16015.8|16005.8|341
1638939300000|2021-12-08 04:55:00|16016.8|16006.8|16017.8|16007.8|16018.8|16008.8|16016.8|16006.8|242
1638939600000|2021-12-08 05:00:00|16018.8|16008.8|16001.8|15991.8|16023.8|16013.8|15999.8|15989.8|4435
1638939900000|2021-12-08 05:05:00|16000.8|15990.8|15999.8|15989.8|16007.8|15997.8|15977.8|15967.8|3215
1638940200000|2021-12-08 05:10:00|16000.8|15990.8|16000.8|15990.8|16014.8|16004.8|15994.8|15984.8|2360
1638940500000|2021-12-08 05:15:00|15997.8|15987.8|15978.8|15968.8|16001.8|15991.8|15976.8|15966.8|3283
1638940800000|2021-12-08 05:20:00|15977.8|15967.8|15976.8|15966.8|15978.8|15968.8|15962.8|15952.8|2979
1638941100000|2021-12-08 05:25:00|15977.8|15967.8|15984.8|15974.8|15991.8|15981.8|15967.8|15957.8|3552
1638941400000|2021-12-08 05:30:00|15983.8|15973.8|16003.8|15993.8|16004.8|15994.8|15978.8|15968.8|2296
1638941700000|2021-12-08 05:35:00|16004.8|15994.8|16022.8|16012.8|16023.8|16013.8|15999.8|15989.8|3007
1638942000000|2021-12-08 05:40:00|16021.8|16011.8|16018.8|16008.8|16038.8|16028.8|16017.8|16007.8|3099
1638942300000|2021-12-08 05:45:00|16017.8|16007.8|16018.8|16008.8|16023.8|16013.8|16005.8|15995.8|2267
1638942600000|2021-12-08 05:50:00|16017.8|16007.8|16018.8|16008.8|16024.8|16014.8|16006.8|15996.8|2851
1638942900000|2021-12-08 05:55:00|16017.8|16007.8|16022.8|16012.8|16028.8|16018.8|16004.8|15994.8|2723
1638943200000|2021-12-08 06:00:00|16021.8|16011.8|16013.8|16003.8|16021.8|16011.8|16006.8|15996.8|2543
1638943500000|2021-12-08 06:05:00|16012.8|16002.8|16003.8|15993.8|16014.8|16004.8|15997.8|15987.8|2266
1638943800000|2021-12-08 06:10:00|16004.8|15994.8|16007.8|15997.8|16008.8|15998.8|15993.8|15983.8|1993
1638944100000|2021-12-08 06:15:00|16008.8|15998.8|16031.8|16021.8|16032.8|16022.8|16008.8|15998.8|2753
1638944400000|2021-12-08 06:20:00|16032.8|16022.8|16039.8|16029.8|16040.8|16030.8|16023.8|16013.8|2881
1638944700000|2021-12-08 06:25:00|16040.8|16030.8|16057.8|16047.8|16062.8|16052.8|16039.8|16029.8|5013
1638945000000|2021-12-08 06:30:00|16056.8|16046.8|16072.8|16062.8|16087.8|16077.8|16054.8|16044.8|10083
1638945300000|2021-12-08 06:35:00|16071.8|16061.8|16055.8|16045.8|16079.8|16069.8|16054.8|16044.8|5556
1638945600000|2021-12-08 06:40:00|16054.8|16044.8|16051.8|16041.8|16070.8|16060.8|16050.8|16040.8|5555
1638945900000|2021-12-08 06:45:00|16050.8|16040.8|16054.8|16044.8|16062.8|16052.8|16044.8|16034.8|5316
1638946200000|2021-12-08 06:50:00|16052.8|16042.8|16054.8|16044.8|16063.8|16053.8|16047.8|16037.8|5091
1638946500000|2021-12-08 06:55:00|16053.8|16043.8|16061.8|16051.8|16066.8|16056.8|16046.8|16036.8|6751
1638946800000|2021-12-08 07:00:00|16059.8|16049.8|16064.8|16054.8|16067.8|16057.8|16043.8|16033.8|2762
1638947100000|2021-12-08 07:05:00|16063.8|16053.8|16071.8|16061.8|16076.8|16066.8|16061.8|16051.8|833
1638947400000|2021-12-08 07:10:00|16070.8|16060.8|16071.8|16061.8|16072.8|16062.8|16064.8|16054.8|1040
1638947700000|2021-12-08 07:15:00|16072.8|16062.8|16080.8|16070.8|16085.8|16075.8|16071.8|16061.8|1588
1638948000000|2021-12-08 07:20:00|16079.8|16069.8|16071.8|16061.8|16079.8|16069.8|16069.8|16059.8|467
1638948300000|2021-12-08 07:25:00|16072.8|16062.8|16066.8|16056.8|16073.8|16063.8|16063.8|16053.8|503
1638948600000|2021-12-08 07:30:00|16067.8|16057.8|16073.8|16063.8|16075.8|16065.8|16064.8|16054.8|392
1638948900000|2021-12-08 07:35:00|16071.8|16061.8|16076.8|16066.8|16077.8|16067.8|16071.8|16061.8|233
1638949200000|2021-12-08 07:40:00|16075.8|16065.8|16073.8|16063.8|16077.8|16067.8|16069.8|16059.8|314
1638949500000|2021-12-08 07:45:00|16074.8|16064.8|16074.8|16064.8|16079.8|16069.8|16067.8|16057.8|714
1638949800000|2021-12-08 07:50:00|16077.8|16067.8|16071.8|16061.8|16078.8|16068.8|16069.8|16059.8|764
1638950100000|2021-12-08 07:55:00|16072.8|16062.8|16060.8|16050.8|16080.8|16070.8|16059.8|16049.8|1417
1638950400000|2021-12-08 08:00:00|16061.8|16049.8|16078.8|16067.8|16078.8|16067.8|16061.8|16049.8|803
1638950700000|2021-12-08 08:05:00|16079.8|16068.8|16077.8|16065.8|16082.8|16071.8|16077.8|16065.8|694
1638951000000|2021-12-08 08:10:00|16076.8|16064.8|16070.8|16059.8|16081.8|16070.8|16069.8|16057.8|746
1638951300000|2021-12-08 08:15:00|16071.8|16060.8|16081.8|16068.8|16081.8|16069.8|16068.8|16057.8|926
1638951600000|2021-12-08 08:20:00|16080.8|16066.8|16071.8|16060.8|16080.8|16067.8|16067.8|16055.8|917
1638951900000|2021-12-08 08:25:00|16070.8|16059.8|16079.8|16067.8|16082.8|16071.8|16065.8|16054.8|2181
1638952200000|2021-12-08 08:30:00|16085.1|16061.1|16105.5|16081.5|16105.5|16081.5|16074|16050|0
1638952500000|2021-12-08 08:35:00|16106.2|16082.2|16100.3|16076.3|16106.2|16082.2|16095.2|16071.2|1052
1638952800000|2021-12-08 08:40:00|16100|16076|16095.7|16071.7|16101.3|16077.3|16093.2|16069.2|0
1638953100000|2021-12-08 08:45:00|16094.8|16070.8|16079.3|16055.3|16095.1|16071.1|16079|16055|0
1638953400000|2021-12-08 08:50:00|16079.2|16055.2|16082.7|16058.7|16083.4|16059.4|16073.2|16049.2|0
1638953700000|2021-12-08 08:55:00|16083.2|16059.2|16096.9|16072.9|16097.9|16073.9|16081.2|16057.2|0
1638954000000|2021-12-08 09:00:00|16099.8|16075.8|16082.8|16071.8|16099.8|16082.8|16074.8|16063.8|926
1638954300000|2021-12-08 09:05:00|16083.8|16070.8|16084.8|16072.8|16089.8|16078.8|16079.8|16068.8|307
1638954600000|2021-12-08 09:10:00|16083.8|16071.8|16083.8|16071.8|16085.8|16074.8|16082.8|16071.8|69
1638954900000|2021-12-08 09:15:00|16082.8|16070.8|16080.8|16069.8|16084.8|16072.8|16079.8|16068.8|159
1638955200000|2021-12-08 09:20:00|16079.8|16068.8|16077.8|16066.8|16080.8|16069.8|16077.8|16066.8|134
1638955500000|2021-12-08 09:25:00|16076.8|16065.8|16070.8|16059.8|16076.8|16065.8|16070.8|16059.8|206
1638955800000|2021-12-08 09:30:00|16071.8|16060.8|16064.8|16053.8|16075.8|16064.8|16064.8|16053.8|382
1638956100000|2021-12-08 09:35:00|16065.8|16054.8|16078.8|16066.8|16078.8|16067.8|16064.8|16053.8|286
1638956400000|2021-12-08 09:40:00|16077.8|16067.8|16077.8|16065.8|16082.8|16070.8|16076.8|16065.8|158
1638956700000|2021-12-08 09:45:00|16076.8|16066.8|16076.8|16065.8|16078.8|16067.8|16074.8|16062.8|69
1638957000000|2021-12-08 09:50:00|16077.8|16066.8|16079.8|16067.8|16079.8|16068.8|16074.8|16062.8|152
1638957300000|2021-12-08 09:55:00|16078.8|16068.8|16084.8|16072.8|16084.8|16073.8|16078.8|16067.8|105
1638957600000|2021-12-08 10:00:00|16083.8|16073.8|16081.8|16070.8|16084.8|16073.8|16080.8|16069.8|131
1638957900000|2021-12-08 10:05:00|16080.8|16069.8|16083.8|16071.8|16083.8|16072.8|16078.8|16067.8|171
1638958200000|2021-12-08 10:10:00|16084.8|16072.8|16084.8|16073.8|16085.8|16073.8|16079.8|16068.8|136
1638958500000|2021-12-08 10:15:00|16085.8|16072.8|16084.8|16073.8|16085.8|16073.8|16081.8|16070.8|171
1638958800000|2021-12-08 10:20:00|16085.8|16074.8|16088.8|16077.8|16089.8|16078.8|16085.8|16074.8|133
1638959100000|2021-12-08 10:25:00|16089.8|16078.8|16086.8|16075.8|16089.8|16078.8|16085.8|16074.8|190
1638959400000|2021-12-08 10:30:00|16085.8|16074.8|16084.8|16073.8|16085.8|16074.8|16079.8|16067.8|173
1638959700000|2021-12-08 10:35:00|16083.8|16072.8|16074.8|16062.8|16084.8|16072.8|16072.8|16061.8|293
1638960000000|2021-12-08 10:40:00|16073.8|16061.8|16073.8|16061.8|16077.8|16065.8|16071.8|16060.8|229
1638960300000|2021-12-08 10:45:00|16072.8|16060.8|16077.8|16066.8|16078.8|16067.8|16072.8|16060.8|126
1638960600000|2021-12-08 10:50:00|16078.8|16067.8|16077.8|16066.8|16079.8|16068.8|16076.8|16065.8|134
1638960900000|2021-12-08 10:55:00|16078.8|16067.8|16075.8|16064.8|16079.8|16068.8|16075.8|16064.8|148
1638961200000|2021-12-08 11:00:00|16074.8|16063.8|16069.8|16058.8|16075.8|16064.8|16069.8|16058.8|169
1638961500000|2021-12-08 11:05:00|16070.8|16059.8|16074.8|16062.8|16074.8|16063.8|16068.8|16057.8|245
1638961800000|2021-12-08 11:10:00|16075.8|16063.8|16081.8|16070.8|16087.8|16076.8|16074.8|16063.8|322
1638962100000|2021-12-08 11:15:00|16082.8|16071.8|16085.8|16074.8|16085.8|16074.8|16080.8|16069.8|160
1638962400000|2021-12-08 11:20:00|16084.8|16073.8|16085.8|16073.8|16087.8|16076.8|16084.8|16073.8|121
1638962700000|2021-12-08 11:25:00|16084.8|16074.8|16082.8|16071.8|16086.8|16075.8|16082.8|16070.8|70
1638963000000|2021-12-08 11:30:00|16083.8|16072.8|16084.8|16072.8|16085.8|16074.8|16082.8|16071.8|56
1638963300000|2021-12-08 11:35:00|16083.8|16071.8|16084.8|16072.8|16084.8|16073.8|16082.8|16071.8|21
1638963600000|2021-12-08 11:40:00|16083.8|16071.8|16084.8|16073.8|16089.8|16078.8|16082.8|16071.8|139
1638963900000|2021-12-08 11:45:00|16085.8|16072.8|16109.8|16097.8|16118.8|16107.8|16080.8|16069.8|1289
1638964200000|2021-12-08 11:50:00|16110.8|16098.8|16114.8|16102.8|16117.8|16106.8|16106.8|16095.8|343
1638964500000|2021-12-08 11:55:00|16115.8|16103.8|16113.8|16102.8|16122.8|16111.8|16112.8|16100.8|257
1638964800000|2021-12-08 12:00:00|16114.8|16103.8|16114.8|16103.8|16117.8|16106.8|16113.8|16102.8|158
1638965100000|2021-12-08 12:05:00|16115.8|16102.8|16101.8|16090.8|16115.8|16103.8|16101.8|16089.8|111
1638965400000|2021-12-08 12:10:00|16102.8|16091.8|16106.8|16094.8|16107.8|16096.8|16101.8|16091.8|443
1638965700000|2021-12-08 12:15:00|16107.8|16095.8|16112.8|16101.8|16113.8|16102.8|16105.8|16094.8|311
1638966000000|2021-12-08 12:20:00|16111.8|16100.8|16104.8|16093.8|16113.8|16101.8|16104.8|16092.8|126
1638966300000|2021-12-08 12:25:00|16105.8|16094.8|16108.8|16097.8|16110.8|16099.8|16103.8|16092.8|201
1638966600000|2021-12-08 12:30:00|16107.8|16096.8|16110.8|16099.8|16111.8|16099.8|16107.8|16096.8|83
1638966900000|2021-12-08 12:35:00|16111.8|16098.8|16109.8|16098.8|16112.8|16101.8|16106.8|16095.8|157
1638967200000|2021-12-08 12:40:00|16108.8|16097.8|16104.8|16093.8|16110.8|16098.8|16104.8|16093.8|47
1638967500000|2021-12-08 12:45:00|16105.8|16092.8|16105.8|16094.8|16106.8|16095.8|16103.8|16092.8|273
1638967800000|2021-12-08 12:50:00|16106.8|16095.8|16107.8|16096.8|16109.8|16097.8|16105.8|16094.8|92
1638968100000|2021-12-08 12:55:00|16106.8|16095.8|16108.8|16096.8|16109.8|16097.8|16104.8|16093.8|73
1638968400000|2021-12-08 13:00:00|16107.8|16097.8|16108.8|16097.8|16110.8|16099.8|16106.8|16095.8|191
1638968700000|2021-12-08 13:05:00|16107.8|16096.8|16112.8|16101.8|16112.8|16101.8|16107.8|16096.8|165
1638969000000|2021-12-08 13:10:00|16111.8|16100.8|16119.8|16108.8|16119.8|16108.8|16111.8|16100.8|342
1638969300000|2021-12-08 13:15:00|16118.8|16107.8|16120.8|16109.8|16120.8|16109.8|16116.8|16105.8|318
1638969600000|2021-12-08 13:20:00|16119.8|16108.8|16117.8|16106.8|16120.8|16109.8|16117.8|16106.8|244
1638969900000|2021-12-08 13:25:00|16116.8|16105.8|16115.8|16104.8|16118.8|16107.8|16115.8|16104.8|137
1638970200000|2021-12-08 13:30:00|16114.8|16103.8|16115.8|16104.8|16115.8|16104.8|16110.8|16099.8|131
1638970500000|2021-12-08 13:35:00|16116.8|16105.8|16116.8|16104.8|16119.8|16108.8|16115.8|16104.8|113
1638970800000|2021-12-08 13:40:00|16115.8|16105.8|16119.8|16107.8|16120.8|16109.8|16115.8|16105.8|38
1638971100000|2021-12-08 13:45:00|16120.8|16108.8|16119.8|16108.8|16120.8|16109.8|16117.8|16106.8|49
1638971400000|2021-12-08 13:50:00|16120.8|16107.8|16122.8|16111.8|16122.8|16111.8|16118.8|16107.8|108
1638971700000|2021-12-08 13:55:00|16121.8|16110.8|16125.8|16114.8|16126.8|16115.8|16121.8|16110.8|224
1638972000000|2021-12-08 14:00:00|16124.8|16113.8|16117.8|16106.8|16125.8|16114.8|16117.8|16106.8|98
1638972300000|2021-12-08 14:05:00|16119.8|16107.8|16112.8|16101.8|16119.8|16108.8|16112.8|16101.8|152
1638972600000|2021-12-08 14:10:00|16111.8|16100.8|16116.8|16105.8|16118.8|16107.8|16111.8|16099.8|132
1638972900000|2021-12-08 14:15:00|16118.8|16106.8|16120.8|16109.8|16121.8|16109.8|16116.8|16105.8|112
1638973200000|2021-12-08 14:20:00|16121.8|16110.8|16121.8|16110.8|16122.8|16110.8|16120.8|16109.8|81
1638973500000|2021-12-08 14:25:00|16122.8|16111.8|16123.8|16112.8|16123.8|16112.8|16121.8|16109.8|70
1638973800000|2021-12-08 14:30:00|16124.8|16111.8|16127.8|16115.8|16127.8|16116.8|16121.8|16110.8|1707
1638974100000|2021-12-08 14:35:00|16126.8|16114.8|16129.8|16118.8|16132.8|16121.8|16123.8|16112.8|1381
1638974400000|2021-12-08 14:40:00|16130.8|16119.8|16131.8|16120.8|16133.8|16122.8|16129.8|16117.8|714
1638974700000|2021-12-08 14:45:00|16132.8|16121.8|16132.8|16121.8|16133.8|16122.8|16129.8|16118.8|523
1638975000000|2021-12-08 14:50:00|16131.8|16120.8|16135.8|16124.8|16136.8|16125.8|16131.8|16120.8|483
1638975300000|2021-12-08 14:55:00|16134.8|16123.8|16129.8|16118.8|16138.8|16127.8|16128.8|16117.8|813
1638975600000|2021-12-08 15:00:00|16130.8|16119.8|16111.8|16100.8|16130.8|16119.8|16100.8|16089.8|2446
1638975900000|2021-12-08 15:05:00|16113.8|16101.8|16118.8|16107.8|16127.8|16116.8|16112.8|16101.8|542
1638976200000|2021-12-08 15:10:00|16119.8|16108.8|16122.8|16111.8|16127.8|16116.8|16119.8|16107.8|463
1638976500000|2021-12-08 15:15:00|16123.8|16112.8|16127.8|16116.8|16128.8|16117.8|16119.8|16108.8|440
1638976800000|2021-12-08 15:20:00|16128.8|16117.8|16129.8|16118.8|16132.8|16121.8|16128.8|16117.8|444
1638977100000|2021-12-08 15:25:00|16130.8|16119.8|16127.8|16116.8|16132.8|16121.8|16127.8|16116.8|434
1638977400000|2021-12-08 15:30:00|16126.8|16115.8|16131.8|16120.8|16132.8|16121.8|16124.8|16113.8|493
1638977700000|2021-12-08 15:35:00|16130.8|16119.8|16126.8|16115.8|16132.8|16121.8|16126.8|16115.8|585
1638978000000|2021-12-08 15:40:00|16127.8|16116.8|16128.8|16117.8|16129.8|16118.8|16124.8|16112.8|385
1638978300000|2021-12-08 15:45:00|16130.8|16119.8|16130.8|16119.8|16132.8|16121.8|16125.8|16114.8|357
1638978600000|2021-12-08 15:50:00|16131.8|16118.8|16129.8|16118.8|16131.8|16120.8|16128.8|16117.8|487
1638978900000|2021-12-08 15:55:00|16130.8|16119.8|16134.8|16123.8|16136.8|16125.8|16129.8|16118.8|653
1638979200000|2021-12-08 16:00:00|16133.8|16122.8|16129.8|16118.8|16135.8|16124.8|16128.8|16117.8|497
1638979500000|2021-12-08 16:05:00|16130.8|16119.8|16133.8|16122.8|16133.8|16122.8|16125.8|16114.8|370
1638979800000|2021-12-08 16:10:00|16134.8|16123.8|16138.8|16126.8|16140.8|16129.8|16133.8|16122.8|509
1638980100000|2021-12-08 16:15:00|16137.8|16127.8|16137.8|16126.8|16138.8|16127.8|16133.8|16121.8|707
1638980400000|2021-12-08 16:20:00|16139.8|16128.8|16150.8|16139.8|16150.8|16139.8|16139.8|16128.8|910
1638980700000|2021-12-08 16:25:00|16149.8|16138.8|16152.8|16141.8|16153.8|16142.8|16148.8|16137.8|761
1638981000000|2021-12-08 16:30:00|16151.8|16140.8|16152.8|16141.8|16154.8|16143.8|16151.8|16139.8|1160
1638981300000|2021-12-08 16:35:00|16153.8|16142.8|16146.8|16135.8|16153.8|16142.8|16144.8|16133.8|555
1638981600000|2021-12-08 16:40:00|16147.8|16136.8|16146.8|16135.8|16148.8|16137.8|16144.8|16132.8|308
1638981900000|2021-12-08 16:45:00|16147.8|16134.8|16150.8|16138.8|16150.8|16139.8|16143.8|16132.8|277
1638982200000|2021-12-08 16:50:00|16149.8|16139.8|16149.8|16138.8|16153.8|16141.8|16144.8|16133.8|180
1638982500000|2021-12-08 16:55:00|16148.8|16137.8|16150.8|16139.8|16150.8|16139.8|16143.8|16132.8|201
1638982800000|2021-12-08 17:00:00|16149.8|16138.8|16145.8|16134.8|16150.8|16139.8|16145.8|16134.8|173
1638983100000|2021-12-08 17:05:00|16146.8|16133.8|16147.8|16136.8|16148.8|16137.8|16143.8|16132.8|151
1638983400000|2021-12-08 17:10:00|16148.8|16137.8|16149.8|16138.8|16149.8|16138.8|16147.8|16136.8|195
1638983700000|2021-12-08 17:15:00|16148.8|16137.8|16149.8|16138.8|16150.8|16139.8|16147.8|16136.8|162
1638984000000|2021-12-08 17:20:00|16150.8|16137.8|16149.8|16137.8|16150.8|16139.8|16145.8|16134.8|169
1638984300000|2021-12-08 17:25:00|16148.8|16138.8|16144.8|16133.8|16150.8|16139.8|16144.8|16133.8|171
1638984600000|2021-12-08 17:30:00|16145.8|16134.8|16145.8|16134.8|16146.8|16135.8|16141.8|16130.8|245
1638984900000|2021-12-08 17:35:00|16146.8|16135.8|16147.8|16136.8|16147.8|16136.8|16143.8|16132.8|179
1638985200000|2021-12-08 17:40:00|16146.8|16135.8|16152.8|16141.8|16152.8|16141.8|16145.8|16134.8|215
1638985500000|2021-12-08 17:45:00|16151.8|16140.8|16144.8|16133.8|16151.8|16141.8|16143.8|16132.8|267
1638985800000|2021-12-08 17:50:00|16145.8|16134.8|16149.8|16138.8|16150.8|16139.8|16143.8|16132.8|205
1638986100000|2021-12-08 17:55:00|16148.8|16137.8|16144.8|16133.8|16151.8|16140.8|16143.8|16132.8|233
1638986400000|2021-12-08 18:00:00|16143.8|16132.8|16140.8|16129.8|16144.8|16133.8|16139.8|16127.8|372
1638986700000|2021-12-08 18:05:00|16141.8|16130.8|16142.8|16131.8|16143.8|16132.8|16137.8|16126.8|251
1638987000000|2021-12-08 18:10:00|16143.8|16132.8|16139.8|16128.8|16144.8|16133.8|16137.8|16126.8|124
1638987300000|2021-12-08 18:15:00|16140.8|16129.8|16143.8|16132.8|16144.8|16133.8|16139.8|16128.8|178
1638987600000|2021-12-08 18:20:00|16142.8|16131.8|16140.8|16129.8|16143.8|16132.8|16140.8|16129.8|112
1638987900000|2021-12-08 18:25:00|16139.8|16128.8|16143.8|16132.8|16143.8|16132.8|16139.8|16128.8|154
1638988200000|2021-12-08 18:30:00|16142.8|16131.8|16142.8|16131.8|16145.8|16133.8|16141.8|16130.8|161
1638988500000|2021-12-08 18:35:00|16141.8|16130.8|16143.8|16132.8|16144.8|16132.8|16141.8|16130.8|131
1638988800000|2021-12-08 18:40:00|16144.8|16133.8|16148.8|16137.8|16148.8|16137.8|16143.8|16133.8|116
1638989100000|2021-12-08 18:45:00|16149.8|16138.8|16148.8|16137.8|16150.8|16139.8|16146.8|16135.8|188
1638989400000|2021-12-08 18:50:00|16147.8|16136.8|16144.8|16133.8|16147.8|16136.8|16144.8|16133.8|110
1638989700000|2021-12-08 18:55:00|16143.8|16132.8|16140.8|16129.8|16143.8|16132.8|16140.8|16129.8|240
1638990000000|2021-12-08 19:00:00|16139.8|16128.8|16136.8|16125.8|16140.8|16129.8|16135.8|16124.8|301
1638990300000|2021-12-08 19:05:00|16137.8|16126.8|16134.8|16123.8|16139.8|16127.8|16134.8|16123.8|154
1638990600000|2021-12-08 19:10:00|16133.8|16122.8|16131.8|16120.8|16134.8|16123.8|16130.8|16119.8|182
1638990900000|2021-12-08 19:15:00|16132.8|16119.8|16131.8|16119.8|16133.8|16122.8|16130.8|16119.8|153
1638991200000|2021-12-08 19:20:00|16130.8|16120.8|16131.8|16119.8|16131.8|16120.8|16129.8|16118.8|86
1638991500000|2021-12-08 19:25:00|16132.8|16120.8|16128.8|16117.8|16132.8|16121.8|16128.8|16117.8|103
1638991800000|2021-12-08 19:30:00|16127.8|16116.8|16129.8|16118.8|16129.8|16118.8|16125.8|16114.8|277
1638992100000|2021-12-08 19:35:00|16128.8|16117.8|16125.8|16113.8|16129.8|16118.8|16124.8|16113.8|203
1638992400000|2021-12-08 19:40:00|16124.8|16114.8|16122.3|16112.3|16126.8|16115.8|16121.8|16110.8|291
1638992700000|2021-12-08 19:45:00|16121.3|16111.3|16122.3|16112.3|16123.3|16113.3|16121.3|16111.3|200
1638993000000|2021-12-08 19:50:00|16123.3|16113.3|16120.3|16110.3|16123.3|16113.3|16120.3|16110.3|101
1638993300000|2021-12-08 19:55:00|16121.3|16111.3|16120.3|16110.3|16122.3|16112.3|16120.3|16110.3|160
1638993600000|2021-12-08 20:00:00|16121.3|16111.3|16122.3|16112.3|16122.3|16112.3|16119.3|16109.3|296
1638993900000|2021-12-08 20:05:00|16121.3|16111.3|16120.3|16110.3|16121.3|16111.3|16120.3|16110.3|107
1638994200000|2021-12-08 20:10:00|16120.8|16110.8|16122.3|16112.3|16123.3|16113.3|16120.3|16110.3|123
1638994500000|2021-12-08 20:15:00|16123.3|16113.3|16121.3|16111.3|16123.3|16113.3|16121.3|16111.3|132
1638994800000|2021-12-08 20:20:00|16122.3|16112.3|16122.3|16112.3|16123.3|16113.3|16122.3|16112.3|137
1638995100000|2021-12-08 20:25:00|16123.3|16113.3|16125.3|16115.3|16125.3|16115.3|16122.3|16112.3|120
1638995400000|2021-12-08 20:30:00|16124.3|16114.3|16127.3|16117.3|16128.3|16118.3|16124.3|16114.3|173
1638995700000|2021-12-08 20:35:00|16126.3|16116.3|16125.3|16115.3|16128.3|16118.3|16125.3|16115.3|87
1638996000000|2021-12-08 20:40:00|16126.8|16116.8|16125.8|16115.8|16128.3|16118.3|16125.3|16115.3|143
1638996300000|2021-12-08 20:45:00|16125.3|16115.3|16128.3|16118.3|16128.3|16118.3|16125.3|16115.3|143
1638996600000|2021-12-08 20:50:00|16129.3|16119.3|16133.3|16123.3|16135.3|16125.3|16128.3|16118.3|312
1638996900000|2021-12-08 20:55:00|16131.8|16121.8|16127.8|16117.8|16132.3|16122.3|16127.3|16117.3|152
1638997200000|2021-12-08 21:00:00|16127.3|16117.3|16125.3|16115.3|16128.3|16118.3|16124.8|16114.8|79
1638997500000|2021-12-08 21:05:00|16126.8|16116.8|16132.3|16122.3|16132.3|16122.3|16126.3|16116.3|141
1638997800000|2021-12-08 21:10:00|16133.3|16123.3|16129.3|16119.3|16136.3|16126.3|16128.8|16118.8|632
1638998100000|2021-12-08 21:15:00|16135.6|16111.6|16135.4|16111.4|16136.1|16112.1|16134.1|16110.1|7
1638998400000|2021-12-08 21:20:00|16136.1|16112.1|16139.9|16115.9|16140.2|16116.2|16135.4|16111.4|0
1638998700000|2021-12-08 21:25:00|16140.2|16116.2|16138.8|16114.8|16140.2|16116.2|16138.2|16114.2|0
1638999000000|2021-12-08 21:30:00|16139.5|16115.5|16137.5|16113.5|16139.5|16115.5|16136.8|16112.8|0
1638999300000|2021-12-08 21:35:00|16138.1|16114.1|16138.8|16114.8|16139.5|16115.5|16137.5|16113.5|0
1638999600000|2021-12-08 21:40:00|16138.1|16114.1|16137.5|16113.5|16138.8|16114.8|16137.5|16113.5|0
1638999900000|2021-12-08 21:45:00|16138.1|16114.1|16139.5|16115.5|16140.2|16116.2|16138.1|16114.1|0
1639000200000|2021-12-08 21:50:00|16140.2|16116.2|16137.5|16113.5|16140.9|16116.9|16137.5|16113.5|0
1639000500000|2021-12-08 21:55:00|16136.8|16112.8|16134.4|16110.4|16136.8|16112.8|16132|16108|0
1639000800000|2021-12-08 22:00:00|16133.7|16109.7|16134.1|16110.1|16134.1|16110.1|16133.5|16109.5|0
1639001100000|2021-12-08 22:05:00|16133.9|16109.9|16134.4|16110.4|16134.5|16110.5|16133.9|16109.9|0
1639001400000|2021-12-08 22:10:00|16134.2|16110.2|16134.5|16110.5|16134.6|16110.6|16134.2|16110.2|0
1639001700000|2021-12-08 22:15:00|16133.4|16109.4|16121.5|16097.5|16133.4|16109.4|16121.5|16097.5|0
1639002000000|2021-12-08 22:20:00|16121.8|16097.8|16122.6|16098.6|16123|16099|16121.5|16097.5|0
1639002300000|2021-12-08 22:25:00|16122.4|16098.4|16122.7|16098.7|16122.7|16098.7|16122.4|16098.4|0
1639002600000|2021-12-08 22:30:00|16122.6|16098.6|16122.7|16098.7|16123.2|16099.2|16122|16098|0
1639002900000|2021-12-08 22:35:00|16122.6|16098.6|16122.1|16098.1|16122.7|16098.7|16122.1|16098.1|0
1639003200000|2021-12-08 22:40:00|16122.2|16098.2|16121.8|16097.8|16122.3|16098.3|16121.2|16097.2|0
1639003500000|2021-12-08 22:45:00|16121.7|16097.7|16122.6|16098.6|16122.6|16098.6|16121.4|16097.4|0
1639003800000|2021-12-08 22:50:00|16122.8|16098.8|16122.6|16098.6|16123.4|16099.4|16122.1|16098.1|0
1639004100000|2021-12-08 22:55:00|16122.9|16098.9|16122.4|16098.4|16123.5|16099.5|16122|16098|0
1639004400000|2021-12-08 23:00:00|16122.1|16098.1|16120.4|16096.4|16125.9|16101.9|16120.4|16096.4|0
1639004700000|2021-12-08 23:05:00|16121.1|16097.1|16118.9|16094.9|16121.2|16097.2|16117.8|16093.8|0
1639005000000|2021-12-08 23:10:00|16118.5|16094.5|16121.3|16097.3|16121.3|16097.3|16117.8|16093.8|0
1639005300000|2021-12-08 23:15:00|16122|16098|16124.7|16100.7|16126.1|16102.1|16122|16098|0
1639005600000|2021-12-08 23:20:00|16125.4|16101.4|16126.8|16102.8|16128.2|16104.2|16124|16100|0
1639005900000|2021-12-08 23:25:00|16126.4|16102.4|16124.5|16100.5|16126.8|16102.8|16122|16098|0
1639006200000|2021-12-08 23:30:00|16125.2|16101.2|16123.9|16099.9|16125.2|16101.2|16121.1|16097.1|0
1639006500000|2021-12-08 23:35:00|16124.2|16100.2|16123.2|16099.2|16126.2|16102.2|16123.2|16099.2|0
1639006800000|2021-12-08 23:40:00|16123.5|16099.5|16125.2|16101.2|16125.2|16101.2|16123.2|16099.2|0
1639007100000|2021-12-08 23:45:00|16125.6|16101.6|16122.5|16098.5|16125.9|16101.9|16121.1|16097.1|0
1639007400000|2021-12-08 23:50:00|16117|16093|16119|16095|16119|16095|16117|16093|0
1639007700000|2021-12-08 23:55:00|16118.7|16094.7|16120.4|16096.4|16121.1|16097.1|16116.3|16092.3|0
1639008000000|2021-12-09 00:00:00|16120.1|16096.1|16123.2|16099.2|16123.2|16099.2|16118.4|16094.4|0
1639008300000|2021-12-09 00:05:00|16122.8|16098.8|16117|16093|16123.2|16099.2|16116.3|16092.3|0
1639008600000|2021-12-09 00:10:00|16117.3|16093.3|16113.1|16089.1|16117.7|16093.7|16112.4|16088.4|0
1639008900000|2021-12-09 00:15:00|16112.4|16088.4|16108.8|16084.8|16118.2|16094.2|16108.8|16084.8|0
1639009200000|2021-12-09 00:20:00|16109.2|16085.2|16109.6|16085.6|16111.4|16087.4|16107.5|16083.5|0
1639009500000|2021-12-09 00:25:00|16109.4|16085.4|16115.6|16091.6|16117.5|16093.5|16108.7|16084.7|0
1639009800000|2021-12-09 00:30:00|16115.2|16091.2|16117.7|16093.7|16120.3|16096.3|16115.2|16091.2|0
1639010100000|2021-12-09 00:35:00|16117.6|16093.6|16115.1|16091.1|16119.4|16095.4|16114.8|16090.8|0
1639010400000|2021-12-09 00:40:00|16115.6|16091.6|16113.2|16089.2|16115.6|16091.6|16111.9|16087.9|0
1639010700000|2021-12-09 00:45:00|16112.8|16088.8|16128.3|16104.3|16132.6|16108.6|16110|16086|0
1639011000000|2021-12-09 00:50:00|16128.7|16104.7|16133.3|16109.3|16133.3|16109.3|16127|16103|0
1639011300000|2021-12-09 00:55:00|16133|16109|16130.4|16106.4|16133|16109|16129.7|16105.7|0
1639011600000|2021-12-09 01:00:00|16123.8|16113.8|16111.3|16101.3|16125.3|16115.3|16104.3|16094.3|3009
1639011900000|2021-12-09 01:05:00|16111.8|16101.8|16122.8|16112.8|16126.8|16116.8|16108.3|16098.3|1275
1639012200000|2021-12-09 01:10:00|16122.3|16112.3|16116.8|16106.8|16144.8|16134.8|16114.3|16104.3|2191
1639012500000|2021-12-09 01:15:00|16118.8|16108.8|16118.8|16108.8|16122.8|16112.8|16103.3|16093.3|2533
1639012800000|2021-12-09 01:20:00|16118.3|16108.3|16115.8|16105.8|16126.3|16116.3|16109.8|16099.8|2431
1639013100000|2021-12-09 01:25:00|16114.8|16104.8|16121.8|16111.8|16125.8|16115.8|16109.8|16099.8|2981
1639013400000|2021-12-09 01:30:00|16117.8|16107.8|16125.3|16115.3|16126.3|16116.3|16077.8|16067.8|18330
1639013700000|2021-12-09 01:35:00|16126.3|16116.3|16118.3|16108.3|16146.3|16136.3|16096.3|16086.3|8101
1639014000000|2021-12-09 01:40:00|16118.8|16108.8|16145.8|16135.8|16148.8|16138.8|16098.8|16088.8|10386
1639014300000|2021-12-09 01:45:00|16146.8|16136.8|16132.8|16122.8|16147.8|16137.8|16111.8|16101.8|7476
1639014600000|2021-12-09 01:50:00|16133.8|16123.8|16127.8|16117.8|16148.8|16138.8|16124.8|16114.8|4956
1639014900000|2021-12-09 01:55:00|16128.8|16118.8|16154.8|16144.8|16156.8|16146.8|16116.8|16106.8|6284
1639015200000|2021-12-09 02:00:00|16156.8|16146.8|16198.8|16188.8|16208.8|16198.8|16144.8|16134.8|8519
1639015500000|2021-12-09 02:05:00|16199.8|16189.8|16206.8|16196.8|16243.8|16233.8|16198.8|16188.8|8977
1639015800000|2021-12-09 02:10:00|16205.8|16195.8|16204.8|16194.8|16224.8|16214.8|16190.8|16180.8|5266
1639016100000|2021-12-09 02:15:00|16206.8|16196.8|16234.8|16224.8|16235.8|16225.8|16204.8|16194.8|5260
1639016400000|2021-12-09 02:20:00|16235.8|16225.8|16269.8|16259.8|16269.8|16259.8|16219.8|16209.8|9474
1639016700000|2021-12-09 02:25:00|16270.8|16260.8|16335.8|16325.8|16335.8|16325.8|16259.8|16249.8|10458
1639017000000|2021-12-09 02:30:00|16334.8|16324.8|16305.8|16295.8|16340.8|16330.8|16287.8|16277.8|7285
1639017300000|2021-12-09 02:35:00|16307.8|16297.8|16292.8|16282.8|16311.8|16301.8|16287.8|16277.8|4679
1639017600000|2021-12-09 02:40:00|16294.8|16284.8|16317.8|16307.8|16329.8|16319.8|16294.8|16284.8|5283
1639017900000|2021-12-09 02:45:00|16316.8|16306.8|16384.8|16374.8|16385.8|16375.8|16316.8|16306.8|9676
1639018200000|2021-12-09 02:50:00|16385.8|16375.8|16382.8|16372.8|16395.8|16385.8|16363.8|16353.8|9688
1639018500000|2021-12-09 02:55:00|16383.8|16373.8|16449.8|16439.8|16450.8|16440.8|16371.8|16361.8|9815
1639018800000|2021-12-09 03:00:00|16450.8|16440.8|16407.8|16397.8|16455.8|16445.8|16399.8|16389.8|8399
1639019100000|2021-12-09 03:05:00|16408.8|16398.8|16358.8|16348.8|16410.8|16400.8|16350.8|16340.8|8857
1639019400000|2021-12-09 03:10:00|16361.8|16351.8|16419.8|16409.8|16425.8|16415.8|16360.8|16350.8|5505
1639019700000|2021-12-09 03:15:00|16417.8|16407.8|16451.8|16441.8|16453.8|16443.8|16415.8|16405.8|5991
1639020000000|2021-12-09 03:20:00|16452.8|16442.8|16404.4|16394.4|16452.8|16442.8|16397.4|16387.4|5745
1639020300000|2021-12-09 03:25:00|16405.4|16395.4|16416.4|16406.4|16424.4|16414.4|16380.4|16370.4|5485
1639020600000|2021-12-09 03:30:00|16415.4|16405.4|16439.4|16429.4|16441.4|16431.4|16415.4|16405.4|2344
1639020900000|2021-12-09 03:35:00|16438.4|16428.4|16442.4|16432.4|16447.4|16437.4|16434.4|16424.4|1573
1639021200000|2021-12-09 03:40:00|16443.4|16433.4|16434.4|16424.4|16445.4|16435.4|16434.4|16424.4|1619
1639021500000|2021-12-09 03:45:00|16433.4|16423.4|16438.4|16428.4|16446.4|16436.4|16427.4|16417.4|2091
1639021800000|2021-12-09 03:50:00|16437.4|16427.4|16437.4|16427.4|16440.4|16430.4|16434.4|16424.4|728
1639022100000|2021-12-09 03:55:00|16438.4|16428.4|16424.4|16414.4|16439.4|16429.4|16418.4|16408.4|1207
1639022400000|2021-12-09 04:00:00|16425.4|16415.4|16427.4|16417.4|16429.4|16419.4|16418.4|16408.4|1067
1639022700000|2021-12-09 04:05:00|16426.4|16416.4|16436.4|16426.4|16440.4|16430.4|16426.4|16416.4|827
1639023000000|2021-12-09 04:10:00|16437.4|16427.4|16444.4|16434.4|16444.4|16434.4|16437.4|16427.4|576
1639023300000|2021-12-09 04:15:00|16443.4|16433.4|16443.4|16433.4|16445.4|16435.4|16436.4|16426.4|553
1639023600000|2021-12-09 04:20:00|16444.4|16434.4|16442.4|16432.4|16449.4|16439.4|16442.4|16432.4|779
1639023900000|2021-12-09 04:25:00|16444.4|16434.4|16443.4|16433.4|16444.4|16434.4|16443.4|16433.4|446
1639024200000|2021-12-09 04:30:00|16442.4|16432.4|16439.4|16429.4|16445.4|16435.4|16438.4|16428.4|647
1639024500000|2021-12-09 04:35:00|16440.4|16430.4|16440.4|16430.4|16445.4|16435.4|16440.4|16430.4|391
1639024800000|2021-12-09 04:40:00|16441.4|16431.4|16439.4|16429.4|16445.4|16435.4|16438.4|16428.4|318
1639025100000|2021-12-09 04:45:00|16438.4|16428.4|16439.4|16429.4|16445.4|16435.4|16438.4|16428.4|570
1639025400000|2021-12-09 04:50:00|16440.4|16430.4|16441.4|16431.4|16442.4|16432.4|16437.4|16427.4|403
1639025700000|2021-12-09 04:55:00|16442.4|16432.4|16439.4|16429.4|16442.4|16432.4|16437.4|16427.4|859
1639026000000|2021-12-09 05:00:00|16437.4|16427.4|16452.4|16442.4|16456.4|16446.4|16405.4|16395.4|8063
1639026300000|2021-12-09 05:05:00|16453.4|16443.4|16480.4|16470.4|16485.4|16475.4|16445.4|16435.4|7642
1639026600000|2021-12-09 05:10:00|16479.4|16469.4|16537.4|16527.4|16539.4|16529.4|16470.4|16460.4|8414
1639026900000|2021-12-09 05:15:00|16535.4|16525.4|16503.4|16493.4|16552.4|16542.4|16503.4|16493.4|10687
1639027200000|2021-12-09 05:20:00|16501.4|16491.4|16491.4|16481.4|16504.4|16494.4|16480.4|16470.4|7360
1639027500000|2021-12-09 05:25:00|16489.4|16479.4|16478.4|16468.4|16508.4|16498.4|16475.4|16465.4|4682
1639027800000|2021-12-09 05:30:00|16479.4|16469.4|16464.4|16454.4|16484.4|16474.4|16435.4|16425.4|5732
1639028100000|2021-12-09 05:35:00|16466.4|16456.4|16449.4|16439.4|16467.4|16457.4|16440.4|16430.4|3523
1639028400000|2021-12-09 05:40:00|16448.4|16438.4|16441.4|16431.4|16464.4|16454.4|16430.4|16420.4|4632
1639028700000|2021-12-09 05:45:00|16440.4|16430.4|16438.4|16428.4|16441.4|16431.4|16395.4|16385.4|5125
1639029000000|2021-12-09 05:50:00|16436.4|16426.4|16449.4|16439.4|16461.4|16451.4|16422.4|16412.4|3461
1639029300000|2021-12-09 05:55:00|16451.4|16441.4|16458.4|16448.4|16474.4|16464.4|16443.4|16433.4|3298
1639029600000|2021-12-09 06:00:00|16456.4|16446.4|16446.4|16436.4|16456.4|16446.4|16440.4|16430.4|2380
1639029900000|2021-12-09 06:05:00|16447.4|16437.4|16474.4|16464.4|16477.4|16467.4|16447.4|16437.4|2761
1639030200000|2021-12-09 06:10:00|16476.4|16466.4|16461.4|16451.4|16478.4|16468.4|16459.4|16449.4|2419
1639030500000|2021-12-09 06:15:00|16460.4|16450.4|16442.4|16432.4|16465.4|16455.4|16442.4|16432.4|2800
1639030800000|2021-12-09 06:20:00|16441.4|16431.4|16444.4|16434.4|16453.4|16443.4|16430.4|16420.4|4530
1639031100000|2021-12-09 06:25:00|16443.4|16433.4|16426.4|16416.4|16444.4|16434.4|16422.4|16412.4|2720
1639031400000|2021-12-09 06:30:00|16424.4|16414.4|16404.4|16394.4|16426.4|16416.4|16397.4|16387.4|6292
1639031700000|2021-12-09 06:35:00|16403.4|16393.4|16388.4|16378.4|16404.4|16394.4|16385.4|16375.4|5815
1639032000000|2021-12-09 06:40:00|16387.4|16377.4|16378.4|16368.4|16390.4|16380.4|16367.4|16357.4|7291
1639032300000|2021-12-09 06:45:00|16377.4|16367.4|16374.4|16364.4|16380.4|16370.4|16370.4|16360.4|6760
1639032600000|2021-12-09 06:50:00|16376.4|16366.4|16362.4|16352.4|16390.4|16380.4|16361.4|16351.4|7439
1639032900000|2021-12-09 06:55:00|16361.4|16351.4|16343.4|16333.4|16376.4|16366.4|16342.4|16332.4|7395
1639033200000|2021-12-09 07:00:00|16341.4|16331.4|16368.4|16358.4|16370.4|16360.4|16341.4|16331.4|3705
1639033500000|2021-12-09 07:05:00|16369.4|16359.4|16355.4|16345.4|16370.4|16360.4|16355.4|16345.4|894
1639033800000|2021-12-09 07:10:00|16356.4|16346.4|16366.4|16356.4|16368.4|16358.4|16356.4|16346.4|915
1639034100000|2021-12-09 07:15:00|16365.4|16355.4|16358.4|16348.4|16368.4|16358.4|16358.4|16348.4|661
1639034400000|2021-12-09 07:20:00|16359.4|16349.4|16369.4|16359.4|16370.4|16360.4|16358.4|16348.4|439
1639034700000|2021-12-09 07:25:00|16368.4|16358.4|16375.4|16365.4|16376.4|16366.4|16367.4|16357.4|472
1639035000000|2021-12-09 07:30:00|16374.4|16364.4|16373.4|16363.4|16379.4|16369.4|16373.4|16363.4|323
1639035300000|2021-12-09 07:35:00|16374.4|16364.4|16376.4|16366.4|16380.4|16370.4|16373.4|16363.4|459
1639035600000|2021-12-09 07:40:00|16375.4|16365.4|16382.4|16372.4|16388.4|16378.4|16375.4|16365.4|1230
1639035900000|2021-12-09 07:45:00|16385.4|16375.4|16383.4|16373.4|16388.4|16378.4|16381.4|16371.4|702
1639036200000|2021-12-09 07:50:00|16384.4|16374.4|16379.4|16369.4|16386.4|16376.4|16378.4|16368.4|426
1639036500000|2021-12-09 07:55:00|16380.4|16370.4|16358.4|16348.4|16384.4|16374.4|16355.4|16345.4|1277
1639036800000|2021-12-09 08:00:00|16359.4|16346.4|16345.4|16334.4|16360.4|16348.4|16343.4|16331.4|1934
1639037100000|2021-12-09 08:05:00|16344.4|16333.4|16341.4|16329.4|16348.4|16337.4|16340.4|16328.4|1202
1639037400000|2021-12-09 08:10:00|16340.4|16327.4|16318.4|16307.4|16340.4|16328.4|16318.4|16307.4|2375
1639037700000|2021-12-09 08:15:00|16319.4|16305.4|16335.4|16323.4|16336.4|16325.4|16317.4|16305.4|862
1639038000000|2021-12-09 08:20:00|16334.4|16322.4|16357.4|16345.4|16357.4|16346.4|16333.4|16321.4|1278
1639038300000|2021-12-09 08:25:00|16356.4|16344.4|16370.4|16358.4|16370.4|16359.4|16349.4|16338.4|2767
1639038600000|2021-12-09 08:30:00|16373.4|16349.4|16377|16353|16383.3|16359.3|16367.6|16343.6|1
1639038900000|2021-12-09 08:35:00|16378|16354|16365.9|16341.9|16378.7|16354.7|16364.2|16340.2|5081
1639039200000|2021-12-09 08:40:00|16365.5|16341.5|16358.7|16334.7|16365.5|16341.5|16355.6|16331.6|0
1639039500000|2021-12-09 08:45:00|16358.9|16334.9|16360.1|16336.1|16364.6|16340.6|16355.9|16331.9|0
1639039800000|2021-12-09 08:50:00|16359.1|16335.1|16366.5|16342.5|16366.8|16342.8|16358.7|16334.7|0
1639040100000|2021-12-09 08:55:00|16365.9|16341.9|16374.3|16350.3|16375.7|16351.7|16362.2|16338.2|0
1639040400000|2021-12-09 09:00:00|16389.4|16379.4|16367.4|16355.4|16389.4|16379.4|16364.4|16353.4|816
1639040700000|2021-12-09 09:05:00|16368.4|16356.4|16369.4|16357.4|16370.4|16359.4|16366.4|16355.4|261
1639041000000|2021-12-09 09:10:00|16368.4|16358.4|16364.4|16352.4|16368.4|16358.4|16363.4|16351.4|176
1639041300000|2021-12-09 09:15:00|16363.4|16351.4|16356.4|16345.4|16363.4|16351.4|16349.4|16337.4|461
1639041600000|2021-12-09 09:20:00|16355.4|16344.4|16354.4|16343.4|16360.4|16348.4|16353.4|16342.4|394
1639041900000|2021-12-09 09:25:00|16355.4|16342.4|16352.4|16341.4|16356.4|16344.4|16352.4|16341.4|103
1639042200000|2021-12-09 09:30:00|16354.4|16342.4|16354.4|16342.4|16355.4|16343.4|16352.4|16341.4|117
1639042500000|2021-12-09 09:35:00|16355.4|16343.4|16356.4|16345.4|16359.4|16347.4|16355.4|16343.4|107
1639042800000|2021-12-09 09:40:00|16357.4|16346.4|16355.4|16344.4|16357.4|16346.4|16355.4|16344.4|56
1639043100000|2021-12-09 09:45:00|16353.4|16343.4|16355.4|16344.4|16357.4|16345.4|16353.4|16341.4|79
1639043400000|2021-12-09 09:50:00|16356.4|16343.4|16353.4|16342.4|16356.4|16345.4|16352.4|16341.4|170
1639043700000|2021-12-09 09:55:00|16354.4|16343.4|16348.4|16337.4|16354.4|16343.4|16348.4|16337.4|178
1639044000000|2021-12-09 10:00:00|16347.4|16335.4|16336.4|16325.4|16347.4|16336.4|16336.4|16325.4|402
1639044300000|2021-12-09 10:05:00|16337.4|16326.4|16346.4|16335.4|16346.4|16335.4|16334.4|16323.4|635
1639044600000|2021-12-09 10:10:00|16345.4|16334.4|16346.4|16334.4|16349.4|16338.4|16345.4|16333.4|117
1639044900000|2021-12-09 10:15:00|16347.4|16335.4|16346.4|16334.4|16351.4|16339.4|16346.4|16334.4|129
1639045200000|2021-12-09 10:20:00|16345.4|16335.4|16354.4|16343.4|16355.4|16343.4|16345.4|16334.4|201
1639045500000|2021-12-09 10:25:00|16353.4|16342.4|16355.4|16344.4|16357.4|16346.4|16353.4|16342.4|188
1639045800000|2021-12-09 10:30:00|16356.4|16345.4|16354.4|16343.4|16356.4|16345.4|16353.4|16342.4|93
1639046100000|2021-12-09 10:35:00|16355.4|16344.4|16351.4|16340.4|16355.4|16344.4|16350.4|16339.4|342
1639046400000|2021-12-09 10:40:00|16352.4|16339.4|16351.4|16340.4|16352.4|16340.4|16350.4|16339.4|41
1639046700000|2021-12-09 10:45:00|16352.4|16339.4|16350.4|16339.4|16352.4|16340.4|16349.4|16338.4|157
1639047000000|2021-12-09 10:50:00|16351.4|16340.4|16352.4|16340.4|16352.4|16340.4|16350.4|16339.4|38
1639047300000|2021-12-09 10:55:00|16351.4|16341.4|16351.4|16339.4|16352.4|16341.4|16351.4|16339.4|36
1639047600000|2021-12-09 11:00:00|16352.4|16340.4|16352.4|16341.4|16352.4|16341.4|16350.4|16339.4|59
1639047900000|2021-12-09 11:05:00|16351.4|16340.4|16354.4|16342.4|16357.4|16346.4|16351.4|16340.4|196
1639048200000|2021-12-09 11:10:00|16353.4|16343.4|16332.4|16321.4|16355.4|16344.4|16324.4|16312.4|796
1639048500000|2021-12-09 11:15:00|16335.4|16324.4|16310.4|16298.4|16335.4|16324.4|16309.4|16297.4|1156
1639048800000|2021-12-09 11:20:00|16311.4|16299.4|16295.4|16284.4|16312.4|16301.4|16295.4|16284.4|676
1639049100000|2021-12-09 11:25:00|16296.4|16285.4|16296.4|16285.4|16297.4|16286.4|16292.4|16281.4|319
1639049400000|2021-12-09 11:30:00|16297.4|16286.4|16297.4|16286.4|16301.4|16289.4|16295.4|16283.4|374
1639049700000|2021-12-09 11:35:00|16298.4|16285.4|16291.4|16280.4|16298.4|16286.4|16290.4|16279.4|351
1639050000000|2021-12-09 11:40:00|16292.4|16282.4|16290.4|16279.4|16294.4|16283.4|16288.4|16276.4|374
1639050300000|2021-12-09 11:45:00|16289.4|16278.4|16280.4|16269.4|16290.4|16279.4|16280.4|16268.4|435
1639050600000|2021-12-09 11:50:00|16281.4|16270.4|16284.4|16273.4|16285.4|16273.4|16274.4|16263.4|488
1639050900000|2021-12-09 11:55:00|16285.4|16274.4|16304.4|16293.4|16304.4|16293.4|16284.4|16273.4|354
1639051200000|2021-12-09 12:00:00|16303.4|16292.4|16291.4|16280.4|16309.4|16298.4|16290.4|16279.4|442
1639051500000|2021-12-09 12:05:00|16292.4|16278.4|16288.4|16277.4|16294.4|16282.4|16288.4|16277.4|288
1639051800000|2021-12-09 12:10:00|16289.4|16278.4|16285.4|16273.4|16291.4|16279.4|16284.4|16273.4|305
1639052100000|2021-12-09 12:15:00|16286.4|16274.4|16293.4|16282.4|16295.4|16284.4|16284.4|16273.4|381
1639052400000|2021-12-09 12:20:00|16294.4|16281.4|16303.4|16291.4|16304.4|16293.4|16290.4|16279.4|600
1639052700000|2021-12-09 12:25:00|16302.4|16290.4|16305.4|16293.4|16305.4|16293.4|16300.4|16289.4|277
1639053000000|2021-12-09 12:30:00|16304.4|16294.4|16309.4|16298.4|16310.4|16298.4|16304.4|16293.4|349
1639053300000|2021-12-09 12:35:00|16310.4|16299.4|16314.4|16303.4|16315.4|16304.4|16309.4|16298.4|274
1639053600000|2021-12-09 12:40:00|16315.4|16304.4|16313.4|16302.4|16316.4|16304.4|16311.4|16300.4|118
1639053900000|2021-12-09 12:45:00|16314.4|16303.4|16308.4|16297.4|16314.4|16303.4|16307.4|16295.4|52
1639054200000|2021-12-09 12:50:00|16309.4|16296.4|16307.4|16296.4|16309.4|16296.4|16305.4|16294.4|48
1639054500000|2021-12-09 12:55:00|16308.4|16295.4|16313.4|16302.4|16313.4|16302.4|16306.4|16295.4|171
1639054800000|2021-12-09 13:00:00|16312.4|16301.4|16314.4|16303.4|16317.4|16305.4|16312.4|16301.4|164
1639055100000|2021-12-09 13:05:00|16313.4|16302.4|16315.4|16304.4|16320.4|16308.4|16313.4|16302.4|235
1639055400000|2021-12-09 13:10:00|16314.4|16303.4|16305.4|16294.4|16315.4|16304.4|16305.4|16294.4|702
1639055700000|2021-12-09 13:15:00|16304.4|16293.4|16309.4|16297.4|16309.4|16297.4|16301.4|16290.4|818
1639056000000|2021-12-09 13:20:00|16308.4|16296.4|16308.4|16297.4|16309.4|16297.4|16304.4|16293.4|254
1639056300000|2021-12-09 13:25:00|16309.4|16298.4|16313.4|16302.4|16313.4|16302.4|16307.4|16296.4|179
1639056600000|2021-12-09 13:30:00|16312.4|16301.4|16311.4|16300.4|16316.4|16304.4|16307.4|16296.4|269
1639056900000|2021-12-09 13:35:00|16312.4|16299.4|16313.4|16302.4|16315.4|16304.4|16311.4|16299.4|167
1639057200000|2021-12-09 13:40:00|16314.4|16303.4|16313.4|16302.4|16315.4|16304.4|16313.4|16301.4|96
1639057500000|2021-12-09 13:45:00|16312.4|16301.4|16312.4|16301.4|16313.4|16302.4|16310.4|16299.4|72
1639057800000|2021-12-09 13:50:00|16314.4|16302.4|16317.4|16306.4|16318.4|16306.4|16313.4|16302.4|143
1639058100000|2021-12-09 13:55:00|16316.4|16305.4|16317.4|16306.4|16319.4|16308.4|16316.4|16305.4|171
1639058400000|2021-12-09 14:00:00|16319.4|16307.4|16320.4|16309.4|16322.4|16310.4|16319.4|16307.4|150
1639058700000|2021-12-09 14:05:00|16321.4|16310.4|16328.4|16317.4|16329.4|16317.4|16320.4|16309.4|453
1639059000000|2021-12-09 14:10:00|16329.4|16318.4|16328.4|16317.4|16334.4|16323.4|16328.4|16317.4|251
1639059300000|2021-12-09 14:15:00|16329.4|16318.4|16331.4|16320.4|16332.4|16321.4|16329.4|16318.4|102
1639059600000|2021-12-09 14:20:00|16330.4|16319.4|16328.4|16317.4|16330.4|16320.4|16328.4|16317.4|69
1639059900000|2021-12-09 14:25:00|16327.4|16316.4|16326.4|16315.4|16328.4|16317.4|16324.4|16313.4|162
1639060200000|2021-12-09 14:30:00|16327.4|16316.4|16350.4|16339.4|16350.4|16339.4|16320.4|16309.4|631
1639060500000|2021-12-09 14:35:00|16351.4|16340.4|16346.4|16334.4|16357.4|16346.4|16336.4|16325.4|554
1639060800000|2021-12-09 14:40:00|16347.4|16335.4|16339.4|16327.4|16350.4|16339.4|16338.4|16327.4|382
1639061100000|2021-12-09 14:45:00|16340.4|16328.4|16329.4|16318.4|16342.4|16331.4|16327.4|16315.4|307
1639061400000|2021-12-09 14:50:00|16330.4|16317.4|16323.4|16312.4|16330.4|16318.4|16322.4|16311.4|390
1639061700000|2021-12-09 14:55:00|16322.4|16311.4|16324.4|16313.4|16325.4|16314.4|16318.4|16307.4|433
1639062000000|2021-12-09 15:00:00|16325.4|16314.4|16318.4|16307.4|16329.4|16317.4|16316.4|16304.4|984
1639062300000|2021-12-09 15:05:00|16319.4|16306.4|16321.4|16310.4|16325.4|16314.4|16317.4|16306.4|315
1639062600000|2021-12-09 15:10:00|16322.4|16311.4|16323.4|16312.4|16325.4|16314.4|16320.4|16309.4|271
1639062900000|2021-12-09 15:15:00|16324.4|16313.4|16330.4|16318.4|16331.4|16319.4|16322.4|16311.4|417
1639063200000|2021-12-09 15:20:00|16329.4|16319.4|16324.4|16313.4|16331.4|16320.4|16323.4|16312.4|221
1639063500000|2021-12-09 15:25:00|16325.4|16314.4|16325.4|16314.4|16327.4|16316.4|16320.4|16309.4|519
1639063800000|2021-12-09 15:30:00|16326.4|16315.4|16328.4|16317.4|16331.4|16320.4|16325.4|16314.4|350
1639064100000|2021-12-09 15:35:00|16327.4|16316.4|16308.4|16297.4|16328.4|16317.4|16308.4|16297.4|488
1639064400000|2021-12-09 15:40:00|16309.4|16299.4|16312.4|16301.4|16314.4|16303.4|16303.4|16292.4|363
1639064700000|2021-12-09 15:45:00|16313.4|16300.4|16326.4|16315.4|16326.4|16315.4|16311.4|16300.4|188
1639065000000|2021-12-09 15:50:00|16325.4|16314.4|16325.4|16313.4|16327.4|16316.4|16320.4|16309.4|178
1639065300000|2021-12-09 15:55:00|16324.4|16312.4|16330.4|16319.4|16336.4|16325.4|16323.4|16312.4|272
1639065600000|2021-12-09 16:00:00|16332.4|16320.4|16325.4|16314.4|16332.4|16321.4|16325.4|16314.4|169
1639065900000|2021-12-09 16:05:00|16326.4|16315.4|16331.4|16320.4|16333.4|16321.4|16325.4|16314.4|232
1639066200000|2021-12-09 16:10:00|16330.4|16319.4|16323.4|16312.4|16332.4|16321.4|16321.4|16310.4|266
1639066500000|2021-12-09 16:15:00|16324.4|16314.4|16317.4|16306.4|16325.4|16314.4|16311.4|16300.4|373
1639066800000|2021-12-09 16:20:00|16318.4|16308.4|16338.4|16327.4|16338.4|16327.4|16318.4|16308.4|324
1639067100000|2021-12-09 16:25:00|16337.4|16326.4|16340.4|16329.4|16341.4|16330.4|16337.4|16326.4|361
1639067400000|2021-12-09 16:30:00|16339.4|16328.4|16333.4|16322.4|16340.4|16329.4|16332.4|16321.4|227
1639067700000|2021-12-09 16:35:00|16334.4|16323.4|16334.4|16323.4|16339.4|16328.4|16331.4|16320.4|152
1639068000000|2021-12-09 16:40:00|16335.4|16325.4|16332.4|16321.4|16336.4|16325.4|16330.4|16319.4|135
1639068300000|2021-12-09 16:45:00|16333.4|16320.4|16336.4|16324.4|16337.4|16326.4|16329.4|16318.4|220
1639068600000|2021-12-09 16:50:00|16337.4|16325.4|16336.4|16324.4|16338.4|16327.4|16336.4|16324.4|80
1639068900000|2021-12-09 16:55:00|16337.4|16325.4|16339.4|16328.4|16340.4|16329.4|16334.4|16323.4|105
1639069200000|2021-12-09 17:00:00|16338.4|16327.4|16336.4|16325.4|16341.4|16330.4|16334.4|16323.4|143
1639069500000|2021-12-09 17:05:00|16335.4|16324.4|16337.4|16326.4|16338.4|16326.4|16334.4|16323.4|97
1639069800000|2021-12-09 17:10:00|16336.4|16325.4|16337.4|16326.4|16338.4|16327.4|16335.4|16324.4|36
1639070100000|2021-12-09 17:15:00|16336.4|16325.4|16336.4|16325.4|16338.4|16327.4|16335.4|16324.4|85
1639070400000|2021-12-09 17:20:00|16337.4|16326.4|16338.4|16327.4|16338.4|16327.4|16335.4|16324.4|83
1639070700000|2021-12-09 17:25:00|16337.4|16326.4|16338.4|16327.4|16340.4|16329.4|16335.4|16324.4|121
1639071000000|2021-12-09 17:30:00|16337.4|16326.4|16339.4|16328.4|16341.4|16329.4|16337.4|16326.4|101
1639071300000|2021-12-09 17:35:00|16340.4|16329.4|16340.4|16329.4|16341.4|16330.4|16338.4|16327.4|54
1639071600000|2021-12-09 17:40:00|16339.4|16328.4|16344.4|16332.4|16344.4|16333.4|16339.4|16327.4|90
1639071900000|2021-12-09 17:45:00|16343.4|16333.4|16347.4|16336.4|16348.4|16337.4|16343.4|16332.4|137
1639072200000|2021-12-09 17:50:00|16346.4|16335.4|16347.4|16336.4|16348.4|16337.4|16345.4|16334.4|109
1639072500000|2021-12-09 17:55:00|16346.4|16335.4|16349.4|16338.4|16349.4|16338.4|16345.4|16334.4|73
1639072800000|2021-12-09 18:00:00|16348.4|16337.4|16343.4|16332.4|16348.4|16337.4|16339.4|16328.4|227
1639073100000|2021-12-09 18:05:00|16344.4|16331.4|16345.4|16334.4|16347.4|16336.4|16342.4|16331.4|149
1639073400000|2021-12-09 18:10:00|16346.4|16335.4|16347.4|16336.4|16348.4|16337.4|16344.4|16333.4|142
1639073700000|2021-12-09 18:15:00|16348.4|16337.4|16347.4|16336.4|16348.4|16337.4|16344.4|16333.4|102
1639074000000|2021-12-09 18:20:00|16346.4|16335.4|16342.4|16331.4|16346.4|16335.4|16342.4|16331.4|148
1639074300000|2021-12-09 18:25:00|16343.4|16332.4|16343.4|16331.4|16343.4|16332.4|16340.4|16329.4|80
1639074600000|2021-12-09 18:30:00|16342.4|16330.4|16347.4|16336.4|16348.4|16337.4|16342.4|16330.4|123
1639074900000|2021-12-09 18:35:00|16345.4|16334.4|16347.4|16336.4|16349.4|16338.4|16344.4|16333.4|141
1639075200000|2021-12-09 18:40:00|16346.4|16335.4|16342.4|16331.4|16348.4|16337.4|16342.4|16331.4|357
1639075500000|2021-12-09 18:45:00|16343.4|16332.4|16338.4|16327.4|16344.4|16332.4|16337.4|16326.4|163
1639075800000|2021-12-09 18:50:00|16337.4|16326.4|16339.4|16327.4|16340.4|16329.4|16335.4|16324.4|192
1639076100000|2021-12-09 18:55:00|16340.4|16328.4|16342.4|16331.4|16346.4|16335.4|16339.4|16327.4|279
1639076400000|2021-12-09 19:00:00|16343.4|16330.4|16337.4|16326.4|16343.4|16332.4|16336.4|16325.4|226
1639076700000|2021-12-09 19:05:00|16336.4|16325.4|16336.4|16325.4|16338.4|16327.4|16335.4|16324.4|130
1639077000000|2021-12-09 19:10:00|16337.4|16326.4|16335.4|16324.4|16338.4|16327.4|16334.4|16322.4|96
1639077300000|2021-12-09 19:15:00|16334.4|16323.4|16335.4|16324.4|16337.4|16326.4|16334.4|16323.4|108
1639077600000|2021-12-09 19:20:00|16334.4|16323.4|16337.4|16326.4|16338.4|16327.4|16333.4|16322.4|98
1639077900000|2021-12-09 19:25:00|16336.4|16325.4|16331.4|16320.4|16338.4|16327.4|16329.4|16318.4|261
1639078200000|2021-12-09 19:30:00|16332.4|16319.4|16330.4|16319.4|16333.4|16322.4|16328.4|16317.4|148
1639078500000|2021-12-09 19:35:00|16329.4|16318.4|16329.4|16318.4|16330.4|16318.4|16328.4|16317.4|130
1639078800000|2021-12-09 19:40:00|16330.4|16319.4|16333.9|16323.9|16334.4|16323.9|16330.4|16319.4|148
1639079100000|2021-12-09 19:45:00|16333.4|16323.4|16333.9|16323.9|16333.9|16323.9|16330.9|16320.9|107
1639079400000|2021-12-09 19:50:00|16332.9|16322.9|16329.4|16319.4|16332.9|16322.9|16327.9|16317.9|93
1639079700000|2021-12-09 19:55:00|16329.9|16319.9|16329.4|16319.4|16330.9|16320.9|16326.9|16316.9|190
1639080000000|2021-12-09 20:00:00|16329.9|16319.9|16330.9|16320.9|16334.9|16324.9|16328.4|16318.4|234
1639080300000|2021-12-09 20:05:00|16331.9|16321.9|16328.4|16318.4|16331.9|16321.9|16326.9|16316.9|165
1639080600000|2021-12-09 20:10:00|16328.9|16318.9|16329.9|16319.9|16330.9|16320.9|16326.9|16316.9|180
1639080900000|2021-12-09 20:15:00|16328.9|16318.9|16329.4|16319.4|16331.9|16321.9|16327.9|16317.9|203
1639081200000|2021-12-09 20:20:00|16328.9|16318.9|16327.9|16317.9|16330.9|16320.9|16326.9|16316.9|158
1639081500000|2021-12-09 20:25:00|16326.9|16316.9|16328.9|16318.9|16330.9|16320.9|16326.9|16316.9|274
1639081800000|2021-12-09 20:30:00|16327.9|16317.9|16328.9|16318.9|16332.9|16322.9|16327.4|16317.4|235
1639082100000|2021-12-09 20:35:00|16329.4|16319.4|16331.4|16321.4|16331.9|16321.9|16327.9|16317.9|145
1639082400000|2021-12-09 20:40:00|16330.9|16320.9|16329.9|16319.9|16333.4|16323.4|16329.9|16319.9|212
1639082700000|2021-12-09 20:45:00|16330.9|16320.9|16334.4|16324.4|16334.9|16324.9|16329.9|16319.9|259
1639083000000|2021-12-09 20:50:00|16334.9|16324.9|16337.4|16327.4|16338.4|16328.4|16333.9|16323.9|169
1639083300000|2021-12-09 20:55:00|16337.9|16327.9|16338.9|16328.9|16339.9|16329.9|16334.9|16324.9|91
1639083600000|2021-12-09 21:00:00|16338.4|16328.4|16338.9|16328.9|16338.9|16328.9|16337.9|16327.9|117
1639083900000|2021-12-09 21:05:00|16339.4|16329.4|16336.9|16326.9|16339.4|16329.4|16336.9|16326.9|83
1639084200000|2021-12-09 21:10:00|16336.4|16326.4|16330.9|16320.9|16336.4|16326.4|16330.9|16320.9|57
1639084500000|2021-12-09 21:15:00|16340.1|16316.1|16338.7|16314.7|16341.5|16317.5|16338|16314|1
1639084800000|2021-12-09 21:20:00|16339.4|16315.4|16341.5|16317.5|16341.5|16317.5|16338.7|16314.7|0
1639085100000|2021-12-09 21:25:00|16340.8|16316.8|16350.6|16326.6|16351.3|16327.3|16340.8|16316.8|0
1639085400000|2021-12-09 21:30:00|16349.6|16325.6|16347.1|16323.1|16351.3|16327.3|16346.4|16322.4|0
1639085700000|2021-12-09 21:35:00|16345.7|16321.7|16347.1|16323.1|16347.8|16323.8|16345.7|16321.7|0
1639086000000|2021-12-09 21:40:00|16348.5|16324.5|16345.7|16321.7|16349.2|16325.2|16345.7|16321.7|0
1639086300000|2021-12-09 21:45:00|16346|16322|16350.6|16326.6|16350.6|16326.6|16344.3|16320.3|0
1639086600000|2021-12-09 21:50:00|16349.9|16325.9|16349.9|16325.9|16350.6|16326.6|16348.5|16324.5|0
1639086900000|2021-12-09 21:55:00|16350.6|16326.6|16350|16326|16351.3|16327.3|16349.2|16325.2|0
1639087200000|2021-12-09 22:00:00|16349.9|16325.9|16353.7|16329.7|16353.7|16329.7|16348.6|16324.6|0
1639087500000|2021-12-09 22:05:00|16353.6|16329.6|16354|16330|16354.4|16330.4|16353.5|16329.5|0
1639087800000|2021-12-09 22:10:00|16354.1|16330.1|16355.4|16331.4|16358|16334|16354.1|16330.1|0
1639088100000|2021-12-09 22:15:00|16354.9|16330.9|16355.4|16331.4|16355.7|16331.7|16354.9|16330.9|0
1639088400000|2021-12-09 22:20:00|16355.7|16331.7|16356|16332|16357.2|16333.2|16355.4|16331.4|0
1639088700000|2021-12-09 22:25:00|16355.8|16331.8|16355.8|16331.8|16356.2|16332.2|16355.6|16331.6|0
1639089000000|2021-12-09 22:30:00|16356.5|16332.5|16356.6|16332.6|16356.6|16332.6|16355.8|16331.8|0
1639089300000|2021-12-09 22:35:00|16356.5|16332.5|16356.9|16332.9|16357.5|16333.5|16356.5|16332.5|0
1639089600000|2021-12-09 22:40:00|16356.7|16332.7|16358.6|16334.6|16358.8|16334.8|16356.6|16332.6|0
1639089900000|2021-12-09 22:45:00|16358.5|16334.5|16358.3|16334.3|16359.2|16335.2|16357.9|16333.9|0
1639090200000|2021-12-09 22:50:00|16357.6|16333.6|16357.1|16333.1|16357.9|16333.9|16356.7|16332.7|0
1639090500000|2021-12-09 22:55:00|16356.1|16332.1|16355.7|16331.7|16356.1|16332.1|16355.7|16331.7|0
1639090800000|2021-12-09 23:00:00|16354.1|16330.1|16362.9|16338.9|16362.9|16338.9|16353.1|16329.1|0
1639091100000|2021-12-09 23:05:00|16362.5|16338.5|16366.1|16342.1|16366.5|16342.5|16362.2|16338.2|0
1639091400000|2021-12-09 23:10:00|16366.5|16342.5|16365.1|16341.1|16366.5|16342.5|16364.4|16340.4|0
1639091700000|2021-12-09 23:15:00|16367.2|16343.2|16363.4|16339.4|16367.9|16343.9|16363.4|16339.4|0
1639092000000|2021-12-09 23:20:00|16363.7|16339.7|16362.2|16338.2|16364.9|16340.9|16361.5|16337.5|0
1639092300000|2021-12-09 23:25:00|16362.9|16338.9|16362.9|16338.9|16363.6|16339.6|16360.4|16336.4|0
1639092600000|2021-12-09 23:30:00|16363.2|16339.2|16368.5|16344.5|16369.9|16345.9|16363.2|16339.2|0
1639092900000|2021-12-09 23:35:00|16369.2|16345.2|16369.4|16345.4|16370.1|16346.1|16368|16344|0
1639093200000|2021-12-09 23:40:00|16368.7|16344.7|16368.7|16344.7|16370.4|16346.4|16368|16344|0
1639093500000|2021-12-09 23:45:00|16368.3|16344.3|16365.2|16341.2|16368.7|16344.7|16365.2|16341.2|0
1639093800000|2021-12-09 23:50:00|16364.8|16340.8|16364.4|16340.4|16367.2|16343.2|16363.7|16339.7|0
1639094100000|2021-12-09 23:55:00|16365.1|16341.1|16362.6|16338.6|16367.1|16343.1|16362.6|16338.6|0
1639094400000|2021-12-10 00:00:00|16363.3|16339.3|16358.2|16334.2|16367.3|16343.3|16356.8|16332.8|0
1639094700000|2021-12-10 00:05:00|16358.9|16334.9|16356.1|16332.1|16361|16337|16353.6|16329.6|0
1639095000000|2021-12-10 00:10:00|16355.7|16331.7|16367|16343|16367|16343|16355.7|16331.7|0
1639095300000|2021-12-10 00:15:00|16365.6|16341.6|16358.3|16334.3|16370.7|16346.7|16356.3|16332.3|0
1639095600000|2021-12-10 00:20:00|16357.3|16333.3|16357.7|16333.7|16358.5|16334.5|16353.3|16329.3|0
1639095900000|2021-12-10 00:25:00|16357.4|16333.4|16353.1|16329.1|16359.7|16335.7|16351.8|16327.8|0
1639096200000|2021-12-10 00:30:00|16352.8|16328.8|16348.2|16324.2|16352.8|16328.8|16345.2|16321.2|0
1639096500000|2021-12-10 00:35:00|16348.5|16324.5|16346|16322|16351.2|16327.2|16345.5|16321.5|0
1639096800000|2021-12-10 00:40:00|16345.9|16321.9|16348.2|16324.2|16351.5|16327.5|16342.1|16318.1|0
1639097100000|2021-12-10 00:45:00|16348|16324|16346|16322|16351.5|16327.5|16343.8|16319.8|0
1639097400000|2021-12-10 00:50:00|16345.5|16321.5|16342.4|16318.4|16347.2|16323.2|16341.9|16317.9|0
1639097700000|2021-12-10 00:55:00|16342.9|16318.9|16339.2|16315.2|16343|16319|16334.9|16310.9|0
1639098000000|2021-12-10 01:00:00|16335.9|16325.9|16299.9|16289.9|16346.9|16336.9|16286.9|16276.9|3220
1639098300000|2021-12-10 01:05:00|16300.9|16290.9|16302.4|16292.4|16308.9|16298.9|16292.9|16282.9|1030
1639098600000|2021-12-10 01:10:00|16302.9|16292.9|16288.9|16278.9|16302.9|16292.9|16279.9|16269.9|1958
1639098900000|2021-12-10 01:15:00|16293.4|16283.4|16312.4|16302.4|16315.9|16305.9|16279.4|16269.4|2585
1639099200000|2021-12-10 01:20:00|16312.9|16302.9|16273.9|16263.9|16313.9|16303.9|16271.4|16261.4|2929
1639099500000|2021-12-10 01:25:00|16272.9|16262.9|16274.4|16264.4|16281.4|16271.4|16261.4|16251.4|3674
1639099800000|2021-12-10 01:30:00|16278.4|16268.4|16283.9|16273.9|16320.4|16310.4|16261.4|16251.4|18437
1639100100000|2021-12-10 01:35:00|16284.4|16274.4|16275.4|16265.4|16285.4|16275.4|16255.4|16245.4|9804
1639100400000|2021-12-10 01:40:00|16277.4|16267.4|16306.9|16296.9|16314.4|16304.4|16266.4|16256.4|7108
1639100700000|2021-12-10 01:45:00|16306.4|16296.4|16283.4|16273.4|16312.4|16302.4|16268.4|16258.4|6668
1639101000000|2021-12-10 01:50:00|16281.4|16271.4|16299.8|16289.8|16310.8|16300.8|16274.4|16264.4|5801
1639101300000|2021-12-10 01:55:00|16296.8|16286.8|16288.8|16278.8|16324.8|16314.8|16286.8|16276.8|4261
1639101600000|2021-12-10 02:00:00|16286.8|16276.8|16323.8|16313.8|16334.8|16324.8|16282.8|16272.8|4820
1639101900000|2021-12-10 02:05:00|16324.8|16314.8|16310.8|16300.8|16324.8|16314.8|16295.8|16285.8|4263
1639102200000|2021-12-10 02:10:00|16311.8|16301.8|16329.8|16319.8|16329.8|16319.8|16293.8|16283.8|3276
1639102500000|2021-12-10 02:15:00|16328.8|16318.8|16329.8|16319.8|16346.8|16336.8|16316.8|16306.8|3340
1639102800000|2021-12-10 02:20:00|16330.8|16320.8|16355.8|16345.8|16373.8|16363.8|16324.8|16314.8|5922
1639103100000|2021-12-10 02:25:00|16356.8|16346.8|16353.8|16343.8|16360.8|16350.8|16328.8|16318.8|5435
1639103400000|2021-12-10 02:30:00|16352.8|16342.8|16353.8|16343.8|16371.8|16361.8|16336.8|16326.8|4053
1639103700000|2021-12-10 02:35:00|16355.8|16345.8|16332.8|16322.8|16361.8|16351.8|16316.8|16306.8|2462
1639104000000|2021-12-10 02:40:00|16331.8|16321.8|16327.8|16317.8|16333.8|16323.8|16316.8|16306.8|2065
1639104300000|2021-12-10 02:45:00|16328.8|16318.8|16350.8|16340.8|16353.8|16343.8|16316.8|16306.8|3316
1639104600000|2021-12-10 02:50:00|16348.8|16338.8|16351.8|16341.8|16369.8|16359.8|16342.8|16332.8|2708
1639104900000|2021-12-10 02:55:00|16352.8|16342.8|16339.8|16329.8|16362.8|16352.8|16334.8|16324.8|2970
1639105200000|2021-12-10 03:00:00|16340.8|16330.8|16339.8|16329.8|16351.8|16341.8|16328.8|16318.8|3254
1639105500000|2021-12-10 03:05:00|16338.8|16328.8|16324.8|16314.8|16338.8|16328.8|16322.8|16312.8|2077
1639105800000|2021-12-10 03:10:00|16325.8|16315.8|16309.8|16299.8|16333.8|16323.8|16307.8|16297.8|2440
1639106100000|2021-12-10 03:15:00|16308.8|16298.8|16303.8|16293.8|16317.8|16307.8|16301.8|16291.8|2204
1639106400000|2021-12-10 03:20:00|16302.8|16292.8|16304.8|16294.8|16323.8|16313.8|16299.8|16289.8|1915
1639106700000|2021-12-10 03:25:00|16303.8|16293.8|16308.8|16298.8|16314.8|16304.8|16300.8|16290.8|1333
1639107000000|2021-12-10 03:30:00|16309.8|16299.8|16314.8|16304.8|16326.8|16316.8|16309.8|16299.8|918
1639107300000|2021-12-10 03:35:00|16315.8|16305.8|16315.8|16305.8|16317.8|16307.8|16312.8|16302.8|318
1639107600000|2021-12-10 03:40:00|16316.8|16306.8|16319.8|16309.8|16321.8|16311.8|16316.8|16306.8|396
1639107900000|2021-12-10 03:45:00|16318.8|16308.8|16321.8|16311.8|16322.8|16312.8|16318.8|16308.8|289
1639108200000|2021-12-10 03:50:00|16320.8|16310.8|16324.8|16314.8|16324.8|16314.8|16320.8|16310.8|201
1639108500000|2021-12-10 03:55:00|16323.8|16313.8|16325.8|16315.8|16327.8|16317.8|16321.8|16311.8|368
1639108800000|2021-12-10 04:00:00|16327.8|16317.8|16331.8|16321.8|16332.8|16322.8|16326.8|16316.8|662
1639109100000|2021-12-10 04:05:00|16330.8|16320.8|16330.8|16320.8|16331.8|16321.8|16330.8|16320.8|109
1639109400000|2021-12-10 04:10:00|16331.8|16321.8|16332.8|16322.8|16333.8|16323.8|16330.8|16320.8|292
1639109700000|2021-12-10 04:15:00|16333.8|16323.8|16334.8|16324.8|16334.8|16324.8|16331.8|16321.8|168
1639110000000|2021-12-10 04:20:00|16333.8|16323.8|16332.8|16322.8|16334.8|16324.8|16331.8|16321.8|283
1639110300000|2021-12-10 04:25:00|16333.8|16323.8|16334.8|16324.8|16334.8|16324.8|16331.8|16321.8|117
1639110600000|2021-12-10 04:30:00|16333.8|16323.8|16330.8|16320.8|16334.8|16324.8|16330.8|16320.8|309
1639110900000|2021-12-10 04:35:00|16331.8|16321.8|16328.8|16318.8|16331.8|16321.8|16328.8|16318.8|188
1639111200000|2021-12-10 04:40:00|16329.8|16319.8|16330.8|16320.8|16331.8|16321.8|16328.8|16318.8|83
1639111500000|2021-12-10 04:45:00|16331.8|16321.8|16335.8|16325.8|16335.8|16325.8|16330.8|16320.8|414
1639111800000|2021-12-10 04:50:00|16334.8|16324.8|16327.8|16317.8|16334.8|16324.8|16326.8|16316.8|474
1639112100000|2021-12-10 04:55:00|16326.8|16316.8|16326.8|16316.8|16327.8|16317.8|16322.8|16312.8|361
1639112400000|2021-12-10 05:00:00|16328.8|16318.8|16333.8|16323.8|16337.8|16327.8|16315.8|16305.8|6127
1639112700000|2021-12-10 05:05:00|16334.8|16324.8|16334.8|16324.8|16338.8|16328.8|16319.8|16309.8|2387
1639113000000|2021-12-10 05:10:00|16337.8|16327.8|16334.8|16324.8|16357.8|16347.8|16331.8|16321.8|3385
1639113300000|2021-12-10 05:15:00|16335.8|16325.8|16331.8|16321.8|16341.8|16331.8|16320.8|16310.8|3256
1639113600000|2021-12-10 05:20:00|16332.8|16322.8|16328.8|16318.8|16340.8|16330.8|16324.8|16314.8|2421
1639113900000|2021-12-10 05:25:00|16329.8|16319.8|16342.8|16332.8|16352.8|16342.8|16321.8|16311.8|2739
1639114200000|2021-12-10 05:30:00|16341.8|16331.8|16333.8|16323.8|16343.8|16333.8|16321.8|16311.8|3236
1639114500000|2021-12-10 05:35:00|16335.8|16325.8|16332.8|16322.8|16341.8|16331.8|16325.8|16315.8|2797
1639114800000|2021-12-10 05:40:00|16331.8|16321.8|16322.8|16312.8|16338.8|16328.8|16320.8|16310.8|2965
1639115100000|2021-12-10 05:45:00|16323.8|16313.8|16325.8|16315.8|16336.8|16326.8|16321.8|16311.8|2701
1639115400000|2021-12-10 05:50:00|16326.8|16316.8|16319.8|16309.8|16332.8|16322.8|16315.8|16305.8|2109
1639115700000|2021-12-10 05:55:00|16318.8|16308.8|16312.8|16302.8|16331.8|16321.8|16309.8|16299.8|3435
1639116000000|2021-12-10 06:00:00|16311.8|16301.8|16296.8|16286.8|16317.8|16307.8|16290.8|16280.8|3173
1639116300000|2021-12-10 06:05:00|16297.8|16287.8|16292.8|16282.8|16307.8|16297.8|16290.8|16280.8|3099
1639116600000|2021-12-10 06:10:00|16291.8|16281.8|16261.8|16251.8|16292.8|16282.8|16260.8|16250.8|3728
1639116900000|2021-12-10 06:15:00|16260.8|16250.8|16293.8|16283.8|16299.8|16289.8|16260.8|16250.8|4081
1639117200000|2021-12-10 06:20:00|16292.8|16282.8|16292.8|16282.8|16300.8|16290.8|16278.8|16268.8|2522
1639117500000|2021-12-10 06:25:00|16293.8|16283.8|16282.8|16272.8|16297.8|16287.8|16276.8|16266.8|2178
1639117800000|2021-12-10 06:30:00|16277.8|16267.8|16282.8|16272.8|16298.8|16288.8|16277.8|16267.8|2884
1639118100000|2021-12-10 06:35:00|16281.8|16271.8|16302.8|16292.8|16307.8|16297.8|16281.8|16271.8|3424
1639118400000|2021-12-10 06:40:00|16301.8|16291.8|16289.8|16279.8|16304.8|16294.8|16288.8|16278.8|3090
1639118700000|2021-12-10 06:45:00|16291.8|16281.8|16293.8|16283.8|16298.8|16288.8|16288.8|16278.8|3409
1639119000000|2021-12-10 06:50:00|16295.8|16285.8|16288.8|16278.8|16301.8|16291.8|16286.8|16276.8|3849
1639119300000|2021-12-10 06:55:00|16287.8|16277.8|16329.8|16319.8|16337.8|16327.8|16287.8|16277.8|8171
1639119600000|2021-12-10 07:00:00|16331.8|16321.8|16296.8|16286.8|16335.8|16325.8|16293.8|16283.8|5414
1639119900000|2021-12-10 07:05:00|16295.8|16285.8|16277.8|16267.8|16297.8|16287.8|16266.8|16256.8|4676
1639120200000|2021-12-10 07:10:00|16279.8|16269.8|16290.8|16280.8|16312.8|16302.8|16279.8|16269.8|2702
1639120500000|2021-12-10 07:15:00|16289.8|16279.8|16286.8|16276.8|16290.8|16280.8|16276.8|16266.8|911
1639120800000|2021-12-10 07:20:00|16287.8|16277.8|16290.8|16280.8|16293.8|16283.8|16285.8|16275.8|502
1639121100000|2021-12-10 07:25:00|16291.8|16281.8|16288.8|16278.8|16294.8|16284.8|16283.8|16273.8|981
1639121400000|2021-12-10 07:30:00|16287.8|16277.8|16293.8|16283.8|16295.8|16285.8|16287.8|16277.8|412
1639121700000|2021-12-10 07:35:00|16294.8|16284.8|16286.8|16276.8|16294.8|16284.8|16286.8|16276.8|397
1639122000000|2021-12-10 07:40:00|16287.8|16277.8|16272.8|16262.8|16288.8|16278.8|16268.8|16258.8|1034
1639122300000|2021-12-10 07:45:00|16271.8|16261.8|16276.8|16266.8|16281.8|16271.8|16269.8|16259.8|643
1639122600000|2021-12-10 07:50:00|16277.8|16267.8|16276.8|16266.8|16280.8|16270.8|16273.8|16263.8|347
1639122900000|2021-12-10 07:55:00|16277.8|16267.8|16271.8|16261.8|16282.8|16272.8|16270.8|16260.8|585
1639123200000|2021-12-10 08:00:00|16272.8|16260.8|16260.8|16249.8|16274.8|16262.8|16260.8|16248.8|1313
1639123500000|2021-12-10 08:05:00|16261.8|16250.8|16267.8|16255.8|16268.8|16257.8|16254.8|16243.8|1240
1639123800000|2021-12-10 08:10:00|16266.8|16254.8|16258.8|16245.8|16268.8|16256.8|16256.8|16245.8|1056
1639124100000|2021-12-10 08:15:00|16259.8|16246.8|16280.8|16269.8|16281.8|16269.8|16259.8|16246.8|1067
1639124400000|2021-12-10 08:20:00|16279.8|16268.8|16267.8|16256.8|16280.8|16269.8|16267.8|16255.8|673
1639124700000|2021-12-10 08:25:00|16266.8|16255.8|16268.8|16257.8|16268.8|16257.8|16262.8|16250.8|1060
1639125000000|2021-12-10 08:30:00|16271.8|16247.8|16281.4|16257.4|16281.8|16257.8|16267.9|16243.9|0
1639125300000|2021-12-10 08:35:00|16281.1|16257.1|16275.6|16251.6|16281.1|16257.1|16274.1|16250.1|166
1639125600000|2021-12-10 08:40:00|16275.7|16251.7|16279.7|16255.7|16280.7|16256.7|16272.8|16248.8|0
1639125900000|2021-12-10 08:45:00|16279.4|16255.4|16281.3|16257.3|16285.5|16261.5|16275.9|16251.9|0
1639126200000|2021-12-10 08:50:00|16281.6|16257.6|16288.7|16264.7|16289.7|16265.7|16279|16255|0
1639126500000|2021-12-10 08:55:00|16289.2|16265.2|16284.8|16260.8|16291.5|16267.5|16281.2|16257.2|0
1639126800000|2021-12-10 09:00:00|16283.9|16259.9|16258.8|16244.8|16283.9|16267.8|16255.8|16242.8|360
1639127100000|2021-12-10 09:05:00|16259.8|16246.8|16263.8|16252.8|16263.8|16252.8|16259.8|16246.8|66
1639127400000|2021-12-10 09:10:00||16251.8||16252.8||16252.8||16251.8|65
1639127700000|2021-12-10 09:15:00|16262.8|16251.8|16267.8|16256.8|16268.8|16256.8|16261.8|16250.8|216
1639128000000|2021-12-10 09:20:00|16266.8|16255.8|16269.8|16258.8|16270.8|16259.8|16265.8|16254.8|115
1639128300000|2021-12-10 09:25:00|16270.8|16257.8|16269.8|16257.8|16270.8|16257.8|16266.8|16254.8|203
1639128600000|2021-12-10 09:30:00|16268.8|16258.8|16274.8|16262.8|16274.8|16262.8|16268.8|16258.8|105
1639128900000|2021-12-10 09:35:00|16273.8|16261.8|16277.8|16266.8|16278.8|16267.8|16272.8|16261.8|131
1639129200000|2021-12-10 09:40:00|16278.8|16265.8|16272.8|16261.8|16278.8|16265.8|16272.8|16260.8|92
1639129500000|2021-12-10 09:45:00|16273.8|16262.8|16273.8|16262.8|16273.8|16262.8|16271.8|16260.8|66
1639129800000|2021-12-10 09:50:00|16274.8|16263.8|16274.8|16263.8|16278.8|16267.8|16274.8|16263.8|360
1639130100000|2021-12-10 09:55:00|16276.8|16265.8|16271.8|16260.8|16276.8|16265.8|16257.8|16245.8|1194
1639130400000|2021-12-10 10:00:00|16272.8|16259.8|16268.8|16257.8|16272.8|16260.8|16267.8|16256.8|256
1639130700000|2021-12-10 10:05:00|16266.8|16255.8|16265.8|16254.8|16267.8|16255.8|16265.8|16254.8|172
1639131000000|2021-12-10 10:10:00|16264.8|16253.8|16264.8|16253.8|16265.8|16254.8|16263.8|16251.8|104
1639131300000|2021-12-10 10:15:00|16265.8|16254.8|16264.8|16253.8|16265.8|16254.8|16264.8|16253.8|101
1639131600000|2021-12-10 10:20:00|16265.8|16254.8|16264.8|16253.8|16265.8|16254.8|16264.8|16252.8|174
1639131900000|2021-12-10 10:25:00|16265.8|16254.8|16263.8|16252.8|16266.8|16255.8|16263.8|16251.8|172
1639132200000|2021-12-10 10:30:00|16264.8|16253.8|16263.8|16252.8|16265.8|16254.8|16262.8|16251.8|152
1639132500000|2021-12-10 10:35:00|16264.8|16251.8|16267.8|16256.8|16267.8|16256.8|16261.8|16250.8|164
1639132800000|2021-12-10 10:40:00|16268.8|16255.8|16271.8|16260.8|16272.8|16261.8|16267.8|16255.8|139
1639133100000|2021-12-10 10:45:00|16272.8|16261.8|16270.8|16259.8|16272.8|16261.8|16270.8|16259.8|117
1639133400000|2021-12-10 10:50:00|16269.8|16258.8|16269.8|16258.8|16271.8|16260.8|16268.8|16257.8|124
1639133700000|2021-12-10 10:55:00|16270.8|16259.8|16270.8|16259.8|16272.8|16261.8|16268.8|16257.8|727
1639134000000|2021-12-10 11:00:00|16268.8|16258.8|16267.8|16255.8|16269.8|16258.8|16266.8|16255.8|163
1639134300000|2021-12-10 11:05:00|16266.8|16256.8|16309.8|16297.8|16309.8|16297.8|16265.8|16253.8|1794
1639134600000|2021-12-10 11:10:00|16308.8|16296.8|16295.8|16283.8|16308.8|16296.8|16286.8|16275.8|852
1639134900000|2021-12-10 11:15:00|16294.8|16282.8|16305.8|16293.8|16306.8|16294.8|16294.8|16282.8|374
1639135200000|2021-12-10 11:20:00|16304.8|16292.8|16307.8|16295.8|16310.8|16299.8|16304.8|16292.8|298
1639135500000|2021-12-10 11:25:00|16308.8|16296.8|16308.8|16296.8|16310.8|16298.8|16302.8|16291.8|349
1639135800000|2021-12-10 11:30:00|16307.8|16295.8|16303.8|16292.8|16309.8|16298.8|16302.8|16290.8|273
1639136100000|2021-12-10 11:35:00|16304.8|16291.8|16299.8|16288.8|16304.8|16293.8|16296.8|16285.8|186
1639136400000|2021-12-10 11:40:00|16297.8|16286.8|16302.8|16290.8|16304.8|16292.8|16297.8|16286.8|96
1639136700000|2021-12-10 11:45:00|16301.8|16291.8|16301.8|16289.8|16303.8|16292.8|16297.8|16285.8|121
1639137000000|2021-12-10 11:50:00|16302.8|16290.8|16303.8|16291.8|16305.8|16293.8|16302.8|16290.8|43
1639137300000|2021-12-10 11:55:00|16304.8|16292.8|16302.8|16291.8|16314.8|16303.8|16301.8|16290.8|539
1639137600000|2021-12-10 12:00:00|16303.8|16290.8|16304.8|16293.8|16308.8|16296.8|16303.8|16290.8|93
1639137900000|2021-12-10 12:05:00|16303.8|16292.8|16301.8|16290.8|16303.8|16293.8|16300.8|16288.8|25
1639138200000|2021-12-10 12:10:00|16302.8|16291.8|16306.8|16294.8|16309.8|16298.8|16302.8|16291.8|234
1639138500000|2021-12-10 12:15:00|16307.8|16296.8|16307.8|16295.8|16310.8|16299.8|16299.8|16288.8|270
1639138800000|2021-12-10 12:20:00|16306.8|16294.8|16308.8|16297.8|16308.8|16297.8|16304.8|16292.8|107
1639139100000|2021-12-10 12:25:00|16307.8|16296.8|16307.8|16295.8|16309.8|16298.8|16305.8|16294.8|82
1639139400000|2021-12-10 12:30:00|16306.8|16294.8|16306.8|16295.8|16309.8|16298.8|16305.8|16294.8|116
1639139700000|2021-12-10 12:35:00|16305.8|16294.8|16305.8|16293.8|16307.8|16296.8|16303.8|16292.8|110
1639140000000|2021-12-10 12:40:00|16304.8|16292.8|16303.8|16292.8|16304.8|16293.8|16299.8|16288.8|71
1639140300000|2021-12-10 12:45:00|16302.8|16291.8|16302.8|16291.8|16305.8|16293.8|16301.8|16290.8|125
1639140600000|2021-12-10 12:50:00|16304.8|16292.8|16301.8|16290.8|16304.8|16293.8|16301.8|16290.8|118
1639140900000|2021-12-10 12:55:00|16302.8|16289.8|16301.8|16290.8|16303.8|16291.8|16299.8|16288.8|219
1639141200000|2021-12-10 13:00:00|16302.8|16291.8|16303.8|16292.8|16303.8|16292.8|16300.8|16289.8|74
1639141500000|2021-12-10 13:05:00|16302.8|16291.8|16298.8|16287.8|16302.8|16291.8|16298.8|16286.8|35
1639141800000|2021-12-10 13:10:00|16299.8|16288.8|16296.8|16285.8|16300.8|16288.8|16296.8|16284.8|97
1639142100000|2021-12-10 13:15:00|16297.8|16286.8|16300.8|16289.8|16301.8|16289.8|16297.8|16286.8|120
1639142400000|2021-12-10 13:20:00|16299.8|16288.8|16296.8|16284.8|16299.8|16288.8|16293.8|16281.8|92
1639142700000|2021-12-10 13:25:00|16295.8|16283.8|16290.8|16278.8|16295.8|16284.8|16289.8|16278.8|105
1639143000000|2021-12-10 13:30:00|16289.8|16280.8|16324.8|16313.8|16325.8|16314.8|16289.8|16280.8|586
1639143300000|2021-12-10 13:35:00|16325.8|16314.8|16320.8|16308.8|16327.8|16315.8|16317.8|16306.8|362
1639143600000|2021-12-10 13:40:00|16322.8|16309.8|16322.8|16311.8|16326.8|16314.8|16318.8|16307.8|183
1639143900000|2021-12-10 13:45:00|16321.8|16310.8|16320.8|16308.8|16323.8|16312.8|16312.8|16301.8|255
1639144200000|2021-12-10 13:50:00|16319.8|16307.8|16314.8|16303.8|16321.8|16310.8|16313.8|16302.8|163
1639144500000|2021-12-10 13:55:00|16315.8|16304.8|16318.8|16307.8|16322.8|16310.8|16314.8|16303.8|134
1639144800000|2021-12-10 14:00:00|16319.8|16308.8|16314.8|16303.8|16319.8|16308.8|16314.8|16303.8|72
1639145100000|2021-12-10 14:05:00|16316.8|16304.8|16307.8|16296.8|16319.8|16307.8|16307.8|16296.8|336
1639145400000|2021-12-10 14:10:00|16308.8|16297.8|16316.8|16305.8|16317.8|16306.8|16308.8|16297.8|63
1639145700000|2021-12-10 14:15:00|16317.8|16304.8|16316.8|16304.8|16317.8|16306.8|16313.8|16302.8|41
1639146000000|2021-12-10 14:20:00|16315.8|16303.8|16308.8|16296.8|16315.8|16303.8|16303.8|16292.8|117
1639146300000|2021-12-10 14:25:00|16307.8|16295.8|16304.8|16292.8|16308.8|16297.8|16301.8|16290.8|197
1639146600000|2021-12-10 14:30:00|16303.8|16293.8|16310.8|16299.8|16313.8|16302.8|16300.8|16289.8|603
1639146900000|2021-12-10 14:35:00|16311.8|16300.8|16322.8|16311.8|16323.8|16312.8|16307.8|16296.8|528
1639147200000|2021-12-10 14:40:00|16323.8|16312.8|16312.8|16300.8|16323.8|16312.8|16311.8|16300.8|615
1639147500000|2021-12-10 14:45:00|16313.8|16301.8|16304.8|16293.8|16314.8|16303.8|16303.8|16292.8|722
1639147800000|2021-12-10 14:50:00|16305.8|16294.8|16318.8|16307.8|16329.8|16318.8|16303.8|16292.8|677
1639148100000|2021-12-10 14:55:00|16317.8|16306.8|16315.8|16303.8|16320.8|16309.8|16310.8|16299.8|471
1639148400000|2021-12-10 15:00:00|16314.8|16304.8|16326.8|16315.8|16326.8|16315.8|16313.8|16302.8|549
1639148700000|2021-12-10 15:05:00|16325.8|16314.8|16327.8|16316.8|16329.8|16318.8|16318.8|16306.8|525
1639149000000|2021-12-10 15:10:00|16328.8|16317.8|16333.8|16322.8|16333.8|16322.8|16322.8|16311.8|362
1639149300000|2021-12-10 15:15:00|16332.8|16321.8|16339.8|16328.8|16343.8|16332.8|16331.8|16320.8|536
1639149600000|2021-12-10 15:20:00|16340.8|16329.8|16340.8|16328.8|16343.8|16331.8|16331.8|16320.8|429
1639149900000|2021-12-10 15:25:00|16339.8|16327.8|16344.8|16333.8|16344.8|16333.8|16338.8|16326.8|363
1639150200000|2021-12-10 15:30:00|16343.8|16332.8|16331.8|16319.8|16343.8|16332.8|16330.8|16319.8|296
1639150500000|2021-12-10 15:35:00|16330.8|16318.8|16326.8|16315.8|16331.8|16319.8|16324.8|16313.8|359
1639150800000|2021-12-10 15:40:00|16325.8|16314.8|16324.8|16312.8|16327.8|16316.8|16321.8|16310.8|227
1639151100000|2021-12-10 15:45:00|16323.8|16313.8|16326.8|16315.8|16334.8|16323.8|16323.8|16313.8|438
1639151400000|2021-12-10 15:50:00|16327.8|16316.8|16337.8|16326.8|16337.8|16326.8|16326.8|16315.8|404
1639151700000|2021-12-10 15:55:00|16338.8|16325.8|16340.8|16329.8|16342.8|16331.8|16337.8|16325.8|398
1639152000000|2021-12-10 16:00:00|16338.8|16327.8|16334.8|16323.8|16340.8|16329.8|16329.8|16317.8|371
1639152300000|2021-12-10 16:05:00|16335.8|16324.8|16323.8|16312.8|16336.8|16325.8|16321.8|16310.8|335
1639152600000|2021-12-10 16:10:00|16324.8|16313.8|16327.8|16315.8|16333.8|16322.8|16322.8|16311.8|310
1639152900000|2021-12-10 16:15:00|16326.8|16314.8|16331.8|16319.8|16336.8|16325.8|16325.8|16314.8|399
1639153200000|2021-12-10 16:20:00|16330.8|16320.8|16335.8|16323.8|16335.8|16323.8|16324.8|16312.8|478
1639153500000|2021-12-10 16:25:00|16334.8|16324.8|16346.8|16335.8|16346.8|16335.8|16333.8|16322.8|527
1639153800000|2021-12-10 16:30:00|16347.8|16334.8|16335.8|16324.8|16348.8|16336.8|16334.8|16322.8|497
1639154100000|2021-12-10 16:35:00|16336.8|16325.8|16342.8|16331.8|16343.8|16332.8|16329.8|16318.8|376
1639154400000|2021-12-10 16:40:00|16341.8|16330.8|16349.8|16338.8|16349.8|16338.8|16340.8|16329.8|279
1639154700000|2021-12-10 16:45:00|16350.8|16339.8|16362.8|16351.8|16362.8|16351.8|16350.8|16338.8|625
1639155000000|2021-12-10 16:50:00|16361.8|16350.8|16359.8|16347.8|16363.8|16352.8|16355.8|16344.8|448
1639155300000|2021-12-10 16:55:00|16358.8|16348.8|16358.8|16347.8|16361.8|16350.8|16354.8|16342.8|198
1639155600000|2021-12-10 17:00:00|16359.8|16348.8|16354.8|16343.8|16359.8|16348.8|16347.8|16336.8|274
1639155900000|2021-12-10 17:05:00|16355.8|16344.8|16346.8|16335.8|16356.8|16345.8|16345.8|16334.8|229
1639156200000|2021-12-10 17:10:00|16347.8|16336.8|16346.8|16335.8|16350.8|16339.8|16345.8|16334.8|104
1639156500000|2021-12-10 17:15:00|16345.8|16334.8|16345.8|16334.8|16349.8|16338.8|16345.8|16334.8|214
1639156800000|2021-12-10 17:20:00|16346.8|16335.8|16348.8|16337.8|16349.8|16338.8|16344.8|16333.8|67
1639157100000|2021-12-10 17:25:00|16347.8|16336.8|16345.8|16334.8|16347.8|16336.8|16344.8|16332.8|83
1639157400000|2021-12-10 17:30:00|16346.8|16335.8|16344.8|16333.8|16346.8|16335.8|16340.8|16329.8|118
1639157700000|2021-12-10 17:35:00|16345.8|16334.8|16345.8|16334.8|16349.8|16338.8|16344.8|16333.8|89
1639158000000|2021-12-10 17:40:00|16346.8|16335.8|16347.8|16336.8|16350.8|16339.8|16345.8|16333.8|71
1639158300000|2021-12-10 17:45:00|16346.8|16335.8|16353.8|16342.8|16353.8|16342.8|16346.8|16334.8|82
1639158600000|2021-12-10 17:50:00|16354.8|16343.8|16353.8|16342.8|16354.8|16343.8|16352.8|16341.8|44
1639158900000|2021-12-10 17:55:00|16352.8|16341.8|16353.8|16342.8|16353.8|16342.8|16351.8|16339.8|65
1639159200000|2021-12-10 18:00:00|16354.8|16343.8|16354.8|16342.8|16358.8|16347.8|16353.8|16342.8|118
1639159500000|2021-12-10 18:05:00|16353.8|16343.8|16358.8|16346.8|16358.8|16347.8|16352.8|16341.8|52
1639159800000|2021-12-10 18:10:00|16359.8|16347.8|16357.8|16346.8|16360.8|16349.8|16356.8|16345.8|88
1639160100000|2021-12-10 18:15:00|16358.8|16347.8|16355.8|16344.8|16359.8|16348.8|16354.8|16343.8|101
1639160400000|2021-12-10 18:20:00|16356.8|16345.8|16353.8|16342.8|16358.8|16347.8|16351.8|16340.8|72
1639160700000|2021-12-10 18:25:00|16354.8|16343.8|16352.8|16341.8|16355.8|16344.8|16350.8|16339.8|80
1639161000000|2021-12-10 18:30:00|16351.8|16340.8|16348.8|16337.8|16352.8|16340.8|16347.8|16336.8|52
1639161300000|2021-12-10 18:35:00|16347.8|16336.8|16344.8|16333.8|16347.8|16336.8|16340.8|16329.8|141
1639161600000|2021-12-10 18:40:00|16343.8|16332.8|16344.8|16333.8|16346.8|16335.8|16342.8|16331.8|62
1639161900000|2021-12-10 18:45:00|16345.8|16334.8|16345.8|16333.8|16348.8|16337.8|16343.8|16331.8|138
1639162200000|2021-12-10 18:50:00|16346.8|16334.8|16349.8|16337.8|16350.8|16339.8|16345.8|16334.8|117
1639162500000|2021-12-10 18:55:00|16348.8|16338.8|16349.8|16338.8|16352.8|16341.8|16348.8|16337.8|97
1639162800000|2021-12-10 19:00:00|16348.8|16337.8|16346.8|16334.8|16354.8|16343.8|16344.8|16333.8|152
1639163100000|2021-12-10 19:05:00|16345.8|16335.8|16345.8|16334.8|16349.8|16337.8|16344.8|16333.8|79
1639163400000|2021-12-10 19:10:00|16346.8|16335.8|16348.8|16337.8|16350.8|16339.8|16345.8|16335.8|58
1639163700000|2021-12-10 19:15:00|16347.8|16336.8|16351.8|16340.8|16351.8|16340.8|16344.8|16333.8|105
1639164000000|2021-12-10 19:20:00|16352.8|16341.8|16351.8|16340.8|16353.8|16342.8|16350.8|16339.8|71
1639164300000|2021-12-10 19:25:00|16350.8|16339.8|16353.8|16341.8|16353.8|16341.8|16347.8|16336.8|99
1639164600000|2021-12-10 19:30:00|16354.8|16342.8|16348.8|16337.8|16354.8|16343.8|16346.8|16335.8|94
1639164900000|2021-12-10 19:35:00|16349.8|16338.8|16346.8|16335.8|16350.8|16339.8|16346.8|16335.8|66
1639165200000|2021-12-10 19:40:00|16347.8|16336.8|16347.3|16337.3|16348.8|16337.3|16345.8|16334.8|71
1639165500000|2021-12-10 19:45:00|16346.8|16336.8|16343.3|16333.3|16348.3|16338.3|16343.3|16333.3|110
1639165800000|2021-12-10 19:50:00|16343.8|16333.8|16339.8|16329.8|16344.3|16334.3|16339.8|16329.8|74
1639166100000|2021-12-10 19:55:00|16338.8|16328.8|16335.8|16325.8|16339.3|16329.3|16335.3|16325.3|143
1639166400000|2021-12-10 20:00:00|16335.3|16325.3|16332.3|16322.3|16337.3|16327.3|16331.3|16321.3|159
1639166700000|2021-12-10 20:05:00|16331.8|16321.8|16338.3|16328.3|16338.3|16328.3|16330.8|16320.8|193
1639167000000|2021-12-10 20:10:00|16337.8|16327.8|16338.3|16328.3|16339.3|16329.3|16336.3|16326.3|96
1639167300000|2021-12-10 20:15:00|16337.8|16327.8|16337.8|16327.8|16339.3|16329.3|16336.3|16326.3|70
1639167600000|2021-12-10 20:20:00|16337.3|16327.3|16339.3|16329.3|16340.3|16330.3|16337.3|16327.3|52
1639167900000|2021-12-10 20:25:00|16338.8|16328.8|16337.3|16327.3|16341.3|16331.3|16336.8|16326.8|139
1639168200000|2021-12-10 20:30:00|16337.8|16327.8|16340.3|16330.3|16341.8|16331.8|16337.3|16327.3|86
1639168500000|2021-12-10 20:35:00|16340.8|16330.8|16339.8|16329.8|16340.8|16330.8|16338.3|16328.3|74
1639168800000|2021-12-10 20:40:00|16340.3|16330.3|16341.3|16331.3|16345.3|16335.3|16339.8|16329.8|139
1639169100000|2021-12-10 20:45:00|16341.8|16331.8|16340.8|16330.8|16344.3|16334.3|16338.3|16328.3|105
1639169400000|2021-12-10 20:50:00|16341.3|16331.3|16344.8|16334.8|16344.8|16334.8|16335.3|16325.3|325
1639169700000|2021-12-10 20:55:00|16344.3|16334.3|16350.8|16340.8|16356.3|16346.3|16337.8|16327.8|186
1639170000000|2021-12-10 21:00:00|16351.3|16341.3|16345.8|16335.8|16351.8|16341.8|16343.8|16333.8|63
1639170300000|2021-12-10 21:05:00|16345.3|16335.3|16350.8|16340.8|16352.3|16342.3|16343.3|16333.3|58
1639170600000|2021-12-10 21:10:00|16350.3|16340.3|16344.3|16334.3|16350.3|16340.3|16343.8|16333.8|11
1639170900000|2021-12-10 21:15:00|16348|16324|16348.7|16324.7|16352.1|16328.1|16348|16324|2
1639171200000|2021-12-10 21:20:00|16348|16324|16342.8|16318.8|16348|16324|16342.1|16318.1|0
1639171500000|2021-12-10 21:25:00|16342.1|16318.1|16347|16323|16347|16323|16342.1|16318.1|0
1639171800000|2021-12-10 21:30:00|16346.6|16322.6|16347.7|16323.7|16347.7|16323.7|16345.6|16321.6|0
1639172100000|2021-12-10 21:35:00|16348|16324|16348.4|16324.4|16348.4|16324.4|16347.7|16323.7|0
1639172400000|2021-12-10 21:40:00|16348.7|16324.7|16348.5|16324.5|16349.1|16325.1|16348.4|16324.4|0
1639172700000|2021-12-10 21:45:00|16348.1|16324.1|16347.5|16323.5|16348.1|16324.1|16347.1|16323.1|0
1639173000000|2021-12-10 21:50:00|16347.1|16323.1|16347.5|16323.5|16347.5|16323.5|16346.4|16322.4|0
1639173300000|2021-12-10 21:55:00|16348.2|16324.2|16350.3|16326.3|16350.6|16326.6|16348.2|16324.2|0
1639350000000|2021-12-12 23:00:00|16356.8|16332.8|16361.8|16337.8|16363.2|16339.2|16356.2|16332.2|0
1639350300000|2021-12-12 23:05:00|16361.5|16337.5|16366.1|16342.1|16369.6|16345.6|16360.4|16336.4|0
1639350600000|2021-12-12 23:10:00|16365.4|16341.4|16362.7|16338.7|16368.9|16344.9|16362.7|16338.7|0
1639350900000|2021-12-12 23:15:00|16363.4|16339.4|16362.7|16338.7|16363.4|16339.4|16358.5|16334.5|0
1639351200000|2021-12-12 23:20:00|16362.3|16338.3|16366.3|16342.3|16370.6|16346.6|16362|16338|0
1639351500000|2021-12-12 23:25:00|16366.6|16342.6|16366.3|16342.3|16367.7|16343.7|16364.9|16340.9|0
1639351800000|2021-12-12 23:30:00|16367|16343|16363.7|16339.7|16369.1|16345.1|16363.7|16339.7|0
1639352100000|2021-12-12 23:35:00|16363.3|16339.3|16358.8|16334.8|16364.4|16340.4|16358.8|16334.8|0
1639352400000|2021-12-12 23:40:00|16359.5|16335.5|16367.1|16343.1|16369.2|16345.2|16358.8|16334.8|0
1639352700000|2021-12-12 23:45:00|16366.8|16342.8|16362.1|16338.1|16369.7|16345.7|16361.4|16337.4|0
1639353000000|2021-12-12 23:50:00|16362.8|16338.8|16371.3|16347.3|16374.1|16350.1|16362.3|16338.3|0
1639353300000|2021-12-12 23:55:00|16372|16348|16370.9|16346.9|16374.1|16350.1|16368.5|16344.5|0
1639353600000|2021-12-13 00:00:00|16370.6|16346.6|16377.8|16353.8|16379.2|16355.2|16370.2|16346.2|0
1639353900000|2021-12-13 00:05:00|16378.2|16354.2|16372.6|16348.6|16378.9|16354.9|16372.3|16348.3|0
1639354200000|2021-12-13 00:10:00|16373|16349|16373.8|16349.8|16377|16353|16372.6|16348.6|0
1639354500000|2021-12-13 00:15:00|16373.2|16349.2|16368.5|16344.5|16374.9|16350.9|16366.2|16342.2|0
1639354800000|2021-12-13 00:20:00|16368.9|16344.9|16369.2|16345.2|16375.8|16351.8|16366.1|16342.1|0
1639355100000|2021-12-13 00:25:00|16368.7|16344.7|16373.3|16349.3|16373.3|16349.3|16366.7|16342.7|0
1639355400000|2021-12-13 00:30:00|16372.8|16348.8|16376|16352|16376.3|16352.3|16371.3|16347.3|0
1639355700000|2021-12-13 00:35:00|16376.3|16352.3|16377|16353|16378|16354|16374.1|16350.1|0
1639356000000|2021-12-13 00:40:00|16377.2|16353.2|16379.8|16355.8|16382.5|16358.5|16377|16353|0
1639356300000|2021-12-13 00:45:00|16380.1|16356.1|16389.3|16365.3|16389.3|16365.3|16379.8|16355.8|0
1639356600000|2021-12-13 00:50:00|16389.2|16365.2|16391.6|16367.6|16391.6|16367.6|16387|16363|0
1639356900000|2021-12-13 00:55:00|16391.3|16367.3|16407|16383|16407.9|16383.9|16387.8|16363.8|0
1639357200000|2021-12-13 01:00:00|16407.3|16397.3|16461.3|16451.3|16471.3|16461.3|16393.3|16383.3|5619
1639357500000|2021-12-13 01:05:00|16461.8|16451.8|16440.8|16430.8|16463.3|16453.3|16436.3|16426.3|2334
1639357800000|2021-12-13 01:10:00|16441.3|16431.3|16440.3|16430.3|16450.3|16440.3|16439.8|16429.8|1488
1639358100000|2021-12-13 01:15:00|16447.3|16437.3|16429.8|16419.8|16448.8|16438.8|16411.8|16401.8|5711
1639358400000|2021-12-13 01:20:00|16428.8|16418.8|16511.8|16501.8|16511.8|16501.8|16427.8|16417.8|3544
1639358700000|2021-12-13 01:25:00|16512.3|16502.3|16583.8|16573.8|16597.8|16587.8|16512.3|16502.3|10268
1639359000000|2021-12-13 01:30:00|16582.8|16572.8|16476.8|16466.8|16582.8|16572.8|16475.8|16465.8|31766
1639359300000|2021-12-13 01:35:00|16477.3|16467.3|16594.8|16584.8|16611.8|16601.8|16472.3|16462.3|16057
1639359600000|2021-12-13 01:40:00|16592.8|16582.8|16633.8|16623.8|16661.3|16651.3|16582.8|16572.8|16618
1639359900000|2021-12-13 01:45:00|16635.8|16625.8|16658.8|16648.8|16665.8|16655.8|16612.8|16602.8|11381
1639360200000|2021-12-13 01:50:00|16660.8|16650.8|16724.8|16714.8|16727.8|16717.8|16648.8|16638.8|9708
1639360500000|2021-12-13 01:55:00|16725.8|16715.8|16718.8|16708.8|16748.8|16738.8|16706.8|16696.8|9738
1639360800000|2021-12-13 02:00:00|16719.8|16709.8|16717.8|16707.8|16736.8|16726.8|16708.8|16698.8|7706
1639361100000|2021-12-13 02:05:00|16718.8|16708.8|16645.8|16635.8|16722.8|16712.8|16641.8|16631.8|8084
1639361400000|2021-12-13 02:10:00|16646.8|16636.8|16636.8|16626.8|16654.8|16644.8|16623.8|16613.8|5999
1639361700000|2021-12-13 02:15:00|16637.8|16627.8|16617.8|16607.8|16643.8|16633.8|16616.8|16606.8|4856
1639362000000|2021-12-13 02:20:00|16619.8|16609.8|16557.8|16547.8|16620.8|16610.8|16556.8|16546.8|10505
1639362300000|2021-12-13 02:25:00|16558.8|16548.8|16560.8|16550.8|16585.8|16575.8|16555.8|16545.8|5902
1639362600000|2021-12-13 02:30:00|16559.8|16549.8|16499.8|16489.8|16559.8|16549.8|16490.8|16480.8|8731
1639362900000|2021-12-13 02:35:00|16498.8|16488.8|16535.8|16525.8|16543.8|16533.8|16494.8|16484.8|5422
1639363200000|2021-12-13 02:40:00|16538.8|16528.8|16535.8|16525.8|16548.8|16538.8|16531.8|16521.8|3414
1639363500000|2021-12-13 02:45:00|16533.8|16523.8|16533.8|16523.8|16536.8|16526.8|16504.8|16494.8|5069
1639363800000|2021-12-13 02:50:00|16534.8|16524.8|16539.8|16529.8|16550.8|16540.8|16533.8|16523.8|2316
1639364100000|2021-12-13 02:55:00|16542.8|16532.8|16525.8|16515.8|16545.8|16535.8|16524.8|16514.8|1573
1639364400000|2021-12-13 03:00:00|16526.8|16516.8|16497.8|16487.8|16527.8|16517.8|16495.8|16485.8|3168
1639364700000|2021-12-13 03:05:00|16496.8|16486.8|16545.8|16535.8|16546.8|16536.8|16495.8|16485.8|2585
1639365000000|2021-12-13 03:10:00|16546.8|16536.8|16545.8|16535.8|16559.8|16549.8|16534.8|16524.8|2098
1639365300000|2021-12-13 03:15:00|16547.8|16537.8|16573.8|16563.8|16580.8|16570.8|16530.8|16520.8|2530
1639365600000|2021-12-13 03:20:00|16575.8|16565.8|16585.8|16575.8|16585.8|16575.8|16563.8|16553.8|2714
1639365900000|2021-12-13 03:25:00|16584.8|16574.8|16552.8|16542.8|16592.8|16582.8|16552.8|16542.8|2047
1639366200000|2021-12-13 03:30:00|16551.8|16541.8|16549.8|16539.8|16560.8|16550.8|16545.8|16535.8|528
1639366500000|2021-12-13 03:35:00|16551.8|16541.8|16553.8|16543.8|16565.8|16555.8|16551.8|16541.8|421
1639366800000|2021-12-13 03:40:00|16552.8|16542.8|16560.8|16550.8|16560.8|16550.8|16548.8|16538.8|295
1639367100000|2021-12-13 03:45:00|16559.8|16549.8|16546.8|16536.8|16560.8|16550.8|16544.8|16534.8|329
1639367400000|2021-12-13 03:50:00|16545.8|16535.8|16549.8|16539.8|16550.8|16540.8|16544.8|16534.8|309
1639367700000|2021-12-13 03:55:00|16548.8|16538.8|16551.8|16541.8|16552.8|16542.8|16539.8|16529.8|420
1639368000000|2021-12-13 04:00:00|16552.8|16542.8|16548.8|16538.8|16552.8|16542.8|16540.8|16530.8|221
1639368300000|2021-12-13 04:05:00|16549.8|16539.8|16552.8|16542.8|16553.8|16543.8|16546.8|16536.8|172
1639368600000|2021-12-13 04:10:00|16549.8|16539.8|16548.8|16538.8|16553.8|16543.8|16546.8|16536.8|152
1639368900000|2021-12-13 04:15:00|16547.8|16537.8|16547.8|16537.8|16552.8|16542.8|16546.8|16536.8|179
1639369200000|2021-12-13 04:20:00|16548.8|16538.8|16561.8|16551.8|16562.8|16552.8|16548.8|16538.8|477
1639369500000|2021-12-13 04:25:00|16560.8|16550.8|16561.8|16551.8|16564.8|16554.8|16553.8|16543.8|476
1639369800000|2021-12-13 04:30:00|16560.8|16550.8|16563.8|16553.8|16565.8|16555.8|16555.8|16545.8|286
1639370100000|2021-12-13 04:35:00|16562.8|16552.8|16557.8|16547.8|16563.8|16553.8|16555.8|16545.8|190
1639370400000|2021-12-13 04:40:00|16556.8|16546.8|16554.8|16544.8|16558.8|16548.8|16549.8|16539.8|242
1639370700000|2021-12-13 04:45:00|16555.8|16545.8|16558.8|16548.8|16558.8|16548.8|16551.8|16541.8|150
1639371000000|2021-12-13 04:50:00|16557.8|16547.8|16556.8|16546.8|16558.8|16548.8|16551.8|16541.8|212
1639371300000|2021-12-13 04:55:00|16554.8|16544.8|16563.8|16553.8|16563.8|16553.8|16554.8|16544.8|312
1639371600000|2021-12-13 05:00:00|16562.8|16552.8|16526.8|16516.8|16566.8|16556.8|16526.8|16516.8|3348
1639371900000|2021-12-13 05:05:00|16527.8|16517.8|16497.8|16487.8|16527.8|16517.8|16493.8|16483.8|3532
1639372200000|2021-12-13 05:10:00|16495.8|16485.8|16483.8|16473.8|16511.8|16501.8|16482.8|16472.8|3332
1639372500000|2021-12-13 05:15:00|16484.8|16474.8|16481.8|16471.8|16498.8|16488.8|16477.8|16467.8|1981
1639372800000|2021-12-13 05:20:00|16479.8|16469.8|16486.8|16476.8|16496.8|16486.8|16475.8|16465.8|2372
1639373100000|2021-12-13 05:25:00|16484.8|16474.8|16482.8|16472.8|16509.8|16499.8|16475.8|16465.8|2388
1639373400000|2021-12-13 05:30:00|16481.8|16471.8|16496.8|16486.8|16496.8|16486.8|16471.8|16461.8|3037
1639373700000|2021-12-13 05:35:00|16494.8|16484.8|16476.8|16466.8|16494.8|16484.8|16471.8|16461.8|2605
1639374000000|2021-12-13 05:40:00|16475.8|16465.8|16466.8|16456.8|16476.8|16466.8|16446.8|16436.8|4949
1639374300000|2021-12-13 05:45:00|16464.8|16454.8|16484.8|16474.8|16489.8|16479.8|16459.8|16449.8|6132
1639374600000|2021-12-13 05:50:00|16485.8|16475.8|16479.8|16469.8|16488.8|16478.8|16472.8|16462.8|2270
1639374900000|2021-12-13 05:55:00|16477.8|16467.8|16464.8|16454.8|16477.8|16467.8|16462.8|16452.8|2571
1639375200000|2021-12-13 06:00:00|16463.8|16453.8|16451.8|16441.8|16466.8|16456.8|16442.8|16432.8|3167
1639375500000|2021-12-13 06:05:00|16452.8|16442.8|16420.8|16410.8|16455.8|16445.8|16419.8|16409.8|4701
1639375800000|2021-12-13 06:10:00|16419.8|16409.8|16423.8|16413.8|16431.8|16421.8|16417.8|16407.8|2355
1639376100000|2021-12-13 06:15:00|16422.8|16412.8|16426.8|16416.8|16428.8|16418.8|16412.8|16402.8|1755
1639376400000|2021-12-13 06:20:00|16424.8|16414.8|16398.8|16388.8|16424.8|16414.8|16396.8|16386.8|1590
1639376700000|2021-12-13 06:25:00|16397.8|16387.8|16390.8|16380.8|16401.8|16391.8|16370.8|16360.8|3370
1639377000000|2021-12-13 06:30:00|16389.8|16379.8|16400.8|16390.8|16417.8|16407.8|16383.8|16373.8|3953
1639377300000|2021-12-13 06:35:00|16401.8|16391.8|16404.8|16394.8|16405.8|16395.8|16393.8|16383.8|2367
1639377600000|2021-12-13 06:40:00|16403.8|16393.8|16399.8|16389.8|16408.8|16398.8|16384.8|16374.8|2650
1639377900000|2021-12-13 06:45:00|16402.8|16392.8|16403.8|16393.8|16405.8|16395.8|16395.8|16385.8|2310
1639378200000|2021-12-13 06:50:00|16402.8|16392.8|16396.8|16386.8|16405.8|16395.8|16388.8|16378.8|3336
1639378500000|2021-12-13 06:55:00|16398.8|16388.8|16372.8|16362.8|16404.8|16394.8|16368.8|16358.8|5383
1639378800000|2021-12-13 07:00:00|16368.8|16358.8|16338.8|16328.8|16385.8|16375.8|16336.8|16326.8|4837
1639379100000|2021-12-13 07:05:00|16339.8|16329.8|16341.8|16331.8|16354.8|16344.8|16323.8|16313.8|2124
1639379400000|2021-12-13 07:10:00|16342.8|16332.8|16344.8|16334.8|16347.8|16337.8|16325.8|16315.8|2563
1639379700000|2021-12-13 07:15:00|16345.8|16335.8|16343.8|16333.8|16347.8|16337.8|16336.8|16326.8|680
1639380000000|2021-12-13 07:20:00|16345.8|16335.8|16343.8|16333.8|16348.8|16338.8|16340.8|16330.8|545
1639380300000|2021-12-13 07:25:00|16345.8|16335.8|16340.8|16330.8|16347.8|16337.8|16335.8|16325.8|537
1639380600000|2021-12-13 07:30:00|16338.8|16328.8|16345.8|16335.8|16348.8|16338.8|16338.8|16328.8|557
1639380900000|2021-12-13 07:35:00|16346.8|16336.8|16344.8|16334.8|16347.8|16337.8|16337.8|16327.8|507
1639381200000|2021-12-13 07:40:00|16343.8|16333.8|16343.8|16333.8|16344.8|16334.8|16339.8|16329.8|353
1639381500000|2021-12-13 07:45:00|16342.8|16332.8|16360.8|16350.8|16363.8|16353.8|16341.8|16331.8|1547
1639381800000|2021-12-13 07:50:00|16361.8|16351.8|16348.8|16338.8|16363.8|16353.8|16348.8|16338.8|687
1639382100000|2021-12-13 07:55:00|16349.8|16339.8|16359.8|16349.8|16360.8|16350.8|16343.8|16333.8|727
1639382400000|2021-12-13 08:00:00|16360.8|16348.8|16344.8|16333.8|16361.8|16350.8|16343.8|16332.8|677
1639382700000|2021-12-13 08:05:00|16345.8|16334.8|16339.8|16326.8|16351.8|16340.8|16337.8|16326.8|744
1639383000000|2021-12-13 08:10:00|16340.8|16327.8|16341.8|16330.8|16345.8|16334.8|16338.8|16326.8|748
1639383300000|2021-12-13 08:15:00|16342.8|16329.8|16347.8|16336.8|16348.8|16337.8|16340.8|16328.8|478
1639383600000|2021-12-13 08:20:00|16346.8|16335.8|16345.8|16334.8|16348.8|16336.8|16340.8|16328.8|573
1639383900000|2021-12-13 08:25:00|16346.8|16333.8|16349.8|16337.8|16351.8|16340.8|16337.8|16325.8|1316
1639384200000|2021-12-13 08:30:00|16358.4|16334.4|16371.3|16347.3|16372.6|16348.6|16352.2|16328.2|0
1639384500000|2021-12-13 08:35:00|16371.7|16347.7|16376|16352|16376.6|16352.6|16370.2|16346.2|1484
1639384800000|2021-12-13 08:40:00|16377|16353|16375.9|16351.9|16377.9|16353.9|16373|16349|0
1639385100000|2021-12-13 08:45:00|16376.1|16352.1|16381.2|16357.2|16382.5|16358.5|16375|16351|0
1639385400000|2021-12-13 08:50:00|16382.1|16358.1|16387|16363|16390|16366|16377.2|16353.2|0
1639385700000|2021-12-13 08:55:00|16386.7|16362.7|16379.5|16355.5|16387.5|16363.5|16378.9|16354.9|0
1639386000000|2021-12-13 09:00:00|16380.4|16356.4|16361.8|16349.8|16380.4|16356.4|16354.8|16342.8|826
1639386300000|2021-12-13 09:05:00|16360.8|16350.8|16358.8|16347.8|16360.8|16350.8|16357.8|16345.8|375
1639386600000|2021-12-13 09:10:00|16357.8|16346.8|16358.8|16347.8|16359.8|16348.8|16356.8|16345.8|380
1639386900000|2021-12-13 09:15:00|16359.8|16346.8|16361.8|16350.8|16364.8|16353.8|16357.8|16346.8|445
1639387200000|2021-12-13 09:20:00|16360.8|16349.8|16356.8|16345.8|16360.8|16349.8|16355.8|16344.8|57
1639387500000|2021-12-13 09:25:00|16355.8|16344.8|16355.8|16344.8|16357.8|16346.8|16354.8|16343.8|87
1639387800000|2021-12-13 09:30:00|16354.8|16343.8|16354.8|16343.8|16356.8|16345.8|16354.8|16342.8|91
1639388100000|2021-12-13 09:35:00|16355.8|16344.8|16358.8|16346.8|16361.8|16350.8|16353.8|16342.8|391
1639388400000|2021-12-13 09:40:00|16357.8|16347.8|16356.8|16345.8|16358.8|16347.8|16355.8|16344.8|150
1639388700000|2021-12-13 09:45:00|16357.8|16346.8|16362.8|16351.8|16363.8|16351.8|16357.8|16345.8|179
1639389000000|2021-12-13 09:50:00|16364.8|16353.8|16371.8|16360.8|16375.8|16363.8|16363.8|16352.8|619
1639389300000|2021-12-13 09:55:00|16373.8|16362.8|16377.8|16366.8|16377.8|16366.8|16372.8|16360.8|268
1639389600000|2021-12-13 10:00:00|16378.8|16367.8|16379.8|16367.8|16382.8|16371.8|16377.8|16365.8|247
1639389900000|2021-12-13 10:05:00|16380.8|16368.8|16381.8|16370.8|16382.8|16371.8|16377.8|16366.8|124
1639390200000|2021-12-13 10:10:00|16380.8|16369.8|16375.8|16364.8|16380.8|16370.8|16375.8|16364.8|150
1639390500000|2021-12-13 10:15:00|16376.8|16365.8|16376.8|16364.8|16377.8|16365.8|16373.8|16361.8|105
1639390800000|2021-12-13 10:20:00|16375.8|16365.8|16374.8|16363.8|16377.8|16365.8|16373.8|16362.8|157
1639391100000|2021-12-13 10:25:00|16375.8|16364.8|16379.8|16368.8|16379.8|16368.8|16373.8|16362.8|131
1639391400000|2021-12-13 10:30:00|16380.8|16369.8|16384.8|16373.8|16384.8|16373.8|16380.8|16369.8|324
1639391700000|2021-12-13 10:35:00|16386.8|16375.8|16389.8|16378.8|16389.8|16378.8|16386.8|16375.8|200
1639392000000|2021-12-13 10:40:00|16390.8|16379.8|16394.8|16383.8|16395.8|16384.8|16389.8|16379.8|353
1639392300000|2021-12-13 10:45:00|16395.8|16384.8|16397.8|16385.8|16398.8|16387.8|16394.8|16383.8|267
1639392600000|2021-12-13 10:50:00|16396.8|16384.8|16397.8|16385.8|16398.8|16386.8|16395.8|16383.8|384
1639392900000|2021-12-13 10:55:00|16398.8|16386.8|16398.8|16387.8|16400.8|16388.8|16395.8|16383.8|194
1639393200000|2021-12-13 11:00:00|16397.8|16386.8|16398.8|16386.8|16398.8|16387.8|16396.8|16384.8|78
1639393500000|2021-12-13 11:05:00|16399.8|16387.8|16399.8|16388.8|16400.8|16389.8|16395.8|16384.8|452
1639393800000|2021-12-13 11:10:00|16398.8|16387.8|16404.8|16392.8|16404.8|16393.8|16398.8|16387.8|186
1639394100000|2021-12-13 11:15:00|16403.8|16391.8|16400.8|16388.8|16404.8|16393.8|16400.8|16388.8|134
1639394400000|2021-12-13 11:20:00|16401.8|16389.8|16401.8|16390.8|16402.8|16391.8|16398.8|16386.8|233
1639394700000|2021-12-13 11:25:00|16400.8|16389.8|16405.8|16394.8|16405.8|16394.8|16400.8|16389.8|188
1639395000000|2021-12-13 11:30:00|16406.8|16393.8|16405.8|16394.8|16406.8|16395.8|16404.8|16393.8|89
1639395300000|2021-12-13 11:35:00|16406.8|16393.8|16409.8|16398.8|16410.8|16399.8|16403.8|16392.8|218
1639395600000|2021-12-13 11:40:00|16408.8|16397.8|16403.8|16392.8|16410.8|16399.8|16403.8|16392.8|94
1639395900000|2021-12-13 11:45:00|16402.8|16391.8|16401.8|16389.8|16402.8|16391.8|16400.8|16389.8|141
1639396200000|2021-12-13 11:50:00|16400.8|16390.8|16405.8|16394.8|16405.8|16394.8|16400.8|16389.8|213
1639396500000|2021-12-13 11:55:00|16406.8|16395.8|16406.8|16394.8|16406.8|16395.8|16404.8|16392.8|234
1639396800000|2021-12-13 12:00:00|16404.8|16395.8|16408.8|16397.8|16410.8|16399.8|16404.8|16393.8|786
1639397100000|2021-12-13 12:05:00|16406.8|16396.8|16410.8|16398.8|16411.8|16399.8|16406.8|16394.8|190
1639397400000|2021-12-13 12:10:00|16409.8|16397.8|16408.8|16397.8|16409.8|16398.8|16408.8|16396.8|152
1639397700000|2021-12-13 12:15:00|16409.8|16396.8|16409.8|16397.8|16409.8|16398.8|16407.8|16396.8|234
1639398000000|2021-12-13 12:20:00|16408.8|16396.8|16411.8|16400.8|16411.8|16400.8|16408.8|16396.8|110
1639398300000|2021-12-13 12:25:00|16412.8|16401.8|16411.8|16400.8|16412.8|16401.8|16410.8|16399.8|211
1639398600000|2021-12-13 12:30:00|16410.8|16399.8|16411.8|16400.8|16412.8|16401.8|16410.8|16398.8|133
1639398900000|2021-12-13 12:35:00|16412.8|16401.8|16411.8|16400.8|16412.8|16401.8|16411.8|16400.8|52
1639399200000|2021-12-13 12:40:00|16410.8|16399.8|16412.8|16401.8|16413.8|16401.8|16409.8|16398.8|192
1639399500000|2021-12-13 12:45:00|16413.8|16402.8|16413.8|16402.8|16413.8|16402.8|16410.8|16399.8|111
1639399800000|2021-12-13 12:50:00|16414.8|16403.8|16412.8|16401.8|16415.8|16404.8|16412.8|16401.8|101
1639400100000|2021-12-13 12:55:00|16411.8|16400.8|16412.8|16400.8|16412.8|16401.8|16411.8|16400.8|34
1639400400000|2021-12-13 13:00:00|16413.8|16401.8|16416.8|16405.8|16416.8|16405.8|16412.8|16400.8|123
1639400700000|2021-12-13 13:05:00|16417.8|16406.8|16421.8|16410.8|16422.8|16411.8|16417.8|16405.8|358
1639401000000|2021-12-13 13:10:00|16420.8|16409.8|16420.8|16409.8|16423.8|16412.8|16420.8|16409.8|490
1639401300000|2021-12-13 13:15:00|16419.8|16408.8|16415.8|16404.8|16419.8|16409.8|16415.8|16404.8|127
1639401600000|2021-12-13 13:20:00|16416.8|16405.8|16416.8|16405.8|16417.8|16406.8|16415.8|16403.8|97
1639401900000|2021-12-13 13:25:00|16417.8|16406.8|16417.8|16406.8|16417.8|16406.8|16416.8|16405.8|65
1639402200000|2021-12-13 13:30:00|16418.8|16407.8|16418.8|16407.8|16419.8|16408.8|16418.8|16407.8|164
1639402500000|2021-12-13 13:35:00|16419.8|16408.8|16420.8|16409.8|16420.8|16409.8|16418.8|16407.8|101
1639402800000|2021-12-13 13:40:00|16421.8|16410.8|16425.8|16413.8|16425.8|16414.8|16421.8|16410.8|191
1639403100000|2021-12-13 13:45:00|16426.8|16414.8|16426.8|16414.8|16426.8|16415.8|16425.8|16413.8|220
1639403400000|2021-12-13 13:50:00|16425.8|16415.8|16425.8|16414.8|16426.8|16415.8|16425.8|16414.8|130
1639403700000|2021-12-13 13:55:00|16426.8|16413.8|16419.8|16408.8|16426.8|16414.8|16416.8|16405.8|332
1639404000000|2021-12-13 14:00:00|16420.8|16407.8|16418.8|16407.8|16420.8|16408.8|16418.8|16407.8|109
1639404300000|2021-12-13 14:05:00|16419.8|16408.8|16413.8|16402.8|16419.8|16408.8|16413.8|16402.8|199
1639404600000|2021-12-13 14:10:00|16412.8|16401.8|16407.8|16396.8|16412.8|16401.8|16406.8|16395.8|226
1639404900000|2021-12-13 14:15:00|16406.8|16395.8|16403.8|16392.8|16406.8|16395.8|16402.8|16391.8|181
1639405200000|2021-12-13 14:20:00|16404.8|16393.8|16401.8|16390.8|16406.8|16395.8|16401.8|16390.8|179
1639405500000|2021-12-13 14:25:00|16400.8|16389.8|16391.8|16379.8|16400.8|16389.8|16390.8|16379.8|355
1639405800000|2021-12-13 14:30:00|16390.8|16380.8|16378.8|16366.8|16400.8|16389.8|16373.8|16362.8|849
1639406100000|2021-12-13 14:35:00|16377.8|16365.8|16377.8|16366.8|16393.8|16382.8|16375.8|16364.8|650
1639406400000|2021-12-13 14:40:00|16376.8|16365.8|16371.8|16360.8|16388.8|16377.8|16371.8|16360.8|434
1639406700000|2021-12-13 14:45:00|16368.8|16357.8|16356.8|16345.8|16370.8|16359.8|16356.8|16345.8|825
1639407000000|2021-12-13 14:50:00|16355.8|16344.8|16353.8|16342.8|16358.8|16347.8|16350.8|16339.8|614
1639407300000|2021-12-13 14:55:00|16352.8|16341.8|16350.8|16339.8|16362.8|16351.8|16350.8|16339.8|624
1639407600000|2021-12-13 15:00:00|16349.8|16338.8|16343.8|16331.8|16352.8|16341.8|16342.8|16330.8|467
1639407900000|2021-12-13 15:05:00|16342.8|16332.8|16340.8|16329.8|16350.8|16339.8|16340.8|16329.8|240
1639408200000|2021-12-13 15:10:00|16339.8|16328.8|16345.8|16334.8|16350.8|16339.8|16337.8|16326.8|508
1639408500000|2021-12-13 15:15:00|16344.8|16333.8|16335.8|16324.8|16347.8|16336.8|16329.8|16318.8|786
1639408800000|2021-12-13 15:20:00|16336.8|16325.8|16328.8|16317.8|16338.8|16327.8|16327.8|16315.8|911
1639409100000|2021-12-13 15:25:00|16330.8|16319.8|16317.8|16306.8|16332.8|16320.8|16316.8|16305.8|1448
1639409400000|2021-12-13 15:30:00|16316.8|16305.8|16311.8|16299.8|16321.8|16310.8|16310.8|16299.8|695
1639409700000|2021-12-13 15:35:00|16312.8|16300.8|16304.8|16293.8|16318.8|16307.8|16304.8|16293.8|595
1639410000000|2021-12-13 15:40:00|16305.8|16292.8|16300.8|16289.8|16306.8|16295.8|16297.8|16286.8|544
1639410300000|2021-12-13 15:45:00|16302.8|16290.8|16303.8|16292.8|16306.8|16294.8|16299.8|16288.8|451
1639410600000|2021-12-13 15:50:00|16304.8|16293.8|16299.8|16288.8|16308.8|16296.8|16298.8|16287.8|386
1639410900000|2021-12-13 15:55:00|16300.8|16289.8|16291.8|16280.8|16302.8|16291.8|16290.8|16279.8|571
1639411200000|2021-12-13 16:00:00|16290.8|16279.8|16277.8|16266.8|16296.8|16284.8|16277.8|16265.8|1255
1639411500000|2021-12-13 16:05:00|16278.8|16265.8|16282.8|16271.8|16288.8|16277.8|16278.8|16265.8|920
1639411800000|2021-12-13 16:10:00|16283.8|16272.8|16279.8|16268.8|16284.8|16273.8|16278.8|16267.8|398
1639412100000|2021-12-13 16:15:00|16280.8|16269.8|16282.8|16271.8|16288.8|16277.8|16280.8|16268.8|670
1639412400000|2021-12-13 16:20:00|16283.8|16272.8|16281.8|16270.8|16287.8|16276.8|16281.8|16270.8|463
1639412700000|2021-12-13 16:25:00|16282.8|16271.8|16284.8|16272.8|16284.8|16273.8|16278.8|16267.8|441
1639413000000|2021-12-13 16:30:00|16283.8|16271.8|16284.8|16273.8|16287.8|16276.8|16281.8|16270.8|497
1639413300000|2021-12-13 16:35:00|16283.8|16272.8|16285.8|16274.8|16289.8|16278.8|16283.8|16272.8|318
1639413600000|2021-12-13 16:40:00|16286.8|16275.8|16288.8|16277.8|16292.8|16281.8|16284.8|16273.8|674
1639413900000|2021-12-13 16:45:00|16289.8|16278.8|16287.8|16275.8|16292.8|16281.8|16285.8|16274.8|223
1639414200000|2021-12-13 16:50:00|16288.8|16276.8|16280.8|16269.8|16288.8|16277.8|16280.8|16269.8|219
1639414500000|2021-12-13 16:55:00|16279.8|16268.8|16288.8|16276.8|16288.8|16276.8|16279.8|16268.8|210
1639414800000|2021-12-13 17:00:00|16287.8|16275.8|16284.8|16273.8|16288.8|16275.8|16280.8|16269.8|266
1639415100000|2021-12-13 17:05:00|16283.8|16272.8|16290.8|16278.8|16293.8|16282.8|16283.8|16272.8|258
1639415400000|2021-12-13 17:10:00|16289.8|16279.8|16292.8|16281.8|16294.8|16283.8|16288.8|16277.8|286
1639415700000|2021-12-13 17:15:00|16291.8|16280.8|16286.8|16275.8|16291.8|16280.8|16286.8|16275.8|299
1639416000000|2021-12-13 17:20:00|16287.8|16276.8|16290.8|16279.8|16291.8|16280.8|16286.8|16275.8|276
1639416300000|2021-12-13 17:25:00|16291.8|16280.8|16292.8|16281.8|16294.8|16283.8|16289.8|16278.8|324
1639416600000|2021-12-13 17:30:00|16293.8|16282.8|16293.8|16282.8|16298.8|16287.8|16289.8|16278.8|372
1639416900000|2021-12-13 17:35:00|16292.8|16281.8|16295.8|16283.8|16295.8|16284.8|16292.8|16280.8|243
1639417200000|2021-12-13 17:40:00|16294.8|16284.8|16295.8|16284.8|16296.8|16285.8|16293.8|16282.8|167
1639417500000|2021-12-13 17:45:00|16296.8|16285.8|16295.8|16283.8|16298.8|16286.8|16294.8|16283.8|292
1639417800000|2021-12-13 17:50:00|16296.8|16284.8|16293.8|16282.8|16296.8|16285.8|16292.8|16281.8|234
1639418100000|2021-12-13 17:55:00|16292.8|16281.8|16298.8|16287.8|16298.8|16287.8|16292.8|16281.8|142
1639418400000|2021-12-13 18:00:00|16297.8|16286.8|16303.8|16292.8|16307.8|16296.8|16297.8|16286.8|326
1639418700000|2021-12-13 18:05:00|16302.8|16291.8|16302.8|16291.8|16304.8|16293.8|16302.8|16290.8|160
1639419000000|2021-12-13 18:10:00|16303.8|16292.8|16304.8|16293.8|16304.8|16293.8|16301.8|16289.8|161
1639419300000|2021-12-13 18:15:00|16303.8|16292.8|16304.8|16293.8|16304.8|16293.8|16301.8|16290.8|160
1639419600000|2021-12-13 18:20:00|16303.8|16292.8|16304.8|16293.8|16304.8|16293.8|16298.8|16287.8|270
1639419900000|2021-12-13 18:25:00|16303.8|16292.8|16303.8|16292.8|16304.8|16292.8|16301.8|16290.8|70
1639420200000|2021-12-13 18:30:00|16304.8|16293.8|16295.8|16284.8|16305.8|16294.8|16295.8|16284.8|246
1639420500000|2021-12-13 18:35:00|16293.8|16283.8|16293.8|16282.8|16294.8|16283.8|16292.8|16281.8|165
1639420800000|2021-12-13 18:40:00|16294.8|16283.8|16300.8|16289.8|16300.8|16289.8|16294.8|16283.8|153
1639421100000|2021-12-13 18:45:00|16299.8|16288.8|16296.8|16285.8|16300.8|16289.8|16296.8|16284.8|157
1639421400000|2021-12-13 18:50:00|16297.8|16286.8|16300.8|16289.8|16302.8|16290.8|16296.8|16285.8|133
1639421700000|2021-12-13 18:55:00|16299.8|16288.8|16295.8|16284.8|16302.8|16290.8|16295.8|16284.8|122
1639422000000|2021-12-13 19:00:00|16296.8|16285.8|16296.8|16285.8|16298.8|16287.8|16295.8|16284.8|205
1639422300000|2021-12-13 19:05:00|16297.8|16287.8|16299.8|16288.8|16300.8|16289.8|16296.8|16285.8|124
1639422600000|2021-12-13 19:10:00|16300.8|16289.8|16299.8|16288.8|16301.8|16290.8|16299.8|16288.8|63
1639422900000|2021-12-13 19:15:00|16301.8|16290.8|16299.8|16288.8|16301.8|16290.8|16299.8|16288.8|114
1639423200000|2021-12-13 19:20:00|16301.8|16289.8|16298.8|16287.8|16301.8|16290.8|16298.8|16286.8|286
1639423500000|2021-12-13 19:25:00|16297.8|16286.8|16296.8|16285.8|16297.8|16286.8|16295.8|16284.8|99
1639423800000|2021-12-13 19:30:00|16297.8|16286.8|16296.8|16285.8|16298.8|16287.8|16294.8|16283.8|142
1639424100000|2021-12-13 19:35:00|16295.8|16284.8|16296.8|16285.8|16296.8|16285.8|16295.8|16284.8|79
1639424400000|2021-12-13 19:40:00|16295.8|16284.8|16293.3|16283.3|16295.8|16285.8|16293.3|16282.8|131
1639424700000|2021-12-13 19:45:00|16292.3|16282.3|16306.3|16296.3|16306.3|16296.3|16292.3|16282.3|325
1639425000000|2021-12-13 19:50:00|16305.3|16295.3|16315.8|16305.8|16316.8|16306.8|16305.3|16295.3|392
1639425300000|2021-12-13 19:55:00|16316.3|16306.3|16327.8|16317.8|16328.3|16318.3|16316.3|16306.3|457
1639425600000|2021-12-13 20:00:00|16328.3|16318.3|16325.3|16315.3|16328.8|16318.8|16324.8|16314.8|229
1639425900000|2021-12-13 20:05:00|16324.8|16314.8|16321.3|16311.3|16325.8|16315.8|16320.8|16310.8|149
1639426200000|2021-12-13 20:10:00|16321.8|16311.8|16322.3|16312.3|16322.3|16312.3|16320.8|16310.8|77
1639426500000|2021-12-13 20:15:00|16321.3|16311.3|16320.3|16310.3|16323.3|16313.3|16320.3|16310.3|96
1639426800000|2021-12-13 20:20:00|16321.3|16311.3|16321.3|16311.3|16321.3|16311.3|16318.8|16308.8|188
1639427100000|2021-12-13 20:25:00|16320.8|16310.8|16325.3|16315.3|16326.3|16316.3|16319.3|16309.3|178
1639427400000|2021-12-13 20:30:00|16324.8|16314.8|16329.8|16319.8|16332.3|16322.3|16324.3|16314.3|265
1639427700000|2021-12-13 20:35:00|16330.3|16320.3|16330.3|16320.3|16334.3|16324.3|16329.3|16319.3|180
1639428000000|2021-12-13 20:40:00|16330.8|16320.8|16331.8|16321.8|16334.3|16324.3|16328.8|16318.8|226
1639428300000|2021-12-13 20:45:00|16332.3|16322.3|16337.3|16327.3|16341.3|16331.3|16332.3|16322.3|625
1639428600000|2021-12-13 20:50:00|16336.8|16326.8|16327.3|16317.3|16336.8|16326.8|16327.3|16317.3|395
1639428900000|2021-12-13 20:55:00|16327.8|16317.8|16324.8|16314.8|16332.3|16322.3|16322.3|16312.3|167
1639429200000|2021-12-13 21:00:00|16324.3|16314.3|16325.3|16315.3|16328.3|16318.3|16324.3|16314.3|69
1639429500000|2021-12-13 21:05:00|16325.8|16315.8|16324.3|16314.3|16325.8|16315.8|16323.3|16313.3|64
1639429800000|2021-12-13 21:10:00|16324.8|16314.8|16322.3|16312.3|16324.8|16314.8|16322.3|16312.3|113
1639430100000|2021-12-13 21:15:00|16333.1|16309.1|16333.1|16309.1|16333.4|16309.4|16327.5|16303.5|0
1639430400000|2021-12-13 21:20:00|16331.7|16307.7|16327.5|16303.5|16333.8|16309.8|16327.5|16303.5|0
1639430700000|2021-12-13 21:25:00|16327.8|16303.8|16328.9|16304.9|16331|16307|16326.1|16302.1|0
1639431000000|2021-12-13 21:30:00|16329.6|16305.6|16328.9|16304.9|16332.4|16308.4|16328.9|16304.9|0
1639431300000|2021-12-13 21:35:00|16328.2|16304.2|16333.8|16309.8|16333.8|16309.8|16328.2|16304.2|0
1639431600000|2021-12-13 21:40:00|16333.4|16309.4|16333.8|16309.8|16335.2|16311.2|16333.1|16309.1|0
1639431900000|2021-12-13 21:45:00|16334.5|16310.5|16341.9|16317.9|16342.9|16318.9|16334.5|16310.5|0
1639432200000|2021-12-13 21:50:00|16341.5|16317.5|16338.7|16314.7|16342.2|16318.2|16335.2|16311.2|0
1639432500000|2021-12-13 21:55:00|16339.4|16315.4|16337.1|16313.1|16339.4|16315.4|16335.9|16311.9|0
1639432800000|2021-12-13 22:00:00|16337|16313|16337|16313|16337.2|16313.2|16337|16313|0
1639433100000|2021-12-13 22:05:00|16337.7|16313.7|16336.5|16312.5|16337.7|16313.7|16335.7|16311.7|0
1639433400000|2021-12-13 22:10:00|16336.2|16312.2|16337.7|16313.7|16337.8|16313.8|16336|16312|0
1639433700000|2021-12-13 22:15:00|16337.9|16313.9|16337.4|16313.4|16337.9|16313.9|16337.4|16313.4|0
1639434000000|2021-12-13 22:20:00|16336.8|16312.8|16336.8|16312.8|16336.9|16312.9|16336.2|16312.2|0
1639434300000|2021-12-13 22:25:00|16336.9|16312.9|16336.9|16312.9|16337.2|16313.2|16336.9|16312.9|0
1639434600000|2021-12-13 22:30:00|16336.5|16312.5|16336.6|16312.6|16336.9|16312.9|16336|16312|0
1639434900000|2021-12-13 22:35:00|16336.5|16312.5|16334|16310|16336.5|16312.5|16333.6|16309.6|0
1639435200000|2021-12-13 22:40:00|16333.8|16309.8|16334.5|16310.5|16334.9|16310.9|16333.1|16309.1|0
1639435500000|2021-12-13 22:45:00|16334.7|16310.7|16335.4|16311.4|16335.6|16311.6|16333.8|16309.8|0
1639435800000|2021-12-13 22:50:00|16335.3|16311.3|16334.4|16310.4|16335.3|16311.3|16334.4|16310.4|0
1639436100000|2021-12-13 22:55:00|16334.7|16310.7|16334.4|16310.4|16336|16312|16334.4|16310.4|0
1639436400000|2021-12-13 23:00:00|16336.6|16312.6|16344|16320|16344|16320|16336.6|16312.6|0
1639436700000|2021-12-13 23:05:00|16344.7|16320.7|16344.7|16320.7|16345.7|16321.7|16343.3|16319.3|0
1639437000000|2021-12-13 23:10:00|16345.4|16321.4|16339|16315|16345.4|16321.4|16337.6|16313.6|0
1639437300000|2021-12-13 23:15:00|16339.4|16315.4|16339|16315|16340.1|16316.1|16334.8|16310.8|0
1639437600000|2021-12-13 23:20:00|16339.7|16315.7|16337.6|16313.6|16340.4|16316.4|16335.5|16311.5|0
1639437900000|2021-12-13 23:25:00|16337.3|16313.3|16330.6|16306.6|16341.1|16317.1|16329.9|16305.9|0
1639438200000|2021-12-13 23:30:00|16332.7|16308.7|16338.3|16314.3|16339|16315|16332.3|16308.3|0
1639438500000|2021-12-13 23:35:00|16339.7|16315.7|16335.6|16311.6|16342.5|16318.5|16334.9|16310.9|0
1639438800000|2021-12-13 23:40:00|16334.9|16310.9|16338|16314|16339.1|16315.1|16334.9|16310.9|0
1639439100000|2021-12-13 23:45:00|16338.4|16314.4|16335.6|16311.6|16339.8|16315.8|16334.9|16310.9|0
1639439400000|2021-12-13 23:50:00|16336.3|16312.3|16335.5|16311.5|16336.3|16312.3|16332.7|16308.7|0
1639439700000|2021-12-13 23:55:00|16334.8|16310.8|16336.2|16312.2|16336.5|16312.5|16333.4|16309.4|0
1639440000000|2021-12-14 00:00:00|16335.5|16311.5|16342.5|16318.5|16343.9|16319.9|16335.5|16311.5|0
1639440300000|2021-12-14 00:05:00|16342.8|16318.8|16343.9|16319.9|16343.9|16319.9|16340.7|16316.7|0
1639440600000|2021-12-14 00:10:00|16344.6|16320.6|16342.5|16318.5|16347.4|16323.4|16341.8|16317.8|0
1639440900000|2021-12-14 00:15:00|16343.2|16319.2|16344|16320|16348.8|16324.8|16342|16318|0
1639441200000|2021-12-14 00:20:00|16343.7|16319.7|16347.6|16323.6|16349|16325|16340.9|16316.9|0
1639441500000|2021-12-14 00:25:00|16347.9|16323.9|16341.3|16317.3|16349.3|16325.3|16339.3|16315.3|0
1639441800000|2021-12-14 00:30:00|16341.5|16317.5|16343|16319|16345.4|16321.4|16338.7|16314.7|0
1639442100000|2021-12-14 00:35:00|16343.2|16319.2|16331.3|16307.3|16344.2|16320.2|16330.9|16306.9|0
1639442400000|2021-12-14 00:40:00|16330.8|16306.8|16337.7|16313.7|16338.1|16314.1|16330.4|16306.4|0
1639442700000|2021-12-14 00:45:00|16338.1|16314.1|16345.9|16321.9|16346.4|16322.4|16337.6|16313.6|0
1639443000000|2021-12-14 00:50:00|16346|16322|16345.2|16321.2|16346|16322|16340.9|16316.9|0
1639443300000|2021-12-14 00:55:00|16345.6|16321.6|16347.4|16323.4|16347.7|16323.7|16343|16319|0
1639443600000|2021-12-14 01:00:00|16325.3|16315.3|16341.8|16331.8|16362.3|16352.3|16325.3|16315.3|2509
1639443900000|2021-12-14 01:05:00|16339.8|16329.8|16333.3|16323.3|16345.8|16335.8|16321.3|16311.3|1150
1639444200000|2021-12-14 01:10:00|16333.8|16323.8|16335.8|16325.8|16346.3|16336.3|16318.8|16308.8|1230
1639444500000|2021-12-14 01:15:00|16333.8|16323.8|16309.8|16299.8|16335.3|16325.3|16303.8|16293.8|1821
1639444800000|2021-12-14 01:20:00|16310.3|16300.3|16291.3|16281.3|16312.3|16302.3|16288.3|16278.3|2168
1639445100000|2021-12-14 01:25:00|16292.3|16282.3|16316.8|16306.8|16334.3|16324.3|16290.3|16280.3|3315
1639445400000|2021-12-14 01:30:00|16317.3|16307.3|16397.8|16387.8|16421.8|16411.8|16299.3|16289.3|22631
1639445700000|2021-12-14 01:35:00|16395.3|16385.3|16322.3|16312.3|16395.3|16385.3|16321.3|16311.3|10340
1639446000000|2021-12-14 01:40:00|16321.8|16311.8|16329.8|16319.8|16355.8|16345.8|16318.8|16308.8|7027
1639446300000|2021-12-14 01:45:00|16330.3|16320.3|16320.8|16310.8|16347.8|16337.8|16315.8|16305.8|6365
1639446600000|2021-12-14 01:50:00|16319.8|16309.8|16353.8|16343.8|16362.8|16352.8|16316.8|16306.8|5011
1639446900000|2021-12-14 01:55:00|16354.8|16344.8|16350.8|16340.8|16377.8|16367.8|16345.8|16335.8|4113
1639447200000|2021-12-14 02:00:00|16351.8|16341.8|16339.8|16329.8|16365.8|16355.8|16332.8|16322.8|3955
1639447500000|2021-12-14 02:05:00|16338.8|16328.8|16352.8|16342.8|16357.8|16347.8|16327.8|16317.8|3483
1639447800000|2021-12-14 02:10:00|16351.8|16341.8|16353.8|16343.8|16366.8|16356.8|16341.8|16331.8|2819
1639448100000|2021-12-14 02:15:00|16352.8|16342.8|16328.8|16318.8|16354.8|16344.8|16319.8|16309.8|2804
1639448400000|2021-12-14 02:20:00|16329.8|16319.8|16328.8|16318.8|16340.8|16330.8|16323.8|16313.8|2778
1639448700000|2021-12-14 02:25:00|16327.8|16317.8|16300.8|16290.8|16328.8|16318.8|16300.8|16290.8|3330
1639449000000|2021-12-14 02:30:00|16301.8|16291.8|16326.8|16316.8|16330.8|16320.8|16297.8|16287.8|2976
1639449300000|2021-12-14 02:35:00|16325.8|16315.8|16311.8|16301.8|16326.8|16316.8|16304.8|16294.8|1460
1639449600000|2021-12-14 02:40:00|16312.8|16302.8|16299.8|16289.8|16318.8|16308.8|16295.8|16285.8|2183
1639449900000|2021-12-14 02:45:00|16300.8|16290.8|16299.3|16289.3|16312.8|16302.8|16293.8|16283.8|2007
1639450200000|2021-12-14 02:50:00|16298.3|16288.3|16294.3|16284.3|16303.3|16293.3|16286.3|16276.3|3765
1639450500000|2021-12-14 02:55:00|16293.3|16283.3|16290.3|16280.3|16302.3|16292.3|16285.3|16275.3|1994
1639450800000|2021-12-14 03:00:00|16288.3|16278.3|16303.3|16293.3|16304.3|16294.3|16281.3|16271.3|2143
1639451100000|2021-12-14 03:05:00|16302.3|16292.3|16311.3|16301.3|16322.3|16312.3|16301.3|16291.3|2358
1639451400000|2021-12-14 03:10:00|16313.3|16303.3|16320.3|16310.3|16329.3|16319.3|16310.3|16300.3|1381
1639451700000|2021-12-14 03:15:00|16322.3|16312.3|16320.3|16310.3|16330.3|16320.3|16319.3|16309.3|1795
1639452000000|2021-12-14 03:20:00|16321.3|16311.3|16329.3|16319.3|16338.3|16328.3|16318.3|16308.3|2120
1639452300000|2021-12-14 03:25:00|16330.3|16320.3|16343.3|16333.3|16353.3|16343.3|16330.3|16320.3|1903
1639452600000|2021-12-14 03:30:00|16344.3|16334.3|16333.3|16323.3|16344.3|16334.3|16332.3|16322.3|482
1639452900000|2021-12-14 03:35:00|16334.3|16324.3|16336.3|16326.3|16344.3|16334.3|16329.3|16319.3|844
1639453200000|2021-12-14 03:40:00|16337.3|16327.3|16344.3|16334.3|16349.3|16339.3|16337.3|16327.3|390
1639453500000|2021-12-14 03:45:00|16342.3|16332.3|16340.3|16330.3|16346.3|16336.3|16339.3|16329.3|251
1639453800000|2021-12-14 03:50:00|16341.3|16331.3|16333.3|16323.3|16341.3|16331.3|16333.3|16323.3|150
1639454100000|2021-12-14 03:55:00|16334.3|16324.3|16338.3|16328.3|16340.3|16330.3|16332.3|16322.3|232
1639454400000|2021-12-14 04:00:00|16336.3|16326.3|16335.3|16325.3|16337.3|16327.3|16329.3|16319.3|232
1639454700000|2021-12-14 04:05:00|16334.3|16324.3|16325.3|16315.3|16334.3|16324.3|16325.3|16315.3|154
1639455000000|2021-12-14 04:10:00|16326.3|16316.3|16323.3|16313.3|16327.3|16317.3|16320.3|16310.3|432
1639455300000|2021-12-14 04:15:00|16322.3|16312.3|16321.3|16311.3|16323.3|16313.3|16319.3|16309.3|218
1639455600000|2021-12-14 04:20:00|16320.3|16310.3|16320.3|16310.3|16323.3|16313.3|16319.3|16309.3|148
1639455900000|2021-12-14 04:25:00|16321.3|16311.3|16321.3|16311.3|16323.3|16313.3|16319.3|16309.3|198
1639456200000|2021-12-14 04:30:00|16322.3|16312.3|16319.3|16309.3|16322.3|16312.3|16319.3|16309.3|224
1639456500000|2021-12-14 04:35:00|16320.3|16310.3|16318.3|16308.3|16321.3|16311.3|16318.3|16308.3|86
1639456800000|2021-12-14 04:40:00|16320.3|16310.3|16324.3|16314.3|16324.3|16314.3|16318.3|16308.3|264
1639457100000|2021-12-14 04:45:00|16323.3|16313.3|16325.3|16315.3|16326.3|16316.3|16321.3|16311.3|271
1639457400000|2021-12-14 04:50:00|16326.3|16316.3|16328.3|16318.3|16329.3|16319.3|16325.3|16315.3|135
1639457700000|2021-12-14 04:55:00|16327.3|16317.3|16325.3|16315.3|16328.3|16318.3|16323.3|16313.3|461
1639458000000|2021-12-14 05:00:00|16327.3|16317.3|16367.3|16357.3|16367.3|16357.3|16325.3|16315.3|5242
1639458300000|2021-12-14 05:05:00|16366.3|16356.3|16348.3|16338.3|16366.3|16356.3|16346.3|16336.3|1478
1639458600000|2021-12-14 05:10:00|16347.3|16337.3|16322.3|16312.3|16349.3|16339.3|16318.3|16308.3|1434
1639458900000|2021-12-14 05:15:00|16323.3|16313.3|16312.3|16302.3|16333.3|16323.3|16312.3|16302.3|1142
1639459200000|2021-12-14 05:20:00|16311.3|16301.3|16342.3|16332.3|16343.3|16333.3|16311.3|16301.3|2685
1639459500000|2021-12-14 05:25:00|16343.3|16333.3|16330.3|16320.3|16344.3|16334.3|16320.3|16310.3|2394
1639459800000|2021-12-14 05:30:00|16328.3|16318.3|16306.3|16296.3|16328.3|16318.3|16306.3|16296.3|2104
1639460100000|2021-12-14 05:35:00|16308.3|16298.3|16318.3|16308.3|16318.3|16308.3|16305.3|16295.3|1856
1639460400000|2021-12-14 05:40:00|16317.3|16307.3|16286.3|16276.3|16317.3|16307.3|16282.3|16272.3|2666
1639460700000|2021-12-14 05:45:00|16285.3|16275.3|16285.3|16275.3|16293.3|16283.3|16280.3|16270.3|2186
1639461000000|2021-12-14 05:50:00|16284.3|16274.3|16272.3|16262.3|16286.3|16276.3|16270.3|16260.3|4847
1639461300000|2021-12-14 05:55:00|16273.3|16263.3|16276.3|16266.3|16287.3|16277.3|16269.3|16259.3|2208
1639461600000|2021-12-14 06:00:00|16275.3|16265.3|16287.3|16277.3|16287.3|16277.3|16264.3|16254.3|3286
1639461900000|2021-12-14 06:05:00|16288.3|16278.3|16281.3|16271.3|16294.3|16284.3|16278.3|16268.3|2132
1639462200000|2021-12-14 06:10:00|16282.3|16272.3|16272.3|16262.3|16285.3|16275.3|16268.3|16258.3|1735
1639462500000|2021-12-14 06:15:00|16271.3|16261.3|16247.3|16237.3|16273.3|16263.3|16247.3|16237.3|2564
1639462800000|2021-12-14 06:20:00|16249.3|16239.3|16278.3|16268.3|16282.3|16272.3|16249.3|16239.3|2092
1639463100000|2021-12-14 06:25:00|16277.3|16267.3|16275.3|16265.3|16283.3|16273.3|16271.3|16261.3|1447
1639463400000|2021-12-14 06:30:00|16272.3|16262.3|16263.3|16253.3|16276.3|16266.3|16253.3|16243.3|1956
1639463700000|2021-12-14 06:35:00|16262.3|16252.3|16233.3|16223.3|16263.3|16253.3|16228.3|16218.3|3365
1639464000000|2021-12-14 06:40:00|16232.3|16222.3|16236.3|16226.3|16240.3|16230.3|16222.3|16212.3|3020
1639464300000|2021-12-14 06:45:00|16239.3|16229.3|16255.3|16245.3|16256.3|16246.3|16233.3|16223.3|3556
1639464600000|2021-12-14 06:50:00|16254.3|16244.3|16261.3|16251.3|16265.3|16255.3|16254.3|16244.3|4191
1639464900000|2021-12-14 06:55:00|16263.3|16253.3|16255.3|16245.3|16264.3|16254.3|16253.3|16243.3|4062
1639465200000|2021-12-14 07:00:00|16254.3|16244.3|16237.3|16227.3|16255.3|16245.3|16236.3|16226.3|2531
1639465500000|2021-12-14 07:05:00|16238.3|16228.3|16233.3|16223.3|16240.3|16230.3|16231.3|16221.3|1159
1639465800000|2021-12-14 07:10:00|16232.3|16222.3|16235.3|16225.3|16235.3|16225.3|16223.3|16213.3|1182
1639466100000|2021-12-14 07:15:00|16234.3|16224.3|16257.3|16247.3|16258.3|16248.3|16233.3|16223.3|536
1639466400000|2021-12-14 07:20:00|16258.3|16248.3|16248.3|16238.3|16263.3|16253.3|16244.3|16234.3|555
1639466700000|2021-12-14 07:25:00|16247.3|16237.3|16243.3|16233.3|16248.3|16238.3|16239.3|16229.3|388
1639467000000|2021-12-14 07:30:00|16242.3|16232.3|16240.3|16230.3|16245.3|16235.3|16238.3|16228.3|194
1639467300000|2021-12-14 07:35:00|16241.3|16231.3|16239.3|16229.3|16242.3|16232.3|16234.3|16224.3|301
1639467600000|2021-12-14 07:40:00|16240.3|16230.3|16235.3|16225.3|16242.3|16232.3|16234.3|16224.3|426
1639467900000|2021-12-14 07:45:00|16236.3|16226.3|16233.3|16223.3|16236.3|16226.3|16226.3|16216.3|808
1639468200000|2021-12-14 07:50:00|16235.3|16225.3|16232.3|16222.3|16237.3|16227.3|16230.3|16220.3|267
1639468500000|2021-12-14 07:55:00|16233.3|16223.3|16232.3|16222.3|16235.3|16225.3|16228.3|16218.3|746
1639468800000|2021-12-14 08:00:00|16233.3|16221.3|16240.3|16229.3|16245.3|16234.3|16231.3|16220.3|843
1639469100000|2021-12-14 08:05:00|16241.3|16230.3|16240.3|16228.3|16245.3|16234.3|16236.3|16225.3|462
1639469400000|2021-12-14 08:10:00|16241.3|16229.3|16234.3|16222.3|16241.3|16230.3|16233.3|16222.3|696
1639469700000|2021-12-14 08:15:00|16235.3|16223.3|16238.3|16226.3|16239.3|16228.3|16230.3|16219.3|687
1639470000000|2021-12-14 08:20:00|16239.3|16228.3|16238.3|16226.3|16247.3|16235.3|16236.3|16225.3|451
1639470300000|2021-12-14 08:25:00|16240.3|16227.3|16240.3|16228.3|16240.3|16229.3|16233.3|16221.3|876
1639470600000|2021-12-14 08:30:00|16245.8|16221.8|16243.3|16219.3|16251.8|16227.8|16240.3|16216.3|0
1639470900000|2021-12-14 08:35:00|16243.5|16219.5|16248.6|16224.6|16248.7|16224.7|16235.2|16211.2|297
1639471200000|2021-12-14 08:40:00|16248.1|16224.1|16254.5|16230.5|16255.8|16231.8|16244.3|16220.3|0
1639471500000|2021-12-14 08:45:00|16254.1|16230.1|16246.5|16222.5|16254.8|16230.8|16246.5|16222.5|0
1639471800000|2021-12-14 08:50:00|16246.7|16222.7|16245.8|16221.8|16250.8|16226.8|16242|16218|0
1639472100000|2021-12-14 08:55:00|16242.9|16218.9|16235.8|16211.8|16246.2|16222.2|16235.5|16211.5|0
1639472400000|2021-12-14 09:00:00|16249.3|16236.3|16247.3|16235.3|16249.3|16237.3|16238.3|16226.3|231
1639472700000|2021-12-14 09:05:00|16246.3|16234.3|16253.3|16241.3|16253.3|16242.3|16246.3|16234.3|114
1639473000000|2021-12-14 09:10:00|16254.3|16240.3|16248.3|16237.3|16254.3|16242.3|16245.3|16234.3|117
1639473300000|2021-12-14 09:15:00|16246.3|16235.3|16241.3|16230.3|16248.3|16237.3|16240.3|16229.3|278
1639473600000|2021-12-14 09:20:00|16242.3|16229.3|16243.3|16231.3|16244.3|16233.3|16241.3|16229.3|124
1639473900000|2021-12-14 09:25:00|16244.3|16233.3|16245.3|16234.3|16249.3|16237.3|16243.3|16232.3|145
1639474200000|2021-12-14 09:30:00|16246.3|16233.3|16246.3|16235.3|16247.3|16236.3|16245.3|16233.3|135
1639474500000|2021-12-14 09:35:00|16245.3|16234.3|16234.3|16222.3|16246.3|16235.3|16233.3|16221.3|436
1639474800000|2021-12-14 09:40:00|16233.3|16221.3|16232.3|16221.3|16237.3|16226.3|16227.3|16216.3|238
1639475100000|2021-12-14 09:45:00|16233.3|16220.3|16230.3|16219.3|16234.3|16222.3|16230.3|16218.3|98
1639475400000|2021-12-14 09:50:00|16231.3|16220.3|16213.3|16201.3|16232.3|16220.3|16212.3|16201.3|1462
1639475700000|2021-12-14 09:55:00|16212.3|16196.3|16207.3|16195.3|16213.3|16202.3|16202.3|16191.3|1194
1639476000000|2021-12-14 10:00:00|16206.3|16194.3|16188.3|16177.3|16208.3|16197.3|16187.3|16176.3|1167
1639476300000|2021-12-14 10:05:00|16189.3|16178.3|16200.3|16189.3|16200.3|16189.3|16189.3|16177.3|688
1639476600000|2021-12-14 10:10:00|16201.3|16188.3|16200.3|16189.3|16201.3|16190.3|16196.3|16185.3|346
1639476900000|2021-12-14 10:15:00|16199.3|16188.3|16199.3|16188.3|16201.3|16189.3|16198.3|16186.3|253
1639477200000|2021-12-14 10:20:00|16200.3|16189.3|16202.3|16191.3|16204.3|16193.3|16199.3|16188.3|286
1639477500000|2021-12-14 10:25:00|16201.3|16190.3|16200.3|16188.3|16202.3|16191.3|16199.3|16188.3|257
1639477800000|2021-12-14 10:30:00|16201.3|16189.3|16202.3|16191.3|16202.3|16191.3|16200.3|16188.3|250
1639478100000|2021-12-14 10:35:00|16201.3|16190.3|16199.3|16188.3|16203.3|16191.3|16199.3|16188.3|87
1639478400000|2021-12-14 10:40:00|16200.3|16189.3|16200.3|16188.3|16201.3|16189.3|16198.3|16187.3|112
1639478700000|2021-12-14 10:45:00|16199.3|16189.3|16194.3|16182.3|16200.3|16189.3|16194.3|16182.3|136
1639479000000|2021-12-14 10:50:00|16195.3|16183.3|16189.3|16178.3|16195.3|16184.3|16188.3|16177.3|172
1639479300000|2021-12-14 10:55:00|16190.3|16177.3|16189.3|16178.3|16191.3|16180.3|16188.3|16177.3|267
1639479600000|2021-12-14 11:00:00|16190.3|16177.3|16195.3|16184.3|16195.3|16184.3|16190.3|16177.3|94
1639479900000|2021-12-14 11:05:00|16194.3|16183.3|16195.3|16184.3|16196.3|16184.3|16194.3|16182.3|126
1639480200000|2021-12-14 11:10:00|16197.3|16185.3|16196.3|16185.3|16197.3|16186.3|16195.3|16183.3|239
1639480500000|2021-12-14 11:15:00|16197.3|16184.3|16196.3|16185.3|16198.3|16187.3|16195.3|16183.3|164
1639480800000|2021-12-14 11:20:00|16197.3|16184.3|16197.3|16186.3|16197.3|16186.3|16196.3|16184.3|53
1639481100000|2021-12-14 11:25:00|16196.3|16185.3|16194.3|16183.3|16196.3|16185.3|16191.3|16180.3|130
1639481400000|2021-12-14 11:30:00|16195.3|16184.3|16188.3|16177.3|16195.3|16184.3|16188.3|16177.3|87
1639481700000|2021-12-14 11:35:00|16189.3|16176.3|16191.3|16180.3|16192.3|16180.3|16188.3|16176.3|294
1639482000000|2021-12-14 11:40:00|16190.3|16179.3|16190.3|16179.3|16190.3|16179.3|16188.3|16176.3|75
1639482300000|2021-12-14 11:45:00|16189.3|16178.3|16188.3|16176.3|16192.3|16180.3|16187.3|16176.3|283
1639482600000|2021-12-14 11:50:00|16187.3|16175.3|16187.3|16175.3|16188.3|16177.3|16186.3|16174.3|207
1639482900000|2021-12-14 11:55:00|16188.3|16176.3|16196.3|16184.3|16198.3|16187.3|16188.3|16175.3|153
1639483200000|2021-12-14 12:00:00|16197.3|16185.3|16205.3|16193.3|16206.3|16195.3|16197.3|16185.3|148
1639483500000|2021-12-14 12:05:00|16204.3|16194.3|16206.3|16195.3|16207.3|16196.3|16203.3|16192.3|57
1639483800000|2021-12-14 12:10:00|16207.3|16196.3|16207.3|16196.3|16208.3|16196.3|16205.3|16194.3|71
1639484100000|2021-12-14 12:15:00|16209.3|16195.3|16207.3|16196.3|16212.3|16200.3|16207.3|16195.3|151
1639484400000|2021-12-14 12:20:00|16208.3|16197.3|16214.3|16202.3|16214.3|16202.3|16207.3|16197.3|85
1639484700000|2021-12-14 12:25:00|16213.3|16203.3|16211.3|16200.3|16213.3|16203.3|16210.3|16199.3|51
1639485000000|2021-12-14 12:30:00|16212.3|16199.3|16208.3|16197.3|16212.3|16199.3|16206.3|16195.3|59
1639485300000|2021-12-14 12:35:00|16209.3|16196.3|16207.3|16195.3|16210.3|16199.3|16206.3|16195.3|23
1639485600000|2021-12-14 12:40:00|16206.3|16196.3|16204.3|16192.3|16206.3|16196.3|16197.3|16185.3|221
1639485900000|2021-12-14 12:45:00|16203.3|16193.3|16207.3|16195.3|16207.3|16196.3|16203.3|16193.3|40
1639486200000|2021-12-14 12:50:00|16208.3|16197.3|16208.3|16197.3|16210.3|16199.3|16207.3|16196.3|63
1639486500000|2021-12-14 12:55:00|16209.3|16198.3|16209.3|16197.3|16210.3|16199.3|16206.3|16195.3|146
1639486800000|2021-12-14 13:00:00|16210.3|16198.3|16211.3|16199.3|16211.3|16200.3|16209.3|16197.3|50
1639487100000|2021-12-14 13:05:00|16210.3|16200.3|16212.3|16201.3|16215.3|16204.3|16207.3|16196.3|43
1639487400000|2021-12-14 13:10:00|16213.3|16202.3|16209.3|16198.3|16215.3|16203.3|16209.3|16198.3|33
1639487700000|2021-12-14 13:15:00|16210.3|16199.3|16212.3|16200.3|16214.3|16203.3|16210.3|16199.3|140
1639488000000|2021-12-14 13:20:00|16211.3|16199.3|16205.3|16194.3|16211.3|16200.3|16204.3|16193.3|60
1639488300000|2021-12-14 13:25:00|16206.3|16195.3|16205.3|16193.3|16206.3|16195.3|16202.3|16191.3|23
1639488600000|2021-12-14 13:30:00|16204.3|16194.3|16187.3|16176.3|16205.3|16194.3|16187.3|16176.3|339
1639488900000|2021-12-14 13:35:00|16188.3|16177.3|16191.3|16179.3|16196.3|16184.3|16188.3|16176.3|177
1639489200000|2021-12-14 13:40:00|16190.3|16180.3|16186.3|16175.3|16192.3|16181.3|16186.3|16175.3|152
1639489500000|2021-12-14 13:45:00|16185.3|16174.3|16172.3|16161.3|16185.3|16174.3|16172.3|16161.3|555
1639489800000|2021-12-14 13:50:00|16171.3|16160.3|16171.3|16160.3|16175.3|16164.3|16170.3|16159.3|297
1639490100000|2021-12-14 13:55:00|16170.3|16159.3|16179.3|16168.3|16182.3|16171.3|16170.3|16159.3|257
1639490400000|2021-12-14 14:00:00|16177.3|16166.3|16179.3|16168.3|16180.3|16168.3|16174.3|16163.3|242
1639490700000|2021-12-14 14:05:00|16178.3|16167.3|16174.3|16163.3|16183.3|16172.3|16172.3|16160.3|199
1639491000000|2021-12-14 14:10:00|16175.3|16164.3|16174.3|16163.3|16177.3|16166.3|16170.3|16159.3|196
1639491300000|2021-12-14 14:15:00|16173.3|16162.3|16164.3|16153.3|16175.3|16164.3|16163.3|16152.3|585
1639491600000|2021-12-14 14:20:00|16163.3|16152.3|16160.3|16149.3|16166.3|16155.3|16160.3|16149.3|360
1639491900000|2021-12-14 14:25:00|16162.3|16150.3|16170.3|16159.3|16170.3|16159.3|16160.3|16149.3|192
1639492200000|2021-12-14 14:30:00|16171.3|16158.3|16199.3|16188.3|16199.3|16188.3|16169.3|16157.3|1386
1639492500000|2021-12-14 14:35:00|16200.3|16189.3|16206.3|16194.3|16214.3|16203.3|16194.3|16183.3|1284
1639492800000|2021-12-14 14:40:00|16207.3|16196.3|16213.3|16202.3|16213.3|16202.3|16205.3|16194.3|432
1639493100000|2021-12-14 14:45:00|16214.3|16203.3|16213.3|16202.3|16219.3|16207.3|16206.3|16195.3|464
1639493400000|2021-12-14 14:50:00|16214.3|16203.3|16219.3|16208.3|16219.3|16208.3|16208.3|16197.3|379
1639493700000|2021-12-14 14:55:00|16218.3|16207.3|16232.3|16221.3|16238.3|16226.3|16217.3|16206.3|1171
1639494000000|2021-12-14 15:00:00|16231.3|16220.3|16212.3|16201.3|16232.3|16221.3|16212.3|16201.3|780
1639494300000|2021-12-14 15:05:00|16213.3|16202.3|16226.3|16215.3|16231.3|16220.3|16212.3|16201.3|422
1639494600000|2021-12-14 15:10:00|16225.3|16214.3|16217.3|16205.3|16228.3|16216.3|16214.3|16202.3|414
1639494900000|2021-12-14 15:15:00|16216.3|16206.3|16222.3|16211.3|16225.3|16214.3|16215.3|16204.3|586
1639495200000|2021-12-14 15:20:00|16223.3|16212.3|16234.3|16223.3|16236.3|16225.3|16218.3|16207.3|599
1639495500000|2021-12-14 15:25:00|16235.3|16224.3|16235.3|16223.3|16245.3|16234.3|16233.3|16221.3|599
1639495800000|2021-12-14 15:30:00|16234.3|16222.3|16230.3|16219.3|16237.3|16226.3|16227.3|16216.3|265
1639496100000|2021-12-14 15:35:00|16229.3|16218.3|16224.3|16213.3|16234.3|16223.3|16223.3|16212.3|287
1639496400000|2021-12-14 15:40:00|16225.3|16214.3|16221.3|16210.3|16226.3|16214.3|16213.3|16202.3|239
1639496700000|2021-12-14 15:45:00|16222.3|16211.3|16206.3|16195.3|16224.3|16213.3|16204.3|16193.3|436
1639497000000|2021-12-14 15:50:00|16207.3|16194.3|16198.3|16186.3|16209.3|16198.3|16196.3|16185.3|846
1639497300000|2021-12-14 15:55:00|16199.3|16187.3|16199.3|16188.3|16203.3|16192.3|16194.3|16183.3|412
1639497600000|2021-12-14 16:00:00|16198.3|16187.3|16201.3|16190.3|16203.3|16192.3|16194.3|16183.3|396
1639497900000|2021-12-14 16:05:00|16202.3|16189.3|16192.3|16180.3|16203.3|16192.3|16192.3|16180.3|485
1639498200000|2021-12-14 16:10:00|16191.3|16181.3|16187.3|16176.3|16194.3|16183.3|16186.3|16175.3|294
1639498500000|2021-12-14 16:15:00|16188.3|16177.3|16190.3|16179.3|16193.3|16182.3|16186.3|16175.3|296
1639498800000|2021-12-14 16:20:00|16191.3|16180.3|16192.3|16181.3|16197.3|16186.3|16191.3|16180.3|311
1639499100000|2021-12-14 16:25:00|16193.3|16182.3|16201.3|16189.3|16202.3|16191.3|16190.3|16179.3|436
1639499400000|2021-12-14 16:30:00|16202.3|16190.3|16198.3|16187.3|16207.3|16196.3|16193.3|16182.3|487
1639499700000|2021-12-14 16:35:00|16199.3|16186.3|16198.3|16186.3|16199.3|16188.3|16193.3|16182.3|310
1639500000000|2021-12-14 16:40:00|16197.3|16187.3|16196.3|16185.3|16207.3|16196.3|16194.3|16182.3|314
1639500300000|2021-12-14 16:45:00|16195.3|16184.3|16193.3|16181.3|16198.3|16187.3|16190.3|16179.3|229
1639500600000|2021-12-14 16:50:00|16192.3|16182.3|16191.3|16179.3|16198.3|16186.3|16188.3|16177.3|274
1639500900000|2021-12-14 16:55:00|16190.3|16180.3|16187.3|16175.3|16195.3|16184.3|16185.3|16174.3|247
1639501200000|2021-12-14 17:00:00|16186.3|16176.3|16185.3|16174.3|16190.3|16179.3|16183.3|16172.3|123
1639501500000|2021-12-14 17:05:00|16186.3|16173.3|16186.3|16175.3|16189.3|16178.3|16183.3|16171.3|166
1639501800000|2021-12-14 17:10:00|16188.3|16174.3|16194.3|16182.3|16197.3|16186.3|16184.3|16173.3|578
1639502100000|2021-12-14 17:15:00|16193.3|16181.3|16194.3|16182.3|16196.3|16185.3|16190.3|16178.3|68
1639502400000|2021-12-14 17:20:00|16195.3|16183.3|16197.3|16185.3|16201.3|16190.3|16193.3|16182.3|136
1639502700000|2021-12-14 17:25:00|16196.3|16186.3|16204.3|16193.3|16204.3|16193.3|16195.3|16183.3|65
1639503000000|2021-12-14 17:30:00|16203.3|16192.3|16204.3|16193.3|16204.3|16193.3|16195.3|16184.3|191
1639503300000|2021-12-14 17:35:00|16205.3|16194.3|16199.3|16188.3|16206.3|16195.3|16198.3|16187.3|136
1639503600000|2021-12-14 17:40:00|16200.3|16189.3|16198.3|16187.3|16201.3|16190.3|16192.3|16181.3|126
1639503900000|2021-12-14 17:45:00|16197.3|16186.3|16191.3|16180.3|16199.3|16188.3|16191.3|16179.3|86
1639504200000|2021-12-14 17:50:00|16192.3|16181.3|16194.3|16182.3|16195.3|16184.3|16191.3|16179.3|67
1639504500000|2021-12-14 17:55:00|16193.3|16183.3|16200.3|16188.3|16200.3|16189.3|16193.3|16183.3|174
1639504800000|2021-12-14 18:00:00|16199.3|16189.3|16210.3|16199.3|16210.3|16199.3|16198.3|16186.3|285
1639505100000|2021-12-14 18:05:00|16209.3|16198.3|16215.3|16203.3|16216.3|16205.3|16209.3|16197.3|177
1639505400000|2021-12-14 18:10:00|16214.3|16202.3|16212.3|16201.3|16215.3|16204.3|16210.3|16198.3|133
1639505700000|2021-12-14 18:15:00|16213.3|16202.3|16213.3|16201.3|16214.3|16203.3|16210.3|16198.3|101
1639506000000|2021-12-14 18:20:00|16212.3|16200.3|16209.3|16197.3|16213.3|16202.3|16208.3|16197.3|164
1639506300000|2021-12-14 18:25:00|16208.3|16198.3|16210.3|16199.3|16215.3|16204.3|16206.3|16195.3|101
1639506600000|2021-12-14 18:30:00|16209.3|16198.3|16212.3|16201.3|16216.3|16205.3|16209.3|16198.3|150
1639506900000|2021-12-14 18:35:00|16211.3|16200.3|16211.3|16200.3|16214.3|16202.3|16208.3|16197.3|125
1639507200000|2021-12-14 18:40:00|16212.3|16199.3|16208.3|16196.3|16212.3|16200.3|16205.3|16194.3|90
1639507500000|2021-12-14 18:45:00|16207.3|16197.3|16211.3|16200.3|16212.3|16201.3|16207.3|16195.3|119
1639507800000|2021-12-14 18:50:00|16210.3|16199.3|16207.3|16196.3|16212.3|16200.3|16206.3|16195.3|75
1639508100000|2021-12-14 18:55:00|16208.3|16197.3|16207.3|16196.3|16208.3|16197.3|16203.3|16192.3|138
1639508400000|2021-12-14 19:00:00|16208.3|16197.3|16213.3|16202.3|16214.3|16203.3|16205.3|16193.3|202
1639508700000|2021-12-14 19:05:00|16214.3|16203.3|16222.3|16210.3|16222.3|16211.3|16213.3|16202.3|133
1639509000000|2021-12-14 19:10:00|16221.3|16209.3|16217.3|16205.3|16222.3|16211.3|16216.3|16205.3|197
1639509300000|2021-12-14 19:15:00|16216.3|16206.3|16213.3|16201.3|16219.3|16208.3|16213.3|16201.3|177
1639509600000|2021-12-14 19:20:00|16214.3|16202.3|16214.3|16203.3|16214.3|16203.3|16210.3|16199.3|207
1639509900000|2021-12-14 19:25:00|16212.3|16202.3|16206.3|16195.3|16212.3|16202.3|16205.3|16194.3|419
1639510200000|2021-12-14 19:30:00|16207.3|16196.3|16211.3|16199.3|16212.3|16201.3|16207.3|16196.3|183
1639510500000|2021-12-14 19:35:00|16210.3|16198.3|16210.3|16199.3|16210.3|16199.3|16204.3|16193.3|203
1639510800000|2021-12-14 19:40:00|16211.3|16200.3|16212.8|16202.8|16214.3|16203.3|16208.3|16197.3|218
1639511100000|2021-12-14 19:45:00|16213.3|16203.3|16213.8|16203.8|16214.3|16204.3|16211.8|16201.8|128
1639511400000|2021-12-14 19:50:00|16212.8|16202.8|16210.8|16200.8|16213.8|16203.8|16207.3|16197.3|149
1639511700000|2021-12-14 19:55:00|16210.3|16200.3|16208.8|16198.8|16210.8|16200.8|16206.8|16196.8|91
1639512000000|2021-12-14 20:00:00|16206.8|16196.8|16213.8|16203.8|16213.8|16203.8|16206.8|16196.8|286
1639512300000|2021-12-14 20:05:00|16212.8|16202.8|16214.8|16204.8|16214.8|16204.8|16211.8|16201.8|131
1639512600000|2021-12-14 20:10:00|16214.3|16204.3|16213.8|16203.8|16215.3|16205.3|16212.3|16202.3|148
1639512900000|2021-12-14 20:15:00|16212.8|16202.8|16215.8|16205.8|16215.8|16205.8|16211.8|16201.8|94
1639513200000|2021-12-14 20:20:00|16214.8|16204.8|16217.8|16207.8|16217.8|16207.8|16214.8|16204.8|99
1639513500000|2021-12-14 20:25:00|16218.3|16208.3|16218.8|16208.8|16220.8|16210.8|16217.8|16207.8|90
1639513800000|2021-12-14 20:30:00|16218.3|16208.3|16216.3|16206.3|16219.8|16209.8|16214.8|16204.8|120
1639514100000|2021-12-14 20:35:00|16216.8|16206.8|16218.3|16208.3|16219.8|16209.8|16216.8|16206.8|75
1639514400000|2021-12-14 20:40:00|16217.8|16207.8|16213.3|16203.3|16219.3|16209.3|16212.8|16202.8|44
1639514700000|2021-12-14 20:45:00|16212.8|16202.8|16215.3|16205.3|16216.3|16206.3|16212.8|16202.8|129
1639515000000|2021-12-14 20:50:00|16214.8|16204.8|16210.8|16200.8|16216.3|16206.3|16210.8|16200.8|223
1639515300000|2021-12-14 20:55:00|16211.8|16201.8|16212.8|16202.8|16212.8|16202.8|16210.8|16200.8|231
1639515600000|2021-12-14 21:00:00|16213.3|16203.3|16214.8|16204.8|16214.8|16204.8|16212.8|16202.8|36
1639515900000|2021-12-14 21:05:00|16215.8|16205.8|16215.8|16205.8|16215.8|16205.8|16215.8|16205.8|26
1639516200000|2021-12-14 21:10:00|16216.8|16206.8|16213.8|16203.8|16216.8|16206.8|16213.8|16203.8|86
1639516500000|2021-12-14 21:15:00|16225.4|16201.4|16228.6|16204.6|16228.6|16204.6|16224|16200|0
1639516800000|2021-12-14 21:20:00|16227.9|16203.9|16231.4|16207.4|16231.4|16207.4|16226.5|16202.5|0
1639517100000|2021-12-14 21:25:00|16232.1|16208.1|16230|16206|16232.1|16208.1|16229.3|16205.3|0
1639517400000|2021-12-14 21:30:00|16230.7|16206.7|16232.1|16208.1|16235.6|16211.6|16230.7|16206.7|0
1639517700000|2021-12-14 21:35:00|16233.5|16209.5|16235.2|16211.2|16235.5|16211.5|16233.5|16209.5|0
1639518000000|2021-12-14 21:40:00|16235.5|16211.5|16236.9|16212.9|16237.6|16213.6|16235.5|16211.5|0
1639518300000|2021-12-14 21:45:00|16237.6|16213.6|16238.3|16214.3|16238.3|16214.3|16233.4|16209.4|0
1639518600000|2021-12-14 21:50:00|16239.1|16215.1|16239.1|16215.1|16239.8|16215.8|16239.1|16215.1|0
1639518900000|2021-12-14 21:55:00|16239.8|16215.8|16237.7|16213.7|16239.9|16215.9|16237.7|16213.7|0
1639519200000|2021-12-14 22:00:00|16238|16214|16237.7|16213.7|16238.5|16214.5|16236.5|16212.5|0
1639519500000|2021-12-14 22:05:00|16237.8|16213.8|16236|16212|16237.8|16213.8|16235.7|16211.7|0
1639519800000|2021-12-14 22:10:00|16236.2|16212.2|16236.4|16212.4|16236.4|16212.4|16235.5|16211.5|0
1639520100000|2021-12-14 22:15:00|16236.7|16212.7|16235|16211|16236.7|16212.7|16234.5|16210.5|0
1639520400000|2021-12-14 22:20:00|16234.7|16210.7|16234.9|16210.9|16235.1|16211.1|16234.7|16210.7|0
1639520700000|2021-12-14 22:25:00|16235|16211|16234.6|16210.6|16235|16211|16234.3|16210.3|0
1639521000000|2021-12-14 22:30:00|16234.8|16210.8|16234.8|16210.8|16234.8|16210.8|16234.5|16210.5|0
1639521300000|2021-12-14 22:35:00|16234.9|16210.9|16233.2|16209.2|16235.5|16211.5|16233.2|16209.2|0
1639521600000|2021-12-14 22:40:00|16233.3|16209.3|16232.9|16208.9|16233.3|16209.3|16232.8|16208.8|0
1639521900000|2021-12-14 22:45:00|16233|16209|16233.3|16209.3|16233.7|16209.7|16233|16209|0
1639522200000|2021-12-14 22:50:00|16233.5|16209.5|16234.3|16210.3|16234.5|16210.5|16233.5|16209.5|0
1639522500000|2021-12-14 22:55:00|16234.4|16210.4|16234.7|16210.7|16235.7|16211.7|16234.4|16210.4|0
1639522800000|2021-12-14 23:00:00|16235.2|16211.2|16237.7|16213.7|16238.4|16214.4|16233.1|16209.1|0
1639523100000|2021-12-14 23:05:00|16238.4|16214.4|16237.7|16213.7|16238.4|16214.4|16236.3|16212.3|0
1639523400000|2021-12-14 23:10:00|16238.1|16214.1|16244|16220|16244|16220|16237.7|16213.7|0
1639523700000|2021-12-14 23:15:00|16243.3|16219.3|16237.3|16213.3|16244|16220|16237.3|16213.3|0
1639524000000|2021-12-14 23:20:00|16238|16214|16229.5|16205.5|16240.8|16216.8|16229.5|16205.5|0
1639524300000|2021-12-14 23:25:00|16230.2|16206.2|16225|16201|16232.3|16208.3|16224.6|16200.6|0
1639524600000|2021-12-14 23:30:00|16226.4|16202.4|16229.2|16205.2|16229.2|16205.2|16222.2|16198.2|0
1639524900000|2021-12-14 23:35:00|16227.8|16203.8|16225.7|16201.7|16229.9|16205.9|16224.3|16200.3|0
1639525200000|2021-12-14 23:40:00|16226.4|16202.4|16230.6|16206.6|16231.3|16207.3|16224.3|16200.3|0
1639525500000|2021-12-14 23:45:00|16229.9|16205.9|16231.3|16207.3|16231.3|16207.3|16228.5|16204.5|0
1639525800000|2021-12-14 23:50:00|16230.6|16206.6|16233.7|16209.7|16234.8|16210.8|16229.5|16205.5|0
1639526100000|2021-12-14 23:55:00|16233.4|16209.4|16230.8|16206.8|16234.8|16210.8|16230.8|16206.8|0
1639526400000|2021-12-15 00:00:00|16232.2|16208.2|16237.8|16213.8|16237.8|16213.8|16229.4|16205.4|0
1639526700000|2021-12-15 00:05:00|16238.5|16214.5|16242.8|16218.8|16244.9|16220.9|16237.1|16213.1|0
1639527000000|2021-12-15 00:10:00|16243.2|16219.2|16246|16222|16248.1|16224.1|16242.1|16218.1|0
1639527300000|2021-12-15 00:15:00|16245.3|16221.3|16245.7|16221.7|16249.9|16225.9|16243.8|16219.8|0
1639527600000|2021-12-15 00:20:00|16245.2|16221.2|16244.4|16220.4|16245.2|16221.2|16237.7|16213.7|0
1639527900000|2021-12-15 00:25:00|16245.4|16221.4|16248.9|16224.9|16249.4|16225.4|16244.1|16220.1|0
1639528200000|2021-12-15 00:30:00|16248.5|16224.5|16247.1|16223.1|16250.7|16226.7|16244.4|16220.4|0
1639528500000|2021-12-15 00:35:00|16248.1|16224.1|16246.5|16222.5|16248.5|16224.5|16244.8|16220.8|0
1639528800000|2021-12-15 00:40:00|16246|16222|16238.8|16214.8|16247.5|16223.5|16238.5|16214.5|0
1639529100000|2021-12-15 00:45:00|16239|16215|16235.9|16211.9|16240.7|16216.7|16235.9|16211.9|0
1639529400000|2021-12-15 00:50:00|16235.6|16211.6|16237.2|16213.2|16241.2|16217.2|16234.2|16210.2|0
1639529700000|2021-12-15 00:55:00|16238.2|16214.2|16239.5|16215.5|16241.1|16217.1|16234.9|16210.9|0
1639530000000|2021-12-15 01:00:00|16239.2|16215.2|16226.3|16216.3|16239.2|16224.8|16221.3|16211.3|2415
1639530300000|2021-12-15 01:05:00|16225.8|16215.8|16226.3|16216.3|16230.3|16220.3|16222.8|16212.8|1375
1639530600000|2021-12-15 01:10:00|16226.8|16216.8|16224.8|16214.8|16233.3|16223.3|16218.8|16208.8|2082
1639530900000|2021-12-15 01:15:00|16226.3|16216.3|16192.8|16182.8|16235.8|16225.8|16189.3|16179.3|3483
1639531200000|2021-12-15 01:20:00|16193.3|16183.3|16194.8|16184.8|16202.8|16192.8|16185.8|16175.8|2728
1639531500000|2021-12-15 01:25:00|16195.3|16185.3|16185.3|16175.3|16208.8|16198.8|16176.3|16166.3|4809
1639531800000|2021-12-15 01:30:00|16184.8|16174.8|16188.3|16178.3|16252.3|16242.3|16179.8|16169.8|23596
1639532100000|2021-12-15 01:35:00|16188.8|16178.8|16179.3|16169.3|16194.8|16184.8|16156.8|16146.8|10765
1639532400000|2021-12-15 01:40:00|16178.8|16168.8|16204.3|16194.3|16220.3|16210.3|16178.3|16168.3|6219
1639532700000|2021-12-15 01:45:00|16205.3|16195.3|16204.3|16194.3|16212.3|16202.3|16178.3|16168.3|4890
1639533000000|2021-12-15 01:50:00|16205.3|16195.3|16221.3|16211.3|16221.3|16211.3|16185.3|16175.3|2926
1639533300000|2021-12-15 01:55:00|16222.3|16212.3|16302.3|16292.3|16310.3|16300.3|16220.3|16210.3|6799
1639533600000|2021-12-15 02:00:00|16299.3|16289.3|16280.3|16270.3|16304.3|16294.3|16267.3|16257.3|6018
1639533900000|2021-12-15 02:05:00|16278.3|16268.3|16258.3|16248.3|16284.3|16274.3|16245.3|16235.3|4219
1639534200000|2021-12-15 02:10:00|16256.3|16246.3|16225.3|16215.3|16258.3|16248.3|16223.3|16213.3|2287
1639534500000|2021-12-15 02:15:00|16224.3|16214.3|16211.3|16201.3|16235.3|16225.3|16209.3|16199.3|2603
1639534800000|2021-12-15 02:20:00|16208.3|16198.3|16226.3|16216.3|16226.3|16216.3|16194.3|16184.3|1757
1639535100000|2021-12-15 02:25:00|16227.3|16217.3|16223.3|16213.3|16227.3|16217.3|16207.3|16197.3|1632
1639535400000|2021-12-15 02:30:00|16224.3|16214.3|16208.3|16198.3|16237.3|16227.3|16195.3|16185.3|3175
1639535700000|2021-12-15 02:35:00|16207.3|16197.3|16188.3|16178.3|16217.3|16207.3|16184.3|16174.3|1765
1639536000000|2021-12-15 02:40:00|16187.3|16177.3|16164.3|16154.3|16190.3|16180.3|16158.3|16148.3|2157
1639536300000|2021-12-15 02:45:00|16162.3|16152.3|16168.3|16158.3|16170.3|16160.3|16147.3|16137.3|3295
1639536600000|2021-12-15 02:50:00|16167.3|16157.3|16156.3|16146.3|16170.3|16160.3|16151.3|16141.3|1559
1639536900000|2021-12-15 02:55:00|16155.3|16145.3|16189.3|16179.3|16190.3|16180.3|16154.3|16144.3|2301
1639537200000|2021-12-15 03:00:00|16187.3|16177.3|16181.3|16171.3|16201.3|16191.3|16175.3|16165.3|1843
1639537500000|2021-12-15 03:05:00|16180.3|16170.3|16185.3|16175.3|16199.3|16189.3|16179.3|16169.3|1647
1639537800000|2021-12-15 03:10:00|16184.3|16174.3|16170.3|16160.3|16189.3|16179.3|16163.3|16153.3|1471
1639538100000|2021-12-15 03:15:00|16171.3|16161.3|16173.3|16163.3|16180.3|16170.3|16164.3|16154.3|940
1639538400000|2021-12-15 03:20:00|16172.3|16162.3|16163.3|16153.3|16182.3|16172.3|16162.3|16152.3|977
1639538700000|2021-12-15 03:25:00|16162.3|16152.3|16178.3|16168.3|16183.3|16173.3|16161.3|16151.3|1357
1639539000000|2021-12-15 03:30:00|16181.3|16171.3|16184.3|16174.3|16191.3|16181.3|16176.3|16166.3|347
1639539300000|2021-12-15 03:35:00|16185.3|16175.3|16180.3|16170.3|16187.3|16177.3|16180.3|16170.3|165
1639539600000|2021-12-15 03:40:00|16181.3|16171.3|16182.3|16172.3|16183.3|16173.3|16181.3|16171.3|73
1639539900000|2021-12-15 03:45:00|16183.3|16173.3|16185.3|16175.3|16185.3|16175.3|16181.3|16171.3|130
1639540200000|2021-12-15 03:50:00|16184.3|16174.3|16181.3|16171.3|16184.3|16174.3|16179.3|16169.3|204
1639540500000|2021-12-15 03:55:00|16180.3|16170.3|16183.3|16173.3|16188.3|16178.3|16178.3|16168.3|460
1639540800000|2021-12-15 04:00:00|16182.3|16172.3|16181.3|16171.3|16185.3|16175.3|16179.3|16169.3|54
1639541100000|2021-12-15 04:05:00|16180.3|16170.3|16188.3|16178.3|16188.3|16178.3|16180.3|16170.3|103
1639541400000|2021-12-15 04:10:00|16186.3|16176.3|16185.3|16175.3|16189.3|16179.3|16183.3|16173.3|47
1639541700000|2021-12-15 04:15:00|16184.3|16174.3|16188.3|16178.3|16189.3|16179.3|16184.3|16174.3|65
1639542000000|2021-12-15 04:20:00|16190.3|16180.3|16194.3|16184.3|16195.3|16185.3|16190.3|16180.3|290
1639542300000|2021-12-15 04:25:00|16192.3|16182.3|16190.3|16180.3|16192.3|16182.3|16189.3|16179.3|114
1639542600000|2021-12-15 04:30:00|16189.3|16179.3|16187.3|16177.3|16190.3|16180.3|16184.3|16174.3|207
1639542900000|2021-12-15 04:35:00|16188.3|16178.3|16186.3|16176.3|16189.3|16179.3|16184.3|16174.3|82
1639543200000|2021-12-15 04:40:00|16184.3|16174.3|16187.3|16177.3|16189.3|16179.3|16184.3|16174.3|55
1639543500000|2021-12-15 04:45:00|16186.3|16176.3|16191.3|16181.3|16192.3|16182.3|16185.3|16175.3|126
1639543800000|2021-12-15 04:50:00|16190.3|16180.3|16187.3|16177.3|16193.3|16183.3|16187.3|16177.3|136
1639544100000|2021-12-15 04:55:00|16186.3|16176.3|16186.3|16176.3|16189.3|16179.3|16184.3|16174.3|108
1639544400000|2021-12-15 05:00:00|16188.3|16178.3|16169.3|16159.3|16189.3|16179.3|16166.3|16156.3|2149
1639544700000|2021-12-15 05:05:00|16170.3|16160.3|16132.3|16122.3|16173.3|16163.3|16132.3|16122.3|2145
1639545000000|2021-12-15 05:10:00|16134.3|16124.3|16126.3|16116.3|16145.3|16135.3|16120.3|16110.3|3566
1639545300000|2021-12-15 05:15:00|16127.3|16117.3|16117.3|16107.3|16134.3|16124.3|16117.3|16107.3|1937
1639545600000|2021-12-15 05:20:00|16116.3|16106.3|16112.3|16102.3|16125.3|16115.3|16104.3|16094.3|6828
1639545900000|2021-12-15 05:25:00|16113.3|16103.3|16112.3|16102.3|16122.3|16112.3|16105.3|16095.3|4208
1639546200000|2021-12-15 05:30:00|16111.3|16101.3|16139.3|16129.3|16140.3|16130.3|16107.3|16097.3|2746
1639546500000|2021-12-15 05:35:00|16140.3|16130.3|16141.3|16131.3|16154.3|16144.3|16138.3|16128.3|2271
1639546800000|2021-12-15 05:40:00|16142.3|16132.3|16140.3|16130.3|16150.3|16140.3|16131.3|16121.3|2371
1639547100000|2021-12-15 05:45:00|16141.3|16131.3|16135.3|16125.3|16144.3|16134.3|16123.3|16113.3|2075
1639547400000|2021-12-15 05:50:00|16133.3|16123.3|16155.3|16145.3|16161.3|16151.3|16133.3|16123.3|2302
1639547700000|2021-12-15 05:55:00|16156.3|16146.3|16149.3|16139.3|16164.3|16154.3|16144.3|16134.3|1919
1639548000000|2021-12-15 06:00:00|16150.3|16140.3|16142.3|16132.3|16151.3|16141.3|16135.3|16125.3|1765
1639548300000|2021-12-15 06:05:00|16143.3|16133.3|16126.3|16116.3|16147.3|16137.3|16121.3|16111.3|1591
1639548600000|2021-12-15 06:10:00|16128.3|16118.3|16134.3|16124.3|16134.3|16124.3|16118.3|16108.3|1964
1639548900000|2021-12-15 06:15:00|16135.3|16125.3|16138.3|16128.3|16148.3|16138.3|16134.3|16124.3|1586
1639549200000|2021-12-15 06:20:00|16139.3|16129.3|16136.3|16126.3|16151.3|16141.3|16135.3|16125.3|1720
1639549500000|2021-12-15 06:25:00|16137.3|16127.3|16145.3|16135.3|16155.3|16145.3|16134.3|16124.3|2117
1639549800000|2021-12-15 06:30:00|16144.3|16134.3|16135.3|16125.3|16150.3|16140.3|16132.3|16122.3|2609
1639550100000|2021-12-15 06:35:00|16136.3|16126.3|16117.3|16107.3|16148.3|16138.3|16114.3|16104.3|4096
1639550400000|2021-12-15 06:40:00|16118.3|16108.3|16103.3|16093.3|16120.3|16110.3|16095.3|16085.3|7518
1639550700000|2021-12-15 06:45:00|16104.3|16094.3|16118.3|16108.3|16127.3|16117.3|16103.3|16093.3|4458
1639551000000|2021-12-15 06:50:00|16119.3|16109.3|16107.3|16097.3|16120.3|16110.3|16105.3|16095.3|4604
1639551300000|2021-12-15 06:55:00|16108.3|16098.3|16113.3|16103.3|16115.3|16105.3|16102.3|16092.3|4632
1639551600000|2021-12-15 07:00:00|16112.3|16102.3|16100.3|16090.3|16120.3|16110.3|16098.3|16088.3|2832
1639551900000|2021-12-15 07:05:00|16099.3|16089.3|16102.3|16092.3|16104.3|16094.3|16097.3|16087.3|1605
1639552200000|2021-12-15 07:10:00|16101.3|16091.3|16096.3|16086.3|16103.3|16093.3|16091.3|16081.3|1243
1639552500000|2021-12-15 07:15:00|16095.3|16085.3|16106.3|16096.3|16107.3|16097.3|16095.3|16085.3|658
1639552800000|2021-12-15 07:20:00|16107.3|16097.3|16106.3|16096.3|16112.3|16102.3|16106.3|16096.3|487
1639553100000|2021-12-15 07:25:00|16107.3|16097.3|16107.3|16097.3|16110.3|16100.3|16105.3|16095.3|330
1639553400000|2021-12-15 07:30:00|16106.3|16096.3|16106.3|16096.3|16107.3|16097.3|16100.3|16090.3|509
1639553700000|2021-12-15 07:35:00|16105.3|16095.3|16109.3|16099.3|16118.3|16108.3|16105.3|16095.3|684
1639554000000|2021-12-15 07:40:00|16111.3|16101.3|16104.3|16094.3|16113.3|16103.3|16104.3|16094.3|546
1639554300000|2021-12-15 07:45:00|16106.3|16096.3|16098.3|16088.3|16108.3|16098.3|16097.3|16087.3|796
1639554600000|2021-12-15 07:50:00|16099.3|16089.3|16097.3|16087.3|16100.3|16090.3|16095.3|16085.3|1455
1639554900000|2021-12-15 07:55:00|16098.3|16088.3|16091.3|16081.3|16098.3|16088.3|16087.3|16077.3|1702
1639555200000|2021-12-15 08:00:00|16092.3|16080.3|16093.3|16081.3|16102.3|16091.3|16090.3|16078.3|1063
1639555500000|2021-12-15 08:05:00|16092.3|16082.3|16089.3|16078.3|16102.3|16090.3|16089.3|16077.3|858
1639555800000|2021-12-15 08:10:00|16090.3|16077.3|16028.3|16017.3|16090.3|16079.3|15988.3|15976.3|7277
1639556100000|2021-12-15 08:15:00|16029.3|16019.3|16071.3|16060.3|16074.3|16063.3|16029.3|16019.3|2230
1639556400000|2021-12-15 08:20:00|16072.3|16064.3|16052.3|16040.3|16077.3|16066.3|16043.3|16031.3|2145
1639556700000|2021-12-15 08:25:00|16051.3|16039.3|16079.3|16065.3|16086.3|16074.3|16051.3|16039.3|1688
1639557000000|2021-12-15 08:30:00|16081|16057|16077.7|16053.7|16086.6|16062.6|16076.4|16052.4|0
1639557300000|2021-12-15 08:35:00|16078|16054|16071.9|16047.9|16080.3|16056.3|16067.1|16043.1|492
1639557600000|2021-12-15 08:40:00|16071.6|16047.6|16069.1|16045.1|16074.2|16050.2|16061.8|16037.8|0
1639557900000|2021-12-15 08:45:00|16069.5|16045.5|16066.2|16042.2|16071.8|16047.8|16064|16040|0
1639558200000|2021-12-15 08:50:00|16066.5|16042.5|16081.9|16057.9|16082.6|16058.6|16066|16042|0
1639558500000|2021-12-15 08:55:00|16082.2|16058.2|16071.8|16047.8|16084.5|16060.5|16069.1|16045.1|0
1639558800000|2021-12-15 09:00:00|16072.3|16048.3|16085.3|16074.3|16087.3|16075.3|16072.3|16048.3|584
1639559100000|2021-12-15 09:05:00|16086.3|16073.3|16083.3|16071.3|16087.3|16075.3|16082.3|16070.3|190
1639559400000|2021-12-15 09:10:00|16082.3|16070.3|16075.3|16063.3|16084.3|16072.3|16074.3|16063.3|205
1639559700000|2021-12-15 09:15:00|16074.3|16062.3|16070.3|16059.3|16076.3|16065.3|16064.3|16053.3|569
1639560000000|2021-12-15 09:20:00|16071.3|16060.3|16074.3|16063.3|16077.3|16065.3|16062.3|16051.3|494
1639560300000|2021-12-15 09:25:00|16073.3|16062.3|16067.3|16055.3|16073.3|16063.3|16064.3|16053.3|330
1639560600000|2021-12-15 09:30:00|16068.3|16056.3|16070.3|16059.3|16077.3|16066.3|16067.3|16056.3|371
1639560900000|2021-12-15 09:35:00|16066.3|16054.3|16071.3|16060.3|16080.3|16068.3|16066.3|16054.3|422
1639561200000|2021-12-15 09:40:00|16072.3|16061.3|16075.3|16064.3|16076.3|16064.3|16070.3|16059.3|192
1639561500000|2021-12-15 09:45:00|16076.3|16063.3|16081.3|16070.3|16081.3|16070.3|16072.3|16061.3|319
1639561800000|2021-12-15 09:50:00|16080.3|16069.3|16071.3|16060.3|16080.3|16070.3|16070.3|16059.3|175
1639562100000|2021-12-15 09:55:00|16072.3|16061.3|16067.3|16056.3|16073.3|16062.3|16067.3|16056.3|276
1639562400000|2021-12-15 10:00:00|16068.3|16057.3|16071.3|16060.3|16073.3|16062.3|16065.3|16054.3|129
1639562700000|2021-12-15 10:05:00|16072.3|16059.3|16071.3|16060.3|16075.3|16064.3|16070.3|16059.3|134
1639563000000|2021-12-15 10:10:00|16072.3|16062.3|16074.3|16063.3|16074.3|16063.3|16069.3|16057.3|153
1639563300000|2021-12-15 10:15:00|16073.3|16062.3|16071.3|16060.3|16079.3|16068.3|16071.3|16060.3|234
1639563600000|2021-12-15 10:20:00|16072.3|16061.3|16072.3|16061.3|16073.3|16062.3|16071.3|16060.3|132
1639563900000|2021-12-15 10:25:00|16073.3|16062.3|16073.3|16062.3|16075.3|16064.3|16072.3|16061.3|147
1639564200000|2021-12-15 10:30:00|16074.3|16063.3|16074.3|16063.3|16077.3|16066.3|16074.3|16063.3|118
1639564500000|2021-12-15 10:35:00|16075.3|16064.3|16077.3|16066.3|16078.3|16067.3|16074.3|16062.3|139
1639564800000|2021-12-15 10:40:00|16076.3|16065.3|16076.3|16065.3|16078.3|16067.3|16075.3|16064.3|135
1639565100000|2021-12-15 10:45:00|16075.3|16064.3|16077.3|16066.3|16078.3|16067.3|16075.3|16064.3|97
1639565400000|2021-12-15 10:50:00|16076.3|16065.3|16073.3|16062.3|16078.3|16066.3|16072.3|16061.3|122
1639565700000|2021-12-15 10:55:00|16074.3|16063.3|16080.3|16068.3|16082.3|16071.3|16072.3|16060.3|123
1639566000000|2021-12-15 11:00:00|16081.3|16070.3|16081.3|16069.3|16083.3|16071.3|16079.3|16068.3|190
1639566300000|2021-12-15 11:05:00|16082.3|16070.3|16081.3|16070.3|16085.3|16073.3|16081.3|16070.3|106
1639566600000|2021-12-15 11:10:00|16082.3|16071.3|16084.3|16073.3|16084.3|16073.3|16082.3|16071.3|66
1639566900000|2021-12-15 11:15:00|16085.3|16072.3|16084.3|16072.3|16086.3|16074.3|16084.3|16072.3|38
1639567200000|2021-12-15 11:20:00|16083.3|16071.3|16082.3|16070.3|16083.3|16071.3|16080.3|16069.3|71
1639567500000|2021-12-15 11:25:00|16083.3|16071.3|16085.3|16074.3|16086.3|16074.3|16082.3|16070.3|106
1639567800000|2021-12-15 11:30:00|16084.3|16073.3|16079.3|16067.3|16084.3|16074.3|16077.3|16065.3|132
1639568100000|2021-12-15 11:35:00|16078.3|16068.3|16080.3|16069.3|16081.3|16069.3|16078.3|16066.3|53
1639568400000|2021-12-15 11:40:00|16081.3|16068.3|16080.3|16069.3|16081.3|16069.3|16080.3|16068.3|132
1639568700000|2021-12-15 11:45:00|16081.3|16070.3|16080.3|16069.3|16081.3|16070.3|16079.3|16067.3|85
1639569000000|2021-12-15 11:50:00|16081.3|16070.3|16084.3|16073.3|16085.3|16074.3|16081.3|16070.3|113
1639569300000|2021-12-15 11:55:00|16085.3|16074.3|16093.3|16082.3|16093.3|16082.3|16084.3|16073.3|316
1639569600000|2021-12-15 12:00:00|16094.3|16081.3|16095.3|16084.3|16095.3|16084.3|16092.3|16081.3|170
1639569900000|2021-12-15 12:05:00|16096.3|16085.3|16096.3|16085.3|16097.3|16086.3|16095.3|16084.3|117
1639570200000|2021-12-15 12:10:00|16095.3|16084.3|16094.3|16083.3|16095.3|16085.3|16094.3|16082.3|195
1639570500000|2021-12-15 12:15:00|16093.3|16082.3|16094.3|16082.3|16095.3|16083.3|16093.3|16082.3|112
1639570800000|2021-12-15 12:20:00|16093.3|16081.3|16091.3|16080.3|16094.3|16081.3|16090.3|16078.3|145
1639571100000|2021-12-15 12:25:00|16090.3|16079.3|16098.3|16086.3|16098.3|16087.3|16090.3|16078.3|182
1639571400000|2021-12-15 12:30:00|16097.3|16087.3|16097.3|16086.3|16099.3|16088.3|16097.3|16086.3|357
1639571700000|2021-12-15 12:35:00|16098.3|16085.3|16098.3|16086.3|16098.3|16086.3|16097.3|16085.3|60
1639572000000|2021-12-15 12:40:00|16097.3|16087.3|16097.3|16086.3|16098.3|16087.3|16097.3|16086.3|46
1639572300000|2021-12-15 12:45:00|16096.3|16085.3|16095.3|16084.3|16097.3|16086.3|16094.3|16082.3|141
1639572600000|2021-12-15 12:50:00|16094.3|16083.3|16087.3|16076.3|16095.3|16084.3|16087.3|16076.3|170
1639572900000|2021-12-15 12:55:00|16088.3|16077.3|16086.3|16075.3|16090.3|16078.3|16086.3|16075.3|68
1639573200000|2021-12-15 13:00:00|16087.3|16076.3|16086.3|16075.3|16092.3|16080.3|16085.3|16074.3|323
1639573500000|2021-12-15 13:05:00|16087.3|16076.3|16083.3|16072.3|16088.3|16076.3|16080.3|16069.3|234
1639573800000|2021-12-15 13:10:00|16084.3|16073.3|16086.3|16075.3|16088.3|16077.3|16084.3|16073.3|148
1639574100000|2021-12-15 13:15:00|16085.3|16074.3|16086.3|16075.3|16090.3|16079.3|16085.3|16074.3|128
1639574400000|2021-12-15 13:20:00|16087.3|16076.3|16087.3|16075.3|16091.3|16079.3|16085.3|16074.3|169
1639574700000|2021-12-15 13:25:00|16086.3|16076.3|16087.3|16076.3|16088.3|16077.3|16086.3|16074.3|72
1639575000000|2021-12-15 13:30:00|16086.3|16075.3|16089.3|16078.3|16093.3|16082.3|16085.3|16074.3|341
1639575300000|2021-12-15 13:35:00|16087.3|16077.3|16088.3|16077.3|16090.3|16079.3|16086.3|16075.3|86
1639575600000|2021-12-15 13:40:00|16087.3|16076.3|16083.3|16072.3|16087.3|16077.3|16083.3|16072.3|86
1639575900000|2021-12-15 13:45:00|16084.3|16073.3|16087.3|16075.3|16088.3|16077.3|16084.3|16073.3|96
1639576200000|2021-12-15 13:50:00|16086.3|16076.3|16087.3|16076.3|16088.3|16077.3|16085.3|16074.3|61
1639576500000|2021-12-15 13:55:00|16088.3|16077.3|16086.3|16075.3|16089.3|16078.3|16085.3|16074.3|68
1639576800000|2021-12-15 14:00:00|16087.3|16076.3|16092.3|16081.3|16093.3|16081.3|16085.3|16074.3|63
1639577100000|2021-12-15 14:05:00|16091.3|16079.3|16089.3|16078.3|16092.3|16081.3|16087.3|16076.3|92
1639577400000|2021-12-15 14:10:00|16088.3|16077.3|16088.3|16077.3|16089.3|16078.3|16087.3|16076.3|44
1639577700000|2021-12-15 14:15:00|16089.3|16078.3|16089.3|16078.3|16090.3|16079.3|16088.3|16076.3|88
1639578000000|2021-12-15 14:20:00|16090.3|16079.3|16088.3|16077.3|16091.3|16080.3|16088.3|16077.3|134
1639578300000|2021-12-15 14:25:00|16089.3|16076.3|16082.3|16071.3|16089.3|16078.3|16082.3|16071.3|225
1639578600000|2021-12-15 14:30:00|16081.3|16070.3|16058.3|16047.3|16083.3|16072.3|16055.3|16044.3|1489
1639578900000|2021-12-15 14:35:00|16059.3|16048.3|16059.3|16048.3|16078.3|16067.3|16054.3|16043.3|996
1639579200000|2021-12-15 14:40:00|16058.3|16047.3|16026.3|16014.3|16058.3|16047.3|16024.3|16013.3|1377
1639579500000|2021-12-15 14:45:00|16025.3|16013.3|16024.3|16013.3|16031.3|16020.3|16015.3|16004.3|1254
1639579800000|2021-12-15 14:50:00|16023.3|16012.3|16025.3|16014.3|16029.3|16018.3|16019.3|16008.3|382
1639580100000|2021-12-15 14:55:00|16026.3|16013.3|16026.3|16014.3|16031.3|16020.3|16024.3|16013.3|424
1639580400000|2021-12-15 15:00:00|16025.3|16015.3|16024.3|16013.3|16029.3|16018.3|16022.3|16010.3|241
1639580700000|2021-12-15 15:05:00|16023.3|16012.3|16018.3|16007.3|16025.3|16014.3|16016.3|16005.3|400
1639581000000|2021-12-15 15:10:00|16019.3|16006.3|16022.3|16010.3|16027.3|16015.3|16016.3|16005.3|221
1639581300000|2021-12-15 15:15:00|16021.3|16011.3|16020.3|16009.3|16027.3|16016.3|16020.3|16009.3|171
1639581600000|2021-12-15 15:20:00|16021.3|16010.3|16025.3|16013.3|16026.3|16015.3|16021.3|16009.3|108
1639581900000|2021-12-15 15:25:00|16026.3|16014.3|16024.3|16013.3|16026.3|16014.3|16021.3|16010.3|271
1639582200000|2021-12-15 15:30:00|16025.3|16012.3|16025.3|16014.3|16026.3|16014.3|16023.3|16012.3|169
1639582500000|2021-12-15 15:35:00|16026.3|16015.3|16035.3|16024.3|16036.3|16025.3|16025.3|16015.3|559
1639582800000|2021-12-15 15:40:00|16034.3|16023.3|16039.3|16028.3|16043.3|16032.3|16034.3|16023.3|295
1639583100000|2021-12-15 15:45:00|16038.3|16027.3|16030.3|16019.3|16039.3|16027.3|16029.3|16018.3|150
1639583400000|2021-12-15 15:50:00|16031.3|16020.3|16026.3|16014.3|16033.3|16021.3|16025.3|16014.3|150
1639583700000|2021-12-15 15:55:00|16025.3|16015.3|16025.3|16014.3|16026.3|16015.3|16023.3|16011.3|124
1639584000000|2021-12-15 16:00:00|16024.3|16013.3|16033.3|16021.3|16033.3|16022.3|16024.3|16013.3|367
1639584300000|2021-12-15 16:05:00|16032.3|16022.3|16033.3|16022.3|16034.3|16023.3|16031.3|16020.3|173
1639584600000|2021-12-15 16:10:00|16032.3|16021.3|16028.3|16017.3|16033.3|16021.3|16027.3|16016.3|213
1639584900000|2021-12-15 16:15:00|16029.3|16016.3|16024.3|16013.3|16029.3|16018.3|16022.3|16011.3|229
1639585200000|2021-12-15 16:20:00|16023.3|16012.3|16027.3|16015.3|16028.3|16017.3|16022.3|16011.3|89
1639585500000|2021-12-15 16:25:00|16028.3|16016.3|16026.3|16014.3|16029.3|16018.3|16024.3|16013.3|149
1639585800000|2021-12-15 16:30:00|16025.3|16013.3|16020.3|16009.3|16026.3|16015.3|16017.3|16006.3|311
1639586100000|2021-12-15 16:35:00|16021.3|16008.3|16022.3|16011.3|16023.3|16012.3|16016.3|16005.3|228
1639586400000|2021-12-15 16:40:00|16021.3|16010.3|16018.3|16006.3|16022.3|16011.3|16017.3|16006.3|104
1639586700000|2021-12-15 16:45:00|16017.3|16005.3|16017.3|16006.3|16018.3|16006.3|16008.3|15997.3|659
1639587000000|2021-12-15 16:50:00|16018.3|16007.3|16020.3|16009.3|16022.3|16010.3|16016.3|16005.3|166
1639587300000|2021-12-15 16:55:00|16021.3|16010.3|16016.3|16005.3|16022.3|16010.3|16015.3|16004.3|213
1639587600000|2021-12-15 17:00:00|16017.3|16006.3|16021.3|16010.3|16022.3|16010.3|16017.3|16005.3|443
1639587900000|2021-12-15 17:05:00|16022.3|16009.3|16020.3|16009.3|16022.3|16011.3|16018.3|16007.3|307
1639588200000|2021-12-15 17:10:00|16019.3|16008.3|16018.3|16006.3|16020.3|16009.3|16017.3|16006.3|97
1639588500000|2021-12-15 17:15:00|16017.3|16007.3|16017.3|16006.3|16019.3|16008.3|16017.3|16006.3|135
1639588800000|2021-12-15 17:20:00|16018.3|16007.3|16019.3|16008.3|16020.3|16009.3|16017.3|16006.3|162
1639589100000|2021-12-15 17:25:00|16020.3|16009.3|16020.3|16009.3|16022.3|16011.3|16019.3|16008.3|763
1639589400000|2021-12-15 17:30:00|16021.3|16010.3|16025.3|16013.3|16025.3|16014.3|16019.3|16008.3|197
1639589700000|2021-12-15 17:35:00|16024.3|16014.3|16018.3|16007.3|16026.3|16014.3|16018.3|16007.3|261
1639590000000|2021-12-15 17:40:00|16017.3|16006.3|16021.3|16010.3|16023.3|16012.3|16016.3|16005.3|200
1639590300000|2021-12-15 17:45:00|16022.3|16009.3|16018.3|16007.3|16022.3|16009.3|16017.3|16006.3|112
1639590600000|2021-12-15 17:50:00|16019.3|16008.3|16020.3|16008.3|16021.3|16010.3|16018.3|16007.3|313
1639590900000|2021-12-15 17:55:00|16019.3|16009.3|16021.3|16010.3|16023.3|16012.3|16019.3|16008.3|528
1639591200000|2021-12-15 18:00:00|16022.3|16011.3|16019.3|16008.3|16022.3|16011.3|16018.3|16007.3|455
1639591500000|2021-12-15 18:05:00|16020.3|16009.3|16021.3|16010.3|16023.3|16011.3|16019.3|16007.3|223
1639591800000|2021-12-15 18:10:00|16022.3|16009.3|16021.3|16010.3|16023.3|16012.3|16019.3|16008.3|259
1639592100000|2021-12-15 18:15:00|16022.3|16011.3|16021.3|16010.3|16023.3|16011.3|16020.3|16009.3|140
1639592400000|2021-12-15 18:20:00|16022.3|16011.3|16022.3|16010.3|16023.3|16012.3|16020.3|16009.3|69
1639592700000|2021-12-15 18:25:00|16023.3|16011.3|16024.3|16013.3|16026.3|16014.3|16022.3|16011.3|73
1639593000000|2021-12-15 18:30:00|16025.3|16012.3|16025.3|16013.3|16028.3|16017.3|16023.3|16012.3|150
1639593300000|2021-12-15 18:35:00|16024.3|16014.3|16025.3|16014.3|16026.3|16015.3|16023.3|16012.3|94
1639593600000|2021-12-15 18:40:00|16024.3|16013.3|16031.3|16020.3|16031.3|16020.3|16024.3|16013.3|202
1639593900000|2021-12-15 18:45:00|16030.3|16019.3|16025.3|16014.3|16031.3|16019.3|16025.3|16014.3|88
1639594200000|2021-12-15 18:50:00|16026.3|16015.3|16022.3|16011.3|16027.3|16016.3|16021.3|16010.3|82
1639594500000|2021-12-15 18:55:00|16023.3|16012.3|16029.3|16015.3|16029.3|16015.3|16019.3|16007.3|169
1639594800000|2021-12-15 19:00:00|16028.3|16016.3|16045.3|16034.3|16045.3|16034.3|16014.3|16002.3|1392
1639595100000|2021-12-15 19:05:00|16046.3|16035.3|16050.3|16038.3|16054.3|16043.3|16041.3|16030.3|707
1639595400000|2021-12-15 19:10:00|16049.3|16037.3|16060.3|16049.3|16061.3|16049.3|16046.3|16035.3|428
1639595700000|2021-12-15 19:15:00|16059.3|16048.3|16061.3|16049.3|16061.3|16050.3|16054.3|16043.3|275
1639596000000|2021-12-15 19:20:00|16060.3|16050.3|16054.3|16042.3|16061.3|16050.3|16052.3|16041.3|252
1639596300000|2021-12-15 19:25:00|16055.3|16043.3|16046.3|16034.3|16055.3|16044.3|16042.3|16031.3|301
1639596600000|2021-12-15 19:30:00|16047.3|16035.3|16044.3|16032.3|16051.3|16040.3|16040.3|16029.3|223
1639596900000|2021-12-15 19:35:00|16045.3|16033.3|16054.3|16043.3|16054.3|16043.3|16042.3|16031.3|544
1639597200000|2021-12-15 19:40:00|16053.3|16042.3|16053.3|16043.3|16061.3|16050.3|16052.3|16040.3|240
1639597500000|2021-12-15 19:45:00|16054.3|16044.3|16050.3|16040.3|16055.8|16045.8|16049.3|16039.3|167
1639597800000|2021-12-15 19:50:00|16049.8|16039.8|16047.8|16037.8|16050.3|16040.3|16044.3|16034.3|652
1639598100000|2021-12-15 19:55:00|16046.8|16036.8|16032.3|16022.3|16049.8|16039.8|16029.8|16019.8|755
1639598400000|2021-12-15 20:00:00|16033.3|16023.3|16044.3|16034.3|16047.3|16037.3|16033.3|16023.3|384
1639598700000|2021-12-15 20:05:00|16044.8|16034.8|16044.3|16034.3|16049.3|16039.3|16043.3|16033.3|516
1639599000000|2021-12-15 20:10:00|16045.3|16035.3|16057.8|16047.8|16057.8|16047.8|16042.3|16032.3|362
1639599300000|2021-12-15 20:15:00|16056.8|16046.8|16080.8|16070.8|16086.3|16076.3|16056.8|16046.8|774
1639599600000|2021-12-15 20:20:00|16080.3|16070.3|16082.3|16072.3|16083.8|16073.8|16075.3|16065.3|133
1639599900000|2021-12-15 20:25:00|16081.8|16071.8|16086.3|16076.3|16087.3|16077.3|16079.8|16069.8|157
1639600200000|2021-12-15 20:30:00|16085.8|16075.8|16085.3|16075.3|16088.8|16078.8|16081.3|16071.3|246
1639600500000|2021-12-15 20:35:00|16085.8|16075.8|16093.3|16083.3|16100.3|16090.3|16085.8|16075.8|587
1639600800000|2021-12-15 20:40:00|16092.8|16082.8|16082.3|16072.3|16093.8|16083.8|16080.8|16070.8|233
1639601100000|2021-12-15 20:45:00|16082.8|16072.8|16066.3|16056.3|16083.8|16073.8|16065.8|16055.8|446
1639601400000|2021-12-15 20:50:00|16066.8|16056.8|16090.3|16080.3|16091.3|16081.3|16066.8|16056.8|273
1639601700000|2021-12-15 20:55:00|16089.8|16079.8|16090.8|16080.8|16093.8|16083.8|16088.8|16078.8|158
1639602000000|2021-12-15 21:00:00|16088.3|16078.3|16095.3|16085.3|16097.8|16087.8|16086.3|16076.3|173
1639602300000|2021-12-15 21:05:00|16095.8|16085.8|16090.8|16080.8|16101.8|16091.8|16088.8|16078.8|235
1639602600000|2021-12-15 21:10:00|16091.3|16081.3|16097.3|16087.3|16101.3|16091.3|16091.3|16081.3|75
1639602900000|2021-12-15 21:15:00|16104.3|16080.3|16102.7|16078.7|16107.2|16083.2|16102.4|16078.4|0
1639603200000|2021-12-15 21:20:00|16103.1|16079.1|16107.2|16083.2|16107.9|16083.9|16101.7|16077.7|0
1639603500000|2021-12-15 21:25:00|16106.9|16082.9|16131.9|16107.9|16131.9|16107.9|16105.8|16081.8|0
1639603800000|2021-12-15 21:30:00|16131.2|16107.2|16128.5|16104.5|16131.9|16107.9|16127.1|16103.1|0
1639604100000|2021-12-15 21:35:00|16129.2|16105.2|16132.4|16108.4|16133.1|16109.1|16128.5|16104.5|0
1639604400000|2021-12-15 21:40:00|16131.7|16107.7|16137.2|16113.2|16138.5|16114.5|16131.7|16107.7|0
1639604700000|2021-12-15 21:45:00|16137.9|16113.9|16131.8|16107.8|16146.9|16122.9|16131.8|16107.8|0
1639605000000|2021-12-15 21:50:00|16132.5|16108.5|16130.3|16106.3|16133.2|16109.2|16130|16106|0
1639605300000|2021-12-15 21:55:00|16130.7|16106.7|16130.5|16106.5|16133.5|16109.5|16129.7|16105.7|0
1639605600000|2021-12-15 22:00:00|16130.3|16106.3|16131.5|16107.5|16132.4|16108.4|16130.1|16106.1|0
1639605900000|2021-12-15 22:05:00|16131.9|16107.9|16131.4|16107.4|16131.9|16107.9|16130.6|16106.6|0
1639606200000|2021-12-15 22:10:00|16131.2|16107.2|16131.9|16107.9|16132.3|16108.3|16131.1|16107.1|0
1639606500000|2021-12-15 22:15:00|16131.5|16107.5|16131.1|16107.1|16132.4|16108.4|16131.1|16107.1|0
1639606800000|2021-12-15 22:20:00|16131.3|16107.3|16132.8|16108.8|16132.8|16108.8|16131.3|16107.3|0
1639607100000|2021-12-15 22:25:00|16131.7|16107.7|16131.1|16107.1|16132.3|16108.3|16130.5|16106.5|0
1639607400000|2021-12-15 22:30:00|16130.5|16106.5|16131.1|16107.1|16131.1|16107.1|16130.5|16106.5|0
1639607700000|2021-12-15 22:35:00|16131.3|16107.3|16132.3|16108.3|16132.4|16108.4|16131.1|16107.1|0
1639608000000|2021-12-15 22:40:00|16132.4|16108.4|16133.1|16109.1|16133.1|16109.1|16132.4|16108.4|0
1639608300000|2021-12-15 22:45:00|16132.6|16108.6|16132.7|16108.7|16133.3|16109.3|16132.6|16108.6|0
1639608600000|2021-12-15 22:50:00|16132.6|16108.6|16132|16108|16132.9|16108.9|16131.9|16107.9|0
1639608900000|2021-12-15 22:55:00|16131.9|16107.9|16131.4|16107.4|16131.9|16107.9|16131.4|16107.4|0
1639609200000|2021-12-15 23:00:00|16130.7|16106.7|16141.4|16117.4|16144.1|16120.1|16128|16104|0
1639609500000|2021-12-15 23:05:00|16141.7|16117.7|16140.6|16116.6|16147.2|16123.2|16139.2|16115.2|0
1639609800000|2021-12-15 23:10:00|16141.3|16117.3|16146.1|16122.1|16146.8|16122.8|16136.3|16112.3|0
1639610100000|2021-12-15 23:15:00|16145.4|16121.4|16149.7|16125.7|16149.7|16125.7|16143.4|16119.4|0
1639610400000|2021-12-15 23:20:00|16149|16125|16146.2|16122.2|16164.1|16140.1|16145.6|16121.6|0
1639610700000|2021-12-15 23:25:00|16146.9|16122.9|16144.9|16120.9|16147.6|16123.6|16143.5|16119.5|0
1639611000000|2021-12-15 23:30:00|16145.6|16121.6|16146.2|16122.2|16149|16125|16143.8|16119.8|0
1639611300000|2021-12-15 23:35:00|16134.6|16110.6|16118.1|16094.1|16136.7|16112.7|16118.1|16094.1|0
1639611600000|2021-12-15 23:40:00|16118.8|16094.8|16121.3|16097.3|16122.7|16098.7|16118.1|16094.1|0
1639611900000|2021-12-15 23:45:00|16120|16096|16127.1|16103.1|16127.5|16103.5|16120|16096|0
1639612200000|2021-12-15 23:50:00|16126.8|16102.8|16122.7|16098.7|16128.5|16104.5|16120|16096|0
1639612500000|2021-12-15 23:55:00|16122.3|16098.3|16125.1|16101.1|16125.4|16101.4|16122|16098|0
1639612800000|2021-12-16 00:00:00|16124.4|16100.4|16113.1|16089.1|16124.7|16100.7|16111.7|16087.7|0
1639613100000|2021-12-16 00:05:00|16113.4|16089.4|16110.7|16086.7|16116.8|16092.8|16108.6|16084.6|0
1639613400000|2021-12-16 00:10:00|16110.1|16086.1|16110.1|16086.1|16115.5|16091.5|16108.7|16084.7|0
1639613700000|2021-12-16 00:15:00|16109.7|16085.7|16110.5|16086.5|16116.1|16092.1|16108.7|16084.7|0
1639614000000|2021-12-16 00:20:00|16110.3|16086.3|16112.4|16088.4|16112.9|16088.9|16105.5|16081.5|0
1639614300000|2021-12-16 00:25:00|16112.7|16088.7|16109.3|16085.3|16113.2|16089.2|16106.4|16082.4|0
1639614600000|2021-12-16 00:30:00|16109.8|16085.8|16113.9|16089.9|16116|16092|16109.3|16085.3|0
1639614900000|2021-12-16 00:35:00|16114.4|16090.4|16116.8|16092.8|16117.3|16093.3|16113.6|16089.6|0
1639615200000|2021-12-16 00:40:00|16116.4|16092.4|16123.9|16099.9|16126.8|16102.8|16115.5|16091.5|0
1639615500000|2021-12-16 00:45:00|16123.4|16099.4|16125.2|16101.2|16126.4|16102.4|16123.2|16099.2|0
1639615800000|2021-12-16 00:50:00|16124.7|16100.7|16120.8|16096.8|16126.8|16102.8|16119.5|16095.5|0
1639616100000|2021-12-16 00:55:00|16120.3|16096.3|16100.2|16076.2|16122.5|16098.5|16100.2|16076.2|0
1639616400000|2021-12-16 01:00:00|16101.8|16091.8|16128.8|16118.8|16151.8|16141.8|16101.3|16091.3|2957
1639616700000|2021-12-16 01:05:00|16128.3|16118.3|16134.8|16124.8|16139.3|16129.3|16119.8|16109.8|906
1639617000000|2021-12-16 01:10:00|16133.8|16123.8|16118.8|16108.8|16153.3|16143.3|16113.8|16103.8|1275
1639617300000|2021-12-16 01:15:00|16118.3|16108.3|16082.3|16072.3|16127.8|16117.8|16073.8|16063.8|3080
1639617600000|2021-12-16 01:20:00|16081.8|16071.8|16096.3|16086.3|16098.8|16088.8|16077.3|16067.3|1381
1639617900000|2021-12-16 01:25:00|16096.8|16086.8|16123.3|16113.3|16123.3|16113.3|16087.8|16077.8|2536
1639618200000|2021-12-16 01:30:00|16121.8|16111.8|16115.3|16105.3|16149.8|16139.8|16106.3|16096.3|18736
1639618500000|2021-12-16 01:35:00|16112.8|16102.8|16064.3|16054.3|16124.8|16114.8|16053.8|16043.8|8330
1639618800000|2021-12-16 01:40:00|16067.3|16057.3|16046.3|16036.3|16091.8|16081.8|16046.3|16036.3|5770
1639619100000|2021-12-16 01:45:00|16044.3|16034.3|16017.3|16007.3|16055.3|16045.3|16012.3|16002.3|8391
1639619400000|2021-12-16 01:50:00|16015.3|16005.3|15994.3|15984.3|16042.3|16032.3|15987.3|15977.3|10845
1639619700000|2021-12-16 01:55:00|15993.3|15983.3|16019.3|16009.3|16028.3|16018.3|15985.3|15975.3|7045
1639620000000|2021-12-16 02:00:00|16020.3|16010.3|16054.3|16044.3|16058.3|16048.3|16016.3|16006.3|4638
1639620300000|2021-12-16 02:05:00|16055.3|16045.3|16076.3|16066.3|16088.3|16078.3|16034.3|16024.3|4506
1639620600000|2021-12-16 02:10:00|16074.3|16064.3|16087.3|16077.3|16115.3|16105.3|16074.3|16064.3|5007
1639620900000|2021-12-16 02:15:00|16086.3|16076.3|16123.3|16113.3|16138.3|16128.3|16085.3|16075.3|4555
1639621200000|2021-12-16 02:20:00|16122.3|16112.3|16108.3|16098.3|16141.3|16131.3|16101.3|16091.3|4759
1639621500000|2021-12-16 02:25:00|16109.3|16099.3|16105.3|16095.3|16123.3|16113.3|16095.3|16085.3|2001
1639621800000|2021-12-16 02:30:00|16106.3|16096.3|16073.3|16063.3|16107.3|16097.3|16073.3|16063.3|2314
1639622100000|2021-12-16 02:35:00|16074.3|16064.3|16087.3|16077.3|16097.3|16087.3|16074.3|16064.3|1468
1639622400000|2021-12-16 02:40:00|16086.3|16076.3|16074.3|16064.3|16091.3|16081.3|16071.3|16061.3|1447
1639622700000|2021-12-16 02:45:00|16076.3|16066.3|16062.3|16052.3|16079.3|16069.3|16062.3|16052.3|1618
1639623000000|2021-12-16 02:50:00|16061.3|16051.3|16060.3|16050.3|16069.3|16059.3|16051.3|16041.3|2069
1639623300000|2021-12-16 02:55:00|16061.3|16051.3|16060.3|16050.3|16068.3|16058.3|16054.3|16044.3|1125
1639623600000|2021-12-16 03:00:00|16063.3|16053.3|16050.3|16040.3|16063.3|16053.3|16038.3|16028.3|1790
1639623900000|2021-12-16 03:05:00|16051.3|16041.3|16069.3|16059.3|16073.3|16063.3|16051.3|16041.3|989
1639624200000|2021-12-16 03:10:00|16070.3|16060.3|16049.3|16039.3|16085.3|16075.3|16049.3|16039.3|1582
1639624500000|2021-12-16 03:15:00|16048.3|16038.3|16065.3|16055.3|16070.3|16060.3|16048.3|16038.3|994
1639624800000|2021-12-16 03:20:00|16064.3|16054.3|16046.3|16036.3|16065.3|16055.3|16044.3|16034.3|1849
1639625100000|2021-12-16 03:25:00|16047.3|16037.3|16048.2|16038.2|16055.2|16045.2|16044.2|16034.2|1159
1639625400000|2021-12-16 03:30:00|16050.2|16040.2|16048.2|16038.2|16052.2|16042.2|16047.2|16037.2|141
1639625700000|2021-12-16 03:35:00|16049.2|16039.2|16048.2|16038.2|16050.2|16040.2|16045.2|16035.2|223
1639626000000|2021-12-16 03:40:00|16047.2|16037.2|16046.2|16036.2|16050.2|16040.2|16044.2|16034.2|272
1639626300000|2021-12-16 03:45:00|16047.2|16037.2|16052.2|16042.2|16054.2|16044.2|16046.2|16036.2|210
1639626600000|2021-12-16 03:50:00|16051.2|16041.2|16048.2|16038.2|16051.2|16041.2|16046.2|16036.2|214
1639626900000|2021-12-16 03:55:00|16049.2|16039.2|16054.2|16044.2|16058.2|16048.2|16049.2|16039.2|481
1639627200000|2021-12-16 04:00:00|16055.2|16045.2|16057.2|16047.2|16057.2|16047.2|16053.2|16043.2|106
1639627500000|2021-12-16 04:05:00|16056.2|16046.2|16063.2|16053.2|16063.2|16053.2|16056.2|16046.2|290
1639627800000|2021-12-16 04:10:00|16061.2|16051.2|16063.2|16053.2|16063.2|16053.2|16061.2|16051.2|159
1639628100000|2021-12-16 04:15:00|16062.2|16052.2|16060.2|16050.2|16064.2|16054.2|16060.2|16050.2|218
1639628400000|2021-12-16 04:20:00|16061.2|16051.2|16063.2|16053.2|16063.2|16053.2|16059.2|16049.2|205
1639628700000|2021-12-16 04:25:00|16061.2|16051.2|16062.2|16052.2|16064.2|16054.2|16061.2|16051.2|53
1639629000000|2021-12-16 04:30:00|16064.2|16054.2|16060.2|16050.2|16072.2|16062.2|16059.2|16049.2|891
1639629300000|2021-12-16 04:35:00|16058.2|16048.2|16059.2|16049.2|16061.2|16051.2|16057.2|16047.2|132
1639629600000|2021-12-16 04:40:00|16060.2|16050.2|16057.2|16047.2|16063.2|16053.2|16057.2|16047.2|167
1639629900000|2021-12-16 04:45:00|16059.2|16049.2|16061.2|16051.2|16063.2|16053.2|16057.2|16047.2|74
1639630200000|2021-12-16 04:50:00|16062.2|16052.2|16062.2|16052.2|16065.2|16055.2|16060.2|16050.2|107
1639630500000|2021-12-16 04:55:00|16063.2|16053.2|16067.2|16057.2|16067.2|16057.2|16061.2|16051.2|287
1639630800000|2021-12-16 05:00:00|16066.2|16056.2|16080.2|16070.2|16080.2|16070.2|16045.2|16035.2|5836
1639631100000|2021-12-16 05:05:00|16081.2|16071.2|16075.2|16065.2|16099.2|16089.2|16073.2|16063.2|4145
1639631400000|2021-12-16 05:10:00|16074.2|16064.2|16067.2|16057.2|16088.2|16078.2|16065.2|16055.2|2595
1639631700000|2021-12-16 05:15:00|16068.2|16058.2|16076.2|16066.2|16079.2|16069.2|16059.2|16049.2|1476
1639632000000|2021-12-16 05:20:00|16077.2|16067.2|16074.2|16064.2|16079.2|16069.2|16063.2|16053.2|1494
1639632300000|2021-12-16 05:25:00|16073.2|16063.2|16071.2|16061.2|16078.2|16068.2|16067.2|16057.2|902
1639632600000|2021-12-16 05:30:00|16069.2|16059.2|16098.2|16088.2|16101.2|16091.2|16069.2|16059.2|2210
1639632900000|2021-12-16 05:35:00|16097.2|16087.2|16100.2|16090.2|16115.2|16105.2|16097.2|16087.2|2056
1639633200000|2021-12-16 05:40:00|16099.2|16089.2|16109.2|16099.2|16111.2|16101.2|16090.2|16080.2|1624
1639633500000|2021-12-16 05:45:00|16107.2|16097.2|16096.2|16086.2|16113.2|16103.2|16095.2|16085.2|1512
1639633800000|2021-12-16 05:50:00|16098.2|16088.2|16108.2|16098.2|16116.2|16106.2|16097.2|16087.2|1350
1639634100000|2021-12-16 05:55:00|16107.2|16097.2|16102.2|16092.2|16116.2|16106.2|16097.2|16087.2|961
1639634400000|2021-12-16 06:00:00|16101.2|16091.2|16095.2|16085.2|16105.2|16095.2|16093.2|16083.2|833
1639634700000|2021-12-16 06:05:00|16094.2|16084.2|16106.2|16096.2|16110.2|16100.2|16092.2|16082.2|1492
1639635000000|2021-12-16 06:10:00|16105.2|16095.2|16112.2|16102.2|16118.2|16108.2|16101.2|16091.2|1155
1639635300000|2021-12-16 06:15:00|16114.2|16104.2|16126.2|16116.2|16127.2|16117.2|16114.2|16104.2|1306
1639635600000|2021-12-16 06:20:00|16127.2|16117.2|16121.2|16111.2|16134.2|16124.2|16116.2|16106.2|1148
1639635900000|2021-12-16 06:25:00|16119.2|16109.2|16121.2|16111.2|16136.2|16126.2|16115.2|16105.2|1913
1639636200000|2021-12-16 06:30:00|16119.2|16109.2|16105.2|16095.2|16123.2|16113.2|16103.2|16093.2|1756
1639636500000|2021-12-16 06:35:00|16104.2|16094.2|16123.2|16113.2|16125.2|16115.2|16104.2|16094.2|2168
1639636800000|2021-12-16 06:40:00|16122.2|16112.2|16136.2|16126.2|16147.2|16137.2|16120.2|16110.2|3496
1639637100000|2021-12-16 06:45:00|16135.2|16125.2|16121.2|16111.2|16138.2|16128.2|16120.2|16110.2|3356
1639637400000|2021-12-16 06:50:00|16122.2|16112.2|16128.2|16118.2|16133.2|16123.2|16119.2|16109.2|4093
1639637700000|2021-12-16 06:55:00|16127.2|16117.2|16154.2|16144.2|16154.2|16144.2|16127.2|16117.2|5179
1639638000000|2021-12-16 07:00:00|16155.2|16145.2|16155.2|16145.2|16163.2|16153.2|16144.2|16134.2|2109
1639638300000|2021-12-16 07:05:00|16154.2|16144.2|16179.2|16169.2|16180.2|16170.2|16154.2|16144.2|1183
1639638600000|2021-12-16 07:10:00|16178.2|16168.2|16195.2|16185.2|16195.2|16185.2|16168.2|16158.2|2029
1639638900000|2021-12-16 07:15:00|16194.2|16184.2|16165.2|16155.2|16195.2|16185.2|16165.2|16155.2|1513
1639639200000|2021-12-16 07:20:00|16164.2|16154.2|16169.2|16159.2|16175.2|16165.2|16163.2|16153.2|819
1639639500000|2021-12-16 07:25:00|16168.2|16158.2|16167.2|16157.2|16172.2|16162.2|16165.2|16155.2|651
1639639800000|2021-12-16 07:30:00|16168.2|16158.2|16163.2|16153.2|16173.2|16163.2|16162.2|16152.2|1105
1639640100000|2021-12-16 07:35:00|16161.2|16151.2|16171.2|16161.2|16171.2|16161.2|16160.2|16150.2|849
1639640400000|2021-12-16 07:40:00|16169.2|16159.2|16173.2|16163.2|16175.2|16165.2|16167.2|16157.2|465
1639640700000|2021-12-16 07:45:00|16172.2|16162.2|16169.2|16159.2|16175.2|16165.2|16167.2|16157.2|712
1639641000000|2021-12-16 07:50:00|16170.2|16160.2|16166.2|16156.2|16172.2|16162.2|16163.2|16153.2|579
1639641300000|2021-12-16 07:55:00|16167.2|16157.2|16168.2|16158.2|16170.2|16160.2|16160.2|16150.2|575
1639641600000|2021-12-16 08:00:00|16169.2|16157.2|16166.2|16155.2|16173.2|16162.2|16164.2|16152.2|801
1639641900000|2021-12-16 08:05:00|16165.2|16154.2|16157.2|16146.2|16165.2|16154.2|16152.2|16140.2|850
1639642200000|2021-12-16 08:10:00|16156.2|16145.2|16163.2|16151.2|16164.2|16153.2|16156.2|16144.2|218
1639642500000|2021-12-16 08:15:00|16162.2|16150.2|16170.2|16159.2|16172.2|16161.2|16159.2|16147.2|601
1639642800000|2021-12-16 08:20:00|16169.2|16158.2|16161.2|16150.2|16172.2|16161.2|16161.2|16149.2|684
1639643100000|2021-12-16 08:25:00|16160.2|16149.2|16159.2|16146.2|16164.2|16151.2|16152.2|16141.2|1352
1639643400000|2021-12-16 08:30:00|16165.2|16141.2|16171.1|16147.1|16171.5|16147.5|16159.4|16135.4|0
1639643700000|2021-12-16 08:35:00|16171.3|16147.3|16197.6|16173.6|16207.1|16183.1|16170.2|16146.2|221
1639644000000|2021-12-16 08:40:00|16195.6|16171.6|16187.1|16163.1|16197.6|16173.6|16186.4|16162.4|0
1639644300000|2021-12-16 08:45:00|16187.5|16163.5|16182.8|16158.8|16190.4|16166.4|16178.5|16154.5|0
1639644600000|2021-12-16 08:50:00|16181.8|16157.8|16180.9|16156.9|16189|16165|16174.6|16150.6|0
1639644900000|2021-12-16 08:55:00|16179.9|16155.9|16174.8|16150.8|16185.4|16161.4|16171.8|16147.8|0
1639645200000|2021-12-16 09:00:00|16164.2|16148.2|16158.2|16147.2|16167.2|16154.2|16157.2|16146.2|313
1639645500000|2021-12-16 09:05:00|16159.2|16148.2|16156.2|16145.2|16161.2|16149.2|16156.2|16144.2|105
1639645800000|2021-12-16 09:10:00|16155.2|16144.2|16159.2|16147.2|16159.2|16147.2|16155.2|16144.2|69
1639646100000|2021-12-16 09:15:00|16158.2|16148.2|16165.2|16154.2|16166.2|16155.2|16154.2|16143.2|224
1639646400000|2021-12-16 09:20:00|16166.2|16152.2|16158.2|16146.2|16167.2|16155.2|16158.2|16146.2|173
1639646700000|2021-12-16 09:25:00|16159.2|16147.2|16161.2|16149.2|16163.2|16151.2|16156.2|16145.2|146
1639647000000|2021-12-16 09:30:00|16162.2|16150.2|16164.2|16153.2|16165.2|16154.2|16161.2|16150.2|130
1639647300000|2021-12-16 09:35:00|16163.2|16152.2|16160.2|16149.2|16164.2|16153.2|16160.2|16149.2|94
1639647600000|2021-12-16 09:40:00|16161.2|16148.2|16168.2|16157.2|16168.2|16157.2|16160.2|16148.2|103
1639647900000|2021-12-16 09:45:00|16167.2|16156.2|16172.2|16161.2|16177.2|16165.2|16167.2|16156.2|346
1639648200000|2021-12-16 09:50:00|16171.2|16160.2|16183.2|16171.2|16190.2|16179.2|16171.2|16160.2|542
1639648500000|2021-12-16 09:55:00|16182.2|16170.2|16183.2|16172.2|16184.2|16173.2|16181.2|16170.2|122
1639648800000|2021-12-16 10:00:00|16182.2|16171.2|16176.2|16165.2|16182.2|16171.2|16171.2|16160.2|135
1639649100000|2021-12-16 10:05:00|16177.2|16164.2|16176.2|16164.2|16177.2|16165.2|16173.2|16162.2|95
1639649400000|2021-12-16 10:10:00|16175.2|16165.2|16178.2|16167.2|16178.2|16167.2|16175.2|16164.2|74
1639649700000|2021-12-16 10:15:00|16177.2|16166.2|16183.2|16172.2|16183.2|16172.2|16176.2|16165.2|171
1639650000000|2021-12-16 10:20:00|16184.2|16173.2|16185.2|16174.2|16187.2|16176.2|16184.2|16173.2|152
1639650300000|2021-12-16 10:25:00|16184.2|16173.2|16184.2|16173.2|16185.2|16174.2|16183.2|16172.2|62
1639650600000|2021-12-16 10:30:00|16183.2|16172.2|16181.2|16170.2|16185.2|16173.2|16181.2|16170.2|92
1639650900000|2021-12-16 10:35:00|16182.2|16171.2|16184.2|16173.2|16186.2|16174.2|16182.2|16171.2|101
1639651200000|2021-12-16 10:40:00|16185.2|16174.2|16186.2|16174.2|16187.2|16176.2|16183.2|16171.2|50
1639651500000|2021-12-16 10:45:00|16185.2|16173.2|16183.2|16172.2|16186.2|16174.2|16183.2|16172.2|105
1639651800000|2021-12-16 10:50:00|16182.2|16171.2|16175.2|16164.2|16184.2|16173.2|16173.2|16162.2|245
1639652100000|2021-12-16 10:55:00|16176.2|16165.2|16178.2|16167.2|16179.2|16167.2|16174.2|16163.2|271
1639652400000|2021-12-16 11:00:00|16180.2|16166.2|16172.2|16160.2|16182.2|16170.2|16170.2|16159.2|208
1639652700000|2021-12-16 11:05:00|16170.2|16159.2|16167.2|16156.2|16172.2|16160.2|16165.2|16153.2|180
1639653000000|2021-12-16 11:10:00|16166.2|16155.2|16170.2|16158.2|16171.2|16160.2|16165.2|16154.2|156
1639653300000|2021-12-16 11:15:00|16169.2|16157.2|16170.2|16159.2|16172.2|16161.2|16168.2|16157.2|36
1639653600000|2021-12-16 11:20:00|16171.2|16160.2|16174.2|16163.2|16175.2|16164.2|16171.2|16160.2|23
1639653900000|2021-12-16 11:25:00|16175.2|16164.2|16179.2|16167.2|16180.2|16168.2|16174.2|16163.2|63
1639654200000|2021-12-16 11:30:00|16178.2|16168.2|16182.2|16170.2|16184.2|16173.2|16178.2|16167.2|93
1639654500000|2021-12-16 11:35:00|16181.2|16169.2|16182.2|16171.2|16183.2|16172.2|16179.2|16168.2|74
1639654800000|2021-12-16 11:40:00|16183.2|16170.2|16182.2|16171.2|16183.2|16172.2|16180.2|16169.2|69
1639655100000|2021-12-16 11:45:00|16183.2|16170.2|16189.2|16177.2|16191.2|16179.2|16183.2|16170.2|130
1639655400000|2021-12-16 11:50:00|16188.2|16176.2|16183.2|16172.2|16188.2|16177.2|16182.2|16171.2|72
1639655700000|2021-12-16 11:55:00|16184.2|16173.2|16184.2|16173.2|16184.2|16173.2|16181.2|16170.2|61
1639656000000|2021-12-16 12:00:00|16181.2|16172.2|16186.2|16174.2|16186.2|16174.2|16178.2|16167.2|418
1639656300000|2021-12-16 12:05:00|16185.2|16173.2|16182.2|16170.2|16186.2|16175.2|16181.2|16170.2|151
1639656600000|2021-12-16 12:10:00|16181.2|16171.2|16187.2|16176.2|16189.2|16178.2|16181.2|16170.2|314
1639656900000|2021-12-16 12:15:00|16186.2|16175.2|16184.2|16173.2|16187.2|16175.2|16184.2|16172.2|84
1639657200000|2021-12-16 12:20:00|16185.2|16172.2|16185.2|16173.2|16186.2|16175.2|16183.2|16172.2|145
1639657500000|2021-12-16 12:25:00|16184.2|16174.2|16182.2|16171.2|16186.2|16175.2|16182.2|16171.2|69
1639657800000|2021-12-16 12:30:00|16184.2|16172.2|16184.2|16173.2|16186.2|16175.2|16180.2|16169.2|106
1639658100000|2021-12-16 12:35:00|16185.2|16174.2|16190.2|16178.2|16191.2|16180.2|16185.2|16174.2|89
1639658400000|2021-12-16 12:40:00|16189.2|16177.2|16189.2|16177.2|16191.2|16179.2|16186.2|16175.2|116
1639658700000|2021-12-16 12:45:00|16188.2|16176.2|16195.2|16183.2|16196.2|16184.2|16188.2|16176.2|303
1639659000000|2021-12-16 12:50:00|16194.2|16182.2|16195.2|16184.2|16197.2|16185.2|16192.2|16180.2|277
1639659300000|2021-12-16 12:55:00|16194.2|16183.2|16189.2|16178.2|16197.2|16185.2|16187.2|16176.2|239
1639659600000|2021-12-16 13:00:00|16190.2|16177.2|16191.2|16180.2|16193.2|16181.2|16185.2|16173.2|214
1639659900000|2021-12-16 13:05:00|16192.2|16181.2|16190.2|16179.2|16194.2|16183.2|16189.2|16178.2|174
1639660200000|2021-12-16 13:10:00|16191.2|16180.2|16190.2|16178.2|16192.2|16181.2|16189.2|16177.2|45
1639660500000|2021-12-16 13:15:00|16189.2|16179.2|16189.2|16178.2|16190.2|16179.2|16188.2|16177.2|25
1639660800000|2021-12-16 13:20:00|16190.2|16179.2|16197.2|16186.2|16197.2|16186.2|16189.2|16179.2|68
1639661100000|2021-12-16 13:25:00|16198.2|16187.2|16199.2|16187.2|16201.2|16190.2|16198.2|16187.2|228
1639661400000|2021-12-16 13:30:00|16198.2|16188.2|16193.2|16181.2|16200.2|16188.2|16193.2|16181.2|106
1639661700000|2021-12-16 13:35:00|16192.2|16182.2|16190.2|16179.2|16194.2|16182.2|16190.2|16178.2|61
1639662000000|2021-12-16 13:40:00|16191.2|16180.2|16190.2|16179.2|16192.2|16181.2|16188.2|16177.2|125
1639662300000|2021-12-16 13:45:00|16189.2|16178.2|16202.2|16191.2|16208.2|16197.2|16185.2|16174.2|547
1639662600000|2021-12-16 13:50:00|16203.2|16190.2|16202.2|16190.2|16204.2|16193.2|16198.2|16186.2|117
1639662900000|2021-12-16 13:55:00|16201.2|16191.2|16200.2|16189.2|16204.2|16193.2|16200.2|16188.2|158
1639663200000|2021-12-16 14:00:00|16194.2|16188.2|16190.2|16179.2|16196.2|16188.2|16182.2|16171.2|687
1639663500000|2021-12-16 14:05:00|16189.2|16178.2|16195.2|16184.2|16201.2|16190.2|16188.2|16177.2|488
1639663800000|2021-12-16 14:10:00|16196.2|16185.2|16193.2|16181.2|16197.2|16186.2|16191.2|16179.2|95
1639664100000|2021-12-16 14:15:00|16192.2|16178.2|16190.2|16179.2|16193.2|16182.2|16188.2|16176.2|134
1639664400000|2021-12-16 14:20:00|16189.2|16178.2|16189.2|16177.2|16193.2|16182.2|16187.2|16175.2|59
1639664700000|2021-12-16 14:25:00|16188.2|16176.2|16184.2|16173.2|16189.2|16177.2|16184.2|16173.2|115
1639665000000|2021-12-16 14:30:00|16185.2|16175.2|16204.2|16193.2|16206.2|16195.2|16185.2|16173.2|986
1639665300000|2021-12-16 14:35:00|16205.2|16192.2|16200.2|16188.2|16212.2|16200.2|16194.2|16183.2|530
1639665600000|2021-12-16 14:40:00|16201.2|16189.2|16194.2|16183.2|16206.2|16194.2|16191.2|16180.2|362
1639665900000|2021-12-16 14:45:00|16193.2|16182.2|16209.2|16198.2|16209.2|16198.2|16193.2|16182.2|321
1639666200000|2021-12-16 14:50:00|16210.2|16197.2|16191.2|16179.2|16210.2|16197.2|16188.2|16177.2|465
1639666500000|2021-12-16 14:55:00|16190.2|16180.2|16173.2|16162.2|16192.2|16181.2|16173.2|16162.2|618
1639666800000|2021-12-16 15:00:00|16174.2|16163.2|16174.2|16163.2|16180.2|16169.2|16162.2|16151.2|869
1639667100000|2021-12-16 15:05:00|16176.2|16165.2|16163.2|16151.2|16179.2|16167.2|16163.2|16151.2|468
1639667400000|2021-12-16 15:10:00|16164.2|16152.2|16177.2|16166.2|16178.2|16167.2|16163.2|16151.2|582
1639667700000|2021-12-16 15:15:00|16176.2|16165.2|16175.2|16164.2|16178.2|16167.2|16164.2|16153.2|310
1639668000000|2021-12-16 15:20:00|16176.2|16165.2|16172.2|16161.2|16179.2|16168.2|16170.2|16159.2|207
1639668300000|2021-12-16 15:25:00|16173.2|16162.2|16181.2|16169.2|16188.2|16177.2|16172.2|16160.2|600
1639668600000|2021-12-16 15:30:00|16182.2|16170.2|16176.2|16164.2|16185.2|16174.2|16170.2|16159.2|1075
1639668900000|2021-12-16 15:35:00|16177.2|16165.2|16163.2|16151.2|16177.2|16166.2|16160.2|16149.2|526
1639669200000|2021-12-16 15:40:00|16162.2|16152.2|16165.2|16153.2|16168.2|16157.2|16160.2|16149.2|175
1639669500000|2021-12-16 15:45:00|16164.2|16154.2|16167.2|16156.2|16170.2|16159.2|16161.2|16150.2|424
1639669800000|2021-12-16 15:50:00|16168.2|16155.2|16169.2|16157.2|16169.2|16158.2|16166.2|16155.2|409
1639670100000|2021-12-16 15:55:00|16170.2|16158.2|16168.2|16157.2|16174.2|16163.2|16168.2|16157.2|197
1639670400000|2021-12-16 16:00:00|16169.2|16156.2|16146.2|16135.2|16169.2|16157.2|16144.2|16133.2|400
1639670700000|2021-12-16 16:05:00|16147.2|16136.2|16156.2|16144.2|16156.2|16145.2|16146.2|16135.2|105
1639671000000|2021-12-16 16:10:00|16155.2|16145.2|16161.2|16149.2|16163.2|16152.2|16153.2|16142.2|193
1639671300000|2021-12-16 16:15:00|16160.2|16150.2|16167.2|16155.2|16171.2|16160.2|16160.2|16149.2|281
1639671600000|2021-12-16 16:20:00|16166.2|16156.2|16166.2|16154.2|16169.2|16158.2|16161.2|16150.2|234
1639671900000|2021-12-16 16:25:00|16165.2|16153.2|16168.2|16156.2|16169.2|16158.2|16162.2|16151.2|151
1639672200000|2021-12-16 16:30:00|16167.2|16155.2|16156.2|16144.2|16167.2|16156.2|16154.2|16143.2|228
1639672500000|2021-12-16 16:35:00|16157.2|16145.2|16152.2|16140.2|16159.2|16148.2|16149.2|16138.2|123
1639672800000|2021-12-16 16:40:00|16151.2|16141.2|16151.2|16140.2|16154.2|16143.2|16150.2|16139.2|71
1639673100000|2021-12-16 16:45:00|16150.2|16139.2|16158.2|16147.2|16161.2|16150.2|16145.2|16134.2|330
1639673400000|2021-12-16 16:50:00|16157.2|16146.2|16155.2|16143.2|16159.2|16147.2|16152.2|16141.2|186
1639673700000|2021-12-16 16:55:00|16156.2|16144.2|16146.2|16134.2|16157.2|16146.2|16145.2|16133.2|94
1639674000000|2021-12-16 17:00:00|16145.2|16133.2|16148.2|16136.2|16151.2|16140.2|16144.2|16133.2|98
1639674300000|2021-12-16 17:05:00|16149.2|16137.2|16143.2|16132.2|16149.2|16137.2|16142.2|16131.2|158
1639674600000|2021-12-16 17:10:00|16144.2|16131.2|16144.2|16133.2|16147.2|16136.2|16139.2|16128.2|158
1639674900000|2021-12-16 17:15:00|16143.2|16132.2|16143.2|16132.2|16146.2|16135.2|16137.2|16126.2|116
1639675200000|2021-12-16 17:20:00|16144.2|16133.2|16140.2|16128.2|16146.2|16135.2|16140.2|16128.2|99
1639675500000|2021-12-16 17:25:00|16141.2|16129.2|16136.2|16124.2|16141.2|16129.2|16133.2|16121.2|165
1639675800000|2021-12-16 17:30:00|16135.2|16125.2|16140.2|16128.2|16140.2|16129.2|16133.2|16122.2|94
1639676100000|2021-12-16 17:35:00|16141.2|16129.2|16138.2|16127.2|16143.2|16132.2|16137.2|16125.2|50
1639676400000|2021-12-16 17:40:00|16137.2|16126.2|16137.2|16126.2|16139.2|16128.2|16136.2|16125.2|43
1639676700000|2021-12-16 17:45:00|16138.2|16127.2|16134.2|16122.2|16140.2|16128.2|16133.2|16122.2|115
1639677000000|2021-12-16 17:50:00|16135.2|16123.2|16136.2|16124.2|16139.2|16127.2|16134.2|16122.2|109
1639677300000|2021-12-16 17:55:00|16135.2|16125.2|16128.2|16116.2|16136.2|16125.2|16128.2|16116.2|226
1639677600000|2021-12-16 18:00:00|16127.2|16117.2|16130.2|16118.2|16131.2|16120.2|16127.2|16115.2|222
1639677900000|2021-12-16 18:05:00|16131.2|16119.2|16134.2|16122.2|16135.2|16123.2|16127.2|16116.2|87
1639678200000|2021-12-16 18:10:00|16133.2|16123.2|16144.2|16133.2|16144.2|16133.2|16133.2|16121.2|47
1639678500000|2021-12-16 18:15:00|16143.2|16132.2|16148.2|16136.2|16148.2|16136.2|16141.2|16130.2|86
1639678800000|2021-12-16 18:20:00|16147.2|16137.2|16141.2|16129.2|16149.2|16138.2|16140.2|16129.2|57
1639679100000|2021-12-16 18:25:00|16142.2|16130.2|16141.2|16129.2|16145.2|16133.2|16139.2|16128.2|34
1639679400000|2021-12-16 18:30:00|16140.2|16128.2|16135.2|16124.2|16142.2|16131.2|16135.2|16124.2|46
1639679700000|2021-12-16 18:35:00|16136.2|16125.2|16137.2|16126.2|16139.2|16128.2|16133.2|16122.2|80
1639680000000|2021-12-16 18:40:00|16136.2|16125.2|16136.2|16124.2|16139.2|16127.2|16134.2|16123.2|30
1639680300000|2021-12-16 18:45:00|16135.2|16125.2|16143.2|16131.2|16144.2|16133.2|16133.2|16122.2|74
1639680600000|2021-12-16 18:50:00|16142.2|16130.2|16141.2|16129.2|16147.2|16136.2|16141.2|16129.2|134
1639680900000|2021-12-16 18:55:00|16140.2|16130.2|16135.2|16123.2|16141.2|16130.2|16134.2|16123.2|54
1639681200000|2021-12-16 19:00:00|16136.2|16124.2|16137.2|16126.2|16141.2|16130.2|16136.2|16124.2|103
1639681500000|2021-12-16 19:05:00|16136.2|16125.2|16132.2|16120.2|16138.2|16127.2|16132.2|16120.2|52
1639681800000|2021-12-16 19:10:00|16131.2|16121.2|16126.2|16115.2|16132.2|16121.2|16124.2|16113.2|103
1639682100000|2021-12-16 19:15:00|16127.2|16116.2|16124.2|16113.2|16127.2|16116.2|16123.2|16111.2|155
1639682400000|2021-12-16 19:20:00|16125.2|16114.2|16123.2|16111.2|16125.2|16114.2|16122.2|16111.2|151
1639682700000|2021-12-16 19:25:00|16122.2|16112.2|16123.2|16111.2|16125.2|16113.2|16121.2|16110.2|67
1639683000000|2021-12-16 19:30:00|16122.2|16112.2|16123.2|16111.2|16124.2|16113.2|16121.2|16110.2|31
1639683300000|2021-12-16 19:35:00|16124.2|16112.2|16127.2|16115.2|16127.2|16116.2|16122.2|16110.2|85
1639683600000|2021-12-16 19:40:00|16128.2|16116.2|16126.2|16116.2|16130.2|16119.2|16125.2|16114.2|37
1639683900000|2021-12-16 19:45:00|16125.7|16115.7|16110.2|16100.2|16125.7|16115.7|16106.7|16096.7|526
1639684200000|2021-12-16 19:50:00|16110.7|16100.7|16106.7|16096.7|16113.2|16103.2|16106.7|16096.7|101
1639684500000|2021-12-16 19:55:00|16107.2|16097.2|16110.2|16100.2|16110.7|16100.7|16104.7|16094.7|140
1639684800000|2021-12-16 20:00:00|16109.7|16099.7|16106.2|16096.2|16110.7|16100.7|16100.2|16090.2|217
1639685100000|2021-12-16 20:05:00|16106.7|16096.7|16101.7|16091.7|16109.2|16099.2|16100.7|16090.7|134
1639685400000|2021-12-16 20:10:00|16102.2|16092.2|16105.2|16095.2|16105.7|16095.7|16101.7|16091.7|43
1639685700000|2021-12-16 20:15:00|16104.7|16094.7|16108.2|16098.2|16109.7|16099.7|16102.7|16092.7|93
1639686000000|2021-12-16 20:20:00|16108.7|16098.7|16111.2|16101.2|16112.7|16102.7|16106.7|16096.7|174
1639686300000|2021-12-16 20:25:00|16111.7|16101.7|16119.2|16109.2|16120.7|16110.7|16109.7|16099.7|192
1639686600000|2021-12-16 20:30:00|16119.7|16109.7|16128.7|16118.7|16129.2|16119.2|16115.2|16105.2|414
1639686900000|2021-12-16 20:35:00|16128.2|16118.2|16135.2|16125.2|16135.2|16125.2|16122.2|16112.2|323
1639687200000|2021-12-16 20:40:00|16134.7|16124.7|16126.2|16116.2|16138.7|16128.7|16125.2|16115.2|185
1639687500000|2021-12-16 20:45:00|16126.7|16116.7|16121.2|16111.2|16127.7|16117.7|16119.7|16109.7|188
1639687800000|2021-12-16 20:50:00|16121.7|16111.7|16120.2|16110.2|16130.7|16120.7|16117.7|16107.7|184
1639688100000|2021-12-16 20:55:00|16120.7|16110.7|16114.2|16104.2|16125.7|16115.7|16114.2|16104.2|128
1639688400000|2021-12-16 21:00:00|16113.7|16103.7|16116.2|16106.2|16118.7|16108.7|16111.7|16101.7|107
1639688700000|2021-12-16 21:05:00|16116.7|16106.7|16121.7|16111.7|16122.7|16112.7|16116.7|16106.7|36
1639689000000|2021-12-16 21:10:00|16123.2|16113.2|16119.2|16109.2|16123.2|16113.2|16117.7|16107.7|27
1639689300000|2021-12-16 21:15:00|16123|16099|16116.4|16092.4|16123.3|16099.3|16115|16091|0
1639689600000|2021-12-16 21:20:00|16117.1|16093.1|16109.6|16085.6|16117.4|16093.4|16105.4|16081.4|0
1639689900000|2021-12-16 21:25:00|16109.2|16085.2|16109.8|16085.8|16116.7|16092.7|16108.4|16084.4|0
1639690200000|2021-12-16 21:30:00|16110.5|16086.5|16114.1|16090.1|16114.1|16090.1|16110.5|16086.5|0
1639690500000|2021-12-16 21:35:00|16115.5|16091.5|16117.6|16093.6|16118.6|16094.6|16114.1|16090.1|0
1639690800000|2021-12-16 21:40:00|16118.3|16094.3|16115.1|16091.1|16119.3|16095.3|16113.4|16089.4|0
1639691100000|2021-12-16 21:45:00|16116.9|16092.9|16121.7|16097.7|16121.7|16097.7|16114.8|16090.8|0
1639691400000|2021-12-16 21:50:00|16121|16097|16120.2|16096.2|16121.7|16097.7|16114.1|16090.1|0
1639691700000|2021-12-16 21:55:00|16120.9|16096.9|16122.2|16098.2|16124.3|16100.3|16120.5|16096.5|0
1639692000000|2021-12-16 22:00:00|16122.3|16098.3|16119.7|16095.7|16122.3|16098.3|16119.7|16095.7|0
1639692300000|2021-12-16 22:05:00|16120.8|16096.8|16117.3|16093.3|16121.7|16097.7|16117.1|16093.1|0
1639692600000|2021-12-16 22:10:00|16117.4|16093.4|16119.7|16095.7|16119.7|16095.7|16117.1|16093.1|0
1639692900000|2021-12-16 22:15:00|16119.1|16095.1|16116|16092|16120|16096|16115.8|16091.8|0
1639693200000|2021-12-16 22:20:00|16116.3|16092.3|16114.6|16090.6|16116.5|16092.5|16114.1|16090.1|0
1639693500000|2021-12-16 22:25:00|16114.7|16090.7|16116.5|16092.5|16116.5|16092.5|16114.3|16090.3|0
1639693800000|2021-12-16 22:30:00|16117|16093|16116.3|16092.3|16117.3|16093.3|16115.4|16091.4|0
1639694100000|2021-12-16 22:35:00|16116.5|16092.5|16115.7|16091.7|16117.5|16093.5|16115.5|16091.5|0
1639694400000|2021-12-16 22:40:00|16115.8|16091.8|16116.5|16092.5|16117.1|16093.1|16115.7|16091.7|0
1639694700000|2021-12-16 22:45:00|16116.6|16092.6|16116.4|16092.4|16117.2|16093.2|16116|16092|0
1639695000000|2021-12-16 22:50:00|16116.3|16092.3|16118.8|16094.8|16118.8|16094.8|16116.2|16092.2|0
1639695300000|2021-12-16 22:55:00|16118.7|16094.7|16119.6|16095.6|16119.6|16095.6|16118.2|16094.2|0
1639695600000|2021-12-16 23:00:00|16121.5|16097.5|16114.4|16090.4|16123.6|16099.6|16114.4|16090.4|0
1639695900000|2021-12-16 23:05:00|16114.8|16090.8|16118.2|16094.2|16118.2|16094.2|16114.1|16090.1|0
1639696200000|2021-12-16 23:10:00|16118.9|16094.9|16114.8|16090.8|16120.6|16096.6|16114.8|16090.8|0
1639696500000|2021-12-16 23:15:00|16114.1|16090.1|16107.2|16083.2|16114.1|16090.1|16105.1|16081.1|0
1639696800000|2021-12-16 23:20:00|16106.5|16082.5|16100.3|16076.3|16108.6|16084.6|16100.3|16076.3|0
1639697100000|2021-12-16 23:25:00|16101|16077|16092.7|16068.7|16101.7|16077.7|16090.7|16066.7|0
1639697400000|2021-12-16 23:30:00|16093|16069|16103.4|16079.4|16104.8|16080.8|16093|16069|0
1639697700000|2021-12-16 23:35:00|16104.1|16080.1|16106.2|16082.2|16108.2|16084.2|16097.2|16073.2|0
1639698000000|2021-12-16 23:40:00|16106.9|16082.9|16103.4|16079.4|16106.9|16082.9|16102|16078|0
1639698300000|2021-12-16 23:45:00|16104.1|16080.1|16104.8|16080.8|16111.7|16087.7|16103.4|16079.4|0
1639698600000|2021-12-16 23:50:00|16105.5|16081.5|16104.8|16080.8|16110.3|16086.3|16104.1|16080.1|0
1639698900000|2021-12-16 23:55:00|16105.5|16081.5|16105.5|16081.5|16107.6|16083.6|16101.3|16077.3|0
1639699200000|2021-12-17 00:00:00|16106.9|16082.9|16113.7|16089.7|16118.6|16094.6|16106.2|16082.2|0
1639699500000|2021-12-17 00:05:00|16114.1|16090.1|16117.5|16093.5|16118.9|16094.9|16108.5|16084.5|0
1639699800000|2021-12-17 00:10:00|16117.9|16093.9|16117.3|16093.3|16121.3|16097.3|16115.9|16091.9|0
1639700100000|2021-12-17 00:15:00|16118|16094|16096.8|16072.8|16119.4|16095.4|16095.3|16071.3|0
1639700400000|2021-12-17 00:20:00|16096.4|16072.4|16102.8|16078.8|16105|16081|16096.4|16072.4|0
1639700700000|2021-12-17 00:25:00|16102.9|16078.9|16100.7|16076.7|16105.6|16081.6|16097|16073|0
1639701000000|2021-12-17 00:30:00|16101.1|16077.1|16108.3|16084.3|16108.3|16084.3|16099.3|16075.3|0
1639701300000|2021-12-17 00:35:00|16108.5|16084.5|16107.3|16083.3|16108.9|16084.9|16102.6|16078.6|0
1639701600000|2021-12-17 00:40:00|16107.5|16083.5|16111.6|16087.6|16111.9|16087.9|16107.1|16083.1|0
1639701900000|2021-12-17 00:45:00|16111.1|16087.1|16114.4|16090.4|16115.5|16091.5|16111.1|16087.1|0
1639702200000|2021-12-17 00:50:00|16114.2|16090.2|16112.6|16088.6|16117.3|16093.3|16112.6|16088.6|0
1639702500000|2021-12-17 00:55:00|16113.1|16089.1|16109.3|16085.3|16116|16092|16108.1|16084.1|0
1639702800000|2021-12-17 01:00:00|16108.6|16084.6|16150.9|16140.9|16154.4|16144.4|16107.4|16084.6|2763
1639703100000|2021-12-17 01:05:00|16151.4|16141.4|16145.4|16135.4|16152.9|16142.9|16144.9|16134.9|481
1639703400000|2021-12-17 01:10:00|16145.9|16135.9|16143.4|16133.4|16149.9|16139.9|16137.4|16127.4|470
1639703700000|2021-12-17 01:15:00|16144.4|16134.4|16119.4|16109.4|16166.4|16156.4|16118.4|16108.4|2252
1639704000000|2021-12-17 01:20:00|16118.9|16108.9|16111.9|16101.9|16126.4|16116.4|16108.4|16098.4|1564
1639704300000|2021-12-17 01:25:00|16111.4|16101.4|16099.9|16089.9|16112.9|16102.9|16092.9|16082.9|1754
1639704600000|2021-12-17 01:30:00|16100.4|16090.4|16099.9|16089.9|16116.4|16106.4|16077.4|16067.4|16331
1639704900000|2021-12-17 01:35:00|16099.4|16089.4|16072.9|16062.9|16122.4|16112.4|16072.9|16062.9|7058
1639705200000|2021-12-17 01:40:00|16072.4|16062.4|16084.4|16074.4|16105.4|16095.4|16068.4|16058.4|5565
1639705500000|2021-12-17 01:45:00|16081.4|16071.4|16063.4|16053.4|16098.4|16088.4|16059.4|16049.4|5598
1639705800000|2021-12-17 01:50:00|16066.4|16056.4|16008.4|15998.4|16074.4|16064.4|15994.4|15984.4|9466
1639706100000|2021-12-17 01:55:00|16009.4|15999.4|16018.4|16008.4|16032.4|16022.4|16000.4|15990.4|6092
1639706400000|2021-12-17 02:00:00|16017.4|16007.4|16001.4|15991.4|16037.4|16027.4|16000.4|15990.4|5074
1639706700000|2021-12-17 02:05:00|16002.4|15992.4|16031.4|16021.4|16037.4|16027.4|16000.4|15990.4|3606
1639707000000|2021-12-17 02:10:00|16033.4|16023.4|16008.4|15998.4|16042.4|16032.4|16001.4|15991.4|3549
1639707300000|2021-12-17 02:15:00|16005.4|15995.4|16005.4|15995.4|16012.4|16002.4|15985.4|15975.4|3392
1639707600000|2021-12-17 02:20:00|16004.4|15994.4|16013.4|16003.4|16020.4|16010.4|15999.4|15989.4|2936
1639707900000|2021-12-17 02:25:00|16012.4|16002.4|15994.4|15984.4|16023.4|16013.4|15992.4|15982.4|1793
1639708200000|2021-12-17 02:30:00|15993.4|15983.4|15991.4|15981.4|16006.4|15996.4|15988.4|15978.4|2332
1639708500000|2021-12-17 02:35:00|15990.4|15980.4|15949.4|15939.4|15997.4|15987.4|15949.4|15939.4|4182
1639708800000|2021-12-17 02:40:00|15948.4|15938.4|15972.4|15962.4|15975.4|15965.4|15942.4|15932.4|4119
1639709100000|2021-12-17 02:45:00|15969.4|15959.4|15991.4|15981.4|15998.4|15988.4|15967.4|15957.4|2185
1639709400000|2021-12-17 02:50:00|15992.4|15982.4|15992.4|15982.4|15993.4|15983.4|15970.4|15960.4|2910
1639709700000|2021-12-17 02:55:00|15993.4|15983.4|16006.4|15996.4|16014.4|16004.4|15986.4|15976.4|2899
1639710000000|2021-12-17 03:00:00|16007.4|15997.4|15985.4|15975.4|16007.4|15997.4|15978.4|15968.4|2353
1639710300000|2021-12-17 03:05:00|15984.4|15974.4|15965.4|15955.4|15988.4|15978.4|15965.4|15955.4|2574
1639710600000|2021-12-17 03:10:00|15964.4|15954.4|15958.4|15948.4|15966.4|15956.4|15929.4|15919.4|6177
1639710900000|2021-12-17 03:15:00|15957.4|15947.4|15956.4|15946.4|15961.4|15951.4|15945.4|15935.4|2476
1639711200000|2021-12-17 03:20:00|15955.4|15945.4|15941.4|15931.4|15964.4|15954.4|15939.4|15929.4|1807
1639711500000|2021-12-17 03:25:00|15939.4|15929.4|15908.4|15898.4|15949.4|15939.4|15907.4|15897.4|3331
1639711800000|2021-12-17 03:30:00|15909.4|15899.4|15900.4|15890.4|15909.4|15899.4|15891.4|15881.4|1562
1639712100000|2021-12-17 03:35:00|15902.4|15892.4|15898.4|15888.4|15906.4|15896.4|15891.4|15881.4|833
1639712400000|2021-12-17 03:40:00|15901.4|15891.4|15902.4|15892.4|15904.4|15894.4|15897.4|15887.4|414
1639712700000|2021-12-17 03:45:00|15901.4|15891.4|15899.4|15889.4|15908.4|15898.4|15898.4|15888.4|571
1639713000000|2021-12-17 03:50:00|15900.4|15890.4|15902.4|15892.4|15903.4|15893.4|15895.4|15885.4|396
1639713300000|2021-12-17 03:55:00|15901.4|15891.4|15905.4|15895.4|15908.4|15898.4|15897.4|15887.4|1143
1639713600000|2021-12-17 04:00:00|15904.4|15894.4|15899.4|15889.4|15904.4|15894.4|15899.4|15889.4|483
1639713900000|2021-12-17 04:05:00|15900.4|15890.4|15906.4|15896.4|15907.4|15897.4|15898.4|15888.4|479
1639714200000|2021-12-17 04:10:00|15905.4|15895.4|15900.4|15890.4|15905.4|15895.4|15898.4|15888.4|301
1639714500000|2021-12-17 04:15:00|15901.4|15891.4|15905.4|15895.4|15907.4|15897.4|15901.4|15891.4|240
1639714800000|2021-12-17 04:20:00|15904.4|15894.4|15904.4|15894.4|15906.4|15896.4|15903.4|15893.4|225
1639715100000|2021-12-17 04:25:00|15903.4|15893.4|15905.4|15895.4|15906.4|15896.4|15903.4|15893.4|370
1639715400000|2021-12-17 04:30:00|15906.4|15896.4|15906.4|15896.4|15907.4|15897.4|15904.4|15894.4|356
1639715700000|2021-12-17 04:35:00|15905.4|15895.4|15913.4|15903.4|15913.4|15903.4|15903.4|15893.4|357
1639716000000|2021-12-17 04:40:00|15912.4|15902.4|15922.4|15912.4|15923.4|15913.4|15912.4|15902.4|722
1639716300000|2021-12-17 04:45:00|15923.4|15913.4|15920.4|15910.4|15924.4|15914.4|15912.4|15902.4|338
1639716600000|2021-12-17 04:50:00|15921.4|15911.4|15921.4|15911.4|15924.4|15914.4|15918.4|15908.4|202
1639716900000|2021-12-17 04:55:00|15920.4|15910.4|15923.4|15913.4|15923.4|15913.4|15918.4|15908.4|439
1639717200000|2021-12-17 05:00:00|15924.4|15914.4|15913.4|15903.4|15932.4|15922.4|15906.4|15896.4|5569
1639717500000|2021-12-17 05:05:00|15912.4|15902.4|15927.4|15917.4|15935.4|15925.4|15895.4|15885.4|3670
1639717800000|2021-12-17 05:10:00|15928.4|15918.4|15901.4|15891.4|15935.4|15925.4|15900.4|15890.4|3384
1639718100000|2021-12-17 05:15:00|15899.4|15889.4|15886.4|15876.4|15901.4|15891.4|15880.4|15870.4|4517
1639718400000|2021-12-17 05:20:00|15885.4|15875.4|15905.4|15895.4|15922.4|15912.4|15884.4|15874.4|3421
1639718700000|2021-12-17 05:25:00|15904.4|15894.4|15926.4|15916.4|15930.4|15920.4|15903.4|15893.4|2617
1639719000000|2021-12-17 05:30:00|15924.4|15914.4|15904.4|15894.4|15924.4|15914.4|15904.4|15894.4|2734
1639719300000|2021-12-17 05:35:00|15905.4|15895.4|15909.4|15899.4|15928.4|15918.4|15905.4|15895.4|3301
1639719600000|2021-12-17 05:40:00|15910.4|15900.4|15899.4|15889.4|15914.4|15904.4|15896.4|15886.4|2198
1639719900000|2021-12-17 05:45:00|15900.4|15890.4|15882.4|15872.4|15909.4|15899.4|15880.4|15870.4|2658
1639720200000|2021-12-17 05:50:00|15881.4|15871.4|15880.4|15870.4|15892.4|15882.4|15877.4|15867.4|2896
1639720500000|2021-12-17 05:55:00|15881.4|15871.4|15882.4|15872.4|15894.4|15884.4|15877.4|15867.4|3298
1639720800000|2021-12-17 06:00:00|15880.4|15870.4|15900.4|15890.4|15901.4|15891.4|15865.4|15855.4|3902
1639721100000|2021-12-17 06:05:00|15902.4|15892.4|15894.4|15884.4|15904.4|15894.4|15887.4|15877.4|2752
1639721400000|2021-12-17 06:10:00|15895.4|15885.4|15885.4|15875.4|15898.4|15888.4|15878.4|15868.4|2368
1639721700000|2021-12-17 06:15:00|15884.4|15874.4|15896.4|15886.4|15902.4|15892.4|15884.4|15874.4|2794
1639722000000|2021-12-17 06:20:00|15895.4|15885.4|15889.4|15879.4|15906.4|15896.4|15886.4|15876.4|2436
1639722300000|2021-12-17 06:25:00|15890.4|15880.4|15883.4|15873.4|15896.4|15886.4|15880.4|15870.4|3414
1639722600000|2021-12-17 06:30:00|15882.4|15872.4|15880.4|15870.4|15891.4|15881.4|15870.4|15860.4|5152
1639722900000|2021-12-17 06:35:00|15881.4|15871.4|15904.4|15894.4|15909.4|15899.4|15881.4|15871.4|3923
1639723200000|2021-12-17 06:40:00|15906.4|15896.4|15895.4|15885.4|15912.4|15902.4|15888.4|15878.4|4212
1639723500000|2021-12-17 06:45:00|15896.4|15886.4|15887.4|15877.4|15897.4|15887.4|15881.4|15871.4|4495
1639723800000|2021-12-17 06:50:00|15889.4|15879.4|15872.4|15862.4|15891.4|15881.4|15867.4|15857.4|4655
1639724100000|2021-12-17 06:55:00|15874.4|15864.4|15870.4|15860.4|15881.4|15871.4|15867.4|15857.4|7656
1639724400000|2021-12-17 07:00:00|15872.4|15862.4|15861.4|15851.4|15881.4|15871.4|15842.4|15832.4|6760
1639724700000|2021-12-17 07:05:00|15862.4|15852.4|15859.4|15849.4|15871.4|15861.4|15854.4|15844.4|1215
1639725000000|2021-12-17 07:10:00|15858.4|15848.4|15872.4|15862.4|15880.4|15870.4|15851.4|15841.4|1606
1639725300000|2021-12-17 07:15:00|15873.4|15863.4|15872.4|15862.4|15873.4|15863.4|15845.4|15835.4|1305
1639725600000|2021-12-17 07:20:00|15873.4|15863.4|15874.4|15864.4|15877.4|15867.4|15866.4|15856.4|899
1639725900000|2021-12-17 07:25:00|15872.4|15862.4|15866.4|15856.4|15873.4|15863.4|15860.4|15850.4|457
1639726200000|2021-12-17 07:30:00|15867.4|15857.4|15874.4|15864.4|15878.4|15868.4|15862.4|15852.4|1245
1639726500000|2021-12-17 07:35:00|15873.4|15863.4|15868.4|15858.4|15879.4|15869.4|15864.4|15854.4|842
1639726800000|2021-12-17 07:40:00|15867.4|15857.4|15856.4|15846.4|15871.4|15861.4|15853.4|15843.4|962
1639727100000|2021-12-17 07:45:00|15857.4|15847.4|15853.4|15843.4|15864.4|15854.4|15841.4|15831.4|1523
1639727400000|2021-12-17 07:50:00|15854.4|15844.4|15848.4|15838.4|15856.4|15846.4|15845.4|15835.4|879
1639727700000|2021-12-17 07:55:00|15847.4|15837.4|15834.4|15824.4|15850.4|15840.4|15823.4|15813.4|2400
1639728000000|2021-12-17 08:00:00|15835.4|15821.4|15839.4|15827.4|15855.4|15843.4|15824.4|15812.4|2335
1639728300000|2021-12-17 08:05:00|15840.4|15828.4|15827.4|15815.4|15843.4|15832.4|15827.4|15815.4|1405
1639728600000|2021-12-17 08:10:00|15826.4|15813.4|15814.4|15803.4|15829.4|15818.4|15811.4|15800.4|2234
1639728900000|2021-12-17 08:15:00|15816.4|15804.4|15828.4|15817.4|15835.4|15823.4|15816.4|15804.4|1128
1639729200000|2021-12-17 08:20:00|15829.4|15820.4|15819.4|15808.4|15835.4|15824.4|15814.4|15803.4|1929
1639729500000|2021-12-17 08:25:00|15820.4|15809.4|15829.4|15817.4|15834.4|15823.4|15813.4|15800.4|2111
1639729800000|2021-12-17 08:30:00|15832.8|15808.8|15818|15794|15833.5|15809.5|15815.1|15791.1|1
1639730100000|2021-12-17 08:35:00|15818.4|15794.4|15812.4|15788.4|15820.3|15796.3|15808|15784|375
1639730400000|2021-12-17 08:40:00|15812.1|15788.1|15799.3|15775.3|15814.7|15790.7|15792.4|15768.4|0
1639730700000|2021-12-17 08:45:00|15799.8|15775.8|15806.3|15782.3|15808.6|15784.6|15797.2|15773.2|0
1639731000000|2021-12-17 08:50:00|15806|15782|15820.3|15796.3|15820.3|15796.3|15803.4|15779.4|0
1639731300000|2021-12-17 08:55:00|15820.4|15796.4|15810.4|15786.4|15823.8|15799.8|15810.4|15786.4|0
1639731600000|2021-12-17 09:00:00|15825.4|15811.4|15815.4|15804.4|15830.4|15819.4|15806.4|15792.4|1041
1639731900000|2021-12-17 09:05:00|15817.4|15803.4|15813.4|15802.4|15818.4|15806.4|15809.4|15797.4|188
1639732200000|2021-12-17 09:10:00|15814.4|15803.4|15804.4|15792.4|15815.4|15804.4|15800.4|15788.4|497
1639732500000|2021-12-17 09:15:00|15803.4|15791.4|15792.4|15780.4|15803.4|15791.4|15782.4|15770.4|1778
1639732800000|2021-12-17 09:20:00|15791.4|15779.4|15805.4|15793.4|15808.4|15797.4|15791.4|15779.4|709
1639733100000|2021-12-17 09:25:00|15806.4|15795.4|15817.4|15805.4|15822.4|15811.4|15804.4|15793.4|1005
1639733400000|2021-12-17 09:30:00|15816.4|15806.4|15823.4|15811.4|15828.4|15817.4|15816.4|15806.4|276
1639733700000|2021-12-17 09:35:00|15825.4|15812.4|15819.4|15807.4|15826.4|15815.4|15817.4|15805.4|177
1639734000000|2021-12-17 09:40:00|15818.4|15806.4|15808.4|15797.4|15820.4|15808.4|15808.4|15797.4|223
1639734300000|2021-12-17 09:45:00|15811.4|15799.4|15787.4|15776.4|15811.4|15800.4|15786.4|15775.4|1146
1639734600000|2021-12-17 09:50:00|15788.4|15777.4|15798.4|15787.4|15801.4|15789.4|15783.4|15772.4|567
1639734900000|2021-12-17 09:55:00|15800.4|15786.4|15800.4|15789.4|15806.4|15795.4|15799.4|15786.4|133
1639735200000|2021-12-17 10:00:00|15801.4|15790.4|15796.4|15784.4|15805.4|15793.4|15795.4|15784.4|190
1639735500000|2021-12-17 10:05:00|15798.4|15786.4|15800.4|15788.4|15804.4|15792.4|15797.4|15786.4|279
1639735800000|2021-12-17 10:10:00|15801.4|15789.4|15796.4|15785.4|15802.4|15790.4|15796.4|15785.4|100
1639736100000|2021-12-17 10:15:00|15795.4|15784.4|15790.4|15778.4|15796.4|15785.4|15788.4|15777.4|209
1639736400000|2021-12-17 10:20:00|15791.4|15779.4|15780.4|15769.4|15791.4|15779.4|15779.4|15768.4|943
1639736700000|2021-12-17 10:25:00|15778.4|15767.4|15762.4|15751.4|15778.4|15767.4|15759.4|15747.4|1776
1639737000000|2021-12-17 10:30:00|15763.4|15750.4|15764.4|15753.4|15772.4|15760.4|15763.4|15750.4|595
1639737300000|2021-12-17 10:35:00|15765.4|15754.4|15762.4|15750.4|15769.4|15758.4|15758.4|15747.4|635
1639737600000|2021-12-17 10:40:00|15763.4|15751.4|15752.4|15741.4|15764.4|15753.4|15751.4|15740.4|462
1639737900000|2021-12-17 10:45:00|15753.4|15742.4|15752.4|15741.4|15754.4|15743.4|15751.4|15740.4|257
1639738200000|2021-12-17 10:50:00|15750.4|15739.4|15698.4|15687.4|15750.4|15739.4|15680.4|15669.4|5000
1639738500000|2021-12-17 10:55:00|15700.4|15688.4|15719.4|15708.4|15725.4|15714.4|15698.4|15687.4|754
1639738800000|2021-12-17 11:00:00|15718.4|15707.4|15727.4|15715.4|15738.4|15727.4|15716.4|15704.4|778
1639739100000|2021-12-17 11:05:00|15728.4|15716.4|15725.4|15714.4|15737.4|15726.4|15724.4|15713.4|468
1639739400000|2021-12-17 11:10:00|15726.4|15715.4|15705.4|15694.4|15730.4|15718.4|15704.4|15693.4|779
1639739700000|2021-12-17 11:15:00|15706.4|15693.4|15719.4|15708.4|15719.4|15708.4|15706.4|15693.4|594
1639740000000|2021-12-17 11:20:00|15720.4|15709.4|15738.4|15727.4|15738.4|15727.4|15720.4|15709.4|492
1639740300000|2021-12-17 11:25:00|15739.4|15728.4|15734.4|15723.4|15745.4|15734.4|15734.4|15723.4|340
1639740600000|2021-12-17 11:30:00|15735.4|15724.4|15741.4|15729.4|15742.4|15731.4|15735.4|15724.4|169
1639740900000|2021-12-17 11:35:00|15740.4|15730.4|15739.4|15728.4|15743.4|15732.4|15738.4|15727.4|199
1639741200000|2021-12-17 11:40:00|15740.4|15729.4|15745.4|15734.4|15746.4|15735.4|15739.4|15728.4|188
1639741500000|2021-12-17 11:45:00|15744.4|15733.4|15746.4|15735.4|15747.4|15735.4|15742.4|15731.4|186
1639741800000|2021-12-17 11:50:00|15747.4|15736.4|15747.4|15736.4|15748.4|15737.4|15745.4|15734.4|159
1639742100000|2021-12-17 11:55:00|15748.4|15737.4|15752.4|15741.4|15752.4|15741.4|15747.4|15736.4|204
1639742400000|2021-12-17 12:00:00|15753.4|15740.4|15752.4|15741.4|15755.4|15744.4|15749.4|15737.4|274
1639742700000|2021-12-17 12:05:00|15751.4|15740.4|15755.4|15743.4|15755.4|15744.4|15750.4|15738.4|96
1639743000000|2021-12-17 12:10:00|15754.4|15744.4|15750.4|15738.4|15755.4|15744.4|15748.4|15737.4|182
1639743300000|2021-12-17 12:15:00|15749.4|15739.4|15751.4|15739.4|15751.4|15740.4|15746.4|15735.4|73
1639743600000|2021-12-17 12:20:00|15752.4|15740.4|15746.4|15735.4|15753.4|15742.4|15746.4|15735.4|121
1639743900000|2021-12-17 12:25:00|15747.4|15736.4|15742.4|15731.4|15749.4|15738.4|15742.4|15730.4|90
1639744200000|2021-12-17 12:30:00|15743.4|15732.4|15733.4|15721.4|15749.4|15738.4|15733.4|15721.4|333
1639744500000|2021-12-17 12:35:00|15732.4|15722.4|15736.4|15725.4|15742.4|15730.4|15731.4|15719.4|301
1639744800000|2021-12-17 12:40:00|15737.4|15724.4|15738.4|15727.4|15741.4|15730.4|15736.4|15724.4|165
1639745100000|2021-12-17 12:45:00|15737.4|15726.4|15712.4|15700.4|15740.4|15729.4|15709.4|15698.4|948
1639745400000|2021-12-17 12:50:00|15709.4|15701.4|15699.4|15688.4|15711.4|15701.4|15699.4|15688.4|864
1639745700000|2021-12-17 12:55:00|15700.4|15689.4|15714.4|15703.4|15717.4|15706.4|15700.4|15689.4|583
1639746000000|2021-12-17 13:00:00|15715.4|15704.4|15707.4|15695.4|15716.4|15705.4|15706.4|15695.4|207
1639746300000|2021-12-17 13:05:00|15706.4|15696.4|15703.4|15691.4|15710.4|15699.4|15699.4|15688.4|448
1639746600000|2021-12-17 13:10:00|15704.4|15692.4|15728.4|15717.4|15728.4|15717.4|15703.4|15692.4|387
1639746900000|2021-12-17 13:15:00|15727.4|15716.4|15724.4|15713.4|15728.4|15716.4|15718.4|15707.4|258
1639747200000|2021-12-17 13:20:00|15723.4|15711.4|15725.4|15713.4|15727.4|15716.4|15717.4|15706.4|121
1639747500000|2021-12-17 13:25:00|15724.4|15712.4|15734.4|15723.4|15735.4|15723.4|15723.4|15712.4|221
1639747800000|2021-12-17 13:30:00|15733.4|15722.4|15743.4|15731.4|15743.4|15731.4|15732.4|15721.4|140
1639748100000|2021-12-17 13:35:00|15742.4|15732.4|15746.4|15735.4|15747.4|15735.4|15742.4|15731.4|126
1639748400000|2021-12-17 13:40:00|15745.4|15734.4|15750.4|15739.4|15751.4|15739.4|15738.4|15727.4|292
1639748700000|2021-12-17 13:45:00|15749.4|15738.4|15743.4|15732.4|15752.4|15741.4|15743.4|15732.4|142
1639749000000|2021-12-17 13:50:00|15744.4|15733.4|15747.4|15736.4|15754.4|15742.4|15744.4|15733.4|291
1639749300000|2021-12-17 13:55:00|15748.4|15737.4|15748.4|15737.4|15750.4|15739.4|15747.4|15735.4|203
1639749600000|2021-12-17 14:00:00|15749.4|15738.4|15750.4|15738.4|15752.4|15741.4|15747.4|15736.4|156
1639749900000|2021-12-17 14:05:00|15749.4|15739.4|15745.4|15733.4|15750.4|15739.4|15743.4|15732.4|261
1639750200000|2021-12-17 14:10:00|15746.4|15734.4|15748.4|15737.4|15749.4|15738.4|15746.4|15733.4|179
1639750500000|2021-12-17 14:15:00|15749.4|15738.4|15747.4|15736.4|15749.4|15738.4|15746.4|15735.4|238
1639750800000|2021-12-17 14:20:00|15748.4|15735.4|15746.4|15735.4|15748.4|15736.4|15744.4|15732.4|328
1639751100000|2021-12-17 14:25:00|15747.4|15736.4|15748.4|15737.4|15748.4|15737.4|15739.4|15728.4|377
1639751400000|2021-12-17 14:30:00|15749.4|15738.4|15761.4|15749.4|15762.4|15751.4|15748.4|15736.4|2261
1639751700000|2021-12-17 14:35:00|15760.4|15748.4|15747.4|15736.4|15762.4|15750.4|15743.4|15732.4|1825
1639752000000|2021-12-17 14:40:00|15748.4|15737.4|15748.4|15737.4|15754.4|15743.4|15742.4|15731.4|1872
1639752300000|2021-12-17 14:45:00|15747.4|15736.4|15758.4|15747.4|15758.4|15747.4|15742.4|15730.4|1292
1639752600000|2021-12-17 14:50:00|15757.4|15746.4|15748.4|15737.4|15768.4|15757.4|15748.4|15736.4|1682
1639752900000|2021-12-17 14:55:00|15749.4|15738.4|15760.4|15749.4|15760.4|15749.4|15747.4|15736.4|977
1639753200000|2021-12-17 15:00:00|15759.4|15748.4|15767.4|15755.4|15770.4|15759.4|15756.4|15745.4|814
1639753500000|2021-12-17 15:05:00|15766.4|15756.4|15769.4|15758.4|15772.4|15760.4|15763.4|15752.4|501
1639753800000|2021-12-17 15:10:00|15770.4|15759.4|15760.4|15749.4|15776.4|15765.4|15758.4|15747.4|913
1639754100000|2021-12-17 15:15:00|15759.4|15748.4|15756.4|15745.4|15764.4|15753.4|15754.4|15743.4|944
1639754400000|2021-12-17 15:20:00|15757.4|15746.4|15757.4|15745.4|15763.4|15752.4|15753.4|15742.4|1081
1639754700000|2021-12-17 15:25:00|15756.4|15746.4|15781.4|15770.4|15781.4|15770.4|15756.4|15746.4|939
1639755000000|2021-12-17 15:30:00|15780.4|15769.4|15794.4|15782.4|15794.4|15783.4|15776.4|15764.4|728
1639755300000|2021-12-17 15:35:00|15793.4|15783.4|15803.4|15792.4|15803.4|15792.4|15793.4|15781.4|557
1639755600000|2021-12-17 15:40:00|15804.4|15791.4|15798.4|15787.4|15805.4|15793.4|15797.4|15786.4|411
1639755900000|2021-12-17 15:45:00|15799.4|15788.4|15810.4|15799.4|15810.4|15799.4|15798.4|15787.4|405
1639756200000|2021-12-17 15:50:00|15809.4|15798.4|15822.4|15811.4|15827.4|15816.4|15809.4|15798.4|837
1639756500000|2021-12-17 15:55:00|15823.4|15812.4|15820.4|15808.4|15825.4|15813.4|15811.4|15799.4|352
1639756800000|2021-12-17 16:00:00|15819.4|15809.4|15816.4|15804.4|15823.4|15812.4|15815.4|15804.4|264
1639757100000|2021-12-17 16:05:00|15817.4|15805.4|15820.4|15809.4|15820.4|15809.4|15815.4|15804.4|259
1639757400000|2021-12-17 16:10:00|15821.4|15808.4|15830.4|15819.4|15833.4|15822.4|15821.4|15808.4|556
1639757700000|2021-12-17 16:15:00|15831.4|15820.4|15832.4|15821.4|15833.4|15822.4|15828.4|15816.4|330
1639758000000|2021-12-17 16:20:00|15831.4|15820.4|15833.4|15822.4|15840.4|15829.4|15826.4|15815.4|802
1639758300000|2021-12-17 16:25:00|15832.4|15821.4|15844.4|15833.4|15847.4|15836.4|15831.4|15820.4|331
1639758600000|2021-12-17 16:30:00|15845.4|15834.4|15841.4|15830.4|15863.4|15852.4|15841.4|15829.4|1253
1639758900000|2021-12-17 16:35:00|15843.4|15831.4|15838.4|15827.4|15844.4|15833.4|15832.4|15820.4|249
1639759200000|2021-12-17 16:40:00|15837.4|15826.4|15829.4|15818.4|15838.4|15827.4|15827.4|15816.4|401
1639759500000|2021-12-17 16:45:00|15830.4|15819.4|15823.4|15811.4|15830.4|15819.4|15820.4|15809.4|250
1639759800000|2021-12-17 16:50:00|15822.4|15812.4|15828.4|15816.4|15830.4|15819.4|15821.4|15810.4|133
1639760100000|2021-12-17 16:55:00|15827.4|15815.4|15832.4|15820.4|15833.4|15822.4|15824.4|15813.4|99
1639760400000|2021-12-17 17:00:00|15831.4|15819.4|15822.4|15811.4|15831.4|15820.4|15821.4|15810.4|306
1639760700000|2021-12-17 17:05:00|15823.4|15812.4|15820.4|15808.4|15823.4|15812.4|15809.4|15797.4|408
1639761000000|2021-12-17 17:10:00|15819.4|15809.4|15840.4|15829.4|15840.4|15829.4|15819.4|15808.4|206
1639761300000|2021-12-17 17:15:00|15839.4|15828.4|15838.4|15826.4|15846.4|15835.4|15836.4|15825.4|199
1639761600000|2021-12-17 17:20:00|15837.4|15827.4|15840.4|15828.4|15844.4|15833.4|15837.4|15826.4|77
1639761900000|2021-12-17 17:25:00|15839.4|15829.4|15842.4|15830.4|15842.4|15830.4|15833.4|15822.4|72
1639762200000|2021-12-17 17:30:00|15841.4|15831.4|15848.4|15836.4|15852.4|15841.4|15838.4|15827.4|177
1639762500000|2021-12-17 17:35:00|15847.4|15837.4|15843.4|15831.4|15850.4|15839.4|15839.4|15828.4|81
1639762800000|2021-12-17 17:40:00|15842.4|15832.4|15842.4|15830.4|15845.4|15834.4|15840.4|15829.4|70
1639763100000|2021-12-17 17:45:00|15841.4|15829.4|15844.4|15832.4|15844.4|15832.4|15839.4|15827.4|83
1639763400000|2021-12-17 17:50:00|15843.4|15833.4|15839.4|15828.4|15847.4|15836.4|15835.4|15824.4|110
1639763700000|2021-12-17 17:55:00|15840.4|15829.4|15846.4|15834.4|15847.4|15836.4|15839.4|15828.4|78
1639764000000|2021-12-17 18:00:00|15844.4|15835.4|15843.4|15832.4|15845.4|15835.4|15840.4|15829.4|105
1639764300000|2021-12-17 18:05:00|15844.4|15833.4|15840.4|15829.4|15846.4|15834.4|15839.4|15828.4|58
1639764600000|2021-12-17 18:10:00|15839.4|15828.4|15843.4|15831.4|15844.4|15833.4|15837.4|15826.4|83
1639764900000|2021-12-17 18:15:00|15842.4|15832.4|15845.4|15833.4|15846.4|15835.4|15841.4|15830.4|52
1639765200000|2021-12-17 18:20:00|15846.4|15834.4|15852.4|15841.4|15852.4|15841.4|15846.4|15833.4|118
1639765500000|2021-12-17 18:25:00|15851.4|15840.4|15858.4|15846.4|15859.4|15848.4|15851.4|15840.4|228
1639765800000|2021-12-17 18:30:00|15857.4|15847.4|15855.4|15844.4|15860.4|15849.4|15850.4|15839.4|313
1639766100000|2021-12-17 18:35:00|15854.4|15843.4|15863.4|15851.4|15863.4|15852.4|15854.4|15843.4|223
1639766400000|2021-12-17 18:40:00|15864.4|15850.4|15860.4|15849.4|15864.4|15853.4|15855.4|15844.4|195
1639766700000|2021-12-17 18:45:00|15861.4|15848.4|15862.4|15851.4|15864.4|15853.4|15859.4|15848.4|106
1639767000000|2021-12-17 18:50:00|15863.4|15850.4|15861.4|15850.4|15863.4|15851.4|15859.4|15848.4|51
1639767300000|2021-12-17 18:55:00|15862.4|15851.4|15865.4|15854.4|15866.4|15855.4|15860.4|15849.4|136
1639767600000|2021-12-17 19:00:00|15866.4|15855.4|15865.4|15854.4|15866.4|15855.4|15863.4|15852.4|120
1639767900000|2021-12-17 19:05:00|15866.4|15853.4|15863.4|15852.4|15866.4|15853.4|15861.4|15849.4|64
1639768200000|2021-12-17 19:10:00|15864.4|15853.4|15864.4|15853.4|15866.4|15855.4|15863.4|15851.4|92
1639768500000|2021-12-17 19:15:00|15865.4|15854.4|15862.4|15850.4|15865.4|15854.4|15860.4|15849.4|102
1639768800000|2021-12-17 19:20:00|15861.4|15849.4|15859.4|15847.4|15861.4|15850.4|15858.4|15847.4|74
1639769100000|2021-12-17 19:25:00|15858.4|15846.4|15854.4|15843.4|15860.4|15849.4|15850.4|15839.4|144
1639769400000|2021-12-17 19:30:00|15855.4|15842.4|15855.4|15844.4|15858.4|15846.4|15854.4|15842.4|103
1639769700000|2021-12-17 19:35:00|15854.4|15843.4|15857.4|15845.4|15857.4|15845.4|15852.4|15841.4|62
1639770000000|2021-12-17 19:40:00|15856.4|15846.4|15861.9|15851.9|15863.4|15852.4|15856.4|15846.4|113
1639770300000|2021-12-17 19:45:00|15862.4|15852.4|15868.9|15858.9|15869.9|15859.9|15861.9|15851.9|255
1639770600000|2021-12-17 19:50:00|15867.9|15857.9|15861.9|15851.9|15867.9|15857.9|15860.9|15850.9|228
1639770900000|2021-12-17 19:55:00|15860.9|15850.9|15870.9|15860.9|15871.4|15861.4|15860.9|15850.9|290
1639771200000|2021-12-17 20:00:00|15870.4|15860.4|15872.9|15862.9|15874.9|15864.9|15869.4|15859.4|352
1639771500000|2021-12-17 20:05:00|15873.4|15863.4|15872.4|15862.4|15874.9|15864.9|15871.9|15861.9|282
1639771800000|2021-12-17 20:10:00|15871.9|15861.9|15858.4|15848.4|15871.9|15861.9|15857.9|15847.9|259
1639772100000|2021-12-17 20:15:00|15856.9|15846.9|15849.9|15839.9|15857.9|15847.9|15843.9|15833.9|280
1639772400000|2021-12-17 20:20:00|15850.4|15840.4|15854.9|15844.9|15856.9|15846.9|15849.9|15839.9|195
1639772700000|2021-12-17 20:25:00|15854.4|15844.4|15844.9|15834.9|15854.4|15844.4|15840.9|15830.9|442
1639773000000|2021-12-17 20:30:00|15845.4|15835.4|15840.9|15830.9|15856.4|15846.4|15836.9|15826.9|1147
1639773300000|2021-12-17 20:35:00|15842.4|15832.4|15851.9|15841.9|15852.9|15842.9|15841.9|15831.9|216
1639773600000|2021-12-17 20:40:00|15852.4|15842.4|15855.4|15845.4|15858.9|15848.9|15850.9|15840.9|164
1639773900000|2021-12-17 20:45:00|15855.9|15845.9|15848.9|15838.9|15855.9|15845.9|15842.9|15832.9|136
1639774200000|2021-12-17 20:50:00|15849.4|15839.4|15848.9|15838.9|15857.9|15847.9|15845.9|15835.9|417
1639774500000|2021-12-17 20:55:00|15848.4|15838.4|15848.9|15838.9|15855.9|15845.9|15846.9|15836.9|334
1639774800000|2021-12-17 21:00:00|15846.4|15836.4|15839.4|15829.4|15846.4|15836.4|15838.9|15828.9|122
1639775100000|2021-12-17 21:05:00|15839.9|15829.9|15846.9|15836.9|15847.4|15837.4|15838.9|15828.9|38
1639775400000|2021-12-17 21:10:00|15846.4|15836.4|15839.9|15829.9|15846.4|15836.4|15838.4|15828.4|24
1639775700000|2021-12-17 21:15:00|15846.2|15822.2|15852.4|15828.4|15856.5|15832.5|15846.2|15822.2|0
1639776000000|2021-12-17 21:20:00|15852.7|15828.7|15854.5|15830.5|15855.2|15831.2|15850.3|15826.3|0
1639776300000|2021-12-17 21:25:00|15855.2|15831.2|15854.5|15830.5|15857.2|15833.2|15854.5|15830.5|0
1639776600000|2021-12-17 21:30:00|15853.1|15829.1|15853.8|15829.8|15854.5|15830.5|15853.1|15829.1|0
1639776900000|2021-12-17 21:35:00|15853.4|15829.4|15854.5|15830.5|15855.2|15831.2|15851.7|15827.7|0
1639777200000|2021-12-17 21:40:00|15855.2|15831.2|15854.5|15830.5|15855.2|15831.2|15854.5|15830.5|0
1639778100000|2021-12-17 21:55:00|15855.2|15831.2|15854.2|15830.2|15855.2|15831.2|15853.4|15829.4|0
1639954800000|2021-12-19 23:00:00|15852.8|15828.8|15834.4|15810.4|15858.2|15834.2|15834|15810|0
1639955100000|2021-12-19 23:05:00|15834.7|15810.7|15813.7|15789.7|15836.8|15812.8|15808.9|15784.9|0
1639955400000|2021-12-19 23:10:00|15815.8|15791.8|15803|15779|15823.3|15799.3|15802|15778|0
1639955700000|2021-12-19 23:15:00|15803.4|15779.4|15801.3|15777.3|15807.8|15783.8|15785.4|15761.4|0
1639956000000|2021-12-19 23:20:00|15802|15778|15786.3|15762.3|15805.8|15781.8|15781.7|15757.7|0
1639956300000|2021-12-19 23:25:00|15787.7|15763.7|15826.2|15802.2|15826.2|15802.2|15787.3|15763.3|0
1639956600000|2021-12-19 23:30:00|15826.9|15802.9|15827.4|15803.4|15829.8|15805.8|15820.5|15796.5|0
1639956900000|2021-12-19 23:35:00|15827.1|15803.1|15829.8|15805.8|15829.8|15805.8|15823.6|15799.6|0
1639957200000|2021-12-19 23:40:00|15829.5|15805.5|15829.1|15805.1|15829.8|15805.8|15827.4|15803.4|0
1639957500000|2021-12-19 23:45:00|15829.8|15805.8|15809.5|15785.5|15829.8|15805.8|15807.8|15783.8|0
1639957800000|2021-12-19 23:50:00|15810.2|15786.2|15798.9|15774.9|15816|15792|15792.4|15768.4|0
1639958100000|2021-12-19 23:55:00|15799.2|15775.2|15785.8|15761.8|15800.6|15776.6|15782.4|15758.4|0
1639958400000|2021-12-20 00:00:00|15786.8|15762.8|15771.2|15747.2|15794.4|15770.4|15754.1|15730.1|0
1639958700000|2021-12-20 00:05:00|15770.6|15746.6|15789.7|15765.7|15791.1|15767.1|15768.4|15744.4|0
1639959000000|2021-12-20 00:10:00|15789|15765|15790.6|15766.6|15795.2|15771.2|15775.8|15751.8|0
1639959300000|2021-12-20 00:15:00|15790.2|15766.2|15774.3|15750.3|15790.2|15766.2|15762.4|15738.4|0
1639959600000|2021-12-20 00:20:00|15772.4|15748.4|15785.2|15761.2|15802.9|15778.9|15771.5|15747.5|0
1639959900000|2021-12-20 00:25:00|15786.2|15762.2|15802.7|15778.7|15803|15779|15786.2|15762.2|0
1639960200000|2021-12-20 00:30:00|15802.8|15778.8|15809.2|15785.2|15810.9|15786.9|15799.2|15775.2|0
1639960500000|2021-12-20 00:35:00|15809.4|15785.4|15795.5|15771.5|15813.2|15789.2|15795.2|15771.2|0
1639960800000|2021-12-20 00:40:00|15796|15772|15826.1|15802.1|15827.3|15803.3|15794.8|15770.8|0
1639961100000|2021-12-20 00:45:00|15826.3|15802.3|15817.8|15793.8|15830.4|15806.4|15816.7|15792.7|0
1639961400000|2021-12-20 00:50:00|15817.6|15793.6|15822.8|15798.8|15824|15800|15815.3|15791.3|0
1639961700000|2021-12-20 00:55:00|15823.3|15799.3|15823.3|15799.3|15837.5|15813.5|15822.2|15798.2|0
1639962000000|2021-12-20 01:00:00|15823.5|15799.5|15789.9|15779.9|15824.2|15812.4|15766.9|15756.9|3982
1639962300000|2021-12-20 01:05:00|15790.4|15780.4|15767.4|15757.4|15791.4|15781.4|15763.9|15753.9|1960
1639962600000|2021-12-20 01:10:00|15767.9|15757.9|15778.9|15768.9|15788.9|15778.9|15767.9|15757.9|736
1639962900000|2021-12-20 01:15:00|15779.4|15769.4|15800.4|15790.4|15815.4|15805.4|15779.4|15769.4|1651
1639963200000|2021-12-20 01:20:00|15802.9|15792.9|15796.9|15786.9|15808.9|15798.9|15789.9|15779.9|1030
1639963500000|2021-12-20 01:25:00|15797.9|15787.9|15816.4|15806.4|15818.4|15808.4|15791.4|15781.4|2187
1639963800000|2021-12-20 01:30:00|15827.4|15817.4|15872.4|15862.4|15879.4|15869.4|15820.9|15810.9|19964
1639964100000|2021-12-20 01:35:00|15873.9|15863.9|15952.4|15942.4|15960.9|15950.9|15861.4|15851.4|9941
1639964400000|2021-12-20 01:40:00|15951.4|15941.4|15916.4|15906.4|15963.9|15953.9|15912.9|15902.9|5678
1639964700000|2021-12-20 01:45:00|15917.4|15907.4|15913.4|15903.4|15938.4|15928.4|15880.4|15870.4|7564
1639965000000|2021-12-20 01:50:00|15910.4|15900.4|15905.4|15895.4|15915.4|15905.4|15881.4|15871.4|4225
1639965300000|2021-12-20 01:55:00|15903.4|15893.4|15833.4|15823.4|15911.4|15901.4|15831.4|15821.4|7517
1639965600000|2021-12-20 02:00:00|15834.4|15824.4|15799.4|15789.4|15859.4|15849.4|15794.4|15784.4|9066
1639965900000|2021-12-20 02:05:00|15800.4|15790.4|15856.4|15846.4|15860.4|15850.4|15797.4|15787.4|4718
1639966200000|2021-12-20 02:10:00|15860.4|15850.4|15893.4|15883.4|15895.4|15885.4|15854.4|15844.4|4064
1639966500000|2021-12-20 02:15:00|15894.4|15884.4|15872.4|15862.4|15911.4|15901.4|15861.4|15851.4|4894
1639966800000|2021-12-20 02:20:00|15867.4|15857.4|15874.3|15864.3|15887.4|15877.4|15843.4|15833.4|3017
1639967100000|2021-12-20 02:25:00|15873.3|15863.3|15868.1|15858.1|15891.1|15881.1|15859.1|15849.1|2006
1639967400000|2021-12-20 02:30:00|15866.1|15856.1|15871.1|15861.1|15883.1|15873.1|15850.1|15840.1|2191
1639967700000|2021-12-20 02:35:00|15872.1|15862.1|15892.1|15882.1|15892.1|15882.1|15852.1|15842.1|1983
1639968000000|2021-12-20 02:40:00|15891.1|15881.1|15855.1|15845.1|15894.1|15884.1|15851.1|15841.1|2169
1639968300000|2021-12-20 02:45:00|15854.1|15844.1|15835.1|15825.1|15865.1|15855.1|15826.1|15816.1|2091
1639968600000|2021-12-20 02:50:00|15837.1|15827.1|15836.1|15826.1|15856.1|15846.1|15828.1|15818.1|1894
1639968900000|2021-12-20 02:55:00|15835.1|15825.1|15831.1|15821.1|15842.1|15832.1|15812.1|15802.1|2950
1639969200000|2021-12-20 03:00:00|15830.1|15820.1|15831.1|15821.1|15858.1|15848.1|15824.1|15814.1|2151
1639969500000|2021-12-20 03:05:00|15830.1|15820.1|15820.1|15810.1|15837.1|15827.1|15818.1|15808.1|1756
1639969800000|2021-12-20 03:10:00|15819.1|15809.1|15802.1|15792.1|15822.1|15812.1|15799.1|15789.1|1935
1639970100000|2021-12-20 03:15:00|15801.1|15791.1|15824.1|15814.1|15832.1|15822.1|15795.1|15785.1|2377
1639970400000|2021-12-20 03:20:00|15822.1|15812.1|15821.1|15811.1|15829.1|15819.1|15808.1|15798.1|1849
1639970700000|2021-12-20 03:25:00|15820.1|15810.1|15807.1|15797.1|15827.1|15817.1|15807.1|15797.1|1321
1639971000000|2021-12-20 03:30:00|15809.1|15799.1|15810.1|15800.1|15820.1|15810.1|15808.1|15798.1|585
1639971300000|2021-12-20 03:35:00|15808.1|15798.1|15802.1|15792.1|15815.1|15805.1|15799.1|15789.1|599
1639971600000|2021-12-20 03:40:00|15803.1|15793.1|15798.1|15788.1|15806.1|15796.1|15792.1|15782.1|544
1639971900000|2021-12-20 03:45:00|15796.1|15786.1|15798.1|15788.1|15808.1|15798.1|15796.1|15786.1|367
1639972200000|2021-12-20 03:50:00|15797.1|15787.1|15796.1|15786.1|15802.1|15792.1|15794.1|15784.1|566
1639972500000|2021-12-20 03:55:00|15797.1|15787.1|15792.1|15782.1|15800.1|15790.1|15790.1|15780.1|558
1639972800000|2021-12-20 04:00:00|15793.1|15783.1|15792.1|15782.1|15795.1|15785.1|15790.1|15780.1|387
1639973100000|2021-12-20 04:05:00|15793.1|15783.1|15795.1|15785.1|15799.1|15789.1|15793.1|15783.1|159
1639973400000|2021-12-20 04:10:00|15794.1|15784.1|15793.1|15783.1|15797.1|15787.1|15792.1|15782.1|170
1639973700000|2021-12-20 04:15:00|15795.1|15785.1|15796.1|15786.1|15798.1|15788.1|15793.1|15783.1|229
1639974000000|2021-12-20 04:20:00|15798.1|15788.1|15809.1|15799.1|15809.1|15799.1|15798.1|15788.1|254
1639974300000|2021-12-20 04:25:00|15810.1|15800.1|15815.1|15805.1|15818.1|15808.1|15810.1|15800.1|348
1639974600000|2021-12-20 04:30:00|15814.1|15804.1|15809.1|15799.1|15815.1|15805.1|15805.1|15795.1|162
1639974900000|2021-12-20 04:35:00|15807.1|15797.1|15808.1|15798.1|15810.1|15800.1|15805.1|15795.1|192
1639975200000|2021-12-20 04:40:00|15807.1|15797.1|15807.1|15797.1|15810.1|15800.1|15806.1|15796.1|137
1639975500000|2021-12-20 04:45:00|15804.1|15794.1|15807.1|15797.1|15808.1|15798.1|15804.1|15794.1|190
1639975800000|2021-12-20 04:50:00|15808.1|15798.1|15806.1|15796.1|15809.1|15799.1|15805.1|15795.1|205
1639976100000|2021-12-20 04:55:00|15807.1|15797.1|15811.1|15801.1|15813.1|15803.1|15807.1|15797.1|326
1639976400000|2021-12-20 05:00:00|15805.1|15795.1|15805.1|15795.1|15821.1|15811.1|15796.1|15786.1|4654
1639976700000|2021-12-20 05:05:00|15804.1|15794.1|15835.1|15825.1|15840.1|15830.1|15792.1|15782.1|3753
1639977000000|2021-12-20 05:10:00|15836.1|15826.1|15852.1|15842.1|15865.1|15855.1|15836.1|15826.1|5537
1639977300000|2021-12-20 05:15:00|15851.1|15841.1|15854.1|15844.1|15864.1|15854.1|15845.1|15835.1|4017
1639977600000|2021-12-20 05:20:00|15855.1|15845.1|15842.1|15832.1|15860.1|15850.1|15840.1|15830.1|2074
1639977900000|2021-12-20 05:25:00|15844.1|15834.1|15827.1|15817.1|15848.1|15838.1|15818.1|15808.1|3169
1639978200000|2021-12-20 05:30:00|15826.1|15816.1|15805.1|15795.1|15826.1|15816.1|15804.1|15794.1|3401
1639978500000|2021-12-20 05:35:00|15804.1|15794.1|15781.1|15771.1|15807.1|15797.1|15780.1|15770.1|3878
1639978800000|2021-12-20 05:40:00|15782.1|15772.1|15772.1|15762.1|15796.1|15786.1|15770.1|15760.1|2892
1639979100000|2021-12-20 05:45:00|15771.1|15761.1|15785.1|15775.1|15797.1|15787.1|15771.1|15761.1|3546
1639979400000|2021-12-20 05:50:00|15783.1|15773.1|15782.1|15772.1|15797.1|15787.1|15779.1|15769.1|2785
1639979700000|2021-12-20 05:55:00|15780.1|15770.1|15756.1|15746.1|15785.1|15775.1|15755.1|15745.1|3497
1639980000000|2021-12-20 06:00:00|15753.1|15743.1|15742.1|15732.1|15767.1|15757.1|15742.1|15732.1|4724
1639980300000|2021-12-20 06:05:00|15741.1|15731.1|15746.1|15736.1|15753.1|15743.1|15728.1|15718.1|3988
1639980600000|2021-12-20 06:10:00|15745.1|15735.1|15737.1|15727.1|15755.1|15745.1|15734.1|15724.1|2484
1639980900000|2021-12-20 06:15:00|15736.1|15726.1|15725.1|15715.1|15740.1|15730.1|15715.1|15705.1|2711
1639981200000|2021-12-20 06:20:00|15726.1|15716.1|15721.1|15711.1|15735.1|15725.1|15716.1|15706.1|3059
1639981500000|2021-12-20 06:25:00|15719.1|15709.1|15693.1|15683.1|15729.1|15719.1|15693.1|15683.1|4717
1639981800000|2021-12-20 06:30:00|15691.1|15681.1|15755.1|15745.1|15757.1|15747.1|15690.1|15680.1|6069
1639982100000|2021-12-20 06:35:00|15756.1|15746.1|15748.1|15738.1|15757.1|15747.1|15726.1|15716.1|2923
1639982400000|2021-12-20 06:40:00|15747.1|15737.1|15720.1|15710.1|15754.1|15744.1|15720.1|15710.1|3670
1639982700000|2021-12-20 06:45:00|15721.1|15711.1|15703.1|15693.1|15738.1|15728.1|15695.1|15685.1|8970
1639983000000|2021-12-20 06:50:00|15704.1|15694.1|15704.1|15694.1|15710.1|15700.1|15695.1|15685.1|10130
1639983300000|2021-12-20 06:55:00|15705.1|15695.1|15725.1|15715.1|15732.1|15722.1|15704.1|15694.1|9176
1639983600000|2021-12-20 07:00:00|15723.1|15713.1|15743.1|15733.1|15752.1|15742.1|15721.1|15711.1|3099
1639983900000|2021-12-20 07:05:00|15744.1|15734.1|15711.1|15701.1|15745.1|15735.1|15711.1|15701.1|1792
1639984200000|2021-12-20 07:10:00|15710.1|15700.1|15725.1|15715.1|15734.1|15724.1|15707.1|15697.1|1381
1639984500000|2021-12-20 07:15:00|15723.1|15713.1|15718.1|15708.1|15725.1|15715.1|15714.1|15704.1|559
1639984800000|2021-12-20 07:20:00|15717.1|15707.1|15707.1|15697.1|15718.1|15708.1|15705.1|15695.1|497
1639985100000|2021-12-20 07:25:00|15709.1|15699.1|15696.1|15686.1|15711.1|15701.1|15691.1|15681.1|2883
1639985400000|2021-12-20 07:30:00|15699.1|15689.1|15719.1|15709.1|15719.1|15709.1|15696.1|15686.1|1236
1639985700000|2021-12-20 07:35:00|15718.1|15708.1|15718.1|15708.1|15725.1|15715.1|15718.1|15708.1|317
1639986000000|2021-12-20 07:40:00|15719.1|15709.1|15714.1|15704.1|15724.1|15714.1|15711.1|15701.1|741
1639986300000|2021-12-20 07:45:00|15715.1|15705.1|15711.1|15701.1|15722.1|15712.1|15702.1|15692.1|1793
1639986600000|2021-12-20 07:50:00|15713.1|15703.1|15730.1|15720.1|15732.1|15722.1|15713.1|15703.1|568
1639986900000|2021-12-20 07:55:00|15729.1|15719.1|15728.1|15718.1|15734.1|15724.1|15716.1|15706.1|661
1639987200000|2021-12-20 08:00:00|15727.1|15716.1|15696.1|15685.1|15732.1|15720.1|15696.1|15684.1|1106
1639987500000|2021-12-20 08:05:00|15697.1|15686.1|15701.1|15689.1|15717.1|15705.1|15697.1|15686.1|911
1639987800000|2021-12-20 08:10:00|15700.1|15687.1|15718.1|15707.1|15718.1|15707.1|15697.1|15685.1|832
1639988100000|2021-12-20 08:15:00|15717.1|15706.1|15742.1|15731.1|15745.1|15733.1|15714.1|15702.1|2832
1639988400000|2021-12-20 08:20:00|15745.1|15730.1|15732.1|15720.1|15749.1|15737.1|15719.1|15708.1|1640
1639988700000|2021-12-20 08:25:00|15733.1|15721.1|15742.1|15731.1|15743.1|15732.1|15729.1|15717.1|1288
1639989000000|2021-12-20 08:30:00|15747.4|15723.4|15747.7|15723.7|15752.1|15728.1|15732.8|15708.8|0
1639989300000|2021-12-20 08:35:00|15747.2|15723.2|15707.9|15683.9|15756.5|15732.5|15706.9|15682.9|130
1639989600000|2021-12-20 08:40:00|15708.3|15684.3|15725.6|15701.6|15726.8|15702.8|15691.6|15667.6|0
1639989900000|2021-12-20 08:45:00|15725.1|15701.1|15711.6|15687.6|15729.3|15705.3|15709.3|15685.3|0
1639990200000|2021-12-20 08:50:00|15711.1|15687.1|15702.4|15678.4|15711.3|15687.3|15688.6|15664.6|0
1639990500000|2021-12-20 08:55:00|15702.6|15678.6|15709.5|15685.5|15715.2|15691.2|15693.1|15669.1|0
1639990800000|2021-12-20 09:00:00|15708.5|15684.5|15740.1|15728.1|15745.1|15733.1|15707.2|15683.2|990
1639991100000|2021-12-20 09:05:00|15739.1|15729.1|15733.1|15721.1|15740.1|15729.1|15731.1|15719.1|404
1639991400000|2021-12-20 09:10:00|15734.1|15722.1|15730.1|15719.1|15737.1|15725.1|15730.1|15718.1|107
1639991700000|2021-12-20 09:15:00|15729.1|15718.1|15737.1|15726.1|15737.1|15726.1|15725.1|15713.1|412
1639992000000|2021-12-20 09:20:00|15736.1|15725.1|15744.1|15733.1|15747.1|15736.1|15732.1|15721.1|370
1639992300000|2021-12-20 09:25:00|15743.1|15732.1|15745.1|15734.1|15748.1|15737.1|15740.1|15729.1|247
1639992600000|2021-12-20 09:30:00|15746.1|15733.1|15756.1|15744.1|15761.1|15750.1|15746.1|15733.1|294
1639992900000|2021-12-20 09:35:00|15757.1|15745.1|15755.1|15743.1|15761.1|15749.1|15751.1|15740.1|197
1639993200000|2021-12-20 09:40:00|15756.1|15744.1|15762.1|15751.1|15762.1|15751.1|15751.1|15740.1|105
1639993500000|2021-12-20 09:45:00|15761.1|15750.1|15760.1|15749.1|15765.1|15754.1|15760.1|15748.1|167
1639993800000|2021-12-20 09:50:00|15761.1|15748.1|15760.1|15748.1|15762.1|15751.1|15757.1|15745.1|84
1639994100000|2021-12-20 09:55:00|15761.1|15749.1|15771.1|15760.1|15771.1|15760.1|15761.1|15749.1|149
1639994400000|2021-12-20 10:00:00|15772.1|15761.1|15781.1|15770.1|15789.1|15778.1|15772.1|15761.1|854
1639994700000|2021-12-20 10:05:00|15783.1|15771.1|15787.1|15776.1|15794.1|15783.1|15782.1|15770.1|390
1639995000000|2021-12-20 10:10:00|15788.1|15777.1|15784.1|15773.1|15790.1|15778.1|15783.1|15772.1|161
1639995300000|2021-12-20 10:15:00|15785.1|15774.1|15782.1|15771.1|15785.1|15774.1|15779.1|15768.1|228
1639995600000|2021-12-20 10:20:00|15783.1|15772.1|15789.1|15778.1|15789.1|15778.1|15782.1|15770.1|211
1639995900000|2021-12-20 10:25:00|15792.1|15781.1|15795.1|15784.1|15795.1|15784.1|15786.1|15775.1|583
1639996200000|2021-12-20 10:30:00|15794.1|15783.1|15788.1|15776.1|15795.1|15783.1|15786.1|15775.1|210
1639996500000|2021-12-20 10:35:00|15789.1|15777.1|15792.1|15780.1|15793.1|15782.1|15788.1|15776.1|254
1639996800000|2021-12-20 10:40:00|15791.1|15781.1|15795.1|15784.1|15796.1|15785.1|15791.1|15779.1|90
1639997100000|2021-12-20 10:45:00|15794.1|15783.1|15800.1|15788.1|15800.1|15788.1|15793.1|15782.1|186
1639997400000|2021-12-20 10:50:00|15801.1|15789.1|15801.1|15790.1|15802.1|15791.1|15796.1|15785.1|266
1639997700000|2021-12-20 10:55:00|15802.1|15791.1|15802.1|15791.1|15803.1|15792.1|15800.1|15789.1|183
1639998000000|2021-12-20 11:00:00|15803.1|15792.1|15793.1|15782.1|15803.1|15792.1|15792.1|15781.1|99
1639998300000|2021-12-20 11:05:00|15794.1|15781.1|15800.1|15788.1|15800.1|15789.1|15793.1|15781.1|136
1639998600000|2021-12-20 11:10:00|15799.1|15787.1|15799.1|15788.1|15800.1|15789.1|15795.1|15784.1|135
1639998900000|2021-12-20 11:15:00|15798.1|15787.1|15795.1|15783.1|15798.1|15787.1|15793.1|15782.1|29
1639999200000|2021-12-20 11:20:00|15794.1|15782.1|15798.1|15787.1|15799.1|15788.1|15794.1|15782.1|98
1639999500000|2021-12-20 11:25:00|15797.1|15786.1|15798.1|15787.1|15799.1|15788.1|15796.1|15784.1|42
1639999800000|2021-12-20 11:30:00|15799.1|15786.1|15798.1|15787.1|15803.1|15792.1|15798.1|15786.1|87
1640000100000|2021-12-20 11:35:00|15799.1|15788.1|15798.1|15787.1|15802.1|15791.1|15797.1|15786.1|53
1640000400000|2021-12-20 11:40:00|15797.1|15785.1|15795.1|15784.1|15800.1|15789.1|15795.1|15783.1|158
1640000700000|2021-12-20 11:45:00|15796.1|15785.1|15794.1|15783.1|15799.1|15788.1|15794.1|15783.1|172
1640001000000|2021-12-20 11:50:00|15795.1|15782.1|15796.1|15785.1|15799.1|15788.1|15795.1|15782.1|28
1640001300000|2021-12-20 11:55:00|15797.1|15786.1|15805.1|15794.1|15805.1|15794.1|15796.1|15786.1|133
1640001600000|2021-12-20 12:00:00|15804.1|15793.1|15806.1|15795.1|15810.1|15799.1|15804.1|15793.1|236
1640001900000|2021-12-20 12:05:00|15807.1|15796.1|15804.1|15792.1|15809.1|15798.1|15802.1|15790.1|152
1640002200000|2021-12-20 12:10:00|15803.1|15791.1|15801.1|15790.1|15805.1|15794.1|15800.1|15789.1|68
1640002500000|2021-12-20 12:15:00|15800.1|15789.1|15793.1|15782.1|15800.1|15789.1|15791.1|15780.1|207
1640002800000|2021-12-20 12:20:00|15794.1|15781.1|15794.1|15782.1|15795.1|15784.1|15791.1|15779.1|109
1640003100000|2021-12-20 12:25:00|15795.1|15783.1|15787.1|15776.1|15796.1|15785.1|15787.1|15776.1|432
1640003400000|2021-12-20 12:30:00|15786.1|15775.1|15795.1|15783.1|15795.1|15783.1|15786.1|15775.1|110
1640003700000|2021-12-20 12:35:00|15794.1|15782.1|15791.1|15780.1|15794.1|15782.1|15788.1|15777.1|92
1640004000000|2021-12-20 12:40:00|15790.1|15779.1|15787.1|15776.1|15791.1|15779.1|15786.1|15775.1|55
1640004300000|2021-12-20 12:45:00|15786.1|15775.1|15786.1|15775.1|15788.1|15777.1|15783.1|15772.1|101
1640004600000|2021-12-20 12:50:00|15785.1|15774.1|15787.1|15775.1|15792.1|15781.1|15784.1|15773.1|145
1640004900000|2021-12-20 12:55:00|15788.1|15776.1|15788.1|15776.1|15790.1|15779.1|15788.1|15775.1|28
1640005200000|2021-12-20 13:00:00|15789.1|15777.1|15785.1|15773.1|15791.1|15780.1|15782.1|15771.1|181
1640005500000|2021-12-20 13:05:00|15784.1|15772.1|15779.1|15768.1|15785.1|15774.1|15779.1|15767.1|89
1640005800000|2021-12-20 13:10:00|15780.1|15769.1|15784.1|15772.1|15784.1|15772.1|15779.1|15768.1|107
1640006100000|2021-12-20 13:15:00|15785.1|15773.1|15787.1|15775.1|15788.1|15777.1|15785.1|15773.1|85
1640006400000|2021-12-20 13:20:00|15788.1|15776.1|15791.1|15779.1|15792.1|15780.1|15787.1|15776.1|149
1640006700000|2021-12-20 13:25:00|15790.1|15778.1|15788.1|15777.1|15793.1|15782.1|15788.1|15776.1|109
1640007000000|2021-12-20 13:30:00|15789.1|15778.1|15792.1|15781.1|15792.1|15781.1|15786.1|15775.1|133
1640007300000|2021-12-20 13:35:00|15791.1|15780.1|15791.1|15780.1|15793.1|15782.1|15790.1|15778.1|18
1640007600000|2021-12-20 13:40:00|15792.1|15779.1|15791.1|15779.1|15792.1|15781.1|15790.1|15779.1|40
1640007900000|2021-12-20 13:45:00|15792.1|15780.1|15788.1|15776.1|15792.1|15781.1|15788.1|15776.1|24
1640008200000|2021-12-20 13:50:00|15787.1|15777.1|15788.1|15777.1|15790.1|15778.1|15786.1|15774.1|23
1640008500000|2021-12-20 13:55:00|15789.1|15778.1|15790.1|15778.1|15792.1|15781.1|15789.1|15778.1|109
1640008800000|2021-12-20 14:00:00|15791.1|15779.1|15788.1|15777.1|15792.1|15781.1|15787.1|15776.1|170
1640009100000|2021-12-20 14:05:00|15789.1|15778.1|15790.1|15779.1|15791.1|15780.1|15788.1|15777.1|108
1640009400000|2021-12-20 14:10:00|15791.1|15780.1|15793.1|15782.1|15793.1|15782.1|15790.1|15779.1|72
1640009700000|2021-12-20 14:15:00|15794.1|15783.1|15792.1|15781.1|15795.1|15783.1|15790.1|15779.1|98
1640010000000|2021-12-20 14:20:00|15793.1|15782.1|15794.1|15783.1|15797.1|15785.1|15793.1|15781.1|109
1640010300000|2021-12-20 14:25:00|15793.1|15782.1|15795.1|15783.1|15796.1|15784.1|15789.1|15778.1|271
1640010600000|2021-12-20 14:30:00|15794.1|15784.1|15788.1|15776.1|15799.1|15788.1|15781.1|15770.1|780
1640010900000|2021-12-20 14:35:00|15787.1|15777.1|15789.1|15778.1|15800.1|15789.1|15782.1|15771.1|1042
1640011200000|2021-12-20 14:40:00|15788.1|15777.1|15771.1|15760.1|15788.1|15777.1|15767.1|15756.1|723
1640011500000|2021-12-20 14:45:00|15770.1|15759.1|15769.1|15758.1|15779.1|15767.1|15767.1|15756.1|387
1640011800000|2021-12-20 14:50:00|15768.1|15757.1|15776.1|15765.1|15776.1|15765.1|15767.1|15756.1|295
1640012100000|2021-12-20 14:55:00|15775.1|15764.1|15799.1|15787.1|15799.1|15788.1|15774.1|15763.1|515
1640012400000|2021-12-20 15:00:00|15798.1|15786.1|15785.1|15774.1|15798.1|15786.1|15778.1|15767.1|470
1640012700000|2021-12-20 15:05:00|15786.1|15773.1|15783.1|15771.1|15791.1|15780.1|15780.1|15769.1|132
1640013000000|2021-12-20 15:10:00|15782.1|15770.1|15777.1|15766.1|15783.1|15772.1|15775.1|15764.1|232
1640013300000|2021-12-20 15:15:00|15778.1|15765.1|15787.1|15775.1|15794.1|15783.1|15775.1|15764.1|280
1640013600000|2021-12-20 15:20:00|15786.1|15776.1|15781.1|15769.1|15792.1|15781.1|15781.1|15769.1|239
1640013900000|2021-12-20 15:25:00|15780.1|15768.1|15775.1|15764.1|15785.1|15773.1|15774.1|15763.1|114
1640014200000|2021-12-20 15:30:00|15774.1|15763.1|15776.1|15765.1|15779.1|15768.1|15772.1|15761.1|129
1640014500000|2021-12-20 15:35:00|15777.1|15766.1|15777.1|15765.1|15783.1|15771.1|15776.1|15765.1|79
1640014800000|2021-12-20 15:40:00|15776.1|15766.1|15778.1|15767.1|15778.1|15767.1|15772.1|15761.1|181
1640015100000|2021-12-20 15:45:00|15777.1|15766.1|15769.1|15758.1|15778.1|15766.1|15769.1|15758.1|180
1640015400000|2021-12-20 15:50:00|15770.1|15759.1|15757.1|15746.1|15770.1|15759.1|15757.1|15745.1|427
1640015700000|2021-12-20 15:55:00|15758.1|15747.1|15757.1|15746.1|15762.1|15751.1|15755.1|15744.1|183
1640016000000|2021-12-20 16:00:00|15756.1|15745.1|15748.1|15737.1|15757.1|15746.1|15748.1|15737.1|236
1640016300000|2021-12-20 16:05:00|15749.1|15738.1|15755.1|15744.1|15755.1|15744.1|15744.1|15733.1|312
1640016600000|2021-12-20 16:10:00|15754.1|15743.1|15754.1|15742.1|15759.1|15748.1|15752.1|15741.1|116
1640016900000|2021-12-20 16:15:00|15753.1|15743.1|15754.1|15743.1|15758.1|15747.1|15750.1|15739.1|87
1640017200000|2021-12-20 16:20:00|15755.1|15744.1|15759.1|15748.1|15761.1|15749.1|15751.1|15740.1|88
1640017500000|2021-12-20 16:25:00|15758.1|15747.1|15750.1|15739.1|15759.1|15748.1|15749.1|15738.1|239
1640017800000|2021-12-20 16:30:00|15749.1|15738.1|15747.1|15736.1|15756.1|15745.1|15746.1|15734.1|178
1640018100000|2021-12-20 16:35:00|15748.1|15737.1|15746.1|15735.1|15748.1|15737.1|15741.1|15730.1|115
1640018400000|2021-12-20 16:40:00|15745.1|15734.1|15752.1|15741.1|15752.1|15741.1|15743.1|15732.1|126
1640018700000|2021-12-20 16:45:00|15751.1|15740.1|15751.1|15740.1|15752.1|15741.1|15747.1|15736.1|102
1640019000000|2021-12-20 16:50:00|15752.1|15741.1|15761.1|15750.1|15764.1|15753.1|15752.1|15740.1|211
1640019300000|2021-12-20 16:55:00|15760.1|15749.1|15762.1|15750.1|15762.1|15750.1|15757.1|15746.1|64
1640019600000|2021-12-20 17:00:00|15763.1|15751.1|15761.1|15750.1|15763.1|15751.1|15757.1|15746.1|78
1640019900000|2021-12-20 17:05:00|15760.1|15749.1|15761.1|15749.1|15761.1|15750.1|15758.1|15747.1|32
1640020200000|2021-12-20 17:10:00|15762.1|15750.1|15759.1|15748.1|15764.1|15753.1|15759.1|15747.1|61
1640020500000|2021-12-20 17:15:00|15760.1|15749.1|15768.1|15757.1|15771.1|15760.1|15759.1|15748.1|199
1640020800000|2021-12-20 17:20:00|15767.1|15756.1|15761.1|15750.1|15767.1|15757.1|15760.1|15749.1|77
1640021100000|2021-12-20 17:25:00|15760.1|15749.1|15762.1|15751.1|15762.1|15751.1|15760.1|15748.1|40
1640021400000|2021-12-20 17:30:00|15761.1|15750.1|15760.1|15749.1|15763.1|15751.1|15759.1|15748.1|110
1640021700000|2021-12-20 17:35:00|15761.1|15750.1|15764.1|15753.1|15769.1|15757.1|15760.1|15748.1|150
1640022000000|2021-12-20 17:40:00|15763.1|15752.1|15768.1|15756.1|15768.1|15757.1|15762.1|15751.1|51
1640022300000|2021-12-20 17:45:00|15767.1|15755.1|15767.1|15755.1|15768.1|15757.1|15765.1|15754.1|50
1640022600000|2021-12-20 17:50:00|15766.1|15754.1|15764.1|15753.1|15768.1|15756.1|15760.1|15749.1|105
1640022900000|2021-12-20 17:55:00|15765.1|15754.1|15758.1|15747.1|15765.1|15754.1|15756.1|15745.1|305
1640023200000|2021-12-20 18:00:00|15757.1|15746.1|15760.1|15749.1|15761.1|15750.1|15757.1|15745.1|240
1640023500000|2021-12-20 18:05:00|15761.1|15750.1|15760.1|15749.1|15761.1|15750.1|15759.1|15748.1|54
1640023800000|2021-12-20 18:10:00|15761.1|15750.1|15765.1|15754.1|15766.1|15754.1|15760.1|15749.1|88
1640024100000|2021-12-20 18:15:00|15764.1|15753.1|15763.1|15752.1|15768.1|15756.1|15763.1|15752.1|53
1640024400000|2021-12-20 18:20:00|15761.1|15751.1|15760.1|15749.1|15763.1|15752.1|15760.1|15749.1|49
1640024700000|2021-12-20 18:25:00|15761.1|15750.1|15761.1|15750.1|15763.1|15751.1|15760.1|15749.1|51
1640025000000|2021-12-20 18:30:00|15762.1|15749.1|15758.1|15747.1|15763.1|15752.1|15758.1|15746.1|99
1640025300000|2021-12-20 18:35:00|15759.1|15746.1|15770.1|15759.1|15770.1|15759.1|15758.1|15746.1|162
1640025600000|2021-12-20 18:40:00|15771.1|15760.1|15773.1|15762.1|15776.1|15765.1|15770.1|15759.1|232
1640025900000|2021-12-20 18:45:00|15772.1|15761.1|15771.1|15760.1|15775.1|15764.1|15770.1|15759.1|63
1640026200000|2021-12-20 18:50:00|15772.1|15761.1|15773.1|15761.1|15773.1|15762.1|15767.1|15755.1|134
1640026500000|2021-12-20 18:55:00|15772.1|15762.1|15773.1|15762.1|15776.1|15764.1|15767.1|15756.1|321
1640026800000|2021-12-20 19:00:00|15774.1|15763.1|15783.1|15772.1|15784.1|15773.1|15773.1|15763.1|374
1640027100000|2021-12-20 19:05:00|15781.1|15770.1|15788.1|15777.1|15788.1|15777.1|15779.1|15767.1|204
1640027400000|2021-12-20 19:10:00|15787.1|15776.1|15780.1|15768.1|15789.1|15778.1|15780.1|15768.1|232
1640027700000|2021-12-20 19:15:00|15781.1|15769.1|15784.1|15773.1|15785.1|15774.1|15778.1|15767.1|189
1640028000000|2021-12-20 19:20:00|15785.1|15774.1|15783.1|15772.1|15785.1|15774.1|15783.1|15772.1|69
1640028300000|2021-12-20 19:25:00|15782.1|15771.1|15776.1|15765.1|15782.1|15771.1|15775.1|15764.1|208
1640028600000|2021-12-20 19:30:00|15775.1|15764.1|15774.1|15763.1|15777.1|15765.1|15773.1|15762.1|28
1640028900000|2021-12-20 19:35:00|15775.1|15762.1|15774.1|15763.1|15775.1|15764.1|15773.1|15762.1|26
1640029200000|2021-12-20 19:40:00|15775.1|15764.1|15774.6|15764.6|15776.1|15764.6|15773.1|15762.1|80
1640029500000|2021-12-20 19:45:00|15774.1|15764.1|15774.6|15764.6|15775.1|15765.1|15772.6|15762.6|34
1640029800000|2021-12-20 19:50:00|15775.1|15765.1|15779.1|15769.1|15779.1|15769.1|15773.6|15763.6|71
1640030100000|2021-12-20 19:55:00|15778.6|15768.6|15784.1|15774.1|15787.6|15777.6|15778.6|15768.6|252
1640030400000|2021-12-20 20:00:00|15784.6|15774.6|15779.6|15769.6|15785.6|15775.6|15779.6|15769.6|163
1640030700000|2021-12-20 20:05:00|15780.1|15770.1|15779.6|15769.6|15781.1|15771.1|15777.6|15767.6|103
1640031000000|2021-12-20 20:10:00|15780.1|15770.1|15779.6|15769.6|15782.6|15772.6|15779.6|15769.6|95
1640031300000|2021-12-20 20:15:00|15780.6|15770.6|15782.6|15772.6|15785.1|15775.1|15780.6|15770.6|193
1640031600000|2021-12-20 20:20:00|15783.1|15773.1|15791.6|15781.6|15797.6|15787.6|15783.1|15773.1|903
1640031900000|2021-12-20 20:25:00|15791.1|15781.1|15794.6|15784.6|15795.1|15785.1|15790.6|15780.6|147
1640032200000|2021-12-20 20:30:00|15793.6|15783.6|15786.6|15776.6|15793.6|15783.6|15784.6|15774.6|167
1640032500000|2021-12-20 20:35:00|15785.6|15775.6|15786.6|15776.6|15789.6|15779.6|15782.6|15772.6|232
1640032800000|2021-12-20 20:40:00|15787.6|15777.6|15786.6|15776.6|15790.6|15780.6|15785.6|15775.6|119
1640033100000|2021-12-20 20:45:00|15785.6|15775.6|15788.6|15778.6|15792.6|15782.6|15784.6|15774.6|157
1640033400000|2021-12-20 20:50:00|15789.1|15779.1|15791.6|15781.6|15796.6|15786.6|15789.1|15779.1|218
1640033700000|2021-12-20 20:55:00|15792.6|15782.6|15794.6|15784.6|15795.6|15785.6|15791.1|15781.1|114
1640034000000|2021-12-20 21:00:00|15793.6|15783.6|15791.1|15781.1|15793.6|15783.6|15790.6|15780.6|57
1640034300000|2021-12-20 21:05:00|15791.6|15781.6|15796.1|15786.1|15796.1|15786.1|15791.6|15781.6|56
1640034600000|2021-12-20 21:10:00|15796.6|15786.6|15796.6|15786.6|15797.6|15787.6|15796.1|15786.1|42
1640034900000|2021-12-20 21:15:00|15806|15782|15809|15785|15810.3|15786.3|15799.3|15775.3|0
1640035200000|2021-12-20 21:20:00|15809.3|15785.3|15806.2|15782.2|15809.6|15785.6|15804.1|15780.1|0
1640035500000|2021-12-20 21:25:00|15805.8|15781.8|15807.6|15783.6|15809.6|15785.6|15804.4|15780.4|0
1640035800000|2021-12-20 21:30:00|15808.3|15784.3|15806.8|15782.8|15810.5|15786.5|15806.1|15782.1|0
1640036100000|2021-12-20 21:35:00|15807.5|15783.5|15808.9|15784.9|15809.3|15785.3|15806.1|15782.1|0
1640036400000|2021-12-20 21:40:00|15809.3|15785.3|15805.8|15781.8|15809.9|15785.9|15805.1|15781.1|0
1640036700000|2021-12-20 21:45:00|15807.2|15783.2|15813|15789|15815.1|15791.1|15806.5|15782.5|0
1640037000000|2021-12-20 21:50:00|15812.3|15788.3|15809.7|15785.7|15813|15789|15809.7|15785.7|0
1640037300000|2021-12-20 21:55:00|15810.4|15786.4|15809.9|15785.9|15810.7|15786.7|15809|15785|0
1640037600000|2021-12-20 22:00:00|15811|15787|15811.3|15787.3|15811.3|15787.3|15809.5|15785.5|0
1640037900000|2021-12-20 22:05:00|15811.4|15787.4|15811.8|15787.8|15811.8|15787.8|15811.3|15787.3|0
1640038200000|2021-12-20 22:10:00|15811.7|15787.7|15811.2|15787.2|15812.2|15788.2|15811.2|15787.2|0
1640038500000|2021-12-20 22:15:00|15811.4|15787.4|15811.3|15787.3|15811.8|15787.8|15811.2|15787.2|0
1640038800000|2021-12-20 22:20:00|15811.8|15787.8|15811.8|15787.8|15811.8|15787.8|15811.1|15787.1|0
1640039100000|2021-12-20 22:25:00|15811.1|15787.1|15811.9|15787.9|15812.9|15788.9|15811.1|15787.1|0
1640039400000|2021-12-20 22:30:00|15811.8|15787.8|15811.4|15787.4|15811.8|15787.8|15811.4|15787.4|0
1640039700000|2021-12-20 22:35:00|15811.3|15787.3|15811.4|15787.4|15811.5|15787.5|15811.3|15787.3|0
1640040000000|2021-12-20 22:40:00|15811.3|15787.3|15811.9|15787.9|15811.9|15787.9|15811.3|15787.3|0
1640040300000|2021-12-20 22:45:00|15812.3|15788.3|15811.9|15787.9|15812.3|15788.3|15811.9|15787.9|0
1640040600000|2021-12-20 22:50:00|15812|15788|15812.9|15788.9|15813|15789|15811.9|15787.9|0
1640040900000|2021-12-20 22:55:00|15811.9|15787.9|15812.8|15788.8|15812.8|15788.8|15811.5|15787.5|0
1640041200000|2021-12-20 23:00:00|15810|15786|15811|15787|15822.8|15798.8|15808.6|15784.6|0
1640041500000|2021-12-20 23:05:00|15812.8|15788.8|15815.2|15791.2|15816.2|15792.2|15811|15787|0
1640041800000|2021-12-20 23:10:00|15814.5|15790.5|15814.5|15790.5|15817.3|15793.3|15812.4|15788.4|0
1640042100000|2021-12-20 23:15:00|15815.2|15791.2|15819.9|15795.9|15820.9|15796.9|15809.7|15785.7|0
1640042400000|2021-12-20 23:20:00|15820.2|15796.2|15829.1|15805.1|15829.1|15805.1|15818.8|15794.8|0
1640042700000|2021-12-20 23:25:00|15828.8|15804.8|15834.8|15810.8|15835.5|15811.5|15828.5|15804.5|0
1640043000000|2021-12-20 23:30:00|15835.5|15811.5|15836.8|15812.8|15837.9|15813.9|15835.5|15811.5|0
1640043300000|2021-12-20 23:35:00|15837.5|15813.5|15846.5|15822.5|15848.6|15824.6|15837.5|15813.5|0
1640043600000|2021-12-20 23:40:00|15847.2|15823.2|15850.5|15826.5|15851.6|15827.6|15844.7|15820.7|0
1640043900000|2021-12-20 23:45:00|15850.9|15826.9|15846.4|15822.4|15852.6|15828.6|15843.6|15819.6|0
1640044200000|2021-12-20 23:50:00|15846|15822|15843.6|15819.6|15846.7|15822.7|15841.5|15817.5|0
1640044500000|2021-12-20 23:55:00|15843.3|15819.3|15846.2|15822.2|15848.5|15824.5|15842.2|15818.2|0
1640044800000|2021-12-21 00:00:00|15846.9|15822.9|15838.9|15814.9|15848.3|15824.3|15838.2|15814.2|0
1640045100000|2021-12-21 00:05:00|15839.6|15815.6|15841|15817|15843.7|15819.7|15838.9|15814.9|0
1640045400000|2021-12-21 00:10:00|15840.6|15816.6|15844.9|15820.9|15846.8|15822.8|15838.9|15814.9|0
1640045700000|2021-12-21 00:15:00|15845.6|15821.6|15838.5|15814.5|15846.6|15822.6|15834.6|15810.6|0
1640046000000|2021-12-21 00:20:00|15838.9|15814.9|15827.8|15803.8|15838.9|15814.9|15827.7|15803.7|0
1640046300000|2021-12-21 00:25:00|15828.3|15804.3|15820.4|15796.4|15832|15808|15820|15796|0
1640046600000|2021-12-21 00:30:00|15821.3|15797.3|15821.7|15797.7|15823.8|15799.8|15807.4|15783.4|0
1640046900000|2021-12-21 00:35:00|15822.2|15798.2|15840.1|15816.1|15842.7|15818.7|15821.7|15797.7|0
1640047200000|2021-12-21 00:40:00|15841|15817|15842.1|15818.1|15846.5|15822.5|15840.2|15816.2|0
1640047500000|2021-12-21 00:45:00|15842.4|15818.4|15808.5|15784.5|15846|15822|15807.4|15783.4|0
1640047800000|2021-12-21 00:50:00|15808.3|15784.3|15810.3|15786.3|15813|15789|15806.6|15782.6|0
1640048100000|2021-12-21 00:55:00|15810.7|15786.7|15804.9|15780.9|15812.5|15788.5|15803.6|15779.6|0
1640048400000|2021-12-21 01:00:00|15792.6|15782.6|15785.6|15775.6|15823.1|15813.1|15784.6|15774.6|2839
1640048700000|2021-12-21 01:05:00|15785.1|15775.1|15771.1|15761.1|15788.6|15778.6|15770.1|15760.1|1535
1640049000000|2021-12-21 01:10:00|15771.6|15761.6|15753.6|15743.6|15784.6|15774.6|15751.6|15741.6|1743
1640049300000|2021-12-21 01:15:00|15753.1|15743.1|15710.6|15700.6|15758.1|15748.1|15708.1|15698.1|4032
1640049600000|2021-12-21 01:20:00|15710.1|15700.1|15679.1|15669.1|15726.6|15716.6|15666.6|15656.6|4515
1640049900000|2021-12-21 01:25:00|15679.6|15669.6|15725.6|15715.6|15730.1|15720.1|15677.1|15667.1|5363
1640050200000|2021-12-21 01:30:00|15726.1|15716.1|15778.1|15768.1|15787.1|15777.1|15714.6|15704.6|21572
1640050500000|2021-12-21 01:35:00|15777.6|15767.6|15784.1|15774.1|15797.6|15787.6|15770.6|15760.6|8851
1640050800000|2021-12-21 01:40:00|15785.1|15775.1|15759.6|15749.6|15795.1|15785.1|15756.6|15746.6|8775
1640051100000|2021-12-21 01:45:00|15759.1|15749.1|15760.1|15750.1|15770.1|15760.1|15743.1|15733.1|6960
1640051400000|2021-12-21 01:50:00|15763.1|15753.1|15824.1|15814.1|15825.1|15815.1|15761.1|15751.1|6131
1640051700000|2021-12-21 01:55:00|15823.1|15813.1|15837.1|15827.1|15851.1|15841.1|15813.1|15803.1|7010
1640052000000|2021-12-21 02:00:00|15838.1|15828.1|15815.1|15805.1|15844.1|15834.1|15808.1|15798.1|5851
1640052300000|2021-12-21 02:05:00|15816.1|15806.1|15813.1|15803.1|15834.1|15824.1|15804.1|15794.1|3816
1640052600000|2021-12-21 02:10:00|15814.1|15804.1|15830.1|15820.1|15836.1|15826.1|15804.1|15794.1|4318
1640052900000|2021-12-21 02:15:00|15831.1|15821.1|15814.1|15804.1|15838.1|15828.1|15807.1|15797.1|2637
1640053200000|2021-12-21 02:20:00|15813.1|15803.1|15793.1|15783.1|15817.1|15807.1|15793.1|15783.1|2874
1640053500000|2021-12-21 02:25:00|15792.1|15782.1|15788.1|15778.1|15806.1|15796.1|15783.1|15773.1|2043
1640053800000|2021-12-21 02:30:00|15789.1|15779.1|15752.1|15742.1|15789.1|15779.1|15752.1|15742.1|3745
1640054100000|2021-12-21 02:35:00|15753.1|15743.1|15726.1|15716.1|15767.1|15757.1|15725.1|15715.1|3533
1640054400000|2021-12-21 02:40:00|15727.1|15717.1|15697.1|15687.1|15738.1|15728.1|15692.1|15682.1|3907
1640054700000|2021-12-21 02:45:00|15700.1|15690.1|15725.1|15715.1|15733.1|15723.1|15694.1|15684.1|3087
1640055000000|2021-12-21 02:50:00|15724.1|15714.1|15734.1|15724.1|15744.1|15734.1|15713.1|15703.1|2634
1640055300000|2021-12-21 02:55:00|15737.1|15727.1|15724.1|15714.1|15749.1|15739.1|15724.1|15714.1|2254
1640055600000|2021-12-21 03:00:00|15726.1|15716.1|15776.1|15766.1|15779.1|15769.1|15721.1|15711.1|2967
1640055900000|2021-12-21 03:05:00|15777.1|15767.1|15778.1|15768.1|15780.1|15770.1|15765.1|15755.1|1672
1640056200000|2021-12-21 03:10:00|15779.1|15769.1|15791.1|15781.1|15802.1|15792.1|15777.1|15767.1|3360
1640056500000|2021-12-21 03:15:00|15792.1|15782.1|15790.1|15780.1|15810.1|15800.1|15781.1|15771.1|2573
1640056800000|2021-12-21 03:20:00|15789.1|15779.1|15784.1|15774.1|15799.1|15789.1|15778.1|15768.1|1713
1640057100000|2021-12-21 03:25:00|15785.1|15775.1|15772.1|15762.1|15785.1|15775.1|15771.1|15761.1|1541
1640057400000|2021-12-21 03:30:00|15771.1|15761.1|15771.1|15761.1|15776.1|15766.1|15763.1|15753.1|401
1640057700000|2021-12-21 03:35:00|15770.1|15760.1|15781.1|15771.1|15782.1|15772.1|15768.1|15758.1|349
1640058000000|2021-12-21 03:40:00|15779.1|15769.1|15779.1|15769.1|15783.1|15773.1|15776.1|15766.1|400
1640058300000|2021-12-21 03:45:00|15782.1|15772.1|15773.1|15763.1|15782.1|15772.1|15771.1|15761.1|357
1640058600000|2021-12-21 03:50:00|15772.1|15762.1|15779.1|15769.1|15783.1|15773.1|15772.1|15762.1|338
1640058900000|2021-12-21 03:55:00|15780.1|15770.1|15782.1|15772.1|15784.1|15774.1|15778.1|15768.1|389
1640059200000|2021-12-21 04:00:00|15781.1|15771.1|15783.1|15773.1|15784.1|15774.1|15781.1|15771.1|182
1640059500000|2021-12-21 04:05:00|15784.1|15774.1|15783.1|15773.1|15784.1|15774.1|15780.1|15770.1|189
1640059800000|2021-12-21 04:10:00|15782.1|15772.1|15784.1|15774.1|15785.1|15775.1|15782.1|15772.1|185
1640060100000|2021-12-21 04:15:00|15783.1|15773.1|15784.1|15774.1|15785.1|15775.1|15781.1|15771.1|240
1640060400000|2021-12-21 04:20:00|15783.1|15773.1|15783.1|15773.1|15784.1|15774.1|15780.1|15770.1|234
1640060700000|2021-12-21 04:25:00|15782.1|15772.1|15779.1|15769.1|15783.1|15773.1|15777.1|15767.1|460
1640061000000|2021-12-21 04:30:00|15781.1|15771.1|15784.1|15774.1|15784.1|15774.1|15779.1|15769.1|185
1640061300000|2021-12-21 04:35:00|15782.1|15772.1|15783.1|15773.1|15785.1|15775.1|15780.1|15770.1|203
1640061600000|2021-12-21 04:40:00|15782.1|15772.1|15783.1|15773.1|15785.1|15775.1|15781.1|15771.1|194
1640061900000|2021-12-21 04:45:00|15784.1|15774.1|15786.1|15776.1|15786.1|15776.1|15780.1|15770.1|274
1640062200000|2021-12-21 04:50:00|15785.1|15775.1|15784.1|15774.1|15786.1|15776.1|15782.1|15772.1|261
1640062500000|2021-12-21 04:55:00|15783.1|15773.1|15784.1|15774.1|15785.1|15775.1|15780.1|15770.1|458
1640062800000|2021-12-21 05:00:00|15785.1|15775.1|15757.1|15747.1|15785.1|15775.1|15755.1|15745.1|3090
1640063100000|2021-12-21 05:05:00|15755.1|15745.1|15770.1|15760.1|15772.1|15762.1|15749.1|15739.1|1726
1640063400000|2021-12-21 05:10:00|15771.1|15761.1|15796.1|15786.1|15796.1|15786.1|15767.1|15757.1|1976
1640063700000|2021-12-21 05:15:00|15797.1|15787.1|15793.1|15783.1|15797.1|15787.1|15780.1|15770.1|1828
1640064000000|2021-12-21 05:20:00|15794.1|15784.1|15811.1|15801.1|15811.1|15801.1|15786.1|15776.1|2735
1640064300000|2021-12-21 05:25:00|15810.1|15800.1|15790.1|15780.1|15810.1|15800.1|15786.1|15776.1|2375
1640064600000|2021-12-21 05:30:00|15791.1|15781.1|15779.1|15769.1|15793.1|15783.1|15774.1|15764.1|2496
1640064900000|2021-12-21 05:35:00|15780.1|15770.1|15765.1|15755.1|15781.1|15771.1|15752.1|15742.1|2537
1640065200000|2021-12-21 05:40:00|15764.1|15754.1|15757.1|15747.1|15766.1|15756.1|15742.1|15732.1|2782
1640065500000|2021-12-21 05:45:00|15755.1|15745.1|15775.1|15765.1|15777.1|15767.1|15755.1|15745.1|2526
1640065800000|2021-12-21 05:50:00|15776.1|15766.1|15794.1|15784.1|15795.1|15785.1|15769.1|15759.1|2255
1640066100000|2021-12-21 05:55:00|15795.1|15785.1|15792.1|15782.1|15801.1|15791.1|15781.1|15771.1|1310
1640066400000|2021-12-21 06:00:00|15790.1|15780.1|15808.1|15798.1|15810.1|15800.1|15785.1|15775.1|1556
1640066700000|2021-12-21 06:05:00|15810.1|15800.1|15818.1|15808.1|15837.1|15827.1|15805.1|15795.1|2929
1640067000000|2021-12-21 06:10:00|15819.1|15809.1|15807.1|15797.1|15819.1|15809.1|15802.1|15792.1|1647
1640067300000|2021-12-21 06:15:00|15806.1|15796.1|15804.1|15794.1|15811.1|15801.1|15799.1|15789.1|1416
1640067600000|2021-12-21 06:20:00|15803.1|15793.1|15789.1|15779.1|15807.1|15797.1|15783.1|15773.1|3244
1640067900000|2021-12-21 06:25:00|15788.1|15778.1|15769.1|15759.1|15790.1|15780.1|15763.1|15753.1|3474
1640068200000|2021-12-21 06:30:00|15768.1|15758.1|15767.1|15757.1|15769.1|15759.1|15757.1|15747.1|2878
1640068500000|2021-12-21 06:35:00|15766.1|15756.1|15769.1|15759.1|15777.1|15767.1|15758.1|15748.1|3365
1640068800000|2021-12-21 06:40:00|15768.1|15758.1|15783.1|15773.1|15783.1|15773.1|15765.1|15755.1|2848
1640069100000|2021-12-21 06:45:00|15781.1|15771.1|15779.1|15769.1|15782.1|15772.1|15773.1|15763.1|2822
1640069400000|2021-12-21 06:50:00|15778.1|15768.1|15789.1|15779.1|15790.1|15780.1|15777.1|15767.1|4286
1640069700000|2021-12-21 06:55:00|15788.1|15778.1|15766.1|15756.1|15790.1|15780.1|15765.1|15755.1|5994
1640070000000|2021-12-21 07:00:00|15767.1|15757.1|15725.1|15715.1|15768.1|15758.1|15723.1|15713.1|7611
1640070300000|2021-12-21 07:05:00|15726.1|15716.1|15735.1|15725.1|15735.1|15725.1|15719.1|15709.1|1699
1640070600000|2021-12-21 07:10:00|15736.1|15726.1|15742.1|15732.1|15744.1|15734.1|15729.1|15719.1|1061
1640070900000|2021-12-21 07:15:00|15741.1|15731.1|15748.1|15738.1|15754.1|15744.1|15738.1|15728.1|938
1640071200000|2021-12-21 07:20:00|15747.1|15737.1|15754.1|15744.1|15755.1|15745.1|15744.1|15734.1|973
1640071500000|2021-12-21 07:25:00|15753.1|15743.1|15748.1|15738.1|15754.1|15744.1|15747.1|15737.1|261
1640071800000|2021-12-21 07:30:00|15747.1|15737.1|15738.1|15728.1|15749.1|15739.1|15738.1|15728.1|441
1640072100000|2021-12-21 07:35:00|15739.1|15729.1|15738.1|15728.1|15739.1|15729.1|15731.1|15721.1|398
1640072400000|2021-12-21 07:40:00|15737.1|15727.1|15734.1|15724.1|15739.1|15729.1|15732.1|15722.1|386
1640072700000|2021-12-21 07:45:00|15733.1|15723.1|15730.1|15720.1|15733.1|15723.1|15721.1|15711.1|795
1640073000000|2021-12-21 07:50:00|15731.1|15721.1|15728.1|15718.1|15741.1|15731.1|15728.1|15718.1|388
1640073300000|2021-12-21 07:55:00|15727.1|15717.1|15726.1|15716.1|15731.1|15721.1|15720.1|15710.1|659
1640073600000|2021-12-21 08:00:00|15727.1|15715.1|15727.1|15716.1|15727.1|15716.1|15719.1|15708.1|518
1640073900000|2021-12-21 08:05:00|15726.1|15715.1|15711.1|15699.1|15730.1|15719.1|15710.1|15699.1|971
1640074200000|2021-12-21 08:10:00|15712.1|15700.1|15719.1|15707.1|15719.1|15707.1|15706.1|15695.1|792
1640074500000|2021-12-21 08:15:00|15718.1|15708.1|15719.1|15707.1|15724.1|15713.1|15718.1|15706.1|206
1640074800000|2021-12-21 08:20:00|15718.1|15708.1|15719.1|15708.1|15721.1|15709.1|15716.1|15705.1|232
1640075100000|2021-12-21 08:25:00|15718.1|15707.1|15708.1|15697.1|15719.1|15707.1|15707.1|15695.1|1002
1640075400000|2021-12-21 08:30:00|15714.1|15690.1|15705.2|15681.2|15714.1|15690.1|15698|15674|9
1640075700000|2021-12-21 08:35:00|15705.4|15681.4|15720.2|15696.2|15721.2|15697.2|15702.7|15678.7|543
1640076000000|2021-12-21 08:40:00|15721.2|15697.2|15726.1|15702.1|15728.4|15704.4|15718.6|15694.6|0
1640076300000|2021-12-21 08:45:00|15726|15702|15723.6|15699.6|15734|15710|15722.4|15698.4|0
1640076600000|2021-12-21 08:50:00|15724.1|15700.1|15728.9|15704.9|15735.9|15711.9|15722|15698|0
1640076900000|2021-12-21 08:55:00|15728.4|15704.4|15734.6|15710.6|15737.2|15713.2|15726.8|15702.8|0
1640077200000|2021-12-21 09:00:00|15733.7|15709.7|15712.1|15700.1|15733.7|15709.7|15706.1|15694.1|159
1640077500000|2021-12-21 09:05:00|15713.1|15701.1|15711.1|15699.1|15714.1|15703.1|15711.1|15699.1|152
1640077800000|2021-12-21 09:10:00|15710.1|15700.1|15711.1|15699.1|15713.1|15702.1|15708.1|15697.1|270
1640078100000|2021-12-21 09:15:00|15712.1|15700.1|15717.1|15706.1|15717.1|15706.1|15709.1|15698.1|305
1640078400000|2021-12-21 09:20:00|15718.1|15705.1|15727.1|15716.1|15727.1|15716.1|15715.1|15704.1|445
1640078700000|2021-12-21 09:25:00|15726.1|15715.1|15731.1|15719.1|15733.1|15722.1|15725.1|15713.1|402
1640079000000|2021-12-21 09:30:00|15730.1|15718.1|15727.1|15716.1|15730.1|15718.1|15723.1|15711.1|258
1640079300000|2021-12-21 09:35:00|15728.1|15717.1|15728.1|15716.1|15730.1|15718.1|15725.1|15713.1|132
1640079600000|2021-12-21 09:40:00|15727.1|15717.1|15722.1|15710.1|15728.1|15717.1|15722.1|15709.1|82
1640079900000|2021-12-21 09:45:00|15721.1|15711.1|15718.1|15706.1|15723.1|15711.1|15717.1|15705.1|95
1640080200000|2021-12-21 09:50:00|15720.1|15707.1|15718.1|15707.1|15720.1|15709.1|15717.1|15706.1|150
1640080500000|2021-12-21 09:55:00|15717.1|15706.1|15719.1|15707.1|15723.1|15711.1|15716.1|15705.1|166
1640080800000|2021-12-21 10:00:00|15720.1|15708.1|15719.1|15708.1|15721.1|15710.1|15716.1|15704.1|379
1640081100000|2021-12-21 10:05:00|15718.1|15707.1|15720.1|15709.1|15723.1|15712.1|15717.1|15706.1|81
1640081400000|2021-12-21 10:10:00|15721.1|15708.1|15735.1|15723.1|15735.1|15723.1|15720.1|15708.1|215
1640081700000|2021-12-21 10:15:00|15734.1|15722.1|15734.1|15722.1|15735.1|15724.1|15732.1|15721.1|44
1640082000000|2021-12-21 10:20:00|15735.1|15723.1|15735.1|15723.1|15738.1|15727.1|15734.1|15723.1|122
1640082300000|2021-12-21 10:25:00|15736.1|15724.1|15734.1|15722.1|15736.1|15725.1|15732.1|15721.1|36
1640082600000|2021-12-21 10:30:00|15733.1|15723.1|15736.1|15725.1|15738.1|15727.1|15733.1|15723.1|59
1640082900000|2021-12-21 10:35:00|15737.1|15726.1|15737.1|15726.1|15738.1|15727.1|15736.1|15724.1|40
1640083200000|2021-12-21 10:40:00|15738.1|15725.1|15734.1|15723.1|15738.1|15726.1|15733.1|15722.1|47
1640083500000|2021-12-21 10:45:00|15733.1|15722.1|15736.1|15724.1|15737.1|15726.1|15732.1|15721.1|22
1640083800000|2021-12-21 10:50:00|15735.1|15725.1|15737.1|15726.1|15737.1|15726.1|15735.1|15724.1|10
1640084100000|2021-12-21 10:55:00|15735.1|15724.1|15737.1|15725.1|15739.1|15728.1|15734.1|15723.1|134
1640084400000|2021-12-21 11:00:00|15738.1|15726.1|15736.1|15724.1|15738.1|15726.1|15735.1|15724.1|22
1640084700000|2021-12-21 11:05:00|15735.1|15725.1|15738.1|15726.1|15738.1|15727.1|15735.1|15724.1|14
1640085000000|2021-12-21 11:10:00|15737.1|15725.1|15741.1|15729.1|15741.1|15729.1|15736.1|15725.1|34
1640085300000|2021-12-21 11:15:00|15740.1|15730.1|15739.1|15727.1|15744.1|15733.1|15738.1|15727.1|66
1640085600000|2021-12-21 11:20:00|15738.1|15728.1|15739.1|15728.1|15742.1|15731.1|15736.1|15725.1|78
1640085900000|2021-12-21 11:25:00|15738.1|15727.1|15742.1|15730.1|15743.1|15732.1|15736.1|15725.1|311
1640086200000|2021-12-21 11:30:00|15743.1|15732.1|15743.1|15731.1|15747.1|15735.1|15741.1|15730.1|276
1640086500000|2021-12-21 11:35:00|15744.1|15732.1|15740.1|15728.1|15745.1|15734.1|15739.1|15728.1|100
1640086800000|2021-12-21 11:40:00|15739.1|15727.1|15735.1|15724.1|15740.1|15728.1|15735.1|15724.1|38
1640087100000|2021-12-21 11:45:00|15736.1|15725.1|15742.1|15730.1|15742.1|15731.1|15736.1|15725.1|76
1640087400000|2021-12-21 11:50:00|15741.1|15729.1|15743.1|15732.1|15744.1|15733.1|15740.1|15729.1|142
1640087700000|2021-12-21 11:55:00|15744.1|15733.1|15745.1|15733.1|15745.1|15734.1|15743.1|15731.1|117
1640088000000|2021-12-21 12:00:00|15744.1|15732.1|15747.1|15736.1|15750.1|15739.1|15744.1|15732.1|460
1640088300000|2021-12-21 12:05:00|15746.1|15735.1|15744.1|15733.1|15747.1|15735.1|15742.1|15731.1|43
1640088600000|2021-12-21 12:10:00|15743.1|15732.1|15745.1|15734.1|15747.1|15736.1|15743.1|15732.1|83
1640088900000|2021-12-21 12:15:00|15746.1|15735.1|15747.1|15736.1|15748.1|15737.1|15745.1|15734.1|79
1640089200000|2021-12-21 12:20:00|15746.1|15735.1|15748.1|15736.1|15749.1|15738.1|15746.1|15734.1|87
1640089500000|2021-12-21 12:25:00|15749.1|15737.1|15748.1|15736.1|15749.1|15737.1|15747.1|15736.1|5
1640089800000|2021-12-21 12:30:00|15747.1|15735.1|15746.1|15735.1|15748.1|15737.1|15746.1|15734.1|22
1640090100000|2021-12-21 12:35:00|15747.1|15736.1|15747.1|15736.1|15747.1|15736.1|15744.1|15733.1|116
1640090400000|2021-12-21 12:40:00|15748.1|15735.1|15745.1|15733.1|15748.1|15736.1|15743.1|15732.1|52
1640090700000|2021-12-21 12:45:00|15744.1|15734.1|15743.1|15732.1|15747.1|15736.1|15742.1|15731.1|97
1640091000000|2021-12-21 12:50:00|15744.1|15733.1|15746.1|15735.1|15747.1|15735.1|15744.1|15733.1|24
1640091300000|2021-12-21 12:55:00|15747.1|15736.1|15750.1|15739.1|15750.1|15739.1|15747.1|15736.1|106
1640091600000|2021-12-21 13:00:00|15751.1|15740.1|15752.1|15741.1|15752.1|15741.1|15749.1|15737.1|140
1640091900000|2021-12-21 13:05:00|15753.1|15742.1|15750.1|15738.1|15753.1|15742.1|15749.1|15737.1|93
1640092200000|2021-12-21 13:10:00|15749.1|15739.1|15750.1|15739.1|15751.1|15740.1|15749.1|15737.1|30
1640092500000|2021-12-21 13:15:00|15751.1|15738.1|15753.1|15742.1|15754.1|15743.1|15750.1|15738.1|50
1640092800000|2021-12-21 13:20:00|15752.1|15741.1|15754.1|15742.1|15754.1|15743.1|15752.1|15741.1|30
1640093100000|2021-12-21 13:25:00|15755.1|15743.1|15759.1|15748.1|15759.1|15748.1|15755.1|15743.1|136
1640093400000|2021-12-21 13:30:00|15758.1|15747.1|15758.1|15747.1|15759.1|15748.1|15757.1|15746.1|35
1640093700000|2021-12-21 13:35:00|15759.1|15746.1|15748.1|15737.1|15759.1|15746.1|15748.1|15736.1|291
1640094000000|2021-12-21 13:40:00|15749.1|15736.1|15751.1|15740.1|15753.1|15742.1|15748.1|15735.1|111
1640094300000|2021-12-21 13:45:00|15752.1|15741.1|15746.1|15734.1|15752.1|15741.1|15745.1|15734.1|121
1640094600000|2021-12-21 13:50:00|15745.1|15735.1|15747.1|15735.1|15747.1|15736.1|15744.1|15732.1|85
1640094900000|2021-12-21 13:55:00|15746.1|15734.1|15738.1|15727.1|15746.1|15734.1|15737.1|15725.1|180
1640095200000|2021-12-21 14:00:00|15739.1|15728.1|15734.1|15723.1|15742.1|15731.1|15734.1|15723.1|95
1640095500000|2021-12-21 14:05:00|15735.1|15724.1|15735.1|15723.1|15737.1|15726.1|15733.1|15722.1|92
1640095800000|2021-12-21 14:10:00|15734.1|15724.1|15734.1|15722.1|15736.1|15725.1|15731.1|15720.1|282
1640096100000|2021-12-21 14:15:00|15735.1|15723.1|15734.1|15723.1|15737.1|15725.1|15734.1|15722.1|92
1640096400000|2021-12-21 14:20:00|15735.1|15722.1|15729.1|15718.1|15736.1|15724.1|15728.1|15717.1|143
1640096700000|2021-12-21 14:25:00|15730.1|15719.1|15728.1|15716.1|15731.1|15719.1|15727.1|15716.1|160
1640097000000|2021-12-21 14:30:00|15727.1|15717.1|15752.1|15741.1|15756.1|15745.1|15725.1|15713.1|577
1640097300000|2021-12-21 14:35:00|15751.1|15740.1|15785.1|15774.1|15785.1|15774.1|15751.1|15740.1|1358
1640097600000|2021-12-21 14:40:00|15784.1|15773.1|15762.1|15751.1|15786.1|15775.1|15759.1|15747.1|1164
1640097900000|2021-12-21 14:45:00|15763.1|15752.1|15760.1|15749.1|15767.1|15755.1|15751.1|15740.1|619
1640098200000|2021-12-21 14:50:00|15761.1|15750.1|15758.1|15746.1|15768.1|15757.1|15754.1|15743.1|499
1640098500000|2021-12-21 14:55:00|15757.1|15747.1|15755.1|15744.1|15763.1|15752.1|15752.1|15741.1|281
1640098800000|2021-12-21 15:00:00|15756.1|15745.1|15764.1|15752.1|15768.1|15757.1|15755.1|15744.1|308
1640099100000|2021-12-21 15:05:00|15763.1|15750.1|15763.1|15752.1|15770.1|15758.1|15761.1|15749.1|388
1640099400000|2021-12-21 15:10:00|15764.1|15753.1|15777.1|15766.1|15779.1|15768.1|15761.1|15749.1|434
1640099700000|2021-12-21 15:15:00|15776.1|15765.1|15776.1|15765.1|15787.1|15775.1|15773.1|15762.1|370
1640100000000|2021-12-21 15:20:00|15777.1|15766.1|15769.1|15758.1|15780.1|15769.1|15767.1|15756.1|301
1640100300000|2021-12-21 15:25:00|15770.1|15759.1|15757.1|15746.1|15770.1|15759.1|15753.1|15742.1|488
1640100600000|2021-12-21 15:30:00|15758.1|15747.1|15757.1|15746.1|15764.1|15753.1|15755.1|15743.1|394
1640100900000|2021-12-21 15:35:00|15758.1|15747.1|15759.1|15747.1|15763.1|15752.1|15754.1|15742.1|326
1640101200000|2021-12-21 15:40:00|15758.1|15748.1|15770.1|15759.1|15770.1|15759.1|15758.1|15747.1|244
1640101500000|2021-12-21 15:45:00|15769.1|15758.1|15768.1|15757.1|15771.1|15760.1|15760.1|15748.1|270
1640101800000|2021-12-21 15:50:00|15767.1|15756.1|15773.1|15761.1|15774.1|15763.1|15763.1|15752.1|130
1640102100000|2021-12-21 15:55:00|15772.1|15760.1|15771.1|15760.1|15775.1|15764.1|15769.1|15757.1|203
1640102400000|2021-12-21 16:00:00|15772.1|15759.1|15775.1|15763.1|15776.1|15765.1|15767.1|15755.1|181
1640102700000|2021-12-21 16:05:00|15774.1|15762.1|15786.1|15775.1|15787.1|15776.1|15773.1|15761.1|404
1640103000000|2021-12-21 16:10:00|15785.1|15774.1|15786.1|15775.1|15787.1|15776.1|15782.1|15771.1|335
1640103300000|2021-12-21 16:15:00|15787.1|15774.1|15799.1|15788.1|15808.1|15797.1|15785.1|15774.1|1390
1640103600000|2021-12-21 16:20:00|15800.1|15789.1|15794.1|15782.1|15802.1|15790.1|15792.1|15781.1|397
1640103900000|2021-12-21 16:25:00|15793.1|15781.1|15789.1|15777.1|15796.1|15785.1|15786.1|15775.1|194
1640104200000|2021-12-21 16:30:00|15790.1|15778.1|15793.1|15782.1|15794.1|15783.1|15790.1|15778.1|135
1640104500000|2021-12-21 16:35:00|15794.1|15781.1|15803.1|15792.1|15803.1|15792.1|15792.1|15781.1|247
1640104800000|2021-12-21 16:40:00|15804.1|15793.1|15809.1|15798.1|15812.1|15801.1|15802.1|15790.1|460
1640105100000|2021-12-21 16:45:00|15808.1|15796.1|15806.1|15795.1|15811.1|15800.1|15805.1|15794.1|294
1640105400000|2021-12-21 16:50:00|15805.1|15794.1|15804.1|15793.1|15810.1|15799.1|15804.1|15793.1|159
1640105700000|2021-12-21 16:55:00|15805.1|15792.1|15809.1|15797.1|15809.1|15798.1|15797.1|15786.1|384
1640106000000|2021-12-21 17:00:00|15808.1|15798.1|15808.1|15797.1|15812.1|15801.1|15806.1|15795.1|335
1640106300000|2021-12-21 17:05:00|15809.1|15796.1|15810.1|15799.1|15812.1|15801.1|15805.1|15794.1|194
1640106600000|2021-12-21 17:10:00|15811.1|15797.1|15814.1|15802.1|15814.1|15803.1|15808.1|15797.1|229
1640106900000|2021-12-21 17:15:00|15813.1|15801.1|15813.1|15802.1|15814.1|15802.1|15808.1|15797.1|153
1640107200000|2021-12-21 17:20:00|15812.1|15801.1|15808.1|15797.1|15813.1|15802.1|15808.1|15797.1|168
1640107500000|2021-12-21 17:25:00|15807.1|15796.1|15810.1|15798.1|15812.1|15801.1|15805.1|15793.1|176
1640107800000|2021-12-21 17:30:00|15811.1|15799.1|15811.1|15800.1|15812.1|15801.1|15808.1|15796.1|193
1640108100000|2021-12-21 17:35:00|15810.1|15799.1|15814.1|15802.1|15814.1|15803.1|15808.1|15797.1|159
1640108400000|2021-12-21 17:40:00|15813.1|15803.1|15812.1|15801.1|15814.1|15803.1|15810.1|15799.1|90
1640108700000|2021-12-21 17:45:00|15813.1|15800.1|15812.1|15800.1|15814.1|15803.1|15811.1|15800.1|90
1640109000000|2021-12-21 17:50:00|15811.1|15801.1|15816.1|15805.1|15817.1|15806.1|15811.1|15800.1|259
1640109300000|2021-12-21 17:55:00|15815.1|15804.1|15817.1|15806.1|15818.1|15807.1|15815.1|15804.1|157
1640109600000|2021-12-21 18:00:00|15818.1|15805.1|15817.1|15805.1|15819.1|15808.1|15814.1|15803.1|180
1640109900000|2021-12-21 18:05:00|15816.1|15806.1|15815.1|15803.1|15816.1|15806.1|15812.1|15801.1|104
1640110200000|2021-12-21 18:10:00|15814.1|15802.1|15810.1|15799.1|15815.1|15803.1|15808.1|15797.1|101
1640110500000|2021-12-21 18:15:00|15811.1|15798.1|15810.1|15799.1|15811.1|15799.1|15807.1|15796.1|109
1640110800000|2021-12-21 18:20:00|15811.1|15798.1|15815.1|15803.1|15815.1|15804.1|15809.1|15798.1|136
1640111100000|2021-12-21 18:25:00|15814.1|15804.1|15814.1|15803.1|15816.1|15805.1|15813.1|15802.1|111
1640111400000|2021-12-21 18:30:00|15815.1|15804.1|15817.1|15806.1|15817.1|15806.1|15814.1|15803.1|100
1640111700000|2021-12-21 18:35:00|15816.1|15805.1|15818.1|15807.1|15820.1|15809.1|15816.1|15805.1|149
1640112000000|2021-12-21 18:40:00|15819.1|15808.1|15818.1|15807.1|15820.1|15809.1|15817.1|15806.1|176
1640112300000|2021-12-21 18:45:00|15819.1|15808.1|15819.1|15807.1|15819.1|15808.1|15817.1|15806.1|98
1640112600000|2021-12-21 18:50:00|15818.1|15808.1|15813.1|15802.1|15819.1|15808.1|15813.1|15802.1|87
1640112900000|2021-12-21 18:55:00|15814.1|15803.1|15815.1|15804.1|15817.1|15805.1|15813.1|15801.1|172
1640113200000|2021-12-21 19:00:00|15814.1|15802.1|15817.1|15806.1|15819.1|15807.1|15812.1|15801.1|152
1640113500000|2021-12-21 19:05:00|15816.1|15805.1|15815.1|15804.1|15818.1|15806.1|15814.1|15803.1|125
1640113800000|2021-12-21 19:10:00|15814.1|15803.1|15813.1|15802.1|15817.1|15805.1|15813.1|15802.1|55
1640114100000|2021-12-21 19:15:00|15814.1|15803.1|15818.1|15807.1|15818.1|15807.1|15813.1|15803.1|126
1640114400000|2021-12-21 19:20:00|15817.1|15806.1|15816.1|15805.1|15817.1|15806.1|15815.1|15804.1|48
1640114700000|2021-12-21 19:25:00|15815.1|15804.1|15816.1|15805.1|15817.1|15806.1|15815.1|15804.1|39
1640115000000|2021-12-21 19:30:00|15815.1|15804.1|15816.1|15805.1|15817.1|15805.1|15815.1|15804.1|89
1640115300000|2021-12-21 19:35:00|15815.1|15804.1|15811.1|15800.1|15815.1|15804.1|15811.1|15800.1|115
1640115600000|2021-12-21 19:40:00|15812.1|15801.1|15807.6|15797.6|15813.1|15802.1|15807.6|15797.1|97
1640115900000|2021-12-21 19:45:00|15808.1|15798.1|15812.6|15802.6|15813.6|15803.6|15808.1|15798.1|145
1640116200000|2021-12-21 19:50:00|15813.6|15803.6|15812.6|15802.6|15817.6|15807.6|15812.6|15802.6|200
1640116500000|2021-12-21 19:55:00|15813.6|15803.6|15817.6|15807.6|15817.6|15807.6|15812.6|15802.6|161
1640116800000|2021-12-21 20:00:00|15816.6|15806.6|15817.1|15807.1|15817.6|15807.6|15816.6|15806.6|92
1640117100000|2021-12-21 20:05:00|15816.6|15806.6|15814.6|15804.6|15816.6|15806.6|15814.6|15804.6|55
1640117400000|2021-12-21 20:10:00|15815.1|15805.1|15819.1|15809.1|15819.1|15809.1|15814.6|15804.6|50
1640117700000|2021-12-21 20:15:00|15819.6|15809.6|15818.6|15808.6|15819.6|15809.6|15816.6|15806.6|31
1640118000000|2021-12-21 20:20:00|15818.1|15808.1|15816.1|15806.1|15818.1|15808.1|15815.6|15805.6|73
1640118300000|2021-12-21 20:25:00|15816.6|15806.6|15819.6|15809.6|15820.6|15810.6|15816.6|15806.6|80
1640118600000|2021-12-21 20:30:00|15820.1|15810.1|15819.6|15809.6|15820.6|15810.6|15818.6|15808.6|26
1640118900000|2021-12-21 20:35:00|15820.1|15810.1|15820.1|15810.1|15821.6|15811.6|15817.6|15807.6|166
1640119200000|2021-12-21 20:40:00|15819.6|15809.6|15812.1|15802.1|15821.6|15811.6|15811.6|15801.6|408
1640119500000|2021-12-21 20:45:00|15811.6|15801.6|15810.1|15800.1|15811.6|15801.6|15808.6|15798.6|90
1640119800000|2021-12-21 20:50:00|15810.6|15800.6|15815.6|15805.6|15815.6|15805.6|15810.6|15800.6|267
1640120100000|2021-12-21 20:55:00|15814.6|15804.6|15821.1|15811.1|15821.6|15811.6|15813.6|15803.6|192
1640120400000|2021-12-21 21:00:00|15820.6|15810.6|15821.6|15811.6|15823.6|15813.6|15818.6|15808.6|199
1640120700000|2021-12-21 21:05:00|15820.6|15810.6|15822.6|15812.6|15823.6|15813.6|15820.6|15810.6|29
1640121000000|2021-12-21 21:10:00|15822.1|15812.1|15821.6|15811.6|15824.6|15814.6|15820.6|15810.6|28
1640121300000|2021-12-21 21:15:00|15828.6|15804.6|15831.5|15807.5|15832.7|15808.7|15827.9|15803.9|0
1640121600000|2021-12-21 21:20:00|15832.2|15808.2|15837|15813|15837|15813|15830.2|15806.2|0
1640121900000|2021-12-21 21:25:00|15836.6|15812.6|15836.1|15812.1|15837|15813|15835.3|15811.3|0
1640122200000|2021-12-21 21:30:00|15836.8|15812.8|15837.1|15813.1|15837.8|15813.8|15835.7|15811.7|0
1640122500000|2021-12-21 21:35:00|15836.4|15812.4|15836.4|15812.4|15836.4|15812.4|15835.8|15811.8|0
1640122800000|2021-12-21 21:40:00|15837.1|15813.1|15837.1|15813.1|15837.1|15813.1|15836.4|15812.4|0
1640123100000|2021-12-21 21:45:00|15836.4|15812.4|15836.4|15812.4|15837.8|15813.8|15835.8|15811.8|0
1640123400000|2021-12-21 21:50:00|15835.8|15811.8|15837.1|15813.1|15837.8|15813.8|15835.8|15811.8|0
1640123700000|2021-12-21 21:55:00|15836.4|15812.4|15836.3|15812.3|15837.8|15813.8|15835.4|15811.4|0
1640124000000|2021-12-21 22:00:00|15836.9|15812.9|15837.8|15813.8|15838.3|15814.3|15836.5|15812.5|0
1640124300000|2021-12-21 22:05:00|15837.9|15813.9|15830.4|15806.4|15837.9|15813.9|15829.3|15805.3|0
1640124600000|2021-12-21 22:10:00|15829.8|15805.8|15829.3|15805.3|15829.8|15805.8|15828.9|15804.9|0
1640124900000|2021-12-21 22:15:00|15841|15817|15840.6|15816.6|15841.2|15817.2|15840.5|15816.5|0
1640125200000|2021-12-21 22:20:00|15840.5|15816.5|15839.9|15815.9|15840.6|15816.6|15839.4|15815.4|0
1640125500000|2021-12-21 22:25:00|15840.5|15816.5|15841|15817|15841.3|15817.3|15840.5|15816.5|0
1640125800000|2021-12-21 22:30:00|15841.2|15817.2|15847.9|15823.9|15848.1|15824.1|15841|15817|0
1640126100000|2021-12-21 22:35:00|15848.1|15824.1|15847.2|15823.2|15848.1|15824.1|15847.2|15823.2|0
1640126400000|2021-12-21 22:40:00|15847.4|15823.4|15847.2|15823.2|15848.2|15824.2|15846.9|15822.9|0
1640126700000|2021-12-21 22:45:00|15846.9|15822.9|15846|15822|15846.9|15822.9|15846|15822|0
1640127000000|2021-12-21 22:50:00|15846.2|15822.2|15846.5|15822.5|15846.5|15822.5|15846.2|15822.2|0
1640127300000|2021-12-21 22:55:00|15846.7|15822.7|15855.7|15831.7|15855.7|15831.7|15843|15819|0
1640127600000|2021-12-21 23:00:00|15855.8|15831.8|15864.8|15840.8|15869.6|15845.6|15855.1|15831.1|0
1640127900000|2021-12-21 23:05:00|15864.1|15840.1|15862.3|15838.3|15867.5|15843.5|15860.9|15836.9|0
1640128200000|2021-12-21 23:10:00|15863.7|15839.7|15859.6|15835.6|15863.7|15839.7|15858.9|15834.9|0
1640128500000|2021-12-21 23:15:00|15858.9|15834.9|15849.2|15825.2|15859.6|15835.6|15849.2|15825.2|0
1640128800000|2021-12-21 23:20:00|15850.5|15826.5|15853.1|15829.1|15853.9|15829.9|15849.8|15825.8|0
1640129100000|2021-12-21 23:25:00|15852.7|15828.7|15849.2|15825.2|15852.7|15828.7|15848.5|15824.5|0
1640129400000|2021-12-21 23:30:00|15850.2|15826.2|15854.8|15830.8|15854.8|15830.8|15845.8|15821.8|0
1640129700000|2021-12-21 23:35:00|15854.4|15830.4|15852|15828|15854.8|15830.8|15851.3|15827.3|0
1640130000000|2021-12-21 23:40:00|15851.3|15827.3|15849.9|15825.9|15852|15828|15849.2|15825.2|0
1640130300000|2021-12-21 23:45:00|15849.2|15825.2|15848.4|15824.4|15852.5|15828.5|15847|15823|0
1640130600000|2021-12-21 23:50:00|15847.7|15823.7|15850.3|15826.3|15850.3|15826.3|15847.5|15823.5|0
1640130900000|2021-12-21 23:55:00|15849.9|15825.9|15851|15827|15852.3|15828.3|15848.9|15824.9|0
1640131200000|2021-12-22 00:00:00|15851.6|15827.6|15856.6|15832.6|15858|15834|15847.5|15823.5|0
1640131500000|2021-12-22 00:05:00|15855.9|15831.9|15853.5|15829.5|15858|15834|15851.8|15827.8|0
1640131800000|2021-12-22 00:10:00|15854.2|15830.2|15854.1|15830.1|15856.8|15832.8|15852.8|15828.8|0
1640132100000|2021-12-22 00:15:00|15853.4|15829.4|15845.2|15821.2|15854.1|15830.1|15845.2|15821.2|0
1640132400000|2021-12-22 00:20:00|15845.4|15821.4|15846.4|15822.4|15848.8|15824.8|15836.8|15812.8|0
1640132700000|2021-12-22 00:25:00|15846.5|15822.5|15848.8|15824.8|15850.9|15826.9|15845.5|15821.5|0
1640133000000|2021-12-22 00:30:00|15849.1|15825.1|15846.2|15822.2|15850.1|15826.1|15842.9|15818.9|0
1640133300000|2021-12-22 00:35:00|15846|15822|15845.6|15821.6|15848.4|15824.4|15843.7|15819.7|0
1640133600000|2021-12-22 00:40:00|15845.1|15821.1|15846.5|15822.5|15848.4|15824.4|15844|15820|0
1640133900000|2021-12-22 00:45:00|15846.3|15822.3|15831.6|15807.6|15847.5|15823.5|15830.8|15806.8|0
1640134200000|2021-12-22 00:50:00|15831.8|15807.8|15835.5|15811.5|15835.5|15811.5|15830.5|15806.5|0
1640134500000|2021-12-22 00:55:00|15835.7|15811.7|15830.6|15806.6|15838.3|15814.3|15828.5|15804.5|0
1640134800000|2021-12-22 01:00:00|15830.1|15806.1|15828.1|15818.1|15839.6|15829.6|15819.1|15806.1|3293
1640135100000|2021-12-22 01:05:00|15828.6|15818.6|15838.1|15828.1|15856.6|15846.6|15828.1|15818.1|1968
1640135400000|2021-12-22 01:10:00|15837.6|15827.6|15834.1|15824.1|15843.1|15833.1|15824.6|15814.6|1447
1640135700000|2021-12-22 01:15:00|15834.6|15824.6|15807.1|15797.1|15835.6|15825.6|15801.1|15791.1|4397
1640136000000|2021-12-22 01:20:00|15806.6|15796.6|15823.1|15813.1|15825.6|15815.6|15806.1|15796.1|1229
1640136300000|2021-12-22 01:25:00|15824.6|15814.6|15814.1|15804.1|15824.6|15814.6|15809.6|15799.6|1514
1640136600000|2021-12-22 01:30:00|15814.6|15804.6|15863.6|15853.6|15863.6|15853.6|15810.1|15800.1|12097
1640136900000|2021-12-22 01:35:00|15865.1|15855.1|15867.6|15857.6|15881.1|15871.1|15829.1|15819.1|8088
1640137200000|2021-12-22 01:40:00|15867.1|15857.1|15828.6|15818.6|15868.6|15858.6|15821.1|15811.1|5535
1640137500000|2021-12-22 01:45:00|15826.6|15816.6|15788.1|15778.1|15827.1|15817.1|15784.1|15774.1|6070
1640137800000|2021-12-22 01:50:00|15786.1|15776.1|15788.1|15778.1|15799.1|15789.1|15778.1|15768.1|4144
1640138100000|2021-12-22 01:55:00|15790.1|15780.1|15795.1|15785.1|15816.1|15806.1|15786.1|15776.1|4009
1640138400000|2021-12-22 02:00:00|15794.1|15784.1|15820.1|15810.1|15824.1|15814.1|15791.1|15781.1|3370
1640138700000|2021-12-22 02:05:00|15819.1|15809.1|15778.1|15768.1|15819.1|15809.1|15764.1|15754.1|4286
1640139000000|2021-12-22 02:10:00|15776.1|15766.1|15791.1|15781.1|15801.1|15791.1|15776.1|15766.1|1925
1640139300000|2021-12-22 02:15:00|15790.1|15780.1|15780.1|15770.1|15802.1|15792.1|15780.1|15770.1|1631
1640139600000|2021-12-22 02:20:00|15781.1|15771.1|15781.1|15771.1|15808.1|15798.1|15777.1|15767.1|2863
1640139900000|2021-12-22 02:25:00|15780.1|15770.1|15807.9|15797.9|15808.9|15798.9|15766.1|15756.1|2447
1640140200000|2021-12-22 02:30:00|15808.9|15798.9|15801.7|15791.7|15828.7|15818.7|15797.7|15787.7|3064
1640140500000|2021-12-22 02:35:00|15802.7|15792.7|15788.7|15778.7|15805.7|15795.7|15787.7|15777.7|1167
1640140800000|2021-12-22 02:40:00|15787.7|15777.7|15766.7|15756.7|15791.7|15781.7|15766.7|15756.7|2534
1640141100000|2021-12-22 02:45:00|15767.7|15757.7|15755.7|15745.7|15768.7|15758.7|15751.7|15741.7|3378
1640141400000|2021-12-22 02:50:00|15754.7|15744.7|15747.7|15737.7|15758.7|15748.7|15735.7|15725.7|2972
1640141700000|2021-12-22 02:55:00|15746.7|15736.7|15760.7|15750.7|15762.7|15752.7|15745.7|15735.7|1051
1640142000000|2021-12-22 03:00:00|15759.7|15749.7|15745.7|15735.7|15759.7|15749.7|15738.7|15728.7|2047
1640142300000|2021-12-22 03:05:00|15746.7|15736.7|15758.7|15748.7|15766.7|15756.7|15742.7|15732.7|1596
1640142600000|2021-12-22 03:10:00|15757.7|15747.7|15750.7|15740.7|15761.7|15751.7|15744.7|15734.7|2292
1640142900000|2021-12-22 03:15:00|15751.7|15741.7|15746.7|15736.7|15761.7|15751.7|15746.7|15736.7|596
1640143200000|2021-12-22 03:20:00|15745.7|15735.7|15739.7|15729.7|15751.7|15741.7|15729.7|15719.7|2405
1640143500000|2021-12-22 03:25:00|15740.7|15730.7|15756.7|15746.7|15758.7|15748.7|15739.7|15729.7|1217
1640143800000|2021-12-22 03:30:00|15755.7|15745.7|15759.7|15749.7|15764.7|15754.7|15754.7|15744.7|318
1640144100000|2021-12-22 03:35:00|15758.7|15748.7|15752.7|15742.7|15760.7|15750.7|15752.7|15742.7|121
1640144400000|2021-12-22 03:40:00|15753.7|15743.7|15752.7|15742.7|15755.7|15745.7|15751.7|15741.7|140
1640144700000|2021-12-22 03:45:00|15753.7|15743.7|15753.7|15743.7|15758.7|15748.7|15752.7|15742.7|189
1640145000000|2021-12-22 03:50:00|15754.7|15744.7|15753.7|15743.7|15755.7|15745.7|15752.7|15742.7|77
1640145300000|2021-12-22 03:55:00|15754.7|15744.7|15751.7|15741.7|15755.7|15745.7|15748.7|15738.7|200
1640145600000|2021-12-22 04:00:00|15749.7|15739.7|15750.7|15740.7|15752.7|15742.7|15749.7|15739.7|27
1640145900000|2021-12-22 04:05:00|15752.7|15742.7|15753.7|15743.7|15758.7|15748.7|15751.7|15741.7|175
1640146200000|2021-12-22 04:10:00|15754.7|15744.7|15754.7|15744.7|15756.7|15746.7|15753.7|15743.7|56
1640146500000|2021-12-22 04:15:00|15755.7|15745.7|15755.7|15745.7|15757.7|15747.7|15753.7|15743.7|164
1640146800000|2021-12-22 04:20:00|15754.7|15744.7|15756.7|15746.7|15757.7|15747.7|15754.7|15744.7|83
1640147100000|2021-12-22 04:25:00|15755.7|15745.7|15756.7|15746.7|15757.7|15747.7|15755.7|15745.7|69
1640147400000|2021-12-22 04:30:00|15757.7|15747.7|15756.7|15746.7|15759.7|15749.7|15755.7|15745.7|193
1640147700000|2021-12-22 04:35:00|15757.7|15747.7|15755.7|15745.7|15758.7|15748.7|15755.7|15745.7|119
1640148000000|2021-12-22 04:40:00|15754.7|15744.7|15757.7|15747.7|15759.7|15749.7|15754.7|15744.7|51
1640148300000|2021-12-22 04:45:00|15759.7|15749.7|15754.7|15744.7|15759.7|15749.7|15754.7|15744.7|132
1640148600000|2021-12-22 04:50:00|15756.7|15746.7|15757.7|15747.7|15757.7|15747.7|15754.7|15744.7|114
1640148900000|2021-12-22 04:55:00|15756.7|15746.7|15756.7|15746.7|15759.7|15749.7|15754.7|15744.7|222
1640149200000|2021-12-22 05:00:00|15759.7|15749.7|15737.7|15727.7|15759.7|15749.7|15724.7|15714.7|3312
1640149500000|2021-12-22 05:05:00|15736.7|15726.7|15716.7|15706.7|15736.7|15726.7|15705.7|15695.7|4278
1640149800000|2021-12-22 05:10:00|15713.7|15703.7|15720.7|15710.7|15726.7|15716.7|15711.7|15701.7|1696
1640150100000|2021-12-22 05:15:00|15717.7|15707.7|15720.7|15710.7|15732.7|15722.7|15714.7|15704.7|1986
1640150400000|2021-12-22 05:20:00|15719.7|15709.7|15730.7|15720.7|15734.7|15724.7|15717.7|15707.7|1476
1640150700000|2021-12-22 05:25:00|15732.7|15722.7|15736.7|15726.7|15742.7|15732.7|15724.7|15714.7|1913
1640151000000|2021-12-22 05:30:00|15738.7|15728.7|15777.7|15767.7|15786.7|15776.7|15738.7|15728.7|4773
1640151300000|2021-12-22 05:35:00|15775.7|15765.7|15773.7|15763.7|15779.7|15769.7|15770.7|15760.7|2167
1640151600000|2021-12-22 05:40:00|15774.7|15764.7|15774.7|15764.7|15795.7|15785.7|15773.7|15763.7|2671
1640151900000|2021-12-22 05:45:00|15776.7|15766.7|15781.7|15771.7|15784.7|15774.7|15769.7|15759.7|1850
1640152200000|2021-12-22 05:50:00|15782.7|15772.7|15784.7|15774.7|15798.7|15788.7|15777.7|15767.7|2031
1640152500000|2021-12-22 05:55:00|15785.7|15775.7|15786.7|15776.7|15791.7|15781.7|15772.7|15762.7|1660
1640152800000|2021-12-22 06:00:00|15785.7|15775.7|15765.7|15755.7|15791.7|15781.7|15764.7|15754.7|1223
1640153100000|2021-12-22 06:05:00|15767.7|15757.7|15755.7|15745.7|15773.7|15763.7|15755.7|15745.7|1456
1640153400000|2021-12-22 06:10:00|15753.7|15743.7|15756.7|15746.7|15765.7|15755.7|15752.7|15742.7|1515
1640153700000|2021-12-22 06:15:00|15757.7|15747.7|15740.7|15730.7|15761.7|15751.7|15737.7|15727.7|2798
1640154000000|2021-12-22 06:20:00|15739.7|15729.7|15759.7|15749.7|15762.7|15752.7|15737.7|15727.7|1598
1640154300000|2021-12-22 06:25:00|15758.7|15748.7|15768.7|15758.7|15768.7|15758.7|15751.7|15741.7|1774
1640154600000|2021-12-22 06:30:00|15769.7|15759.7|15765.7|15755.7|15773.7|15763.7|15760.7|15750.7|1783
1640154900000|2021-12-22 06:35:00|15766.7|15756.7|15764.7|15754.7|15769.7|15759.7|15759.7|15749.7|1681
1640155200000|2021-12-22 06:40:00|15763.7|15753.7|15759.7|15749.7|15766.7|15756.7|15756.7|15746.7|1697
1640155500000|2021-12-22 06:45:00|15758.7|15748.7|15752.7|15742.7|15762.7|15752.7|15748.7|15738.7|2162
1640155800000|2021-12-22 06:50:00|15753.7|15743.7|15761.7|15751.7|15763.7|15753.7|15747.7|15737.7|4963
1640156100000|2021-12-22 06:55:00|15762.7|15752.7|15753.7|15743.7|15764.7|15754.7|15745.7|15735.7|5168
1640156400000|2021-12-22 07:00:00|15754.7|15744.7|15765.7|15755.7|15766.7|15756.7|15748.7|15738.7|1579
1640156700000|2021-12-22 07:05:00|15764.7|15754.7|15757.7|15747.7|15766.7|15756.7|15757.7|15747.7|392
1640157000000|2021-12-22 07:10:00|15758.7|15748.7|15768.7|15758.7|15771.7|15761.7|15754.7|15744.7|1166
1640157300000|2021-12-22 07:15:00|15769.7|15759.7|15765.7|15755.7|15770.7|15760.7|15760.7|15750.7|800
1640157600000|2021-12-22 07:20:00|15766.7|15756.7|15761.7|15751.7|15767.7|15757.7|15759.7|15749.7|522
1640157900000|2021-12-22 07:25:00|15762.7|15752.7|15757.7|15747.7|15762.7|15752.7|15754.7|15744.7|532
1640158200000|2021-12-22 07:30:00|15758.7|15748.7|15760.7|15750.7|15761.7|15751.7|15755.7|15745.7|345
1640158500000|2021-12-22 07:35:00|15758.7|15748.7|15762.7|15752.7|15765.7|15755.7|15756.7|15746.7|445
1640158800000|2021-12-22 07:40:00|15761.7|15751.7|15763.7|15753.7|15766.7|15756.7|15761.7|15751.7|301
1640159100000|2021-12-22 07:45:00|15764.7|15754.7|15764.7|15754.7|15766.7|15756.7|15760.7|15750.7|526
1640159400000|2021-12-22 07:50:00|15763.7|15753.7|15765.7|15755.7|15769.7|15759.7|15763.7|15753.7|272
1640159700000|2021-12-22 07:55:00|15766.7|15756.7|15770.7|15760.7|15773.7|15763.7|15765.7|15755.7|608
1640160000000|2021-12-22 08:00:00|15771.7|15759.7|15764.7|15753.7|15772.7|15760.7|15762.7|15750.7|318
1640160300000|2021-12-22 08:05:00|15765.7|15752.7|15770.7|15758.7|15771.7|15760.7|15759.7|15748.7|493
1640160600000|2021-12-22 08:10:00|15769.7|15757.7|15781.7|15769.7|15781.7|15770.7|15769.7|15757.7|1233
1640160900000|2021-12-22 08:15:00|15780.7|15770.7|15773.7|15761.7|15781.7|15770.7|15770.7|15758.7|337
1640161200000|2021-12-22 08:20:00|15772.7|15762.7|15762.7|15751.7|15772.7|15762.7|15762.7|15751.7|871
1640161500000|2021-12-22 08:25:00|15763.7|15750.7|15758.7|15747.7|15768.7|15757.7|15757.7|15745.7|1106
1640161800000|2021-12-22 08:30:00|15767.4|15743.4|15759.7|15735.7|15769.7|15745.7|15748.3|15724.3|0
1640162100000|2021-12-22 08:35:00|15759.2|15735.2|15752.3|15728.3|15760.3|15736.3|15751.1|15727.1|1940
1640162400000|2021-12-22 08:40:00|15751.9|15727.9|15757.9|15733.9|15766.8|15742.8|15747.6|15723.6|0
1640162700000|2021-12-22 08:45:00|15757.8|15733.8|15777.5|15753.5|15778.8|15754.8|15755.9|15731.9|0
1640163000000|2021-12-22 08:50:00|15777.8|15753.8|15769.7|15745.7|15780|15756|15765.5|15741.5|0
1640163300000|2021-12-22 08:55:00|15768.7|15744.7|15772.3|15748.3|15779|15755|15768.7|15744.7|0
1640163600000|2021-12-22 09:00:00|15755.7|15739.7|15760.7|15748.7|15767.7|15754.7|15754.7|15739.7|483
1640163900000|2021-12-22 09:05:00|15759.7|15747.7|15757.7|15745.7|15760.7|15748.7|15757.7|15745.7|25
1640164200000|2021-12-22 09:10:00|15758.7|15746.7|15766.7|15755.7|15766.7|15755.7|15757.7|15745.7|37
1640164500000|2021-12-22 09:15:00|15767.7|15754.7|15768.7|15756.7|15773.7|15761.7|15766.7|15753.7|214
1640164800000|2021-12-22 09:20:00|15769.7|15758.7|15766.7|15754.7|15769.7|15758.7|15763.7|15752.7|94
1640165100000|2021-12-22 09:25:00|15767.7|15755.7|15766.7|15753.7|15767.7|15755.7|15765.7|15753.7|37
1640165400000|2021-12-22 09:30:00|15765.7|15754.7|15771.7|15760.7|15776.7|15764.7|15763.7|15752.7|471
1640165700000|2021-12-22 09:35:00|15772.7|15761.7|15766.7|15754.7|15773.7|15762.7|15764.7|15753.7|183
1640166000000|2021-12-22 09:40:00|15765.7|15755.7|15763.7|15752.7|15765.7|15755.7|15762.7|15750.7|352
1640166300000|2021-12-22 09:45:00|15764.7|15753.7|15759.7|15747.7|15764.7|15753.7|15752.7|15741.7|1658
1640166600000|2021-12-22 09:50:00|15758.7|15746.7|15764.7|15752.7|15765.7|15753.7|15758.7|15746.7|40
1640166900000|2021-12-22 09:55:00|15763.7|15751.7|15764.7|15752.7|15764.7|15752.7|15760.7|15749.7|15
1640167200000|2021-12-22 10:00:00|15763.7|15750.7|15761.7|15749.7|15764.7|15752.7|15761.7|15749.7|14
1640167500000|2021-12-22 10:05:00|15760.7|15748.7|15763.7|15752.7|15763.7|15752.7|15759.7|15747.7|19
1640167800000|2021-12-22 10:10:00|15764.7|15751.7|15761.7|15750.7|15764.7|15751.7|15761.7|15749.7|20
1640168100000|2021-12-22 10:15:00|15762.7|15749.7|15764.7|15752.7|15764.7|15752.7|15761.7|15749.7|27
1640168400000|2021-12-22 10:20:00|15765.7|15753.7|15764.7|15753.7|15766.7|15755.7|15763.7|15752.7|33
1640168700000|2021-12-22 10:25:00|15765.7|15754.7|15765.7|15753.7|15766.7|15755.7|15764.7|15753.7|14
1640169000000|2021-12-22 10:30:00|15766.7|15754.7|15763.7|15751.7|15766.7|15754.7|15762.7|15751.7|20
1640169300000|2021-12-22 10:35:00|15764.7|15752.7|15768.7|15757.7|15768.7|15757.7|15764.7|15752.7|53
1640169600000|2021-12-22 10:40:00|15769.7|15756.7|15770.7|15758.7|15773.7|15762.7|15769.7|15756.7|67
1640169900000|2021-12-22 10:45:00|15769.7|15759.7|15777.7|15765.7|15780.7|15769.7|15769.7|15759.7|339
1640170200000|2021-12-22 10:50:00|15776.7|15766.7|15772.7|15761.7|15778.7|15766.7|15772.7|15761.7|64
1640170500000|2021-12-22 10:55:00|15773.7|15762.7|15774.7|15762.7|15775.7|15764.7|15772.7|15761.7|53
1640170800000|2021-12-22 11:00:00|15773.7|15763.7|15772.7|15761.7|15774.7|15763.7|15771.7|15759.7|51
1640171100000|2021-12-22 11:05:00|15773.7|15760.7|15772.7|15761.7|15773.7|15761.7|15771.7|15760.7|45
1640171400000|2021-12-22 11:10:00|15773.7|15762.7|15775.7|15763.7|15776.7|15765.7|15773.7|15762.7|63
1640171700000|2021-12-22 11:15:00|15776.7|15764.7|15774.7|15762.7|15777.7|15765.7|15774.7|15762.7|31
1640172000000|2021-12-22 11:20:00|15773.7|15763.7|15777.7|15765.7|15777.7|15765.7|15773.7|15762.7|29
1640172300000|2021-12-22 11:25:00|15776.7|15763.7|15774.7|15762.7|15778.7|15767.7|15774.7|15762.7|94
1640172600000|2021-12-22 11:30:00|15775.7|15763.7|15771.7|15760.7|15776.7|15765.7|15770.7|15759.7|43
1640172900000|2021-12-22 11:35:00|15770.7|15759.7|15770.7|15758.7|15772.7|15760.7|15765.7|15753.7|372
1640173200000|2021-12-22 11:40:00|15769.7|15759.7|15770.7|15759.7|15771.7|15760.7|15769.7|15758.7|48
1640173500000|2021-12-22 11:45:00|15771.7|15760.7|15774.7|15762.7|15775.7|15764.7|15771.7|15760.7|33
1640173800000|2021-12-22 11:50:00|15773.7|15761.7|15769.7|15758.7|15774.7|15761.7|15769.7|15757.7|28
1640174100000|2021-12-22 11:55:00|15770.7|15757.7|15775.7|15763.7|15775.7|15763.7|15770.7|15757.7|37
1640174400000|2021-12-22 12:00:00|15774.7|15762.7|15772.7|15761.7|15775.7|15763.7|15771.7|15760.7|47
1640174700000|2021-12-22 12:05:00|15773.7|15762.7|15773.7|15762.7|15774.7|15763.7|15772.7|15762.7|27
1640175000000|2021-12-22 12:10:00|15774.7|15763.7|15774.7|15763.7|15775.7|15764.7|15773.7|15762.7|19
1640175300000|2021-12-22 12:15:00|15775.7|15762.7|15773.7|15762.7|15775.7|15763.7|15771.7|15760.7|50
1640175600000|2021-12-22 12:20:00|15774.7|15761.7|15774.7|15763.7|15775.7|15763.7|15772.7|15760.7|23
1640175900000|2021-12-22 12:25:00|15775.7|15762.7|15772.7|15761.7|15775.7|15763.7|15772.7|15761.7|22
1640176200000|2021-12-22 12:30:00|15773.7|15762.7|15773.7|15762.7|15774.7|15762.7|15773.7|15762.7|22
1640176500000|2021-12-22 12:35:00|15776.7|15764.7|15774.7|15763.7|15777.7|15766.7|15774.7|15763.7|283
1640176800000|2021-12-22 12:40:00|15775.7|15762.7|15773.7|15761.7|15775.7|15762.7|15773.7|15761.7|69
1640177100000|2021-12-22 12:45:00|15774.7|15762.7|15772.7|15761.7|15774.7|15763.7|15772.7|15761.7|182
1640177400000|2021-12-22 12:50:00|15773.7|15760.7|15769.7|15758.7|15773.7|15761.7|15769.7|15758.7|15
1640177700000|2021-12-22 12:55:00|15770.7|15759.7|15770.7|15759.7|15771.7|15759.7|15769.7|15758.7|9
1640178000000|2021-12-22 13:00:00|15771.7|15756.7|15760.7|15748.7|15771.7|15760.7|15750.7|15738.7|1075
1640178300000|2021-12-22 13:05:00|15761.7|15749.7|15760.7|15749.7|15763.7|15751.7|15753.7|15742.7|168
1640178600000|2021-12-22 13:10:00|15761.7|15750.7|15761.7|15750.7|15763.7|15751.7|15758.7|15746.7|59
1640178900000|2021-12-22 13:15:00|15762.7|15749.7|15761.7|15749.7|15763.7|15751.7|15760.7|15748.7|136
1640179200000|2021-12-22 13:20:00|15762.7|15750.7|15758.7|15747.7|15762.7|15751.7|15758.7|15746.7|46
1640179500000|2021-12-22 13:25:00|15759.7|15748.7|15758.7|15746.7|15760.7|15749.7|15756.7|15744.7|46
1640179800000|2021-12-22 13:30:00|15757.7|15747.7|15760.7|15749.7|15763.7|15752.7|15757.7|15746.7|80
1640180100000|2021-12-22 13:35:00|15761.7|15748.7|15756.7|15745.7|15762.7|15751.7|15754.7|15742.7|27
1640180400000|2021-12-22 13:40:00|15757.7|15746.7|15754.7|15743.7|15760.7|15749.7|15753.7|15742.7|121
1640180700000|2021-12-22 13:45:00|15755.7|15744.7|15762.7|15750.7|15762.7|15750.7|15755.7|15744.7|20
1640181000000|2021-12-22 13:50:00|15761.7|15751.7|15759.7|15747.7|15763.7|15752.7|15758.7|15747.7|119
1640181300000|2021-12-22 13:55:00|15761.7|15748.7|15762.7|15751.7|15763.7|15751.7|15760.7|15748.7|48
1640181600000|2021-12-22 14:00:00|15763.7|15750.7|15764.7|15752.7|15764.7|15752.7|15760.7|15749.7|54
1640181900000|2021-12-22 14:05:00|15765.7|15753.7|15766.7|15755.7|15767.7|15756.7|15762.7|15751.7|111
1640182200000|2021-12-22 14:10:00|15765.7|15754.7|15765.7|15754.7|15767.7|15755.7|15763.7|15752.7|48
1640182500000|2021-12-22 14:15:00|15764.7|15753.7|15764.7|15752.7|15766.7|15754.7|15763.7|15751.7|98
1640182800000|2021-12-22 14:20:00|15766.7|15754.7|15762.7|15750.7|15768.7|15756.7|15761.7|15750.7|128
1640183100000|2021-12-22 14:25:00|15761.7|15751.7|15757.7|15745.7|15763.7|15752.7|15755.7|15744.7|125
1640183400000|2021-12-22 14:30:00|15755.7|15744.7|15757.7|15746.7|15762.7|15751.7|15740.7|15729.7|923
1640183700000|2021-12-22 14:35:00|15758.7|15747.7|15763.7|15751.7|15767.7|15756.7|15751.7|15740.7|300
1640184000000|2021-12-22 14:40:00|15762.7|15750.7|15778.7|15767.7|15779.7|15768.7|15757.7|15746.7|394
1640184300000|2021-12-22 14:45:00|15777.7|15766.7|15770.7|15759.7|15779.7|15768.7|15767.7|15755.7|354
1640184600000|2021-12-22 14:50:00|15769.7|15758.7|15775.7|15764.7|15775.7|15764.7|15765.7|15754.7|189
1640184900000|2021-12-22 14:55:00|15774.7|15763.7|15774.7|15762.7|15778.7|15767.7|15771.7|15760.7|207
1640185200000|2021-12-22 15:00:00|15773.7|15763.7|15778.7|15767.7|15781.7|15769.7|15772.7|15761.7|257
1640185500000|2021-12-22 15:05:00|15777.7|15766.7|15780.7|15768.7|15781.7|15769.7|15772.7|15760.7|247
1640185800000|2021-12-22 15:10:00|15779.7|15769.7|15785.7|15773.7|15787.7|15775.7|15778.7|15767.7|295
1640186100000|2021-12-22 15:15:00|15786.7|15774.7|15790.7|15778.7|15792.7|15781.7|15782.7|15771.7|282
1640186400000|2021-12-22 15:20:00|15789.7|15779.7|15794.7|15783.7|15795.7|15783.7|15786.7|15775.7|467
1640186700000|2021-12-22 15:25:00|15793.7|15782.7|15792.7|15781.7|15795.7|15784.7|15791.7|15779.7|358
1640187000000|2021-12-22 15:30:00|15793.7|15780.7|15789.7|15778.7|15793.7|15782.7|15789.7|15778.7|287
1640187300000|2021-12-22 15:35:00|15790.7|15779.7|15798.7|15786.7|15798.7|15786.7|15788.7|15777.7|487
1640187600000|2021-12-22 15:40:00|15797.7|15787.7|15792.7|15780.7|15798.7|15787.7|15790.7|15779.7|216
1640187900000|2021-12-22 15:45:00|15791.7|15781.7|15793.7|15782.7|15794.7|15783.7|15791.7|15780.7|157
1640188200000|2021-12-22 15:50:00|15792.7|15781.7|15799.7|15787.7|15803.7|15791.7|15792.7|15780.7|525
1640188500000|2021-12-22 15:55:00|15798.7|15786.7|15798.7|15786.7|15800.7|15789.7|15796.7|15785.7|120
1640188800000|2021-12-22 16:00:00|15797.7|15787.7|15800.7|15789.7|15801.7|15790.7|15796.7|15785.7|77
1640189100000|2021-12-22 16:05:00|15801.7|15790.7|15805.7|15793.7|15806.7|15795.7|15801.7|15790.7|274
1640189400000|2021-12-22 16:10:00|15804.7|15794.7|15810.7|15799.7|15811.7|15800.7|15802.7|15791.7|343
1640189700000|2021-12-22 16:15:00|15809.7|15798.7|15808.7|15797.7|15813.7|15802.7|15806.7|15794.7|236
1640190000000|2021-12-22 16:20:00|15807.7|15796.7|15805.7|15794.7|15808.7|15797.7|15804.7|15793.7|65
1640190300000|2021-12-22 16:25:00|15804.7|15793.7|15806.7|15795.7|15806.7|15795.7|15803.7|15792.7|79
1640190600000|2021-12-22 16:30:00|15805.7|15794.7|15810.7|15799.7|15811.7|15800.7|15805.7|15794.7|216
1640190900000|2021-12-22 16:35:00|15811.7|15800.7|15808.7|15797.7|15811.7|15800.7|15807.7|15796.7|58
1640191200000|2021-12-22 16:40:00|15809.7|15798.7|15806.7|15795.7|15809.7|15798.7|15806.7|15795.7|105
1640191500000|2021-12-22 16:45:00|15807.7|15796.7|15804.7|15792.7|15807.7|15796.7|15802.7|15790.7|113
1640191800000|2021-12-22 16:50:00|15803.7|15791.7|15801.7|15789.7|15804.7|15792.7|15800.7|15788.7|131
1640192100000|2021-12-22 16:55:00|15800.7|15790.7|15801.7|15790.7|15801.7|15790.7|15799.7|15788.7|54
1640192400000|2021-12-22 17:00:00|15802.7|15791.7|15804.7|15792.7|15804.7|15793.7|15801.7|15790.7|75
1640192700000|2021-12-22 17:05:00|15803.7|15793.7|15801.7|15790.7|15804.7|15793.7|15801.7|15789.7|54
1640193000000|2021-12-22 17:10:00|15800.7|15789.7|15799.7|15788.7|15801.7|15790.7|15798.7|15787.7|92
1640193300000|2021-12-22 17:15:00|15800.7|15789.7|15797.7|15785.7|15801.7|15789.7|15796.7|15785.7|47
1640193600000|2021-12-22 17:20:00|15796.7|15786.7|15800.7|15789.7|15801.7|15790.7|15796.7|15785.7|110
1640193900000|2021-12-22 17:25:00|15801.7|15790.7|15802.7|15790.7|15802.7|15791.7|15799.7|15788.7|66
1640194200000|2021-12-22 17:30:00|15801.7|15791.7|15803.7|15792.7|15804.7|15793.7|15801.7|15790.7|100
1640194500000|2021-12-22 17:35:00|15804.7|15791.7|15802.7|15790.7|15804.7|15791.7|15801.7|15789.7|46
1640194800000|2021-12-22 17:40:00|15801.7|15791.7|15802.7|15790.7|15802.7|15791.7|15800.7|15789.7|16
1640195100000|2021-12-22 17:45:00|15803.7|15791.7|15803.7|15792.7|15804.7|15793.7|15801.7|15790.7|34
1640195400000|2021-12-22 17:50:00|15804.7|15793.7|15807.7|15795.7|15807.7|15796.7|15804.7|15792.7|50
1640195700000|2021-12-22 17:55:00|15806.7|15796.7|15803.7|15791.7|15807.7|15796.7|15802.7|15791.7|92
1640196000000|2021-12-22 18:00:00|15802.7|15790.7|15803.7|15792.7|15804.7|15792.7|15800.7|15788.7|49
1640196300000|2021-12-22 18:05:00|15804.7|15791.7|15801.7|15789.7|15804.7|15791.7|15800.7|15789.7|44
1640196600000|2021-12-22 18:10:00|15800.7|15790.7|15798.7|15787.7|15801.7|15790.7|15796.7|15785.7|98
1640196900000|2021-12-22 18:15:00|15797.7|15786.7|15798.7|15787.7|15799.7|15788.7|15797.7|15786.7|64
1640197200000|2021-12-22 18:20:00|15797.7|15786.7|15796.7|15785.7|15798.7|15787.7|15796.7|15785.7|118
1640197500000|2021-12-22 18:25:00|15797.7|15786.7|15798.7|15786.7|15798.7|15787.7|15796.7|15785.7|53
1640197800000|2021-12-22 18:30:00|15797.7|15787.7|15803.7|15791.7|15803.7|15791.7|15797.7|15786.7|39
1640198100000|2021-12-22 18:35:00|15804.7|15792.7|15798.7|15786.7|15804.7|15793.7|15797.7|15786.7|85
1640198400000|2021-12-22 18:40:00|15797.7|15787.7|15799.7|15788.7|15800.7|15789.7|15795.7|15784.7|47
1640198700000|2021-12-22 18:45:00|15798.7|15787.7|15797.7|15785.7|15800.7|15789.7|15796.7|15785.7|25
1640199000000|2021-12-22 18:50:00|15798.7|15786.7|15799.7|15787.7|15801.7|15790.7|15798.7|15785.7|26
1640199300000|2021-12-22 18:55:00|15798.7|15789.7|15797.7|15786.7|15801.7|15789.7|15797.7|15785.7|107
1640199600000|2021-12-22 19:00:00|15796.7|15785.7|15795.7|15783.7|15796.7|15785.7|15793.7|15782.7|25
1640199900000|2021-12-22 19:05:00|15796.7|15784.7|15795.7|15784.7|15796.7|15784.7|15794.7|15782.7|15
1640200200000|2021-12-22 19:10:00|15794.7|15783.7|15797.7|15786.7|15797.7|15786.7|15794.7|15783.7|21
1640200500000|2021-12-22 19:15:00|15798.7|15787.7|15797.7|15786.7|15799.7|15788.7|15797.7|15786.7|58
1640200800000|2021-12-22 19:20:00|15796.7|15785.7|15798.7|15787.7|15799.7|15787.7|15796.7|15785.7|16
1640201100000|2021-12-22 19:25:00|15799.7|15788.7|15794.7|15782.7|15799.7|15788.7|15793.7|15782.7|26
1640201400000|2021-12-22 19:30:00|15795.7|15783.7|15796.7|15784.7|15799.7|15788.7|15795.7|15782.7|21
1640201700000|2021-12-22 19:35:00|15797.7|15785.7|15799.7|15788.7|15799.7|15788.7|15796.7|15784.7|20
1640202000000|2021-12-22 19:40:00|15798.7|15787.7|15799.2|15789.2|15800.7|15789.7|15798.7|15786.7|20
1640202300000|2021-12-22 19:45:00|15800.2|15790.2|15799.2|15789.2|15800.2|15790.2|15798.7|15788.7|19
1640202600000|2021-12-22 19:50:00|15798.2|15788.2|15801.2|15791.2|15801.7|15791.7|15798.2|15788.2|43
1640202900000|2021-12-22 19:55:00|15800.7|15790.7|15802.2|15792.2|15802.2|15792.2|15800.7|15790.7|31
1640203200000|2021-12-22 20:00:00|15801.7|15791.7|15805.2|15795.2|15805.2|15795.2|15801.7|15791.7|49
1640203500000|2021-12-22 20:05:00|15804.2|15794.2|15805.7|15795.7|15806.2|15796.2|15804.2|15794.2|27
1640203800000|2021-12-22 20:10:00|15805.2|15795.2|15804.2|15794.2|15806.2|15796.2|15804.2|15794.2|29
1640204100000|2021-12-22 20:15:00|15804.7|15794.7|15802.2|15792.2|15804.7|15794.7|15802.2|15792.2|39
1640204400000|2021-12-22 20:20:00|15801.2|15791.2|15802.7|15792.7|15802.7|15792.7|15799.2|15789.2|74
1640204700000|2021-12-22 20:25:00|15803.7|15793.7|15802.7|15792.7|15804.2|15794.2|15802.2|15792.2|80
1640205000000|2021-12-22 20:30:00|15803.2|15793.2|15801.7|15791.7|15806.2|15796.2|15801.7|15791.7|194
1640205300000|2021-12-22 20:35:00|15802.2|15792.2|15805.7|15795.7|15806.2|15796.2|15801.7|15791.7|17
1640205600000|2021-12-22 20:40:00|15805.2|15795.2|15804.7|15794.7|15805.7|15795.7|15803.7|15793.7|107
1640205900000|2021-12-22 20:45:00|15805.2|15795.2|15806.2|15796.2|15806.2|15796.2|15803.7|15793.7|117
1640206200000|2021-12-22 20:50:00|15807.2|15797.2|15810.2|15800.2|15810.2|15800.2|15806.7|15796.7|123
1640206500000|2021-12-22 20:55:00|15811.2|15801.2|15808.7|15798.7|15811.2|15801.2|15808.2|15798.2|155
1640206800000|2021-12-22 21:00:00|15808.2|15798.2|15809.2|15799.2|15809.7|15799.7|15808.2|15798.2|29
1640207100000|2021-12-22 21:05:00|15809.7|15799.7|15811.2|15801.2|15811.2|15801.2|15809.7|15799.7|31
1640207400000|2021-12-22 21:10:00|15811.7|15801.7|15811.2|15801.2|15812.2|15802.2|15809.7|15799.7|29
1640207700000|2021-12-22 21:15:00|15816.5|15792.5|15819.9|15795.9|15820.5|15796.5|15815.9|15791.9|0
1640208000000|2021-12-22 21:20:00|15819.2|15795.2|15820.5|15796.5|15821.2|15797.2|15819.2|15795.2|0
1640208300000|2021-12-22 21:25:00|15821.2|15797.2|15819.9|15795.9|15821.2|15797.2|15819.9|15795.9|0
1640208600000|2021-12-22 21:30:00|15819.5|15795.5|15819.9|15795.9|15819.9|15795.9|15819.2|15795.2|0
1640208900000|2021-12-22 21:35:00|15819.2|15795.2|15820.5|15796.5|15820.5|15796.5|15819.2|15795.2|0
1640209200000|2021-12-22 21:40:00|15819.9|15795.9|15819.9|15795.9|15819.9|15795.9|15819.2|15795.2|0
1640209500000|2021-12-22 21:45:00|15820.2|15796.2|15821.2|15797.2|15822.6|15798.6|15819.2|15795.2|0
1640209800000|2021-12-22 21:50:00|15820.9|15796.9|15820.5|15796.5|15822.6|15798.6|15819.9|15795.9|0
1640210100000|2021-12-22 21:55:00|15821.2|15797.2|15820.1|15796.1|15822.6|15798.6|15819.5|15795.5|0
1640210400000|2021-12-22 22:00:00|15820.2|15796.2|15819|15795|15820.2|15796.2|15818.8|15794.8|0
1640210700000|2021-12-22 22:05:00|15819.1|15795.1|15819.2|15795.2|15819.4|15795.4|15819.1|15795.1|0
1640211000000|2021-12-22 22:10:00|15819.3|15795.3|15819.5|15795.5|15819.6|15795.6|15819.3|15795.3|0
1640211300000|2021-12-22 22:15:00|15819.4|15795.4|15819.4|15795.4|15819.4|15795.4|15819.4|15795.4|0
1640211600000|2021-12-22 22:20:00|15819.5|15795.5|15819.7|15795.7|15819.9|15795.9|15819.4|15795.4|0
1640211900000|2021-12-22 22:25:00|15819.4|15795.4|15820|15796|15820|15796|15819|15795|0
1640212200000|2021-12-22 22:30:00|15819.9|15795.9|15820.1|15796.1|15820.4|15796.4|15819.9|15795.9|0
1640212500000|2021-12-22 22:35:00|15819.9|15795.9|15819.9|15795.9|15819.9|15795.9|15819.4|15795.4|0
1640212800000|2021-12-22 22:40:00|15819.6|15795.6|15819.3|15795.3|15819.8|15795.8|15819.1|15795.1|0
1640213100000|2021-12-22 22:45:00|15819.4|15795.4|15819.6|15795.6|15819.6|15795.6|15819.3|15795.3|0
1640213400000|2021-12-22 22:50:00|15819.3|15795.3|15819.2|15795.2|15819.3|15795.3|15818.8|15794.8|0
1640213700000|2021-12-22 22:55:00|15820.1|15796.1|15818.1|15794.1|15820.1|15796.1|15818.1|15794.1|0
1640214000000|2021-12-22 23:00:00|15818.6|15794.6|15826.3|15802.3|15828.3|15804.3|15818.6|15794.6|0
1640214300000|2021-12-22 23:05:00|15825.6|15801.6|15827.6|15803.6|15829.6|15805.6|15824.9|15800.9|0
1640214600000|2021-12-22 23:10:00|15828.3|15804.3|15832.7|15808.7|15832.7|15808.7|15821.4|15797.4|0
1640214900000|2021-12-22 23:15:00|15833.4|15809.4|15835.8|15811.8|15836.5|15812.5|15833.4|15809.4|0
1640215200000|2021-12-22 23:20:00|15836.5|15812.5|15833.5|15809.5|15837.5|15813.5|15832.8|15808.8|0
1640215500000|2021-12-22 23:25:00|15834.2|15810.2|15832.1|15808.1|15834.8|15810.8|15830.8|15806.8|0
1640215800000|2021-12-22 23:30:00|15831.5|15807.5|15836.9|15812.9|15836.9|15812.9|15831.5|15807.5|0
1640216100000|2021-12-22 23:35:00|15836.5|15812.5|15837.4|15813.4|15838|15814|15834.2|15810.2|0
1640216400000|2021-12-22 23:40:00|15836.7|15812.7|15835.7|15811.7|15838.7|15814.7|15832.3|15808.3|0
1640216700000|2021-12-22 23:45:00|15837|15813|15831|15807|15838.4|15814.4|15830.4|15806.4|0
1640217000000|2021-12-22 23:50:00|15831.7|15807.7|15833.7|15809.7|15834.4|15810.4|15831|15807|0
1640217300000|2021-12-22 23:55:00|15834.4|15810.4|15834.4|15810.4|15835.8|15811.8|15832.4|15808.4|0
1640217600000|2021-12-23 00:00:00|15833.1|15809.1|15829.4|15805.4|15835.2|15811.2|15828.9|15804.9|0
1640217900000|2021-12-23 00:05:00|15830|15806|15826.6|15802.6|15830.4|15806.4|15826.6|15802.6|0
1640218200000|2021-12-23 00:10:00|15826.9|15802.9|15822.2|15798.2|15828.3|15804.3|15822.2|15798.2|0
1640218500000|2021-12-23 00:15:00|15822.9|15798.9|15824|15800|15825.3|15801.3|15820.8|15796.8|0
1640218800000|2021-12-23 00:20:00|15823.1|15799.1|15822.4|15798.4|15825.2|15801.2|15820.3|15796.3|0
1640219100000|2021-12-23 00:25:00|15821.9|15797.9|15824.7|15800.7|15825.2|15801.2|15821.1|15797.1|0
1640219400000|2021-12-23 00:30:00|15824.5|15800.5|15826.9|15802.9|15828.7|15804.7|15824.4|15800.4|0
1640219700000|2021-12-23 00:35:00|15827.3|15803.3|15829.3|15805.3|15829.6|15805.6|15827.3|15803.3|0
1640220000000|2021-12-23 00:40:00|15829|15805|15825.5|15801.5|15829.1|15805.1|15824.8|15800.8|0
1640220300000|2021-12-23 00:45:00|15825.1|15801.1|15820|15796|15830.8|15806.8|15820|15796|0
1640220600000|2021-12-23 00:50:00|15819.6|15795.6|15819.1|15795.1|15820.9|15796.9|15818|15794|0
1640220900000|2021-12-23 00:55:00|15819|15795|15817|15793|15819.8|15795.8|15815.4|15791.4|0
1640221200000|2021-12-23 01:00:00|15805.2|15795.2|15767.7|15757.7|15805.2|15795.2|15766.2|15756.2|2803
1640221500000|2021-12-23 01:05:00|15767.2|15757.2|15774.7|15764.7|15774.7|15764.7|15767.2|15757.2|434
1640221800000|2021-12-23 01:10:00|15775.2|15765.2|15780.2|15770.2|15785.7|15775.7|15775.2|15765.2|439
1640222100000|2021-12-23 01:15:00|15779.7|15769.7|15779.7|15769.7|15782.7|15772.7|15766.7|15756.7|652
1640222400000|2021-12-23 01:20:00|15779.2|15769.2|15802.7|15792.7|15806.7|15796.7|15776.2|15766.2|1089
1640222700000|2021-12-23 01:25:00|15802.2|15792.2|15807.2|15797.2|15812.2|15802.2|15794.7|15784.7|1273
1640223000000|2021-12-23 01:30:00|15807.7|15797.7|15789.7|15779.7|15831.7|15821.7|15782.2|15772.2|12047
1640223300000|2021-12-23 01:35:00|15790.7|15780.7|15845.2|15835.2|15863.2|15853.2|15788.7|15778.7|8927
1640223600000|2021-12-23 01:40:00|15843.7|15833.7|15825.7|15815.7|15843.7|15833.7|15801.7|15791.7|6403
1640223900000|2021-12-23 01:45:00|15824.7|15814.7|15829.7|15819.7|15841.7|15831.7|15809.7|15799.7|3583
1640224200000|2021-12-23 01:50:00|15830.7|15820.7|15832.7|15822.7|15838.7|15828.7|15811.7|15801.7|5174
1640224500000|2021-12-23 01:55:00|15833.7|15823.7|15788.7|15778.7|15834.7|15824.7|15783.7|15773.7|3990
1640224800000|2021-12-23 02:00:00|15787.7|15777.7|15780.7|15770.7|15790.7|15780.7|15766.7|15756.7|4304
1640225100000|2021-12-23 02:05:00|15779.7|15769.7|15776.7|15766.7|15784.7|15774.7|15748.7|15738.7|3684
1640225400000|2021-12-23 02:10:00|15777.7|15767.7|15757.7|15747.7|15780.7|15770.7|15757.7|15747.7|2662
1640225700000|2021-12-23 02:15:00|15756.7|15746.7|15767.7|15757.7|15780.7|15770.7|15755.7|15745.7|2365
1640226000000|2021-12-23 02:20:00|15766.7|15756.7|15760.7|15750.7|15767.7|15757.7|15749.7|15739.7|2456
1640226300000|2021-12-23 02:25:00|15759.7|15749.7|15771.7|15761.7|15773.7|15763.7|15753.7|15743.7|1619
1640226600000|2021-12-23 02:30:00|15770.7|15760.7|15783.7|15773.7|15785.7|15775.7|15754.7|15744.7|1392
1640226900000|2021-12-23 02:35:00|15784.7|15774.7|15803.6|15793.6|15810.6|15800.6|15784.7|15774.7|3560
1640227200000|2021-12-23 02:40:00|15802.6|15792.6|15782.6|15772.6|15810.6|15800.6|15780.6|15770.6|2600
1640227500000|2021-12-23 02:45:00|15784.6|15774.6|15777.6|15767.6|15792.6|15782.6|15776.6|15766.6|822
1640227800000|2021-12-23 02:50:00|15778.6|15768.6|15762.6|15752.6|15783.6|15773.6|15756.6|15746.6|1579
1640228100000|2021-12-23 02:55:00|15761.6|15751.6|15755.6|15745.6|15766.6|15756.6|15754.6|15744.6|2066
1640228400000|2021-12-23 03:00:00|15754.6|15744.6|15748.6|15738.6|15760.6|15750.6|15744.6|15734.6|2294
1640228700000|2021-12-23 03:05:00|15747.6|15737.6|15741.6|15731.6|15752.6|15742.6|15737.6|15727.6|1873
1640229000000|2021-12-23 03:10:00|15740.6|15730.6|15737.6|15727.6|15745.6|15735.6|15726.6|15716.6|2938
1640229300000|2021-12-23 03:15:00|15735.6|15725.6|15749.6|15739.6|15756.6|15746.6|15732.6|15722.6|1237
1640229600000|2021-12-23 03:20:00|15748.6|15738.6|15739.6|15729.6|15752.6|15742.6|15733.6|15723.6|784
1640229900000|2021-12-23 03:25:00|15740.6|15730.6|15744.6|15734.6|15746.6|15736.6|15736.6|15726.6|770
1640230200000|2021-12-23 03:30:00|15743.6|15733.6|15737.6|15727.6|15744.6|15734.6|15735.6|15725.6|451
1640230500000|2021-12-23 03:35:00|15738.6|15728.6|15739.6|15729.6|15742.6|15732.6|15734.6|15724.6|269
1640230800000|2021-12-23 03:40:00|15740.6|15730.6|15737.6|15727.6|15741.6|15731.6|15735.6|15725.6|352
1640231100000|2021-12-23 03:45:00|15738.6|15728.6|15738.6|15728.6|15742.6|15732.6|15736.6|15726.6|137
1640231400000|2021-12-23 03:50:00|15739.6|15729.6|15740.6|15730.6|15741.6|15731.6|15738.6|15728.6|105
1640231700000|2021-12-23 03:55:00|15741.6|15731.6|15743.6|15733.6|15747.6|15737.6|15741.6|15731.6|117
1640232000000|2021-12-23 04:00:00|15742.6|15732.6|15744.6|15734.6|15745.6|15735.6|15739.6|15729.6|43
1640232300000|2021-12-23 04:05:00|15745.6|15735.6|15748.6|15738.6|15748.6|15738.6|15745.6|15735.6|57
1640232600000|2021-12-23 04:10:00|15749.6|15739.6|15747.6|15737.6|15749.6|15739.6|15747.6|15737.6|88
1640232900000|2021-12-23 04:15:00|15748.6|15738.6|15747.6|15737.6|15749.6|15739.6|15746.6|15736.6|65
1640233200000|2021-12-23 04:20:00|15748.6|15738.6|15749.6|15739.6|15749.6|15739.6|15747.6|15737.6|120
1640233500000|2021-12-23 04:25:00|15750.6|15740.6|15752.6|15742.6|15753.6|15743.6|15748.6|15738.6|184
1640233800000|2021-12-23 04:30:00|15751.6|15741.6|15750.6|15740.6|15752.6|15742.6|15750.6|15740.6|155
1640234100000|2021-12-23 04:35:00|15749.6|15739.6|15750.6|15740.6|15751.6|15741.6|15749.6|15739.6|42
1640234400000|2021-12-23 04:40:00|15749.6|15739.6|15750.6|15740.6|15751.6|15741.6|15749.6|15739.6|83
1640234700000|2021-12-23 04:45:00|15751.6|15741.6|15747.6|15737.6|15751.6|15741.6|15746.6|15736.6|63
1640235000000|2021-12-23 04:50:00|15748.6|15738.6|15751.6|15741.6|15751.6|15741.6|15747.6|15737.6|93
1640235300000|2021-12-23 04:55:00|15750.6|15740.6|15748.6|15738.6|15752.6|15742.6|15747.6|15737.6|220
1640235600000|2021-12-23 05:00:00|15757.6|15747.6|15716.6|15706.6|15757.6|15747.6|15716.6|15706.6|2598
1640235900000|2021-12-23 05:05:00|15715.6|15705.6|15717.6|15707.6|15724.6|15714.6|15702.6|15692.6|2807
1640236200000|2021-12-23 05:10:00|15716.6|15706.6|15706.6|15696.6|15726.6|15716.6|15702.6|15692.6|2279
1640236500000|2021-12-23 05:15:00|15704.6|15694.6|15716.6|15706.6|15724.6|15714.6|15695.6|15685.6|1784
1640236800000|2021-12-23 05:20:00|15714.6|15704.6|15748.6|15738.6|15756.6|15746.6|15711.6|15701.6|2051
1640237100000|2021-12-23 05:25:00|15749.6|15739.6|15758.6|15748.6|15773.6|15763.6|15748.6|15738.6|3112
1640237400000|2021-12-23 05:30:00|15755.6|15745.6|15740.6|15730.6|15761.6|15751.6|15739.6|15729.6|2046
1640237700000|2021-12-23 05:35:00|15741.6|15731.6|15746.6|15736.6|15747.6|15737.6|15737.6|15727.6|1685
1640238000000|2021-12-23 05:40:00|15747.6|15737.6|15782.6|15772.6|15785.6|15775.6|15745.6|15735.6|2905
1640238300000|2021-12-23 05:45:00|15780.6|15770.6|15809.6|15799.6|15813.6|15803.6|15779.6|15769.6|2870
1640238600000|2021-12-23 05:50:00|15808.6|15798.6|15814.6|15804.6|15815.6|15805.6|15787.6|15777.6|2143
1640238900000|2021-12-23 05:55:00|15815.6|15805.6|15810.6|15800.6|15824.6|15814.6|15800.6|15790.6|2306
1640239200000|2021-12-23 06:00:00|15809.6|15799.6|15884.6|15874.6|15886.6|15876.6|15807.6|15797.6|4493
1640239500000|2021-12-23 06:05:00|15887.6|15877.6|15897.6|15887.6|15925.6|15915.6|15876.6|15866.6|6647
1640239800000|2021-12-23 06:10:00|15898.6|15888.6|15890.6|15880.6|15901.6|15891.6|15869.6|15859.6|4066
1640240100000|2021-12-23 06:15:00|15889.6|15879.6|15870.6|15860.6|15908.6|15898.6|15870.6|15860.6|2181
1640240400000|2021-12-23 06:20:00|15869.6|15859.6|15889.6|15879.6|15890.6|15880.6|15863.6|15853.6|2149
1640240700000|2021-12-23 06:25:00|15890.6|15880.6|15912.6|15902.6|15921.6|15911.6|15880.6|15870.6|1861
1640241000000|2021-12-23 06:30:00|15914.6|15904.6|15892.6|15882.6|15929.6|15919.6|15888.6|15878.6|3059
1640241300000|2021-12-23 06:35:00|15891.6|15881.6|15894.6|15884.6|15910.6|15900.6|15883.6|15873.6|1992
1640241600000|2021-12-23 06:40:00|15893.6|15883.6|15885.6|15875.6|15903.6|15893.6|15883.6|15873.6|1701
1640241900000|2021-12-23 06:45:00|15887.6|15877.6|15898.6|15888.6|15900.6|15890.6|15884.6|15874.6|2124
1640242200000|2021-12-23 06:50:00|15895.6|15885.6|15893.6|15883.6|15903.6|15893.6|15889.6|15879.6|3446
1640242500000|2021-12-23 06:55:00|15894.6|15884.6|15919.6|15909.6|15922.6|15912.6|15892.6|15882.6|5349
1640242800000|2021-12-23 07:00:00|15921.6|15911.6|15899.6|15889.6|15921.6|15911.6|15895.6|15885.6|2530
1640243100000|2021-12-23 07:05:00|15900.6|15890.6|15887.6|15877.6|15901.6|15891.6|15887.6|15877.6|1008
1640243400000|2021-12-23 07:10:00|15888.6|15878.6|15879.6|15869.6|15890.6|15880.6|15874.6|15864.6|1628
1640243700000|2021-12-23 07:15:00|15880.6|15870.6|15879.6|15869.6|15885.6|15875.6|15874.6|15864.6|1362
1640244000000|2021-12-23 07:20:00|15880.6|15870.6|15883.6|15873.6|15891.6|15881.6|15879.6|15869.6|882
1640244300000|2021-12-23 07:25:00|15882.6|15872.6|15879.6|15869.6|15886.6|15876.6|15879.6|15869.6|407
1640244600000|2021-12-23 07:30:00|15880.6|15870.6|15884.6|15874.6|15887.6|15877.6|15879.6|15869.6|346
1640244900000|2021-12-23 07:35:00|15883.6|15873.6|15893.6|15883.6|15895.6|15885.6|15882.6|15872.6|371
1640245200000|2021-12-23 07:40:00|15894.6|15884.6|15887.6|15877.6|15895.6|15885.6|15886.6|15876.6|349
1640245500000|2021-12-23 07:45:00|15885.6|15875.6|15888.6|15878.6|15893.6|15883.6|15882.6|15872.6|447
1640245800000|2021-12-23 07:50:00|15885.6|15875.6|15886.6|15876.6|15897.6|15887.6|15884.6|15874.6|894
1640246100000|2021-12-23 07:55:00|15888.6|15878.6|15890.6|15880.6|15892.6|15882.6|15882.6|15872.6|634
1640246400000|2021-12-23 08:00:00|15891.6|15881.6|15903.6|15891.6|15908.6|15896.6|15889.6|15877.6|769
1640246700000|2021-12-23 08:05:00|15902.6|15892.6|15905.6|15893.6|15913.6|15901.6|15899.6|15887.6|1157
1640247000000|2021-12-23 08:10:00|15904.6|15891.6|15907.6|15895.6|15907.6|15895.6|15898.6|15887.6|450
1640247300000|2021-12-23 08:15:00|15905.6|15894.6|15899.6|15887.6|15905.6|15894.6|15898.6|15887.6|161
1640247600000|2021-12-23 08:20:00|15900.6|15888.6|15903.6|15891.6|15906.6|15895.6|15895.6|15883.6|825
1640247900000|2021-12-23 08:25:00|15904.6|15892.6|15906.6|15893.6|15912.6|15900.6|15895.6|15884.6|1018
1640248200000|2021-12-23 08:30:00|15909.6|15885.6|15916.4|15892.4|15916.4|15892.4|15909.3|15885.3|0
1640248500000|2021-12-23 08:35:00|15915.5|15891.5|15899.3|15875.3|15916.4|15892.4|15891.4|15867.4|95
1640248800000|2021-12-23 08:40:00|15899.2|15875.2|15903.2|15879.2|15907|15883|15898.7|15874.7|0
1640249100000|2021-12-23 08:45:00|15903|15879|15912.8|15888.8|15915.5|15891.5|15899.7|15875.7|0
1640249400000|2021-12-23 08:50:00|15912.4|15888.4|15929.2|15905.2|15933.4|15909.4|15908.9|15884.9|0
1640249700000|2021-12-23 08:55:00|15930.1|15906.1|15932.1|15908.1|15937.6|15913.6|15929.2|15905.2|0
1640250000000|2021-12-23 09:00:00|15932|15908|15904.6|15892.6|15932.1|15908.1|15902.6|15890.6|287
1640250300000|2021-12-23 09:05:00|15905.6|15893.6|15903.6|15891.6|15906.6|15895.6|15902.6|15890.6|948
1640250600000|2021-12-23 09:10:00|15901.6|15888.6|15893.6|15881.6|15906.6|15894.6|15892.6|15881.6|268
1640250900000|2021-12-23 09:15:00|15894.6|15882.6|15883.6|15871.6|15895.6|15884.6|15881.6|15870.6|290
1640251200000|2021-12-23 09:20:00|15884.6|15872.6|15879.6|15867.6|15884.6|15873.6|15875.6|15862.6|299
1640251500000|2021-12-23 09:25:00|15880.6|15868.6|15878.6|15866.6|15880.6|15868.6|15875.6|15863.6|83
1640251800000|2021-12-23 09:30:00|15879.6|15867.6|15884.6|15872.6|15884.6|15873.6|15879.6|15867.6|167
1640252100000|2021-12-23 09:35:00|15883.6|15873.6|15887.6|15876.6|15889.6|15878.6|15883.6|15872.6|82
1640252400000|2021-12-23 09:40:00|15888.6|15877.6|15893.6|15881.6|15896.6|15883.6|15888.6|15877.6|300
1640252700000|2021-12-23 09:45:00|15892.6|15882.6|15887.6|15876.6|15892.6|15882.6|15885.6|15874.6|69
1640253000000|2021-12-23 09:50:00|15884.6|15873.6|15883.6|15871.6|15886.6|15875.6|15880.6|15868.6|611
1640253300000|2021-12-23 09:55:00|15884.6|15873.6|15883.6|15871.6|15885.6|15874.6|15882.6|15871.6|117
1640253600000|2021-12-23 10:00:00|15882.6|15872.6|15882.6|15870.6|15883.6|15872.6|15880.6|15869.6|71
1640253900000|2021-12-23 10:05:00|15881.6|15871.6|15877.6|15866.6|15882.6|15871.6|15877.6|15866.6|88
1640254200000|2021-12-23 10:10:00|15878.6|15867.6|15878.6|15867.6|15879.6|15868.6|15877.6|15866.6|78
1640254500000|2021-12-23 10:15:00|15879.6|15868.6|15880.6|15869.6|15882.6|15871.6|15879.6|15868.6|74
1640254800000|2021-12-23 10:20:00|15881.6|15870.6|15883.6|15872.6|15885.6|15874.6|15880.6|15869.6|115
1640255100000|2021-12-23 10:25:00|15882.6|15871.6|15883.6|15871.6|15884.6|15873.6|15882.6|15871.6|56
1640255400000|2021-12-23 10:30:00|15882.6|15872.6|15879.6|15868.6|15883.6|15872.6|15878.6|15867.6|58
1640255700000|2021-12-23 10:35:00|15878.6|15867.6|15881.6|15869.6|15883.6|15872.6|15878.6|15867.6|92
1640256000000|2021-12-23 10:40:00|15882.6|15870.6|15887.6|15875.6|15891.6|15880.6|15882.6|15870.6|53
1640256300000|2021-12-23 10:45:00|15886.6|15874.6|15883.6|15871.6|15886.6|15874.6|15881.6|15869.6|39
1640256600000|2021-12-23 10:50:00|15884.6|15872.6|15890.6|15879.6|15892.6|15881.6|15884.6|15872.6|130
1640256900000|2021-12-23 10:55:00|15891.6|15880.6|15890.6|15879.6|15893.6|15881.6|15890.6|15879.6|105
1640257200000|2021-12-23 11:00:00|15889.6|15878.6|15886.6|15875.6|15889.6|15878.6|15884.6|15872.6|35
1640257500000|2021-12-23 11:05:00|15887.6|15876.6|15887.6|15876.6|15888.6|15876.6|15885.6|15873.6|32
1640257800000|2021-12-23 11:10:00|15886.6|15875.6|15884.6|15873.6|15886.6|15875.6|15884.6|15873.6|42
1640258100000|2021-12-23 11:15:00|15883.6|15872.6|15884.6|15872.6|15884.6|15873.6|15881.6|15870.6|50
1640258400000|2021-12-23 11:20:00|15883.6|15873.6|15884.6|15872.6|15884.6|15873.6|15883.6|15872.6|6
1640258700000|2021-12-23 11:25:00|15885.6|15873.6|15887.6|15876.6|15887.6|15876.6|15885.6|15873.6|8
1640259000000|2021-12-23 11:30:00|15888.6|15877.6|15892.6|15881.6|15892.6|15881.6|15888.6|15877.6|18
1640259300000|2021-12-23 11:35:00|15893.6|15880.6|15891.6|15880.6|15893.6|15882.6|15890.6|15879.6|21
1640259600000|2021-12-23 11:40:00|15892.6|15881.6|15890.6|15879.6|15894.6|15882.6|15890.6|15879.6|22
1640259900000|2021-12-23 11:45:00|15889.6|15878.6|15888.6|15877.6|15890.6|15879.6|15887.6|15876.6|6
1640260200000|2021-12-23 11:50:00|15889.6|15878.6|15888.6|15877.6|15890.6|15878.6|15888.6|15877.6|5
1640260500000|2021-12-23 11:55:00|15887.6|15876.6|15883.6|15871.6|15887.6|15876.6|15881.6|15869.6|180
1640260800000|2021-12-23 12:00:00|15882.6|15870.6|15883.6|15872.6|15883.6|15872.6|15880.6|15869.6|62
1640261100000|2021-12-23 12:05:00|15882.6|15871.6|15880.6|15868.6|15883.6|15872.6|15880.6|15868.6|87
1640261400000|2021-12-23 12:10:00|15881.6|15869.6|15881.6|15870.6|15882.6|15870.6|15879.6|15868.6|31
1640261700000|2021-12-23 12:15:00|15880.6|15869.6|15879.6|15867.6|15882.6|15871.6|15879.6|15867.6|83
1640262000000|2021-12-23 12:20:00|15880.6|15868.6|15879.6|15868.6|15880.6|15869.6|15877.6|15866.6|17
1640262300000|2021-12-23 12:25:00|15878.6|15867.6|15880.6|15868.6|15880.6|15868.6|15877.6|15866.6|25
1640262600000|2021-12-23 12:30:00|15879.6|15867.6|15878.6|15867.6|15880.6|15869.6|15878.6|15866.6|249
1640262900000|2021-12-23 12:35:00|15877.6|15866.6|15880.6|15869.6|15882.6|15870.6|15877.6|15866.6|45
1640263200000|2021-12-23 12:40:00|15881.6|15870.6|15885.6|15873.6|15885.6|15874.6|15880.6|15869.6|16
1640263500000|2021-12-23 12:45:00|15884.6|15874.6|15884.6|15872.6|15885.6|15874.6|15883.6|15872.6|8
1640263800000|2021-12-23 12:50:00|15883.6|15873.6|15883.6|15872.6|15884.6|15873.6|15881.6|15870.6|41
1640264100000|2021-12-23 12:55:00|15884.6|15871.6|15881.6|15870.6|15884.6|15872.6|15881.6|15870.6|36
1640264400000|2021-12-23 13:00:00|15882.6|15871.6|15881.6|15870.6|15884.6|15873.6|15881.6|15869.6|81
1640264700000|2021-12-23 13:05:00|15883.6|15871.6|15881.6|15870.6|15883.6|15871.6|15880.6|15868.6|35
1640265000000|2021-12-23 13:10:00|15880.6|15869.6|15883.6|15872.6|15883.6|15872.6|15880.6|15868.6|62
1640265300000|2021-12-23 13:15:00|15882.6|15871.6|15884.6|15872.6|15884.6|15873.6|15882.6|15870.6|109
1640265600000|2021-12-23 13:20:00|15883.6|15871.6|15881.6|15870.6|15883.6|15871.6|15880.6|15869.6|17
1640265900000|2021-12-23 13:25:00|15880.6|15869.6|15880.6|15869.6|15881.6|15869.6|15879.6|15868.6|13
1640266200000|2021-12-23 13:30:00|15881.6|15870.6|15878.6|15866.6|15881.6|15870.6|15878.6|15866.6|48
1640266500000|2021-12-23 13:35:00|15877.6|15867.6|15872.6|15861.6|15878.6|15867.6|15872.6|15861.6|47
1640266800000|2021-12-23 13:40:00|15871.6|15860.6|15871.6|15859.6|15875.6|15864.6|15870.6|15859.6|151
1640267100000|2021-12-23 13:45:00|15870.6|15860.6|15871.6|15859.6|15871.6|15860.6|15869.6|15858.6|177
1640267400000|2021-12-23 13:50:00|15870.6|15860.6|15871.6|15859.6|15871.6|15860.6|15869.6|15858.6|51
1640267700000|2021-12-23 13:55:00|15870.6|15860.6|15873.6|15862.6|15875.6|15864.6|15870.6|15860.6|107
1640268000000|2021-12-23 14:00:00|15874.6|15863.6|15876.6|15864.6|15878.6|15867.6|15874.6|15863.6|349
1640268300000|2021-12-23 14:05:00|15875.6|15865.6|15876.6|15864.6|15876.6|15865.6|15874.6|15863.6|127
1640268600000|2021-12-23 14:10:00|15877.6|15865.6|15877.6|15865.6|15878.6|15866.6|15876.6|15864.6|179
1640268900000|2021-12-23 14:15:00|15876.6|15866.6|15877.6|15865.6|15880.6|15869.6|15876.6|15865.6|52
1640269200000|2021-12-23 14:20:00|15876.6|15864.6|15876.6|15865.6|15878.6|15867.6|15875.6|15864.6|95
1640269500000|2021-12-23 14:25:00|15875.6|15864.6|15875.6|15864.6|15877.6|15866.6|15872.6|15861.6|83
1640269800000|2021-12-23 14:30:00|15876.6|15865.6|15880.6|15869.6|15885.6|15873.6|15869.6|15858.6|1331
1640270100000|2021-12-23 14:35:00|15879.6|15868.6|15885.6|15874.6|15890.6|15878.6|15877.6|15866.6|337
1640270400000|2021-12-23 14:40:00|15884.6|15873.6|15877.6|15865.6|15884.6|15874.6|15875.6|15864.6|283
1640270700000|2021-12-23 14:45:00|15885.6|15872.6|15881.6|15869.6|15887.6|15876.6|15878.6|15867.6|410
1640271000000|2021-12-23 14:50:00|15880.6|15870.6|15872.6|15861.6|15883.6|15872.6|15872.6|15861.6|371
1640271300000|2021-12-23 14:55:00|15871.6|15860.6|15871.6|15860.6|15875.6|15864.6|15870.6|15859.6|488
1640271600000|2021-12-23 15:00:00|15870.6|15859.6|15874.6|15862.6|15874.6|15862.6|15868.6|15857.6|209
1640271900000|2021-12-23 15:05:00|15875.6|15863.6|15883.6|15872.6|15884.6|15873.6|15874.6|15863.6|155
1640272200000|2021-12-23 15:10:00|15884.6|15873.6|15885.6|15873.6|15885.6|15873.6|15878.6|15867.6|173
1640272500000|2021-12-23 15:15:00|15884.6|15874.6|15898.6|15887.6|15900.6|15889.6|15884.6|15873.6|298
1640272800000|2021-12-23 15:20:00|15899.6|15889.6|15893.6|15882.6|15903.6|15892.6|15891.6|15880.6|176
1640273100000|2021-12-23 15:25:00|15892.6|15881.6|15890.6|15879.6|15898.6|15886.6|15890.6|15878.6|223
1640273400000|2021-12-23 15:30:00|15891.6|15878.6|15894.6|15882.6|15895.6|15884.6|15890.6|15878.6|160
1640273700000|2021-12-23 15:35:00|15893.6|15883.6|15901.6|15889.6|15901.6|15889.6|15893.6|15882.6|135
1640274000000|2021-12-23 15:40:00|15902.6|15890.6|15905.6|15893.6|15911.6|15900.6|15902.6|15890.6|240
1640274300000|2021-12-23 15:45:00|15904.6|15894.6|15910.6|15899.6|15912.6|15901.6|15904.6|15892.6|341
1640274600000|2021-12-23 15:50:00|15909.6|15898.6|15911.6|15900.6|15912.6|15901.6|15909.6|15898.6|163
1640274900000|2021-12-23 15:55:00|15910.6|15899.6|15913.6|15902.6|15913.6|15902.6|15908.6|15897.6|108
1640275200000|2021-12-23 16:00:00|15912.6|15901.6|15920.6|15909.6|15920.6|15909.6|15912.6|15901.6|335
1640275500000|2021-12-23 16:05:00|15921.6|15908.6|15918.6|15906.6|15921.6|15910.6|15917.6|15906.6|111
1640275800000|2021-12-23 16:10:00|15917.6|15907.6|15925.6|15914.6|15925.6|15914.6|15917.6|15906.6|284
1640276100000|2021-12-23 16:15:00|15926.6|15915.6|15925.6|15914.6|15927.6|15916.6|15924.6|15912.6|118
1640276400000|2021-12-23 16:20:00|15924.6|15913.6|15925.6|15913.6|15925.6|15914.6|15923.6|15912.6|110
1640276700000|2021-12-23 16:25:00|15924.6|15914.6|15923.6|15911.6|15927.6|15916.6|15922.6|15911.6|92
1640277000000|2021-12-23 16:30:00|15921.6|15910.6|15921.6|15910.6|15925.6|15914.6|15921.6|15910.6|133
1640277300000|2021-12-23 16:35:00|15922.6|15911.6|15921.6|15909.6|15922.6|15911.6|15919.6|15907.6|185
1640277600000|2021-12-23 16:40:00|15920.6|15910.6|15921.6|15909.6|15923.6|15912.6|15918.6|15907.6|261
1640277900000|2021-12-23 16:45:00|15920.6|15908.6|15918.6|15906.6|15921.6|15910.6|15917.6|15906.6|207
1640278200000|2021-12-23 16:50:00|15917.6|15907.6|15916.6|15904.6|15919.6|15907.6|15915.6|15904.6|35
1640278500000|2021-12-23 16:55:00|15915.6|15905.6|15922.6|15910.6|15922.6|15911.6|15915.6|15904.6|107
1640278800000|2021-12-23 17:00:00|15921.6|15909.6|15921.6|15909.6|15922.6|15911.6|15919.6|15908.6|30
1640279100000|2021-12-23 17:05:00|15920.6|15910.6|15918.6|15907.6|15921.6|15910.6|15918.6|15907.6|24
1640279400000|2021-12-23 17:10:00|15919.6|15908.6|15918.6|15907.6|15919.6|15908.6|15916.6|15905.6|18
1640279700000|2021-12-23 17:15:00|15919.6|15906.6|15917.6|15905.6|15919.6|15908.6|15916.6|15905.6|30
1640280000000|2021-12-23 17:20:00|15916.6|15906.6|15918.6|15906.6|15918.6|15907.6|15916.6|15905.6|21
1640280300000|2021-12-23 17:25:00|15919.6|15907.6|15919.6|15907.6|15920.6|15909.6|15917.6|15906.6|86
1640280600000|2021-12-23 17:30:00|15918.6|15908.6|15920.6|15908.6|15921.6|15909.6|15918.6|15907.6|57
1640280900000|2021-12-23 17:35:00|15919.6|15907.6|15920.6|15909.6|15921.6|15909.6|15918.6|15907.6|29
1640281200000|2021-12-23 17:40:00|15921.6|15910.6|15921.6|15910.6|15922.6|15910.6|15919.6|15908.6|41
1640281500000|2021-12-23 17:45:00|15922.6|15909.6|15918.6|15907.6|15922.6|15910.6|15918.6|15906.6|171
1640281800000|2021-12-23 17:50:00|15919.6|15906.6|15918.6|15907.6|15919.6|15908.6|15918.6|15906.6|30
1640282100000|2021-12-23 17:55:00|15919.6|15908.6|15922.6|15911.6|15923.6|15912.6|15919.6|15907.6|109
1640282400000|2021-12-23 18:00:00|15921.6|15910.6|15924.6|15913.6|15925.6|15914.6|15919.6|15908.6|199
1640282700000|2021-12-23 18:05:00|15925.6|15914.6|15927.6|15916.6|15927.6|15916.6|15924.6|15913.6|69
1640283000000|2021-12-23 18:10:00|15928.6|15917.6|15929.6|15918.6|15930.6|15919.6|15928.6|15917.6|168
1640283300000|2021-12-23 18:15:00|15930.6|15917.6|15930.6|15919.6|15931.6|15920.6|15930.6|15917.6|96
1640283600000|2021-12-23 18:20:00|15931.6|15918.6|15930.6|15919.6|15931.6|15919.6|15929.6|15918.6|23
1640283900000|2021-12-23 18:25:00|15931.6|15920.6|15933.6|15922.6|15934.6|15922.6|15930.6|15920.6|81
1640284200000|2021-12-23 18:30:00|15934.6|15923.6|15931.6|15920.6|15934.6|15923.6|15931.6|15920.6|45
1640284500000|2021-12-23 18:35:00|15932.6|15919.6|15934.6|15923.6|15934.6|15923.6|15931.6|15919.6|50
1640284800000|2021-12-23 18:40:00|15935.6|15924.6|15936.6|15925.6|15937.6|15926.6|15935.6|15924.6|104
1640285100000|2021-12-23 18:45:00|15937.6|15926.6|15934.6|15923.6|15937.6|15926.6|15934.6|15923.6|36
1640285400000|2021-12-23 18:50:00|15933.6|15922.6|15934.6|15923.6|15934.6|15923.6|15932.6|15921.6|41
1640285700000|2021-12-23 18:55:00|15935.6|15922.6|15932.6|15921.6|15935.6|15924.6|15929.6|15918.6|33
1640286000000|2021-12-23 19:00:00|15931.6|15920.6|15928.6|15917.6|15932.6|15921.6|15928.6|15917.6|44
1640286300000|2021-12-23 19:05:00|15927.6|15916.6|15926.6|15915.6|15927.6|15916.6|15925.6|15914.6|95
1640286600000|2021-12-23 19:10:00|15925.6|15914.6|15926.6|15915.6|15927.6|15915.6|15925.6|15914.6|27
1640286900000|2021-12-23 19:15:00|15925.6|15914.6|15927.6|15916.6|15929.6|15917.6|15925.6|15914.6|44
1640287200000|2021-12-23 19:20:00|15926.6|15915.6|15928.6|15917.6|15929.6|15917.6|15926.6|15915.6|19
1640287500000|2021-12-23 19:25:00|15929.6|15918.6|15927.6|15916.6|15929.6|15918.6|15927.6|15915.6|81
1640287800000|2021-12-23 19:30:00|15928.6|15915.6|15927.6|15916.6|15928.6|15917.6|15927.6|15915.6|41
1640288100000|2021-12-23 19:35:00|15926.6|15915.6|15927.6|15915.6|15927.6|15916.6|15925.6|15914.6|53
1640288400000|2021-12-23 19:40:00|15926.6|15914.6|15926.6|15916.6|15927.6|15916.6|15925.6|15913.6|33
1640288700000|2021-12-23 19:45:00|15926.1|15916.1|15923.1|15913.1|15926.1|15916.1|15922.1|15912.1|115
1640289000000|2021-12-23 19:50:00|15921.1|15911.1|15924.1|15914.1|15924.1|15914.1|15921.1|15911.1|137
1640289300000|2021-12-23 19:55:00|15923.6|15913.6|15923.1|15913.1|15924.1|15914.1|15922.1|15912.1|80
1640289600000|2021-12-23 20:00:00|15923.6|15913.6|15918.1|15908.1|15924.1|15914.1|15918.1|15908.1|128
1640289900000|2021-12-23 20:05:00|15918.6|15908.6|15919.1|15909.1|15921.1|15911.1|15918.6|15908.6|37
1640290200000|2021-12-23 20:10:00|15919.6|15909.6|15921.1|15911.1|15921.1|15911.1|15919.6|15909.6|10
1640290500000|2021-12-23 20:15:00|15919.1|15909.1|15920.6|15910.6|15920.6|15910.6|15919.1|15909.1|109
1640290800000|2021-12-23 20:20:00|15920.1|15910.1|15917.1|15907.1|15920.1|15910.1|15917.1|15907.1|44
1640291100000|2021-12-23 20:25:00|15916.1|15906.1|15917.1|15907.1|15919.1|15909.1|15916.1|15906.1|150
1640291400000|2021-12-23 20:30:00|15916.1|15906.1|15913.6|15903.6|15917.6|15907.6|15913.1|15903.1|113
1640291700000|2021-12-23 20:35:00|15913.1|15903.1|15919.1|15909.1|15919.1|15909.1|15913.1|15903.1|81
1640292000000|2021-12-23 20:40:00|15920.1|15910.1|15923.1|15913.1|15923.1|15913.1|15920.1|15910.1|125
1640292300000|2021-12-23 20:45:00|15923.6|15913.6|15921.1|15911.1|15924.1|15914.1|15921.1|15911.1|241
1640292600000|2021-12-23 20:50:00|15923.1|15913.1|15923.6|15913.6|15926.6|15916.6|15922.1|15912.1|274
1640292900000|2021-12-23 20:55:00|15923.1|15913.1|15916.1|15906.1|15923.6|15913.6|15915.6|15905.6|127
1640293200000|2021-12-23 21:00:00|15915.6|15905.6|15916.6|15906.6|15919.6|15909.6|15915.1|15905.1|18
1640293500000|2021-12-23 21:05:00|15916.1|15906.1|15922.1|15912.1|15922.1|15912.1|15916.1|15906.1|64
1640293800000|2021-12-23 21:10:00|15921.1|15911.1|15919.6|15909.6|15921.1|15911.1|15918.1|15908.1|176
1640294100000|2021-12-23 21:15:00|15928.1|15904.1|15928.1|15904.1|15928.8|15904.8|15926.8|15902.8|0
1640294400000|2021-12-23 21:20:00|15928.8|15904.8|15928.1|15904.1|15929.5|15905.5|15926.8|15902.8|0
1640294700000|2021-12-23 21:25:00|15928.4|15904.4|15929.6|15905.6|15930.9|15906.9|15926.9|15902.9|0
1640295000000|2021-12-23 21:30:00|15930.2|15906.2|15930.3|15906.3|15931.6|15907.6|15930.2|15906.2|0
1640295300000|2021-12-23 21:35:00|15931|15907|15930.2|15906.2|15931|15907|15930.2|15906.2|0
1640295600000|2021-12-23 21:40:00|15931.6|15907.6|15930.9|15906.9|15931.6|15907.6|15930.2|15906.2|0
1640295900000|2021-12-23 21:45:00|15930.2|15906.2|15931.6|15907.6|15931.6|15907.6|15930.2|15906.2|0
1640296200000|2021-12-23 21:50:00|15932.2|15908.2|15932.9|15908.9|15932.9|15908.9|15931.6|15907.6|0
1640296500000|2021-12-23 21:55:00|15932.6|15908.6|15929.9|15905.9|15932.9|15908.9|15929.9|15905.9|0
1640307600000|2021-12-24 01:00:00|15902.1|15892.1|15901.6|15891.6|15910.1|15900.1|15897.1|15887.1|953
1640307900000|2021-12-24 01:05:00|15902.1|15892.1|15905.6|15895.6|15906.6|15896.6|15893.6|15883.6|1023
1640308200000|2021-12-24 01:10:00|15905.1|15895.1|15906.1|15896.1|15907.1|15897.1|15901.1|15891.1|410
1640308500000|2021-12-24 01:15:00|15906.6|15896.6|15923.1|15913.1|15927.6|15917.6|15900.1|15890.1|1188
1640308800000|2021-12-24 01:20:00|15922.1|15912.1|15931.6|15921.6|15932.1|15922.1|15916.1|15906.1|1046
1640309100000|2021-12-24 01:25:00|15931.1|15921.1|15929.6|15919.6|15944.1|15934.1|15927.6|15917.6|1346
1640309400000|2021-12-24 01:30:00|15930.1|15920.1|15962.6|15952.6|15981.6|15971.6|15930.1|15920.1|12678
1640309700000|2021-12-24 01:35:00|15965.6|15955.6|15954.1|15944.1|15986.6|15976.6|15932.6|15922.6|6073
1640310000000|2021-12-24 01:40:00|15950.6|15940.6|16008.6|15998.6|16010.6|16000.6|15945.6|15935.6|5528
1640310300000|2021-12-24 01:45:00|16009.1|15999.1|15981.6|15971.6|16025.6|16015.6|15979.6|15969.6|4738
1640310600000|2021-12-24 01:50:00|15979.6|15969.6|15941.6|15931.6|15982.6|15972.6|15926.6|15916.6|4378
1640310900000|2021-12-24 01:55:00|15940.6|15930.6|15935.6|15925.6|15945.6|15935.6|15922.6|15912.6|3264
1640311200000|2021-12-24 02:00:00|15934.6|15924.6|15918.6|15908.6|15934.6|15924.6|15910.6|15900.6|3665
1640311500000|2021-12-24 02:05:00|15917.6|15907.6|15913.6|15903.6|15919.6|15909.6|15892.6|15882.6|2968
1640311800000|2021-12-24 02:10:00|15914.6|15904.6|15914.6|15904.6|15929.6|15919.6|15910.6|15900.6|2425
1640312100000|2021-12-24 02:15:00|15915.6|15905.6|15886.6|15876.6|15919.6|15909.6|15885.6|15875.6|2574
1640312400000|2021-12-24 02:20:00|15885.6|15875.6|15905.6|15895.6|15908.6|15898.6|15879.6|15869.6|2460
1640312700000|2021-12-24 02:25:00|15904.6|15894.6|15883.6|15873.6|15911.6|15901.6|15875.6|15865.6|2198
1640313000000|2021-12-24 02:30:00|15881.6|15871.6|15881.6|15871.6|15893.6|15883.6|15862.6|15852.6|2349
1640313300000|2021-12-24 02:35:00|15882.6|15872.6|15843.6|15833.6|15883.6|15873.6|15841.6|15831.6|3337
1640313600000|2021-12-24 02:40:00|15842.6|15832.6|15824.6|15814.6|15856.6|15846.6|15823.6|15813.6|3180
1640313900000|2021-12-24 02:45:00|15825.6|15815.6|15836.6|15826.6|15849.6|15839.6|15816.6|15806.6|3027
1640314200000|2021-12-24 02:50:00|15835.6|15825.6|15819.6|15809.6|15836.6|15826.6|15811.6|15801.6|2624
1640314500000|2021-12-24 02:55:00|15821.6|15811.6|15840.6|15830.6|15846.6|15836.6|15820.6|15810.6|3651
1640314800000|2021-12-24 03:00:00|15841.6|15831.6|15832.6|15822.6|15850.6|15840.6|15823.6|15813.6|4505
1640315100000|2021-12-24 03:05:00|15834.6|15824.6|15861.6|15851.6|15863.6|15853.6|15831.6|15821.6|3707
1640315400000|2021-12-24 03:10:00|15862.6|15852.6|15881.6|15871.6|15887.6|15877.6|15860.6|15850.6|4540
1640315700000|2021-12-24 03:15:00|15882.6|15872.6|15864.6|15854.6|15882.6|15872.6|15856.6|15846.6|2489
1640316000000|2021-12-24 03:20:00|15865.6|15855.6|15886.6|15876.6|15889.6|15879.6|15864.6|15854.6|2286
1640316300000|2021-12-24 03:25:00|15887.6|15877.6|15892.6|15882.6|15894.6|15884.6|15874.6|15864.6|2507
1640316600000|2021-12-24 03:30:00|15891.6|15881.6|15890.6|15880.6|15895.6|15885.6|15885.6|15875.6|3390
1640316900000|2021-12-24 03:35:00|15891.6|15881.6|15885.6|15875.6|15894.6|15884.6|15885.6|15875.6|2052
1640317200000|2021-12-24 03:40:00|15889.6|15879.6|15904.6|15894.6|15908.6|15898.6|15884.6|15874.6|2278
1640317500000|2021-12-24 03:45:00|15900.6|15890.6|15906.6|15896.6|15909.6|15899.6|15895.6|15885.6|2796
1640317800000|2021-12-24 03:50:00|15905.6|15895.6|15912.6|15902.6|15922.6|15912.6|15905.6|15895.6|1707
1640318100000|2021-12-24 03:55:00|15913.6|15903.6|15909.6|15899.6|15921.6|15911.6|15906.6|15896.6|2690
1640318400000|2021-12-24 04:00:00|15907.6|15897.6|15907.6|15897.6|15910.6|15900.6|15903.6|15893.6|194
1640318700000|2021-12-24 04:05:00|15903.6|15893.6|15903.6|15893.6|15905.6|15895.6|15900.6|15890.6|298
1640319000000|2021-12-24 04:10:00|15904.6|15894.6|15908.6|15898.6|15908.6|15898.6|15901.6|15891.6|377
1640319300000|2021-12-24 04:15:00|15907.6|15897.6|15897.6|15887.6|15907.6|15897.6|15895.6|15885.6|458
1640319600000|2021-12-24 04:20:00|15896.6|15886.6|15893.6|15883.6|15897.6|15887.6|15884.6|15874.6|835
1640319900000|2021-12-24 04:25:00|15894.6|15884.6|15894.6|15884.6|15896.6|15886.6|15891.6|15881.6|275
1640320200000|2021-12-24 04:30:00|15895.6|15885.6|15894.6|15884.6|15897.6|15887.6|15892.6|15882.6|252
1640320500000|2021-12-24 04:35:00|15893.6|15883.6|15892.6|15882.6|15893.6|15883.6|15889.6|15879.6|141
1640320800000|2021-12-24 04:40:00|15893.6|15883.6|15891.6|15881.6|15895.6|15885.6|15891.6|15881.6|154
1640321100000|2021-12-24 04:45:00|15893.6|15883.6|15885.6|15875.6|15893.6|15883.6|15885.6|15875.6|271
1640321400000|2021-12-24 04:50:00|15886.6|15876.6|15889.6|15879.6|15889.6|15879.6|15885.6|15875.6|153
1640321700000|2021-12-24 04:55:00|15888.6|15878.6|15890.6|15880.6|15892.6|15882.6|15888.6|15878.6|154
1640322000000|2021-12-24 05:00:00|15887.6|15877.6|15892.6|15882.6|15896.6|15886.6|15880.6|15870.6|2641
1640322300000|2021-12-24 05:05:00|15891.6|15881.6|15877.6|15867.6|15902.6|15892.6|15877.6|15867.6|1124
1640322600000|2021-12-24 05:10:00|15875.6|15865.6|15879.6|15869.6|15886.6|15876.6|15871.6|15861.6|785
1640322900000|2021-12-24 05:15:00|15880.6|15870.6|15869.6|15859.6|15894.6|15884.6|15863.6|15853.6|1488
1640323200000|2021-12-24 05:20:00|15873.6|15863.6|15873.6|15863.6|15877.6|15867.6|15861.6|15851.6|1470
1640323500000|2021-12-24 05:25:00|15872.6|15862.6|15886.6|15876.6|15893.6|15883.6|15870.6|15860.6|1255
1640323800000|2021-12-24 05:30:00|15882.6|15872.6|15872.6|15862.6|15884.6|15874.6|15867.6|15857.6|889
1640324100000|2021-12-24 05:35:00|15873.6|15863.6|15887.6|15877.6|15896.6|15886.6|15869.6|15859.6|1340
1640324400000|2021-12-24 05:40:00|15889.6|15879.6|15880.6|15870.6|15891.6|15881.6|15878.6|15868.6|2505
1640324700000|2021-12-24 05:45:00|15881.6|15871.6|15853.6|15843.6|15882.6|15872.6|15850.6|15840.6|2751
1640325000000|2021-12-24 05:50:00|15852.6|15842.6|15854.6|15844.6|15860.6|15850.6|15847.6|15837.6|2011
1640325300000|2021-12-24 05:55:00|15855.6|15845.6|15835.6|15825.6|15860.6|15850.6|15835.6|15825.6|2420
1640325600000|2021-12-24 06:00:00|15834.6|15824.6|15862.6|15852.6|15879.6|15869.6|15834.6|15824.6|3311
1640325900000|2021-12-24 06:05:00|15863.6|15853.6|15855.6|15845.6|15872.6|15862.6|15852.6|15842.6|1500
1640326200000|2021-12-24 06:10:00|15856.6|15846.6|15852.6|15842.6|15861.6|15851.6|15850.6|15840.6|1975
1640326500000|2021-12-24 06:15:00|15851.6|15841.6|15861.6|15851.6|15869.6|15859.6|15845.6|15835.6|1552
1640326800000|2021-12-24 06:20:00|15860.6|15850.6|15867.6|15857.6|15874.6|15864.6|15860.6|15850.6|2142
1640327100000|2021-12-24 06:25:00|15869.6|15859.6|15884.6|15874.6|15886.6|15876.6|15869.6|15859.6|1518
1640327400000|2021-12-24 06:30:00|15886.6|15876.6|15886.6|15876.6|15892.6|15882.6|15880.6|15870.6|1670
1640327700000|2021-12-24 06:35:00|15885.6|15875.6|15883.6|15873.6|15888.6|15878.6|15881.6|15871.6|1224
1640328000000|2021-12-24 06:40:00|15884.6|15874.6|15884.6|15874.6|15894.6|15884.6|15881.6|15871.6|1562
1640328300000|2021-12-24 06:45:00|15883.6|15873.6|15879.6|15869.6|15890.6|15880.6|15874.6|15864.6|1264
1640328600000|2021-12-24 06:50:00|15880.6|15870.6|15880.6|15870.6|15888.6|15878.6|15874.6|15864.6|1921
1640328900000|2021-12-24 06:55:00|15882.6|15872.6|15882.6|15872.6|15888.6|15878.6|15869.6|15859.6|2228
1640329200000|2021-12-24 07:00:00|15883.6|15873.6|15884.6|15874.6|15885.6|15875.6|15877.6|15867.6|420
1640329500000|2021-12-24 07:05:00|15883.6|15873.6|15880.6|15870.6|15883.6|15873.6|15879.6|15869.6|100
1640329800000|2021-12-24 07:10:00|15879.6|15869.6|15881.6|15871.6|15883.6|15873.6|15879.6|15869.6|90
1640330100000|2021-12-24 07:15:00|15879.6|15869.6|15879.6|15869.6|15880.6|15870.6|15877.6|15867.6|73
1640330400000|2021-12-24 07:20:00|15878.6|15868.6|15874.6|15864.6|15879.6|15869.6|15871.6|15861.6|534
1640330700000|2021-12-24 07:25:00|15875.6|15865.6|15878.6|15868.6|15880.6|15870.6|15874.6|15864.6|137
1640331000000|2021-12-24 07:30:00|15879.6|15869.6|15877.6|15867.6|15879.6|15869.6|15877.6|15867.6|27
1640331300000|2021-12-24 07:35:00|15880.6|15870.6|15879.6|15869.6|15880.6|15870.6|15873.6|15863.6|337
1640331600000|2021-12-24 07:40:00|15880.6|15870.6|15878.6|15868.6|15880.6|15870.6|15878.6|15868.6|41
1640331900000|2021-12-24 07:45:00|15877.6|15867.6|15880.6|15870.6|15881.6|15871.6|15877.6|15867.6|111
1640332200000|2021-12-24 07:50:00|15881.6|15871.6|15880.6|15870.6|15883.6|15873.6|15880.6|15870.6|42
1640332500000|2021-12-24 07:55:00|15883.6|15873.6|15879.6|15869.6|15883.6|15873.6|15876.6|15866.6|153
1640332800000|2021-12-24 08:00:00|15880.6|15868.6|15880.6|15869.6|15881.6|15870.6|15879.6|15866.6|89
1640333100000|2021-12-24 08:05:00|15881.6|15868.6|15880.6|15869.6|15883.6|15872.6|15879.6|15868.6|73
1640333400000|2021-12-24 08:10:00|15881.6|15870.6|15880.6|15869.6|15881.6|15870.6|15880.6|15869.6|32
1640333700000|2021-12-24 08:15:00|15881.6|15870.6|15882.6|15871.6|15882.6|15871.6|15881.6|15869.6|100
1640334000000|2021-12-24 08:20:00|15881.6|15870.6|15874.6|15862.6|15881.6|15870.6|15860.6|15848.6|555
1640334300000|2021-12-24 08:25:00|15876.6|15863.6|15885.6|15873.6|15886.6|15875.6|15864.6|15853.6|477
1640336400000|2021-12-24 09:00:00|15880.6|15868.6|15870.6|15858.6|15880.6|15868.6|15869.6|15857.6|142
1640336700000|2021-12-24 09:05:00|15869.6|15857.6|15873.6|15861.6|15873.6|15862.6|15868.6|15856.6|21
1640337000000|2021-12-24 09:10:00|15874.6|15862.6|15876.6|15864.6|15876.6|15864.6|15874.6|15862.6|20
1640337300000|2021-12-24 09:15:00|15875.6|15863.6|15871.6|15860.6|15875.6|15863.6|15870.6|15859.6|49
1640337600000|2021-12-24 09:20:00|15875.6|15863.6|15875.6|15863.6|15876.6|15864.6|15875.6|15863.6|49
1640337900000|2021-12-24 09:25:00|15876.6|15864.6|15879.6|15867.6|15879.6|15867.6|15876.6|15863.6|31
1640338200000|2021-12-24 09:30:00|15882.6|15866.6|15880.6|15868.6|15884.6|15872.6|15880.6|15866.6|99
1640338500000|2021-12-24 09:35:00|15879.6|15867.6|15879.6|15867.6|15879.6|15867.6|15879.6|15867.6|6
1640338800000|2021-12-24 09:40:00|||||||||1
1640339100000|2021-12-24 09:45:00||15868.6||15867.6||15868.6||15867.6|1
1640339400000|2021-12-24 09:50:00|15878.6|15869.6|15883.6|15871.6|15883.6|15871.6|15878.6|15869.6|23
1640339700000|2021-12-24 09:55:00|15882.6|15872.6|15860.6|15847.6|15883.6|15872.6|15859.6|15847.6|196
1640340000000|2021-12-24 10:00:00|15861.6|15848.6|15866.6|15854.6|15867.6|15855.6|15861.6|15848.6|65
1640340300000|2021-12-24 10:05:00|15867.6|15855.6|15867.6|15855.6|15867.6|15855.6|15867.6|15855.6|11
1640340600000|2021-12-24 10:10:00|15868.6|15856.6|15871.6|15859.6|15871.6|15859.6|15868.6|15856.6|7
1640340900000|2021-12-24 10:15:00|15870.6|15860.6|15875.6|15864.6|15875.6|15864.6|15870.6|15860.6|19
1640341200000|2021-12-24 10:20:00|15876.6|15865.6|15879.6|15867.6|15880.6|15868.6|15876.6|15864.6|53
1640341500000|2021-12-24 10:25:00|15880.6|15869.6|15882.6|15870.6|15883.6|15872.6|15880.6|15869.6|111
1640341800000|2021-12-24 10:30:00||15871.6||15871.6||15871.6||15870.6|4
1640342100000|2021-12-24 10:35:00|15883.6|15873.6|15881.6|15869.6|15884.6|15873.6|15881.6|15869.6|52
1640342400000|2021-12-24 10:40:00|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|22
1640342700000|2021-12-24 10:45:00|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|15
1640343000000|2021-12-24 10:50:00|15880.6|15869.6|15880.6|15869.6|15880.6|15869.6|15880.6|15869.6|3
1640343300000|2021-12-24 10:55:00|15879.6|15868.6|15881.6|15870.6|15882.6|15870.6|15876.6|15865.6|63
1640343600000|2021-12-24 11:00:00|15882.6|15871.6|15880.6|15868.6|15882.6|15871.6|15880.6|15868.6|9
1640343900000|2021-12-24 11:05:00|15877.6|15865.6|15879.6|15867.6|15879.6|15867.6|15877.6|15865.6|89
1640344200000|2021-12-24 11:10:00|||||||||1
1640344500000|2021-12-24 11:15:00|||||||||2
1640344800000|2021-12-24 11:20:00|15878.6|15868.6|15877.6|15866.6|15880.6|15868.6|15875.6|15864.6|106
1640345100000|2021-12-24 11:25:00|15878.6|15867.6|15878.6|15867.6|15878.6|15867.6|15878.6|15867.6|1
1640345400000|2021-12-24 11:30:00|15879.6|15868.6|15879.6|15868.6|15879.6|15868.6|15879.6|15868.6|6
1640345700000|2021-12-24 11:35:00||15867.6||15867.6||15868.6||15867.6|6
1640346300000|2021-12-24 11:45:00|15880.6|15868.6|15879.6|15867.6|15880.6|15869.6|15879.6|15867.6|16
1640346600000|2021-12-24 11:50:00|15875.6|15863.6|15870.6|15858.6|15875.6|15863.6|15868.6|15857.6|209
1640346900000|2021-12-24 11:55:00|15869.6|15857.6|15871.6|15859.6|15871.6|15859.6|15869.6|15857.6|15
1640347200000|2021-12-24 12:00:00|15870.6|15860.6|15870.6|15859.6|15871.6|15860.6|15870.6|15859.6|4
1640347500000|2021-12-24 12:05:00|15871.6|15861.6|15878.6|15867.6|15879.6|15868.6|15871.6|15861.6|34
1640347800000|2021-12-24 12:10:00||15866.6||15866.6||15866.6||15866.6|0
1640348100000|2021-12-24 12:15:00|15879.6|15868.6|15877.6|15866.6|15879.6|15868.6|15876.6|15865.6|51
1640348400000|2021-12-24 12:20:00|15878.6|15867.6|15878.6|15866.6|15878.6|15867.6|15878.6|15866.6|10
1640348700000|2021-12-24 12:25:00|15879.6|15867.6|15879.6|15868.6|15879.6|15868.6|15879.6|15867.6|8
1640349000000|2021-12-24 12:30:00||15867.6||15867.6||15867.6||15867.6|0
1640349300000|2021-12-24 12:35:00|15878.6|15866.6|15877.6|15865.6|15878.6|15866.6|15877.6|15865.6|3
1640349900000|2021-12-24 12:45:00|15878.6|15866.6|15879.6|15867.6|15879.6|15867.6|15878.6|15866.6|42
1640350200000|2021-12-24 12:50:00|15878.6|15866.6|15878.6|15866.6|15878.6|15867.6|15877.6|15866.6|29
1640350500000|2021-12-24 12:55:00|15881.6|15869.6|15882.6|15870.6|15883.6|15871.6|15880.6|15867.6|231
1640350800000|2021-12-24 13:00:00|15881.6|15869.6|15883.6|15871.6|15883.6|15871.6|15881.6|15869.6|51
1640351100000|2021-12-24 13:05:00|15882.6|15872.6|15880.6|15869.6|15883.6|15872.6|15880.6|15869.6|19
1640351400000|2021-12-24 13:10:00|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|4
1640351700000|2021-12-24 13:15:00|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|4
1640352000000|2021-12-24 13:20:00|15882.6|15872.6|15882.6|15871.6|15883.6|15872.6|15882.6|15871.6|23
1640352300000|2021-12-24 13:25:00||15870.6||15870.6||15870.6||15870.6|5
1640352600000|2021-12-24 13:30:00|15881.6||15881.6||15881.6||15881.6||6
1640352900000|2021-12-24 13:35:00||15869.6||15870.6||15870.6||15869.6|16
1640353200000|2021-12-24 13:40:00|15880.6|15869.6|15881.6|15869.6|15881.6|15869.6|15880.6|15869.6|3
1640353500000|2021-12-24 13:45:00|||||||||1
1640353800000|2021-12-24 13:50:00|15880.6||15881.6||15881.6||15880.6||0
1640354100000|2021-12-24 13:55:00|15880.6||15880.6||15880.6||15880.6||0
1640354400000|2021-12-24 14:00:00|15881.6|15868.6|15879.6|15868.6|15881.6|15868.6|15879.6|15868.6|47
1640354700000|2021-12-24 14:05:00|||||||||2
1640355000000|2021-12-24 14:10:00|15878.6|15867.6|15877.6|15866.6|15878.6|15867.6|15877.6|15866.6|28
1640355300000|2021-12-24 14:15:00|15878.6||15878.6||15878.6||15878.6||2
1640355600000|2021-12-24 14:20:00|15877.6|15867.6|15878.6|15867.6|15878.6|15867.6|15877.6|15867.6|4
1640355900000|2021-12-24 14:25:00|15879.6||15879.6||15879.6||15879.6||0
1640356200000|2021-12-24 14:30:00|15880.6|15868.6|15880.6|15868.6|15880.6|15868.6|15880.6|15868.6|9
1640356800000|2021-12-24 14:40:00|15881.6|15869.6|15881.6|15869.6|15881.6|15869.6|15881.6|15869.6|20
1640357100000|2021-12-24 14:45:00||15870.6||15869.6||15870.6||15869.6|2
1640357400000|2021-12-24 14:50:00|15880.6||15881.6||15881.6||15880.6||2
1640357700000|2021-12-24 14:55:00|15882.6|15870.6|15884.6|15872.6|15884.6|15872.6|15882.6|15870.6|89
1640358000000|2021-12-24 15:00:00|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|0
1640358300000|2021-12-24 15:05:00||15872.6||15871.6||15872.6||15871.6|2
1640358900000|2021-12-24 15:15:00|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|1
1640359200000|2021-12-24 15:20:00|15881.6|15869.6|15881.6|15868.6|15881.6|15870.6|15881.6|15868.6|84
1640359500000|2021-12-24 15:25:00|15880.6||15880.6||15880.6||15880.6||0
1640359800000|2021-12-24 15:30:00|15881.6|15869.6|15881.6|15869.6|15881.6|15869.6|15881.6|15869.6|9
1640360100000|2021-12-24 15:35:00|15880.6|15868.6|15877.6|15865.6|15881.6|15869.6|15877.6|15865.6|43
1640360400000|2021-12-24 15:40:00|15876.6|15866.6|15880.6|15867.6|15880.6|15868.6|15876.6|15866.6|71
1640360700000|2021-12-24 15:45:00|15881.6|15868.6|15880.6|15868.6|15881.6|15868.6|15880.6|15868.6|14
1640361000000|2021-12-24 15:50:00|15881.6||15880.6||15881.6||15880.6||1
1640361600000|2021-12-24 16:00:00||15869.6||15868.6||15869.6||15868.6|1
1640362500000|2021-12-24 16:15:00|15879.6|15867.6|15877.6|15864.6|15879.6|15867.6|15877.6|15864.6|36
1640362800000|2021-12-24 16:20:00|15878.6|15865.6|15879.6|15866.6|15879.6|15866.6|15877.6|15864.6|42
1640363400000|2021-12-24 16:30:00|||||||||13
1640363700000|2021-12-24 16:35:00|15878.6||15878.6||15878.6||15878.6||0
1640364300000|2021-12-24 16:45:00|15879.6||15879.6||15879.6||15879.6||19
1640364600000|2021-12-24 16:50:00||15865.6||15865.6||15865.6||15865.6|8
1640365200000|2021-12-24 17:00:00|||||||||8
1640365500000|2021-12-24 17:05:00|15878.6|15864.6|15878.6|15865.6|15879.6|15865.6|15878.6|15864.6|4
1640365800000|2021-12-24 17:10:00|15879.6|15864.6|15879.6|15866.6|15879.6|15866.6|15879.6|15864.6|7
1640366100000|2021-12-24 17:15:00|15878.6||15879.6||15879.6||15878.6||0
1640366400000|2021-12-24 17:20:00|15878.6||15879.6||15879.6||15878.6||5
1640366700000|2021-12-24 17:25:00|15878.6|15867.6|15878.6|15865.6|15878.6|15867.6|15878.6|15865.6|14
1640367000000|2021-12-24 17:30:00|15876.6||15878.6||15878.6||15876.6||6
1640367300000|2021-12-24 17:35:00|15877.6|15864.6|15877.6|15864.6|15877.6|15864.6|15877.6|15864.6|13
1640367600000|2021-12-24 17:40:00|15876.6|15863.6|15877.6|15863.6|15877.6|15863.6|15876.6|15863.6|11
1640367900000|2021-12-24 17:45:00|15876.6|15864.6|15877.6|15863.6|15877.6|15864.6|15874.6|15863.6|96
1640368200000|2021-12-24 17:50:00|15874.6||15874.6||15874.6||15874.6||3
1640368500000|2021-12-24 17:55:00|15875.6|15862.6|15875.6|15863.6|15876.6|15863.6|15874.6|15862.6|20
1640368800000|2021-12-24 18:00:00|15876.6|15862.6|15875.6|15862.6|15876.6|15862.6|15875.6|15862.6|0
1640369100000|2021-12-24 18:05:00|15876.6||15875.6||15876.6||15875.6||2
1640369400000|2021-12-24 18:10:00|||||||||4
1640369700000|2021-12-24 18:15:00|15874.6||15875.6||15875.6||15874.6||104
1640370300000|2021-12-24 18:25:00|15876.6|15863.6|15876.6|15863.6|15876.6|15863.6|15876.6|15863.6|1
1640370600000|2021-12-24 18:30:00|15875.6|15862.6|15874.6|15862.6|15875.6|15862.6|15874.6|15862.6|9
1640370900000|2021-12-24 18:35:00|||||||||29
1640371200000|2021-12-24 18:40:00|||||||||4
1640371500000|2021-12-24 18:45:00|15875.6|15863.6|15875.6|15863.6|15875.6|15864.6|15875.6|15863.6|16
1640371800000|2021-12-24 18:50:00||15864.6||15863.6||15864.6||15863.6|0
1640372400000|2021-12-24 19:00:00|15874.6|15862.6|15873.6|15862.6|15875.6|15862.6|15873.6|15862.6|15
1640372700000|2021-12-24 19:05:00|||||||||22
1640373000000|2021-12-24 19:10:00|||||||||5
1640373300000|2021-12-24 19:15:00|||||||||3
1640373600000|2021-12-24 19:20:00|15874.6||15874.6||15874.6||15874.6||0
1640374200000|2021-12-24 19:30:00|15873.6||15874.6||15874.6||15873.6||1
1640374500000|2021-12-24 19:35:00|15875.6||15875.6||15875.6||15875.6||0
1640374800000|2021-12-24 19:40:00|15874.1|15864.1|15874.1|15864.1|15874.1|15864.1|15874.1|15864.1|0
1640375100000|2021-12-24 19:45:00|15873.6|15863.6|15873.6|15863.6|15873.6|15863.6|15873.6|15863.6|0
1640377200000|2021-12-24 20:20:00|15873.1|15863.1|15873.6|15863.6|15873.6|15863.6|15873.1|15863.1|1
1640377500000|2021-12-24 20:25:00|15873.1|15863.1|15877.1|15867.1|15877.6|15867.6|15873.1|15863.1|128
1640377800000|2021-12-24 20:30:00|15876.6|15866.6|15876.6|15866.6|15876.6|15866.6|15876.1|15866.1|6
1640378100000|2021-12-24 20:35:00|15876.1|15866.1|15876.1|15866.1|15876.1|15866.1|15876.1|15866.1|1
1640378400000|2021-12-24 20:40:00|15876.6|15866.6|15876.6|15866.6|15877.1|15867.1|15876.6|15866.6|57
1640378700000|2021-12-24 20:45:00|15877.1|15867.1|15877.1|15867.1|15877.1|15867.1|15877.1|15867.1|3
1640379000000|2021-12-24 20:50:00|15878.1|15868.1|15879.1|15869.1|15879.6|15869.6|15878.1|15868.1|58
1640379300000|2021-12-24 20:55:00|15879.6|15869.6|15881.1|15871.1|15881.1|15871.1|15879.6|15869.6|33
1640379600000|2021-12-24 21:00:00|15880.1|15870.1|15880.1|15870.1|15880.6|15870.6|15880.1|15870.1|25
1640379900000|2021-12-24 21:05:00|15880.6|15870.6|15881.1|15871.1|15881.1|15871.1|15880.6|15870.6|5
1640380200000|2021-12-24 21:10:00|15880.6|15870.6|15874.6|15864.6|15881.1|15871.1|15874.6|15864.6|76
1640559600000|2021-12-26 23:00:00|15878.9|15854.9|15881.3|15857.3|15881.3|15857.3|15874.2|15850.2|0
1640559900000|2021-12-26 23:05:00|15881.6|15857.6|15889.5|15865.5|15890.2|15866.2|15880.6|15856.6|0
1640560200000|2021-12-26 23:10:00|15890.2|15866.2|15887.5|15863.5|15891.5|15867.5|15886.8|15862.8|0
1640560500000|2021-12-26 23:15:00|15888.2|15864.2|15885.8|15861.8|15892.9|15868.9|15884.8|15860.8|0
1640560800000|2021-12-26 23:20:00|15886.1|15862.1|15885.5|15861.5|15888.8|15864.8|15884.4|15860.4|0
1640561100000|2021-12-26 23:25:00|15885.1|15861.1|15884.1|15860.1|15887.1|15863.1|15882.8|15858.8|0
1640561400000|2021-12-26 23:30:00|15883.4|15859.4|15888.1|15864.1|15888.1|15864.1|15882|15858|0
1640561700000|2021-12-26 23:35:00|15888.4|15864.4|15900.1|15876.1|15904.5|15880.5|15888.1|15864.1|0
1640562000000|2021-12-26 23:40:00|15900.5|15876.5|15896.4|15872.4|15900.5|15876.5|15893.7|15869.7|0
1640562300000|2021-12-26 23:45:00|15897.1|15873.1|15896.9|15872.9|15898.3|15874.3|15894|15870|0
1640562600000|2021-12-26 23:50:00|15897.2|15873.2|15897.9|15873.9|15898.9|15874.9|15894.9|15870.9|0
1640562900000|2021-12-26 23:55:00|15897.6|15873.6|15901|15877|15901.3|15877.3|15896.9|15872.9|0
1640563200000|2021-12-27 00:00:00|15901.3|15877.3|15905.4|15881.4|15906.7|15882.7|15897.9|15873.9|0
1640563500000|2021-12-27 00:05:00|15906.7|15882.7|15909.6|15885.6|15910.9|15886.9|15902|15878|0
1640563800000|2021-12-27 00:10:00|15909.2|15885.2|15899.5|15875.5|15909.6|15885.6|15898.1|15874.1|0
1640564100000|2021-12-27 00:15:00|15899.8|15875.8|15898.1|15874.1|15901|15877|15895.1|15871.1|0
1640564400000|2021-12-27 00:20:00|15897.2|15873.2|15908.3|15884.3|15908.3|15884.3|15896.8|15872.8|0
1640564700000|2021-12-27 00:25:00|15908.7|15884.7|15911.4|15887.4|15912.7|15888.7|15905.7|15881.7|0
1640565000000|2021-12-27 00:30:00|15911.8|15887.8|15906.1|15882.1|15911.8|15887.8|15905.8|15881.8|0
1640565300000|2021-12-27 00:35:00|15906.3|15882.3|15904.5|15880.5|15906.8|15882.8|15900.3|15876.3|0
1640565600000|2021-12-27 00:40:00|15904.6|15880.6|15898.1|15874.1|15904.6|15880.6|15896.4|15872.4|0
1640565900000|2021-12-27 00:45:00|15897.2|15873.2|15897.5|15873.5|15899.1|15875.1|15896.9|15872.9|0
1640566200000|2021-12-27 00:50:00|15898.5|15874.5|15890.4|15866.4|15898.9|15874.9|15889.1|15865.1|0
1640566500000|2021-12-27 00:55:00|15890.6|15866.6|15892.4|15868.4|15894|15870|15889.5|15865.5|0
1640566800000|2021-12-27 01:00:00|15885.6|15875.6|15871.1|15861.1|15894.1|15884.1|15853.6|15843.6|3098
1640567100000|2021-12-27 01:05:00|15870.6|15860.6|15869.6|15859.6|15874.1|15864.1|15851.1|15841.1|1358
1640567400000|2021-12-27 01:10:00|15870.1|15860.1|15868.1|15858.1|15882.1|15872.1|15863.1|15853.1|1059
1640567700000|2021-12-27 01:15:00|15868.6|15858.6|15895.6|15885.6|15895.6|15885.6|15850.6|15840.6|1432
1640568000000|2021-12-27 01:20:00|15896.1|15886.1|15884.1|15874.1|15911.1|15901.1|15879.1|15869.1|2542
1640568300000|2021-12-27 01:25:00|15883.1|15873.1|15892.6|15882.6|15893.6|15883.6|15875.1|15865.1|1845
1640568600000|2021-12-27 01:30:00|15886.6|15876.6|15901.6|15891.6|15927.6|15917.6|15862.6|15852.6|13574
1640568900000|2021-12-27 01:35:00|15897.6|15887.6|15905.1|15895.1|15911.6|15901.6|15874.1|15864.1|5715
1640569200000|2021-12-27 01:40:00|15905.6|15895.6|15866.1|15856.1|15906.6|15896.6|15840.6|15830.6|6431
1640569500000|2021-12-27 01:45:00|15865.1|15855.1|15930.6|15920.6|15930.6|15920.6|15865.1|15855.1|5928
1640569800000|2021-12-27 01:50:00|15931.6|15921.6|15904.6|15894.6|15934.6|15924.6|15902.6|15892.6|5653
1640570100000|2021-12-27 01:55:00|15905.6|15895.6|15855.6|15845.6|15905.6|15895.6|15848.6|15838.6|3718
1640570400000|2021-12-27 02:00:00|15853.6|15843.6|15850.6|15840.6|15872.6|15862.6|15835.6|15825.6|5751
1640570700000|2021-12-27 02:05:00|15849.6|15839.6|15861.6|15851.6|15879.6|15869.6|15847.6|15837.6|3226
1640571000000|2021-12-27 02:10:00|15860.6|15850.6|15872.6|15862.6|15881.6|15871.6|15857.6|15847.6|3137
1640571300000|2021-12-27 02:15:00|15874.6|15864.6|15857.6|15847.6|15876.6|15866.6|15853.6|15843.6|3370
1640571600000|2021-12-27 02:20:00|15860.6|15850.6|15882.6|15872.6|15891.6|15881.6|15858.6|15848.6|2652
1640571900000|2021-12-27 02:25:00|15883.6|15873.6|15871.6|15861.6|15900.6|15890.6|15870.6|15860.6|2378
1640572200000|2021-12-27 02:30:00|15870.6|15860.6|15882.6|15872.6|15894.6|15884.6|15868.6|15858.6|2683
1640572500000|2021-12-27 02:35:00|15880.6|15870.6|15907.6|15897.6|15915.6|15905.6|15878.6|15868.6|3155
1640572800000|2021-12-27 02:40:00|15908.6|15898.6|15891.6|15881.6|15918.6|15908.6|15890.6|15880.6|2906
1640573100000|2021-12-27 02:45:00|15889.6|15879.6|15872.6|15862.6|15896.6|15886.6|15871.6|15861.6|2800
1640573400000|2021-12-27 02:50:00|15873.6|15863.6|15853.6|15843.6|15873.6|15863.6|15849.6|15839.6|2903
1640573700000|2021-12-27 02:55:00|15854.6|15844.6|15848.6|15838.6|15856.6|15846.6|15844.6|15834.6|4585
1640574000000|2021-12-27 03:00:00|15846.6|15836.6|15843.6|15833.6|15850.6|15840.6|15831.6|15821.6|3480
1640574300000|2021-12-27 03:05:00|15844.6|15834.6|15834.6|15824.6|15853.6|15843.6|15834.6|15824.6|2650
1640574600000|2021-12-27 03:10:00|15835.6|15825.6|15835.6|15825.6|15842.6|15832.6|15830.6|15820.6|4508
1640574900000|2021-12-27 03:15:00|15833.6|15823.6|15820.5|15810.5|15842.6|15832.6|15818.5|15808.5|2623
1640575200000|2021-12-27 03:20:00|15819.5|15809.5|15829.5|15819.5|15831.5|15821.5|15812.5|15802.5|2269
1640575500000|2021-12-27 03:25:00|15832.5|15822.5|15826.5|15816.5|15841.5|15831.5|15825.5|15815.5|2150
1640575800000|2021-12-27 03:30:00|15828.5|15818.5|15838.5|15828.5|15839.5|15829.5|15825.5|15815.5|883
1640576100000|2021-12-27 03:35:00|15839.5|15829.5|15834.5|15824.5|15839.5|15829.5|15830.5|15820.5|999
1640576400000|2021-12-27 03:40:00|15832.5|15822.5|15835.5|15825.5|15835.5|15825.5|15831.5|15821.5|464
1640576700000|2021-12-27 03:45:00|15833.5|15823.5|15834.5|15824.5|15838.5|15828.5|15833.5|15823.5|1213
1640577000000|2021-12-27 03:50:00|15833.5|15823.5|15834.5|15824.5|15837.5|15827.5|15832.5|15822.5|1104
1640577300000|2021-12-27 03:55:00|15832.5|15822.5|15836.5|15826.5|15836.5|15826.5|15832.5|15822.5|587
1640577600000|2021-12-27 04:00:00|15834.5|15824.5|15836.5|15826.5|15836.5|15826.5|15833.5|15823.5|511
1640577900000|2021-12-27 04:05:00|15834.5|15824.5|15832.5|15822.5|15836.5|15826.5|15832.5|15822.5|2126
1640578200000|2021-12-27 04:10:00|15833.5|15823.5|15833.5|15823.5|15835.5|15825.5|15830.5|15820.5|613
1640578500000|2021-12-27 04:15:00|15831.5|15821.5|15832.5|15822.5|15835.5|15825.5|15831.5|15821.5|1756
1640578800000|2021-12-27 04:20:00|15831.5|15821.5|15831.5|15821.5|15832.5|15822.5|15824.5|15814.5|3224
1640579100000|2021-12-27 04:25:00|15830.5|15820.5|15825.5|15815.5|15831.5|15821.5|15825.5|15815.5|556
1640579400000|2021-12-27 04:30:00|15827.5|15817.5|15830.5|15820.5|15833.5|15823.5|15825.5|15815.5|946
1640579700000|2021-12-27 04:35:00|15829.5|15819.5|15830.5|15820.5|15833.5|15823.5|15827.5|15817.5|419
1640580000000|2021-12-27 04:40:00|15829.5|15819.5|15827.5|15817.5|15830.5|15820.5|15827.5|15817.5|509
1640580300000|2021-12-27 04:45:00|15830.5|15820.5|15831.5|15821.5|15831.5|15821.5|15828.5|15818.5|507
1640580600000|2021-12-27 04:50:00|15832.5|15822.5|15830.5|15820.5|15832.5|15822.5|15828.5|15818.5|702
1640580900000|2021-12-27 04:55:00|15831.5|15821.5|15831.5|15821.5|15833.5|15823.5|15824.5|15814.5|2149
1640581200000|2021-12-27 05:00:00|15834.5|15824.5|15813.5|15803.5|15838.5|15828.5|15812.5|15802.5|3357
1640581500000|2021-12-27 05:05:00|15810.5|15800.5|15794.5|15784.5|15826.5|15816.5|15794.5|15784.5|2647
1640581800000|2021-12-27 05:10:00|15795.5|15785.5|15804.5|15794.5|15811.5|15801.5|15791.5|15781.5|2756
1640582100000|2021-12-27 05:15:00|15803.5|15793.5|15807.5|15797.5|15813.5|15803.5|15798.5|15788.5|1624
1640582400000|2021-12-27 05:20:00|15806.5|15796.5|15789.5|15779.5|15806.5|15796.5|15782.5|15772.5|2926
1640582700000|2021-12-27 05:25:00|15788.5|15778.5|15785.5|15775.5|15798.5|15788.5|15775.5|15765.5|3086
1640583000000|2021-12-27 05:30:00|15782.5|15772.5|15755.5|15745.5|15782.5|15772.5|15747.5|15737.5|6685
1640583300000|2021-12-27 05:35:00|15754.5|15744.5|15778.5|15768.5|15780.5|15770.5|15743.5|15733.5|4189
1640583600000|2021-12-27 05:40:00|15775.5|15765.5|15766.5|15756.5|15785.5|15775.5|15761.5|15751.5|1654
1640583900000|2021-12-27 05:45:00|15765.5|15755.5|15779.5|15769.5|15785.5|15775.5|15761.5|15751.5|4193
1640584200000|2021-12-27 05:50:00|15780.5|15770.5|15772.5|15762.5|15788.5|15778.5|15772.5|15762.5|2455
1640584500000|2021-12-27 05:55:00|15774.5|15764.5|15793.5|15783.5|15793.5|15783.5|15771.5|15761.5|2963
1640584800000|2021-12-27 06:00:00|15795.5|15785.5|15778.5|15768.5|15797.5|15787.5|15776.5|15766.5|4717
1640585100000|2021-12-27 06:05:00|15779.5|15769.5|15792.5|15782.5|15796.5|15786.5|15777.5|15767.5|3743
1640585400000|2021-12-27 06:10:00|15793.5|15783.5|15769.5|15759.5|15793.5|15783.5|15767.5|15757.5|2153
1640585700000|2021-12-27 06:15:00|15770.5|15760.5|15787.5|15777.5|15788.5|15778.5|15769.5|15759.5|1955
1640586000000|2021-12-27 06:20:00|15788.5|15778.5|15794.5|15784.5|15802.5|15792.5|15788.5|15778.5|3664
1640586300000|2021-12-27 06:25:00|15795.5|15785.5|15805.5|15795.5|15809.5|15799.5|15789.5|15779.5|3657
1640586600000|2021-12-27 06:30:00|15807.5|15797.5|15801.5|15791.5|15813.5|15803.5|15798.5|15788.5|2434
1640586900000|2021-12-27 06:35:00|15799.5|15789.5|15797.5|15787.5|15807.5|15797.5|15792.5|15782.5|2732
1640587200000|2021-12-27 06:40:00|15799.5|15789.5|15813.5|15803.5|15817.5|15807.5|15795.5|15785.5|4152
1640587500000|2021-12-27 06:45:00|15815.5|15805.5|15800.5|15790.5|15823.5|15813.5|15799.5|15789.5|4758
1640587800000|2021-12-27 06:50:00|15801.5|15791.5|15824.5|15814.5|15828.5|15818.5|15801.5|15791.5|4929
1640588100000|2021-12-27 06:55:00|15826.5|15816.5|15841.5|15831.5|15850.5|15840.5|15823.5|15813.5|6602
1640588400000|2021-12-27 07:00:00|15840.5|15830.5|15836.5|15826.5|15840.5|15830.5|15825.5|15815.5|815
1640588700000|2021-12-27 07:05:00|15835.5|15825.5|15836.5|15826.5|15839.5|15829.5|15833.5|15823.5|453
1640589000000|2021-12-27 07:10:00|15834.5|15824.5|15831.5|15821.5|15834.5|15824.5|15829.5|15819.5|727
1640589300000|2021-12-27 07:15:00|15830.5|15820.5|15827.5|15817.5|15833.5|15823.5|15827.5|15817.5|1387
1640589600000|2021-12-27 07:20:00|15826.5|15816.5|15826.5|15816.5|15828.5|15818.5|15823.5|15813.5|160
1640589900000|2021-12-27 07:25:00|15825.5|15815.5|15826.5|15816.5|15827.5|15817.5|15820.5|15810.5|354
1640590200000|2021-12-27 07:30:00|15825.5|15815.5|15822.5|15812.5|15828.5|15818.5|15818.5|15808.5|388
1640590500000|2021-12-27 07:35:00|15821.5|15811.5|15820.5|15810.5|15824.5|15814.5|15818.5|15808.5|226
1640590800000|2021-12-27 07:40:00|15819.5|15809.5|15819.5|15809.5|15824.5|15814.5|15817.5|15807.5|259
1640591100000|2021-12-27 07:45:00|15820.5|15810.5|15815.5|15805.5|15821.5|15811.5|15811.5|15801.5|672
1640591400000|2021-12-27 07:50:00|15818.5|15808.5|15826.5|15816.5|15826.5|15816.5|15818.5|15808.5|421
1640591700000|2021-12-27 07:55:00|15824.5|15814.5|15817.5|15807.5|15831.5|15821.5|15816.5|15806.5|399
1640592000000|2021-12-27 08:00:00|15819.5|15805.5|15825.5|15814.5|15831.5|15819.5|15819.5|15805.5|404
1640592300000|2021-12-27 08:05:00|15826.5|15815.5|15828.5|15817.5|15832.5|15820.5|15825.5|15814.5|554
1640592600000|2021-12-27 08:10:00|15829.5|15818.5|15818.5|15806.5|15831.5|15820.5|15817.5|15805.5|671
1640592900000|2021-12-27 08:15:00|15817.5|15809.5|15822.5|15810.5|15826.5|15815.5|15817.5|15808.5|2144
1640593200000|2021-12-27 08:20:00|15821.5|15809.5|15825.5|15813.5|15829.5|15818.5|15821.5|15809.5|269
1640593500000|2021-12-27 08:25:00|15824.5|15812.5|15828.5|15815.5|15830.5|15818.5|15822.5|15810.5|746
1640593800000|2021-12-27 08:30:00|15833.3|15809.3|15846.1|15822.1|15847.2|15823.2|15830|15806|0
1640594100000|2021-12-27 08:35:00|15845.9|15821.9|15852.9|15828.9|15854.8|15830.8|15845.9|15821.9|1064
1640594400000|2021-12-27 08:40:00|15853.4|15829.4|15848.9|15824.9|15854.7|15830.7|15846|15822|0
1640594700000|2021-12-27 08:45:00|15849.4|15825.4|15846.5|15822.5|15849.7|15825.7|15840.9|15816.9|0
1640595000000|2021-12-27 08:50:00|15846.3|15822.3|15849.9|15825.9|15853.5|15829.5|15844.7|15820.7|0
1640595300000|2021-12-27 08:55:00|15850.3|15826.3|15852.7|15828.7|15860.4|15836.4|15848.6|15824.6|0
1640595600000|2021-12-27 09:00:00|15851.8|15827.8|15827.5|15816.5|15853.1|15829.1|15824.5|15812.5|51
1640595900000|2021-12-27 09:05:00|15829.5|15815.5|15831.5|15820.5|15833.5|15821.5|15828.5|15815.5|90
1640596200000|2021-12-27 09:10:00|15832.5|15821.5|15830.5|15819.5|15833.5|15822.5|15828.5|15817.5|121
1640596500000|2021-12-27 09:15:00|15829.5|15818.5|15826.5|15814.5|15829.5|15818.5|15825.5|15813.5|265
1640596800000|2021-12-27 09:20:00|15827.5|15815.5|15825.5|15812.5|15827.5|15815.5|15824.5|15812.5|65
1640597100000|2021-12-27 09:25:00|15824.5|15814.5|15829.5|15817.5|15833.5|15821.5|15824.5|15812.5|206
1640597400000|2021-12-27 09:30:00|15828.5|15816.5|15828.5|15816.5|15829.5|15817.5|15826.5|15814.5|52
1640597700000|2021-12-27 09:35:00|15829.5|15817.5|15830.5|15819.5|15832.5|15820.5|15829.5|15817.5|5
1640598000000|2021-12-27 09:40:00|15831.5|15818.5|15831.5|15820.5|15834.5|15823.5|15831.5|15818.5|21
1640598300000|2021-12-27 09:45:00|15830.5|15819.5|15833.5|15821.5|15833.5|15822.5|15829.5|15818.5|10
1640598600000|2021-12-27 09:50:00|15832.5|15820.5|15833.5|15821.5|15833.5|15821.5|15829.5|15818.5|11
1640598900000|2021-12-27 09:55:00|15834.5|15822.5|15831.5|15820.5|15837.5|15825.5|15828.5|15817.5|21
1640599200000|2021-12-27 10:00:00|15830.5|15819.5|15832.5|15820.5|15834.5|15822.5|15830.5|15818.5|39
1640599500000|2021-12-27 10:05:00|15831.5|15819.5|15832.5|15820.5|15832.5|15820.5|15831.5|15819.5|2
1640599800000|2021-12-27 10:10:00|15831.5|15821.5|15834.5|15821.5|15834.5|15822.5|15831.5|15820.5|50
1640600100000|2021-12-27 10:15:00|15835.5|15822.5|15834.5|15823.5|15837.5|15825.5|15834.5|15822.5|254
1640600400000|2021-12-27 10:20:00|15833.5|15822.5|15835.5|15824.5|15836.5|15824.5|15831.5|15820.5|39
1640600700000|2021-12-27 10:25:00|15836.5|15823.5|15835.5|15823.5|15836.5|15823.5|15834.5|15823.5|30
1640601000000|2021-12-27 10:30:00|15833.5|15822.5|15836.5|15825.5|15837.5|15826.5|15833.5|15822.5|21
1640601300000|2021-12-27 10:35:00|15835.5|15824.5|15835.5|15824.5|15836.5|15824.5|15835.5|15824.5|13
1640601600000|2021-12-27 10:40:00|15836.5|15825.5|15835.5|15824.5|15836.5|15825.5|15835.5|15823.5|11
1640601900000|2021-12-27 10:45:00|15836.5|15825.5|15836.5|15824.5|15836.5|15825.5|15835.5|15824.5|46
1640602200000|2021-12-27 10:50:00|15835.5|15825.5|15836.5|15825.5|15838.5|15827.5|15835.5|15824.5|141
1640602500000|2021-12-27 10:55:00|15837.5|15824.5|15835.5|15824.5|15837.5|15824.5|15834.5|15823.5|22
1640602800000|2021-12-27 11:00:00|15836.5|15823.5|15831.5|15819.5|15836.5|15823.5|15830.5|15819.5|39
1640603100000|2021-12-27 11:05:00|15830.5|15820.5|15829.5|15818.5|15830.5|15820.5|15829.5|15818.5|20
1640603400000|2021-12-27 11:10:00|15830.5|15819.5|15829.5|15818.5|15830.5|15819.5|15829.5|15818.5|7
1640603700000|2021-12-27 11:15:00|15830.5|15817.5|15834.5|15822.5|15834.5|15822.5|15830.5|15817.5|28
1640604000000|2021-12-27 11:20:00|15833.5|15821.5|15833.5|15821.5|15833.5|15821.5|15832.5|15821.5|0
1640604300000|2021-12-27 11:25:00|15832.5||15832.5||15832.5||15832.5||0
1640604600000|2021-12-27 11:30:00|15833.5|15822.5|15831.5|15819.5|15834.5|15822.5|15831.5|15819.5|50
1640604900000|2021-12-27 11:35:00|15830.5|15818.5|15834.5|15822.5|15834.5|15822.5|15829.5|15817.5|74
1640605200000|2021-12-27 11:40:00|15835.5|15823.5|15834.5|15822.5|15835.5|15824.5|15834.5|15822.5|11
1640605500000|2021-12-27 11:45:00|15833.5|15821.5|15833.5|15821.5|15833.5|15821.5|15832.5|15821.5|0
1640605800000|2021-12-27 11:50:00|15834.5|15822.5|15835.5|15824.5|15835.5|15824.5|15833.5|15822.5|6
1640606100000|2021-12-27 11:55:00|15836.5|15825.5|15834.5|15822.5|15837.5|15825.5|15834.5|15822.5|97
1640606400000|2021-12-27 12:00:00|15833.5|15824.5|15834.5|15823.5|15835.5|15824.5|15833.5|15822.5|18
1640606700000|2021-12-27 12:05:00|15833.5|15822.5|15832.5|15821.5|15833.5|15822.5|15832.5|15821.5|8
1640607000000|2021-12-27 12:10:00|15833.5|15820.5|15834.5|15822.5|15834.5|15822.5|15833.5|15820.5|15
1640607300000|2021-12-27 12:15:00|15835.5|15823.5|15836.5|15824.5|15836.5|15824.5|15835.5|15823.5|10
1640607600000|2021-12-27 12:20:00|15837.5|15825.5|15839.5|15827.5|15839.5|15827.5|15837.5|15824.5|57
1640607900000|2021-12-27 12:25:00|15840.5|15828.5|15840.5|15828.5|15840.5|15829.5|15839.5|15827.5|10
1640608200000|2021-12-27 12:30:00|15841.5|15829.5|15841.5|15829.5|15842.5|15831.5|15841.5|15828.5|224
1640608500000|2021-12-27 12:35:00|15840.5|15828.5|15840.5|15828.5|15840.5|15829.5|15839.5|15828.5|10
1640608800000|2021-12-27 12:40:00|15839.5|15829.5|15840.5|15828.5|15841.5|15830.5|15839.5|15828.5|8
1640609100000|2021-12-27 12:45:00|15839.5||15840.5||15840.5||15839.5||8
1640609400000|2021-12-27 12:50:00|15839.5|15827.5|15839.5|15827.5|15839.5|15827.5|15838.5|15827.5|54
1640609700000|2021-12-27 12:55:00|15840.5|15828.5|15839.5|15828.5|15840.5|15829.5|15839.5|15828.5|19
1640610000000|2021-12-27 13:00:00|15838.5|15826.5|15838.5|15827.5|15838.5|15827.5|15837.5|15826.5|58
1640610300000|2021-12-27 13:05:00|15837.5|15826.5|15838.5|15827.5|15838.5|15827.5|15837.5|15826.5|7
1640610600000|2021-12-27 13:10:00|||||||||1
1640610900000|2021-12-27 13:15:00|15839.5|15828.5|15840.5|15829.5|15841.5|15829.5|15838.5|15828.5|89
1640611200000|2021-12-27 13:20:00|15841.5|15830.5|15844.5|15833.5|15845.5|15834.5|15840.5|15830.5|83
1640611500000|2021-12-27 13:25:00|15845.5|15832.5|15841.5|15829.5|15845.5|15832.5|15840.5|15829.5|36
1640611800000|2021-12-27 13:30:00|15842.5|15830.5|15843.5|15831.5|15843.5|15831.5|15841.5|15830.5|68
1640612100000|2021-12-27 13:35:00|15842.5|15832.5|15845.5|15834.5|15845.5|15834.5|15842.5|15832.5|102
1640612400000|2021-12-27 13:40:00|15842.5|15830.5|15844.5|15833.5|15844.5|15833.5|15841.5|15830.5|173
1640612700000|2021-12-27 13:45:00|15843.5|15832.5|15842.5|15831.5|15843.5|15832.5|15842.5|15831.5|356
1640613000000|2021-12-27 13:50:00|15843.5|15830.5|15845.5|15833.5|15845.5|15834.5|15843.5|15830.5|15
1640613300000|2021-12-27 13:55:00|15844.5|15832.5|15844.5|15832.5|15845.5|15834.5|15844.5|15832.5|35
1640613600000|2021-12-27 14:00:00||15833.5||15833.5||15833.5||15833.5|1
1640613900000|2021-12-27 14:05:00|15845.5|15834.5|15840.5|15829.5|15846.5|15835.5|15840.5|15829.5|52
1640614200000|2021-12-27 14:10:00|15841.5|15830.5|15841.5|15830.5|15842.5|15831.5|15840.5|15830.5|66
1640614500000|2021-12-27 14:15:00|15842.5|15831.5|15840.5|15829.5|15842.5|15831.5|15840.5|15828.5|147
1640614800000|2021-12-27 14:20:00|15839.5|15828.5|15840.5|15829.5|15840.5|15829.5|15838.5|15827.5|151
1640615100000|2021-12-27 14:25:00|15839.5|15828.5|15841.5|15829.5|15841.5|15829.5|15839.5|15828.5|214
1640615400000|2021-12-27 14:30:00|15842.5|15830.5|15846.5|15835.5|15852.5|15841.5|15841.5|15829.5|217
1640615700000|2021-12-27 14:35:00|15845.5|15834.5|15846.5|15834.5|15848.5|15836.5|15839.5|15828.5|161
1640616000000|2021-12-27 14:40:00|15845.5|15835.5|15852.5|15841.5|15853.5|15841.5|15845.5|15835.5|250
1640616300000|2021-12-27 14:45:00|15853.5|15842.5|15865.5|15854.5|15865.5|15854.5|15852.5|15841.5|652
1640616600000|2021-12-27 14:50:00|15866.5|15855.5|15863.5|15852.5|15870.5|15858.5|15861.5|15849.5|692
1640616900000|2021-12-27 14:55:00|15865.5|15851.5|15861.5|15849.5|15868.5|15856.5|15857.5|15845.5|373
1640617200000|2021-12-27 15:00:00|15860.5|15848.5|15859.5|15848.5|15861.5|15850.5|15856.5|15844.5|183
1640617500000|2021-12-27 15:05:00|15860.5|15849.5|15863.5|15852.5|15863.5|15852.5|15857.5|15846.5|72
1640617800000|2021-12-27 15:10:00|15862.5|15851.5|15867.5|15856.5|15867.5|15856.5|15859.5|15848.5|84
1640618100000|2021-12-27 15:15:00|15866.5|15855.5|15866.5|15854.5|15866.5|15855.5|15863.5|15852.5|126
1640618400000|2021-12-27 15:20:00|15867.5|15855.5|15869.5|15858.5|15870.5|15859.5|15864.5|15853.5|88
1640618700000|2021-12-27 15:25:00|15868.5|15857.5|15873.5|15862.5|15875.5|15864.5|15868.5|15856.5|321
1640619000000|2021-12-27 15:30:00|15875.5|15863.5|15878.5|15867.5|15878.5|15867.5|15870.5|15859.5|670
1640619300000|2021-12-27 15:35:00|15877.5|15866.5|15881.5|15870.5|15885.5|15873.5|15875.5|15863.5|623
1640619600000|2021-12-27 15:40:00|15882.5|15871.5|15878.5|15867.5|15882.5|15871.5|15877.5|15865.5|173
1640619900000|2021-12-27 15:45:00|15877.5|15866.5|15878.5|15867.5|15881.5|15870.5|15875.5|15864.5|799
1640620200000|2021-12-27 15:50:00|15879.5|15866.5|15880.5|15869.5|15880.5|15869.5|15877.5|15865.5|393
1640620500000|2021-12-27 15:55:00|15881.5|15870.5|15883.5|15872.5|15886.5|15875.5|15880.5|15869.5|159
1640620800000|2021-12-27 16:00:00|15882.5|15871.5|15887.5|15876.5|15888.5|15876.5|15882.5|15871.5|111
1640621100000|2021-12-27 16:05:00|15886.5|15875.5|15885.5|15874.5|15887.5|15875.5|15883.5|15871.5|234
1640621400000|2021-12-27 16:10:00|15884.5|15873.5|15888.5|15876.5|15889.5|15878.5|15884.5|15873.5|138
1640621700000|2021-12-27 16:15:00|15889.5|15877.5|15880.5|15869.5|15890.5|15879.5|15880.5|15869.5|548
1640622000000|2021-12-27 16:20:00|15879.5|15868.5|15881.5|15869.5|15881.5|15870.5|15877.5|15866.5|456
1640622300000|2021-12-27 16:25:00|15879.5|15868.5|15885.5|15874.5|15886.5|15875.5|15879.5|15868.5|247
1640622600000|2021-12-27 16:30:00|15886.5|15875.5|15879.5|15868.5|15886.5|15875.5|15879.5|15868.5|96
1640622900000|2021-12-27 16:35:00|15880.5|15867.5|15883.5|15871.5|15883.5|15872.5|15879.5|15867.5|90
1640623200000|2021-12-27 16:40:00|15882.5|15870.5|15883.5|15871.5|15884.5|15873.5|15881.5|15870.5|72
1640623500000|2021-12-27 16:45:00|15882.5|15870.5|15879.5|15867.5|15882.5|15870.5|15878.5|15867.5|77
1640623800000|2021-12-27 16:50:00|15880.5|15868.5|15879.5|15868.5|15880.5|15869.5|15879.5|15868.5|58
1640624100000|2021-12-27 16:55:00|15880.5|15869.5|15880.5|15868.5|15880.5|15869.5|15879.5|15868.5|39
1640624400000|2021-12-27 17:00:00|15879.5|15867.5|15880.5|15869.5|15884.5|15873.5|15878.5|15867.5|202
1640624700000|2021-12-27 17:05:00|15879.5|15868.5|15880.5|15869.5|15881.5|15869.5|15878.5|15867.5|112
1640625000000|2021-12-27 17:10:00|15879.5|15868.5|15883.5|15872.5|15883.5|15872.5|15879.5|15867.5|68
1640625300000|2021-12-27 17:15:00|15882.5|15871.5|15881.5|15870.5|15882.5|15871.5|15881.5|15869.5|17
1640625600000|2021-12-27 17:20:00||15869.5||15870.5||15870.5||15869.5|191
1640625900000|2021-12-27 17:25:00|15883.5|15871.5|15883.5|15872.5|15884.5|15872.5|15883.5|15871.5|48
1640626200000|2021-12-27 17:30:00|15884.5|15873.5|15883.5|15872.5|15884.5|15873.5|15883.5|15871.5|20
1640626500000|2021-12-27 17:35:00|15884.5|15871.5|15885.5|15873.5|15885.5|15873.5|15884.5|15871.5|27
1640626800000|2021-12-27 17:40:00|15884.5||15885.5||15885.5||15884.5||8
1640627100000|2021-12-27 17:45:00|15886.5|15874.5|15888.5|15876.5|15888.5|15876.5|15884.5|15873.5|189
1640627400000|2021-12-27 17:50:00|15887.5|15875.5|15885.5|15873.5|15887.5|15875.5|15885.5|15873.5|31
1640627700000|2021-12-27 17:55:00||15874.5||15873.5||15874.5||15873.5|11
1640628000000|2021-12-27 18:00:00|15884.5|15872.5|15885.5|15873.5|15885.5|15873.5|15883.5|15872.5|15
1640628300000|2021-12-27 18:05:00|15884.5|15874.5|15886.5|15874.5|15886.5|15874.5|15884.5|15874.5|20
1640628600000|2021-12-27 18:10:00|15885.5|15875.5|15888.5|15876.5|15888.5|15876.5|15885.5|15874.5|135
1640628900000|2021-12-27 18:15:00|15887.5|15875.5|15886.5|15874.5|15888.5|15875.5|15886.5|15874.5|96
1640629200000|2021-12-27 18:20:00|15885.5|15875.5|15887.5|15875.5|15887.5|15875.5|15885.5|15873.5|24
1640629500000|2021-12-27 18:25:00|15886.5|15876.5|15886.5|15875.5|15888.5|15877.5|15886.5|15875.5|61
1640629800000|2021-12-27 18:30:00|15885.5|15874.5|15887.5|15875.5|15887.5|15876.5|15885.5|15874.5|86
1640630100000|2021-12-27 18:35:00||15876.5||15876.5||15876.5||15875.5|11
1640630400000|2021-12-27 18:40:00|||||||||21
1640630700000|2021-12-27 18:45:00|15888.5|15875.5|15888.5|15876.5|15888.5|15877.5|15887.5|15875.5|27
1640631000000|2021-12-27 18:50:00|15889.5|15877.5|15889.5|15877.5|15889.5|15877.5|15889.5|15876.5|5
1640631300000|2021-12-27 18:55:00||15878.5||15877.5||15878.5||15877.5|7
1640631600000|2021-12-27 19:00:00|15888.5||15888.5||15888.5||15888.5||22
1640631900000|2021-12-27 19:05:00|15887.5|15876.5|15888.5|15876.5|15888.5|15876.5|15887.5|15876.5|48
1640632200000|2021-12-27 19:10:00|15887.5||15888.5||15888.5||15887.5||12
1640632500000|2021-12-27 19:15:00|||||||||14
1640632800000|2021-12-27 19:20:00|||||||||18
1640633100000|2021-12-27 19:25:00|15887.5|15877.5|15888.5|15877.5|15888.5|15877.5|15887.5|15877.5|19
1640633400000|2021-12-27 19:30:00|15887.5|15876.5|15888.5|15877.5|15888.5|15877.5|15887.5|15876.5|71
1640633700000|2021-12-27 19:35:00|15889.5|15878.5|15888.5|15877.5|15889.5|15878.5|15888.5|15877.5|82
1640634000000|2021-12-27 19:40:00|15888|15876.5|15888|15878|15888|15878|15888|15876.5|59
1640634300000|2021-12-27 19:45:00|15887|15877|15887|15877|15888|15878|15887|15877|49
1640634600000|2021-12-27 19:50:00|15886|15876|15886|15876|15886|15876|15886|15876|39
1640634900000|2021-12-27 19:55:00|15885.5|15875.5|15885.5|15875.5|15886|15876|15885|15875|18
1640635200000|2021-12-27 20:00:00|15885|15875|15885.5|15875.5|15886|15876|15885|15875|4
1640635500000|2021-12-27 20:05:00|15886|15876|15885|15875|15886|15876|15884|15874|25
1640635800000|2021-12-27 20:10:00|15884.5|15874.5|15884.5|15874.5|15884.5|15874.5|15884|15874|7
1640636100000|2021-12-27 20:15:00|15884|15874|15885|15875|15885|15875|15884|15874|8
1640636400000|2021-12-27 20:20:00|15884.5|15874.5|15882.5|15872.5|15884.5|15874.5|15882.5|15872.5|42
1640636700000|2021-12-27 20:25:00|15883|15873|15885|15875|15885|15875|15883|15873|39
1640637000000|2021-12-27 20:30:00|15884|15874|15883|15873|15884|15874|15883|15873|68
1640637300000|2021-12-27 20:35:00|15883.5|15873.5|15881.5|15871.5|15884|15874|15879|15869|45
1640637600000|2021-12-27 20:40:00|15882|15872|15887|15877|15888|15878|15882|15872|67
1640637900000|2021-12-27 20:45:00|15886|15876|15886|15876|15887|15877|15883.5|15873.5|224
1640638200000|2021-12-27 20:50:00|15886.5|15876.5|15888|15878|15888|15878|15884|15874|267
1640638500000|2021-12-27 20:55:00|15887|15877|15887|15877|15887|15877|15887|15877|824
1640638800000|2021-12-27 21:00:00|15886.5|15876.5|15887|15877|15888|15878|15886.5|15876.5|1004
1640639100000|2021-12-27 21:05:00|15886|15876|15886|15876|15886.5|15876.5|15885.5|15875.5|54
1640639400000|2021-12-27 21:10:00|15885.5|15875.5|15884|15874|15885.5|15875.5|15884|15874|45
1640639700000|2021-12-27 21:15:00|15892.5|15868.5|15896.5|15872.5|15897.2|15873.2|15892.5|15868.5|2
1640640000000|2021-12-27 21:20:00|15895.8|15871.8|15895.2|15871.2|15896.5|15872.5|15895.2|15871.2|0
1640640300000|2021-12-27 21:25:00|15895.8|15871.8|15896.5|15872.5|15896.5|15872.5|15895.8|15871.8|0
1640640600000|2021-12-27 21:30:00|15896.7|15872.7|15897.6|15873.6|15898.2|15874.2|15896.2|15872.2|0
1640640900000|2021-12-27 21:35:00|15896.9|15872.9|15902.6|15878.6|15902.6|15878.6|15896.9|15872.9|0
1640641200000|2021-12-27 21:40:00|15901.9|15877.9|15901|15877|15903|15879|15899.9|15875.9|0
1640641500000|2021-12-27 21:45:00|15900.4|15876.4|15898.4|15874.4|15901.7|15877.7|15898.4|15874.4|0
1640641800000|2021-12-27 21:50:00|15899|15875|15901.7|15877.7|15902.4|15878.4|15899|15875|0
1640642100000|2021-12-27 21:55:00|15902.4|15878.4|15899.3|15875.3|15902.4|15878.4|15898.7|15874.7|0
1640642400000|2021-12-27 22:00:00|15898.5|15874.5|15897.2|15873.2|15899.4|15875.4|15895.5|15871.5|0
1640642700000|2021-12-27 22:05:00|15897.3|15873.3|15898.2|15874.2|15898.2|15874.2|15897.3|15873.3|0
1640643000000|2021-12-27 22:10:00|15898.1|15874.1|15897.3|15873.3|15898.1|15874.1|15897.2|15873.2|0
1640643300000|2021-12-27 22:15:00|15897.2|15873.2|15897.9|15873.9|15897.9|15873.9|15897.2|15873.2|0
1640643600000|2021-12-27 22:20:00|15897.8|15873.8|15897.4|15873.4|15897.9|15873.9|15896.8|15872.8|0
1640643900000|2021-12-27 22:25:00|15897.3|15873.3|15897.3|15873.3|15899.2|15875.2|15896.9|15872.9|0
1640644200000|2021-12-27 22:30:00|15897.4|15873.4|15897.4|15873.4|15898.2|15874.2|15897.2|15873.2|0
1640644500000|2021-12-27 22:35:00|15897.6|15873.6|15898.7|15874.7|15898.7|15874.7|15897.3|15873.3|0
1640644800000|2021-12-27 22:40:00|15898.5|15874.5|15897.6|15873.6|15898.9|15874.9|15897.6|15873.6|0
1640645100000|2021-12-27 22:45:00|15897.8|15873.8|15897.6|15873.6|15897.8|15873.8|15897.6|15873.6|0
1640645400000|2021-12-27 22:50:00|15897.9|15873.9|15897.3|15873.3|15897.9|15873.9|15897.3|15873.3|0
1640645700000|2021-12-27 22:55:00|15897|15873|15896.9|15872.9|15897.4|15873.4|15896.9|15872.9|0
1640646000000|2021-12-27 23:00:00|15894.8|15870.8|15898.8|15874.8|15900.5|15876.5|15893.5|15869.5|0
1640646300000|2021-12-27 23:05:00|15899.2|15875.2|15895.8|15871.8|15900.5|15876.5|15895.2|15871.2|0
1640646600000|2021-12-27 23:10:00|15896.5|15872.5|15896.5|15872.5|15897.8|15873.8|15895.2|15871.2|0
1640646900000|2021-12-27 23:15:00|15895.8|15871.8|15896.5|15872.5|15898.5|15874.5|15895.8|15871.8|0
1640647200000|2021-12-27 23:20:00|15896.2|15872.2|15893.2|15869.2|15897.2|15873.2|15892.5|15868.5|0
1640647500000|2021-12-27 23:25:00|15892.5|15868.5|15891.6|15867.6|15893.8|15869.8|15889.2|15865.2|0
1640647800000|2021-12-27 23:30:00|15891.3|15867.3|15894.1|15870.1|15894.1|15870.1|15891.3|15867.3|0
1640648100000|2021-12-27 23:35:00|15893.8|15869.8|15892.3|15868.3|15894.3|15870.3|15892.3|15868.3|0
1640648400000|2021-12-27 23:40:00|15891.9|15867.9|15891.1|15867.1|15893.3|15869.3|15890.4|15866.4|0
1640648700000|2021-12-27 23:45:00|15890.7|15866.7|15891.1|15867.1|15892.4|15868.4|15889.8|15865.8|0
1640649000000|2021-12-27 23:50:00|15890.7|15866.7|15891.7|15867.7|15892.1|15868.1|15889.8|15865.8|0
1640649300000|2021-12-27 23:55:00|15891.4|15867.4|15891.4|15867.4|15892.7|15868.7|15890.7|15866.7|0
1640649600000|2021-12-28 00:00:00|15892.1|15868.1|15885.3|15861.3|15892.1|15868.1|15885.3|15861.3|0
1640649900000|2021-12-28 00:05:00|15885.6|15861.6|15882.9|15858.9|15887.3|15863.3|15881.6|15857.6|0
1640650200000|2021-12-28 00:10:00|15882.2|15858.2|15880.8|15856.8|15884.9|15860.9|15880.8|15856.8|0
1640650500000|2021-12-28 00:15:00|15881.1|15857.1|15881.7|15857.7|15883.5|15859.5|15879.9|15855.9|0
1640650800000|2021-12-28 00:20:00|15882|15858|15890.2|15866.2|15891.5|15867.5|15880.8|15856.8|0
1640651100000|2021-12-28 00:25:00|15891.2|15867.2|15892.2|15868.2|15892.8|15868.8|15888.7|15864.7|0
1640651400000|2021-12-28 00:30:00|15892.6|15868.6|15894|15870|15895|15871|15889.9|15865.9|0
1640651700000|2021-12-28 00:35:00|15893.7|15869.7|15882|15858|15894.2|15870.2|15880.7|15856.7|0
1640652000000|2021-12-28 00:40:00|15881.5|15857.5|15889.9|15865.9|15889.9|15865.9|15878.9|15854.9|0
1640652300000|2021-12-28 00:45:00|15889.5|15865.5|15885.8|15861.8|15891.8|15867.8|15885.8|15861.8|0
1640652600000|2021-12-28 00:50:00|15885.4|15861.4|15885.8|15861.8|15886.1|15862.1|15882|15858|0
1640652900000|2021-12-28 00:55:00|15884.8|15860.8|15888.5|15864.5|15889.6|15865.6|15884.8|15860.8|0
1640653200000|2021-12-28 01:00:00|15884|15874|15863.5|15853.5|15889|15879|15858|15848|8851
1640653500000|2021-12-28 01:05:00|15864.5|15854.5|15855|15845|15865.5|15855.5|15844.5|15834.5|9730
1640653800000|2021-12-28 01:10:00|15854.5|15844.5|15848|15838|15854.5|15844.5|15846|15836|5344
1640654100000|2021-12-28 01:15:00|15847.5|15837.5|15827|15817|15848.5|15838.5|15821.5|15811.5|7831
1640654400000|2021-12-28 01:20:00|15826.5|15816.5|15818.5|15808.5|15827|15817|15796.5|15786.5|8929
1640654700000|2021-12-28 01:25:00|15818|15808|15822.5|15812.5|15834|15824|15814|15804|7271
1640655000000|2021-12-28 01:30:00|15824|15814|15893|15883|15901.5|15891.5|15824|15814|29326
1640655300000|2021-12-28 01:35:00|15892|15882|15909.1|15899.1|15940.1|15930.1|15885|15875|17216
1640655600000|2021-12-28 01:40:00|15907.6|15897.6|15898.1|15888.1|15923.1|15913.1|15871.6|15861.6|12544
1640655900000|2021-12-28 01:45:00|15897.1|15887.1|15856.1|15846.1|15902.1|15892.1|15854.1|15844.1|6143
1640656200000|2021-12-28 01:50:00|15857.1|15847.1|15860.1|15850.1|15864.1|15854.1|15844.1|15834.1|10811
1640656500000|2021-12-28 01:55:00|15861.1|15851.1|15870.1|15860.1|15877.1|15867.1|15845.1|15835.1|6986
1640656800000|2021-12-28 02:00:00|15868.1|15858.1|15840.1|15830.1|15883.1|15873.1|15839.1|15829.1|7954
1640657100000|2021-12-28 02:05:00|15845.1|15835.1|15879.1|15869.1|15879.1|15869.1|15845.1|15835.1|9549
1640657400000|2021-12-28 02:10:00|15880.1|15870.1|15855.1|15845.1|15880.1|15870.1|15852.1|15842.1|9870
1640657700000|2021-12-28 02:15:00|15854.1|15844.1|15849|15839|15867.1|15857.1|15836.8|15826.8|8703
1640658000000|2021-12-28 02:20:00|15850|15840|15838.6|15828.6|15865.6|15855.6|15836.6|15826.6|8250
1640658300000|2021-12-28 02:25:00|15840.6|15830.6|15851.6|15841.6|15857.6|15847.6|15839.6|15829.6|11229
1640658600000|2021-12-28 02:30:00|15852.6|15842.6|15879.9|15869.9|15888.9|15878.9|15846.6|15836.6|9543
1640658900000|2021-12-28 02:35:00|15878.9|15868.9|15905.9|15895.9|15908.9|15898.9|15876.9|15866.9|6903
1640659200000|2021-12-28 02:40:00|15907.9|15897.9|15911.9|15901.9|15925.9|15915.9|15905.9|15895.9|7992
1640659500000|2021-12-28 02:45:00|15914.9|15904.9|15896.9|15886.9|15918.9|15908.9|15893.9|15883.9|6022
1640659800000|2021-12-28 02:50:00|15897.9|15887.9|15885.9|15875.9|15899.9|15889.9|15880.9|15870.9|5845
1640660100000|2021-12-28 02:55:00|15887.9|15877.9|15882.4|15872.4|15898.4|15888.4|15879.4|15869.4|5905
1640660400000|2021-12-28 03:00:00|15883.4|15873.4|15892.4|15882.4|15903.4|15893.4|15880.4|15870.4|4765
1640660700000|2021-12-28 03:05:00|15893.4|15883.4|15879.4|15869.4|15895.4|15885.4|15878.4|15868.4|4646
1640661000000|2021-12-28 03:10:00|15877.4|15867.4|15880|15870|15894.4|15884.4|15870.4|15860.4|4508
1640661300000|2021-12-28 03:15:00|15876|15866|15858|15848|15878|15868|15855|15845|5606
1640661600000|2021-12-28 03:20:00|15857|15847|15864|15854|15870|15860|15853|15843|4433
1640661900000|2021-12-28 03:25:00|15863|15853|15867|15857|15871|15861|15862|15852|5336
1640662200000|2021-12-28 03:30:00|15869|15859|15861|15851|15874|15864|15861|15851|2523
1640662500000|2021-12-28 03:35:00|15863|15853|15872|15862|15872|15862|15861|15851|1747
1640662800000|2021-12-28 03:40:00|15873|15863|15870|15860|15875|15865|15867|15857|1793
1640663100000|2021-12-28 03:45:00|15869|15859|15877|15867|15879|15869|15868|15858|2174
1640663400000|2021-12-28 03:50:00|15878|15868|15877|15867|15878|15868|15874|15864|1923
1640663700000|2021-12-28 03:55:00|15878|15868|15880|15870|15881|15871|15873|15863|4192
1640664000000|2021-12-28 04:00:00|15878|15868|15880|15870|15883|15873|15877|15867|2083
1640664300000|2021-12-28 04:05:00|15881|15871|15881|15871|15884|15874|15878|15868|1802
1640664600000|2021-12-28 04:10:00|15882|15872|15882|15872|15882|15872|15880|15870|1799
1640664900000|2021-12-28 04:15:00|15881|15871|15882|15872|15883|15873|15881|15871|1786
1640665200000|2021-12-28 04:20:00|15881|15871|15881|15871|15884|15874|15879|15869|1307
1640665500000|2021-12-28 04:25:00|15882|15872|15878|15868|15882|15872|15878|15868|1293
1640665800000|2021-12-28 04:30:00|15879|15869|15880|15870|15880|15870|15878|15868|2157
1640666100000|2021-12-28 04:35:00|15879|15869|15879|15869|15880|15870|15879|15869|1318
1640666400000|2021-12-28 04:40:00|15878|15868|15879|15869|15879|15869|15878|15868|2202
1640666700000|2021-12-28 04:45:00|15878|15868|15878|15868|15879|15869|15877|15867|1988
1640667000000|2021-12-28 04:50:00|15879|15869|15882.4|15872.4|15883.4|15873.4|15878|15868|1760
1640667300000|2021-12-28 04:55:00|15881.4|15871.4|15882.4|15872.4|15884.4|15874.4|15881.4|15871.4|2095
1640667600000|2021-12-28 05:00:00|15881.4|15871.4|15875.4|15865.4|15883.4|15873.4|15863.4|15853.4|4596
1640667900000|2021-12-28 05:05:00|15874.4|15864.4|15880.4|15870.4|15880.4|15870.4|15871.4|15861.4|3424
1640668200000|2021-12-28 05:10:00|15878.4|15868.4|15905.4|15895.4|15911.4|15901.4|15878.4|15868.4|4393
1640668500000|2021-12-28 05:15:00|15906.4|15896.4|15913.4|15903.4|15927.4|15917.4|15901.4|15891.4|3695
1640668800000|2021-12-28 05:20:00|15914.4|15904.4|15886.4|15876.4|15921.4|15911.4|15885.4|15875.4|3621
1640669100000|2021-12-28 05:25:00|15887.4|15877.4|15889.4|15879.4|15894.4|15884.4|15877.4|15867.4|3030
1640669400000|2021-12-28 05:30:00|15888.4|15878.4|15870.4|15860.4|15890.4|15880.4|15868.4|15858.4|3647
1640669700000|2021-12-28 05:35:00|15869.4|15859.4|15875.4|15865.4|15877.4|15867.4|15864.4|15854.4|2792
1640670000000|2021-12-28 05:40:00|15877.4|15867.4|15869.4|15859.4|15887.4|15877.4|15865.4|15855.4|2911
1640670300000|2021-12-28 05:45:00|15868.4|15858.4|15905.4|15895.4|15907.4|15897.4|15866.4|15856.4|4983
1640670600000|2021-12-28 05:50:00|15904.4|15894.4|15895.4|15885.4|15908.4|15898.4|15882.4|15872.4|2929
1640670900000|2021-12-28 05:55:00|15893.4|15883.4|15907.4|15897.4|15907.4|15897.4|15888.4|15878.4|2991
1640671200000|2021-12-28 06:00:00|15909.4|15899.4|15905.4|15895.4|15910.4|15900.4|15897.4|15887.4|3617
1640671500000|2021-12-28 06:05:00|15906.4|15896.4|15896.4|15886.4|15907.4|15897.4|15896.4|15886.4|4177
1640671800000|2021-12-28 06:10:00|15897.4|15887.4|15899.4|15889.4|15902.4|15892.4|15892.4|15882.4|2338
1640672100000|2021-12-28 06:15:00|15900.4|15890.4|15905.4|15895.4|15913.4|15903.4|15900.4|15890.4|3467
1640672400000|2021-12-28 06:20:00|15906.4|15896.4|15930.4|15920.4|15936.4|15926.4|15897.4|15887.4|4183
1640672700000|2021-12-28 06:25:00|15928.4|15918.4|15952.4|15942.4|15957.4|15947.4|15926.4|15916.4|3779
1640673000000|2021-12-28 06:30:00|15954.4|15944.4|15975.4|15965.4|15975.4|15965.4|15948.4|15938.4|4768
1640673300000|2021-12-28 06:35:00|15976.4|15966.4|15963.4|15953.4|15993.4|15983.4|15959.4|15949.4|5494
1640673600000|2021-12-28 06:40:00|15962.4|15952.4|15955.4|15945.4|15979.4|15969.4|15955.4|15945.4|6088
1640673900000|2021-12-28 06:45:00|15953.4|15943.4|15939.4|15929.4|15958.4|15948.4|15936.4|15926.4|5498
1640674200000|2021-12-28 06:50:00|15940.4|15930.4|15949.4|15939.4|15953.4|15943.4|15935.4|15925.4|5001
1640674500000|2021-12-28 06:55:00|15948.4|15938.4|15933.4|15923.4|15949.4|15939.4|15924.4|15914.4|4712
1640674800000|2021-12-28 07:00:00|15937.4|15927.4|15941.4|15931.4|15945.4|15935.4|15933.4|15923.4|2192
1640675100000|2021-12-28 07:05:00|15942.4|15932.4|15934.4|15924.4|15944.4|15934.4|15933.4|15923.4|1827
1640675400000|2021-12-28 07:10:00|15935.4|15925.4|15929.4|15919.4|15935.4|15925.4|15927.4|15917.4|997
1640675700000|2021-12-28 07:15:00|15928.4|15918.4|15930.4|15920.4|15934.4|15924.4|15925.4|15915.4|2693
1640676000000|2021-12-28 07:20:00|15931.4|15921.4|15927.4|15917.4|15932.4|15922.4|15926.4|15916.4|599
1640676300000|2021-12-28 07:25:00|15928.4|15918.4|15926.4|15916.4|15928.4|15918.4|15924.4|15914.4|887
1640676600000|2021-12-28 07:30:00|15927.4|15917.4|15926.4|15916.4|15927.4|15917.4|15925.4|15915.4|2211
1640676900000|2021-12-28 07:35:00|15925.4|15915.4|15928.4|15918.4|15930.4|15920.4|15924.4|15914.4|369
1640677200000|2021-12-28 07:40:00|15929.4|15919.4|15925.4|15915.4|15929.4|15919.4|15924.4|15914.4|584
1640677500000|2021-12-28 07:45:00|15926.4|15916.4|15929.4|15919.4|15931.4|15921.4|15926.4|15916.4|807
1640677800000|2021-12-28 07:50:00|15930.4|15920.4|15932.4|15922.4|15934.4|15924.4|15930.4|15920.4|292
1640678100000|2021-12-28 07:55:00|15933.4|15923.4|15936.4|15926.4|15940.4|15930.4|15933.4|15923.4|1405
1640678400000|2021-12-28 08:00:00|15937.4|15927.4|15946.4|15934.4|15947.4|15935.4|15937.4|15926.4|1208
1640678700000|2021-12-28 08:05:00|15945.4|15933.4|15958.4|15947.4|15959.4|15948.4|15944.4|15933.4|1396
1640679000000|2021-12-28 08:10:00|15957.4|15946.4|15955.4|15943.4|15958.4|15946.4|15952.4|15940.4|1008
1640679300000|2021-12-28 08:15:00|15954.4|15944.4|15955.4|15943.4|15956.4|15945.4|15951.4|15939.4|755
1640679600000|2021-12-28 08:20:00|15954.4|15942.4|15958.4|15947.4|15958.4|15947.4|15952.4|15940.4|902
1640679900000|2021-12-28 08:25:00|15959.4|15948.4|15969.4|15957.4|15970.4|15958.4|15959.4|15947.4|1847
1640680200000|2021-12-28 08:30:00|15975.2|15951.2|15970.5|15946.5|15976|15952|15963|15939|0
1640680500000|2021-12-28 08:35:00|15970.2|15946.2|15966.8|15942.8|15970.2|15946.2|15961|15937|125
1640680800000|2021-12-28 08:40:00|15966.3|15942.3|15973.2|15949.2|15974.6|15950.6|15963.2|15939.2|0
1640681100000|2021-12-28 08:45:00|15974.2|15950.2|15984.4|15960.4|15988.6|15964.6|15974.2|15950.2|0
1640681400000|2021-12-28 08:50:00|15984.2|15960.2|15992.8|15968.8|15993.9|15969.9|15983.9|15959.9|0
1640681700000|2021-12-28 08:55:00|15993|15969|15988.9|15964.9|15993.2|15969.2|15982.3|15958.3|0
1640682000000|2021-12-28 09:00:00|15988.7|15964.7|15966.4|15955.4|15988.7|15964.7|15965.4|15954.4|414
1640682300000|2021-12-28 09:05:00|15968.4|15956.4|15965.4|15953.4|15968.4|15956.4|15965.4|15952.4|30
1640682600000|2021-12-28 09:10:00|15964.4|15952.4|15963.4|15950.4|15966.4|15955.4|15963.4|15950.4|78
1640682900000|2021-12-28 09:15:00|15964.4|15951.4|15957.4|15945.4|15965.4|15953.4|15955.4|15944.4|201
1640683200000|2021-12-28 09:20:00|15956.4|15944.4|15957.4|15946.4|15958.4|15946.4|15955.4|15944.4|355
1640683500000|2021-12-28 09:25:00|15958.4|15947.4|15961.4|15949.4|15961.4|15950.4|15957.4|15946.4|233
1640683800000|2021-12-28 09:30:00|15960.4|15950.4|15960.4|15949.4|15961.4|15950.4|15959.4|15947.4|174
1640684100000|2021-12-28 09:35:00|15962.4|15950.4|15963.4|15952.4|15963.4|15952.4|15958.4|15946.4|102
1640684400000|2021-12-28 09:40:00|15962.4|15951.4|15961.4|15949.4|15963.4|15952.4|15959.4|15948.4|214
1640684700000|2021-12-28 09:45:00|15960.4|15948.4|15960.4|15948.4|15961.4|15950.4|15958.4|15947.4|35
1640685000000|2021-12-28 09:50:00|15959.4|15947.4|15959.4|15947.4|15959.4|15947.4|15958.4|15947.4|0
1640685300000|2021-12-28 09:55:00|15959.4|15947.4|15958.4|15947.4|15959.4|15947.4|15955.4|15944.4|392
1640685600000|2021-12-28 10:00:00|15957.4|15946.4|15958.4|15946.4|15958.4|15947.4|15955.4|15943.4|737
1640685900000|2021-12-28 10:05:00|15957.4|15947.4|15961.4|15949.4|15962.4|15951.4|15957.4|15947.4|93
1640686200000|2021-12-28 10:10:00|15962.4|15950.4|15961.4|15950.4|15962.4|15951.4|15960.4|15948.4|69
1640686500000|2021-12-28 10:15:00|15962.4|15951.4|15964.4|15953.4|15964.4|15953.4|15961.4|15949.4|691
1640686800000|2021-12-28 10:20:00|15966.4|15955.4|15970.4|15959.4|15971.4|15959.4|15966.4|15954.4|515
1640687100000|2021-12-28 10:25:00|15969.4|15958.4|15971.4|15960.4|15971.4|15960.4|15969.4|15957.4|715
1640687400000|2021-12-28 10:30:00|15970.4|15959.4|15975.4|15963.4|15975.4|15963.4|15970.4|15959.4|115
1640687700000|2021-12-28 10:35:00|15976.4|15964.4|15974.4|15963.4|15976.4|15965.4|15973.4|15962.4|1612
1640688000000|2021-12-28 10:40:00|15975.4|15962.4|15974.4|15963.4|15977.4|15966.4|15973.4|15962.4|1596
1640688300000|2021-12-28 10:45:00|15973.4|15962.4|15976.4|15964.4|15977.4|15965.4|15973.4|15962.4|146
1640688600000|2021-12-28 10:50:00|15977.4|15965.4|15979.4|15967.4|15979.4|15967.4|15977.4|15965.4|118
1640688900000|2021-12-28 10:55:00|15978.4|15968.4|15983.4|15972.4|15984.4|15972.4|15978.4|15967.4|170
1640689200000|2021-12-28 11:00:00|15984.4|15971.4|15988.4|15977.4|15989.4|15978.4|15981.4|15970.4|521
1640689500000|2021-12-28 11:05:00|15987.4|15976.4|15989.4|15977.4|15991.4|15980.4|15987.4|15976.4|214
1640689800000|2021-12-28 11:10:00|15988.4|15979.4|15993.4|15981.4|15993.4|15982.4|15988.4|15977.4|199
1640690100000|2021-12-28 11:15:00|15991.4|15980.4|15994.4|15982.4|15994.4|15983.4|15991.4|15980.4|204
1640690400000|2021-12-28 11:20:00|15993.4|15983.4|15995.4|15984.4|15996.4|15985.4|15993.4|15982.4|293
1640690700000|2021-12-28 11:25:00|15996.4|15983.4|15995.4|15984.4|15997.4|15986.4|15993.4|15982.4|212
1640691000000|2021-12-28 11:30:00|15996.4|15985.4|15993.4|15981.4|15997.4|15985.4|15992.4|15981.4|346
1640691300000|2021-12-28 11:35:00|15992.4|15982.4|15993.4|15981.4|15993.4|15982.4|15990.4|15978.4|576
1640691600000|2021-12-28 11:40:00|15992.4|15980.4|15993.4|15981.4|15993.4|15982.4|15990.4|15979.4|48
1640691900000|2021-12-28 11:45:00|15994.4|15982.4|15993.4|15981.4|15994.4|15982.4|15991.4|15980.4|78
1640692200000|2021-12-28 11:50:00|15992.4|15980.4|15989.4|15978.4|15992.4|15981.4|15989.4|15978.4|30
1640692500000|2021-12-28 11:55:00|15990.4|15979.4|15992.4|15980.4|15992.4|15981.4|15990.4|15979.4|37
1640692800000|2021-12-28 12:00:00|15991.4|15979.4|15990.4|15979.4|15991.4|15980.4|15989.4|15978.4|32
1640693100000|2021-12-28 12:05:00|15991.4|15978.4|15990.4|15978.4|15992.4|15980.4|15989.4|15978.4|25
1640693400000|2021-12-28 12:10:00|15989.4|15979.4|15993.4|15982.4|15993.4|15982.4|15989.4|15978.4|64
1640693700000|2021-12-28 12:15:00|15992.4|15981.4|15992.4|15981.4|15993.4|15981.4|15991.4|15980.4|169
1640694000000|2021-12-28 12:20:00|15993.4|15982.4|15993.4|15982.4|15994.4|15983.4|15993.4|15982.4|178
1640694300000|2021-12-28 12:25:00|15994.4|15983.4|15994.4|15983.4|15995.4|15984.4|15993.4|15982.4|156
1640694600000|2021-12-28 12:30:00|15995.4|15982.4|15994.4|15983.4|15995.4|15984.4|15993.4|15982.4|207
1640694900000|2021-12-28 12:35:00||15982.4||15983.4||15983.4||15982.4|70
1640695200000|2021-12-28 12:40:00|15993.4|15982.4|15994.4|15983.4|15995.4|15984.4|15993.4|15982.4|407
1640695500000|2021-12-28 12:45:00|15995.4|15984.4|15995.4|15983.4|15996.4|15985.4|15994.4|15983.4|121
1640695800000|2021-12-28 12:50:00|15994.4|15982.4|15994.4|15983.4|15994.4|15983.4|15994.4|15982.4|68
1640696100000|2021-12-28 12:55:00|15995.4|15984.4|15994.4|15983.4|15995.4|15984.4|15994.4|15982.4|61
1640696400000|2021-12-28 13:00:00|15995.4|15982.4|15995.4|15983.4|15995.4|15984.4|15994.4|15982.4|107
1640696700000|2021-12-28 13:05:00|15994.4|15984.4|15995.4|15984.4|15996.4|15984.4|15994.4|15983.4|90
1640697000000|2021-12-28 13:10:00|16004.4|15983.4|16004.4|15993.4|16006.4|15995.4|16002.4|15983.4|1183
1640697300000|2021-12-28 13:15:00|16003.4|15992.4|15998.4|15986.4|16004.4|15993.4|15998.4|15986.4|216
1640697600000|2021-12-28 13:20:00|15999.4|15988.4|15999.4|15988.4|16000.4|15989.4|15998.4|15987.4|117
1640697900000|2021-12-28 13:25:00|16000.4|15989.4|15999.4|15988.4|16000.4|15989.4|15999.4|15988.4|58
1640698200000|2021-12-28 13:30:00|15998.4|15987.4|16001.4|15989.4|16001.4|15990.4|15998.4|15987.4|184
1640698500000|2021-12-28 13:35:00|16000.4|15990.4|16001.4|15989.4|16002.4|15991.4|16000.4|15989.4|82
1640698800000|2021-12-28 13:40:00|16000.4|15990.4|16001.4|15989.4|16001.4|15990.4|16000.4|15988.4|150
1640699100000|2021-12-28 13:45:00|16000.4|15988.4|15995.4|15983.4|16000.4|15989.4|15995.4|15983.4|98
1640699400000|2021-12-28 13:50:00|15994.4|15982.4|15994.4|15983.4|15996.4|15985.4|15991.4|15980.4|98
1640699700000|2021-12-28 13:55:00|15993.4|15982.4|15985.4|15973.4|15994.4|15983.4|15985.4|15973.4|259
1640700000000|2021-12-28 14:00:00|15986.4|15974.4|15983.4|15971.4|15986.4|15974.4|15979.4|15967.4|171
1640700300000|2021-12-28 14:05:00|15984.4|15972.4|15981.4|15969.4|15987.4|15975.4|15980.4|15969.4|187
1640700600000|2021-12-28 14:10:00|15980.4|15968.4|15981.4|15970.4|15982.4|15971.4|15979.4|15968.4|64
1640700900000|2021-12-28 14:15:00|15980.4|15969.4|15988.4|15975.4|15988.4|15976.4|15980.4|15969.4|176
1640701200000|2021-12-28 14:20:00|15987.4|15974.4|15985.4|15973.4|15988.4|15976.4|15984.4|15973.4|81
1640701500000|2021-12-28 14:25:00|15984.4|15972.4|15980.4|15969.4|15984.4|15972.4|15978.4|15967.4|116
1640701800000|2021-12-28 14:30:00|15981.4|15968.4|15985.4|15973.4|15985.4|15973.4|15977.4|15965.4|149
1640702100000|2021-12-28 14:35:00|15986.4|15975.4|15982.4|15970.4|15987.4|15975.4|15978.4|15967.4|127
1640702400000|2021-12-28 14:40:00|15983.4|15971.4|15984.4|15972.4|15989.4|15977.4|15982.4|15970.4|136
1640702700000|2021-12-28 14:45:00|15983.4|15971.4|15978.4|15966.4|15984.4|15973.4|15977.4|15966.4|119
1640703000000|2021-12-28 14:50:00|15977.4|15965.4|15980.4|15968.4|15981.4|15970.4|15975.4|15964.4|72
1640703300000|2021-12-28 14:55:00|15979.4|15967.4|15981.4|15970.4|15984.4|15972.4|15979.4|15967.4|60
1640703600000|2021-12-28 15:00:00|15982.4|15969.4|15984.4|15973.4|15985.4|15973.4|15979.4|15968.4|200
1640703900000|2021-12-28 15:05:00|15983.4|15972.4|15976.4|15964.4|15985.4|15973.4|15976.4|15964.4|156
1640704200000|2021-12-28 15:10:00|15977.4|15965.4|15975.4|15963.4|15979.4|15967.4|15974.4|15963.4|93
1640704500000|2021-12-28 15:15:00|15976.4|15964.4|15971.4|15960.4|15976.4|15964.4|15971.4|15960.4|160
1640704800000|2021-12-28 15:20:00|15972.4|15961.4|15972.4|15960.4|15973.4|15962.4|15971.4|15960.4|133
1640705100000|2021-12-28 15:25:00|15971.4|15961.4|15972.4|15961.4|15973.4|15962.4|15971.4|15960.4|88
1640705400000|2021-12-28 15:30:00|15973.4|15960.4|15971.4|15960.4|15973.4|15961.4|15971.4|15960.4|116
1640705700000|2021-12-28 15:35:00|15972.4|15961.4|15968.4|15957.4|15972.4|15961.4|15968.4|15957.4|294
1640706000000|2021-12-28 15:40:00|15969.4|15958.4|15967.4|15956.4|15970.4|15959.4|15966.4|15955.4|187
1640706300000|2021-12-28 15:45:00|15966.4|15955.4|15965.4|15954.4|15968.4|15957.4|15964.4|15953.4|327
1640706600000|2021-12-28 15:50:00|15964.4|15953.4|15963.4|15951.4|15965.4|15954.4|15962.4|15951.4|221
1640706900000|2021-12-28 15:55:00|15962.4|15952.4|15959.4|15948.4|15964.4|15952.4|15959.4|15948.4|178
1640707200000|2021-12-28 16:00:00|15958.4|15947.4|15960.4|15948.4|15962.4|15951.4|15958.4|15947.4|294
1640707500000|2021-12-28 16:05:00|15959.4|15949.4|15954.4|15943.4|15959.4|15949.4|15954.4|15943.4|485
1640707800000|2021-12-28 16:10:00|15955.4|15942.4|15952.4|15941.4|15955.4|15944.4|15951.4|15940.4|586
1640708100000|2021-12-28 16:15:00|15951.4|15940.4|15952.4|15941.4|15954.4|15943.4|15950.4|15939.4|304
1640708400000|2021-12-28 16:20:00|15953.4|15940.4|15951.4|15940.4|15957.4|15946.4|15950.4|15939.4|262
1640708700000|2021-12-28 16:25:00|15952.4|15939.4|15951.4|15939.4|15952.4|15940.4|15946.4|15934.4|345
1640709000000|2021-12-28 16:30:00|15952.4|15940.4|15953.4|15942.4|15954.4|15943.4|15948.4|15936.4|308
1640709300000|2021-12-28 16:35:00|15954.4|15941.4|15953.4|15942.4|15955.4|15943.4|15951.4|15939.4|194
1640709600000|2021-12-28 16:40:00|15954.4|15941.4|15947.4|15936.4|15955.4|15943.4|15947.4|15935.4|277
1640709900000|2021-12-28 16:45:00|15946.4|15935.4|15947.4|15936.4|15951.4|15940.4|15946.4|15934.4|300
1640710200000|2021-12-28 16:50:00|15948.4|15935.4|15953.4|15941.4|15953.4|15942.4|15947.4|15935.4|148
1640710500000|2021-12-28 16:55:00|15952.4|15940.4|15951.4|15939.4|15953.4|15941.4|15949.4|15937.4|187
1640710800000|2021-12-28 17:00:00|15950.4|15938.4|15949.4|15938.4|15951.4|15940.4|15946.4|15935.4|108
1640711100000|2021-12-28 17:05:00|15948.4|15937.4|15950.4|15939.4|15952.4|15941.4|15948.4|15936.4|143
1640711400000|2021-12-28 17:10:00|15951.4|15938.4|15955.4|15944.4|15956.4|15944.4|15951.4|15938.4|215
1640711700000|2021-12-28 17:15:00|15954.4|15943.4|15951.4|15940.4|15955.4|15944.4|15949.4|15938.4|131
1640712000000|2021-12-28 17:20:00|15950.4|15939.4|15951.4|15940.4|15953.4|15941.4|15947.4|15936.4|211
1640712300000|2021-12-28 17:25:00|15950.4|15939.4|15955.4|15944.4|15957.4|15946.4|15949.4|15938.4|336
1640712600000|2021-12-28 17:30:00|15954.4|15943.4|15951.4|15940.4|15957.4|15946.4|15951.4|15940.4|404
1640712900000|2021-12-28 17:35:00|15952.4|15941.4|15952.4|15941.4|15955.4|15944.4|15951.4|15939.4|240
1640713200000|2021-12-28 17:40:00|15951.4|15940.4|15950.4|15938.4|15954.4|15943.4|15949.4|15938.4|198
1640713500000|2021-12-28 17:45:00|15951.4|15939.4|15950.4|15939.4|15951.4|15940.4|15947.4|15936.4|195
1640713800000|2021-12-28 17:50:00|15951.4|15938.4|15951.4|15940.4|15953.4|15942.4|15949.4|15938.4|177
1640714100000|2021-12-28 17:55:00|15952.4|15941.4|15951.4|15939.4|15953.4|15942.4|15949.4|15937.4|171
1640714400000|2021-12-28 18:00:00|15950.4|15938.4|15953.4|15942.4|15955.4|15944.4|15948.4|15937.4|172
1640714700000|2021-12-28 18:05:00|15952.4|15941.4|15956.4|15945.4|15956.4|15945.4|15950.4|15939.4|153
1640715000000|2021-12-28 18:10:00|15955.4|15944.4|15959.4|15948.4|15959.4|15948.4|15954.4|15943.4|202
1640715300000|2021-12-28 18:15:00|15960.4|15949.4|15957.4|15946.4|15960.4|15949.4|15957.4|15946.4|108
1640715600000|2021-12-28 18:20:00|15958.4|15947.4|15957.4|15946.4|15958.4|15947.4|15954.4|15943.4|276
1640715900000|2021-12-28 18:25:00|15956.4|15945.4|15960.4|15949.4|15961.4|15949.4|15956.4|15945.4|206
1640716200000|2021-12-28 18:30:00|15961.4|15948.4|15957.4|15946.4|15961.4|15950.4|15956.4|15945.4|110
1640716500000|2021-12-28 18:35:00|15958.4|15945.4|15955.4|15944.4|15958.4|15946.4|15955.4|15944.4|84
1640716800000|2021-12-28 18:40:00|15956.4|15945.4|15955.4|15944.4|15957.4|15946.4|15954.4|15943.4|102
1640717100000|2021-12-28 18:45:00|15956.4|15945.4|15958.4|15947.4|15958.4|15947.4|15953.4|15942.4|166
1640717400000|2021-12-28 18:50:00|15959.4|15946.4|15957.4|15946.4|15959.4|15947.4|15956.4|15945.4|68
1640717700000|2021-12-28 18:55:00|15958.4|15945.4|15959.4|15948.4|15960.4|15949.4|15957.4|15945.4|165
1640718000000|2021-12-28 19:00:00|15958.4|15947.4|15955.4|15943.4|15961.4|15950.4|15955.4|15943.4|167
1640718300000|2021-12-28 19:05:00|15957.4|15944.4|15955.4|15943.4|15957.4|15946.4|15953.4|15942.4|143
1640718600000|2021-12-28 19:10:00|15954.4|15942.4|15954.4|15943.4|15956.4|15944.4|15951.4|15940.4|112
1640718900000|2021-12-28 19:15:00|15955.4|15944.4|15959.4|15946.4|15959.4|15948.4|15955.4|15944.4|116
1640719200000|2021-12-28 19:20:00|15958.4|15948.4|15959.4|15946.4|15959.4|15948.4|15956.4|15945.4|134
1640719500000|2021-12-28 19:25:00|15958.4|15947.4|15958.4|15945.4|15959.4|15948.4|15955.4|15944.4|244
1640719800000|2021-12-28 19:30:00|15957.4|15947.4|15958.4|15947.4|15959.4|15948.4|15956.4|15944.4|70
1640720100000|2021-12-28 19:35:00|15959.4|15946.4|15956.4|15945.4|15961.4|15947.4|15955.4|15944.4|65
1640720400000|2021-12-28 19:40:00|15955.4|15944.4|15954.9|15944.9|15958.4|15946.4|15954.9|15943.4|149
1640720700000|2021-12-28 19:45:00|15955.4|15945.4|15957.9|15947.9|15957.9|15947.9|15954.9|15944.9|96
1640721000000|2021-12-28 19:50:00|15957.4|15947.4|15958.4|15948.4|15959.9|15949.9|15955.9|15945.9|88
1640721300000|2021-12-28 19:55:00|15957.9|15947.9|15958.4|15948.4|15958.9|15948.9|15954.9|15944.9|110
1640721600000|2021-12-28 20:00:00|15957.9|15947.9|15956.9|15946.9|15958.9|15948.9|15954.9|15944.9|98
1640721900000|2021-12-28 20:05:00|15956.4|15946.4|15958.4|15948.4|15958.9|15948.9|15953.9|15943.9|148
1640722200000|2021-12-28 20:10:00|15958.9|15948.9|15961.9|15951.9|15962.9|15952.9|15957.9|15947.9|149
1640722500000|2021-12-28 20:15:00|15961.4|15951.4|15958.4|15948.4|15961.9|15951.9|15957.9|15947.9|102
1640722800000|2021-12-28 20:20:00|15957.9|15947.9|15961.4|15951.4|15961.4|15951.4|15956.9|15946.9|134
1640723100000|2021-12-28 20:25:00|15960.9|15950.9|15959.9|15949.9|15961.9|15951.9|15958.9|15948.9|118
1640723400000|2021-12-28 20:30:00|15960.9|15950.9|15961.4|15951.4|15962.9|15952.9|15960.4|15950.4|119
1640723700000|2021-12-28 20:35:00|15960.9|15950.9|15963.9|15953.9|15963.9|15953.9|15958.9|15948.9|94
1640724000000|2021-12-28 20:40:00|15963.4|15953.4|15962.4|15952.4|15963.4|15953.4|15961.4|15951.4|127
1640724300000|2021-12-28 20:45:00|15961.9|15951.9|15962.9|15952.9|15963.4|15953.4|15960.4|15950.4|162
1640724600000|2021-12-28 20:50:00|15962.4|15952.4|15960.4|15950.4|15962.9|15952.9|15958.9|15948.9|234
1640724900000|2021-12-28 20:55:00|15959.9|15949.9|15962.4|15952.4|15962.9|15952.9|15958.9|15948.9|116
1640725200000|2021-12-28 21:00:00|15962.9|15952.9|15964.4|15954.4|15964.4|15954.4|15962.4|15952.4|172
1640725500000|2021-12-28 21:05:00|15965.9|15955.9|15968.9|15958.9|15969.4|15959.4|15965.9|15955.9|34
1640725800000|2021-12-28 21:10:00|15968.4|15958.4|15966.4|15956.4|15969.4|15959.4|15966.4|15956.4|12
1640726100000|2021-12-28 21:15:00|15973.9|15949.9|15973.9|15949.9|15975.2|15951.2|15972.6|15948.6|0
1640726400000|2021-12-28 21:20:00|15974.6|15950.6|15973.9|15949.9|15975.2|15951.2|15973.9|15949.9|0
1640726700000|2021-12-28 21:25:00|15974.6|15950.6|15973.9|15949.9|15974.6|15950.6|15973.9|15949.9|0
1640727000000|2021-12-28 21:30:00|15973.6|15949.6|15971.9|15947.9|15973.6|15949.6|15971.2|15947.2|0
1640727300000|2021-12-28 21:35:00|15971.2|15947.2|15970.7|15946.7|15971.2|15947.2|15969.9|15945.9|0
1640727600000|2021-12-28 21:40:00|15970|15946|15968|15944|15970|15946|15967.3|15943.3|0
1640727900000|2021-12-28 21:45:00|15968.3|15944.3|15967.3|15943.3|15969.3|15945.3|15965.3|15941.3|0
1640728200000|2021-12-28 21:50:00|15968|15944|15966.6|15942.6|15968|15944|15965.3|15941.3|0
1640728500000|2021-12-28 21:55:00|15966|15942|15965.8|15941.8|15967|15943|15964.6|15940.6|0
1640728800000|2021-12-28 22:00:00|15967.3|15943.3|15966|15942|15967.3|15943.3|15966|15942|0
1640729100000|2021-12-28 22:05:00|15966.3|15942.3|15965.1|15941.1|15966.3|15942.3|15965.1|15941.1|0
1640729400000|2021-12-28 22:10:00|15965.6|15941.6|15964.8|15940.8|15965.6|15941.6|15964.7|15940.7|0
1640729700000|2021-12-28 22:15:00|15964.7|15940.7|15963.8|15939.8|15965.4|15941.4|15962.7|15938.7|0
1640730000000|2021-12-28 22:20:00|15964.1|15940.1|15963.7|15939.7|15965|15941|15963.7|15939.7|0
1640730300000|2021-12-28 22:25:00|15963.9|15939.9|15963.2|15939.2|15963.9|15939.9|15963.2|15939.2|0
1640730600000|2021-12-28 22:30:00|15963.6|15939.6|15963.7|15939.7|15964.1|15940.1|15963.2|15939.2|0
1640730900000|2021-12-28 22:35:00|15963.5|15939.5|15963.6|15939.6|15963.6|15939.6|15963.5|15939.5|0
1640731200000|2021-12-28 22:40:00|15963.5|15939.5|15963.4|15939.4|15963.5|15939.5|15963.1|15939.1|0
1640731500000|2021-12-28 22:45:00|15963.6|15939.6|15963.8|15939.8|15963.8|15939.8|15963.5|15939.5|0
1640731800000|2021-12-28 22:50:00|15963.9|15939.9|15964.1|15940.1|15964.3|15940.3|15963.8|15939.8|0
1640732100000|2021-12-28 22:55:00|15963.9|15939.9|15965.2|15941.2|15965.2|15941.2|15963.7|15939.7|0
1640732400000|2021-12-28 23:00:00|15968.4|15944.4|15967.9|15943.9|15972.4|15948.4|15967.9|15943.9|0
1640732700000|2021-12-28 23:05:00|15968.2|15944.2|15970.8|15946.8|15974.1|15950.1|15968.2|15944.2|0
1640733000000|2021-12-28 23:10:00|15971.4|15947.4|15968.8|15944.8|15972.4|15948.4|15968.8|15944.8|0
1640733300000|2021-12-28 23:15:00|15969.4|15945.4|15973.3|15949.3|15977.4|15953.4|15969.4|15945.4|0
1640733600000|2021-12-28 23:20:00|15974|15950|15977.4|15953.4|15977.4|15953.4|15972.7|15948.7|0
1640733900000|2021-12-28 23:25:00|15976|15952|15975.4|15951.4|15976.3|15952.3|15974.7|15950.7|0
1640734200000|2021-12-28 23:30:00|15976|15952|15977.4|15953.4|15978|15954|15975.4|15951.4|0
1640734500000|2021-12-28 23:35:00|15976.7|15952.7|15975.6|15951.6|15977.4|15953.4|15973.6|15949.6|0
1640734800000|2021-12-28 23:40:00|15976.2|15952.2|15976.4|15952.4|15977|15953|15974.4|15950.4|0
1640735100000|2021-12-28 23:45:00|15977|15953|15981.1|15957.1|15981.7|15957.7|15976.4|15952.4|0
1640735400000|2021-12-28 23:50:00|15980.4|15956.4|15980.4|15956.4|15981.1|15957.1|15979|15955|0
1640735700000|2021-12-28 23:55:00|15979.7|15955.7|15978.4|15954.4|15979.7|15955.7|15977.7|15953.7|0
1640736000000|2021-12-29 00:00:00|15977.7|15953.7|15976.4|15952.4|15982.4|15958.4|15973.7|15949.7|0
1640736300000|2021-12-29 00:05:00|15976|15952|15979.7|15955.7|15982.4|15958.4|15975.7|15951.7|0
1640736600000|2021-12-29 00:10:00|15980.4|15956.4|15978|15954|15981|15957|15977.3|15953.3|0
1640736900000|2021-12-29 00:15:00|15978.4|15954.4|15973.3|15949.3|15980.4|15956.4|15971.2|15947.2|0
1640737200000|2021-12-29 00:20:00|15972.8|15948.8|15973.1|15949.1|15981.3|15957.3|15971.5|15947.5|0
1640737500000|2021-12-29 00:25:00|15972.2|15948.2|15970|15946|15973.1|15949.1|15965.3|15941.3|0
1640737800000|2021-12-29 00:30:00|15970.5|15946.5|15962.7|15938.7|15970.5|15946.5|15961.8|15937.8|0
1640738100000|2021-12-29 00:35:00|15963.2|15939.2|15961.3|15937.3|15964.2|15940.2|15960.5|15936.5|0
1640738400000|2021-12-29 00:40:00|15961.8|15937.8|15965.1|15941.1|15965.6|15941.6|15961.8|15937.8|0
1640738700000|2021-12-29 00:45:00|15965.5|15941.5|15969.1|15945.1|15970|15946|15965.1|15941.1|0
1640739000000|2021-12-29 00:50:00|15969.4|15945.4|15969.4|15945.4|15970.3|15946.3|15967|15943|0
1640739300000|2021-12-29 00:55:00|15968.9|15944.9|15976.7|15952.7|15976.7|15952.7|15968.7|15944.7|0
1640739600000|2021-12-29 01:00:00|15973.4|15963.4|15966.9|15956.9|15979.4|15969.4|15961.4|15951.4|2377
1640739900000|2021-12-29 01:05:00|15964.4|15954.4|15968.9|15958.9|15970.4|15960.4|15963.9|15953.9|2293
1640740200000|2021-12-29 01:10:00|15969.9|15959.9|15969.9|15959.9|15971.4|15961.4|15966.9|15956.9|3044
1640740500000|2021-12-29 01:15:00|15970.9|15960.9|15966.9|15956.9|15970.9|15960.9|15955.4|15945.4|2264
1640740800000|2021-12-29 01:20:00|15966.4|15956.4|15972.4|15962.4|15978.4|15968.4|15961.9|15951.9|1910
1640741100000|2021-12-29 01:25:00|15971.9|15961.9|15974.9|15964.9|15976.9|15966.9|15969.9|15959.9|4459
1640741400000|2021-12-29 01:30:00|15974.4|15964.4|15894.4|15884.4|15974.4|15964.4|15885.4|15875.4|19058
1640741700000|2021-12-29 01:35:00|15895.4|15885.4|15826.9|15816.9|15895.4|15885.4|15826.9|15816.9|10459
1640742000000|2021-12-29 01:40:00|15828.4|15818.4|15790.4|15780.4|15828.9|15818.9|15785.9|15775.9|10509
1640742300000|2021-12-29 01:45:00|15791.4|15781.4|15787.4|15777.4|15818.4|15808.4|15776.4|15766.4|9387
1640742600000|2021-12-29 01:50:00|15785.4|15775.4|15795.4|15785.4|15796.4|15786.4|15763.4|15753.4|11861
1640742900000|2021-12-29 01:55:00|15793.4|15783.4|15748.4|15738.4|15793.4|15783.4|15740.4|15730.4|7320
1640743200000|2021-12-29 02:00:00|15749.4|15739.4|15752.4|15742.4|15768.4|15758.4|15723.4|15713.4|7360
1640743500000|2021-12-29 02:05:00|15753.4|15743.4|15745.4|15735.4|15763.4|15753.4|15738.4|15728.4|8346
1640743800000|2021-12-29 02:10:00|15744.4|15734.4|15738.4|15728.4|15754.4|15744.4|15724.4|15714.4|4834
1640744100000|2021-12-29 02:15:00|15736.4|15726.4|15749.4|15739.4|15759.4|15749.4|15721.4|15711.4|4923
1640744400000|2021-12-29 02:20:00|15747.4|15737.4|15756.4|15746.4|15759.4|15749.4|15727.4|15717.4|4200
1640744700000|2021-12-29 02:25:00|15755.4|15745.4|15730.4|15720.4|15755.4|15745.4|15725.4|15715.4|5219
1640745000000|2021-12-29 02:30:00|15729.4|15719.4|15719.4|15709.4|15729.4|15719.4|15700.4|15690.4|4808
1640745300000|2021-12-29 02:35:00|15720.4|15710.4|15708.4|15698.4|15727.4|15717.4|15708.4|15698.4|4995
1640745600000|2021-12-29 02:40:00|15707.4|15697.4|15716.4|15706.4|15721.4|15711.4|15693.4|15683.4|5774
1640745900000|2021-12-29 02:45:00|15717.4|15707.4|15692.4|15682.4|15717.4|15707.4|15686.4|15676.4|5269
1640746200000|2021-12-29 02:50:00|15690.4|15680.4|15678.4|15668.4|15697.4|15687.4|15674.4|15664.4|4418
1640746500000|2021-12-29 02:55:00|15677.4|15667.4|15695.4|15685.4|15697.4|15687.4|15675.4|15665.4|5263
1640746800000|2021-12-29 03:00:00|15693.4|15683.4|15682.4|15672.4|15698.4|15688.4|15673.4|15663.4|5165
1640747100000|2021-12-29 03:05:00|15684.4|15674.4|15663.4|15653.4|15691.4|15681.4|15663.4|15653.4|6515
1640747400000|2021-12-29 03:10:00|15664.4|15654.4|15648.4|15638.4|15680.4|15670.4|15647.4|15637.4|7534
1640747700000|2021-12-29 03:15:00|15649.4|15639.4|15645.4|15635.4|15658.4|15648.4|15626.4|15616.4|5636
1640748000000|2021-12-29 03:20:00|15644.4|15634.4|15638.4|15628.4|15648.4|15638.4|15632.4|15622.4|2827
1640748300000|2021-12-29 03:25:00|15637.4|15627.4|15612.4|15602.4|15637.4|15627.4|15611.4|15601.4|5112
1640748600000|2021-12-29 03:30:00|15613.4|15603.4|15605.4|15595.4|15615.4|15605.4|15604.4|15594.4|1783
1640748900000|2021-12-29 03:35:00|15604.4|15594.4|15602.4|15592.4|15607.4|15597.4|15598.4|15588.4|1962
1640749200000|2021-12-29 03:40:00|15603.4|15593.4|15609.4|15599.4|15609.4|15599.4|15599.4|15589.4|1174
1640749500000|2021-12-29 03:45:00|15610.4|15600.4|15608.4|15598.4|15611.4|15601.4|15604.4|15594.4|1107
1640749800000|2021-12-29 03:50:00|15609.4|15599.4|15610.4|15600.4|15612.4|15602.4|15609.4|15599.4|1540
1640750100000|2021-12-29 03:55:00|15609.4|15599.4|15612.4|15602.4|15612.4|15602.4|15607.4|15597.4|1360
1640750400000|2021-12-29 04:00:00|15613.4|15603.4|15623|15613|15624|15614|15610.4|15600.4|1356
1640750700000|2021-12-29 04:05:00|15624|15614|15625|15615|15625|15615|15621|15611|1110
1640751000000|2021-12-29 04:10:00|15626|15616|15622|15612|15627|15617|15622|15612|1081
1640751300000|2021-12-29 04:15:00|15623|15613|15623|15613|15624|15614|15619|15609|643
1640751600000|2021-12-29 04:20:00|15622|15612|15623|15613|15625|15615|15622|15612|572
1640751900000|2021-12-29 04:25:00|15622|15612|15619|15609|15623|15613|15619|15609|703
1640752200000|2021-12-29 04:30:00|15620|15610|15620|15610|15621|15611|15618|15608|664
1640752500000|2021-12-29 04:35:00|15621|15611|15629|15619|15631|15621|15621|15611|850
1640752800000|2021-12-29 04:40:00|15631|15621|15626|15616|15633|15623|15626|15616|819
1640753100000|2021-12-29 04:45:00|15625|15615|15625|15615|15627|15617|15620|15610|1208
1640753400000|2021-12-29 04:50:00|15626|15616|15627|15617|15630|15620|15626|15616|829
1640753700000|2021-12-29 04:55:00|15626|15616|15627|15617|15630|15620|15623|15613|1107
1640754000000|2021-12-29 05:00:00|15628|15618|15666|15656|15670|15660|15617|15607|5208
1640754300000|2021-12-29 05:05:00|15665|15655|15667|15657|15670|15660|15646|15636|3319
1640754600000|2021-12-29 05:10:00|15669|15659|15649|15639|15674|15664|15648|15638|3042
1640754900000|2021-12-29 05:15:00|15648|15638|15642|15632|15654|15644|15642|15632|2056
1640755200000|2021-12-29 05:20:00|15644|15634|15606|15596|15645|15635|15601|15591|2744
1640755500000|2021-12-29 05:25:00|15605|15595|15598|15588|15610|15600|15594|15584|1732
1640755800000|2021-12-29 05:30:00|15599|15589|15634|15624|15645|15635|15592|15582|3836
1640756100000|2021-12-29 05:35:00|15635|15625|15625|15615|15640|15630|15617|15607|2516
1640756400000|2021-12-29 05:40:00|15624|15614|15614|15604|15628|15618|15608|15598|1964
1640756700000|2021-12-29 05:45:00|15615|15605|15642|15632|15656|15646|15612|15602|4289
1640757000000|2021-12-29 05:50:00|15641|15631|15631|15621|15645|15635|15626|15616|3515
1640757300000|2021-12-29 05:55:00|15632|15622|15646|15636|15646|15636|15611|15601|4770
1640757600000|2021-12-29 06:00:00|15647|15637|15622|15612|15654|15644|15621|15611|2102
1640757900000|2021-12-29 06:05:00|15623|15613|15622|15612|15632|15622|15610|15600|2273
1640758200000|2021-12-29 06:10:00|15620|15610|15617|15607|15636|15626|15616|15606|2213
1640758500000|2021-12-29 06:15:00|15616|15606|15616|15606|15623|15613|15612|15602|1881
1640758800000|2021-12-29 06:20:00|15617|15607|15623|15613|15625|15615|15611|15601|2153
1640759100000|2021-12-29 06:25:00|15624|15614|15630|15620|15642|15632|15621|15611|2897
1640759400000|2021-12-29 06:30:00|15628|15618|15629|15619|15637|15627|15608|15598|2353
1640759700000|2021-12-29 06:35:00|15628|15618|15621|15611|15633|15623|15618|15608|3263
1640760000000|2021-12-29 06:40:00|15622|15612|15609|15599|15636|15626|15605|15595|4176
1640760300000|2021-12-29 06:45:00|15610|15600|15590|15580|15612|15602|15575|15565|6244
1640760600000|2021-12-29 06:50:00|15592|15582|15601|15591|15606|15596|15589|15579|5972
1640760900000|2021-12-29 06:55:00|15603|15593|15582|15572|15608|15598|15576|15566|6339
1640761200000|2021-12-29 07:00:00|15584|15574|15582|15572|15584|15574|15548|15538|4426
1640761500000|2021-12-29 07:05:00|15583|15573|15594|15584|15599|15589|15581|15571|1231
1640761800000|2021-12-29 07:10:00|15595|15585|15602|15592|15603|15593|15593|15583|629
1640762100000|2021-12-29 07:15:00|15603|15593|15583|15573|15603|15593|15579|15569|983
1640762400000|2021-12-29 07:20:00|15581|15571|15591|15581|15593|15583|15576|15566|605
1640762700000|2021-12-29 07:25:00|15590|15580|15584|15574|15591|15581|15579|15569|966
1640763000000|2021-12-29 07:30:00|15585|15575|15574|15564|15586|15576|15562|15552|1426
1640763300000|2021-12-29 07:35:00|15575|15565|15564|15554|15576|15566|15563|15553|942
1640763600000|2021-12-29 07:40:00|15565|15555|15558|15548|15565|15555|15555|15545|2329
1640763900000|2021-12-29 07:45:00|15559|15549|15565|15555|15574|15564|15556|15546|1703
1640764200000|2021-12-29 07:50:00|15563|15553|15576|15566|15589|15579|15563|15553|995
1640764500000|2021-12-29 07:55:00|15577|15567|15563|15553|15577|15567|15563|15553|1357
1640764800000|2021-12-29 08:00:00|15564|15555|15567|15556|15569|15558|15559|15548|827
1640765100000|2021-12-29 08:05:00|15566|15555|15573|15561|15573|15562|15565|15554|471
1640765400000|2021-12-29 08:10:00|15574|15562|15563|15551|15575|15564|15563|15551|823
1640765700000|2021-12-29 08:15:00|15562|15552|15565|15554|15577|15566|15562|15551|1461
1640766000000|2021-12-29 08:20:00|15566|15555|15554|15542|15567|15556|15553|15542|1207
1640766300000|2021-12-29 08:25:00|15553|15541|15555|15542|15562|15551|15552|15541|1645
1640766600000|2021-12-29 08:30:00|15555.6|15531.6|15553.9|15529.9|15556.6|15532.6|15545|15521|0
1640766900000|2021-12-29 08:35:00|15554.4|15530.4|15558|15534|15558|15534|15550.6|15526.6|3606
1640767200000|2021-12-29 08:40:00|15557.9|15533.9|15559.4|15535.4|15560.9|15536.9|15556.8|15532.8|0
1640767500000|2021-12-29 08:45:00|15558.5|15534.5|15562.1|15538.1|15564.5|15540.5|15557.5|15533.5|0
1640767800000|2021-12-29 08:50:00|15561.8|15537.8|15551.7|15527.7|15564.6|15540.6|15549.5|15525.5|0
1640768100000|2021-12-29 08:55:00|15550.8|15526.8|15550.9|15526.9|15558.5|15534.5|15549.3|15525.3|0
1640768400000|2021-12-29 09:00:00|15550|15526|15585|15573|15590|15578|15550|15526|694
1640768700000|2021-12-29 09:05:00|15584|15574|15580|15569|15584|15574|15578|15567|203
1640769000000|2021-12-29 09:10:00|15581|15568|15582|15571|15582|15571|15579|15567|92
1640769300000|2021-12-29 09:15:00|15581|15570|15581|15570|15585|15573|15581|15568|299
1640769600000|2021-12-29 09:20:00|15582|15569|15582|15570|15583|15571|15580|15569|458
1640769900000|2021-12-29 09:25:00|15581|15571|15582|15570|15583|15571|15580|15569|419
1640770200000|2021-12-29 09:30:00|15581|15569|15565|15554|15581|15569|15565|15554|796
1640770500000|2021-12-29 09:35:00|15566|15555|15566|15555|15567|15555|15565|15553|500
1640770800000|2021-12-29 09:40:00|15567|15556|15580|15568|15585|15572|15567|15556|692
1640771100000|2021-12-29 09:45:00|15581|15569|15574|15562|15582|15571|15573|15562|229
1640771400000|2021-12-29 09:50:00|15576|15563|15580|15569|15580|15569|15574|15562|498
1640771700000|2021-12-29 09:55:00|15581|15570|15582|15571|15583|15572|15579|15568|186
1640772000000|2021-12-29 10:00:00|15581|15570|15581|15570|15585|15574|15581|15570|233
1640772300000|2021-12-29 10:05:00|15580|15569|15574|15563|15580|15569|15574|15563|223
1640772600000|2021-12-29 10:10:00|15575|15564|15576|15564|15577|15566|15575|15564|441
1640772900000|2021-12-29 10:15:00|15575|15565|15574|15563|15577|15565|15572|15561|89
1640773200000|2021-12-29 10:20:00|15575|15564|15579|15567|15579|15568|15574|15562|331
1640773500000|2021-12-29 10:25:00|15580|15568|15581|15569|15582|15571|15580|15567|90
1640773800000|2021-12-29 10:30:00|15582|15570|15581|15569|15582|15571|15580|15568|229
1640774100000|2021-12-29 10:35:00|15584|15570|15585|15573|15585|15574|15584|15569|153
1640774400000|2021-12-29 10:40:00|15586|15574|15586|15575|15589|15578|15585|15573|587
1640774700000|2021-12-29 10:45:00|15587|15576|15582|15570|15588|15577|15581|15570|72
1640775000000|2021-12-29 10:50:00|15581|15571|15578|15567|15583|15572|15578|15567|32
1640775300000|2021-12-29 10:55:00|15577|15566|15573|15562|15578|15567|15573|15562|90
1640775600000|2021-12-29 11:00:00|15572|15561|15569|15557|15572|15561|15569|15557|32
1640775900000|2021-12-29 11:05:00|15568|15556|15571|15559|15571|15560|15563|15551|238
1640776200000|2021-12-29 11:10:00|15570|15558|15573|15561|15573|15562|15570|15558|60
1640776500000|2021-12-29 11:15:00|15572|15560|15568|15556|15572|15560|15568|15556|291
1640776800000|2021-12-29 11:20:00|15567|15555|15568|15556|15568|15556|15565|15554|90
1640777100000|2021-12-29 11:25:00|15569|15557|15570|15558|15571|15560|15568|15557|103
1640777400000|2021-12-29 11:30:00|15569|15559|15567|15555|15569|15559|15566|15554|55
1640777700000|2021-12-29 11:35:00|15568|15556|15583|15571|15583|15571|15568|15556|527
1640778000000|2021-12-29 11:40:00|15584|15572|15581|15569|15585|15574|15579|15567|151
1640778300000|2021-12-29 11:45:00|15582|15570|15583|15571|15586|15574|15582|15569|208
1640778600000|2021-12-29 11:50:00|15582|15570|15575|15563|15582|15570|15575|15563|16
1640778900000|2021-12-29 11:55:00|15574|15562|15573|15561|15576|15564|15571|15559|100
1640779200000|2021-12-29 12:00:00|15572|15560|15568|15556|15573|15561|15568|15556|113
1640779500000|2021-12-29 12:05:00|15567|15555|15564|15553|15567|15555|15564|15553|133
1640779800000|2021-12-29 12:10:00|15563|15552|15566|15554|15566|15555|15563|15552|156
1640780100000|2021-12-29 12:15:00|15565|15553|15563|15552|15565|15554|15563|15551|138
1640780400000|2021-12-29 12:20:00|15562|15551|15561|15550|15562|15551|15559|15548|162
1640780700000|2021-12-29 12:25:00|15562|15551|15564|15553|15564|15553|15562|15550|44
1640781000000|2021-12-29 12:30:00|15563|15552|15560|15548|15563|15553|15560|15548|48
1640781300000|2021-12-29 12:35:00|15561|15550|15559|15548|15561|15550|15559|15548|47
1640781600000|2021-12-29 12:40:00|15560|15549|15559|15547|15560|15549|15559|15547|52
1640781900000|2021-12-29 12:45:00|15557|15548|15556|15545|15557|15548|15556|15545|111
1640782200000|2021-12-29 12:50:00|15558|15544|15557|15546|15558|15547|15557|15544|46
1640782500000|2021-12-29 12:55:00|15558|15545|15557|15545|15558|15547|15557|15545|71
1640782800000|2021-12-29 13:00:00|15558|15546|15551|15540|15558|15547|15551|15540|318
1640783100000|2021-12-29 13:05:00|15553|15539|15565|15553|15565|15553|15552|15539|158
1640783400000|2021-12-29 13:10:00|15564|15552|15560|15548|15564|15553|15559|15547|133
1640783700000|2021-12-29 13:15:00|15559|15549|15562|15550|15562|15550|15559|15547|48
1640784000000|2021-12-29 13:20:00|15561|15551|15558|15546|15561|15551|15557|15545|59
1640784300000|2021-12-29 13:25:00|15557|15545|15553|15541|15562|15550|15550|15539|162
1640784600000|2021-12-29 13:30:00|15555|15542|15554|15542|15555|15544|15552|15540|84
1640784900000|2021-12-29 13:35:00|15553|15541|15544|15532|15553|15542|15543|15532|373
1640785200000|2021-12-29 13:40:00|15543|15531|15554|15542|15556|15545|15543|15531|123
1640785500000|2021-12-29 13:45:00|15553|15541|15550|15539|15553|15541|15546|15534|173
1640785800000|2021-12-29 13:50:00|15549|15538|15552|15540|15553|15541|15549|15538|130
1640786100000|2021-12-29 13:55:00|15551|15539|15550|15539|15551|15539|15548|15537|193
1640786400000|2021-12-29 14:00:00|15551|15540|15553|15541|15554|15543|15550|15538|122
1640786700000|2021-12-29 14:05:00|15552|15542|15552|15541|15552|15542|15552|15540|38
1640787000000|2021-12-29 14:10:00|15550|15538|15551|15540|15552|15541|15550|15538|132
1640787300000|2021-12-29 14:15:00|15552|15541|15549|15537|15553|15542|15547|15536|128
1640787600000|2021-12-29 14:20:00|15548|15538|15550|15538|15550|15539|15548|15538|50
1640787900000|2021-12-29 14:25:00|15551|15539|15552|15541|15552|15541|15551|15538|91
1640788200000|2021-12-29 14:30:00|15551|15540|15558|15546|15560|15549|15547|15535|832
1640788500000|2021-12-29 14:35:00|15556|15545|15552|15540|15564|15552|15549|15538|457
1640788800000|2021-12-29 14:40:00|15553|15542|15551|15540|15563|15551|15551|15539|282
1640789100000|2021-12-29 14:45:00|15552|15541|15555|15543|15555|15544|15548|15537|257
1640789400000|2021-12-29 14:50:00|15554|15542|15554|15543|15557|15545|15552|15540|184
1640789700000|2021-12-29 14:55:00|15553|15542|15549|15537|15553|15542|15542|15531|301
1640790000000|2021-12-29 15:00:00|15550|15538|15535|15523|15550|15539|15535|15523|580
1640790300000|2021-12-29 15:05:00|15536|15524|15539|15528|15540|15528|15532|15521|368
1640790600000|2021-12-29 15:10:00|15540|15529|15528|15516|15542|15531|15527|15516|417
1640790900000|2021-12-29 15:15:00|15526|15515|15536|15524|15537|15526|15523|15511|310
1640791200000|2021-12-29 15:20:00|15535|15523|15537|15525|15540|15528|15529|15517|140
1640791500000|2021-12-29 15:25:00|15535|15524|15536|15524|15540|15529|15533|15522|91
1640791800000|2021-12-29 15:30:00|15534|15523|15541|15529|15544|15532|15528|15517|134
1640792100000|2021-12-29 15:35:00|15540|15528|15535|15523|15540|15529|15534|15523|129
1640792400000|2021-12-29 15:40:00|15537|15524|15556|15544|15557|15546|15537|15524|588
1640792700000|2021-12-29 15:45:00|15557|15546|15556|15544|15559|15548|15554|15543|134
1640793000000|2021-12-29 15:50:00|15555|15543|15559|15547|15559|15547|15550|15539|298
1640793300000|2021-12-29 15:55:00|15560|15549|15555|15543|15561|15549|15554|15543|110
1640793600000|2021-12-29 16:00:00|15556|15544|15561|15549|15561|15549|15556|15544|88
1640793900000|2021-12-29 16:05:00|15559|15548|15561|15549|15562|15550|15559|15547|182
1640794200000|2021-12-29 16:10:00|15560|15548|15560|15548|15561|15550|15557|15546|116
1640794500000|2021-12-29 16:15:00|15559|15547|15562|15550|15562|15550|15557|15545|157
1640794800000|2021-12-29 16:20:00|15563|15551|15557|15546|15563|15552|15555|15544|446
1640795100000|2021-12-29 16:25:00|15556|15545|15555|15544|15558|15547|15553|15542|107
1640795400000|2021-12-29 16:30:00|15556|15543|15555|15543|15556|15544|15551|15540|112
1640795700000|2021-12-29 16:35:00|15556|15542|15544|15533|15556|15543|15540|15528|354
1640796000000|2021-12-29 16:40:00|15542|15532|15548|15536|15548|15536|15536|15525|286
1640796300000|2021-12-29 16:45:00|15547|15535|15544|15532|15548|15535|15541|15530|93
1640796600000|2021-12-29 16:50:00|15545|15533|15541|15529|15545|15533|15540|15529|45
1640796900000|2021-12-29 16:55:00|15540|15528|15538|15526|15541|15529|15536|15525|65
1640797200000|2021-12-29 17:00:00|15537|15525|15540|15529|15540|15529|15535|15523|121
1640797500000|2021-12-29 17:05:00|15541|15530|15538|15527|15542|15531|15538|15527|168
1640797800000|2021-12-29 17:10:00|15539|15528|15538|15526|15539|15528|15537|15526|52
1640798100000|2021-12-29 17:15:00|15537|15525|15536|15524|15538|15527|15536|15524|40
1640798400000|2021-12-29 17:20:00|15539|15527|15538|15527|15539|15527|15536|15525|46
1640798700000|2021-12-29 17:25:00|15539|15528|15538|15526|15540|15529|15538|15526|48
1640799000000|2021-12-29 17:30:00|||||||||7
1640799300000|2021-12-29 17:35:00|15540|15528|15548|15536|15548|15537|15539|15528|248
1640799600000|2021-12-29 17:40:00|15547|15537|15545|15534|15547|15537|15545|15534|42
1640799900000|2021-12-29 17:45:00|15544|15533|15545|15533|15545|15534|15544|15533|90
1640800200000|2021-12-29 17:50:00|15546|15534|15546|15535|15546|15535|15545|15534|79
1640800500000|2021-12-29 17:55:00|15547|15536|15550|15539|15550|15539|15546|15535|93
1640800800000|2021-12-29 18:00:00|15549|15538|15550|15539|15552|15540|15549|15538|106
1640801100000|2021-12-29 18:05:00|15551|15540|15552|15541|15552|15541|15550|15539|90
1640801400000|2021-12-29 18:10:00|15551|15540|15551|15540|15552|15540|15550|15539|35
1640801700000|2021-12-29 18:15:00|15552|15539|15552|15540|15552|15540|15552|15539|91
1640802000000|2021-12-29 18:20:00|15551|15541|15553|15542|15555|15543|15551|15540|45
1640802300000|2021-12-29 18:25:00|15552|15541|15554|15542|15554|15542|15551|15540|52
1640802600000|2021-12-29 18:30:00|15553|15543|15555|15543|15555|15544|15552|15541|70
1640802900000|2021-12-29 18:35:00|15556|15544|15555|15543|15557|15545|15554|15543|125
1640803200000|2021-12-29 18:40:00|15554|15544|15557|15545|15558|15545|15554|15543|107
1640803500000|2021-12-29 18:45:00|15558|15546|15557|15545|15558|15546|15555|15544|80
1640803800000|2021-12-29 18:50:00|15555|15544|15557|15546|15557|15546|15554|15543|72
1640804100000|2021-12-29 18:55:00|15558|15547|15559|15548|15560|15549|15556|15545|122
1640804400000|2021-12-29 19:00:00|15560|15549|15559|15548|15562|15551|15559|15548|94
1640804700000|2021-12-29 19:05:00|15560|15549|15563|15552|15563|15552|15560|15549|134
1640805000000|2021-12-29 19:10:00|15564|15553|15564|15553|15565|15554|15563|15552|217
1640805300000|2021-12-29 19:15:00|15565|15554|15565|15554|15565|15554|15563|15552|69
1640805600000|2021-12-29 19:20:00|15566|15555|15563|15552|15566|15555|15563|15552|110
1640805900000|2021-12-29 19:25:00|15564|15553|15564|15553|15565|15554|15563|15551|40
1640806200000|2021-12-29 19:30:00|15563|15552|15566|15555|15566|15555|15563|15551|150
1640806500000|2021-12-29 19:35:00|15564|15554|15563|15552|15565|15554|15563|15551|50
1640806800000|2021-12-29 19:40:00|15562|15551|15562|15552|15564|15553|15562|15550|46
1640807100000|2021-12-29 19:45:00|15562.5|15552.5|15563.5|15553.5|15563.5|15553.5|15561.5|15551.5|43
1640807400000|2021-12-29 19:50:00|15564.5|15554.5|15565.5|15555.5|15565.5|15555.5|15563.5|15553.5|136
1640807700000|2021-12-29 19:55:00|15565|15555|15566.5|15556.5|15566.5|15556.5|15564.5|15554.5|76
1640808000000|2021-12-29 20:00:00|15566|15556|15566|15556|15566|15556|15564.5|15554.5|85
1640808300000|2021-12-29 20:05:00|15566.5|15556.5|15566.5|15556.5|15567|15557|15566.5|15556.5|33
1640808600000|2021-12-29 20:10:00|15566|15556|15565.5|15555.5|15566.5|15556.5|15565|15555|117
1640808900000|2021-12-29 20:15:00|15565|15555|15566.5|15556.5|15566.5|15556.5|15565|15555|25
1640809200000|2021-12-29 20:20:00|15565.5|15555.5|15566.5|15556.5|15566.5|15556.5|15565|15555|74
1640809500000|2021-12-29 20:25:00|15566|15556|15566|15556|15566.5|15556.5|15565|15555|38
1640809800000|2021-12-29 20:30:00|15566.5|15556.5|15566|15556|15566.5|15556.5|15565.5|15555.5|92
1640810100000|2021-12-29 20:35:00|15566.5|15556.5|15566.5|15556.5|15566.5|15556.5|15565|15555|43
1640810400000|2021-12-29 20:40:00|15567.5|15557.5|15566.5|15556.5|15567.5|15557.5|15565.5|15555.5|132
1640810700000|2021-12-29 20:45:00|15567.5|15557.5|15569.5|15559.5|15569.5|15559.5|15567.5|15557.5|96
1640811000000|2021-12-29 20:50:00|15569|15559|15573.5|15563.5|15573.5|15563.5|15567.5|15557.5|159
1640811300000|2021-12-29 20:55:00|15572.5|15562.5|15566.5|15556.5|15572.5|15562.5|15566.5|15556.5|117
1640811600000|2021-12-29 21:00:00|15563.5|15553.5|15563.5|15553.5|15565|15555|15563|15553|41
1640811900000|2021-12-29 21:05:00|15564|15554|15563|15553|15565.5|15555.5|15559|15549|157
1640812200000|2021-12-29 21:10:00|15563.5|15553.5|15561.5|15551.5|15564|15554|15556.5|15546.5|195
1640812500000|2021-12-29 21:15:00|15564.6|15540.6|15567.8|15543.8|15567.8|15543.8|15564.6|15540.6|0
1640812800000|2021-12-29 21:20:00|15567.1|15543.1|15567.8|15543.8|15569.1|15545.1|15567.1|15543.1|0
1640813100000|2021-12-29 21:25:00|15568.4|15544.4|15569.4|15545.4|15570.1|15546.1|15567.1|15543.1|0
1640813400000|2021-12-29 21:30:00|15570.1|15546.1|15570.1|15546.1|15570.7|15546.7|15569.4|15545.4|0
1640813700000|2021-12-29 21:35:00|15569.4|15545.4|15570.1|15546.1|15571.4|15547.4|15569.4|15545.4|0
1640814000000|2021-12-29 21:40:00|15569.4|15545.4|15569.6|15545.6|15570.2|15546.2|15568.3|15544.3|0
1640814300000|2021-12-29 21:45:00|15569.9|15545.9|15569.6|15545.6|15570.2|15546.2|15568.9|15544.9|0
1640814600000|2021-12-29 21:50:00|15570.2|15546.2|15567.6|15543.6|15570.2|15546.2|15567.6|15543.6|0
1640814900000|2021-12-29 21:55:00|15567.3|15543.3|15569.6|15545.6|15570.5|15546.5|15567|15543|0
1640815200000|2021-12-29 22:00:00|15570.5|15546.5|15570.9|15546.9|15571.1|15547.1|15570.4|15546.4|0
1640815500000|2021-12-29 22:05:00|15570.5|15546.5|15571.4|15547.4|15571.5|15547.5|15570.5|15546.5|0
1640816100000|2021-12-29 22:15:00|15571.1|15547.1|15571.9|15547.9|15571.9|15547.9|15571.1|15547.1|0
1640816400000|2021-12-29 22:20:00|15572.3|15548.3|15572.3|15548.3|15572.6|15548.6|15572.3|15548.3|0
1640816700000|2021-12-29 22:25:00|15572.4|15548.4|15572.4|15548.4|15572.5|15548.5|15572.4|15548.4|0
1640817000000|2021-12-29 22:30:00|15572.5|15548.5|15572.5|15548.5|15572.5|15548.5|15572.5|15548.5|0
1640817300000|2021-12-29 22:35:00|15572.4|15548.4|15571.4|15547.4|15572.6|15548.6|15571.3|15547.3|0
1640817600000|2021-12-29 22:40:00|15571.3|15547.3|15571.7|15547.7|15571.8|15547.8|15571.3|15547.3|0
1640817900000|2021-12-29 22:45:00|15572.2|15548.2|15571.5|15547.5|15572.3|15548.3|15571|15547|0
1640818200000|2021-12-29 22:50:00|15571.8|15547.8|15571.5|15547.5|15572.3|15548.3|15571.5|15547.5|0
1640818500000|2021-12-29 22:55:00|15571.9|15547.9|15571.5|15547.5|15571.9|15547.9|15571.5|15547.5|0
1640818800000|2021-12-29 23:00:00|15573.3|15549.3|15559.3|15535.3|15577.6|15553.6|15559.3|15535.3|0
1640819100000|2021-12-29 23:05:00|15560|15536|15563.2|15539.2|15563.2|15539.2|15559|15535|0
1640819400000|2021-12-29 23:10:00|15563.6|15539.6|15563.2|15539.2|15565.2|15541.2|15562.6|15538.6|0
1640819700000|2021-12-29 23:15:00|15563.6|15539.6|15560.6|15536.6|15564.5|15540.5|15560|15536|0
1640820000000|2021-12-29 23:20:00|15562.6|15538.6|15560.8|15536.8|15563.2|15539.2|15559.5|15535.5|0
1640820300000|2021-12-29 23:25:00|15561.4|15537.4|15559.5|15535.5|15562.1|15538.1|15557.5|15533.5|0
1640820600000|2021-12-29 23:30:00|15559.1|15535.1|15560.8|15536.8|15562.1|15538.1|15558.8|15534.8|0
1640820900000|2021-12-29 23:35:00|15560.1|15536.1|15563.4|15539.4|15564|15540|15558.8|15534.8|0
1640821200000|2021-12-29 23:40:00|15564|15540|15564.7|15540.7|15564.7|15540.7|15562.1|15538.1|0
1640821500000|2021-12-29 23:45:00|15564.3|15540.3|15565.3|15541.3|15568.6|15544.6|15564|15540|0
1640821800000|2021-12-29 23:50:00|15564.7|15540.7|15562.7|15538.7|15565.6|15541.6|15562.1|15538.1|0
1640822100000|2021-12-29 23:55:00|15563|15539|15563.5|15539.5|15566.6|15542.6|15562.8|15538.8|0
1640822400000|2021-12-30 00:00:00|15562.8|15538.8|15560.9|15536.9|15564.1|15540.1|15559.6|15535.6|0
1640822700000|2021-12-30 00:05:00|15560.2|15536.2|15560.9|15536.9|15561.8|15537.8|15559.2|15535.2|0
1640823000000|2021-12-30 00:10:00|15561.5|15537.5|15556.3|15532.3|15561.5|15537.5|15554.4|15530.4|0
1640823300000|2021-12-30 00:15:00|15555.7|15531.7|15557.1|15533.1|15557.1|15533.1|15549.2|15525.2|0
1640823600000|2021-12-30 00:20:00|15557.6|15533.6|15562.1|15538.1|15562.6|15538.6|15555.9|15531.9|0
1640823900000|2021-12-30 00:25:00|15561.9|15537.9|15564|15540|15567|15543|15559.3|15535.3|0
1640824200000|2021-12-30 00:30:00|15563.8|15539.8|15568.8|15544.8|15570.7|15546.7|15562.6|15538.6|0
1640824500000|2021-12-30 00:35:00|15569|15545|15574.7|15550.7|15574.7|15550.7|15568|15544|0
1640824800000|2021-12-30 00:40:00|15573.8|15549.8|15571.3|15547.3|15573.8|15549.8|15570.4|15546.4|0
1640825100000|2021-12-30 00:45:00|15573.2|15549.2|15575.6|15551.6|15576.5|15552.5|15570.3|15546.3|0
1640825400000|2021-12-30 00:50:00|15574.3|15550.3|15577.8|15553.8|15577.8|15553.8|15571|15547|0
1640825700000|2021-12-30 00:55:00|15576.9|15552.9|15574.1|15550.1|15576.9|15552.9|15573.5|15549.5|0
1640826000000|2021-12-30 01:00:00|15545|15535|15550|15540|15580.5|15570.5|15545|15535|3337
1640826300000|2021-12-30 01:05:00|15550.5|15540.5|15539.5|15529.5|15552.5|15542.5|15534.5|15524.5|1438
1640826600000|2021-12-30 01:10:00|15538.5|15528.5|15562|15552|15566.5|15556.5|15537|15527|1751
1640826900000|2021-12-30 01:15:00|15562.5|15552.5|15574|15564|15579.5|15569.5|15544.5|15534.5|2497
1640827200000|2021-12-30 01:20:00|15574.5|15564.5|15569|15559|15582|15572|15565.5|15555.5|1568
1640827500000|2021-12-30 01:25:00|15569.5|15559.5|15588|15578|15588.5|15578.5|15569|15559|1582
1640827800000|2021-12-30 01:30:00|15588.5|15578.5|15579.5|15569.5|15612.5|15602.5|15579.5|15569.5|16816
1640828100000|2021-12-30 01:35:00|15578|15568|15599.5|15589.5|15617.5|15607.5|15549.5|15539.5|10555
1640828400000|2021-12-30 01:40:00|15598.5|15588.5|15617|15607|15623|15613|15588.5|15578.5|5919
1640828700000|2021-12-30 01:45:00|15616|15606|15622|15612|15632|15622|15604|15594|5721
1640829000000|2021-12-30 01:50:00|15621|15611|15636|15626|15640|15630|15610|15600|5237
1640829300000|2021-12-30 01:55:00|15635|15625|15632|15622|15640|15630|15626|15616|5105
1640829600000|2021-12-30 02:00:00|15630|15620|15676|15666|15683|15673|15623|15613|6060
1640829900000|2021-12-30 02:05:00|15675|15665|15693|15683|15696|15686|15671|15661|5043
1640830200000|2021-12-30 02:10:00|15694|15684|15675|15665|15699|15689|15666|15656|3538
1640830500000|2021-12-30 02:15:00|15676|15666|15688|15678|15693|15683|15665|15655|5257
1640830800000|2021-12-30 02:20:00|15690|15680|15719|15709|15722|15712|15682|15672|4760
1640831100000|2021-12-30 02:25:00|15720|15710|15713|15703|15726|15716|15701|15691|3616
1640831400000|2021-12-30 02:30:00|15716|15706|15754|15744|15758|15748|15716|15706|5625
1640831700000|2021-12-30 02:35:00|15755|15745|15757|15747|15760|15750|15736|15726|3414
1640832000000|2021-12-30 02:40:00|15758|15748|15754|15744|15758|15748|15734|15724|3445
1640832300000|2021-12-30 02:45:00|15755|15745|15742|15732|15758|15748|15732|15722|2834
1640832600000|2021-12-30 02:50:00|15740|15730|15723|15713|15743|15733|15711|15701|2854
1640832900000|2021-12-30 02:55:00|15722|15712|15743|15733|15743|15733|15716|15706|2235
1640833200000|2021-12-30 03:00:00|15744|15734|15743|15733|15754|15744|15725|15715|2857
1640833500000|2021-12-30 03:05:00|15742|15732|15755|15745|15757|15747|15732|15722|3068
1640833800000|2021-12-30 03:10:00|15756|15746|15736|15726|15757|15747|15725|15715|2724
1640834100000|2021-12-30 03:15:00|15737|15727|15736|15726|15746|15736|15729|15719|2445
1640834400000|2021-12-30 03:20:00|15737|15727|15753|15743|15754|15744|15734|15724|2321
1640834700000|2021-12-30 03:25:00|15752|15742|15737|15727|15757|15747|15736|15726|2837
1640835000000|2021-12-30 03:30:00|15735|15725|15734|15724|15739|15729|15734|15724|329
1640835300000|2021-12-30 03:35:00|15733|15723|15741|15731|15742|15732|15733|15723|1238
1640835600000|2021-12-30 03:40:00|15740|15730|15745|15735|15746|15736|15739|15729|356
1640835900000|2021-12-30 03:45:00|15746|15736|15746|15736|15747|15737|15744|15734|346
1640836200000|2021-12-30 03:50:00|15745|15735|15745|15735|15746|15736|15743|15733|288
1640836500000|2021-12-30 03:55:00|15746|15736|15742|15732|15746|15736|15740|15730|323
1640836800000|2021-12-30 04:00:00|15741|15731|15742|15732|15745|15735|15741|15731|126
1640837100000|2021-12-30 04:05:00|15743|15733|15745|15735|15745|15735|15742|15732|118
1640837400000|2021-12-30 04:10:00|15744|15734|15745|15735|15746|15736|15744|15734|199
1640837700000|2021-12-30 04:15:00|15746|15736|15745|15735|15746|15736|15745|15735|178
1640838000000|2021-12-30 04:20:00|15746|15736|15747|15737|15749|15739|15746|15736|218
1640838300000|2021-12-30 04:25:00|15748|15738|15746|15736|15748|15738|15745|15735|245
1640838600000|2021-12-30 04:30:00|15747|15737|15745|15735|15747|15737|15745|15735|496
1640838900000|2021-12-30 04:35:00|15746|15736|15748|15738|15749|15739|15745|15735|177
1640839200000|2021-12-30 04:40:00|15749|15739|15748|15738|15749|15739|15748|15738|164
1640839500000|2021-12-30 04:45:00|15749|15739|15747|15737|15749|15739|15745|15735|244
1640839800000|2021-12-30 04:50:00|15746|15736|15745|15735|15748|15738|15744|15734|200
1640840100000|2021-12-30 04:55:00|15744|15734|15747|15737|15748|15738|15744|15734|245
1640840400000|2021-12-30 05:00:00|15746|15736|15731|15721|15747|15737|15726|15716|3323
1640840700000|2021-12-30 05:05:00|15732|15722|15734|15724|15736|15726|15718|15708|1618
1640841000000|2021-12-30 05:10:00|15733|15723|15740|15730|15747|15737|15730|15720|2380
1640841300000|2021-12-30 05:15:00|15739|15729|15732|15722|15745|15735|15729|15719|2008
1640841600000|2021-12-30 05:20:00|15731|15721|15700|15690|15731|15721|15698|15688|4074
1640841900000|2021-12-30 05:25:00|15701|15691|15692|15682|15703|15693|15686|15676|4070
1640842200000|2021-12-30 05:30:00|15690|15680|15678|15668|15692|15682|15672|15662|4529
1640842500000|2021-12-30 05:35:00|15679|15669|15680|15670|15682|15672|15665|15655|3527
1640842800000|2021-12-30 05:40:00|15681|15671|15658|15648|15684|15674|15651|15641|4141
1640843100000|2021-12-30 05:45:00|15659|15649|15670|15660|15672|15662|15651|15641|2306
1640843400000|2021-12-30 05:50:00|15669|15659|15674|15664|15676|15666|15664|15654|3640
1640843700000|2021-12-30 05:55:00|15673|15663|15657|15647|15679|15669|15656|15646|2980
1640844000000|2021-12-30 06:00:00|15658|15648|15646|15636|15667|15657|15645|15635|3213
1640844300000|2021-12-30 06:05:00|15647|15637|15680|15670|15682|15672|15644|15634|2859
1640844600000|2021-12-30 06:10:00|15678|15668|15681|15671|15686|15676|15669|15659|2332
1640844900000|2021-12-30 06:15:00|15682|15672|15691|15681|15692|15682|15681|15671|2260
1640845200000|2021-12-30 06:20:00|15690|15680|15699|15689|15700|15690|15685|15675|2330
1640845500000|2021-12-30 06:25:00|15698|15688|15691|15681|15703|15693|15688|15678|1834
1640845800000|2021-12-30 06:30:00|15693|15683|15698|15688|15699|15689|15682|15672|2108
1640846100000|2021-12-30 06:35:00|15697|15687|15704|15694|15707|15697|15696|15686|1563
1640846400000|2021-12-30 06:40:00|15703|15693|15709|15699|15709|15699|15698|15688|1465
1640846700000|2021-12-30 06:45:00|15708|15698|15703|15693|15708|15698|15694|15684|3995
1640847000000|2021-12-30 06:50:00|15704|15694|15707|15697|15712|15702|15699|15689|2919
1640847300000|2021-12-30 06:55:00|15706|15696|15691|15681|15707|15697|15681|15671|5715
1640847600000|2021-12-30 07:00:00|15690|15680|15678|15668|15691|15681|15672|15662|3888
1640847900000|2021-12-30 07:05:00|15677|15667|15677|15667|15683|15673|15675|15665|937
1640848200000|2021-12-30 07:10:00|15678|15668|15673|15663|15678|15668|15671|15661|1574
1640848500000|2021-12-30 07:15:00|15672|15662|15677|15667|15678|15668|15672|15662|555
1640848800000|2021-12-30 07:20:00|15678|15668|15675|15665|15679|15669|15674|15664|217
1640849100000|2021-12-30 07:25:00|15676|15666|15678|15668|15681|15671|15674|15664|458
1640849400000|2021-12-30 07:30:00|15679|15669|15684|15674|15685|15675|15679|15669|261
1640849700000|2021-12-30 07:35:00|15685|15675|15682|15672|15685|15675|15680|15670|288
1640850000000|2021-12-30 07:40:00|15681|15671|15679|15669|15682|15672|15677|15667|326
1640850300000|2021-12-30 07:45:00|15680|15670|15681|15671|15684|15674|15678|15668|259
1640850600000|2021-12-30 07:50:00|15680|15670|15680|15670|15682|15672|15679|15669|167
1640850900000|2021-12-30 07:55:00|15681|15671|15683|15673|15683|15673|15680|15670|780
1640851200000|2021-12-30 08:00:00|15686|15672|15685|15674|15687|15676|15683|15672|320
1640851500000|2021-12-30 08:05:00|15684|15673|15687|15676|15689|15677|15683|15672|385
1640851800000|2021-12-30 08:10:00|15688|15675|15692|15680|15693|15681|15686|15675|439
1640852100000|2021-12-30 08:15:00|15691|15681|15692|15681|15692|15681|15690|15678|272
1640852400000|2021-12-30 08:20:00|15691|15680|15689|15678|15693|15682|15686|15675|565
1640852700000|2021-12-30 08:25:00|15691|15679|15688|15677|15691|15680|15688|15677|293
1640853000000|2021-12-30 08:30:00|15696|15672|15691|15667|15699|15675|15689.8|15665.8|5
1640853300000|2021-12-30 08:35:00|15690.1|15666.1|15681.6|15657.6|15690.1|15666.1|15681.6|15657.6|48
1640853600000|2021-12-30 08:40:00|15681.4|15657.4|15690.9|15666.9|15691.2|15667.2|15681.4|15657.4|0
1640853900000|2021-12-30 08:45:00|15691.2|15667.2|15696.5|15672.5|15698.7|15674.7|15687.9|15663.9|0
1640854200000|2021-12-30 08:50:00|15696.1|15672.1|15700.5|15676.5|15700.5|15676.5|15693.4|15669.4|0
1640854500000|2021-12-30 08:55:00|15700.9|15676.9|15702.7|15678.7|15703|15679|15697.6|15673.6|0
1640854800000|2021-12-30 09:00:00|15701.8|15677.8|15699|15688|15703|15688|15692|15677.8|205
1640855100000|2021-12-30 09:05:00|15700|15689|15693|15682|15701|15689|15693|15682|113
1640855400000|2021-12-30 09:10:00|15694|15683|15695|15683|15696|15685|15694|15683|178
1640855700000|2021-12-30 09:15:00|15696|15685|15692|15681|15696|15685|15692|15681|138
1640856000000|2021-12-30 09:20:00|15693|15680|15693|15682|15694|15683|15692|15680|187
1640856300000|2021-12-30 09:25:00|15694|15683|15693|15682|15695|15683|15692|15681|303
1640856600000|2021-12-30 09:30:00|15694|15683|15698|15687|15699|15688|15693|15682|222
1640856900000|2021-12-30 09:35:00|15699|15686|15699|15688|15699|15688|15697|15686|32
1640857200000|2021-12-30 09:40:00|15698|15687|15698|15686|15700|15688|15698|15686|154
1640857500000|2021-12-30 09:45:00|15697|15687|15698|15686|15699|15687|15697|15685|38
1640857800000|2021-12-30 09:50:00|15697|15687|15698|15686|15699|15687|15697|15686|32
1640858100000|2021-12-30 09:55:00|15697|15687|15698|15687|15700|15690|15697|15686|214
1640858400000|2021-12-30 10:00:00|15699|15686|15697|15686|15699|15687|15695|15684|52
1640858700000|2021-12-30 10:05:00|15696|15685|15696|15685|15696|15686|15696|15685|26
1640859000000|2021-12-30 10:10:00|15697|15686|15698|15687|15698|15687|15696|15686|102
1640859300000|2021-12-30 10:15:00|15699|15688|15700|15688|15700|15689|15698|15687|103
1640859600000|2021-12-30 10:20:00|15699|15689|15697|15686|15700|15689|15697|15686|65
1640859900000|2021-12-30 10:25:00|15698|15687|15701|15690|15701|15690|15697|15686|172
1640860200000|2021-12-30 10:30:00|15702|15691|15702|15691|15703|15692|15701|15689|342
1640860500000|2021-12-30 10:35:00|15701|15690|15702|15690|15702|15691|15700|15689|97
1640860800000|2021-12-30 10:40:00|15701|15691|15705|15694|15706|15694|15701|15691|135
1640861100000|2021-12-30 10:45:00|15706|15695|15705|15693|15706|15695|15704|15693|82
1640861400000|2021-12-30 10:50:00|15704|15692|15703|15691|15705|15694|15703|15691|28
1640861700000|2021-12-30 10:55:00|15702|15692|15706|15694|15706|15695|15702|15692|77
1640862000000|2021-12-30 11:00:00|15705|15692|15705|15693|15706|15694|15703|15692|42
1640862300000|2021-12-30 11:05:00|15704|15694|15706|15695|15708|15696|15704|15693|63
1640862600000|2021-12-30 11:10:00|15707|15696|15707|15696|15708|15697|15707|15696|38
1640862900000|2021-12-30 11:15:00|15706|15695|15708|15696|15708|15697|15706|15695|14
1640863200000|2021-12-30 11:20:00|15709|15697|15710|15699|15710|15699|15708|15697|50
1640863500000|2021-12-30 11:25:00|15709|15698|15709|15698|15710|15699|15709|15697|42
1640863800000|2021-12-30 11:30:00|15710|15697|15710|15699|15710|15699|15709|15697|33
1640864100000|2021-12-30 11:35:00|15709|15698|15709|15698|15710|15699|15709|15698|106
1640864400000|2021-12-30 11:40:00|15708|15697|15709|15698|15710|15699|15708|15697|83
1640864700000|2021-12-30 11:45:00||15697||15698||15698||15697|55
1640865000000|2021-12-30 11:50:00|15710|15697|15709|15698|15710|15698|15708|15697|66
1640865300000|2021-12-30 11:55:00|15710||15709||15710||15709||48
1640865600000|2021-12-30 12:00:00|15710|15697|15711|15700|15711|15700|15709|15697|76
1640865900000|2021-12-30 12:05:00|15712|15699|15713|15702|15713|15702|15712|15699|52
1640866200000|2021-12-30 12:10:00|15714|15703|15716|15704|15716|15704|15714|15703|67
1640866500000|2021-12-30 12:15:00|15715|15705|15715|15703|15716|15705|15714|15703|22
1640866800000|2021-12-30 12:20:00|15714|15704|15715|15703|15716|15704|15714|15703|10
1640867100000|2021-12-30 12:25:00|15714|15704|15715|15703|15715|15704|15713|15702|12
1640867400000|2021-12-30 12:30:00|15714|15702|15714|15703|15715|15704|15714|15702|27
1640867700000|2021-12-30 12:35:00|15715|15704|15715|15703|15715|15704|15714|15703|14
1640868000000|2021-12-30 12:40:00|15714|15702|15715|15703|15715|15703|15714|15702|15
1640868300000|2021-12-30 12:45:00|15714|15704|15714|15702|15715|15704|15713|15702|16
1640868600000|2021-12-30 12:50:00|15713||15714||15714||15713||14
1640868900000|2021-12-30 12:55:00|15713|15703|15713|15702|15714|15703|15713|15702|19
1640869200000|2021-12-30 13:00:00|15714|15703|15712|15701|15714|15703|15712|15701|30
1640869500000|2021-12-30 13:05:00|15711|15700|15710|15698|15712|15700|15709|15698|38
1640869800000|2021-12-30 13:10:00|15709|15699|15709|15697|15710|15699|15708|15697|26
1640870100000|2021-12-30 13:15:00|15708|15698|15707|15696|15708|15698|15707|15696|78
1640870400000|2021-12-30 13:20:00|15706|15695|15707|15695|15707|15695|15703|15692|97
1640870700000|2021-12-30 13:25:00|15706|15696|15711|15700|15711|15700|15706|15695|97
1640871000000|2021-12-30 13:30:00|15712|15701|15711|15699|15712|15701|15709|15698|67
1640871300000|2021-12-30 13:35:00|15710|15698|15711|15699|15711|15700|15707|15696|80
1640871600000|2021-12-30 13:40:00|15710|15698|15709|15698|15710|15699|15709|15698|39
1640871900000|2021-12-30 13:45:00|15710|15699|15710|15698|15711|15700|15709|15698|24
1640872200000|2021-12-30 13:50:00|15709|15699|15709|15698|15710|15699|15709|15698|0
1640872500000|2021-12-30 13:55:00|15710|15699|15708|15697|15710|15699|15708|15696|35
1640872800000|2021-12-30 14:00:00|15709|15696|15705|15694|15709|15696|15704|15693|85
1640873100000|2021-12-30 14:05:00|15706|15695|15704|15693|15706|15695|15702|15691|93
1640873400000|2021-12-30 14:10:00|15705|15692|15705|15693|15705|15694|15703|15692|30
1640873700000|2021-12-30 14:15:00|15704|15692|15704|15693|15705|15694|15704|15692|7
1640874000000|2021-12-30 14:20:00|15703|15692|15704|15693|15705|15693|15703|15692|16
1640874300000|2021-12-30 14:25:00|15703|15692|15702|15690|15704|15692|15702|15690|61
1640874600000|2021-12-30 14:30:00|15701|15692|15724|15713|15724|15713|15701|15691|615
1640874900000|2021-12-30 14:35:00|15723|15712|15734|15723|15735|15724|15722|15711|611
1640875200000|2021-12-30 14:40:00|15733|15722|15736|15724|15740|15729|15730|15719|499
1640875500000|2021-12-30 14:45:00|15735|15723|15734|15722|15738|15726|15729|15718|266
1640875800000|2021-12-30 14:50:00|15733|15723|15736|15725|15741|15730|15733|15722|436
1640876100000|2021-12-30 14:55:00|15737|15726|15743|15731|15744|15733|15735|15724|419
1640876400000|2021-12-30 15:00:00|15745|15732|15748|15737|15751|15740|15744|15731|836
1640876700000|2021-12-30 15:05:00|15747|15736|15745|15734|15748|15737|15743|15732|362
1640877000000|2021-12-30 15:10:00|15744|15733|15745|15734|15748|15737|15743|15732|183
1640877300000|2021-12-30 15:15:00|15744|15733|15746|15735|15747|15736|15742|15731|274
1640877600000|2021-12-30 15:20:00|15747|15734|15744|15733|15747|15736|15739|15728|315
1640877900000|2021-12-30 15:25:00|15745|15734|15741|15730|15745|15734|15741|15730|74
1640878200000|2021-12-30 15:30:00|15742|15731|15749|15738|15749|15738|15742|15731|177
1640878500000|2021-12-30 15:35:00|15750|15739|15750|15739|15755|15743|15748|15737|528
1640878800000|2021-12-30 15:40:00|15749|15738|15751|15739|15753|15742|15748|15737|116
1640879100000|2021-12-30 15:45:00|15752|15740|15749|15738|15752|15741|15748|15737|129
1640879400000|2021-12-30 15:50:00|15750|15737|15753|15741|15753|15741|15749|15737|84
1640879700000|2021-12-30 15:55:00|15752|15742|15751|15740|15753|15742|15751|15739|74
1640880000000|2021-12-30 16:00:00|15750|15739|15751|15740|15752|15740|15748|15737|142
1640880300000|2021-12-30 16:05:00|15752|15739|15750|15739|15752|15740|15748|15737|132
1640880600000|2021-12-30 16:10:00|15751|15740|15748|15737|15751|15740|15746|15734|76
1640880900000|2021-12-30 16:15:00|15749|15738|15749|15738|15750|15739|15747|15736|49
1640881200000|2021-12-30 16:20:00|15748|15737|15750|15738|15750|15739|15747|15736|79
1640881500000|2021-12-30 16:25:00|15749|15739|15749|15738|15751|15740|15748|15737|121
1640881800000|2021-12-30 16:30:00|15750|15739|15754|15742|15755|15743|15749|15738|393
1640882100000|2021-12-30 16:35:00|15755|15743|15756|15745|15757|15746|15753|15742|216
1640882400000|2021-12-30 16:40:00|15757|15744|15759|15747|15759|15748|15754|15742|210
1640882700000|2021-12-30 16:45:00|15758|15748|15760|15749|15760|15749|15758|15747|73
1640883000000|2021-12-30 16:50:00|15759|15748|15761|15750|15761|15750|15759|15747|126
1640883300000|2021-12-30 16:55:00|15760|15749|15762|15750|15762|15751|15760|15749|138
1640883600000|2021-12-30 17:00:00|15761|15749|15761|15750|15762|15750|15759|15748|48
1640883900000|2021-12-30 17:05:00|15760|15749|15759|15748|15761|15750|15759|15748|69
1640884200000|2021-12-30 17:10:00|15760|15749|15759|15748|15761|15750|15759|15748|50
1640884500000|2021-12-30 17:15:00|15760|15749|15759|15748|15763|15751|15759|15748|238
1640884800000|2021-12-30 17:20:00|15760|15749|15759|15748|15760|15749|15759|15747|121
1640885100000|2021-12-30 17:25:00|15760|15747|15758|15747|15760|15748|15758|15746|38
1640885400000|2021-12-30 17:30:00|15759|15748|15759|15747|15760|15749|15758|15746|77
1640885700000|2021-12-30 17:35:00|15758|15748|15761|15750|15762|15750|15758|15747|179
1640886000000|2021-12-30 17:40:00|15762|15749|15762|15751|15763|15752|15761|15749|259
1640886300000|2021-12-30 17:45:00|15761|15750|15759|15748|15762|15751|15758|15746|326
1640886600000|2021-12-30 17:50:00|15760|15749|15760|15749|15760|15749|15758|15747|97
1640886900000|2021-12-30 17:55:00|15759|15748|15759|15748|15760|15749|15758|15747|195
1640887200000|2021-12-30 18:00:00|15758|15747|15756|15745|15759|15748|15754|15743|272
1640887500000|2021-12-30 18:05:00|15757|15746|15757|15746|15757|15746|15754|15743|63
1640887800000|2021-12-30 18:10:00|15756|15745|15756|15744|15757|15746|15754|15743|102
1640888100000|2021-12-30 18:15:00|15755|15745|15755|15744|15757|15745|15755|15743|38
1640888400000|2021-12-30 18:20:00|15756|15743|15755|15744|15756|15745|15755|15743|126
1640888700000|2021-12-30 18:25:00|15756|15743|15755|15744|15756|15745|15754|15743|76
1640889000000|2021-12-30 18:30:00|15754|15743|15755|15744|15756|15745|15754|15743|78
1640889300000|2021-12-30 18:35:00|15754|15743|15756|15744|15756|15744|15753|15741|110
1640889600000|2021-12-30 18:40:00|15755|15745|15755|15744|15757|15746|15755|15744|88
1640889900000|2021-12-30 18:45:00|15756|15745|15755|15743|15756|15745|15752|15741|166
1640890200000|2021-12-30 18:50:00|15754|15744|15759|15748|15761|15749|15753|15742|193
1640890500000|2021-12-30 18:55:00|15760|15749|15759|15748|15760|15749|15755|15744|221
1640890800000|2021-12-30 19:00:00|15758|15747|15754|15743|15758|15747|15753|15742|124
1640891100000|2021-12-30 19:05:00|15753|15742|15758|15747|15759|15747|15753|15742|217
1640891400000|2021-12-30 19:10:00|15759|15748|15760|15748|15760|15749|15758|15748|108
1640891700000|2021-12-30 19:15:00|15759|15749|15761|15749|15761|15750|15759|15748|173
1640892000000|2021-12-30 19:20:00|15760|15748|15759|15748|15760|15748|15759|15748|43
1640892300000|2021-12-30 19:25:00|15760|15749|15759|15748|15761|15750|15758|15747|264
1640892600000|2021-12-30 19:30:00|||||||||76
1640892900000|2021-12-30 19:35:00|15760|15749|15760|15749|15762|15751|15760|15749|209
1640893200000|2021-12-30 19:40:00|15761|15750|15759.5|15749.5|15761|15750|15759.5|15749|143
1640893500000|2021-12-30 19:45:00|15759|15749|15759.5|15749.5|15760.5|15750.5|15758.5|15748.5|70
1640893800000|2021-12-30 19:50:00|15760|15750|15755.5|15745.5|15762.5|15752.5|15754.5|15744.5|420
1640894100000|2021-12-30 19:55:00|15754.5|15744.5|15756.5|15746.5|15757|15747|15754.5|15744.5|74
1640894400000|2021-12-30 20:00:00|15756|15746|15750.5|15740.5|15756|15746|15747|15737|243
1640894700000|2021-12-30 20:05:00|15751.5|15741.5|15755.5|15745.5|15758|15748|15751.5|15741.5|192
1640895000000|2021-12-30 20:10:00|15754.5|15744.5|15753|15743|15754.5|15744.5|15751.5|15741.5|117
1640895300000|2021-12-30 20:15:00|15753.5|15743.5|15759.5|15749.5|15759.5|15749.5|15752.5|15742.5|192
1640895600000|2021-12-30 20:20:00|15759|15749|15761|15751|15763|15753|15759|15749|288
1640895900000|2021-12-30 20:25:00|15760.5|15750.5|15759.5|15749.5|15762.5|15752.5|15759|15749|124
1640896200000|2021-12-30 20:30:00|15760.5|15750.5|15760.5|15750.5|15761.5|15751.5|15759.5|15749.5|128
1640896500000|2021-12-30 20:35:00|||||||||24
1640896800000|2021-12-30 20:40:00|15761.5|15751.5|15761.5|15751.5|15761.5|15751.5|15761.5|15751.5|107
1640897100000|2021-12-30 20:45:00|15760.5|15750.5|15758.5|15748.5|15761.5|15751.5|15757.5|15747.5|256
1640897400000|2021-12-30 20:50:00|15757.5|15747.5|15763|15753|15766.5|15756.5|15756.5|15746.5|589
1640897700000|2021-12-30 20:55:00|15762.5|15752.5|15760.5|15750.5|15763|15753|15758|15748|323
1640898000000|2021-12-30 21:00:00|15761|15751|15761|15751|15762|15752|15759.5|15749.5|54
1640898300000|2021-12-30 21:05:00|15760.5|15750.5|15760.5|15750.5|15762|15752|15759|15749|47
1640898600000|2021-12-30 21:10:00|15761|15751|15764.5|15754.5|15765|15755|15759.5|15749.5|70
1640898900000|2021-12-30 21:15:00|15768.8|15744.8|15767.8|15743.8|15769.2|15745.2|15764.2|15740.2|0
1640899200000|2021-12-30 21:20:00|15767.2|15743.2|15765.9|15741.9|15768.5|15744.5|15765.2|15741.2|0
1640899500000|2021-12-30 21:25:00|15766.2|15742.2|15764.5|15740.5|15766.5|15742.5|15764.5|15740.5|0
1640899800000|2021-12-30 21:30:00|15765.2|15741.2|15763.9|15739.9|15765.2|15741.2|15763.2|15739.2|0
1640900100000|2021-12-30 21:35:00|15764.5|15740.5|15764.5|15740.5|15767.2|15743.2|15764.5|15740.5|0
1640900400000|2021-12-30 21:40:00|15763.9|15739.9|15763.2|15739.2|15765.2|15741.2|15761.2|15737.2|0
1640900700000|2021-12-30 21:45:00|15763.9|15739.9|15761.2|15737.2|15765.9|15741.9|15760.6|15736.6|0
1640901000000|2021-12-30 21:50:00|15761.9|15737.9|15762.7|15738.7|15764.7|15740.7|15760.7|15736.7|0
1640901300000|2021-12-30 21:55:00|15762.4|15738.4|15782.5|15758.5|15784.1|15760.1|15762.1|15738.1|0
1640901600000|2021-12-30 22:00:00|15782.3|15758.3|15782.3|15758.3|15782.6|15758.6|15782.2|15758.2|0
1640901900000|2021-12-30 22:05:00|15782.6|15758.6|15783.2|15759.2|15784.3|15760.3|15782.4|15758.4|0
1640902200000|2021-12-30 22:10:00|15783.4|15759.4|15782.4|15758.4|15783.4|15759.4|15781.6|15757.6|0
1640902500000|2021-12-30 22:15:00|15782.8|15758.8|15782.2|15758.2|15783.5|15759.5|15781.3|15757.3|0
1640902800000|2021-12-30 22:20:00|15782.4|15758.4|15781.9|15757.9|15782.6|15758.6|15780.6|15756.6|0
1640903100000|2021-12-30 22:25:00|15781.4|15757.4|15781.3|15757.3|15781.8|15757.8|15781.3|15757.3|0
1640903400000|2021-12-30 22:30:00|15781.2|15757.2|15781.5|15757.5|15781.9|15757.9|15781.2|15757.2|0
1640903700000|2021-12-30 22:35:00|15781|15757|15780.9|15756.9|15781|15757|15780.9|15756.9|0
1640904000000|2021-12-30 22:40:00|15781.1|15757.1|15781.1|15757.1|15781.1|15757.1|15781.1|15757.1|0
1640904300000|2021-12-30 22:45:00|15780.9|15756.9|15782.1|15758.1|15782.1|15758.1|15780.9|15756.9|0
1640904600000|2021-12-30 22:50:00|15782|15758|15782.1|15758.1|15782.1|15758.1|15782|15758|0
1640904900000|2021-12-30 22:55:00|15782.4|15758.4|15782.2|15758.2|15782.5|15758.5|15781.5|15757.5|0
1640905200000|2021-12-30 23:00:00|15787.7|15763.7|15788.7|15764.7|15791.4|15767.4|15786.4|15762.4|0
1640905500000|2021-12-30 23:05:00|15788.4|15764.4|15787.7|15763.7|15790.7|15766.7|15787.4|15763.4|0
1640905800000|2021-12-30 23:10:00|15788.1|15764.1|15787.4|15763.4|15789.1|15765.1|15787.4|15763.4|0
1640906100000|2021-12-30 23:15:00|15787.7|15763.7|15788.1|15764.1|15790.7|15766.7|15786.1|15762.1|0
1640906400000|2021-12-30 23:20:00|15788.4|15764.4|15787.4|15763.4|15788.4|15764.4|15785.4|15761.4|0
1640906700000|2021-12-30 23:25:00|15786.8|15762.8|15786.8|15762.8|15786.8|15762.8|15784.8|15760.8|0
1640907000000|2021-12-30 23:30:00|15786.1|15762.1|15784.4|15760.4|15787.1|15763.1|15780.8|15756.8|0
1640907300000|2021-12-30 23:35:00|15783.8|15759.8|15784.6|15760.6|15784.9|15760.9|15781.8|15757.8|0
1640907600000|2021-12-30 23:40:00|15785.3|15761.3|15785|15761|15785.3|15761.3|15784.3|15760.3|0
1640907900000|2021-12-30 23:45:00|15784.6|15760.6|15783.3|15759.3|15784.6|15760.6|15782.7|15758.7|0
1640908200000|2021-12-30 23:50:00|15782.7|15758.7|15782.1|15758.1|15783.3|15759.3|15780.1|15756.1|0
1640908500000|2021-12-30 23:55:00|15782.8|15758.8|15784.8|15760.8|15785.4|15761.4|15782.1|15758.1|0
1640908800000|2021-12-31 00:00:00|15785.1|15761.1|15783.5|15759.5|15786.1|15762.1|15782.8|15758.8|0
1640909100000|2021-12-31 00:05:00|15782.8|15758.8|15778.5|15754.5|15783.5|15759.5|15778.2|15754.2|0
1640909400000|2021-12-31 00:10:00|15778.2|15754.2|15778.5|15754.5|15780.8|15756.8|15778.2|15754.2|0
1640909700000|2021-12-31 00:15:00|15778.2|15754.2|15765.6|15741.6|15779.5|15755.5|15764.3|15740.3|0
1640910000000|2021-12-31 00:20:00|15766.3|15742.3|15746.4|15722.4|15766.3|15742.3|15746.4|15722.4|0
1640910300000|2021-12-31 00:25:00|15746.7|15722.7|15729.4|15705.4|15748.4|15724.4|15718.5|15694.5|0
1640910600000|2021-12-31 00:30:00|15730|15706|15729.1|15705.1|15733.1|15709.1|15727.5|15703.5|0
1640910900000|2021-12-31 00:35:00|15728.8|15704.8|15743.5|15719.5|15744.5|15720.5|15728.5|15704.5|0
1640911200000|2021-12-31 00:40:00|15743.2|15719.2|15733.1|15709.1|15743.2|15719.2|15733.1|15709.1|0
1640911500000|2021-12-31 00:45:00|15733.7|15709.7|15734.4|15710.4|15736.4|15712.4|15733.4|15709.4|0
1640911800000|2021-12-31 00:50:00|15734.7|15710.7|15738.4|15714.4|15739|15715|15734.4|15710.4|0
1640912100000|2021-12-31 00:55:00|15738.7|15714.7|15750.4|15726.4|15750.7|15726.7|15733.1|15709.1|0
1640912400000|2021-12-31 01:00:00|15750.7|15726.7|15744|15734|15784|15774|15741|15726.7|2692
1640912700000|2021-12-31 01:05:00|15743.5|15733.5|15743.5|15733.5|15751.5|15741.5|15741.5|15731.5|1023
1640913000000|2021-12-31 01:10:00|15743|15733|15745|15735|15748|15738|15741.5|15731.5|1019
1640913300000|2021-12-31 01:15:00|15744.5|15734.5|15764|15754|15772.5|15762.5|15731|15721|2305
1640913600000|2021-12-31 01:20:00|15761|15751|15761|15751|15776|15766|15748.5|15738.5|1160
1640913900000|2021-12-31 01:25:00|15761.5|15751.5|15771.5|15761.5|15782.5|15772.5|15761.5|15751.5|3108
1640914200000|2021-12-31 01:30:00|15767|15757|15725|15715|15774.5|15764.5|15724|15714|15161
1640914500000|2021-12-31 01:35:00|15724.5|15714.5|15771|15761|15771|15761|15681.5|15671.5|10584
1640914800000|2021-12-31 01:40:00|15770|15760|15779.5|15769.5|15789.5|15779.5|15739.5|15729.5|6370
1640915100000|2021-12-31 01:45:00|15780.5|15770.5|15756|15746|15783|15773|15740|15730|3850
1640915400000|2021-12-31 01:50:00|15758|15748|15730|15720|15758|15748|15721|15711|2934
1640915700000|2021-12-31 01:55:00|15729|15719|15762|15752|15765|15755|15717|15707|3187
1640916000000|2021-12-31 02:00:00|15761|15751|15724|15714|15761|15751|15724|15714|2168
1640916300000|2021-12-31 02:05:00|15725|15715|15724|15714|15743|15733|15715|15705|1709
1640916600000|2021-12-31 02:10:00|15723|15713|15715|15705|15734|15724|15709|15699|2170
1640916900000|2021-12-31 02:15:00|15712|15702|15710|15700|15713|15703|15690|15680|3059
1640917200000|2021-12-31 02:20:00|15709|15699|15718|15708|15724|15714|15699|15689|2435
1640917500000|2021-12-31 02:25:00|15719|15709|15713|15703|15727|15717|15710|15700|1634
1640917800000|2021-12-31 02:30:00|15714|15704|15696|15686|15714|15704|15691|15681|2563
1640918100000|2021-12-31 02:35:00|15695|15685|15675|15665|15696|15686|15669|15659|3166
1640918400000|2021-12-31 02:40:00|15674|15664|15674|15664|15680|15670|15667|15657|2851
1640918700000|2021-12-31 02:45:00|15672|15662|15677|15667|15682|15672|15667|15657|1587
1640919000000|2021-12-31 02:50:00|15678|15668|15685|15675|15688|15678|15675|15665|1235
1640919300000|2021-12-31 02:55:00|15686|15676|15673|15663|15689|15679|15669|15659|1180
1640919600000|2021-12-31 03:00:00|15671|15661|15702|15692|15707|15697|15663|15653|2653
1640919900000|2021-12-31 03:05:00|15701|15691|15675|15665|15704|15694|15673|15663|1239
1640920200000|2021-12-31 03:10:00|15673|15663|15655|15645|15679|15669|15647|15637|2812
1640920500000|2021-12-31 03:15:00|15656|15646|15637|15627|15658|15648|15626|15616|2880
1640920800000|2021-12-31 03:20:00|15635|15625|15633|15623|15648|15638|15631|15621|2067
1640921100000|2021-12-31 03:25:00|15632|15622|15630|15620|15648|15638|15629|15619|1182
1640921400000|2021-12-31 03:30:00|15632|15622|15638|15628|15640|15630|15630|15620|421
1640921700000|2021-12-31 03:35:00|15636|15626|15637|15627|15642|15632|15633|15623|251
1640922000000|2021-12-31 03:40:00|15636|15626|15632|15622|15639|15629|15629|15619|385
1640922300000|2021-12-31 03:45:00|15633|15623|15640|15630|15640|15630|15630|15620|345
1640922600000|2021-12-31 03:50:00|15638|15628|15640|15630|15642|15632|15635|15625|134
1640922900000|2021-12-31 03:55:00|15639|15629|15640|15630|15641|15631|15637|15627|217
1640923200000|2021-12-31 04:00:00|15639|15629|15639|15629|15642|15632|15638|15628|145
1640923500000|2021-12-31 04:05:00|15638|15628|15641|15631|15643|15633|15638|15628|109
1640923800000|2021-12-31 04:10:00|15642|15632|15643|15633|15644|15634|15642|15632|180
1640924100000|2021-12-31 04:15:00|15644|15634|15641|15631|15644|15634|15639|15629|130
1640924400000|2021-12-31 04:20:00|15639|15629|15642|15632|15643|15633|15639|15629|90
1640924700000|2021-12-31 04:25:00|15643|15633|15639|15629|15645|15635|15639|15629|162
1640925000000|2021-12-31 04:30:00|15640|15630|15643|15633|15643|15633|15639|15629|181
1640925300000|2021-12-31 04:35:00|15642|15632|15640|15630|15642|15632|15640|15630|32
1640925600000|2021-12-31 04:40:00|15642|15632|15642|15632|15642|15632|15640|15630|36
1640925900000|2021-12-31 04:45:00|15641|15631|15641|15631|15643|15633|15641|15631|185
1640926200000|2021-12-31 04:50:00|15640|15630|15641|15631|15643|15633|15638|15628|193
1640926500000|2021-12-31 04:55:00|15643|15633|15646|15636|15646|15636|15637|15627|332
1640926800000|2021-12-31 05:00:00|15638|15628|15641|15631|15651|15641|15632|15622|2834
1640927100000|2021-12-31 05:05:00|15639|15629|15677|15667|15678|15668|15635|15625|1645
1640927400000|2021-12-31 05:10:00|15678|15668|15688|15678|15699|15689|15676|15666|1242
1640927700000|2021-12-31 05:15:00|15689|15679|15707|15697|15709|15699|15688|15678|1442
1640928000000|2021-12-31 05:20:00|15709|15699|15707|15697|15715|15705|15701|15691|964
1640928300000|2021-12-31 05:25:00|15706|15696|15699|15689|15712|15702|15698|15688|456
1640928600000|2021-12-31 05:30:00|15700|15690|15691|15681|15712|15702|15691|15681|747
1640928900000|2021-12-31 05:35:00|15692|15682|15682|15672|15693|15683|15675|15665|803
1640929200000|2021-12-31 05:40:00|15681|15671|15650|15640|15687|15677|15649|15639|2014
1640929500000|2021-12-31 05:45:00|15649|15639|15660|15650|15663|15653|15647|15637|1046
1640929800000|2021-12-31 05:50:00|15661|15651|15669|15659|15676|15666|15658|15648|904
1640930100000|2021-12-31 05:55:00|15670|15660|15669|15659|15682|15672|15669|15659|860
1640930400000|2021-12-31 06:00:00|15668|15658|15654|15644|15668|15658|15651|15641|1590
1640930700000|2021-12-31 06:05:00|15655|15645|15662|15652|15662|15652|15649|15639|823
1640931000000|2021-12-31 06:10:00|15663|15653|15681|15671|15683|15673|15658|15648|1392
1640931300000|2021-12-31 06:15:00|15682|15672|15685|15675|15694|15684|15679|15669|1467
1640931600000|2021-12-31 06:20:00|15684|15674|15694|15684|15703|15693|15681|15671|1396
1640931900000|2021-12-31 06:25:00|15692|15682|15678|15668|15694|15684|15675|15665|586
1640932200000|2021-12-31 06:30:00|15679|15669|15668|15658|15688|15678|15665|15655|1173
1640932500000|2021-12-31 06:35:00|15669|15659|15679|15669|15679|15669|15660|15650|886
1640932800000|2021-12-31 06:40:00|15677|15667|15688|15678|15693|15683|15675|15665|1265
1640933100000|2021-12-31 06:45:00|15686|15676|15702|15692|15702|15692|15683|15673|1403
1640933400000|2021-12-31 06:50:00|15700|15690|15694|15684|15704|15694|15692|15682|1567
1640933700000|2021-12-31 06:55:00|15696|15686|15684|15674|15701|15691|15681|15671|2085
1640934000000|2021-12-31 07:00:00|15683|15673|15684|15674|15697|15687|15681|15671|764
1640934300000|2021-12-31 07:05:00|15685|15675|15685|15675|15687|15677|15683|15673|158
1640934600000|2021-12-31 07:10:00|15684|15674|15686|15676|15686|15676|15681|15671|212
1640934900000|2021-12-31 07:15:00|15684|15674|15687|15677|15689|15679|15682|15672|191
1640935200000|2021-12-31 07:20:00|15688|15678|15673|15663|15688|15678|15671|15661|374
1640935500000|2021-12-31 07:25:00|15672|15662|15666|15656|15673|15663|15666|15656|150
1640935800000|2021-12-31 07:30:00|15665|15655|15669|15659|15669|15659|15665|15655|183
1640936100000|2021-12-31 07:35:00|15668|15658|15669|15659|15672|15662|15666|15656|195
1640936400000|2021-12-31 07:40:00|15672|15662|15675|15665|15675|15665|15669|15659|101
1640936700000|2021-12-31 07:45:00|15674|15664|15675|15665|15675|15665|15670|15660|175
1640937000000|2021-12-31 07:50:00|15674|15664|15674|15664|15677|15667|15674|15664|162
1640937300000|2021-12-31 07:55:00|15673|15663|15671|15661|15675|15665|15670|15660|79
1640937600000|2021-12-31 08:00:00|15672|15660|15680|15668|15680|15669|15668|15657|379
1640937900000|2021-12-31 08:05:00|15679|15669|15685|15673|15694|15683|15677|15665|493
1640938200000|2021-12-31 08:10:00|15686|15674|15687|15675|15695|15684|15684|15673|149
1640938500000|2021-12-31 08:15:00|15686|15674|15687|15675|15688|15677|15684|15673|140
1640938800000|2021-12-31 08:20:00|15688|15676|15687|15675|15691|15679|15681|15669|255
1640939100000|2021-12-31 08:25:00|15686|15674|15672|15659|15689|15678|15668|15655|615
1640939400000|2021-12-31 08:30:00|15676.7|15652.7|15688.7|15664.7|15688.7|15664.7|15676.3|15652.3|0
1640939700000|2021-12-31 08:35:00|15688|15664|15685.4|15661.4|15688|15664|15684.7|15660.7|140
1640940000000|2021-12-31 08:40:00|15684.7|15660.7|15688|15664|15688|15664|15683.4|15659.4|0
1640940300000|2021-12-31 08:45:00|15687.7|15663.7|15685.4|15661.4|15690|15666|15685.4|15661.4|0
1640940600000|2021-12-31 08:50:00|15686|15662|15685.2|15661.2|15686|15662|15684.7|15660.7|0
1640940900000|2021-12-31 08:55:00|15684.9|15660.9|15683.9|15659.9|15685.2|15661.2|15681.9|15657.9|0
1640941200000|2021-12-31 09:00:00|15683.2|15659.2|15684|15672|15687|15676|15678|15659.2|106
1640941500000|2021-12-31 09:05:00|15685|15673|15689|15677|15689|15678|15685|15673|38
1640941800000|2021-12-31 09:10:00|15688|15678|15696|15685|15697|15685|15688|15678|106
1640942100000|2021-12-31 09:15:00|15697|15684|15686|15675|15698|15687|15686|15674|292
1640942400000|2021-12-31 09:20:00|15685|15674|15693|15681|15693|15681|15685|15674|19
1640942700000|2021-12-31 09:25:00|15694|15682|15690|15678|15694|15683|15690|15678|25
1640943000000|2021-12-31 09:30:00|15689|15677|15691|15679|15692|15680|15687|15676|33
1640943300000|2021-12-31 09:35:00|15692|15680|15692|15681|15695|15684|15691|15680|59
1640943600000|2021-12-31 09:40:00|15693|15683|15696|15685|15700|15689|15690|15679|229
1640943900000|2021-12-31 09:45:00|15697|15686|15696|15685|15700|15689|15694|15683|77
1640944200000|2021-12-31 09:50:00|15695|15684|15696|15685|15697|15686|15695|15683|36
1640944500000|2021-12-31 09:55:00|15695|15684|15695|15683|15697|15686|15693|15682|66
1640944800000|2021-12-31 10:00:00|15694|15684|15694|15682|15697|15686|15692|15681|56
1640945100000|2021-12-31 10:05:00|15693|15683|15692|15680|15696|15685|15692|15680|97
1640945400000|2021-12-31 10:10:00|15691|15681|15699|15687|15699|15688|15691|15681|96
1640945700000|2021-12-31 10:15:00|15700|15688|15699|15688|15704|15692|15698|15688|101
1640946000000|2021-12-31 10:20:00|15698|15687|15692|15681|15698|15687|15692|15681|142
1640946300000|2021-12-31 10:25:00|15693|15682|15699|15687|15699|15687|15693|15682|119
1640946600000|2021-12-31 10:30:00|15700|15688|15699|15687|15701|15689|15694|15683|224
1640946900000|2021-12-31 10:35:00|15698|15688|15695|15684|15699|15688|15695|15684|10
1640947200000|2021-12-31 10:40:00|15694|15683|15687|15675|15694|15683|15681|15670|213
1640947500000|2021-12-31 10:45:00|15686|15674|15684|15672|15687|15674|15683|15671|27
1640947800000|2021-12-31 10:50:00|15683|15673|15683|15672|15684|15673|15683|15672|10
1640948100000|2021-12-31 10:55:00|15684|15673|15687|15676|15688|15676|15683|15672|184
1640948400000|2021-12-31 11:00:00|15688|15677|15689|15678|15691|15679|15688|15677|25
1640948700000|2021-12-31 11:05:00|15687|15677|15687|15676|15688|15677|15687|15675|109
1640949000000|2021-12-31 11:10:00|15688|15677|15689|15678|15690|15679|15688|15676|25
1640949300000|2021-12-31 11:15:00|15690|15679|15688|15676|15693|15681|15687|15676|28
1640949600000|2021-12-31 11:20:00|15687|15675|15686|15675|15688|15675|15685|15674|17
1640949900000|2021-12-31 11:25:00|15685|15674|15684|15673|15685|15674|15683|15672|22
1640950200000|2021-12-31 11:30:00|15685|15672|15686|15674|15687|15675|15684|15672|21
1640950500000|2021-12-31 11:35:00|15685||15685||15685||15685||10
1640950800000|2021-12-31 11:40:00|15684|15672|15686|15674|15686|15675|15682|15671|51
1640951100000|2021-12-31 11:45:00|15687|15675|15687|15675|15687|15676|15687|15675|4
1640951400000|2021-12-31 11:50:00|15686|15675|15682|15670|15687|15675|15681|15670|35
1640951700000|2021-12-31 11:55:00|15683|15671|15681|15669|15684|15672|15679|15668|58
1640952000000|2021-12-31 12:00:00|15680|15668|15681|15670|15682|15670|15679|15668|18
1640952300000|2021-12-31 12:05:00|15680|15669|15679|15668|15681|15669|15677|15666|71
1640952600000|2021-12-31 12:10:00|15680|15669|15684|15672|15684|15673|15680|15669|30
1640952900000|2021-12-31 12:15:00|15685|15673|15685|15674|15685|15674|15685|15673|5
1640953200000|2021-12-31 12:20:00|15686|15675|15687|15675|15687|15676|15686|15675|8
1640953500000|2021-12-31 12:25:00|15688|15676|15691|15679|15691|15679|15688|15675|34
1640953800000|2021-12-31 12:30:00|15692|15680|15691|15679|15692|15680|15690|15678|14
1640954100000|2021-12-31 12:35:00|15689|15680|15691|15680|15692|15681|15689|15678|35
1640954400000|2021-12-31 12:40:00|15692|15679|15697|15686|15698|15686|15691|15679|72
1640954700000|2021-12-31 12:45:00|15698|15685|15697|15685|15699|15688|15696|15684|29
1640955000000|2021-12-31 12:50:00|15696|15684|15700|15689|15700|15689|15696|15684|41
1640955300000|2021-12-31 12:55:00|15699|15688|15698|15686|15699|15689|15691|15679|372
1640955600000|2021-12-31 13:00:00|15699|15687|15693|15681|15699|15687|15692|15681|113
1640955900000|2021-12-31 13:05:00|15692|15682|15694|15682|15694|15683|15692|15680|25
1640956200000|2021-12-31 13:10:00|15695|15683|15694|15683|15695|15684|15694|15682|24
1640956500000|2021-12-31 13:15:00|15695|15684|15694|15682|15695|15684|15693|15682|11
1640956800000|2021-12-31 13:20:00|15693|15681|15693|15681|15694|15682|15692|15681|9
1640957100000|2021-12-31 13:25:00|15694|15682|15694|15682|15694|15682|15693|15682|7
1640957400000|2021-12-31 13:30:00|15693|15683|15694|15682|15694|15683|15693|15681|9
1640957700000|2021-12-31 13:35:00|15693|15681|15694|15682|15695|15683|15693|15681|19
1640958000000|2021-12-31 13:40:00|15695|15683|15694|15682|15695|15683|15693|15681|26
1640958300000|2021-12-31 13:45:00|15693|15681|15693|15681|15693|15682|15692|15681|11
1640958600000|2021-12-31 13:50:00|15692|15680|15694|15682|15694|15682|15691|15680|24
1640958900000|2021-12-31 13:55:00|15693|15681|15692|15681|15693|15682|15691|15680|38
1640959200000|2021-12-31 14:00:00|15693|15682|15690|15679|15694|15682|15690|15679|47
1640959500000|2021-12-31 14:05:00|15691|15680|15691|15680|15692|15681|15690|15679|18
1640959800000|2021-12-31 14:10:00|15692|15679|15690|15678|15692|15680|15689|15678|23
1640960100000|2021-12-31 14:15:00|15689|15679|15688|15677|15690|15679|15686|15675|131
1640960400000|2021-12-31 14:20:00|15689|15678|15688|15677|15689|15678|15687|15675|14
1640960700000|2021-12-31 14:25:00|15689|15676|15686|15674|15689|15677|15683|15672|52
1640961000000|2021-12-31 14:30:00|15685|15675|15713|15701|15713|15701|15685|15673|309
1640961300000|2021-12-31 14:35:00|15712|15700|15698|15686|15712|15700|15692|15681|409
1640961600000|2021-12-31 14:40:00|15697|15685|15684|15672|15698|15686|15684|15672|671
1640961900000|2021-12-31 14:45:00|15685|15673|15691|15678|15695|15684|15685|15673|200
1640962200000|2021-12-31 14:50:00|15692|15679|15705|15693|15705|15693|15692|15679|149
1640962500000|2021-12-31 14:55:00|15707|15695|15699|15687|15709|15697|15697|15686|253
1640962800000|2021-12-31 15:00:00|15700|15689|15702|15690|15703|15691|15694|15682|165
1640963100000|2021-12-31 15:05:00|15703|15691|15702|15690|15705|15694|15699|15687|192
1640963400000|2021-12-31 15:10:00|15701|15691|15707|15695|15712|15700|15698|15687|333
1640963700000|2021-12-31 15:15:00|15706|15694|15708|15696|15711|15699|15705|15694|71
1640964000000|2021-12-31 15:20:00|15707|15695|15697|15685|15707|15695|15697|15685|118
1640964300000|2021-12-31 15:25:00|15698|15686|15706|15695|15706|15695|15698|15686|154
1640964600000|2021-12-31 15:30:00|15707|15696|15708|15697|15713|15702|15706|15694|273
1640964900000|2021-12-31 15:35:00|15707|15696|15707|15696|15711|15699|15704|15693|172
1640965200000|2021-12-31 15:40:00|15706|15695|15708|15696|15708|15696|15704|15692|37
1640965500000|2021-12-31 15:45:00|15707|15697|15704|15693|15709|15698|15704|15693|31
1640965800000|2021-12-31 15:50:00|15705|15694|15710|15699|15711|15699|15704|15693|55
1640966100000|2021-12-31 15:55:00|15711|15700|15719|15708|15722|15711|15711|15699|229
1640966400000|2021-12-31 16:00:00|15720|15709|15715|15704|15723|15712|15711|15700|150
1640966700000|2021-12-31 16:05:00|15713|15702|15720|15708|15720|15708|15710|15699|66
1640967000000|2021-12-31 16:10:00|15719|15707|15716|15704|15719|15707|15715|15704|43
1640967300000|2021-12-31 16:15:00|15715|15703|15720|15708|15721|15710|15714|15703|58
1640967600000|2021-12-31 16:20:00|15719|15707|15728|15717|15728|15717|15718|15707|203
1640967900000|2021-12-31 16:25:00|15729|15718|15729|15717|15731|15720|15727|15716|113
1640968200000|2021-12-31 16:30:00|15730|15718|15719|15708|15730|15719|15719|15708|109
1640968500000|2021-12-31 16:35:00|15718|15707|15722|15711|15724|15713|15718|15707|82
1640968800000|2021-12-31 16:40:00|15721|15710|15729|15718|15729|15718|15721|15710|143
1640969100000|2021-12-31 16:45:00|15728|15717|15728|15716|15729|15718|15727|15716|58
1640969400000|2021-12-31 16:50:00|15727|15715|15723|15711|15727|15715|15719|15708|146
1640969700000|2021-12-31 16:55:00|15722|15710|15721|15710|15724|15712|15720|15709|43
1640970000000|2021-12-31 17:00:00|15722|15709|15726|15714|15726|15714|15720|15709|29
1640970300000|2021-12-31 17:05:00|15725|15715|15726|15715|15726|15715|15725|15713|18
1640970600000|2021-12-31 17:10:00|15728|15717|15727|15715|15730|15718|15726|15715|191
1640970900000|2021-12-31 17:15:00|15726|15714|15726|15714|15730|15718|15725|15714|63
1640971200000|2021-12-31 17:20:00|15725|15715|15728|15717|15728|15717|15725|15714|21
1640971500000|2021-12-31 17:25:00|15729|15716|15726|15714|15730|15719|15726|15714|42
1640971800000|2021-12-31 17:30:00|15727|15715|15725|15713|15728|15716|15724|15713|25
1640972100000|2021-12-31 17:35:00|15726|15714|15728|15716|15728|15716|15723|15712|90
1640972400000|2021-12-31 17:40:00|15727|15715|15728|15717|15728|15717|15727|15715|6
1640972700000|2021-12-31 17:45:00|15729|15716|15727|15715|15729|15718|15726|15715|23
1640973000000|2021-12-31 17:50:00|15728|15716|15729|15718|15730|15718|15727|15715|9
1640973300000|2021-12-31 17:55:00|15730|15717|15731|15720|15732|15721|15729|15717|25
1640973600000|2021-12-31 18:00:00|15732|15719|15732|15721|15732|15721|15730|15718|55
1640973900000|2021-12-31 18:05:00|15733|15722|15731|15719|15734|15723|15731|15718|56
1640974200000|2021-12-31 18:10:00|15730|15718|15731|15718|15732|15720|15730|15718|40
1640974500000|2021-12-31 18:15:00|15730|15719|15730|15719|15732|15721|15729|15717|118
1640974800000|2021-12-31 18:20:00|15731|15718|15730|15719|15731|15720|15729|15718|25
1640975100000|2021-12-31 18:25:00|15729|15718|15731|15720|15731|15720|15729|15718|17
1640975400000|2021-12-31 18:30:00|15732|15719|15733|15722|15733|15722|15730|15719|33
1640975700000|2021-12-31 18:35:00|15734|15721|15733|15722|15734|15723|15732|15720|52
1640976000000|2021-12-31 18:40:00|15732|15721|15730|15719|15732|15721|15730|15718|25
1640976300000|2021-12-31 18:45:00|15731|15718|15732|15720|15732|15721|15730|15718|15
1640976600000|2021-12-31 18:50:00|15731|15719|15731|15719|15732|15721|15730|15719|16
1640976900000|2021-12-31 18:55:00|15732|15720|15732|15720|15734|15722|15731|15720|46
1640977200000|2021-12-31 19:00:00|15733|15719|15735|15724|15735|15724|15731|15719|95
1640977500000|2021-12-31 19:05:00|15734|15723|15733|15722|15734|15723|15730|15719|86
1640977800000|2021-12-31 19:10:00|15732|15720|15733|15722|15735|15724|15732|15720|69
1640978100000|2021-12-31 19:15:00|15732|15721|15730|15719|15732|15721|15727|15716|121
1640978400000|2021-12-31 19:20:00|15731|15720|15731|15720|15732|15720|15728|15717|52
1640978700000|2021-12-31 19:25:00|15730|15719|15733|15722|15733|15722|15730|15718|48
1640979000000|2021-12-31 19:30:00|15732|15720|15730|15718|15733|15721|15729|15717|39
1640979300000|2021-12-31 19:35:00|15728|15717|15728|15716|15728|15717|15726|15714|75
1640979600000|2021-12-31 19:40:00|15727|15717|15728|15718|15730|15718|15727|15716|33
1640979900000|2021-12-31 19:45:00|15727.5|15717.5|15726.5|15716.5|15727.5|15717.5|15723.5|15713.5|47
1640980200000|2021-12-31 19:50:00|15725.5|15715.5|15725|15715|15726.5|15716.5|15724.5|15714.5|37
1640980500000|2021-12-31 19:55:00|15725.5|15715.5|15723|15713|15725.5|15715.5|15722|15712|62
1640980800000|2021-12-31 20:00:00|15726|15716|15727.5|15717.5|15728.5|15718.5|15725.5|15715.5|97
1640981100000|2021-12-31 20:05:00|15727|15717|15725|15715|15727.5|15717.5|15724|15714|99
1640981400000|2021-12-31 20:10:00|15724.5|15714.5|15720|15710|15725|15715|15719.5|15709.5|200
1640981700000|2021-12-31 20:15:00|15720.5|15710.5|15722.5|15712.5|15723|15713|15719.5|15709.5|169
1640982000000|2021-12-31 20:20:00|15722|15712|15721.5|15711.5|15722|15712|15720.5|15710.5|70
1640982300000|2021-12-31 20:25:00|15721|15711|15722|15712|15726.5|15716.5|15721|15711|113
1640982600000|2021-12-31 20:30:00|15722.5|15712.5|15723|15713|15724|15714|15718.5|15708.5|129
1640982900000|2021-12-31 20:35:00|15723.5|15713.5|15724|15714|15724.5|15714.5|15721.5|15711.5|63
1640983200000|2021-12-31 20:40:00|15724.5|15714.5|15727|15717|15727|15717|15722.5|15712.5|67
1640983500000|2021-12-31 20:45:00|15726.5|15716.5|15720|15710|15730|15720|15719.5|15709.5|216
1640983800000|2021-12-31 20:50:00|15719.5|15709.5|15705|15695|15719.5|15709.5|15704.5|15694.5|364
1640984100000|2021-12-31 20:55:00|15705.5|15695.5|15701|15691|15706.5|15696.5|15700.5|15690.5|225
1640984400000|2021-12-31 21:00:00|15701.5|15691.5|15715.5|15705.5|15715.5|15705.5|15701.5|15691.5|95
1640984700000|2021-12-31 21:05:00|15713|15703|15710.5|15700.5|15713|15703|15710|15700|23
1640985000000|2021-12-31 21:10:00|15709.5|15699.5|15702.5|15692.5|15709.5|15699.5|15701|15691|118
1640985300000|2021-12-31 21:15:00|15709.5|15685.5|15708.8|15684.8|15710.2|15686.2|15706.9|15682.9|0
1640985600000|2021-12-31 21:20:00|15708.2|15684.2|15703.6|15679.6|15708.2|15684.2|15703.6|15679.6|0
1640985900000|2021-12-31 21:25:00|15704.2|15680.2|15704.9|15680.9|15704.9|15680.9|15702.2|15678.2|0
1640986200000|2021-12-31 21:30:00|15705.2|15681.2|15704.2|15680.2|15705.5|15681.5|15703.2|15679.2|0
1640986500000|2021-12-31 21:35:00|15703.6|15679.6|15704.9|15680.9|15705.5|15681.5|15703.6|15679.6|0
1640986800000|2021-12-31 21:40:00|15704.2|15680.2|15701.5|15677.5|15704.9|15680.9|15700.8|15676.8|0
1640987100000|2021-12-31 21:45:00|15701.1|15677.1|15699.5|15675.5|15702.5|15678.5|15699.5|15675.5|0
1640987400000|2021-12-31 21:50:00|15698.8|15674.8|15702.1|15678.1|15702.1|15678.1|15698.8|15674.8|0
1640987700000|2021-12-31 21:55:00|15701.8|15677.8|15702.1|15678.1|15702.8|15678.8|15700.5|15676.5|0
1641164400000|2022-01-02 23:00:00|15738.7|15714.7|15732.9|15708.9|15739.3|15715.3|15728.4|15704.4|0
1641164700000|2022-01-02 23:05:00|15732.2|15708.2|15735.5|15711.5|15740.1|15716.1|15731.9|15707.9|0
1641165000000|2022-01-02 23:10:00|15735.8|15711.8|15732.2|15708.2|15736.8|15712.8|15732.2|15708.2|0
1641165300000|2022-01-02 23:15:00|15732.9|15708.9|15738.8|15714.8|15740.1|15716.1|15732.2|15708.2|0
1641165600000|2022-01-02 23:20:00|15739.5|15715.5|15736.2|15712.2|15743.4|15719.4|15735.5|15711.5|0
1641165900000|2022-01-02 23:25:00|15736.8|15712.8|15737.5|15713.5|15738.1|15714.1|15732.9|15708.9|0
1641166200000|2022-01-02 23:30:00|15738.1|15714.1|15733.5|15709.5|15738.1|15714.1|15731.5|15707.5|0
1641166500000|2022-01-02 23:35:00|15733.2|15709.2|15733.5|15709.5|15734.8|15710.8|15731.5|15707.5|0
1641166800000|2022-01-02 23:40:00|15732.2|15708.2|15733|15709|15733|15709|15730.2|15706.2|0
1641167100000|2022-01-02 23:45:00|15732.7|15708.7|15735|15711|15735.7|15711.7|15731.7|15707.7|0
1641167400000|2022-01-02 23:50:00|15734.3|15710.3|15735.7|15711.7|15736.3|15712.3|15733.7|15709.7|0
1641167700000|2022-01-02 23:55:00|15735.3|15711.3|15736.3|15712.3|15738.3|15714.3|15733.7|15709.7|0
1641168000000|2022-01-03 00:00:00|15736.6|15712.6|15739.6|15715.6|15742.3|15718.3|15736.3|15712.3|0
1641168300000|2022-01-03 00:05:00|15739.9|15715.9|15740.4|15716.4|15741.1|15717.1|15738.4|15714.4|0
1641168600000|2022-01-03 00:10:00|15740.7|15716.7|15737.1|15713.1|15742.4|15718.4|15737.1|15713.1|0
1641168900000|2022-01-03 00:15:00|15737.8|15713.8|15736.9|15712.9|15744|15720|15735.8|15711.8|0
1641169200000|2022-01-03 00:20:00|15737.4|15713.4|15750.3|15726.3|15750.7|15726.7|15737.4|15713.4|0
1641169500000|2022-01-03 00:25:00|15750.7|15726.7|15774.2|15750.2|15774.9|15750.9|15750.7|15726.7|0
1641169800000|2022-01-03 00:30:00|15772.4|15748.4|15756.2|15732.2|15773.3|15749.3|15755.1|15731.1|0
1641170100000|2022-01-03 00:35:00|15756|15732|15752.4|15728.4|15763.2|15739.2|15751.9|15727.9|0
1641170400000|2022-01-03 00:40:00|15753.8|15729.8|15760|15736|15769.3|15745.3|15753.8|15729.8|0
1641170700000|2022-01-03 00:45:00|15760.2|15736.2|15761.9|15737.9|15767.6|15743.6|15760.2|15736.2|0
1641171000000|2022-01-03 00:50:00|15762.3|15738.3|15763|15739|15765.4|15741.4|15761.9|15737.9|0
1641171300000|2022-01-03 00:55:00|15763.5|15739.5|15766.9|15742.9|15769.6|15745.6|15761.6|15737.6|0
1641171600000|2022-01-03 01:00:00|15725.5|15715.5|15724|15714|15765|15755|15724|15714|1715
1641171900000|2022-01-03 01:05:00|15724.5|15714.5|15698|15688|15727|15717|15697.5|15687.5|1044
1641172200000|2022-01-03 01:10:00|15697.5|15687.5|15740|15730|15740|15730|15684.5|15674.5|1387
1641172500000|2022-01-03 01:15:00|15742|15732|15796|15786|15800|15790|15741|15731|2025
1641172800000|2022-01-03 01:20:00|15796.5|15786.5|15771|15761|15801.5|15791.5|15763|15753|1170
1641173100000|2022-01-03 01:25:00|15770.5|15760.5|15776.5|15766.5|15792|15782|15770|15760|727
1641173400000|2022-01-03 01:30:00|15774.5|15764.5|15719.5|15709.5|15784|15774|15706|15696|3531
1641173700000|2022-01-03 01:35:00|15719|15709|15653.5|15643.5|15719|15709|15629|15619|4166
1641174000000|2022-01-03 01:40:00|15653|15643|15576|15566|15653|15643|15564|15554|3603
1641174300000|2022-01-03 01:45:00|15577|15567|15583|15573|15604|15594|15570|15560|1737
1641174600000|2022-01-03 01:50:00|15582|15572|15585|15575|15592|15582|15577|15567|1014
1641174900000|2022-01-03 01:55:00|15587|15577|15575|15565|15587|15577|15570|15560|833
1641175200000|2022-01-03 02:00:00|15574|15564|15577|15567|15584|15574|15569|15559|797
1641175500000|2022-01-03 02:05:00|15578|15568|15587|15577|15591|15581|15575|15565|748
1641175800000|2022-01-03 02:10:00|15586|15576|15650|15640|15687|15677|15583|15573|4197
1641176100000|2022-01-03 02:15:00|15648|15638|15640|15630|15663|15653|15636|15626|1257
1641176400000|2022-01-03 02:20:00|15639|15629|15625|15615|15652|15642|15600|15590|2683
1641176700000|2022-01-03 02:25:00|15624|15614|15624|15614|15637|15627|15619|15609|824
1641177000000|2022-01-03 02:30:00|15623|15613|15631|15621|15634|15624|15623|15613|268
1641177300000|2022-01-03 02:35:00|15632|15622|15618|15608|15643|15633|15617|15607|311
1641177600000|2022-01-03 02:40:00|15617|15607|15626|15616|15626|15616|15616|15606|324
1641177900000|2022-01-03 02:45:00|15625|15615|15622|15612|15643|15633|15619|15609|450
1641178200000|2022-01-03 02:50:00|15621|15611|15611|15601|15625|15615|15611|15601|375
1641178500000|2022-01-03 02:55:00|15612|15602|15614|15604|15615|15605|15607|15597|319
1641178800000|2022-01-03 03:00:00|15613|15603|15606|15596|15614|15604|15604|15594|347
1641179100000|2022-01-03 03:05:00|15605|15595|15626|15616|15627|15617|15605|15595|467
1641179400000|2022-01-03 03:10:00|15625|15615|15617|15607|15628|15618|15610|15600|336
1641179700000|2022-01-03 03:15:00|15615|15605|15611|15601|15615|15605|15605|15595|346
1641180000000|2022-01-03 03:20:00|15610|15600|15615|15605|15617|15607|15608|15598|233
1641180300000|2022-01-03 03:25:00|15614|15604|15611|15601|15615|15605|15608|15598|254
1641180600000|2022-01-03 03:30:00|15610|15600|15605|15595|15610|15600|15605|15595|304
1641180900000|2022-01-03 03:35:00|15606|15596|15605|15595|15606|15596|15604|15594|187
1641181200000|2022-01-03 03:40:00|15604|15594|15604|15594|15606|15596|15604|15594|191
1641181500000|2022-01-03 03:45:00|15605|15595|15617|15607|15617|15607|15603|15593|255
1641181800000|2022-01-03 03:50:00|15618|15608|15612|15602|15618|15608|15611|15601|92
1641182100000|2022-01-03 03:55:00|15613|15603|15610|15600|15614|15604|15608|15598|113
1641182400000|2022-01-03 04:00:00|15611|15601|15617|15607|15617|15607|15611|15601|232
1641182700000|2022-01-03 04:05:00|15616|15606|15616|15606|15617|15607|15614|15604|63
1641183000000|2022-01-03 04:10:00|15617|15607|15620|15610|15623|15613|15616|15606|128
1641183300000|2022-01-03 04:15:00|15618|15608|15624|15614|15624|15614|15618|15608|104
1641183600000|2022-01-03 04:20:00|15622|15612|15627|15617|15630|15620|15622|15612|159
1641183900000|2022-01-03 04:25:00|15626|15616|15625|15615|15627|15617|15625|15615|46
1641184200000|2022-01-03 04:30:00|15628|15618|15630|15620|15634|15624|15625|15615|207
1641184500000|2022-01-03 04:35:00|15631|15621|15621|15611|15631|15621|15621|15611|172
1641184800000|2022-01-03 04:40:00|15624|15614|15608|15598|15624|15614|15605|15595|952
1641185100000|2022-01-03 04:45:00|15609|15599|15609|15599|15609|15599|15605|15595|424
1641185400000|2022-01-03 04:50:00|15608|15598|15605|15595|15609|15599|15605|15595|130
1641185700000|2022-01-03 04:55:00|15606|15596|15606|15596|15607|15597|15605|15595|238
1641186000000|2022-01-03 05:00:00|15607|15597|15611|15601|15611|15601|15604|15594|630
1641186300000|2022-01-03 05:05:00|15610|15600|15615|15605|15615|15605|15607|15597|301
1641186600000|2022-01-03 05:10:00|15616|15606|15615|15605|15617|15607|15608|15598|580
1641186900000|2022-01-03 05:15:00|15614|15604|15629|15619|15629|15619|15605|15595|522
1641187200000|2022-01-03 05:20:00|15627|15617|15628|15618|15629|15619|15624|15614|272
1641187500000|2022-01-03 05:25:00|15629|15619|15629|15619|15630|15620|15623|15613|321
1641187800000|2022-01-03 05:30:00|15632|15622|15650|15640|15652|15642|15626|15616|1002
1641188100000|2022-01-03 05:35:00|15651|15641|15657|15647|15663|15653|15651|15641|650
1641188400000|2022-01-03 05:40:00|15656|15646|15659|15649|15665|15655|15653|15643|426
1641188700000|2022-01-03 05:45:00|15658|15648|15659|15649|15660|15650|15654|15644|449
1641189000000|2022-01-03 05:50:00|15660|15650|15664|15654|15665|15655|15659|15649|661
1641189300000|2022-01-03 05:55:00|15665|15655|15677|15667|15678|15668|15662|15652|1064
1641189600000|2022-01-03 06:00:00|15675|15665|15685|15675|15687|15677|15666|15656|948
1641189900000|2022-01-03 06:05:00|15686|15676|15683|15673|15693|15683|15679|15669|862
1641190200000|2022-01-03 06:10:00|15684|15674|15696|15686|15698|15688|15672|15662|1059
1641190500000|2022-01-03 06:15:00|15695|15685|15695|15685|15698|15688|15691|15681|543
1641190800000|2022-01-03 06:20:00|15694|15684|15704|15694|15705|15695|15691|15681|361
1641191100000|2022-01-03 06:25:00|15703|15693|15710|15700|15712|15702|15700|15690|441
1641191400000|2022-01-03 06:30:00|15711|15701|15725|15715|15727|15717|15708|15698|1159
1641191700000|2022-01-03 06:35:00|15726|15716|15731|15721|15734|15724|15724|15714|762
1641192000000|2022-01-03 06:40:00|15732|15722|15734|15724|15739|15729|15729|15719|815
1641192300000|2022-01-03 06:45:00|15733|15723|15732|15722|15741|15731|15728|15718|645
1641192600000|2022-01-03 06:50:00|15731|15721|15746|15736|15748|15738|15730|15720|729
1641192900000|2022-01-03 06:55:00|15747|15737|15747|15737|15753|15743|15744|15734|1227
1641193200000|2022-01-03 07:00:00|15746|15736|15740|15730|15746|15736|15733|15723|523
1641193500000|2022-01-03 07:05:00|15739|15729|15736|15726|15742|15732|15733|15723|394
1641193800000|2022-01-03 07:10:00|15735|15725|15724|15714|15735|15725|15721|15711|762
1641194100000|2022-01-03 07:15:00|15723|15713|15719|15709|15723|15713|15718|15708|148
1641194400000|2022-01-03 07:20:00|15720|15710|15715|15705|15720|15710|15712|15702|366
1641194700000|2022-01-03 07:25:00|15713|15703|15715|15705|15716|15706|15711|15701|226
1641195000000|2022-01-03 07:30:00|15714|15704|15715|15705|15716|15706|15712|15702|141
1641195300000|2022-01-03 07:35:00|15714|15704|15721|15711|15722|15712|15714|15704|130
1641195600000|2022-01-03 07:40:00|15722|15712|15716|15706|15722|15712|15712|15702|220
1641195900000|2022-01-03 07:45:00|15715|15705|15710|15700|15717|15707|15710|15700|345
1641196200000|2022-01-03 07:50:00|15712|15702|15714|15704|15714|15704|15709|15699|170
1641196500000|2022-01-03 07:55:00|15713|15703|15722|15712|15724|15714|15709|15699|474
1641196800000|2022-01-03 08:00:00|15723|15711|15718|15707|15724|15713|15714|15703|375
1641197100000|2022-01-03 08:05:00|15720|15708|15717|15705|15726|15715|15716|15705|214
1641197400000|2022-01-03 08:10:00|15716|15704|15716|15705|15719|15708|15713|15701|215
1641197700000|2022-01-03 08:15:00|15717|15704|15713|15702|15717|15706|15713|15702|61
1641198000000|2022-01-03 08:20:00|15712|15701|15712|15701|15718|15706|15711|15700|155
1641198300000|2022-01-03 08:25:00|15713|15702|15718|15705|15721|15709|15711|15700|406
1641198600000|2022-01-03 08:30:00|15724|15700|15717.8|15693.8|15726.4|15702.4|15715.6|15691.6|0
1641198900000|2022-01-03 08:35:00|15716.8|15692.8|15726.4|15702.4|15730.3|15706.3|15716.8|15692.8|107
1641199200000|2022-01-03 08:40:00|15725.4|15701.4|15732.6|15708.6|15737.1|15713.1|15721.1|15697.1|0
1641199500000|2022-01-03 08:45:00|15732.2|15708.2|15726.8|15702.8|15735.1|15711.1|15726.8|15702.8|0
1641199800000|2022-01-03 08:50:00|15727.7|15703.7|15721.3|15697.3|15729.1|15705.1|15717.4|15693.4|0
1641200100000|2022-01-03 08:55:00|15721.1|15697.1|15716.5|15692.5|15721.6|15697.6|15711.9|15687.9|0
1641200400000|2022-01-03 09:00:00|15715.6|15691.6|15726|15714|15726|15715|15715.6|15691.6|89
1641200700000|2022-01-03 09:05:00|15725|15715|15726|15714|15727|15716|15725|15714|48
1641201000000|2022-01-03 09:10:00|15727|15715|15727|15715|15727|15716|15726|15714|22
1641201300000|2022-01-03 09:15:00|15726|15716|15724|15713|15729|15718|15724|15713|71
1641201600000|2022-01-03 09:20:00|15725|15714|15725|15713|15726|15714|15725|15712|16
1641201900000|2022-01-03 09:25:00|15724|15714|15724|15713|15727|15716|15724|15713|35
1641202200000|2022-01-03 09:30:00|15723|15712|15721|15709|15725|15713|15719|15708|51
1641202500000|2022-01-03 09:35:00|15720|15708|15725|15714|15726|15715|15720|15708|36
1641202800000|2022-01-03 09:40:00|15724|15713|15718|15707|15725|15713|15718|15707|78
1641203100000|2022-01-03 09:45:00|15717|15706|15720|15709|15720|15709|15716|15704|23
1641203400000|2022-01-03 09:50:00|15721|15708|15719|15707|15723|15712|15718|15707|72
1641203700000|2022-01-03 09:55:00|15718|15708|15720|15709|15720|15709|15717|15706|39
1641204000000|2022-01-03 10:00:00|15721|15708|15717|15706|15721|15710|15716|15705|45
1641204300000|2022-01-03 10:05:00|15716|15705|15716|15704|15716|15705|15713|15702|56
1641204600000|2022-01-03 10:10:00|15715|15705|15719|15707|15719|15707|15715|15705|22
1641204900000|2022-01-03 10:15:00|15718|15708|15721|15710|15721|15710|15718|15708|25
1641205200000|2022-01-03 10:20:00|15720|15709|15726|15715|15727|15716|15720|15709|54
1641205500000|2022-01-03 10:25:00|15727|15716|15728|15717|15728|15717|15726|15716|19
1641205800000|2022-01-03 10:30:00|15729|15718|15727|15716|15730|15718|15727|15716|90
1641206100000|2022-01-03 10:35:00|15728|15715|15727|15716|15728|15716|15727|15715|38
1641206400000|2022-01-03 10:40:00|15728|15715|15727|15716|15729|15718|15727|15715|109
1641206700000|2022-01-03 10:45:00|15728|15715|15727|15716|15728|15717|15727|15715|31
1641207000000|2022-01-03 10:50:00|15728|15717|15728|15717|15728|15717|15727|15716|41
1641207300000|2022-01-03 10:55:00|15729|15716|15727|15715|15729|15718|15727|15715|51
1641207600000|2022-01-03 11:00:00|15728|15716|15730|15718|15731|15720|15728|15716|54
1641207900000|2022-01-03 11:05:00|15731|15719|15730|15719|15732|15720|15730|15718|31
1641208200000|2022-01-03 11:10:00|15732|15721|15732|15721|15734|15723|15731|15719|71
1641208500000|2022-01-03 11:15:00|15733|15720|15733|15722|15735|15723|15731|15720|53
1641208800000|2022-01-03 11:20:00|15734|15721|15735|15724|15735|15724|15732|15721|32
1641209100000|2022-01-03 11:25:00|15734|15723|15734|15723|15735|15723|15734|15722|48
1641209400000|2022-01-03 11:30:00|15735|15724|15734|15723|15735|15724|15734|15723|38
1641209700000|2022-01-03 11:35:00|15735|15725|15736|15725|15737|15725|15734|15723|56
1641210000000|2022-01-03 11:40:00|15737|15726|15737|15726|15738|15727|15737|15726|28
1641210300000|2022-01-03 11:45:00|15738|15727|15735|15724|15738|15727|15734|15723|59
1641210600000|2022-01-03 11:50:00|15734|15723|15737|15725|15737|15725|15734|15723|24
1641210900000|2022-01-03 11:55:00|15736|15724|15736|15725|15737|15725|15736|15724|40
1641211200000|2022-01-03 12:00:00|15737|15724|15736|15724|15737|15725|15735|15724|35
1641211500000|2022-01-03 12:05:00|15737|15725|15736|15724|15737|15726|15735|15724|56
1641211800000|2022-01-03 12:10:00|15735|15725|15737|15726|15738|15727|15735|15725|40
1641212100000|2022-01-03 12:15:00|15736|15725|15737|15726|15738|15726|15735|15724|27
1641212400000|2022-01-03 12:20:00|15739|15725|15738|15727|15739|15728|15738|15725|27
1641212700000|2022-01-03 12:25:00|15737|15726|15736|15725|15738|15727|15735|15724|60
1641213000000|2022-01-03 12:30:00|15737|15726|15733|15721|15738|15726|15732|15720|57
1641213300000|2022-01-03 12:35:00|15734|15722|15736|15723|15736|15725|15733|15722|25
1641213600000|2022-01-03 12:40:00|15735|15724|15735|15724|15737|15726|15734|15723|53
1641213900000|2022-01-03 12:45:00|15736|15725|15733|15721|15737|15725|15733|15721|81
1641214200000|2022-01-03 12:50:00|15732|15722|15730|15718|15733|15722|15730|15718|77
1641214500000|2022-01-03 12:55:00|15731|15719|15728|15717|15732|15721|15728|15717|74
1641214800000|2022-01-03 13:00:00|15729|15718|15728|15716|15730|15718|15727|15716|64
1641215100000|2022-01-03 13:05:00|15729|15717|15719|15708|15729|15717|15717|15706|111
1641215400000|2022-01-03 13:10:00|15717|15707|15716|15705|15718|15707|15715|15704|85
1641215700000|2022-01-03 13:15:00|15715|15704|15713|15702|15717|15706|15712|15701|85
1641216000000|2022-01-03 13:20:00|15712|15701|15713|15702|15714|15702|15711|15700|42
1641216300000|2022-01-03 13:25:00|15712|15701|15713|15701|15713|15702|15710|15699|93
1641216600000|2022-01-03 13:30:00|15712|15700|15707|15696|15712|15701|15706|15695|79
1641216900000|2022-01-03 13:35:00|15706|15695|15708|15696|15708|15697|15704|15693|96
1641217200000|2022-01-03 13:40:00|15707|15697|15707|15696|15708|15697|15705|15694|53
1641217500000|2022-01-03 13:45:00|15706|15695|15709|15697|15709|15698|15705|15694|34
1641217800000|2022-01-03 13:50:00|15708|15698|15707|15696|15711|15699|15707|15696|41
1641218100000|2022-01-03 13:55:00|15708|15697|15705|15694|15708|15697|15705|15694|62
1641218400000|2022-01-03 14:00:00|15704|15693|15707|15696|15707|15696|15700|15689|123
1641218700000|2022-01-03 14:05:00|15708|15697|15706|15694|15708|15697|15700|15689|150
1641219000000|2022-01-03 14:10:00|15707|15695|15707|15695|15708|15697|15705|15693|46
1641219300000|2022-01-03 14:15:00|15706|15696|15710|15698|15710|15699|15706|15695|92
1641219600000|2022-01-03 14:20:00|15709|15697|15707|15696|15710|15698|15703|15692|63
1641219900000|2022-01-03 14:25:00|15706|15695|15703|15692|15710|15698|15701|15690|95
1641220200000|2022-01-03 14:30:00|15702|15691|15702|15690|15705|15694|15682|15671|698
1641220500000|2022-01-03 14:35:00|15701|15689|15700|15689|15702|15690|15687|15676|435
1641220800000|2022-01-03 14:40:00|15702|15690|15688|15677|15703|15692|15686|15675|300
1641221100000|2022-01-03 14:45:00|15689|15678|15672|15661|15692|15681|15669|15658|728
1641221400000|2022-01-03 14:50:00|15674|15662|15677|15666|15684|15673|15665|15654|548
1641221700000|2022-01-03 14:55:00|15678|15667|15687|15676|15689|15678|15675|15664|400
1641222000000|2022-01-03 15:00:00|15688|15677|15705|15694|15709|15697|15686|15675|605
1641222300000|2022-01-03 15:05:00|15706|15695|15708|15697|15712|15701|15701|15689|537
1641222600000|2022-01-03 15:10:00|15709|15698|15716|15704|15716|15705|15703|15692|326
1641222900000|2022-01-03 15:15:00|15715|15705|15712|15701|15719|15707|15709|15698|220
1641223200000|2022-01-03 15:20:00|15711|15700|15718|15707|15718|15707|15709|15697|360
1641223500000|2022-01-03 15:25:00|15719|15706|15714|15702|15721|15710|15712|15701|247
1641223800000|2022-01-03 15:30:00|15713|15703|15712|15701|15718|15707|15705|15694|175
1641224100000|2022-01-03 15:35:00|15713|15702|15713|15702|15715|15704|15707|15696|186
1641224400000|2022-01-03 15:40:00|15714|15701|15711|15700|15714|15703|15711|15700|79
1641224700000|2022-01-03 15:45:00|15712|15701|15710|15698|15715|15704|15708|15697|35
1641225000000|2022-01-03 15:50:00|15709|15699|15712|15701|15712|15701|15705|15694|65
1641225300000|2022-01-03 15:55:00|15713|15702|15714|15703|15718|15707|15713|15701|152
1641225600000|2022-01-03 16:00:00|15715|15705|15718|15707|15719|15708|15715|15703|85
1641225900000|2022-01-03 16:05:00|15717|15706|15713|15701|15719|15708|15712|15700|69
1641226200000|2022-01-03 16:10:00|15712|15700|15704|15692|15713|15702|15702|15691|106
1641226500000|2022-01-03 16:15:00|15705|15693|15706|15694|15708|15697|15703|15691|131
1641226800000|2022-01-03 16:20:00|15705|15695|15708|15697|15712|15700|15703|15692|142
1641227100000|2022-01-03 16:25:00|15707|15696|15710|15699|15710|15699|15706|15695|73
1641227400000|2022-01-03 16:30:00|15709|15698|15709|15698|15714|15703|15708|15696|78
1641227700000|2022-01-03 16:35:00|15708|15697|15702|15690|15710|15699|15701|15690|209
1641228000000|2022-01-03 16:40:00|15703|15691|15709|15697|15709|15698|15702|15690|112
1641228300000|2022-01-03 16:45:00|15708|15698|15713|15702|15715|15704|15708|15696|99
1641228600000|2022-01-03 16:50:00|15712|15701|15714|15703|15714|15703|15710|15699|58
1641228900000|2022-01-03 16:55:00|15713|15702|15708|15697|15715|15703|15708|15696|210
1641229200000|2022-01-03 17:00:00|15707|15696|15712|15701|15712|15701|15706|15694|109
1641229500000|2022-01-03 17:05:00|15713|15700|15712|15701|15713|15701|15709|15697|67
1641229800000|2022-01-03 17:10:00|15713|15702|15711|15700|15713|15702|15708|15697|94
1641230100000|2022-01-03 17:15:00|15710|15699|15708|15696|15712|15700|15707|15696|117
1641230400000|2022-01-03 17:20:00|15709|15697|15712|15701|15712|15701|15708|15696|22
1641230700000|2022-01-03 17:25:00|15713|15700|15711|15700|15713|15700|15709|15698|39
1641231000000|2022-01-03 17:30:00|15712|15699|15712|15700|15712|15701|15711|15699|8
1641231300000|2022-01-03 17:35:00|15711|15701|15711|15700|15713|15702|15710|15699|20
1641231600000|2022-01-03 17:40:00|15712|15699|15712|15700|15712|15701|15710|15699|28
1641231900000|2022-01-03 17:45:00||15701||15701||15701||15700|40
1641232200000|2022-01-03 17:50:00|15714|15702|15713|15702|15715|15704|15713|15701|46
1641232500000|2022-01-03 17:55:00|15714|15701|15712|15700|15715|15703|15711|15700|61
1641232800000|2022-01-03 18:00:00|15711|15701|15713|15702|15714|15702|15711|15699|47
1641233100000|2022-01-03 18:05:00|15712|15701|15710|15699|15714|15702|15710|15699|63
1641233400000|2022-01-03 18:10:00|15711|15700|15713|15701|15714|15703|15710|15698|74
1641233700000|2022-01-03 18:15:00|15712|15700|15710|15699|15712|15702|15710|15698|63
1641234000000|2022-01-03 18:20:00|15709|15698|15707|15696|15709|15698|15707|15696|54
1641234300000|2022-01-03 18:25:00|15706|15695|15706|15695|15707|15696|15704|15693|81
1641234600000|2022-01-03 18:30:00|15705|15694|15705|15694|15705|15695|15704|15692|43
1641234900000|2022-01-03 18:35:00|15706|15695|15706|15695|15708|15697|15706|15694|56
1641235200000|2022-01-03 18:40:00|15707|15694|15712|15701|15712|15701|15707|15694|75
1641235500000|2022-01-03 18:45:00|15711|15700|15714|15703|15715|15704|15710|15698|55
1641235800000|2022-01-03 18:50:00|15715|15702|15710|15699|15715|15703|15710|15699|91
1641236100000|2022-01-03 18:55:00|15711|15700|15710|15699|15713|15702|15709|15698|128
1641236400000|2022-01-03 19:00:00|15709|15698|15709|15698|15713|15701|15709|15697|54
1641236700000|2022-01-03 19:05:00|15708|15697|15713|15701|15714|15702|15708|15696|52
1641237000000|2022-01-03 19:10:00|15712|15700|15714|15702|15714|15702|15711|15700|38
1641237300000|2022-01-03 19:15:00|15713|15701|15714|15702|15714|15702|15713|15701|34
1641237600000|2022-01-03 19:20:00|15715|15703|15720|15708|15721|15710|15715|15702|120
1641237900000|2022-01-03 19:25:00|15719|15707|15723|15711|15723|15711|15719|15707|67
1641238200000|2022-01-03 19:30:00|15724|15712|15720|15708|15724|15713|15720|15708|105
1641238500000|2022-01-03 19:35:00|15719|15707|15717|15706|15720|15708|15715|15704|50
1641238800000|2022-01-03 19:40:00|15718|15707|15715.5|15705.5|15718|15707|15715|15703|62
1641239100000|2022-01-03 19:45:00|15716|15706|15715.5|15705.5|15717.5|15707.5|15715.5|15705.5|41
1641239400000|2022-01-03 19:50:00|15714|15704|15713.5|15703.5|15714.5|15704.5|15712.5|15702.5|38
1641239700000|2022-01-03 19:55:00|15714|15704|15711|15701|15714|15704|15710|15700|36
1641240000000|2022-01-03 20:00:00|15711.5|15701.5|15709.5|15699.5|15712|15702|15708.5|15698.5|39
1641240300000|2022-01-03 20:05:00|15710|15700|15713.5|15703.5|15713.5|15703.5|15707|15697|41
1641240600000|2022-01-03 20:10:00|15712.5|15702.5|15714.5|15704.5|15715|15705|15711|15701|51
1641240900000|2022-01-03 20:15:00|15714|15704|15712|15702|15714.5|15704.5|15710.5|15700.5|54
1641241200000|2022-01-03 20:20:00|15712.5|15702.5|15709|15699|15713|15703|15708|15698|34
1641241500000|2022-01-03 20:25:00|15709.5|15699.5|15708.5|15698.5|15711.5|15701.5|15707|15697|80
1641241800000|2022-01-03 20:30:00|15708|15698|15714.5|15704.5|15714.5|15704.5|15706.5|15696.5|92
1641242100000|2022-01-03 20:35:00|15713.5|15703.5|15713.5|15703.5|15714|15704|15710|15700|73
1641242400000|2022-01-03 20:40:00|15713|15703|15710|15700|15713|15703|15707|15697|155
1641242700000|2022-01-03 20:45:00|15709.5|15699.5|15710.5|15700.5|15711.5|15701.5|15705.5|15695.5|123
1641243000000|2022-01-03 20:50:00|15711|15701|15707|15697|15712.5|15702.5|15704.5|15694.5|90
1641243300000|2022-01-03 20:55:00|15707.5|15697.5|15706|15696|15709|15699|15702|15692|93
1641243600000|2022-01-03 21:00:00|15705.5|15695.5|15703.5|15693.5|15705.5|15695.5|15703.5|15693.5|14
1641243900000|2022-01-03 21:05:00|15704|15694|15705.5|15695.5|15707|15697|15704|15694|23
1641244200000|2022-01-03 21:10:00|15706.5|15696.5|15706|15696|15707.5|15697.5|15706|15696|10
1641244500000|2022-01-03 21:15:00|15714.8|15690.8|15719.6|15695.6|15719.6|15695.6|15714.2|15690.2|0
1641244800000|2022-01-03 21:20:00|15720.2|15696.2|15720.2|15696.2|15722.2|15698.2|15719.6|15695.6|0
1641245100000|2022-01-03 21:25:00|15719.6|15695.6|15718.2|15694.2|15721.5|15697.5|15717.6|15693.6|0
1641245400000|2022-01-03 21:30:00|15718.9|15694.9|15719|15695|15719.6|15695.6|15717.6|15693.6|0
1641245700000|2022-01-03 21:35:00|15718.9|15694.9|15721.5|15697.5|15722.2|15698.2|15718.2|15694.2|0
1641246000000|2022-01-03 21:40:00|15720.9|15696.9|15718.9|15694.9|15721.2|15697.2|15717.6|15693.6|0
1641246300000|2022-01-03 21:45:00|15718.2|15694.2|15713|15689|15718.9|15694.9|15713|15689|0
1641246600000|2022-01-03 21:50:00|15713.6|15689.6|15714.3|15690.3|15714.3|15690.3|15713|15689|0
1641246900000|2022-01-03 21:55:00|15714.6|15690.6|15713.8|15689.8|15715|15691|15713|15689|0
1641247200000|2022-01-03 22:00:00|15714.1|15690.1|15714.8|15690.8|15714.8|15690.8|15714|15690|0
1641247500000|2022-01-03 22:05:00|15715.1|15691.1|15715.6|15691.6|15715.6|15691.6|15715.1|15691.1|0
1641247800000|2022-01-03 22:10:00|15715.5|15691.5|15715.4|15691.4|15715.5|15691.5|15715.3|15691.3|0
1641248100000|2022-01-03 22:15:00|15715.5|15691.5|15715.7|15691.7|15715.7|15691.7|15715|15691|0
1641248400000|2022-01-03 22:20:00|15715.1|15691.1|15716.1|15692.1|15716.1|15692.1|15715.1|15691.1|0
1641248700000|2022-01-03 22:25:00|15715.6|15691.6|15716.1|15692.1|15716.2|15692.2|15715.6|15691.6|0
1641249000000|2022-01-03 22:30:00|15715.9|15691.9|15716.2|15692.2|15716.2|15692.2|15715.6|15691.6|0
1641249300000|2022-01-03 22:35:00|15716.1|15692.1|15715.7|15691.7|15716.3|15692.3|15715.7|15691.7|0
1641249600000|2022-01-03 22:40:00|15715.1|15691.1|15714.9|15690.9|15715.1|15691.1|15714.9|15690.9|0
1641249900000|2022-01-03 22:45:00|15714.3|15690.3|15714.5|15690.5|15714.6|15690.6|15714.1|15690.1|0
1641250200000|2022-01-03 22:50:00|15714.6|15690.6|15715.7|15691.7|15715.7|15691.7|15714.6|15690.6|0
1641250500000|2022-01-03 22:55:00|15715.8|15691.8|15715.9|15691.9|15716|15692|15715.1|15691.1|0
1641250800000|2022-01-03 23:00:00|15715.3|15691.3|15715.7|15691.7|15719.9|15695.9|15714.4|15690.4|0
1641251100000|2022-01-03 23:05:00|15716.3|15692.3|15718.3|15694.3|15718.3|15694.3|15715.7|15691.7|0
1641251400000|2022-01-03 23:10:00|15718.6|15694.6|15719|15695|15720.3|15696.3|15716.3|15692.3|0
1641251700000|2022-01-03 23:15:00|15719.3|15695.3|15718|15694|15719.6|15695.6|15717|15693|0
1641252000000|2022-01-03 23:20:00|15718.3|15694.3|15716.7|15692.7|15720|15696|15716|15692|0
1641252300000|2022-01-03 23:25:00|15717|15693|15715|15691|15717|15693|15714.7|15690.7|0
1641252600000|2022-01-03 23:30:00|15715.4|15691.4|15714.7|15690.7|15715.4|15691.4|15710.8|15686.8|0
1641252900000|2022-01-03 23:35:00|15714.1|15690.1|15712.1|15688.1|15714.7|15690.7|15710.8|15686.8|0
1641253200000|2022-01-03 23:40:00|15712.4|15688.4|15715.4|15691.4|15715.4|15691.4|15710.8|15686.8|0
1641253500000|2022-01-03 23:45:00|15716|15692|15704.5|15680.5|15716|15692|15702.5|15678.5|0
1641253800000|2022-01-03 23:50:00|15703.9|15679.9|15703|15679|15704.5|15680.5|15701.2|15677.2|0
1641254100000|2022-01-03 23:55:00|15703.3|15679.3|15701.3|15677.3|15704|15680|15699.3|15675.3|0
1641254400000|2022-01-04 00:00:00|15702|15678|15701.3|15677.3|15703.3|15679.3|15696.7|15672.7|0
1641254700000|2022-01-04 00:05:00|15701|15677|15698.7|15674.7|15701.3|15677.3|15698|15674|0
1641255000000|2022-01-04 00:10:00|15699.3|15675.3|15701|15677|15702|15678|15699|15675|0
1641255300000|2022-01-04 00:15:00|15700.7|15676.7|15698.5|15674.5|15701.3|15677.3|15695.4|15671.4|0
1641255600000|2022-01-04 00:20:00|15698.6|15674.6|15699.6|15675.6|15702.7|15678.7|15697.6|15673.6|0
1641255900000|2022-01-04 00:25:00|15700.5|15676.5|15699.9|15675.9|15704|15680|15699.9|15675.9|0
1641256200000|2022-01-04 00:30:00|15699|15675|15697.4|15673.4|15700.6|15676.6|15697.4|15673.4|0
1641256500000|2022-01-04 00:35:00|15697.5|15673.5|15694.3|15670.3|15697.5|15673.5|15693.2|15669.2|0
1641256800000|2022-01-04 00:40:00|15694|15670|15691.9|15667.9|15694|15670|15689.5|15665.5|0
1641257100000|2022-01-04 00:45:00|15692.8|15668.8|15704.6|15680.6|15705.1|15681.1|15692.8|15668.8|0
1641257400000|2022-01-04 00:50:00|15705.1|15681.1|15711.5|15687.5|15711.9|15687.9|15703.8|15679.8|0
1641257700000|2022-01-04 00:55:00|15711.2|15687.2|15710|15686|15716.8|15692.8|15709.2|15685.2|0
1641258000000|2022-01-04 01:00:00|15709.6|15685.6|15716|15706|15723.5|15713.5|15696.5|15685.6|2324
1641258300000|2022-01-04 01:05:00|15715.5|15705.5|15735|15725|15736.5|15726.5|15715.5|15705.5|1009
1641258600000|2022-01-04 01:10:00|15735.5|15725.5|15754.5|15744.5|15757|15747|15733.5|15723.5|1088
1641258900000|2022-01-04 01:15:00|15755.5|15745.5|15740|15730|15761.5|15751.5|15733|15723|1746
1641259200000|2022-01-04 01:20:00|15740.5|15730.5|15757.5|15747.5|15768|15758|15738.5|15728.5|1800
1641259500000|2022-01-04 01:25:00|15757|15747|15749.5|15739.5|15777.5|15767.5|15744.5|15734.5|4511
1641259800000|2022-01-04 01:30:00|15741|15731|15625|15615|15763|15753|15607|15597|22595
1641260100000|2022-01-04 01:35:00|15624.5|15614.5|15591|15581|15647|15637|15582|15572|10642
1641260400000|2022-01-04 01:40:00|15591.5|15581.5|15616|15606|15639|15629|15589.5|15579.5|8571
1641260700000|2022-01-04 01:45:00|15618|15608|15586|15576|15632|15622|15585|15575|7649
1641261000000|2022-01-04 01:50:00|15584|15574|15584|15574|15591|15581|15559|15549|9552
1641261300000|2022-01-04 01:55:00|15582|15572|15548|15538|15585|15575|15542|15532|6891
1641261600000|2022-01-04 02:00:00|15549|15539|15545|15535|15576|15566|15543|15533|5107
1641261900000|2022-01-04 02:05:00|15544|15534|15504|15494|15544|15534|15503|15493|11505
1641262200000|2022-01-04 02:10:00|15503|15493|15473|15463|15512|15502|15466|15456|11793
1641262500000|2022-01-04 02:15:00|15472|15462|15480|15470|15491|15481|15450|15440|7456
1641262800000|2022-01-04 02:20:00|15481|15471|15477|15467|15483|15473|15456|15446|4503
1641263100000|2022-01-04 02:25:00|15478|15468|15452|15442|15480|15470|15448|15438|4736
1641263400000|2022-01-04 02:30:00|15451|15441|15429|15419|15451|15441|15414|15404|5554
1641263700000|2022-01-04 02:35:00|15428|15418|15443|15433|15466|15456|15427|15417|5764
1641264000000|2022-01-04 02:40:00|15442|15432|15441|15431|15452|15442|15431|15421|3685
1641264300000|2022-01-04 02:45:00|15440|15430|15445|15435|15454|15444|15433|15423|2338
1641264600000|2022-01-04 02:50:00|15447|15437|15496|15486|15501|15491|15447|15437|4001
1641264900000|2022-01-04 02:55:00|15498|15488|15495|15485|15504|15494|15475|15465|3169
1641265200000|2022-01-04 03:00:00|15496|15486|15485|15475|15498|15488|15475|15465|2656
1641265500000|2022-01-04 03:05:00|15484|15474|15469|15459|15486|15476|15467|15457|1892
1641265800000|2022-01-04 03:10:00|15470|15460|15460|15450|15476|15466|15458|15448|2587
1641266100000|2022-01-04 03:15:00|15461|15451|15468|15458|15474|15464|15458|15448|1776
1641266400000|2022-01-04 03:20:00|15469|15459|15514|15504|15521|15511|15464|15454|3783
1641266700000|2022-01-04 03:25:00|15513|15503|15533|15523|15541|15531|15503|15493|3974
1641267000000|2022-01-04 03:30:00|15534|15524|15533|15523|15545|15535|15526|15516|878
1641267300000|2022-01-04 03:35:00|15532|15522|15529|15519|15532|15522|15522|15512|274
1641267600000|2022-01-04 03:40:00|15528|15518|15530|15520|15530|15520|15526|15516|247
1641267900000|2022-01-04 03:45:00|15529|15519|15531|15521|15533|15523|15525|15515|343
1641268200000|2022-01-04 03:50:00|15530|15520|15531|15521|15532|15522|15530|15520|217
1641268500000|2022-01-04 03:55:00|15530|15520|15534|15524|15535|15525|15530|15520|240
1641268800000|2022-01-04 04:00:00|15533|15523|15531|15521|15537|15527|15530|15520|225
1641269100000|2022-01-04 04:05:00|15530|15520|15530|15520|15532|15522|15527|15517|363
1641269400000|2022-01-04 04:10:00|15529|15519|15531|15521|15531|15521|15529|15519|153
1641269700000|2022-01-04 04:15:00|15532|15522|15530|15520|15533|15523|15528|15518|263
1641270000000|2022-01-04 04:20:00|15529|15519|15528|15518|15531|15521|15528|15518|304
1641270300000|2022-01-04 04:25:00|15529|15519|15531|15521|15533|15523|15529|15519|218
1641270600000|2022-01-04 04:30:00|15532|15522|15532|15522|15538|15528|15532|15522|351
1641270900000|2022-01-04 04:35:00|15533|15523|15536|15526|15536|15526|15533|15523|358
1641271200000|2022-01-04 04:40:00|15537|15527|15538|15528|15545|15535|15536|15526|562
1641271500000|2022-01-04 04:45:00|15537|15527|15535|15525|15541|15531|15535|15525|320
1641271800000|2022-01-04 04:50:00|15537|15527|15534|15524|15537|15527|15528|15518|496
1641272100000|2022-01-04 04:55:00|15533|15523|15536|15526|15540|15530|15531|15521|332
1641272400000|2022-01-04 05:00:00|15535|15525|15554|15544|15566|15556|15535|15525|5969
1641272700000|2022-01-04 05:05:00|15556|15546|15597|15587|15600|15590|15551|15541|3685
1641273000000|2022-01-04 05:10:00|15599|15589|15585|15575|15599|15589|15580|15570|3934
1641273300000|2022-01-04 05:15:00|15587|15577|15590|15580|15595|15585|15579|15569|3560
1641273600000|2022-01-04 05:20:00|15589|15579|15628|15618|15629|15619|15588|15578|5992
1641273900000|2022-01-04 05:25:00|15629|15619|15601|15591|15636|15626|15598|15588|3660
1641274200000|2022-01-04 05:30:00|15605|15595|15600|15590|15616|15606|15599|15589|2555
1641274500000|2022-01-04 05:35:00|15601|15591|15595|15585|15605|15595|15595|15585|1668
1641274800000|2022-01-04 05:40:00|15596|15586|15636|15626|15647|15637|15595|15585|3656
1641275100000|2022-01-04 05:45:00|15635|15625|15631|15621|15639|15629|15622|15612|3002
1641275400000|2022-01-04 05:50:00|15629|15619|15624|15614|15639|15629|15621|15611|2040
1641275700000|2022-01-04 05:55:00|15625|15615|15624|15614|15634|15624|15620|15610|2121
1641276000000|2022-01-04 06:00:00|15625|15615|15609|15599|15638|15628|15609|15599|2833
1641276300000|2022-01-04 06:05:00|15608|15598|15600|15590|15615|15605|15597|15587|2352
1641276600000|2022-01-04 06:10:00|15599|15589|15602|15592|15607|15597|15593|15583|2195
1641276900000|2022-01-04 06:15:00|15603|15593|15618|15608|15627|15617|15603|15593|1518
1641277200000|2022-01-04 06:20:00|15617|15607|15625|15615|15626|15616|15616|15606|1395
1641277500000|2022-01-04 06:25:00|15626|15616|15620|15610|15626|15616|15610|15600|1643
1641277800000|2022-01-04 06:30:00|15621|15611|15642|15632|15643|15633|15619|15609|3207
1641278100000|2022-01-04 06:35:00|15641|15631|15623|15613|15642|15632|15620|15610|2383
1641278400000|2022-01-04 06:40:00|15622|15612|15615|15605|15627|15617|15609|15599|2718
1641278700000|2022-01-04 06:45:00|15616|15606|15627|15617|15629|15619|15609|15599|2575
1641279000000|2022-01-04 06:50:00|15626|15616|15632|15622|15637|15627|15620|15610|3055
1641279300000|2022-01-04 06:55:00|15631|15621|15627|15617|15634|15624|15625|15615|3311
1641279600000|2022-01-04 07:00:00|15626|15616|15608|15598|15627|15617|15607|15597|2268
1641279900000|2022-01-04 07:05:00|15609|15599|15600|15590|15612|15602|15599|15589|1004
1641280200000|2022-01-04 07:10:00|15602|15592|15614|15604|15617|15607|15599|15589|1262
1641280500000|2022-01-04 07:15:00|15613|15603|15611|15601|15614|15604|15606|15596|325
1641280800000|2022-01-04 07:20:00|15610|15600|15609|15599|15613|15603|15607|15597|234
1641281100000|2022-01-04 07:25:00|15610|15600|15611|15601|15614|15604|15608|15598|226
1641281400000|2022-01-04 07:30:00|15612|15602|15621|15611|15622|15612|15612|15602|316
1641281700000|2022-01-04 07:35:00|15620|15610|15621|15611|15626|15616|15616|15606|420
1641282000000|2022-01-04 07:40:00|15622|15612|15626|15616|15626|15616|15619|15609|545
1641282300000|2022-01-04 07:45:00|15625|15615|15627|15617|15629|15619|15618|15608|618
1641282600000|2022-01-04 07:50:00|15628|15618|15631|15621|15633|15623|15622|15612|705
1641282900000|2022-01-04 07:55:00|15632|15622|15630|15620|15636|15626|15629|15619|1161
1641283200000|2022-01-04 08:00:00|15631|15621|15638|15627|15638|15627|15628|15616|716
1641283500000|2022-01-04 08:05:00|15637|15626|15641|15629|15649|15638|15635|15623|1292
1641283800000|2022-01-04 08:10:00|15642|15630|15638|15627|15644|15633|15636|15624|607
1641284100000|2022-01-04 08:15:00|15639|15628|15633|15622|15641|15630|15627|15615|858
1641284400000|2022-01-04 08:20:00|15634|15623|15635|15624|15635|15624|15633|15621|543
1641284700000|2022-01-04 08:25:00|15634|15623|15627|15616|15634|15623|15626|15615|615
1641285000000|2022-01-04 08:30:00|15634.2|15610.2|15632.1|15608.1|15636.7|15612.7|15626|15602|0
1641285300000|2022-01-04 08:35:00|15631.9|15607.9|15636.7|15612.7|15640.3|15616.3|15629.3|15605.3|3852
1641285600000|2022-01-04 08:40:00|15636.5|15612.5|15626|15602|15641.9|15617.9|15625.7|15601.7|0
1641285900000|2022-01-04 08:45:00|15626.3|15602.3|15633.4|15609.4|15634.8|15610.8|15626|15602|0
1641286200000|2022-01-04 08:50:00|15633.3|15609.3|15629.3|15605.3|15635.5|15611.5|15626.4|15602.4|0
1641286500000|2022-01-04 08:55:00|15629.1|15605.1|15629.5|15605.5|15634.4|15610.4|15624.9|15600.9|0
1641286800000|2022-01-04 09:00:00|15629|15605|15628|15617|15639|15627|15627|15605|1051
1641287100000|2022-01-04 09:05:00|15627|15615|15639|15627|15639|15627|15627|15615|178
1641287400000|2022-01-04 09:10:00|15638|15626|15642|15631|15642|15631|15638|15626|37
1641287700000|2022-01-04 09:15:00|15643|15632|15638|15627|15645|15634|15637|15626|524
1641288000000|2022-01-04 09:20:00|15639|15628|15637|15625|15640|15629|15635|15624|193
1641288300000|2022-01-04 09:25:00|15638|15626|15636|15625|15639|15627|15636|15625|11
1641288600000|2022-01-04 09:30:00|15637|15626|15638|15626|15638|15627|15636|15625|49
1641288900000|2022-01-04 09:35:00|15639|15627|15640|15629|15641|15629|15639|15626|76
1641289200000|2022-01-04 09:40:00|15641|15630|15644|15633|15644|15633|15640|15628|69
1641289500000|2022-01-04 09:45:00|15645|15634|15645|15634|15647|15636|15645|15634|149
1641289800000|2022-01-04 09:50:00|15646|15635|15651|15640|15652|15641|15645|15635|265
1641290100000|2022-01-04 09:55:00|15652|15641|15653|15642|15653|15642|15650|15639|107
1641290400000|2022-01-04 10:00:00|15654|15643|15651|15640|15654|15643|15651|15639|143
1641290700000|2022-01-04 10:05:00|15650|15639|15657|15646|15659|15647|15649|15638|404
1641291000000|2022-01-04 10:10:00|15656|15645|15659|15648|15660|15648|15656|15645|78
1641291300000|2022-01-04 10:15:00|15658|15647|15657|15646|15660|15648|15656|15645|87
1641291600000|2022-01-04 10:20:00|15658|15647|15658|15646|15660|15649|15657|15646|108
1641291900000|2022-01-04 10:25:00|15657|15645|15655|15644|15657|15646|15655|15643|44
1641292200000|2022-01-04 10:30:00|15656|15645|15655|15644|15656|15645|15654|15643|40
1641292500000|2022-01-04 10:35:00|15656|15645|15656|15644|15656|15645|15654|15643|53
1641292800000|2022-01-04 10:40:00|15655|15645|15660|15649|15660|15649|15655|15644|117
1641293100000|2022-01-04 10:45:00|15661|15650|15659|15648|15661|15650|15659|15647|119
1641293400000|2022-01-04 10:50:00|15660|15647|15658|15647|15660|15647|15657|15646|26
1641293700000|2022-01-04 10:55:00|15657|15646|15658|15647|15658|15647|15657|15646|31
1641294000000|2022-01-04 11:00:00|15657|15646|15659|15648|15661|15650|15657|15646|56
1641294300000|2022-01-04 11:05:00|15660|15649|15658|15647|15660|15649|15657|15646|66
1641294600000|2022-01-04 11:10:00|15657|15646|15659|15648|15661|15650|15656|15645|131
1641294900000|2022-01-04 11:15:00|15658|15647|15658|15646|15659|15648|15657|15646|45
1641295200000|2022-01-04 11:20:00|15657|15647|15655|15644|15658|15647|15655|15644|25
1641295500000|2022-01-04 11:25:00|15656|15643|15652|15640|15656|15644|15651|15640|52
1641295800000|2022-01-04 11:30:00|15653|15641|15650|15639|15654|15643|15650|15639|172
1641296100000|2022-01-04 11:35:00|15651|15640|15652|15641|15652|15641|15649|15638|57
1641296400000|2022-01-04 11:40:00|15653|15640|15651|15640|15653|15640|15650|15639|14
1641296700000|2022-01-04 11:45:00|15652|15639|15657|15646|15657|15646|15652|15639|80
1641297000000|2022-01-04 11:50:00|15656|15645|15658|15647|15661|15649|15656|15645|88
1641297300000|2022-01-04 11:55:00|15657|15646|15655|15643|15660|15649|15654|15643|89
1641297600000|2022-01-04 12:00:00|15654|15644|15653|15642|15655|15644|15651|15640|98
1641297900000|2022-01-04 12:05:00|15654|15641|15653|15641|15655|15644|15652|15641|173
1641298200000|2022-01-04 12:10:00|15652|15642|15653|15642|15654|15643|15652|15641|79
1641298500000|2022-01-04 12:15:00|15652|15641|15654|15642|15654|15643|15652|15641|44
1641298800000|2022-01-04 12:20:00|15653|15641|15651|15640|15654|15642|15650|15639|115
1641299100000|2022-01-04 12:25:00|15650|15639|15650|15639|15652|15641|15648|15637|185
1641299400000|2022-01-04 12:30:00|15649|15638|15649|15638|15650|15639|15648|15636|45
1641299700000|2022-01-04 12:35:00|15650|15639|15648|15636|15650|15639|15647|15636|20
1641300000000|2022-01-04 12:40:00|15647|15637|15646|15635|15648|15637|15644|15633|180
1641300300000|2022-01-04 12:45:00|15647|15636|15648|15636|15650|15639|15647|15636|35
1641300600000|2022-01-04 12:50:00|15647|15637|15649|15637|15650|15639|15647|15636|21
1641300900000|2022-01-04 12:55:00|15648|15638|15650|15638|15651|15640|15648|15636|16
1641301200000|2022-01-04 13:00:00|15651|15639|15650|15639|15652|15641|15648|15637|71
1641301500000|2022-01-04 13:05:00|15651|15640|15652|15640|15654|15643|15650|15639|58
1641301800000|2022-01-04 13:10:00|15653|15641|15657|15646|15657|15646|15653|15640|84
1641302100000|2022-01-04 13:15:00|15656|15645|15658|15646|15658|15647|15655|15644|72
1641302400000|2022-01-04 13:20:00|15657|15647|15657|15646|15660|15649|15657|15646|74
1641302700000|2022-01-04 13:25:00|15658|15645|15658|15646|15659|15647|15657|15645|54
1641303000000|2022-01-04 13:30:00|15657|15647|15656|15645|15659|15648|15655|15644|101
1641303300000|2022-01-04 13:35:00|15655|15644|15656|15645|15656|15645|15652|15641|31
1641303600000|2022-01-04 13:40:00|15657|15644|15659|15647|15660|15649|15657|15644|87
1641303900000|2022-01-04 13:45:00|15658|15648|15657|15646|15659|15648|15655|15644|17
1641304200000|2022-01-04 13:50:00|15658|15647|15659|15648|15660|15649|15657|15645|52
1641304500000|2022-01-04 13:55:00|15658|15646|15661|15649|15661|15649|15657|15646|69
1641304800000|2022-01-04 14:00:00|15660|15650|15657|15646|15660|15650|15657|15646|187
1641305100000|2022-01-04 14:05:00|15658|15647|15662|15650|15662|15651|15658|15646|134
1641305400000|2022-01-04 14:10:00|15661|15651|15664|15653|15666|15655|15661|15650|194
1641305700000|2022-01-04 14:15:00|15665|15654|15664|15653|15666|15655|15664|15653|96
1641306000000|2022-01-04 14:20:00|15665|15654|15664|15653|15665|15654|15662|15651|65
1641306300000|2022-01-04 14:25:00|15665|15652|15666|15655|15666|15655|15662|15651|55
1641306600000|2022-01-04 14:30:00|15665|15654|15670|15659|15671|15660|15646|15635|988
1641306900000|2022-01-04 14:35:00|15668|15658|15675|15663|15676|15665|15664|15653|673
1641307200000|2022-01-04 14:40:00|15674|15662|15670|15658|15679|15668|15669|15658|372
1641307500000|2022-01-04 14:45:00|15671|15660|15680|15669|15682|15671|15669|15658|501
1641307800000|2022-01-04 14:50:00|15681|15668|15677|15666|15681|15669|15672|15661|268
1641308100000|2022-01-04 14:55:00|15678|15667|15674|15663|15681|15669|15674|15662|177
1641308400000|2022-01-04 15:00:00|15675|15662|15664|15652|15676|15664|15662|15651|409
1641308700000|2022-01-04 15:05:00|15663|15651|15668|15657|15669|15657|15660|15649|170
1641309000000|2022-01-04 15:10:00|15667|15656|15669|15658|15672|15661|15667|15655|446
1641309300000|2022-01-04 15:15:00|15668|15657|15652|15641|15668|15657|15652|15641|704
1641309600000|2022-01-04 15:20:00|15653|15642|15663|15652|15664|15653|15652|15642|179
1641309900000|2022-01-04 15:25:00|15664|15653|15662|15651|15666|15655|15655|15644|309
1641310200000|2022-01-04 15:30:00|15663|15652|15657|15646|15664|15652|15654|15643|149
1641310500000|2022-01-04 15:35:00|15656|15645|15649|15638|15656|15646|15648|15637|158
1641310800000|2022-01-04 15:40:00|15650|15639|15642|15630|15651|15640|15641|15630|339
1641311100000|2022-01-04 15:45:00|15641|15631|15652|15641|15654|15643|15641|15631|206
1641311400000|2022-01-04 15:50:00|15653|15642|15647|15636|15655|15643|15644|15633|267
1641311700000|2022-01-04 15:55:00|15648|15637|15642|15630|15650|15639|15641|15630|217
1641312000000|2022-01-04 16:00:00|15641|15631|15628|15617|15642|15631|15628|15617|545
1641312300000|2022-01-04 16:05:00|15629|15618|15628|15617|15631|15620|15626|15615|434
1641312600000|2022-01-04 16:10:00|15627|15616|15622|15611|15628|15617|15618|15606|532
1641312900000|2022-01-04 16:15:00|15621|15610|15626|15615|15628|15617|15616|15605|292
1641313200000|2022-01-04 16:20:00|15625|15613|15615|15604|15630|15619|15613|15602|240
1641313500000|2022-01-04 16:25:00|15614|15603|15614|15603|15616|15605|15611|15600|252
1641313800000|2022-01-04 16:30:00|15615|15604|15614|15603|15618|15607|15609|15598|374
1641314100000|2022-01-04 16:35:00|15615|15604|15615|15604|15616|15604|15612|15601|339
1641314400000|2022-01-04 16:40:00|15616|15605|15619|15608|15620|15608|15615|15605|185
1641314700000|2022-01-04 16:45:00|15620|15607|15617|15605|15620|15609|15612|15601|337
1641315000000|2022-01-04 16:50:00|15618|15606|15617|15606|15620|15609|15617|15605|70
1641315300000|2022-01-04 16:55:00|15616|15605|15614|15603|15618|15607|15613|15602|74
1641315600000|2022-01-04 17:00:00|15613|15602|15611|15600|15615|15604|15611|15600|52
1641315900000|2022-01-04 17:05:00|15612|15601|15603|15592|15612|15601|15603|15592|464
1641316200000|2022-01-04 17:10:00|15602|15591|15604|15593|15605|15594|15602|15590|186
1641316500000|2022-01-04 17:15:00|15605|15594|15602|15591|15605|15594|15601|15590|170
1641316800000|2022-01-04 17:20:00|15601|15590|15600|15589|15603|15591|15599|15588|136
1641317100000|2022-01-04 17:25:00|15601|15590|15601|15589|15601|15590|15599|15588|169
1641317400000|2022-01-04 17:30:00|15600|15590|15597|15586|15602|15591|15593|15582|531
1641317700000|2022-01-04 17:35:00|15598|15587|15599|15588|15602|15590|15598|15587|122
1641318000000|2022-01-04 17:40:00|15600|15589|15598|15587|15600|15589|15598|15587|64
1641318300000|2022-01-04 17:45:00|15599|15588|15595|15583|15603|15591|15591|15580|514
1641318600000|2022-01-04 17:50:00|15594|15584|15595|15583|15597|15586|15592|15581|255
1641318900000|2022-01-04 17:55:00|15594|15584|15596|15584|15597|15586|15591|15580|85
1641319200000|2022-01-04 18:00:00|15595|15583|15585|15574|15595|15583|15584|15573|595
1641319500000|2022-01-04 18:05:00|15586|15575|15584|15572|15586|15575|15583|15572|370
1641319800000|2022-01-04 18:10:00|15585|15573|15585|15574|15585|15574|15583|15572|74
1641320100000|2022-01-04 18:15:00|15584|15573|15587|15576|15589|15578|15580|15569|288
1641320400000|2022-01-04 18:20:00|15588|15577|15592|15581|15592|15581|15587|15576|100
1641320700000|2022-01-04 18:25:00|15590|15580|15594|15583|15597|15586|15589|15578|199
1641321000000|2022-01-04 18:30:00|15595|15584|15592|15581|15595|15584|15587|15576|152
1641321300000|2022-01-04 18:35:00|15591|15580|15588|15577|15593|15582|15585|15574|467
1641321600000|2022-01-04 18:40:00|15587|15576|15585|15573|15589|15578|15583|15572|289
1641321900000|2022-01-04 18:45:00|15584|15574|15585|15573|15585|15574|15584|15573|70
1641322200000|2022-01-04 18:50:00|15584|15572|15584|15573|15585|15574|15581|15570|154
1641322500000|2022-01-04 18:55:00|15583|15572|15576|15565|15585|15574|15576|15565|247
1641322800000|2022-01-04 19:00:00|15578|15566|15586|15575|15587|15576|15578|15566|128
1641323100000|2022-01-04 19:05:00|15585|15574|15584|15573|15587|15575|15584|15573|61
1641323400000|2022-01-04 19:10:00|15585|15574|15587|15576|15588|15576|15583|15572|53
1641323700000|2022-01-04 19:15:00|15588|15577|15590|15579|15590|15579|15587|15576|45
1641324000000|2022-01-04 19:20:00|15591|15580|15593|15582|15594|15583|15591|15580|71
1641324300000|2022-01-04 19:25:00|15594|15583|15593|15582|15595|15583|15589|15578|76
1641324600000|2022-01-04 19:30:00|15594|15583|15592|15581|15596|15585|15592|15581|107
1641324900000|2022-01-04 19:35:00|15593|15582|15594|15583|15595|15583|15592|15581|76
1641325200000|2022-01-04 19:40:00|15595|15584|15594|15584|15596|15585|15593|15582|130
1641325500000|2022-01-04 19:45:00|15594.5|15584.5|15594.5|15584.5|15595.5|15585.5|15592.5|15582.5|116
1641325800000|2022-01-04 19:50:00|15595|15585|15592|15582|15595.5|15585.5|15589.5|15579.5|125
1641326100000|2022-01-04 19:55:00|15591.5|15581.5|15593|15583|15593|15583|15590|15580|60
1641326400000|2022-01-04 20:00:00|15593.5|15583.5|15594.5|15584.5|15595|15585|15590.5|15580.5|135
1641326700000|2022-01-04 20:05:00|15595|15585|15595|15585|15595|15585|15589.5|15579.5|99
1641327000000|2022-01-04 20:10:00|15595.5|15585.5|15591|15581|15595.5|15585.5|15591|15581|128
1641327300000|2022-01-04 20:15:00|15591.5|15581.5|15590|15580|15591.5|15581.5|15587|15577|101
1641327600000|2022-01-04 20:20:00|15590.5|15580.5|15592|15582|15594|15584|15589.5|15579.5|109
1641327900000|2022-01-04 20:25:00|15592.5|15582.5|15594|15584|15594.5|15584.5|15592.5|15582.5|43
1641328200000|2022-01-04 20:30:00|15594.5|15584.5|15592.5|15582.5|15595.5|15585.5|15590.5|15580.5|92
1641328500000|2022-01-04 20:35:00|15592|15582|15584.5|15574.5|15593.5|15583.5|15584.5|15574.5|277
1641328800000|2022-01-04 20:40:00|15585|15575|15590|15580|15590|15580|15582|15572|173
1641329100000|2022-01-04 20:45:00|15588.5|15578.5|15588|15578|15590|15580|15586.5|15576.5|144
1641329400000|2022-01-04 20:50:00|15587.5|15577.5|15583|15573|15590.5|15580.5|15582|15572|167
1641329700000|2022-01-04 20:55:00|15582.5|15572.5|15580.5|15570.5|15582.5|15572.5|15577.5|15567.5|155
1641330000000|2022-01-04 21:00:00|15581|15571|15582|15572|15583.5|15573.5|15579.5|15569.5|57
1641330300000|2022-01-04 21:05:00|15581.5|15571.5|15586.5|15576.5|15586.5|15576.5|15580|15570|41
1641330600000|2022-01-04 21:10:00|15587|15577|15586|15576|15588|15578|15583.5|15573.5|36
1641330900000|2022-01-04 21:15:00|15591.2|15567.2|15595.8|15571.8|15595.8|15571.8|15589.2|15565.2|0
1641331200000|2022-01-04 21:20:00|15597.1|15573.1|15597.6|15573.6|15597.7|15573.7|15595.8|15571.8|0
1641331500000|2022-01-04 21:25:00|15597.2|15573.2|15594.8|15570.8|15597.9|15573.9|15593|15569|0
1641331800000|2022-01-04 21:30:00|15594.1|15570.1|15592.2|15568.2|15595.5|15571.5|15590.9|15566.9|0
1641332100000|2022-01-04 21:35:00|15593.5|15569.5|15594.6|15570.6|15594.8|15570.8|15592.8|15568.8|0
1641332400000|2022-01-04 21:40:00|15595.3|15571.3|15596.6|15572.6|15597.2|15573.2|15595.3|15571.3|0
1641332700000|2022-01-04 21:45:00|15596.3|15572.3|15595.3|15571.3|15596.6|15572.6|15593.3|15569.3|0
1641333000000|2022-01-04 21:50:00|15594.6|15570.6|15594.7|15570.7|15595.4|15571.4|15594.1|15570.1|0
1641333300000|2022-01-04 21:55:00|15595.4|15571.4|15595.6|15571.6|15596.7|15572.7|15594.1|15570.1|0
1641333600000|2022-01-04 22:00:00|15595.3|15571.3|15593.8|15569.8|15595.3|15571.3|15593.8|15569.8|0
1641333900000|2022-01-04 22:05:00|15594.6|15570.6|15594.2|15570.2|15594.8|15570.8|15594.2|15570.2|0
1641334200000|2022-01-04 22:10:00|15594|15570|15594|15570|15594.2|15570.2|15593.8|15569.8|0
1641334500000|2022-01-04 22:15:00|15593.6|15569.6|15582.8|15558.8|15594.4|15570.4|15582.8|15558.8|0
1641334800000|2022-01-04 22:20:00|15582.4|15558.4|15583.4|15559.4|15583.7|15559.7|15582.4|15558.4|0
1641335100000|2022-01-04 22:25:00|15582.8|15558.8|15583.1|15559.1|15583.4|15559.4|15582.8|15558.8|0
1641335400000|2022-01-04 22:30:00|15583.2|15559.2|15582.7|15558.7|15583.8|15559.8|15582.6|15558.6|0
1641335700000|2022-01-04 22:35:00|15583|15559|15582.4|15558.4|15583|15559|15582.3|15558.3|0
1641336000000|2022-01-04 22:40:00|15582.7|15558.7|15582.4|15558.4|15582.7|15558.7|15582.3|15558.3|0
1641336300000|2022-01-04 22:45:00|15582.5|15558.5|15582.6|15558.6|15582.8|15558.8|15582.2|15558.2|0
1641336600000|2022-01-04 22:50:00|15582.4|15558.4|15582.4|15558.4|15582.4|15558.4|15582.3|15558.3|0
1641336900000|2022-01-04 22:55:00|15582.9|15558.9|15580.5|15556.5|15582.9|15558.9|15580.5|15556.5|0
1641337200000|2022-01-04 23:00:00|15581.3|15557.3|15581.6|15557.6|15584.5|15560.5|15579.7|15555.7|0
1641337500000|2022-01-04 23:05:00|15582.2|15558.2|15577.6|15553.6|15583.5|15559.5|15577.6|15553.6|0
1641337800000|2022-01-04 23:10:00|15579|15555|15579.3|15555.3|15580.9|15556.9|15578.3|15554.3|0
1641338100000|2022-01-04 23:15:00|15579.6|15555.6|15573.1|15549.1|15579.6|15555.6|15573.1|15549.1|0
1641338400000|2022-01-04 23:20:00|15573.7|15549.7|15570.4|15546.4|15574.4|15550.4|15569.1|15545.1|0
1641338700000|2022-01-04 23:25:00|15570.1|15546.1|15572.4|15548.4|15575.6|15551.6|15569.1|15545.1|0
1641339000000|2022-01-04 23:30:00|15571.7|15547.7|15571.2|15547.2|15572.1|15548.1|15568.6|15544.6|0
1641339300000|2022-01-04 23:35:00|15570.8|15546.8|15571.2|15547.2|15572.8|15548.8|15569.9|15545.9|0
1641339600000|2022-01-04 23:40:00|15570.8|15546.8|15571.3|15547.3|15573.4|15549.4|15569.5|15545.5|0
1641339900000|2022-01-04 23:45:00|15571.6|15547.6|15568.1|15544.1|15572|15548|15567.4|15543.4|0
1641340200000|2022-01-04 23:50:00|15568.4|15544.4|15570|15546|15571.3|15547.3|15568.1|15544.1|0
1641340500000|2022-01-04 23:55:00|15570.7|15546.7|15570.3|15546.3|15572|15548|15568.7|15544.7|0
1641340800000|2022-01-05 00:00:00|15570.7|15546.7|15566.7|15542.7|15573.3|15549.3|15564.1|15540.1|0
1641341100000|2022-01-05 00:05:00|15568|15544|15564.7|15540.7|15568|15544|15561.5|15537.5|0
1641341400000|2022-01-05 00:10:00|15565.1|15541.1|15565.8|15541.8|15567.1|15543.1|15562.8|15538.8|0
1641341700000|2022-01-05 00:15:00|15566.5|15542.5|15563.7|15539.7|15570.8|15546.8|15563.2|15539.2|0
1641342000000|2022-01-05 00:20:00|15564.1|15540.1|15568.7|15544.7|15569.9|15545.9|15561.2|15537.2|0
1641342300000|2022-01-05 00:25:00|15568.2|15544.2|15565.3|15541.3|15568.3|15544.3|15565|15541|0
1641342600000|2022-01-05 00:30:00|15565|15541|15570.4|15546.4|15571.3|15547.3|15561.1|15537.1|0
1641342900000|2022-01-05 00:35:00|15571.1|15547.1|15570.6|15546.6|15574.4|15550.4|15564.7|15540.7|0
1641343200000|2022-01-05 00:40:00|15570.8|15546.8|15574.4|15550.4|15574.4|15550.4|15570.3|15546.3|0
1641343500000|2022-01-05 00:45:00|15574|15550|15575.2|15551.2|15577.3|15553.3|15573.3|15549.3|0
1641343800000|2022-01-05 00:50:00|15574.8|15550.8|15580.1|15556.1|15581|15557|15574|15550|0
1641344100000|2022-01-05 00:55:00|15579.6|15555.6|15581.9|15557.9|15583.1|15559.1|15578.6|15554.6|0
1641344400000|2022-01-05 01:00:00|15594|15584|15611|15601|15619|15609|15587.5|15577.5|2576
1641344700000|2022-01-05 01:05:00|15610.5|15600.5|15602.5|15592.5|15610.5|15600.5|15593|15583|971
1641345000000|2022-01-05 01:10:00|15603|15593|15609|15599|15613|15603|15595.5|15585.5|622
1641345300000|2022-01-05 01:15:00|15608.5|15598.5|15634|15624|15636.5|15626.5|15598|15588|1766
1641345600000|2022-01-05 01:20:00|15633.5|15623.5|15611|15601|15634|15624|15608.5|15598.5|1002
1641345900000|2022-01-05 01:25:00|15610.5|15600.5|15625|15615|15627|15617|15597.5|15587.5|1995
1641346200000|2022-01-05 01:30:00|15622|15612|15632.4|15622.4|15650.4|15640.4|15587.5|15577.5|18184
1641346500000|2022-01-05 01:35:00|15633.4|15623.4|15617.4|15607.4|15653.4|15643.4|15589.4|15579.4|10320
1641346800000|2022-01-05 01:40:00|15617.9|15607.9|15647.9|15637.9|15654.9|15644.9|15596.4|15586.4|6397
1641347100000|2022-01-05 01:45:00|15648.4|15638.4|15683.4|15673.4|15697.4|15687.4|15644.4|15634.4|7605
1641347400000|2022-01-05 01:50:00|15681.4|15671.4|15640.4|15630.4|15691.4|15681.4|15640.4|15630.4|6328
1641347700000|2022-01-05 01:55:00|15637.4|15627.4|15620.4|15610.4|15649.4|15639.4|15618.4|15608.4|4800
1641348000000|2022-01-05 02:00:00|15621.4|15611.4|15607.4|15597.4|15640.4|15630.4|15604.4|15594.4|4041
1641348300000|2022-01-05 02:05:00|15608.4|15598.4|15588.4|15578.4|15608.4|15598.4|15562.4|15552.4|7595
1641348600000|2022-01-05 02:10:00|15585.4|15575.4|15611.4|15601.4|15622.4|15612.4|15584.4|15574.4|3933
1641348900000|2022-01-05 02:15:00|15612.4|15602.4|15611.4|15601.4|15631.4|15621.4|15593.4|15583.4|3511
1641349200000|2022-01-05 02:20:00|15610.4|15600.4|15626.4|15616.4|15632.4|15622.4|15606.4|15596.4|3445
1641349500000|2022-01-05 02:25:00|15624.4|15614.4|15604.4|15594.4|15630.4|15620.4|15594.4|15584.4|2460
1641349800000|2022-01-05 02:30:00|15603.4|15593.4|15658.4|15648.4|15661.4|15651.4|15596.4|15586.4|5025
1641350100000|2022-01-05 02:35:00|15659.4|15649.4|15666.4|15656.4|15678.4|15668.4|15657.4|15647.4|5852
1641350400000|2022-01-05 02:40:00|15667.4|15657.4|15668.4|15658.4|15676.4|15666.4|15654.4|15644.4|4922
1641350700000|2022-01-05 02:45:00|15667.4|15657.4|15688.4|15678.4|15688.4|15678.4|15654.4|15644.4|4861
1641351000000|2022-01-05 02:50:00|15687.4|15677.4|15735.4|15725.4|15736.4|15726.4|15687.4|15677.4|6530
1641351300000|2022-01-05 02:55:00|15737.4|15727.4|15761.4|15751.4|15765.4|15755.4|15735.4|15725.4|6646
1641351600000|2022-01-05 03:00:00|15759.4|15749.4|15750.4|15740.4|15785.4|15775.4|15743.4|15733.4|6352
1641351900000|2022-01-05 03:05:00|15752.4|15742.4|15725.4|15715.4|15765.4|15755.4|15713.4|15703.4|3828
1641352200000|2022-01-05 03:10:00|15726.4|15716.4|15710.4|15700.4|15728.4|15718.4|15702.4|15692.4|3285
1641352500000|2022-01-05 03:15:00|15709.4|15699.4|15673.4|15663.4|15710.4|15700.4|15669.4|15659.4|3807
1641352800000|2022-01-05 03:20:00|15672.4|15662.4|15672.4|15662.4|15680.4|15670.4|15665.4|15655.4|3340
1641353100000|2022-01-05 03:25:00|15670.4|15660.4|15645.4|15635.4|15673.4|15663.4|15645.4|15635.4|2403
1641353400000|2022-01-05 03:30:00|15646.4|15636.4|15649.4|15639.4|15655.4|15645.4|15645.4|15635.4|990
1641353700000|2022-01-05 03:35:00|15650.4|15640.4|15656.4|15646.4|15656.4|15646.4|15650.4|15640.4|481
1641354000000|2022-01-05 03:40:00|15655.4|15645.4|15657.4|15647.4|15657.4|15647.4|15652.4|15642.4|697
1641354300000|2022-01-05 03:45:00|15656.4|15646.4|15655.4|15645.4|15656.4|15646.4|15653.4|15643.4|339
1641354600000|2022-01-05 03:50:00|15654.4|15644.4|15657.4|15647.4|15658.4|15648.4|15654.4|15644.4|201
1641354900000|2022-01-05 03:55:00|15656.4|15646.4|15652.4|15642.4|15657.4|15647.4|15652.4|15642.4|504
1641355200000|2022-01-05 04:00:00|15653.4|15643.4|15652.4|15642.4|15655.4|15645.4|15651.4|15641.4|191
1641355500000|2022-01-05 04:05:00|15653.4|15643.4|15652.4|15642.4|15654.4|15644.4|15651.4|15641.4|210
1641355800000|2022-01-05 04:10:00|15651.4|15641.4|15653.4|15643.4|15654.4|15644.4|15651.4|15641.4|133
1641356100000|2022-01-05 04:15:00|15654.4|15644.4|15655.4|15645.4|15658.4|15648.4|15653.4|15643.4|300
1641356400000|2022-01-05 04:20:00|15654.4|15644.4|15657.4|15647.4|15657.4|15647.4|15654.4|15644.4|129
1641356700000|2022-01-05 04:25:00|15656.4|15646.4|15658.4|15648.4|15660.4|15650.4|15656.4|15646.4|193
1641357000000|2022-01-05 04:30:00|15657.4|15647.4|15658.4|15648.4|15658.4|15648.4|15655.4|15645.4|185
1641357300000|2022-01-05 04:35:00|15657.4|15647.4|15657.4|15647.4|15659.4|15649.4|15655.4|15645.4|310
1641357600000|2022-01-05 04:40:00|15656.4|15646.4|15657.4|15647.4|15658.4|15648.4|15656.4|15646.4|157
1641357900000|2022-01-05 04:45:00|15658.4|15648.4|15655.4|15645.4|15658.4|15648.4|15655.4|15645.4|180
1641358200000|2022-01-05 04:50:00|15656.4|15646.4|15652.4|15642.4|15658.4|15648.4|15651.4|15641.4|323
1641358500000|2022-01-05 04:55:00|15651.4|15641.4|15654.4|15644.4|15654.4|15644.4|15651.4|15641.4|307
1641358800000|2022-01-05 05:00:00|15655.4|15645.4|15666.4|15656.4|15669.4|15659.4|15638.4|15628.4|4741
1641359100000|2022-01-05 05:05:00|15665.4|15655.4|15650.4|15640.4|15665.4|15655.4|15648.4|15638.4|1898
1641359400000|2022-01-05 05:10:00|15649.4|15639.4|15661.4|15651.4|15667.4|15657.4|15643.4|15633.4|1889
1641359700000|2022-01-05 05:15:00|15660.4|15650.4|15652.4|15642.4|15667.4|15657.4|15642.4|15632.4|2492
1641360000000|2022-01-05 05:20:00|15651.4|15641.4|15599.4|15589.4|15658.4|15648.4|15599.4|15589.4|3633
1641360300000|2022-01-05 05:25:00|15600.4|15590.4|15570.4|15560.4|15619.4|15609.4|15567.4|15557.4|5907
1641360600000|2022-01-05 05:30:00|15576.4|15566.4|15567.4|15557.4|15597.4|15587.4|15566.4|15556.4|5041
1641360900000|2022-01-05 05:35:00|15565.4|15555.4|15581.4|15571.4|15585.4|15575.4|15539.4|15529.4|8138
1641361200000|2022-01-05 05:40:00|15584.4|15574.4|15599.4|15589.4|15610.4|15600.4|15583.4|15573.4|3824
1641361500000|2022-01-05 05:45:00|15598.4|15588.4|15592.4|15582.4|15602.4|15592.4|15577.4|15567.4|3378
1641361800000|2022-01-05 05:50:00|15593.4|15583.4|15592.4|15582.4|15604.4|15594.4|15582.4|15572.4|2654
1641362100000|2022-01-05 05:55:00|15591.4|15581.4|15573.4|15563.4|15592.4|15582.4|15571.4|15561.4|2188
1641362400000|2022-01-05 06:00:00|15576.4|15566.4|15605.4|15595.4|15609.4|15599.4|15573.4|15563.4|3998
1641362700000|2022-01-05 06:05:00|15604.4|15594.4|15629.4|15619.4|15631.4|15621.4|15604.4|15594.4|4625
1641363000000|2022-01-05 06:10:00|15628.4|15618.4|15641.4|15631.4|15642.4|15632.4|15618.4|15608.4|3484
1641363300000|2022-01-05 06:15:00|15640.4|15630.4|15623.4|15613.4|15650.4|15640.4|15622.4|15612.4|2426
1641363600000|2022-01-05 06:20:00|15624.4|15614.4|15612.4|15602.4|15629.4|15619.4|15602.4|15592.4|1729
1641363900000|2022-01-05 06:25:00|15613.4|15603.4|15602.4|15592.4|15619.4|15609.4|15598.4|15588.4|1774
1641364200000|2022-01-05 06:30:00|15603.4|15593.4|15619.4|15609.4|15632.4|15622.4|15594.4|15584.4|3539
1641364500000|2022-01-05 06:35:00|15621.4|15611.4|15595.4|15585.4|15628.4|15618.4|15594.4|15584.4|3909
1641364800000|2022-01-05 06:40:00|15598.4|15588.4|15598.4|15588.4|15608.4|15598.4|15593.4|15583.4|3649
1641365100000|2022-01-05 06:45:00|15597.4|15587.4|15621.4|15611.4|15623.4|15613.4|15596.4|15586.4|2251
1641365400000|2022-01-05 06:50:00|15620.4|15610.4|15614.4|15604.4|15621.4|15611.4|15603.4|15593.4|3598
1641365700000|2022-01-05 06:55:00|15615.4|15605.4|15615.4|15605.4|15625.4|15615.4|15608.4|15598.4|5946
1641366000000|2022-01-05 07:00:00|15616.4|15606.4|15615.4|15605.4|15619.4|15609.4|15591.4|15581.4|2791
1641366300000|2022-01-05 07:05:00|15614.4|15604.4|15622.4|15612.4|15628.4|15618.4|15613.4|15603.4|969
1641366600000|2022-01-05 07:10:00|15623.4|15613.4|15627.4|15617.4|15629.4|15619.4|15617.4|15607.4|1314
1641366900000|2022-01-05 07:15:00|15626.4|15616.4|15627.4|15617.4|15628.4|15618.4|15621.4|15611.4|646
1641367200000|2022-01-05 07:20:00|15626.4|15616.4|15622.4|15612.4|15629.4|15619.4|15620.4|15610.4|378
1641367500000|2022-01-05 07:25:00|15621.4|15611.4|15615.4|15605.4|15622.4|15612.4|15612.4|15602.4|713
1641367800000|2022-01-05 07:30:00|15614.4|15604.4|15623.4|15613.4|15629.4|15619.4|15614.4|15604.4|1317
1641368100000|2022-01-05 07:35:00|15624.4|15614.4|15617.4|15607.4|15627.4|15617.4|15617.4|15607.4|426
1641368400000|2022-01-05 07:40:00|15616.4|15606.4|15605.4|15595.4|15621.4|15611.4|15605.4|15595.4|726
1641368700000|2022-01-05 07:45:00|15607.4|15597.4|15612.4|15602.4|15620.4|15610.4|15599.4|15589.4|1295
1641369000000|2022-01-05 07:50:00|15613.4|15603.4|15609.4|15599.4|15614.4|15604.4|15604.4|15594.4|675
1641369300000|2022-01-05 07:55:00|15608.4|15598.4|15611.4|15601.4|15612.4|15602.4|15603.4|15593.4|895
1641369600000|2022-01-05 08:00:00|15612.4|15602.4|15618.4|15606.4|15624.4|15613.4|15608.4|15597.4|767
1641369900000|2022-01-05 08:05:00|15617.4|15605.4|15622.4|15611.4|15624.4|15613.4|15614.4|15603.4|516
1641370200000|2022-01-05 08:10:00|15621.4|15610.4|15620.4|15609.4|15625.4|15614.4|15615.4|15603.4|610
1641370500000|2022-01-05 08:15:00|15619.4|15607.4|15618.4|15607.4|15622.4|15611.4|15618.4|15607.4|213
1641370800000|2022-01-05 08:20:00|15619.4|15608.4|15623.4|15611.4|15623.4|15612.4|15617.4|15606.4|553
1641371100000|2022-01-05 08:25:00|15622.4|15612.4|15622.4|15610.4|15625.4|15614.4|15619.4|15608.4|635
1641371400000|2022-01-05 08:30:00|15627.3|15603.3|15621.9|15597.9|15636.8|15612.8|15621.1|15597.1|0
1641371700000|2022-01-05 08:35:00|15622.2|15598.2|15624.5|15600.5|15625.7|15601.7|15615.6|15591.6|261
1641372000000|2022-01-05 08:40:00|15624.6|15600.6|15623.6|15599.6|15629.4|15605.4|15621.8|15597.8|0
1641372300000|2022-01-05 08:45:00|15623.9|15599.9|15617.7|15593.7|15627.8|15603.8|15617.2|15593.2|0
1641372600000|2022-01-05 08:50:00|15617.4|15593.4|15622|15598|15625.7|15601.7|15617.4|15593.4|0
1641372900000|2022-01-05 08:55:00|15621.6|15597.6|15627.7|15603.7|15629.3|15605.3|15617.9|15593.9|0
1641373200000|2022-01-05 09:00:00|15626.4|15611.4|15621.4|15609.4|15631.4|15619.4|15619.4|15607.4|382
1641373500000|2022-01-05 09:05:00|15619.4|15608.4|15619.4|15607.4|15622.4|15611.4|15619.4|15607.4|320
1641373800000|2022-01-05 09:10:00|15620.4|15608.4|15628.4|15616.4|15628.4|15616.4|15619.4|15607.4|401
1641374100000|2022-01-05 09:15:00|15627.4|15617.4|15624.4|15613.4|15636.4|15625.4|15624.4|15613.4|393
1641374400000|2022-01-05 09:20:00|15625.4|15614.4|15624.4|15612.4|15627.4|15615.4|15622.4|15611.4|81
1641374700000|2022-01-05 09:25:00|15625.4|15613.4|15626.4|15614.4|15627.4|15616.4|15624.4|15613.4|34
1641375000000|2022-01-05 09:30:00|15625.4|15615.4|15625.4|15613.4|15627.4|15616.4|15624.4|15613.4|48
1641375300000|2022-01-05 09:35:00|15624.4|15612.4|15622.4|15611.4|15626.4|15614.4|15622.4|15611.4|79
1641375600000|2022-01-05 09:40:00|15621.4|15610.4|15624.4|15613.4|15625.4|15614.4|15620.4|15609.4|104
1641375900000|2022-01-05 09:45:00|15625.4|15612.4|15624.4|15612.4|15625.4|15613.4|15623.4|15611.4|62
1641376200000|2022-01-05 09:50:00|15625.4|15613.4|15627.4|15615.4|15627.4|15616.4|15624.4|15612.4|15
1641376500000|2022-01-05 09:55:00|15626.4|15614.4|15626.4|15615.4|15628.4|15617.4|15625.4|15614.4|17
1641376800000|2022-01-05 10:00:00|15625.4|15614.4|15630.4|15618.4|15630.4|15619.4|15625.4|15614.4|48
1641377100000|2022-01-05 10:05:00|15629.4|15619.4|15639.4|15627.4|15639.4|15628.4|15629.4|15617.4|285
1641377400000|2022-01-05 10:10:00|15638.4|15626.4|15634.4|15623.4|15642.4|15631.4|15633.4|15622.4|167
1641377700000|2022-01-05 10:15:00|15633.4|15622.4|15633.4|15621.4|15633.4|15623.4|15630.4|15619.4|120
1641378000000|2022-01-05 10:20:00|15632.4|15622.4|15632.4|15620.4|15634.4|15622.4|15631.4|15620.4|21
1641378300000|2022-01-05 10:25:00|15633.4|15621.4|15636.4|15625.4|15637.4|15625.4|15632.4|15621.4|46
1641378600000|2022-01-05 10:30:00|15637.4|15626.4|15648.4|15636.4|15649.4|15638.4|15636.4|15624.4|685
1641378900000|2022-01-05 10:35:00|15647.4|15635.4|15648.4|15637.4|15648.4|15637.4|15644.4|15633.4|56
1641379200000|2022-01-05 10:40:00|15647.4|15636.4|15644.4|15632.4|15648.4|15636.4|15643.4|15632.4|138
1641379500000|2022-01-05 10:45:00|15645.4|15633.4|15644.4|15633.4|15647.4|15636.4|15644.4|15633.4|195
1641379800000|2022-01-05 10:50:00|15645.4|15634.4|15641.4|15629.4|15645.4|15634.4|15640.4|15629.4|60
1641380100000|2022-01-05 10:55:00|15642.4|15630.4|15641.4|15630.4|15644.4|15633.4|15641.4|15630.4|77
1641380400000|2022-01-05 11:00:00|15642.4|15631.4|15638.4|15627.4|15643.4|15631.4|15637.4|15626.4|63
1641380700000|2022-01-05 11:05:00|15639.4|15628.4|15640.4|15629.4|15641.4|15629.4|15638.4|15626.4|77
1641381000000|2022-01-05 11:10:00|15641.4|15630.4|15645.4|15634.4|15645.4|15634.4|15640.4|15628.4|103
1641381300000|2022-01-05 11:15:00|15644.4|15633.4|15648.4|15637.4|15648.4|15637.4|15644.4|15633.4|234
1641381600000|2022-01-05 11:20:00|15647.4|15636.4|15647.4|15636.4|15649.4|15638.4|15647.4|15636.4|161
1641381900000|2022-01-05 11:25:00|15648.4|15637.4|15649.4|15637.4|15649.4|15638.4|15647.4|15635.4|73
1641382200000|2022-01-05 11:30:00|15648.4|15638.4|15648.4|15637.4|15649.4|15638.4|15648.4|15637.4|32
1641382500000|2022-01-05 11:35:00|15647.4|15636.4|15648.4|15636.4|15648.4|15637.4|15647.4|15636.4|20
1641382800000|2022-01-05 11:40:00|15649.4|15637.4|15650.4|15638.4|15650.4|15639.4|15648.4|15637.4|36
1641383100000|2022-01-05 11:45:00|15649.4|15639.4|15651.4|15640.4|15651.4|15640.4|15649.4|15638.4|34
1641383400000|2022-01-05 11:50:00|15650.4|15639.4|15649.4|15638.4|15650.4|15640.4|15648.4|15637.4|45
1641383700000|2022-01-05 11:55:00|15650.4|15639.4|15647.4|15636.4|15650.4|15639.4|15647.4|15636.4|26
1641384000000|2022-01-05 12:00:00|15648.4|15637.4|15649.4|15638.4|15651.4|15640.4|15647.4|15636.4|79
1641384300000|2022-01-05 12:05:00|15648.4|15637.4|15650.4|15639.4|15651.4|15640.4|15648.4|15637.4|57
1641384600000|2022-01-05 12:10:00|15651.4|15640.4|15652.4|15641.4|15653.4|15642.4|15650.4|15640.4|60
1641384900000|2022-01-05 12:15:00|15653.4|15640.4|15652.4|15641.4|15653.4|15642.4|15651.4|15640.4|63
1641385200000|2022-01-05 12:20:00|15653.4|15640.4|15652.4|15641.4|15653.4|15641.4|15651.4|15639.4|63
1641385500000|2022-01-05 12:25:00|15653.4|15642.4|15661.4|15649.4|15661.4|15650.4|15653.4|15641.4|256
1641385800000|2022-01-05 12:30:00|15660.4|15648.4|15659.4|15648.4|15660.4|15649.4|15659.4|15647.4|55
1641386100000|2022-01-05 12:35:00|15658.4|15647.4|15655.4|15644.4|15659.4|15648.4|15655.4|15644.4|56
1641386400000|2022-01-05 12:40:00|15654.4|15643.4|15655.4|15643.4|15655.4|15644.4|15654.4|15643.4|19
1641386700000|2022-01-05 12:45:00|15654.4|15644.4|15652.4|15640.4|15654.4|15644.4|15652.4|15640.4|31
1641387000000|2022-01-05 12:50:00|15653.4|15641.4|15652.4|15641.4|15654.4|15643.4|15652.4|15640.4|87
1641387300000|2022-01-05 12:55:00|15653.4|15642.4|15653.4|15641.4|15653.4|15642.4|15651.4|15640.4|54
1641387600000|2022-01-05 13:00:00|15654.4|15642.4|15659.4|15648.4|15659.4|15648.4|15654.4|15641.4|135
1641387900000|2022-01-05 13:05:00|15658.4|15647.4|15660.4|15649.4|15661.4|15650.4|15658.4|15647.4|120
1641388200000|2022-01-05 13:10:00|15659.4|15648.4|15657.4|15646.4|15660.4|15649.4|15657.4|15646.4|146
1641388500000|2022-01-05 13:15:00|15656.4|15644.4|15660.4|15649.4|15660.4|15649.4|15652.4|15641.4|208
1641388800000|2022-01-05 13:20:00|15659.4|15648.4|15658.4|15647.4|15660.4|15648.4|15658.4|15646.4|86
1641389100000|2022-01-05 13:25:00|15659.4|15648.4|15662.4|15651.4|15662.4|15651.4|15658.4|15647.4|126
1641389400000|2022-01-05 13:30:00|15661.4|15650.4|15660.4|15649.4|15662.4|15651.4|15659.4|15648.4|262
1641389700000|2022-01-05 13:35:00|15661.4|15650.4|15660.4|15649.4|15662.4|15651.4|15660.4|15649.4|58
1641390000000|2022-01-05 13:40:00|15659.4|15648.4|15661.4|15650.4|15663.4|15652.4|15659.4|15648.4|104
1641390300000|2022-01-05 13:45:00|15662.4|15651.4|15661.4|15650.4|15662.4|15651.4|15660.4|15649.4|55
1641390600000|2022-01-05 13:50:00|15660.4|15649.4|15659.4|15648.4|15661.4|15650.4|15658.4|15647.4|160
1641390900000|2022-01-05 13:55:00|15658.4|15647.4|15660.4|15649.4|15661.4|15649.4|15657.4|15646.4|184
1641391200000|2022-01-05 14:00:00|15661.4|15648.4|15660.4|15648.4|15661.4|15649.4|15658.4|15647.4|117
1641391500000|2022-01-05 14:05:00|15659.4|15649.4|15655.4|15644.4|15661.4|15649.4|15655.4|15644.4|169
1641391800000|2022-01-05 14:10:00|15656.4|15645.4|15652.4|15641.4|15656.4|15645.4|15650.4|15639.4|390
1641392100000|2022-01-05 14:15:00|15653.4|15642.4|15662.4|15651.4|15662.4|15651.4|15653.4|15642.4|461
1641392400000|2022-01-05 14:20:00|15661.4|15650.4|15662.4|15651.4|15663.4|15652.4|15661.4|15650.4|151
1641392700000|2022-01-05 14:25:00|15663.4|15652.4|15663.4|15652.4|15664.4|15653.4|15663.4|15651.4|128
1641393000000|2022-01-05 14:30:00|15664.4|15651.4|15665.4|15653.4|15670.4|15659.4|15662.4|15651.4|849
1641393300000|2022-01-05 14:35:00|15664.4|15652.4|15679.4|15668.4|15686.4|15675.4|15662.4|15651.4|1218
1641393600000|2022-01-05 14:40:00|15680.4|15669.4|15688.4|15677.4|15694.4|15683.4|15674.4|15663.4|1148
1641393900000|2022-01-05 14:45:00|15689.4|15676.4|15684.4|15672.4|15693.4|15681.4|15673.4|15661.4|1505
1641394200000|2022-01-05 14:50:00|15685.4|15673.4|15685.4|15674.4|15690.4|15679.4|15681.4|15670.4|817
1641394500000|2022-01-05 14:55:00|15684.4|15673.4|15684.4|15673.4|15687.4|15676.4|15680.4|15669.4|945
1641394800000|2022-01-05 15:00:00|15685.4|15672.4|15683.4|15672.4|15691.4|15680.4|15681.4|15670.4|688
1641395100000|2022-01-05 15:05:00|15682.4|15671.4|15677.4|15666.4|15683.4|15672.4|15673.4|15662.4|549
1641395400000|2022-01-05 15:10:00|15678.4|15667.4|15671.4|15660.4|15680.4|15669.4|15671.4|15660.4|244
1641395700000|2022-01-05 15:15:00|15672.4|15661.4|15668.4|15656.4|15675.4|15663.4|15668.4|15656.4|277
1641396000000|2022-01-05 15:20:00|15669.4|15657.4|15671.4|15660.4|15673.4|15662.4|15669.4|15656.4|227
1641396300000|2022-01-05 15:25:00|15672.4|15661.4|15670.4|15659.4|15675.4|15664.4|15670.4|15659.4|455
1641396600000|2022-01-05 15:30:00|15669.4|15658.4|15665.4|15654.4|15670.4|15659.4|15662.4|15651.4|356
1641396900000|2022-01-05 15:35:00|15666.4|15655.4|15664.4|15653.4|15668.4|15656.4|15663.4|15652.4|186
1641397200000|2022-01-05 15:40:00|15665.4|15654.4|15666.4|15655.4|15666.4|15655.4|15663.4|15652.4|250
1641397500000|2022-01-05 15:45:00|15667.4|15656.4|15664.4|15653.4|15667.4|15656.4|15662.4|15651.4|180
1641397800000|2022-01-05 15:50:00|15663.4|15652.4|15664.4|15653.4|15665.4|15654.4|15663.4|15652.4|215
1641398100000|2022-01-05 15:55:00|15665.4|15654.4|15662.4|15651.4|15666.4|15654.4|15661.4|15650.4|219
1641398400000|2022-01-05 16:00:00|15661.4|15650.4|15661.4|15650.4|15663.4|15652.4|15660.4|15649.4|168
1641398700000|2022-01-05 16:05:00|15662.4|15649.4|15662.4|15650.4|15663.4|15652.4|15660.4|15649.4|124
1641399000000|2022-01-05 16:10:00|15661.4|15651.4|15660.4|15649.4|15663.4|15651.4|15659.4|15648.4|124
1641399300000|2022-01-05 16:15:00|15659.4|15648.4|15656.4|15645.4|15659.4|15648.4|15656.4|15645.4|122
1641399600000|2022-01-05 16:20:00|15657.4|15646.4|15653.4|15641.4|15658.4|15647.4|15652.4|15641.4|247
1641399900000|2022-01-05 16:25:00|15654.4|15642.4|15649.4|15638.4|15654.4|15642.4|15647.4|15636.4|218
1641400200000|2022-01-05 16:30:00|15648.4|15637.4|15644.4|15633.4|15650.4|15638.4|15644.4|15632.4|278
1641400500000|2022-01-05 16:35:00|15645.4|15634.4|15644.4|15633.4|15645.4|15634.4|15644.4|15633.4|54
1641400800000|2022-01-05 16:40:00|15645.4|15634.4|15645.4|15634.4|15652.4|15641.4|15645.4|15634.4|445
1641401100000|2022-01-05 16:45:00|15644.4|15633.4|15644.4|15633.4|15645.4|15634.4|15640.4|15629.4|170
1641401400000|2022-01-05 16:50:00|15645.4|15634.4|15642.4|15631.4|15646.4|15635.4|15641.4|15630.4|118
1641401700000|2022-01-05 16:55:00|15643.4|15632.4|15644.4|15633.4|15648.4|15637.4|15643.4|15631.4|100
1641402000000|2022-01-05 17:00:00|15643.4|15632.4|15645.4|15634.4|15646.4|15635.4|15642.4|15631.4|98
1641402300000|2022-01-05 17:05:00|15646.4|15635.4|15645.4|15634.4|15647.4|15636.4|15644.4|15633.4|117
1641402600000|2022-01-05 17:10:00|15646.4|15635.4|15649.4|15638.4|15649.4|15638.4|15645.4|15634.4|325
1641402900000|2022-01-05 17:15:00|15648.4|15637.4|15648.4|15637.4|15651.4|15640.4|15647.4|15636.4|108
1641403200000|2022-01-05 17:20:00|15647.4|15636.4|15648.4|15637.4|15650.4|15639.4|15646.4|15635.4|94
1641403500000|2022-01-05 17:25:00|15647.4|15636.4|15649.4|15638.4|15650.4|15639.4|15647.4|15636.4|106
1641403800000|2022-01-05 17:30:00|15648.4|15637.4|15644.4|15632.4|15648.4|15637.4|15643.4|15632.4|78
1641404100000|2022-01-05 17:35:00|15643.4|15633.4|15639.4|15628.4|15643.4|15633.4|15638.4|15626.4|231
1641404400000|2022-01-05 17:40:00|15638.4|15627.4|15632.4|15621.4|15638.4|15628.4|15632.4|15621.4|307
1641404700000|2022-01-05 17:45:00|15631.4|15620.4|15630.4|15619.4|15632.4|15621.4|15630.4|15619.4|126
1641405000000|2022-01-05 17:50:00|15631.4|15620.4|15631.4|15620.4|15631.4|15620.4|15628.4|15617.4|98
1641405300000|2022-01-05 17:55:00|15630.4|15619.4|15626.4|15615.4|15630.4|15620.4|15625.4|15614.4|163
1641405600000|2022-01-05 18:00:00|15625.4|15614.4|15625.4|15613.4|15626.4|15614.4|15622.4|15611.4|327
1641405900000|2022-01-05 18:05:00|15624.4|15614.4|15621.4|15610.4|15625.4|15614.4|15621.4|15610.4|43
1641406200000|2022-01-05 18:10:00|15620.4|15609.4|15620.4|15608.4|15621.4|15610.4|15616.4|15605.4|204
1641406500000|2022-01-05 18:15:00|15621.4|15609.4|15619.4|15607.4|15626.4|15615.4|15618.4|15607.4|253
1641406800000|2022-01-05 18:20:00|15618.4|15608.4|15616.4|15604.4|15622.4|15611.4|15615.4|15604.4|192
1641407100000|2022-01-05 18:25:00|15615.4|15605.4|15613.4|15602.4|15617.4|15606.4|15613.4|15602.4|130
1641407400000|2022-01-05 18:30:00|15609.4|15597.4|15603.4|15591.4|15610.4|15599.4|15601.4|15589.4|616
1641407700000|2022-01-05 18:35:00|15602.4|15590.4|15604.4|15592.4|15605.4|15593.4|15602.4|15590.4|106
1641408000000|2022-01-05 18:40:00|15605.4|15593.4|15602.4|15591.4|15605.4|15594.4|15601.4|15589.4|93
1641408300000|2022-01-05 18:45:00|15601.4|15590.4|15602.4|15590.4|15603.4|15592.4|15600.4|15589.4|98
1641408600000|2022-01-05 18:50:00|15601.4|15591.4|15601.4|15590.4|15603.4|15592.4|15598.4|15587.4|194
1641408900000|2022-01-05 18:55:00|15600.4|15589.4|15600.4|15588.4|15604.4|15592.4|15599.4|15588.4|180
1641409200000|2022-01-05 19:00:00|15599.4|15587.4|15589.4|15578.4|15609.4|15598.4|15589.4|15577.4|391
1641409500000|2022-01-05 19:05:00|15590.4|15579.4|15570.4|15558.4|15592.4|15581.4|15569.4|15558.4|744
1641409800000|2022-01-05 19:10:00|15571.4|15559.4|15565.4|15553.4|15572.4|15561.4|15564.4|15552.4|292
1641410100000|2022-01-05 19:15:00|15564.4|15554.4|15565.4|15553.4|15570.4|15559.4|15561.4|15550.4|433
1641410400000|2022-01-05 19:20:00|15564.4|15554.4|15565.4|15553.4|15567.4|15556.4|15560.4|15549.4|168
1641410700000|2022-01-05 19:25:00|15564.4|15552.4|15565.4|15554.4|15571.4|15560.4|15562.4|15551.4|262
1641411000000|2022-01-05 19:30:00|15566.4|15553.4|15551.4|15539.4|15570.4|15559.4|15550.4|15539.4|410
1641411300000|2022-01-05 19:35:00|15550.4|15540.4|15543.4|15531.4|15550.4|15540.4|15540.4|15529.4|596
1641411600000|2022-01-05 19:40:00|15542.4|15530.4|15533.9|15523.9|15543.4|15531.4|15533.9|15523.4|469
1641411900000|2022-01-05 19:45:00|15532.9|15522.9|15538.9|15528.9|15538.9|15528.9|15529.9|15519.9|507
1641412200000|2022-01-05 19:50:00|15538.4|15528.4|15541.9|15531.9|15545.9|15535.9|15536.9|15526.9|326
1641412500000|2022-01-05 19:55:00|15541.4|15531.4|15539.9|15529.9|15542.4|15532.4|15535.9|15525.9|311
1641412800000|2022-01-05 20:00:00|15539.4|15529.4|15531.9|15521.9|15539.9|15529.9|15527.9|15517.9|394
1641413100000|2022-01-05 20:05:00|15532.9|15522.9|15530.9|15520.9|15534.9|15524.9|15523.9|15513.9|459
1641413400000|2022-01-05 20:10:00|15531.9|15521.9|15535.9|15525.9|15539.9|15529.9|15528.9|15518.9|535
1641413700000|2022-01-05 20:15:00|15536.9|15526.9|15531.9|15521.9|15536.9|15526.9|15527.4|15517.4|524
1641414000000|2022-01-05 20:20:00|15532.4|15522.4|15530.4|15520.4|15534.9|15524.9|15528.9|15518.9|562
1641414300000|2022-01-05 20:25:00|15530.9|15520.9|15524.9|15514.9|15534.4|15524.4|15521.4|15511.4|717
1641414600000|2022-01-05 20:30:00|15524.4|15514.4|15532.9|15522.9|15534.9|15524.9|15523.9|15513.9|704
1641414900000|2022-01-05 20:35:00|15533.4|15523.4|15538.9|15528.9|15545.4|15535.4|15528.9|15518.9|432
1641415200000|2022-01-05 20:40:00|15538.4|15528.4|15534.4|15524.4|15542.9|15532.9|15531.9|15521.9|393
1641415500000|2022-01-05 20:45:00|15534.9|15524.9|15525.9|15515.9|15534.9|15524.9|15524.9|15514.9|503
1641415800000|2022-01-05 20:50:00|15524.9|15514.9|15524.9|15514.9|15530.4|15520.4|15523.9|15513.9|427
1641416100000|2022-01-05 20:55:00|15523.9|15513.9|15504.9|15494.9|15523.9|15513.9|15504.4|15494.4|936
1641416400000|2022-01-05 21:00:00|15505.4|15495.4|15505.4|15495.4|15507.9|15497.9|15502.9|15492.9|239
1641416700000|2022-01-05 21:05:00|15505.9|15495.9|15513.9|15503.9|15513.9|15503.9|15503.4|15493.4|196
1641417000000|2022-01-05 21:10:00|15513.4|15503.4|15526.9|15516.9|15526.9|15516.9|15513.4|15503.4|161
1641417300000|2022-01-05 21:15:00|15532.6|15508.6|15530.4|15506.4|15533.7|15509.7|15529.7|15505.7|0
1641417600000|2022-01-05 21:20:00|15531.7|15507.7|15527.5|15503.5|15532|15508|15526.5|15502.5|0
1641417900000|2022-01-05 21:25:00|15526.8|15502.8|15524.2|15500.2|15527.5|15503.5|15524.2|15500.2|0
1641418200000|2022-01-05 21:30:00|15524.9|15500.9|15524.2|15500.2|15525.5|15501.5|15524.2|15500.2|0
1641418500000|2022-01-05 21:35:00|15524.9|15500.9|15524.2|15500.2|15524.9|15500.9|15524.2|15500.2|0
1641418800000|2022-01-05 21:40:00|15524.9|15500.9|15523.8|15499.8|15525.8|15501.8|15520.2|15496.2|0
1641419100000|2022-01-05 21:45:00|15525.1|15501.1|15526.2|15502.2|15528.5|15504.5|15521.3|15497.3|0
1641419400000|2022-01-05 21:50:00|15526.8|15502.8|15524.8|15500.8|15530.1|15506.1|15524.1|15500.1|0
1641419700000|2022-01-05 21:55:00|15524.1|15500.1|15524.5|15500.5|15525.6|15501.6|15519.5|15495.5|0
1641420000000|2022-01-05 22:00:00|15524.4|15500.4|15523.1|15499.1|15524.6|15500.6|15523.1|15499.1|0
1641420300000|2022-01-05 22:05:00|15524.9|15500.9|15523.6|15499.6|15525.6|15501.6|15523.3|15499.3|0
1641420600000|2022-01-05 22:10:00|15523.7|15499.7|15522.9|15498.9|15525.5|15501.5|15522.9|15498.9|0
1641420900000|2022-01-05 22:15:00|15522.8|15498.8|15524.6|15500.6|15524.7|15500.7|15522.8|15498.8|0
1641421200000|2022-01-05 22:20:00|15525|15501|15524.9|15500.9|15525.2|15501.2|15524.4|15500.4|0
1641421500000|2022-01-05 22:25:00|15525|15501|15524.8|15500.8|15526|15502|15524.8|15500.8|0
1641421800000|2022-01-05 22:30:00|15524.7|15500.7|15523.9|15499.9|15525.1|15501.1|15523.9|15499.9|0
1641422100000|2022-01-05 22:35:00|15524|15500|15524|15500|15524.1|15500.1|15523.8|15499.8|0
1641422400000|2022-01-05 22:40:00|15523.8|15499.8|15523.7|15499.7|15523.8|15499.8|15523.4|15499.4|0
1641422700000|2022-01-05 22:45:00|15523.4|15499.4|15524|15500|15524.5|15500.5|15523.4|15499.4|0
1641423000000|2022-01-05 22:50:00|15524.6|15500.6|15524.4|15500.4|15525.6|15501.6|15524.4|15500.4|0
1641423300000|2022-01-05 22:55:00|15525.1|15501.1|15524.6|15500.6|15527.4|15503.4|15524.6|15500.6|0
1641423600000|2022-01-05 23:00:00|15526.2|15502.2|15515.3|15491.3|15530.6|15506.6|15515|15491|0
1641423900000|2022-01-05 23:05:00|15516|15492|15503.5|15479.5|15517|15493|15495.4|15471.4|0
1641424200000|2022-01-05 23:10:00|15504.2|15480.2|15507.7|15483.7|15507.7|15483.7|15502.1|15478.1|0
1641424500000|2022-01-05 23:15:00|15509|15485|15514.3|15490.3|15516.3|15492.3|15509|15485|0
1641424800000|2022-01-05 23:20:00|15515|15491|15526.3|15502.3|15526.3|15502.3|15513.7|15489.7|0
1641425100000|2022-01-05 23:25:00|15527|15503|15533.6|15509.6|15533.6|15509.6|15526|15502|0
1641425400000|2022-01-05 23:30:00|15534.3|15510.3|15547.9|15523.9|15549.9|15525.9|15532.3|15508.3|0
1641425700000|2022-01-05 23:35:00|15548.5|15524.5|15545.2|15521.2|15548.5|15524.5|15539.3|15515.3|0
1641426000000|2022-01-05 23:40:00|15545.5|15521.5|15558.4|15534.4|15559.3|15535.3|15542.6|15518.6|0
1641426300000|2022-01-05 23:45:00|15559|15535|15556.4|15532.4|15559.7|15535.7|15553.4|15529.4|0
1641426600000|2022-01-05 23:50:00|15556.7|15532.7|15557.8|15533.8|15559.7|15535.7|15555.9|15531.9|0
1641426900000|2022-01-05 23:55:00|15558.5|15534.5|15566.8|15542.8|15568.7|15544.7|15558.5|15534.5|0
1641427200000|2022-01-06 00:00:00|15567.4|15543.4|15571.5|15547.5|15572.2|15548.2|15566.8|15542.8|0
1641427500000|2022-01-06 00:05:00|15571.8|15547.8|15569.8|15545.8|15575.8|15551.8|15565.5|15541.5|0
1641427800000|2022-01-06 00:10:00|15570.5|15546.5|15577.1|15553.1|15577.4|15553.4|15570.5|15546.5|0
1641428100000|2022-01-06 00:15:00|15577.8|15553.8|15577.6|15553.6|15584.7|15560.7|15576.1|15552.1|0
1641428400000|2022-01-06 00:20:00|15576.7|15552.7|15564.4|15540.4|15582.7|15558.7|15562.7|15538.7|0
1641428700000|2022-01-06 00:25:00|15564.8|15540.8|15546.1|15522.1|15569.4|15545.4|15545|15521|0
1641429000000|2022-01-06 00:30:00|15546.2|15522.2|15526.2|15502.2|15546.2|15522.2|15524.8|15500.8|0
1641429300000|2022-01-06 00:35:00|15526.7|15502.7|15508|15484|15527.4|15503.4|15507.7|15483.7|0
1641429600000|2022-01-06 00:40:00|15507.7|15483.7|15498.2|15474.2|15507.7|15483.7|15498.2|15474.2|0
1641429900000|2022-01-06 00:45:00|15497.7|15473.7|15508.4|15484.4|15509.1|15485.1|15493|15469|0
1641430200000|2022-01-06 00:50:00|15508.2|15484.2|15516.7|15492.7|15519.2|15495.2|15507.6|15483.6|0
1641430500000|2022-01-06 00:55:00|15516.6|15492.6|15513.4|15489.4|15516.6|15492.6|15511.1|15487.1|0
1641430800000|2022-01-06 01:00:00|15543.4|15533.4|15537.9|15527.9|15543.9|15533.9|15492.9|15482.9|4657
1641431100000|2022-01-06 01:05:00|15538.9|15528.9|15545.9|15535.9|15546.9|15536.9|15536.9|15526.9|1264
1641431400000|2022-01-06 01:10:00|15546.4|15536.4|15551.4|15541.4|15555.9|15545.9|15540.9|15530.9|1089
1641431700000|2022-01-06 01:15:00|15550.9|15540.9|15562.4|15552.4|15569.4|15559.4|15541.9|15531.9|2856
1641432000000|2022-01-06 01:20:00|15564.9|15554.9|15558.4|15548.4|15574.9|15564.9|15551.9|15541.9|2898
1641432300000|2022-01-06 01:25:00|15558.9|15548.9|15577.4|15567.4|15577.4|15567.4|15554.9|15544.9|1746
1641432600000|2022-01-06 01:30:00|15576.9|15566.9|15563.9|15553.9|15601.4|15591.4|15546.9|15536.9|20492
1641432900000|2022-01-06 01:35:00|15562.9|15552.9|15498.4|15488.4|15584.4|15574.4|15498.4|15488.4|10763
1641433200000|2022-01-06 01:40:00|15499.9|15489.9|15462.4|15452.4|15505.4|15495.4|15454.9|15444.9|15434
1641433500000|2022-01-06 01:45:00|15464.4|15454.4|15525.4|15515.4|15528.4|15518.4|15450.4|15440.4|9509
1641433800000|2022-01-06 01:50:00|15524.4|15514.4|15504.4|15494.4|15524.4|15514.4|15489.4|15479.4|5605
1641434100000|2022-01-06 01:55:00|15502.4|15492.4|15498.4|15488.4|15531.4|15521.4|15488.4|15478.4|5186
1641434400000|2022-01-06 02:00:00|15500.4|15490.4|15447.4|15437.4|15507.4|15497.4|15442.4|15432.4|6366
1641434700000|2022-01-06 02:05:00|15449.4|15439.4|15393.4|15383.4|15452.4|15442.4|15389.4|15379.4|10495
1641435000000|2022-01-06 02:10:00|15392.4|15382.4|15371.4|15361.4|15397.4|15387.4|15355.4|15345.4|11760
1641435300000|2022-01-06 02:15:00|15370.4|15360.4|15366.4|15356.4|15370.4|15360.4|15319.4|15309.4|9382
1641435600000|2022-01-06 02:20:00|15365.4|15355.4|15323.4|15313.4|15365.4|15355.4|15321.4|15311.4|8520
1641435900000|2022-01-06 02:25:00|15322.4|15312.4|15304.4|15294.4|15324.4|15314.4|15272.4|15262.4|12723
1641436200000|2022-01-06 02:30:00|15305.4|15295.4|15334.4|15324.4|15338.4|15328.4|15289.4|15279.4|7013
1641436500000|2022-01-06 02:35:00|15335.4|15325.4|15343.4|15333.4|15348.4|15338.4|15321.4|15311.4|3196
1641436800000|2022-01-06 02:40:00|15342.4|15332.4|15286.4|15276.4|15342.4|15332.4|15286.4|15276.4|5315
1641437100000|2022-01-06 02:45:00|15285.4|15275.4|15304.4|15294.4|15304.4|15294.4|15264.4|15254.4|5352
1641437400000|2022-01-06 02:50:00|15305.4|15295.4|15302.4|15292.4|15316.4|15306.4|15293.4|15283.4|2888
1641437700000|2022-01-06 02:55:00|15303.4|15293.4|15317.4|15307.4|15333.4|15323.4|15302.4|15292.4|2570
1641438000000|2022-01-06 03:00:00|15316.4|15306.4|15359.4|15349.4|15366.4|15356.4|15290.4|15280.4|6547
1641438300000|2022-01-06 03:05:00|15360.4|15350.4|15351.4|15341.4|15372.4|15362.4|15345.4|15335.4|3534
1641438600000|2022-01-06 03:10:00|15349.4|15339.4|15346.4|15336.4|15350.4|15340.4|15323.4|15313.4|3262
1641438900000|2022-01-06 03:15:00|15345.4|15335.4|15343.4|15333.4|15357.4|15347.4|15336.4|15326.4|2079
1641439200000|2022-01-06 03:20:00|15344.4|15334.4|15364.4|15354.4|15364.4|15354.4|15331.4|15321.4|2185
1641439500000|2022-01-06 03:25:00|15363.4|15353.4|15391.4|15381.4|15394.4|15384.4|15357.4|15347.4|4571
1641439800000|2022-01-06 03:30:00|15392.4|15382.4|15376.4|15366.4|15396.4|15386.4|15376.4|15366.4|1014
1641440100000|2022-01-06 03:35:00|15377.4|15367.4|15384.4|15374.4|15385.4|15375.4|15377.4|15367.4|650
1641440400000|2022-01-06 03:40:00|15383.4|15373.4|15368.4|15358.4|15384.4|15374.4|15368.4|15358.4|845
1641440700000|2022-01-06 03:45:00|15369.4|15359.4|15364.4|15354.4|15370.4|15360.4|15361.4|15351.4|972
1641441000000|2022-01-06 03:50:00|15365.4|15355.4|15372.4|15362.4|15381.4|15371.4|15365.4|15355.4|975
1641441300000|2022-01-06 03:55:00|15373.4|15363.4|15378.4|15368.4|15381.4|15371.4|15373.4|15363.4|523
1641441600000|2022-01-06 04:00:00|15379.4|15369.4|15376.4|15366.4|15380.4|15370.4|15375.4|15365.4|239
1641441900000|2022-01-06 04:05:00|15375.4|15365.4|15374.4|15364.4|15377.4|15367.4|15372.4|15362.4|181
1641442200000|2022-01-06 04:10:00|15373.4|15363.4|15371.4|15361.4|15375.4|15365.4|15371.4|15361.4|233
1641442500000|2022-01-06 04:15:00|15370.4|15360.4|15371.4|15361.4|15377.4|15367.4|15369.4|15359.4|188
1641442800000|2022-01-06 04:20:00|15370.4|15360.4|15371.4|15361.4|15373.4|15363.4|15368.4|15358.4|140
1641443100000|2022-01-06 04:25:00|15370.4|15360.4|15372.4|15362.4|15372.4|15362.4|15369.4|15359.4|133
1641443400000|2022-01-06 04:30:00|15371.4|15361.4|15371.4|15361.4|15372.4|15362.4|15370.4|15360.4|160
1641443700000|2022-01-06 04:35:00|15370.4|15360.4|15370.4|15360.4|15372.4|15362.4|15370.4|15360.4|231
1641444000000|2022-01-06 04:40:00|15371.4|15361.4|15367.4|15357.4|15371.4|15361.4|15367.4|15357.4|215
1641444300000|2022-01-06 04:45:00|15368.4|15358.4|15371.4|15361.4|15371.4|15361.4|15367.4|15357.4|168
1641444600000|2022-01-06 04:50:00|15370.4|15360.4|15370.4|15360.4|15375.4|15365.4|15370.4|15360.4|293
1641444900000|2022-01-06 04:55:00|15372.4|15362.4|15369.4|15359.4|15373.4|15363.4|15365.4|15355.4|430
1641445200000|2022-01-06 05:00:00|15367.4|15357.4|15350.4|15340.4|15379.4|15369.4|15348.4|15338.4|3897
1641445500000|2022-01-06 05:05:00|15349.4|15339.4|15381.4|15371.4|15383.4|15373.4|15339.4|15329.4|2610
1641445800000|2022-01-06 05:10:00|15382.4|15372.4|15358.4|15348.4|15383.4|15373.4|15349.4|15339.4|1627
1641446100000|2022-01-06 05:15:00|15359.4|15349.4|15387.4|15377.4|15391.4|15381.4|15354.4|15344.4|2309
1641446400000|2022-01-06 05:20:00|15386.4|15376.4|15380.4|15370.4|15386.4|15376.4|15370.4|15360.4|1897
1641446700000|2022-01-06 05:25:00|15381.4|15371.4|15386.4|15376.4|15391.4|15381.4|15368.4|15358.4|2039
1641447000000|2022-01-06 05:30:00|15380.4|15370.4|15373.4|15363.4|15384.4|15374.4|15355.4|15345.4|2651
1641447300000|2022-01-06 05:35:00|15374.4|15364.4|15369.4|15359.4|15387.4|15377.4|15367.4|15357.4|1589
1641447600000|2022-01-06 05:40:00|15368.4|15358.4|15344.4|15334.4|15368.4|15358.4|15335.4|15325.4|2441
1641447900000|2022-01-06 05:45:00|15343.4|15333.4|15360.4|15350.4|15360.4|15350.4|15343.4|15333.4|1848
1641448200000|2022-01-06 05:50:00|15361.4|15351.4|15346.4|15336.4|15373.4|15363.4|15344.4|15334.4|2775
1641448500000|2022-01-06 05:55:00|15347.4|15337.4|15367.4|15357.4|15368.4|15358.4|15338.4|15328.4|1968
1641448800000|2022-01-06 06:00:00|15366.4|15356.4|15355.4|15345.4|15372.4|15362.4|15353.4|15343.4|1611
1641449100000|2022-01-06 06:05:00|15356.4|15346.4|15338.4|15328.4|15364.4|15354.4|15337.4|15327.4|1765
1641449400000|2022-01-06 06:10:00|15336.4|15326.4|15347.4|15337.4|15351.4|15341.4|15334.4|15324.4|2452
1641449700000|2022-01-06 06:15:00|15348.4|15338.4|15345.4|15335.4|15358.4|15348.4|15342.4|15332.4|1218
1641450000000|2022-01-06 06:20:00|15347.4|15337.4|15344.4|15334.4|15350.4|15340.4|15335.4|15325.4|2228
1641450300000|2022-01-06 06:25:00|15342.4|15332.4|15334.4|15324.4|15348.4|15338.4|15332.4|15322.4|3302
1641450600000|2022-01-06 06:30:00|15335.4|15325.4|15342.4|15332.4|15350.4|15340.4|15330.4|15320.4|2272
1641450900000|2022-01-06 06:35:00|15343.4|15333.4|15365.4|15355.4|15365.4|15355.4|15339.4|15329.4|1381
1641451200000|2022-01-06 06:40:00|15366.4|15356.4|15362.4|15352.4|15372.4|15362.4|15358.4|15348.4|2501
1641451500000|2022-01-06 06:45:00|15365.4|15355.4|15352.4|15342.4|15365.4|15355.4|15349.4|15339.4|2899
1641451800000|2022-01-06 06:50:00|15353.4|15343.4|15348.4|15338.4|15355.4|15345.4|15339.4|15329.4|5131
1641452100000|2022-01-06 06:55:00|15351.4|15341.4|15354.4|15344.4|15357.4|15347.4|15341.4|15331.4|5703
1641452400000|2022-01-06 07:00:00|15356.4|15346.4|15352.4|15342.4|15364.4|15354.4|15346.4|15336.4|2307
1641452700000|2022-01-06 07:05:00|15353.4|15343.4|15341.4|15331.4|15358.4|15348.4|15340.4|15330.4|2075
1641453000000|2022-01-06 07:10:00|15340.4|15330.4|15356.4|15346.4|15356.4|15346.4|15337.4|15327.4|2111
1641453300000|2022-01-06 07:15:00|15354.4|15344.4|15336.4|15326.4|15354.4|15344.4|15335.4|15325.4|1330
1641453600000|2022-01-06 07:20:00|15337.4|15327.4|15367.4|15357.4|15367.4|15357.4|15337.4|15327.4|1512
1641453900000|2022-01-06 07:25:00|15365.4|15355.4|15367.4|15357.4|15367.4|15357.4|15363.4|15353.4|580
1641454200000|2022-01-06 07:30:00|15368.4|15358.4|15356.4|15346.4|15372.4|15362.4|15354.4|15344.4|1489
1641454500000|2022-01-06 07:35:00|15360.4|15350.4|15367.4|15357.4|15370.4|15360.4|15357.4|15347.4|701
1641454800000|2022-01-06 07:40:00|15368.4|15358.4|15371.4|15361.4|15376.4|15366.4|15367.4|15357.4|1446
1641455100000|2022-01-06 07:45:00|15376.4|15366.4|15370.4|15360.4|15376.4|15366.4|15363.4|15353.4|1083
1641455400000|2022-01-06 07:50:00|15371.4|15361.4|15365.4|15355.4|15374.4|15364.4|15365.4|15355.4|825
1641455700000|2022-01-06 07:55:00|15366.4|15356.4|15365.4|15355.4|15374.4|15364.4|15365.4|15355.4|844
1641456000000|2022-01-06 08:00:00|15367.4|15356.4|15379.4|15367.4|15381.4|15369.4|15363.4|15352.4|1012
1641456300000|2022-01-06 08:05:00|15380.4|15368.4|15378.4|15367.4|15381.4|15370.4|15376.4|15365.4|804
1641456600000|2022-01-06 08:10:00|15379.4|15368.4|15368.4|15357.4|15379.4|15368.4|15367.4|15355.4|1504
1641456900000|2022-01-06 08:15:00|15369.4|15358.4|15355.4|15344.4|15369.4|15358.4|15353.4|15341.4|1233
1641457200000|2022-01-06 08:20:00|15356.4|15345.4|15351.4|15340.4|15358.4|15347.4|15343.4|15332.4|1476
1641457500000|2022-01-06 08:25:00|15353.4|15342.4|15350.4|15338.4|15364.4|15353.4|15348.4|15337.4|2076
1641457800000|2022-01-06 08:30:00|15362.6|15338.6|15365|15341|15372.2|15348.2|15356.4|15332.4|0
1641458100000|2022-01-06 08:35:00|15364.1|15340.1|15357.5|15333.5|15368.5|15344.5|15335.9|15311.9|3039
1641458400000|2022-01-06 08:40:00|15357.8|15333.8|15354.8|15330.8|15369.7|15345.7|15351.5|15327.5|0
1641458700000|2022-01-06 08:45:00|15354.6|15330.6|15371.8|15347.8|15371.8|15347.8|15350.8|15326.8|0
1641459000000|2022-01-06 08:50:00|15371.6|15347.6|15376.7|15352.7|15376.7|15352.7|15353.3|15329.3|0
1641459300000|2022-01-06 08:55:00|15376.9|15352.9|15383.4|15359.4|15392|15368|15373.7|15349.7|0
1641459600000|2022-01-06 09:00:00|15383.7|15359.7|15356.4|15345.4|15383.7|15359.7|15351.4|15335.4|572
1641459900000|2022-01-06 09:05:00|15355.4|15344.4|15363.4|15352.4|15365.4|15353.4|15355.4|15344.4|210
1641460200000|2022-01-06 09:10:00|15364.4|15351.4|15365.4|15353.4|15365.4|15354.4|15361.4|15350.4|233
1641460500000|2022-01-06 09:15:00|15364.4|15354.4|15363.4|15352.4|15368.4|15356.4|15363.4|15352.4|244
1641460800000|2022-01-06 09:20:00|15364.4|15353.4|15364.4|15353.4|15365.4|15353.4|15360.4|15348.4|393
1641461100000|2022-01-06 09:25:00|15365.4|15352.4|15363.4|15352.4|15365.4|15354.4|15361.4|15350.4|90
1641461400000|2022-01-06 09:30:00|15362.4|15351.4|15359.4|15348.4|15364.4|15353.4|15358.4|15347.4|165
1641461700000|2022-01-06 09:35:00|15358.4|15347.4|15354.4|15343.4|15359.4|15347.4|15354.4|15343.4|184
1641462000000|2022-01-06 09:40:00|15355.4|15344.4|15355.4|15344.4|15358.4|15347.4|15354.4|15343.4|191
1641462300000|2022-01-06 09:45:00|15356.4|15345.4|15354.4|15343.4|15357.4|15345.4|15353.4|15342.4|101
1641462600000|2022-01-06 09:50:00|15355.4|15344.4|15358.4|15347.4|15358.4|15347.4|15353.4|15342.4|188
1641462900000|2022-01-06 09:55:00|15359.4|15348.4|15360.4|15349.4|15360.4|15349.4|15355.4|15344.4|100
1641463200000|2022-01-06 10:00:00|15361.4|15350.4|15363.4|15352.4|15363.4|15352.4|15360.4|15349.4|101
1641463500000|2022-01-06 10:05:00|15364.4|15353.4|15367.4|15356.4|15369.4|15358.4|15364.4|15353.4|143
1641463800000|2022-01-06 10:10:00|15368.4|15357.4|15372.4|15360.4|15374.4|15363.4|15367.4|15356.4|202
1641464100000|2022-01-06 10:15:00|15370.4|15361.4|15371.4|15360.4|15374.4|15363.4|15370.4|15359.4|183
1641464400000|2022-01-06 10:20:00|15372.4|15361.4|15377.4|15366.4|15378.4|15367.4|15371.4|15359.4|178
1641464700000|2022-01-06 10:25:00|15378.4|15367.4|15376.4|15365.4|15379.4|15368.4|15375.4|15364.4|157
1641465000000|2022-01-06 10:30:00|15377.4|15366.4|15378.4|15367.4|15380.4|15369.4|15376.4|15365.4|67
1641465300000|2022-01-06 10:35:00|15379.4|15368.4|15378.4|15367.4|15380.4|15369.4|15378.4|15367.4|63
1641465600000|2022-01-06 10:40:00|15377.4|15366.4|15373.4|15361.4|15379.4|15368.4|15370.4|15358.4|257
1641465900000|2022-01-06 10:45:00|15372.4|15360.4|15371.4|15360.4|15374.4|15363.4|15371.4|15360.4|137
1641466200000|2022-01-06 10:50:00|15372.4|15361.4|15364.4|15353.4|15372.4|15361.4|15363.4|15352.4|194
1641466500000|2022-01-06 10:55:00|15365.4|15354.4|15362.4|15350.4|15366.4|15355.4|15361.4|15350.4|257
1641466800000|2022-01-06 11:00:00|15361.4|15351.4|15367.4|15355.4|15367.4|15356.4|15361.4|15350.4|68
1641467100000|2022-01-06 11:05:00|15368.4|15356.4|15364.4|15353.4|15368.4|15357.4|15364.4|15353.4|38
1641467400000|2022-01-06 11:10:00|15365.4|15354.4|15362.4|15351.4|15366.4|15354.4|15361.4|15350.4|55
1641467700000|2022-01-06 11:15:00|15363.4|15352.4|15364.4|15353.4|15365.4|15353.4|15362.4|15351.4|18
1641468000000|2022-01-06 11:20:00|15365.4|15352.4|15361.4|15349.4|15365.4|15353.4|15361.4|15349.4|38
1641468300000|2022-01-06 11:25:00|15360.4|15350.4|15361.4|15349.4|15363.4|15352.4|15360.4|15349.4|73
1641468600000|2022-01-06 11:30:00|15360.4|15350.4|15360.4|15349.4|15362.4|15351.4|15359.4|15348.4|145
1641468900000|2022-01-06 11:35:00||15348.4||15349.4||15349.4||15348.4|34
1641469200000|2022-01-06 11:40:00|15361.4|15348.4|15362.4|15350.4|15362.4|15351.4|15360.4|15348.4|224
1641469500000|2022-01-06 11:45:00|15361.4|15351.4|15358.4|15346.4|15363.4|15352.4|15357.4|15346.4|118
1641469800000|2022-01-06 11:50:00|15359.4|15347.4|15365.4|15353.4|15365.4|15354.4|15358.4|15346.4|62
1641470100000|2022-01-06 11:55:00|15364.4|15352.4|15363.4|15351.4|15364.4|15353.4|15363.4|15351.4|20
1641470400000|2022-01-06 12:00:00|15364.4|15352.4|15367.4|15356.4|15369.4|15357.4|15364.4|15352.4|71
1641470700000|2022-01-06 12:05:00|15368.4|15355.4|15371.4|15360.4|15371.4|15360.4|15366.4|15355.4|60
1641471000000|2022-01-06 12:10:00|15372.4|15359.4|15373.4|15362.4|15374.4|15362.4|15371.4|15359.4|72
1641471300000|2022-01-06 12:15:00|15374.4|15363.4|15372.4|15361.4|15374.4|15363.4|15372.4|15361.4|60
1641471600000|2022-01-06 12:20:00|15373.4|15362.4|15369.4|15357.4|15373.4|15362.4|15367.4|15356.4|91
1641471900000|2022-01-06 12:25:00|15368.4|15358.4|15368.4|15357.4|15369.4|15358.4|15367.4|15356.4|93
1641472200000|2022-01-06 12:30:00|15367.4|15356.4|15368.4|15357.4|15371.4|15360.4|15367.4|15356.4|82
1641472500000|2022-01-06 12:35:00|15367.4|15356.4|15369.4|15357.4|15370.4|15359.4|15367.4|15356.4|73
1641472800000|2022-01-06 12:40:00|15368.4|15358.4|15367.4|15355.4|15370.4|15359.4|15366.4|15355.4|50
1641473100000|2022-01-06 12:45:00|15366.4|15356.4|15368.4|15357.4|15368.4|15357.4|15366.4|15355.4|33
1641473400000|2022-01-06 12:50:00|15369.4|15358.4|15371.4|15359.4|15371.4|15359.4|15367.4|15356.4|75
1641473700000|2022-01-06 12:55:00|15372.4|15360.4|15368.4|15356.4|15372.4|15360.4|15367.4|15355.4|97
1641474000000|2022-01-06 13:00:00|15369.4|15357.4|15368.4|15357.4|15370.4|15359.4|15367.4|15356.4|66
1641474300000|2022-01-06 13:05:00|15367.4|15356.4|15372.4|15361.4|15372.4|15361.4|15366.4|15354.4|83
1641474600000|2022-01-06 13:10:00|15373.4|15362.4|15371.4|15360.4|15375.4|15364.4|15371.4|15360.4|166
1641474900000|2022-01-06 13:15:00|15372.4|15361.4|15373.4|15362.4|15374.4|15362.4|15371.4|15360.4|63
1641475200000|2022-01-06 13:20:00|15372.4|15361.4|15373.4|15361.4|15374.4|15362.4|15371.4|15360.4|57
1641475500000|2022-01-06 13:25:00|15372.4|15362.4|15372.4|15361.4|15373.4|15362.4|15371.4|15360.4|58
1641475800000|2022-01-06 13:30:00|15373.4|15360.4|15371.4|15360.4|15373.4|15362.4|15369.4|15358.4|123
1641476100000|2022-01-06 13:35:00|15370.4|15359.4|15375.4|15363.4|15375.4|15363.4|15370.4|15358.4|52
1641476400000|2022-01-06 13:40:00|15374.4|15362.4|15371.4|15359.4|15375.4|15363.4|15369.4|15357.4|293
1641476700000|2022-01-06 13:45:00|15372.4|15360.4|15368.4|15356.4|15372.4|15360.4|15367.4|15356.4|46
1641477000000|2022-01-06 13:50:00|15367.4|15357.4|15370.4|15359.4|15371.4|15360.4|15367.4|15356.4|48
1641477300000|2022-01-06 13:55:00|15369.4|15358.4|15361.4|15350.4|15371.4|15360.4|15361.4|15349.4|366
1641477600000|2022-01-06 14:00:00|15362.4|15349.4|15365.4|15353.4|15365.4|15353.4|15354.4|15343.4|251
1641477900000|2022-01-06 14:05:00|15366.4|15354.4|15360.4|15348.4|15367.4|15356.4|15359.4|15348.4|114
1641478200000|2022-01-06 14:10:00|15361.4|15349.4|15353.4|15342.4|15361.4|15349.4|15350.4|15339.4|529
1641478500000|2022-01-06 14:15:00|15354.4|15341.4|15357.4|15346.4|15359.4|15348.4|15354.4|15341.4|80
1641478800000|2022-01-06 14:20:00|15358.4|15345.4|15361.4|15349.4|15361.4|15349.4|15357.4|15345.4|65
1641479100000|2022-01-06 14:25:00|15362.4|15350.4|15355.4|15343.4|15362.4|15351.4|15355.4|15343.4|105
1641479400000|2022-01-06 14:30:00|15354.4|15344.4|15400.4|15389.4|15400.4|15389.4|15354.4|15343.4|1713
1641479700000|2022-01-06 14:35:00|15399.4|15387.4|15394.4|15383.4|15404.4|15393.4|15383.4|15371.4|1367
1641480000000|2022-01-06 14:40:00|15395.4|15382.4|15395.4|15383.4|15401.4|15390.4|15390.4|15379.4|692
1641480300000|2022-01-06 14:45:00|15396.4|15384.4|15387.4|15376.4|15397.4|15386.4|15383.4|15372.4|1074
1641480600000|2022-01-06 14:50:00|15388.4|15378.4|15381.4|15370.4|15395.4|15383.4|15381.4|15370.4|520
1641480900000|2022-01-06 14:55:00|15382.4|15369.4|15372.4|15360.4|15389.4|15378.4|15370.4|15359.4|516
1641481200000|2022-01-06 15:00:00|15373.4|15359.4|15360.4|15348.4|15381.4|15370.4|15360.4|15348.4|706
1641481500000|2022-01-06 15:05:00|15359.4|15349.4|15351.4|15340.4|15363.4|15352.4|15346.4|15334.4|668
1641481800000|2022-01-06 15:10:00|15350.4|15339.4|15353.4|15341.4|15355.4|15344.4|15340.4|15328.4|507
1641482100000|2022-01-06 15:15:00|15352.4|15342.4|15350.4|15338.4|15364.4|15353.4|15349.4|15338.4|308
1641482400000|2022-01-06 15:20:00|15349.4|15337.4|15370.4|15358.4|15370.4|15359.4|15348.4|15337.4|355
1641482700000|2022-01-06 15:25:00|15369.4|15359.4|15368.4|15357.4|15383.4|15372.4|15367.4|15356.4|521
1641483000000|2022-01-06 15:30:00|15369.4|15358.4|15388.4|15377.4|15391.4|15379.4|15369.4|15358.4|524
1641483300000|2022-01-06 15:35:00|15387.4|15376.4|15384.4|15373.4|15387.4|15376.4|15378.4|15367.4|330
1641483600000|2022-01-06 15:40:00|15385.4|15374.4|15387.4|15376.4|15389.4|15377.4|15380.4|15369.4|301
1641483900000|2022-01-06 15:45:00|15388.4|15375.4|15397.4|15386.4|15398.4|15387.4|15386.4|15374.4|478
1641484200000|2022-01-06 15:50:00|15396.4|15384.4|15391.4|15380.4|15397.4|15386.4|15391.4|15380.4|232
1641484500000|2022-01-06 15:55:00|15392.4|15381.4|15388.4|15377.4|15398.4|15386.4|15388.4|15376.4|426
1641484800000|2022-01-06 16:00:00|15389.4|15378.4|15388.4|15377.4|15392.4|15381.4|15386.4|15375.4|332
1641485100000|2022-01-06 16:05:00|15389.4|15378.4|15399.4|15388.4|15399.4|15388.4|15387.4|15376.4|284
1641485400000|2022-01-06 16:10:00|15400.4|15389.4|15401.4|15390.4|15404.4|15393.4|15400.4|15389.4|428
1641485700000|2022-01-06 16:15:00|15402.4|15391.4|15404.4|15392.4|15407.4|15396.4|15399.4|15388.4|827
1641486000000|2022-01-06 16:20:00|15403.4|15391.4|15399.4|15388.4|15404.4|15393.4|15398.4|15387.4|252
1641486300000|2022-01-06 16:25:00|15400.4|15387.4|15393.4|15382.4|15400.4|15388.4|15390.4|15379.4|295
1641486600000|2022-01-06 16:30:00|15394.4|15383.4|15384.4|15373.4|15394.4|15383.4|15383.4|15372.4|321
1641486900000|2022-01-06 16:35:00|15385.4|15374.4|15389.4|15378.4|15393.4|15382.4|15383.4|15372.4|180
1641487200000|2022-01-06 16:40:00|15390.4|15379.4|15394.4|15383.4|15395.4|15383.4|15386.4|15375.4|126
1641487500000|2022-01-06 16:45:00|15393.4|15382.4|15395.4|15384.4|15395.4|15384.4|15390.4|15379.4|94
1641487800000|2022-01-06 16:50:00|15396.4|15385.4|15395.4|15384.4|15397.4|15386.4|15392.4|15380.4|102
1641488100000|2022-01-06 16:55:00|15396.4|15385.4|15397.4|15386.4|15398.4|15387.4|15393.4|15382.4|81
1641488400000|2022-01-06 17:00:00|15398.4|15385.4|15395.4|15384.4|15398.4|15387.4|15394.4|15383.4|85
1641488700000|2022-01-06 17:05:00|15394.4|15383.4|15400.4|15388.4|15402.4|15390.4|15394.4|15383.4|185
1641489000000|2022-01-06 17:10:00|15401.4|15389.4|15396.4|15385.4|15401.4|15389.4|15396.4|15385.4|49
1641489300000|2022-01-06 17:15:00|15395.4|15384.4|15397.4|15385.4|15400.4|15388.4|15393.4|15382.4|76
1641489600000|2022-01-06 17:20:00|15396.4|15384.4|15398.4|15386.4|15400.4|15389.4|15395.4|15384.4|76
1641489900000|2022-01-06 17:25:00|15397.4|15387.4|15401.4|15389.4|15402.4|15390.4|15397.4|15386.4|70
1641490200000|2022-01-06 17:30:00|15400.4|15390.4|15401.4|15390.4|15402.4|15391.4|15398.4|15387.4|84
1641490500000|2022-01-06 17:35:00|15402.4|15391.4|15403.4|15392.4|15404.4|15393.4|15399.4|15388.4|147
1641490800000|2022-01-06 17:40:00|15404.4|15391.4|15407.4|15396.4|15408.4|15397.4|15402.4|15391.4|222
1641491100000|2022-01-06 17:45:00|15408.4|15397.4|15404.4|15393.4|15408.4|15397.4|15403.4|15392.4|100
1641491400000|2022-01-06 17:50:00|15403.4|15392.4|15402.4|15391.4|15404.4|15393.4|15400.4|15389.4|93
1641491700000|2022-01-06 17:55:00|15403.4|15390.4|15398.4|15387.4|15403.4|15392.4|15398.4|15387.4|50
1641492000000|2022-01-06 18:00:00|15397.4|15386.4|15400.4|15389.4|15400.4|15389.4|15395.4|15384.4|96
1641492300000|2022-01-06 18:05:00|15399.4|15388.4|15395.4|15384.4|15401.4|15389.4|15393.4|15382.4|102
1641492600000|2022-01-06 18:10:00|15396.4|15385.4|15394.4|15383.4|15397.4|15386.4|15394.4|15382.4|77
1641492900000|2022-01-06 18:15:00|15395.4|15384.4|15392.4|15381.4|15395.4|15384.4|15389.4|15378.4|140
1641493200000|2022-01-06 18:20:00|15393.4|15382.4|15388.4|15376.4|15393.4|15382.4|15388.4|15376.4|58
1641493500000|2022-01-06 18:25:00|15387.4|15377.4|15385.4|15374.4|15387.4|15377.4|15385.4|15374.4|53
1641493800000|2022-01-06 18:30:00|15386.4|15375.4|15384.4|15373.4|15386.4|15375.4|15383.4|15372.4|63
1641494100000|2022-01-06 18:35:00|15385.4|15374.4|15390.4|15379.4|15395.4|15384.4|15385.4|15373.4|331
1641494400000|2022-01-06 18:40:00|15389.4|15378.4|15388.4|15377.4|15389.4|15378.4|15384.4|15373.4|193
1641494700000|2022-01-06 18:45:00|15387.4|15376.4|15387.4|15376.4|15392.4|15380.4|15385.4|15374.4|115
1641495000000|2022-01-06 18:50:00|15386.4|15375.4|15386.4|15375.4|15387.4|15376.4|15384.4|15373.4|53
1641495300000|2022-01-06 18:55:00|15385.4|15374.4|15386.4|15374.4|15387.4|15375.4|15384.4|15372.4|97
1641495600000|2022-01-06 19:00:00|15385.4|15375.4|15384.4|15373.4|15389.4|15378.4|15384.4|15373.4|103
1641495900000|2022-01-06 19:05:00|15383.4|15372.4|15387.4|15375.4|15388.4|15377.4|15382.4|15371.4|87
1641496200000|2022-01-06 19:10:00|15388.4|15376.4|15388.4|15377.4|15394.4|15382.4|15387.4|15376.4|294
1641496500000|2022-01-06 19:15:00|15389.4|15378.4|15389.4|15377.4|15392.4|15381.4|15388.4|15376.4|84
1641496800000|2022-01-06 19:20:00|15390.4|15378.4|15387.4|15375.4|15390.4|15379.4|15385.4|15374.4|54
1641497100000|2022-01-06 19:25:00|15388.4|15376.4|15387.4|15375.4|15388.4|15377.4|15387.4|15375.4|36
1641497400000|2022-01-06 19:30:00|15386.4|15376.4|15383.4|15372.4|15389.4|15378.4|15382.4|15371.4|90
1641497700000|2022-01-06 19:35:00|15384.4|15373.4|15387.4|15375.4|15388.4|15377.4|15383.4|15372.4|79
1641498000000|2022-01-06 19:40:00|15386.4|15376.4|15388.4|15378.4|15389.4|15378.4|15386.4|15375.4|39
1641498300000|2022-01-06 19:45:00|15388.9|15378.9|15388.4|15378.4|15388.9|15378.9|15385.9|15375.9|50
1641498600000|2022-01-06 19:50:00|15387.9|15377.9|15387.9|15377.9|15390.9|15380.9|15387.4|15377.4|91
1641498900000|2022-01-06 19:55:00|15388.4|15378.4|15387.9|15377.9|15390.9|15380.9|15386.9|15376.9|49
1641499200000|2022-01-06 20:00:00|15388.4|15378.4|15395.4|15385.4|15395.9|15385.9|15388.4|15378.4|107
1641499500000|2022-01-06 20:05:00|15394.9|15384.9|15388.9|15378.9|15395.9|15385.9|15388.9|15378.9|100
1641499800000|2022-01-06 20:10:00|15388.4|15378.4|15386.4|15376.4|15389.4|15379.4|15386.4|15376.4|46
1641500100000|2022-01-06 20:15:00|15386.9|15376.9|15382.9|15372.9|15387.9|15377.9|15381.9|15371.9|76
1641500400000|2022-01-06 20:20:00|15383.9|15373.9|15379.4|15369.4|15385.9|15375.9|15378.9|15368.9|140
1641500700000|2022-01-06 20:25:00|15379.9|15369.9|15380.4|15370.4|15380.9|15370.9|15377.9|15367.9|65
1641501000000|2022-01-06 20:30:00|15379.9|15369.9|15378.4|15368.4|15387.9|15377.9|15377.4|15367.4|166
1641501300000|2022-01-06 20:35:00|15377.9|15367.9|15375.9|15365.9|15380.4|15370.4|15374.9|15364.9|83
1641501600000|2022-01-06 20:40:00|15376.4|15366.4|15381.4|15371.4|15382.9|15372.9|15374.4|15364.4|174
1641501900000|2022-01-06 20:45:00|15380.9|15370.9|15379.9|15369.9|15383.9|15373.9|15375.4|15365.4|123
1641502200000|2022-01-06 20:50:00|15378.9|15368.9|15379.9|15369.9|15381.4|15371.4|15375.9|15365.9|231
1641502500000|2022-01-06 20:55:00|15378.9|15368.9|15381.4|15371.4|15381.9|15371.9|15373.9|15363.9|346
1641502800000|2022-01-06 21:00:00|15380.9|15370.9|15375.4|15365.4|15381.9|15371.9|15373.4|15363.4|188
1641503100000|2022-01-06 21:05:00|15375.9|15365.9|15376.9|15366.9|15376.9|15366.9|15375.9|15365.9|5
1641503400000|2022-01-06 21:10:00|15377.4|15367.4|15380.9|15370.9|15382.4|15372.4|15376.4|15366.4|29
1641503700000|2022-01-06 21:15:00|15387.4|15363.4|15388.6|15364.6|15390.5|15366.5|15386.3|15362.3|0
1641504000000|2022-01-06 21:20:00|15387.9|15363.9|15391.9|15367.9|15391.9|15367.9|15387.9|15363.9|0
1641504300000|2022-01-06 21:25:00|15392.5|15368.5|15390.5|15366.5|15392.5|15368.5|15390.5|15366.5|0
1641504600000|2022-01-06 21:30:00|15391.2|15367.2|15387.9|15363.9|15391.9|15367.9|15387.3|15363.3|0
1641504900000|2022-01-06 21:35:00|15388.6|15364.6|15385|15361|15390.5|15366.5|15384|15360|0
1641505200000|2022-01-06 21:40:00|15385.3|15361.3|15391.7|15367.7|15393.7|15369.7|15385.3|15361.3|0
1641505500000|2022-01-06 21:45:00|15392.4|15368.4|15391.7|15367.7|15395|15371|15391.7|15367.7|0
1641505800000|2022-01-06 21:50:00|15392.4|15368.4|15395|15371|15396.3|15372.3|15392.4|15368.4|0
1641506100000|2022-01-06 21:55:00|15394.4|15370.4|15394.4|15370.4|15395.7|15371.7|15391.7|15367.7|0
1641506400000|2022-01-06 22:00:00|15394.8|15370.8|15395.1|15371.1|15395.1|15371.1|15393.3|15369.3|0
1641506700000|2022-01-06 22:05:00|15395.2|15371.2|15393.9|15369.9|15395.2|15371.2|15393.9|15369.9|0
1641507000000|2022-01-06 22:10:00|15393.8|15369.8|15394.9|15370.9|15395|15371|15393.8|15369.8|0
1641507300000|2022-01-06 22:15:00|15395|15371|15394.9|15370.9|15395.1|15371.1|15394.9|15370.9|0
1641507600000|2022-01-06 22:20:00|15395.1|15371.1|15395.1|15371.1|15395.1|15371.1|15395.1|15371.1|0
1641507900000|2022-01-06 22:25:00|15395.2|15371.2|15393.8|15369.8|15395.2|15371.2|15392.6|15368.6|0
1641508200000|2022-01-06 22:30:00|15394|15370|15394|15370|15394|15370|15394|15370|0
1641508500000|2022-01-06 22:35:00|15394.3|15370.3|15394.3|15370.3|15394.6|15370.6|15394.3|15370.3|0
1641508800000|2022-01-06 22:40:00|15394.1|15370.1|15394.4|15370.4|15394.5|15370.5|15394.1|15370.1|0
1641509100000|2022-01-06 22:45:00|15394.5|15370.5|15394.5|15370.5|15394.5|15370.5|15394.5|15370.5|0
1641509400000|2022-01-06 22:50:00|15394.6|15370.6|15394.9|15370.9|15395.1|15371.1|15394.6|15370.6|0
1641509700000|2022-01-06 22:55:00|15395.1|15371.1|15396.5|15372.5|15396.5|15372.5|15395|15371|0
1641510000000|2022-01-06 23:00:00|15404.1|15380.1|15402.5|15378.5|15408.1|15384.1|15401.8|15377.8|0
1641510300000|2022-01-06 23:05:00|15401.8|15377.8|15405.6|15381.6|15406.3|15382.3|15401.8|15377.8|0
1641510600000|2022-01-06 23:10:00|15406.3|15382.3|15403|15379|15406.9|15382.9|15403|15379|0
1641510900000|2022-01-06 23:15:00|15401|15377|15406.3|15382.3|15406.9|15382.9|15399.7|15375.7|0
1641511200000|2022-01-06 23:20:00|15406.9|15382.9|15403.6|15379.6|15408.2|15384.2|15403|15379|0
1641511500000|2022-01-06 23:25:00|15403.3|15379.3|15406.3|15382.3|15406.3|15382.3|15403|15379|0
1641511800000|2022-01-06 23:30:00|15406.9|15382.9|15406.6|15382.6|15409.5|15385.5|15403.6|15379.6|0
1641512100000|2022-01-06 23:35:00|15406.9|15382.9|15408.9|15384.9|15410.2|15386.2|15406.3|15382.3|0
1641512400000|2022-01-06 23:40:00|15409.5|15385.5|15406.4|15382.4|15409.5|15385.5|15405.7|15381.7|0
1641512700000|2022-01-06 23:45:00|15407|15383|15405.7|15381.7|15409|15385|15403.7|15379.7|0
1641513000000|2022-01-06 23:50:00|15406.4|15382.4|15411.3|15387.3|15411.3|15387.3|15405.7|15381.7|0
1641513300000|2022-01-06 23:55:00|15410.6|15386.6|15409.3|15385.3|15411.3|15387.3|15409.3|15385.3|0
1641513600000|2022-01-07 00:00:00|15409.6|15385.6|15413.1|15389.1|15416.4|15392.4|15406.7|15382.7|0
1641513900000|2022-01-07 00:05:00|15412.5|15388.5|15414.6|15390.6|15416.5|15392.5|15412.1|15388.1|0
1641514200000|2022-01-07 00:10:00|15414.9|15390.9|15419.3|15395.3|15421.3|15397.3|15411.4|15387.4|0
1641514500000|2022-01-07 00:15:00|15420|15396|15427.3|15403.3|15430.9|15406.9|15417.3|15393.3|0
1641514800000|2022-01-07 00:20:00|15426.9|15402.9|15426.1|15402.1|15428.5|15404.5|15420.6|15396.6|0
1641515100000|2022-01-07 00:25:00|15425.6|15401.6|15428|15404|15430.7|15406.7|15422.6|15398.6|0
1641515400000|2022-01-07 00:30:00|15427.6|15403.6|15428.2|15404.2|15429.7|15405.7|15425|15401|0
1641515700000|2022-01-07 00:35:00|15427.3|15403.3|15431.9|15407.9|15433.2|15409.2|15426.4|15402.4|0
1641516000000|2022-01-07 00:40:00|15431|15407|15430.4|15406.4|15433.8|15409.8|15429.5|15405.5|0
1641516300000|2022-01-07 00:45:00|15430.6|15406.6|15416.1|15392.1|15431.2|15407.2|15415.1|15391.1|0
1641516600000|2022-01-07 00:50:00|15416.3|15392.3|15415.2|15391.2|15416.3|15392.3|15411|15387|0
1641516900000|2022-01-07 00:55:00|15414.7|15390.7|15416.3|15392.3|15416.6|15392.6|15412|15388|0
1641517200000|2022-01-07 01:00:00|15416|15392|15393.9|15383.9|15416|15392|15366.4|15356.4|3180
1641517500000|2022-01-07 01:05:00|15392.9|15382.9|15389.9|15379.9|15394.4|15384.4|15387.9|15377.9|1026
1641517800000|2022-01-07 01:10:00|15390.4|15380.4|15410.4|15400.4|15415.9|15405.9|15387.4|15377.4|2201
1641518100000|2022-01-07 01:15:00|15409.9|15399.9|15393.4|15383.4|15414.4|15404.4|15387.4|15377.4|2491
1641518400000|2022-01-07 01:20:00|15392.9|15382.9|15385.4|15375.4|15393.4|15383.4|15377.4|15367.4|1432
1641518700000|2022-01-07 01:25:00|15385.9|15375.9|15403.4|15393.4|15403.9|15393.9|15383.9|15373.9|1747
1641519000000|2022-01-07 01:30:00|15402.4|15392.4|15428.4|15418.4|15437.4|15427.4|15389.4|15379.4|15834
1641519300000|2022-01-07 01:35:00|15428.9|15418.9|15399.9|15389.9|15432.4|15422.4|15393.4|15383.4|6884
1641519600000|2022-01-07 01:40:00|15400.4|15390.4|15352.9|15342.9|15404.9|15394.9|15340.9|15330.9|7041
1641519900000|2022-01-07 01:45:00|15352.4|15342.4|15386.4|15376.4|15406.4|15396.4|15350.4|15340.4|6397
1641520200000|2022-01-07 01:50:00|15385.4|15375.4|15408.4|15398.4|15434.4|15424.4|15381.4|15371.4|6004
1641520500000|2022-01-07 01:55:00|15410.4|15400.4|15432.4|15422.4|15444.4|15434.4|15407.4|15397.4|5269
1641520800000|2022-01-07 02:00:00|15430.4|15420.4|15385.4|15375.4|15441.4|15431.4|15381.4|15371.4|4403
1641521100000|2022-01-07 02:05:00|15386.4|15376.4|15368.4|15358.4|15386.4|15376.4|15345.4|15335.4|4394
1641521400000|2022-01-07 02:10:00|15367.4|15357.4|15359.4|15349.4|15367.4|15357.4|15348.4|15338.4|2205
1641521700000|2022-01-07 02:15:00|15358.4|15348.4|15337.4|15327.4|15371.4|15361.4|15327.4|15317.4|3585
1641522000000|2022-01-07 02:20:00|15336.4|15326.4|15379.4|15369.4|15383.4|15373.4|15333.4|15323.4|2081
1641522300000|2022-01-07 02:25:00|15375.4|15365.4|15370.4|15360.4|15375.4|15365.4|15354.4|15344.4|1595
1641522600000|2022-01-07 02:30:00|15368.4|15358.4|15377.4|15367.4|15380.4|15370.4|15358.4|15348.4|2953
1641522900000|2022-01-07 02:35:00|15376.4|15366.4|15370.4|15360.4|15399.4|15389.4|15361.4|15351.4|2960
1641523200000|2022-01-07 02:40:00|15369.4|15359.4|15365.4|15355.4|15379.4|15369.4|15361.4|15351.4|1343
1641523500000|2022-01-07 02:45:00|15366.4|15356.4|15348.4|15338.4|15374.4|15364.4|15346.4|15336.4|2150
1641523800000|2022-01-07 02:50:00|15346.4|15336.4|15371.4|15361.4|15372.4|15362.4|15345.4|15335.4|2196
1641524100000|2022-01-07 02:55:00|15372.4|15362.4|15400.4|15390.4|15411.4|15401.4|15372.4|15362.4|3093
1641524400000|2022-01-07 03:00:00|15399.4|15389.4|15369.4|15359.4|15403.4|15393.4|15367.4|15357.4|2267
1641524700000|2022-01-07 03:05:00|15370.4|15360.4|15376.4|15366.4|15395.4|15385.4|15370.4|15360.4|1146
1641525000000|2022-01-07 03:10:00|15375.4|15365.4|15390.4|15380.4|15396.4|15386.4|15375.4|15365.4|1650
1641525300000|2022-01-07 03:15:00|15388.4|15378.4|15422.4|15412.4|15436.4|15426.4|15386.4|15376.4|3080
1641525600000|2022-01-07 03:20:00|15423.4|15413.4|15432.4|15422.4|15434.4|15424.4|15403.4|15393.4|1866
1641525900000|2022-01-07 03:25:00|15434.4|15424.4|15426.4|15416.4|15438.4|15428.4|15421.4|15411.4|2219
1641526200000|2022-01-07 03:30:00|15428.4|15418.4|15430.4|15420.4|15432.4|15422.4|15424.4|15414.4|817
1641526500000|2022-01-07 03:35:00|15429.4|15419.4|15426.4|15416.4|15429.4|15419.4|15420.4|15410.4|371
1641526800000|2022-01-07 03:40:00|15425.4|15415.4|15414.4|15404.4|15425.4|15415.4|15414.4|15404.4|729
1641527100000|2022-01-07 03:45:00|15415.4|15405.4|15416.4|15406.4|15420.4|15410.4|15412.4|15402.4|381
1641527400000|2022-01-07 03:50:00|15417.4|15407.4|15421.4|15411.4|15422.4|15412.4|15414.4|15404.4|105
1641527700000|2022-01-07 03:55:00|15422.4|15412.4|15419.4|15409.4|15425.4|15415.4|15419.4|15409.4|229
1641528000000|2022-01-07 04:00:00|15418.4|15408.4|15415.4|15405.4|15418.4|15408.4|15414.4|15404.4|92
1641528300000|2022-01-07 04:05:00|15414.4|15404.4|15416.4|15406.4|15417.4|15407.4|15412.4|15402.4|243
1641528600000|2022-01-07 04:10:00|15414.4|15404.4|15413.4|15403.4|15415.4|15405.4|15410.4|15400.4|182
1641528900000|2022-01-07 04:15:00|15412.4|15402.4|15413.4|15403.4|15415.4|15405.4|15411.4|15401.4|95
1641529200000|2022-01-07 04:20:00|15412.4|15402.4|15414.4|15404.4|15414.4|15404.4|15412.4|15402.4|70
1641529500000|2022-01-07 04:25:00|15415.4|15405.4|15414.4|15404.4|15416.4|15406.4|15412.4|15402.4|99
1641529800000|2022-01-07 04:30:00|15413.4|15403.4|15415.4|15405.4|15416.4|15406.4|15413.4|15403.4|103
1641530100000|2022-01-07 04:35:00|15416.4|15406.4|15413.4|15403.4|15416.4|15406.4|15412.4|15402.4|40
1641530400000|2022-01-07 04:40:00|15414.4|15404.4|15410.4|15400.4|15416.4|15406.4|15410.4|15400.4|153
1641530700000|2022-01-07 04:45:00|15411.4|15401.4|15411.4|15401.4|15415.4|15405.4|15410.4|15400.4|133
1641531000000|2022-01-07 04:50:00|15413.4|15403.4|15414.4|15404.4|15414.4|15404.4|15409.4|15399.4|237
1641531300000|2022-01-07 04:55:00|15415.4|15405.4|15413.4|15403.4|15415.4|15405.4|15410.4|15400.4|233
1641531600000|2022-01-07 05:00:00|15417.4|15407.4|15411.4|15401.4|15438.4|15428.4|15402.4|15392.4|4747
1641531900000|2022-01-07 05:05:00|15410.4|15400.4|15425.4|15415.4|15438.4|15428.4|15406.4|15396.4|2007
1641532200000|2022-01-07 05:10:00|15427.4|15417.4|15442.4|15432.4|15445.4|15435.4|15420.4|15410.4|2669
1641532500000|2022-01-07 05:15:00|15443.4|15433.4|15466.4|15456.4|15469.4|15459.4|15440.4|15430.4|7281
1641532800000|2022-01-07 05:20:00|15465.4|15455.4|15454.4|15444.4|15468.4|15458.4|15441.4|15431.4|2617
1641533100000|2022-01-07 05:25:00|15455.4|15445.4|15425.4|15415.4|15459.4|15449.4|15422.4|15412.4|2719
1641533400000|2022-01-07 05:30:00|15426.4|15416.4|15449.4|15439.4|15451.4|15441.4|15423.4|15413.4|1432
1641533700000|2022-01-07 05:35:00|15448.4|15438.4|15459.4|15449.4|15465.4|15455.4|15443.4|15433.4|1941
1641534000000|2022-01-07 05:40:00|15458.4|15448.4|15433.4|15423.4|15458.4|15448.4|15425.4|15415.4|2331
1641534300000|2022-01-07 05:45:00|15434.4|15424.4|15424.4|15414.4|15439.4|15429.4|15420.4|15410.4|1813
1641534600000|2022-01-07 05:50:00|15423.4|15413.4|15426.4|15416.4|15431.4|15421.4|15418.4|15408.4|1471
1641534900000|2022-01-07 05:55:00|15425.4|15415.4|15447.4|15437.4|15452.4|15442.4|15425.4|15415.4|1500
1641535200000|2022-01-07 06:00:00|15446.4|15436.4|15416.4|15406.4|15447.4|15437.4|15413.4|15403.4|1762
1641535500000|2022-01-07 06:05:00|15415.4|15405.4|15424.4|15414.4|15426.4|15416.4|15411.4|15401.4|1793
1641535800000|2022-01-07 06:10:00|15425.4|15415.4|15422.4|15412.4|15430.4|15420.4|15418.4|15408.4|1133
1641536100000|2022-01-07 06:15:00|15425.4|15415.4|15414.4|15404.4|15426.4|15416.4|15413.4|15403.4|838
1641536400000|2022-01-07 06:20:00|15413.4|15403.4|15428.4|15418.4|15428.4|15418.4|15408.4|15398.4|1133
1641536700000|2022-01-07 06:25:00|15426.4|15416.4|15397.4|15387.4|15433.4|15423.4|15397.4|15387.4|2207
1641537000000|2022-01-07 06:30:00|15399.4|15389.4|15413.4|15403.4|15414.4|15404.4|15399.4|15389.4|2534
1641537300000|2022-01-07 06:35:00|15414.4|15404.4|15393.4|15383.4|15420.4|15410.4|15392.4|15382.4|1784
1641537600000|2022-01-07 06:40:00|15392.4|15382.4|15383.4|15373.4|15393.4|15383.4|15366.4|15356.4|4144
1641537900000|2022-01-07 06:45:00|15384.4|15374.4|15378.4|15368.4|15392.4|15382.4|15368.4|15358.4|3379
1641538200000|2022-01-07 06:50:00|15379.4|15369.4|15381.4|15371.4|15383.4|15373.4|15371.4|15361.4|3403
1641538500000|2022-01-07 06:55:00|15380.4|15370.4|15376.4|15366.4|15383.4|15373.4|15361.4|15351.4|5240
1641538800000|2022-01-07 07:00:00|15378.4|15368.4|15359.4|15349.4|15386.4|15376.4|15355.4|15345.4|2934
1641539100000|2022-01-07 07:05:00|15361.4|15351.4|15350.4|15340.4|15371.4|15361.4|15349.4|15339.4|1300
1641539400000|2022-01-07 07:10:00|15351.4|15341.4|15346.4|15336.4|15354.4|15344.4|15343.4|15333.4|1939
1641539700000|2022-01-07 07:15:00|15347.4|15337.4|15349.4|15339.4|15350.4|15340.4|15343.4|15333.4|1517
1641540000000|2022-01-07 07:20:00|15348.4|15338.4|15347.4|15337.4|15351.4|15341.4|15345.4|15335.4|623
1641540300000|2022-01-07 07:25:00|15346.4|15336.4|15346.4|15336.4|15350.4|15340.4|15343.4|15333.4|568
1641540600000|2022-01-07 07:30:00|15348.4|15338.4|15350.4|15340.4|15354.4|15344.4|15347.4|15337.4|612
1641540900000|2022-01-07 07:35:00|15349.4|15339.4|15351.4|15341.4|15352.4|15342.4|15346.4|15336.4|708
1641541200000|2022-01-07 07:40:00|15350.4|15340.4|15346.4|15336.4|15351.4|15341.4|15345.4|15335.4|402
1641541500000|2022-01-07 07:45:00|15347.4|15337.4|15341.4|15331.4|15348.4|15338.4|15338.4|15328.4|1257
1641541800000|2022-01-07 07:50:00|15342.4|15332.4|15344.4|15334.4|15346.4|15336.4|15340.4|15330.4|857
1641542100000|2022-01-07 07:55:00|15343.4|15333.4|15348.4|15338.4|15349.4|15339.4|15340.4|15330.4|987
1641542400000|2022-01-07 08:00:00|15347.4|15337.4|15341.4|15330.4|15353.4|15342.4|15341.4|15329.4|670
1641542700000|2022-01-07 08:05:00|15340.4|15329.4|15339.4|15328.4|15343.4|15332.4|15338.4|15327.4|402
1641543000000|2022-01-07 08:10:00|15340.4|15329.4|15344.4|15333.4|15345.4|15333.4|15339.4|15328.4|312
1641543300000|2022-01-07 08:15:00|15345.4|15334.4|15345.4|15334.4|15349.4|15338.4|15342.4|15331.4|318
1641543600000|2022-01-07 08:20:00|15346.4|15335.4|15343.4|15332.4|15347.4|15336.4|15343.4|15331.4|133
1641543900000|2022-01-07 08:25:00|15344.4|15333.4|15344.4|15331.4|15351.4|15340.4|15343.4|15330.4|519
1641544200000|2022-01-07 08:30:00|15350.4|15326.4|15312.6|15288.6|15350.4|15326.4|15303.1|15279.1|0
1641544500000|2022-01-07 08:35:00|15312.2|15288.2|15331.5|15307.5|15331.7|15307.7|15307|15283|214
1641544800000|2022-01-07 08:40:00|15331.1|15307.1|15319.1|15295.1|15332.3|15308.3|15318.3|15294.3|0
1641545100000|2022-01-07 08:45:00|15319.4|15295.4|15317.8|15293.8|15325.8|15301.8|15314.6|15290.6|0
1641545400000|2022-01-07 08:50:00|15317.6|15293.6|15325.1|15301.1|15331|15307|15316.7|15292.7|0
1641545700000|2022-01-07 08:55:00|15324.2|15300.2|15329.8|15305.8|15339.8|15315.8|15323.2|15299.2|0
1641546000000|2022-01-07 09:00:00|15328.9|15304.9|15338.4|15325.4|15344.4|15332.4|15328.5|15304.5|343
1641546300000|2022-01-07 09:05:00|15340.4|15326.4|15342.4|15330.4|15342.4|15330.4|15337.4|15325.4|133
1641546600000|2022-01-07 09:10:00|15343.4|15331.4|15349.4|15337.4|15351.4|15339.4|15343.4|15331.4|167
1641546900000|2022-01-07 09:15:00|15348.4|15338.4|15349.4|15337.4|15352.4|15341.4|15348.4|15336.4|200
1641547200000|2022-01-07 09:20:00|15350.4|15338.4|15353.4|15342.4|15354.4|15342.4|15349.4|15337.4|315
1641547500000|2022-01-07 09:25:00|15354.4|15343.4|15357.4|15346.4|15360.4|15349.4|15353.4|15341.4|347
1641547800000|2022-01-07 09:30:00|15358.4|15345.4|15355.4|15344.4|15359.4|15348.4|15354.4|15342.4|308
1641548100000|2022-01-07 09:35:00|15356.4|15345.4|15366.4|15354.4|15366.4|15354.4|15354.4|15343.4|609
1641548400000|2022-01-07 09:40:00|15365.4|15355.4|15364.4|15352.4|15370.4|15358.4|15363.4|15352.4|471
1641548700000|2022-01-07 09:45:00|15363.4|15351.4|15358.4|15347.4|15363.4|15352.4|15358.4|15347.4|83
1641549000000|2022-01-07 09:50:00|15359.4|15348.4|15360.4|15349.4|15361.4|15350.4|15358.4|15346.4|170
1641549300000|2022-01-07 09:55:00|15361.4|15348.4|15362.4|15350.4|15362.4|15350.4|15358.4|15347.4|179
1641549600000|2022-01-07 10:00:00|15363.4|15351.4|15365.4|15354.4|15365.4|15354.4|15362.4|15351.4|189
1641549900000|2022-01-07 10:05:00|15366.4|15355.4|15376.4|15364.4|15376.4|15365.4|15365.4|15354.4|359
1641550200000|2022-01-07 10:10:00|15375.4|15365.4|15381.4|15370.4|15381.4|15370.4|15375.4|15365.4|231
1641550500000|2022-01-07 10:15:00|15380.4|15369.4|15379.4|15368.4|15387.4|15376.4|15378.4|15367.4|636
1641550800000|2022-01-07 10:20:00|15380.4|15367.4|15377.4|15366.4|15380.4|15368.4|15375.4|15364.4|137
1641551100000|2022-01-07 10:25:00|15378.4|15367.4|15380.4|15369.4|15380.4|15369.4|15378.4|15367.4|95
1641551400000|2022-01-07 10:30:00|15381.4|15370.4|15382.4|15371.4|15383.4|15372.4|15381.4|15370.4|67
1641551700000|2022-01-07 10:35:00|15380.4|15369.4|15380.4|15369.4|15382.4|15370.4|15380.4|15369.4|114
1641552000000|2022-01-07 10:40:00|15381.4|15368.4|15382.4|15371.4|15382.4|15371.4|15381.4|15368.4|80
1641552300000|2022-01-07 10:45:00|15381.4|15370.4|15384.4|15372.4|15384.4|15373.4|15381.4|15370.4|126
1641552600000|2022-01-07 10:50:00|15383.4|15373.4|15385.4|15373.4|15385.4|15374.4|15381.4|15370.4|224
1641552900000|2022-01-07 10:55:00|15384.4|15372.4|15380.4|15368.4|15385.4|15373.4|15378.4|15366.4|118
1641553200000|2022-01-07 11:00:00|15379.4|15367.4|15376.4|15365.4|15380.4|15368.4|15375.4|15364.4|125
1641553500000|2022-01-07 11:05:00|15377.4|15364.4|15378.4|15367.4|15379.4|15367.4|15375.4|15364.4|61
1641553800000|2022-01-07 11:10:00|15379.4|15368.4|15377.4|15366.4|15379.4|15368.4|15376.4|15365.4|120
1641554100000|2022-01-07 11:15:00|15378.4|15367.4|15380.4|15368.4|15380.4|15369.4|15378.4|15367.4|56
1641554400000|2022-01-07 11:20:00|15379.4|15369.4|15379.4|15368.4|15381.4|15370.4|15379.4|15368.4|50
1641554700000|2022-01-07 11:25:00|15380.4|15369.4|15378.4|15367.4|15381.4|15369.4|15377.4|15366.4|181
1641555000000|2022-01-07 11:30:00|15379.4|15366.4|15379.4|15367.4|15379.4|15368.4|15376.4|15365.4|88
1641555300000|2022-01-07 11:35:00|15378.4|15368.4|15377.4|15366.4|15379.4|15368.4|15376.4|15365.4|48
1641555600000|2022-01-07 11:40:00|15376.4|15365.4|15376.4|15365.4|15377.4|15366.4|15376.4|15365.4|34
1641555900000|2022-01-07 11:45:00|15377.4|15366.4|15376.4|15365.4|15377.4|15366.4|15376.4|15365.4|18
1641556200000|2022-01-07 11:50:00|15377.4|15366.4|15379.4|15368.4|15380.4|15369.4|15376.4|15365.4|120
1641556500000|2022-01-07 11:55:00|15380.4|15369.4|15377.4|15366.4|15381.4|15370.4|15377.4|15366.4|124
1641556800000|2022-01-07 12:00:00|15378.4|15367.4|15384.4|15372.4|15384.4|15373.4|15378.4|15367.4|160
1641557100000|2022-01-07 12:05:00|15383.4|15373.4|15380.4|15369.4|15386.4|15375.4|15380.4|15369.4|129
1641557400000|2022-01-07 12:10:00|15379.4|15368.4|15379.4|15367.4|15379.4|15368.4|15377.4|15366.4|44
1641557700000|2022-01-07 12:15:00|15378.4|15368.4|15383.4|15371.4|15383.4|15372.4|15378.4|15368.4|20
1641558000000|2022-01-07 12:20:00|15382.4|15370.4|15380.4|15369.4|15382.4|15371.4|15379.4|15368.4|36
1641558300000|2022-01-07 12:25:00|15379.4|15368.4|15374.4|15363.4|15379.4|15368.4|15374.4|15362.4|150
1641558600000|2022-01-07 12:30:00|15375.4|15364.4|15376.4|15365.4|15378.4|15367.4|15374.4|15363.4|50
1641558900000|2022-01-07 12:35:00|15375.4|15364.4|15374.4|15363.4|15376.4|15365.4|15372.4|15360.4|134
1641559200000|2022-01-07 12:40:00|15373.4|15362.4|15373.4|15361.4|15373.4|15362.4|15371.4|15360.4|50
1641559500000|2022-01-07 12:45:00|15372.4|15362.4|15376.4|15365.4|15376.4|15365.4|15372.4|15361.4|37
1641559800000|2022-01-07 12:50:00|15375.4|15364.4|15375.4|15363.4|15376.4|15365.4|15374.4|15363.4|33
1641560100000|2022-01-07 12:55:00|15374.4|15362.4|15374.4|15362.4|15375.4|15364.4|15373.4|15362.4|28
1641560400000|2022-01-07 13:00:00|15375.4|15363.4|15373.4|15361.4|15377.4|15365.4|15373.4|15361.4|162
1641560700000|2022-01-07 13:05:00|15372.4|15362.4|15373.4|15362.4|15373.4|15362.4|15371.4|15360.4|105
1641561000000|2022-01-07 13:10:00|15372.4|15361.4|15372.4|15360.4|15375.4|15364.4|15371.4|15360.4|48
1641561300000|2022-01-07 13:15:00|15373.4|15361.4|15376.4|15365.4|15378.4|15367.4|15371.4|15360.4|130
1641561600000|2022-01-07 13:20:00|15377.4|15366.4|15375.4|15364.4|15377.4|15366.4|15373.4|15362.4|84
1641561900000|2022-01-07 13:25:00|15376.4|15365.4|15374.4|15363.4|15376.4|15365.4|15372.4|15361.4|166
1641562200000|2022-01-07 13:30:00|15375.4|15361.4|15374.4|15362.4|15395.4|15384.4|15369.4|15358.4|869
1641562500000|2022-01-07 13:35:00|15375.4|15363.4|15354.4|15343.4|15375.4|15364.4|15351.4|15340.4|519
1641562800000|2022-01-07 13:40:00|15355.4|15344.4|15356.4|15344.4|15361.4|15350.4|15348.4|15337.4|591
1641563100000|2022-01-07 13:45:00|15357.4|15345.4|15373.4|15362.4|15375.4|15364.4|15357.4|15345.4|279
1641563400000|2022-01-07 13:50:00|15372.4|15361.4|15358.4|15347.4|15373.4|15361.4|15356.4|15345.4|98
1641563700000|2022-01-07 13:55:00|15359.4|15348.4|15364.4|15353.4|15365.4|15354.4|15359.4|15348.4|121
1641564000000|2022-01-07 14:00:00|15363.4|15352.4|15365.4|15354.4|15369.4|15357.4|15363.4|15352.4|111
1641564300000|2022-01-07 14:05:00|15366.4|15355.4|15372.4|15361.4|15372.4|15361.4|15366.4|15355.4|87
1641564600000|2022-01-07 14:10:00|15373.4|15362.4|15372.4|15361.4|15374.4|15363.4|15367.4|15356.4|96
1641564900000|2022-01-07 14:15:00|15373.4|15362.4|15375.4|15364.4|15375.4|15364.4|15370.4|15358.4|80
1641565200000|2022-01-07 14:20:00|15376.4|15363.4|15375.4|15364.4|15377.4|15366.4|15372.4|15361.4|112
1641565500000|2022-01-07 14:25:00|15376.4|15365.4|15373.4|15362.4|15378.4|15367.4|15373.4|15362.4|172
1641565800000|2022-01-07 14:30:00|15374.4|15363.4|15359.4|15347.4|15379.4|15368.4|15358.4|15347.4|786
1641566100000|2022-01-07 14:35:00|15358.4|15346.4|15385.4|15374.4|15387.4|15376.4|15358.4|15346.4|711
1641566400000|2022-01-07 14:40:00|15384.4|15373.4|15399.4|15388.4|15400.4|15389.4|15380.4|15369.4|769
1641566700000|2022-01-07 14:45:00|15400.4|15389.4|15396.4|15384.4|15407.4|15396.4|15380.4|15369.4|753
1641567000000|2022-01-07 14:50:00|15397.4|15385.4|15396.4|15385.4|15402.4|15391.4|15392.4|15381.4|322
1641567300000|2022-01-07 14:55:00|15395.4|15384.4|15399.4|15387.4|15408.4|15396.4|15395.4|15383.4|413
1641567600000|2022-01-07 15:00:00|15400.4|15388.4|15394.4|15383.4|15400.4|15389.4|15391.4|15380.4|272
1641567900000|2022-01-07 15:05:00|15393.4|15382.4|15389.4|15378.4|15394.4|15383.4|15387.4|15376.4|176
1641568200000|2022-01-07 15:10:00|15388.4|15377.4|15391.4|15379.4|15396.4|15385.4|15382.4|15371.4|461
1641568500000|2022-01-07 15:15:00|15390.4|15380.4|15382.4|15370.4|15390.4|15380.4|15382.4|15370.4|203
1641568800000|2022-01-07 15:20:00|15381.4|15371.4|15385.4|15374.4|15389.4|15377.4|15378.4|15367.4|391
1641569100000|2022-01-07 15:25:00|15384.4|15373.4|15388.4|15376.4|15391.4|15380.4|15384.4|15373.4|190
1641569400000|2022-01-07 15:30:00|15387.4|15375.4|15388.4|15377.4|15392.4|15381.4|15383.4|15372.4|346
1641569700000|2022-01-07 15:35:00|15389.4|15378.4|15364.4|15353.4|15389.4|15378.4|15364.4|15353.4|647
1641570000000|2022-01-07 15:40:00|15365.4|15352.4|15365.4|15353.4|15373.4|15362.4|15362.4|15351.4|545
1641570300000|2022-01-07 15:45:00|15364.4|15352.4|15354.4|15343.4|15372.4|15360.4|15354.4|15343.4|424
1641570600000|2022-01-07 15:50:00|15352.4|15341.4|15352.4|15341.4|15354.4|15342.4|15344.4|15333.4|564
1641570900000|2022-01-07 15:55:00|15353.4|15342.4|15356.4|15344.4|15362.4|15351.4|15352.4|15341.4|352
1641571200000|2022-01-07 16:00:00|15355.4|15345.4|15360.4|15349.4|15365.4|15354.4|15354.4|15343.4|273
1641571500000|2022-01-07 16:05:00|15359.4|15348.4|15365.4|15354.4|15367.4|15355.4|15357.4|15346.4|240
1641571800000|2022-01-07 16:10:00|15366.4|15353.4|15366.4|15355.4|15367.4|15356.4|15359.4|15347.4|185
1641572100000|2022-01-07 16:15:00|15367.4|15356.4|15364.4|15353.4|15368.4|15357.4|15361.4|15350.4|263
1641572400000|2022-01-07 16:20:00|15365.4|15354.4|15373.4|15362.4|15374.4|15363.4|15365.4|15354.4|293
1641572700000|2022-01-07 16:25:00|15374.4|15363.4|15383.4|15371.4|15384.4|15373.4|15371.4|15360.4|260
1641573000000|2022-01-07 16:30:00|15382.4|15372.4|15388.4|15376.4|15389.4|15378.4|15380.4|15369.4|241
1641573300000|2022-01-07 16:35:00|15389.4|15377.4|15388.4|15377.4|15391.4|15380.4|15385.4|15374.4|239
1641573600000|2022-01-07 16:40:00|15389.4|15376.4|15388.4|15376.4|15393.4|15382.4|15385.4|15374.4|235
1641573900000|2022-01-07 16:45:00|15387.4|15377.4|15394.4|15383.4|15394.4|15383.4|15387.4|15376.4|207
1641574200000|2022-01-07 16:50:00|15395.4|15384.4|15401.4|15390.4|15401.4|15390.4|15394.4|15383.4|353
1641574500000|2022-01-07 16:55:00|15402.4|15391.4|15398.4|15386.4|15403.4|15392.4|15397.4|15386.4|220
1641574800000|2022-01-07 17:00:00|15399.4|15387.4|15391.4|15380.4|15403.4|15392.4|15391.4|15380.4|276
1641575100000|2022-01-07 17:05:00|15392.4|15381.4|15393.4|15381.4|15395.4|15384.4|15389.4|15377.4|311
1641575400000|2022-01-07 17:10:00|15394.4|15382.4|15395.4|15384.4|15398.4|15386.4|15391.4|15380.4|186
1641575700000|2022-01-07 17:15:00|15394.4|15383.4|15393.4|15381.4|15397.4|15386.4|15390.4|15379.4|307
1641576000000|2022-01-07 17:20:00|15392.4|15380.4|15392.4|15381.4|15395.4|15384.4|15390.4|15379.4|248
1641576300000|2022-01-07 17:25:00|15391.4|15380.4|15397.4|15386.4|15399.4|15388.4|15391.4|15379.4|357
1641576600000|2022-01-07 17:30:00|15398.4|15385.4|15399.4|15388.4|15399.4|15388.4|15395.4|15384.4|216
1641576900000|2022-01-07 17:35:00|15398.4|15387.4|15397.4|15386.4|15399.4|15388.4|15394.4|15383.4|168
1641577200000|2022-01-07 17:40:00|15396.4|15385.4|15396.4|15385.4|15400.4|15389.4|15396.4|15385.4|312
1641577500000|2022-01-07 17:45:00|15395.4|15384.4|15394.4|15382.4|15402.4|15391.4|15393.4|15382.4|246
1641577800000|2022-01-07 17:50:00|15393.4|15383.4|15396.4|15385.4|15399.4|15387.4|15393.4|15383.4|115
1641578100000|2022-01-07 17:55:00|15395.4|15384.4|15397.4|15386.4|15401.4|15390.4|15394.4|15383.4|379
1641578400000|2022-01-07 18:00:00|15396.4|15385.4|15398.4|15386.4|15399.4|15388.4|15393.4|15382.4|292
1641578700000|2022-01-07 18:05:00|15397.4|15387.4|15396.4|15385.4|15399.4|15387.4|15394.4|15383.4|174
1641579000000|2022-01-07 18:10:00|15397.4|15386.4|15404.4|15393.4|15404.4|15393.4|15396.4|15385.4|349
1641579300000|2022-01-07 18:15:00|15403.4|15392.4|15400.4|15389.4|15405.4|15394.4|15398.4|15387.4|168
1641579600000|2022-01-07 18:20:00|15401.4|15388.4|15400.4|15389.4|15404.4|15393.4|15400.4|15388.4|187
1641579900000|2022-01-07 18:25:00|15399.4|15388.4|15397.4|15386.4|15401.4|15390.4|15394.4|15383.4|119
1641580200000|2022-01-07 18:30:00|15398.4|15387.4|15401.4|15390.4|15402.4|15391.4|15398.4|15386.4|120
1641580500000|2022-01-07 18:35:00|15400.4|15389.4|15405.4|15394.4|15409.4|15398.4|15400.4|15389.4|259
1641580800000|2022-01-07 18:40:00|15406.4|15395.4|15411.4|15400.4|15412.4|15401.4|15405.4|15394.4|220
1641581100000|2022-01-07 18:45:00|15410.4|15399.4|15409.4|15398.4|15411.4|15399.4|15407.4|15396.4|141
1641581400000|2022-01-07 18:50:00|15408.4|15397.4|15406.4|15395.4|15410.4|15399.4|15404.4|15393.4|339
1641581700000|2022-01-07 18:55:00|15407.4|15394.4|15408.4|15396.4|15411.4|15400.4|15406.4|15394.4|147
1641582000000|2022-01-07 19:00:00|15409.4|15397.4|15405.4|15394.4|15411.4|15399.4|15405.4|15394.4|135
1641582300000|2022-01-07 19:05:00|15404.4|15393.4|15407.4|15396.4|15407.4|15396.4|15402.4|15391.4|130
1641582600000|2022-01-07 19:10:00|15409.4|15395.4|15409.4|15398.4|15410.4|15399.4|15408.4|15395.4|83
1641582900000|2022-01-07 19:15:00|15410.4|15399.4|15409.4|15398.4|15412.4|15400.4|15408.4|15396.4|68
1641583200000|2022-01-07 19:20:00|15408.4|15397.4|15406.4|15395.4|15408.4|15397.4|15404.4|15393.4|80
1641583500000|2022-01-07 19:25:00|15405.4|15394.4|15410.4|15399.4|15411.4|15400.4|15405.4|15394.4|188
1641583800000|2022-01-07 19:30:00|15411.4|15398.4|15411.4|15400.4|15412.4|15401.4|15410.4|15398.4|133
1641584100000|2022-01-07 19:35:00|15410.4|15399.4|15418.4|15407.4|15419.4|15407.4|15409.4|15398.4|283
1641584400000|2022-01-07 19:40:00|15417.4|15406.4|15418.9|15408.9|15418.9|15408.9|15415.4|15404.4|114
1641584700000|2022-01-07 19:45:00|15418.4|15408.4|15417.9|15407.9|15421.9|15411.9|15417.4|15407.4|235
1641585000000|2022-01-07 19:50:00|15417.4|15407.4|15419.9|15409.9|15420.9|15410.9|15415.9|15405.9|165
1641585300000|2022-01-07 19:55:00|15420.4|15410.4|15422.4|15412.4|15423.9|15413.9|15420.4|15410.4|203
1641585600000|2022-01-07 20:00:00|15422.9|15412.9|15425.4|15415.4|15426.9|15416.9|15422.9|15412.9|249
1641585900000|2022-01-07 20:05:00|15425.9|15415.9|15429.4|15419.4|15433.4|15423.4|15425.9|15415.9|260
1641586200000|2022-01-07 20:10:00|15428.9|15418.9|15421.9|15411.9|15429.4|15419.4|15420.9|15410.9|269
1641586500000|2022-01-07 20:15:00|15422.4|15412.4|15428.9|15418.9|15429.9|15419.9|15422.4|15412.4|128
1641586800000|2022-01-07 20:20:00|15427.9|15417.9|15426.4|15416.4|15428.9|15418.9|15423.9|15413.9|127
1641587100000|2022-01-07 20:25:00|15425.9|15415.9|15422.9|15412.9|15426.9|15416.9|15413.9|15403.9|478
1641587400000|2022-01-07 20:30:00|15421.4|15411.4|15427.9|15417.9|15429.9|15419.9|15420.9|15410.9|355
1641587700000|2022-01-07 20:35:00|15425.9|15415.9|15430.9|15420.9|15431.9|15421.9|15425.9|15415.9|274
1641588000000|2022-01-07 20:40:00|15431.9|15421.9|15433.9|15423.9|15436.9|15426.9|15430.9|15420.9|373
1641588300000|2022-01-07 20:45:00|15434.4|15424.4|15437.4|15427.4|15437.9|15427.9|15433.9|15423.9|170
1641588600000|2022-01-07 20:50:00|15436.9|15426.9|15437.9|15427.9|15440.9|15430.9|15436.9|15426.9|278
1641588900000|2022-01-07 20:55:00|15436.9|15426.9|15444.4|15434.4|15444.9|15434.9|15436.9|15426.9|356
1641589200000|2022-01-07 21:00:00|15443.9|15433.9|15443.9|15433.9|15444.4|15434.4|15443.4|15433.4|26
1641589500000|2022-01-07 21:05:00|15444.4|15434.4|15448.4|15438.4|15448.9|15438.9|15444.4|15434.4|68
1641589800000|2022-01-07 21:10:00|15447.9|15437.9|15455.4|15445.4|15455.4|15445.4|15445.4|15435.4|182
1641590100000|2022-01-07 21:15:00|15459.7|15435.7|15445.8|15421.8|15460.4|15436.4|15445.2|15421.2|0
1641590400000|2022-01-07 21:20:00|15445.2|15421.2|15449.8|15425.8|15449.8|15425.8|15444.5|15420.5|0
1641590700000|2022-01-07 21:25:00|15448.5|15424.5|15446.5|15422.5|15449.2|15425.2|15445.2|15421.2|0
1641591000000|2022-01-07 21:30:00|15445.8|15421.8|15444.6|15420.6|15445.8|15421.8|15444|15420|0
1641591300000|2022-01-07 21:35:00|15444.9|15420.9|15444.1|15420.1|15446.1|15422.1|15444.1|15420.1|0
1641591600000|2022-01-07 21:40:00|15444.8|15420.8|15444|15420|15444.8|15420.8|15444|15420|0
1641591900000|2022-01-07 21:45:00|15444.7|15420.7|15444|15420|15444.7|15420.7|15444|15420|0
1641592200000|2022-01-07 21:50:00|15444.7|15420.7|15443.9|15419.9|15445.4|15421.4|15443.9|15419.9|0
1641592500000|2022-01-07 21:55:00|15443.3|15419.3|15444.4|15420.4|15444.9|15420.9|15442.9|15418.9|0
1641769200000|2022-01-09 23:00:00|15447.9|15423.9|15417.8|15393.8|15454.7|15430.7|15417.8|15393.8|0
1641769500000|2022-01-09 23:05:00|15418.2|15394.2|15399|15375|15421.1|15397.1|15389.3|15365.3|0
1641769800000|2022-01-09 23:10:00|15399.7|15375.7|15392.8|15368.8|15403|15379|15387.5|15363.5|0
1641770100000|2022-01-09 23:15:00|15392.2|15368.2|15381.8|15357.8|15392.8|15368.8|15379.6|15355.6|0
1641770400000|2022-01-09 23:20:00|15381.4|15357.4|15381.1|15357.1|15385.8|15361.8|15361.5|15337.5|0
1641770700000|2022-01-09 23:25:00|15380.5|15356.5|15367.9|15343.9|15381.1|15357.1|15367.9|15343.9|0
1641771000000|2022-01-09 23:30:00|15368.2|15344.2|15360.1|15336.1|15376.8|15352.8|15357.5|15333.5|0
1641771300000|2022-01-09 23:35:00|15360.4|15336.4|15363.4|15339.4|15365.4|15341.4|15358.6|15334.6|0
1641771600000|2022-01-09 23:40:00|15362.8|15338.8|15367|15343|15367.4|15343.4|15361.4|15337.4|0
1641771900000|2022-01-09 23:45:00|15367.7|15343.7|15366.7|15342.7|15370.3|15346.3|15366|15342|0
1641772200000|2022-01-09 23:50:00|15367|15343|15372.3|15348.3|15373.6|15349.6|15367|15343|0
1641772500000|2022-01-09 23:55:00|15372.6|15348.6|15367.9|15343.9|15373.6|15349.6|15364|15340|0
1641772800000|2022-01-10 00:00:00|15368.6|15344.6|15370.7|15346.7|15373.3|15349.3|15367.4|15343.4|0
1641773100000|2022-01-10 00:05:00|15371.3|15347.3|15368|15344|15374|15350|15365.4|15341.4|0
1641773400000|2022-01-10 00:10:00|15368.7|15344.7|15369|15345|15373.3|15349.3|15366.7|15342.7|0
1641773700000|2022-01-10 00:15:00|15368.7|15344.7|15369.8|15345.8|15370|15346|15359.2|15335.2|0
1641774000000|2022-01-10 00:20:00|15371.6|15347.6|15386.8|15362.8|15388.9|15364.9|15370.8|15346.8|0
1641774300000|2022-01-10 00:25:00|15386.3|15362.3|15383.4|15359.4|15387.4|15363.4|15381.8|15357.8|0
1641774600000|2022-01-10 00:30:00|15383.2|15359.2|15393.5|15369.5|15398.7|15374.7|15383.1|15359.1|0
1641774900000|2022-01-10 00:35:00|15393.1|15369.1|15395.4|15371.4|15397.8|15373.8|15392.3|15368.3|0
1641775200000|2022-01-10 00:40:00|15395.6|15371.6|15387.6|15363.6|15400.5|15376.5|15384.1|15360.1|0
1641775500000|2022-01-10 00:45:00|15387.9|15363.9|15394|15370|15395.2|15371.2|15384|15360|0
1641775800000|2022-01-10 00:50:00|15393.6|15369.6|15404.1|15380.1|15404.3|15380.3|15387.7|15363.7|0
1641776100000|2022-01-10 00:55:00|15404.3|15380.3|15419.4|15395.4|15419.4|15395.4|15402.8|15378.8|0
1641776400000|2022-01-10 01:00:00|15418.9|15394.9|15411|15401|15425.5|15415.5|15398|15388|3685
1641776700000|2022-01-10 01:05:00|15411.5|15401.5|15403|15393|15416.5|15406.5|15398|15388|999
1641777000000|2022-01-10 01:10:00|15405|15395|15412|15402|15419|15409|15401|15391|1332
1641777300000|2022-01-10 01:15:00|15411.5|15401.5|15387.5|15377.5|15411.5|15401.5|15373.5|15363.5|2542
1641777600000|2022-01-10 01:20:00|15386.5|15376.5|15366|15356|15404.5|15394.5|15366|15356|2069
1641777900000|2022-01-10 01:25:00|15365.5|15355.5|15352.5|15342.5|15369.5|15359.5|15346|15336|2768
1641778200000|2022-01-10 01:30:00|15353|15343|15391.5|15381.5|15409|15399|15301|15291|20694
1641778500000|2022-01-10 01:35:00|15389.5|15379.5|15283|15273|15389.5|15379.5|15252.5|15242.5|10805
1641778800000|2022-01-10 01:40:00|15281.5|15271.5|15248|15238|15305|15295|15238|15228|11842
1641779100000|2022-01-10 01:45:00|15248.5|15238.5|15305.5|15295.5|15328.5|15318.5|15230.5|15220.5|12282
1641779400000|2022-01-10 01:50:00|15306.5|15296.5|15299.5|15289.5|15337.5|15327.5|15287.5|15277.5|6992
1641779700000|2022-01-10 01:55:00|15302.5|15292.5|15366.5|15356.5|15371.5|15361.5|15300.5|15290.5|6516
1641780000000|2022-01-10 02:00:00|15367.5|15357.5|15403.5|15393.5|15424.5|15414.5|15365.5|15355.5|7456
1641780300000|2022-01-10 02:05:00|15404.5|15394.5|15440.5|15430.5|15447.5|15437.5|15379.5|15369.5|5471
1641780600000|2022-01-10 02:10:00|15443.5|15433.5|15399.5|15389.5|15443.5|15433.5|15378.5|15368.5|4817
1641780900000|2022-01-10 02:15:00|15402.5|15392.5|15386.5|15376.5|15430.5|15420.5|15376.5|15366.5|3706
1641781200000|2022-01-10 02:20:00|15388.5|15378.5|15411.5|15401.5|15419.5|15409.5|15377.5|15367.5|2342
1641781500000|2022-01-10 02:25:00|15413.5|15403.5|15428.5|15418.5|15438.5|15428.5|15403.5|15393.5|2686
1641781800000|2022-01-10 02:30:00|15424.5|15414.5|15417.5|15407.5|15429.5|15419.5|15401.5|15391.5|2380
1641782100000|2022-01-10 02:35:00|15418.5|15408.5|15430.5|15420.5|15433.5|15423.5|15412.5|15402.5|2155
1641782400000|2022-01-10 02:40:00|15433.5|15423.5|15447.5|15437.5|15452.5|15442.5|15421.5|15411.5|2283
1641782700000|2022-01-10 02:45:00|15448.5|15438.5|15449.5|15439.5|15464.5|15454.5|15445.5|15435.5|2704
1641783000000|2022-01-10 02:50:00|15446.5|15436.5|15430.5|15420.5|15465.5|15455.5|15426.5|15416.5|2227
1641783300000|2022-01-10 02:55:00|15431.5|15421.5|15427.5|15417.5|15438.5|15428.5|15418.5|15408.5|2065
1641783600000|2022-01-10 03:00:00|15428.5|15418.5|15438.5|15428.5|15442.5|15432.5|15411.5|15401.5|2514
1641783900000|2022-01-10 03:05:00|15437.5|15427.5|15402.5|15392.5|15440.5|15430.5|15400.5|15390.5|2500
1641784200000|2022-01-10 03:10:00|15403.5|15393.5|15410.5|15400.5|15417.5|15407.5|15399.5|15389.5|1532
1641784500000|2022-01-10 03:15:00|15408.5|15398.5|15446.5|15436.5|15450.5|15440.5|15404.5|15394.5|1879
1641784800000|2022-01-10 03:20:00|15445.5|15435.5|15423.5|15413.5|15446.5|15436.5|15419.5|15409.5|1356
1641785100000|2022-01-10 03:25:00|15422.5|15412.5|15419.5|15409.5|15429.5|15419.5|15414.5|15404.5|1558
1641785400000|2022-01-10 03:30:00|15418.5|15408.5|15414.5|15404.5|15418.5|15408.5|15407.5|15397.5|512
1641785700000|2022-01-10 03:35:00|15416.5|15406.5|15426.5|15416.5|15426.5|15416.5|15414.5|15404.5|329
1641786000000|2022-01-10 03:40:00|15425.5|15415.5|15423.5|15413.5|15430.5|15420.5|15421.5|15411.5|215
1641786300000|2022-01-10 03:45:00|15422.5|15412.5|15424.5|15414.5|15426.5|15416.5|15422.5|15412.5|106
1641786600000|2022-01-10 03:50:00|15423.5|15413.5|15434.5|15424.5|15434.5|15424.5|15420.5|15410.5|426
1641786900000|2022-01-10 03:55:00|15435.5|15425.5|15433.5|15423.5|15438.5|15428.5|15429.5|15419.5|617
1641787200000|2022-01-10 04:00:00|15432.5|15422.5|15429.5|15419.5|15434.5|15424.5|15428.5|15418.5|156
1641787500000|2022-01-10 04:05:00|15430.5|15420.5|15431.5|15421.5|15431.5|15421.5|15425.5|15415.5|107
1641787800000|2022-01-10 04:10:00|15428.5|15418.5|15432.5|15422.5|15433.5|15423.5|15428.5|15418.5|46
1641788100000|2022-01-10 04:15:00|15431.5|15421.5|15434.5|15424.5|15436.5|15426.5|15430.5|15420.5|175
1641788400000|2022-01-10 04:20:00|15435.5|15425.5|15436.5|15426.5|15437.5|15427.5|15433.5|15423.5|208
1641788700000|2022-01-10 04:25:00|15435.5|15425.5|15433.5|15423.5|15436.5|15426.5|15432.5|15422.5|129
1641789000000|2022-01-10 04:30:00|15434.5|15424.5|15434.5|15424.5|15436.5|15426.5|15431.5|15421.5|92
1641789300000|2022-01-10 04:35:00|15435.5|15425.5|15436.5|15426.5|15438.5|15428.5|15435.5|15425.5|80
1641789600000|2022-01-10 04:40:00|15435.5|15425.5|15434.5|15424.5|15437.5|15427.5|15433.5|15423.5|73
1641789900000|2022-01-10 04:45:00|15435.5|15425.5|15436.5|15426.5|15437.5|15427.5|15431.5|15421.5|146
1641790200000|2022-01-10 04:50:00|15435.5|15425.5|15432.5|15422.5|15437.5|15427.5|15432.5|15422.5|72
1641790500000|2022-01-10 04:55:00|15433.5|15423.5|15434.5|15424.5|15435.5|15425.5|15432.5|15422.5|569
1641790800000|2022-01-10 05:00:00|15435.5|15425.5|15400.5|15390.5|15452.5|15442.5|15394.5|15384.5|3752
1641791100000|2022-01-10 05:05:00|15401.5|15391.5|15414.5|15404.5|15416.5|15406.5|15381.5|15371.5|3246
1641791400000|2022-01-10 05:10:00|15413.5|15403.5|15402.5|15392.5|15427.5|15417.5|15396.5|15386.5|2031
1641791700000|2022-01-10 05:15:00|15401.5|15391.5|15412.5|15402.5|15414.5|15404.5|15391.5|15381.5|1232
1641792000000|2022-01-10 05:20:00|15413.5|15403.5|15420.5|15410.5|15424.5|15414.5|15403.5|15393.5|1275
1641792300000|2022-01-10 05:25:00|15419.5|15409.5|15430.5|15420.5|15438.5|15428.5|15410.5|15400.5|2112
1641792600000|2022-01-10 05:30:00|15431.5|15421.5|15437.5|15427.5|15458.5|15448.5|15424.5|15414.5|3276
1641792900000|2022-01-10 05:35:00|15438.5|15428.5|15438.5|15428.5|15464.5|15454.5|15438.5|15428.5|3086
1641793200000|2022-01-10 05:40:00|15439.5|15429.5|15443.5|15433.5|15443.5|15433.5|15427.5|15417.5|1210
1641793500000|2022-01-10 05:45:00|15444.5|15434.5|15441.5|15431.5|15445.5|15435.5|15428.5|15418.5|1479
1641793800000|2022-01-10 05:50:00|15440.5|15430.5|15412.5|15402.5|15445.5|15435.5|15411.5|15401.5|1629
1641794100000|2022-01-10 05:55:00|15411.5|15401.5|15402.5|15392.5|15418.5|15408.5|15402.5|15392.5|1494
1641794400000|2022-01-10 06:00:00|15403.5|15393.5|15406.5|15396.5|15417.5|15407.5|15401.5|15391.5|2446
1641794700000|2022-01-10 06:05:00|15404.5|15394.5|15400.5|15390.5|15417.5|15407.5|15396.5|15386.5|2197
1641795000000|2022-01-10 06:10:00|15401.5|15391.5|15403.5|15393.5|15405.5|15395.5|15388.5|15378.5|1681
1641795300000|2022-01-10 06:15:00|15405.5|15395.5|15407.5|15397.5|15413.5|15403.5|15402.5|15392.5|1626
1641795600000|2022-01-10 06:20:00|15408.5|15398.5|15420.5|15410.5|15421.5|15411.5|15405.5|15395.5|1819
1641795900000|2022-01-10 06:25:00|15418.5|15408.5|15407.5|15397.5|15419.5|15409.5|15402.5|15392.5|1809
1641796200000|2022-01-10 06:30:00|15408.5|15398.5|15412.5|15402.5|15417.5|15407.5|15403.5|15393.5|2293
1641796500000|2022-01-10 06:35:00|15411.5|15401.5|15420.5|15410.5|15420.5|15410.5|15405.5|15395.5|2220
1641796800000|2022-01-10 06:40:00|15419.5|15409.5|15420.5|15410.5|15431.5|15421.5|15414.5|15404.5|3100
1641797100000|2022-01-10 06:45:00|15421.5|15411.5|15421.5|15411.5|15424.5|15414.5|15410.5|15400.5|4115
1641797400000|2022-01-10 06:50:00|15422.5|15412.5|15422.5|15412.5|15427.5|15417.5|15415.5|15405.5|4803
1641797700000|2022-01-10 06:55:00|15423.5|15413.5|15430.5|15420.5|15430.5|15420.5|15415.5|15405.5|13213
1641798000000|2022-01-10 07:00:00|15431.5|15421.5|15418.5|15408.5|15445.5|15435.5|15418.5|15408.5|2182
1641798300000|2022-01-10 07:05:00|15419.5|15409.5|15417.5|15407.5|15432.5|15422.5|15415.5|15405.5|818
1641798600000|2022-01-10 07:10:00|15419.5|15409.5|15408.5|15398.5|15423.5|15413.5|15408.5|15398.5|1189
1641798900000|2022-01-10 07:15:00|15409.5|15399.5|15421.5|15411.5|15428.5|15418.5|15409.5|15399.5|555
1641799200000|2022-01-10 07:20:00|15422.5|15412.5|15429.5|15419.5|15434.5|15424.5|15422.5|15412.5|504
1641799500000|2022-01-10 07:25:00|15430.5|15420.5|15425.5|15415.5|15433.5|15423.5|15425.5|15415.5|268
1641799800000|2022-01-10 07:30:00|15424.5|15414.5|15425.5|15415.5|15431.5|15421.5|15423.5|15413.5|266
1641800100000|2022-01-10 07:35:00|15426.5|15416.5|15419.5|15409.5|15429.5|15419.5|15419.5|15409.5|532
1641800400000|2022-01-10 07:40:00|15418.5|15408.5|15415.5|15405.5|15426.5|15416.5|15415.5|15405.5|1034
1641800700000|2022-01-10 07:45:00|15416.5|15406.5|15413.5|15403.5|15417.5|15407.5|15411.5|15401.5|919
1641801000000|2022-01-10 07:50:00|15414.5|15404.5|15410.5|15400.5|15419.5|15409.5|15408.5|15398.5|953
1641801300000|2022-01-10 07:55:00|15409.5|15399.5|15414.5|15404.5|15418.5|15408.5|15403.5|15393.5|996
1641801600000|2022-01-10 08:00:00|15415.5|15403.5|15411.5|15399.5|15415.5|15404.5|15409.5|15398.5|324
1641801900000|2022-01-10 08:05:00|15410.5|15398.5|15399.5|15388.5|15412.5|15401.5|15397.5|15386.5|604
1641802200000|2022-01-10 08:10:00|15400.5|15389.5|15398.5|15387.5|15405.5|15394.5|15396.5|15385.5|295
1641802500000|2022-01-10 08:15:00|15399.5|15386.5|15402.5|15390.5|15406.5|15395.5|15399.5|15386.5|530
1641802800000|2022-01-10 08:20:00|15401.5|15391.5|15403.5|15392.5|15406.5|15394.5|15399.5|15387.5|421
1641803100000|2022-01-10 08:25:00|15402.5|15391.5|15407.5|15395.5|15415.5|15403.5|15400.5|15388.5|1220
1641803400000|2022-01-10 08:30:00|15417.4|15393.4|15380.2|15356.2|15417.4|15393.4|15378.6|15354.6|0
1641803700000|2022-01-10 08:35:00|15381.1|15357.1|15381.6|15357.6|15385.9|15361.9|15368.5|15344.5|197
1641804000000|2022-01-10 08:40:00|15381.9|15357.9|15397.8|15373.8|15398.7|15374.7|15376.9|15352.9|0
1641804300000|2022-01-10 08:45:00|15397.5|15373.5|15398.7|15374.7|15401.4|15377.4|15382.4|15358.4|0
1641804600000|2022-01-10 08:50:00|15398.6|15374.6|15391.9|15367.9|15401.4|15377.4|15384.1|15360.1|0
1641804900000|2022-01-10 08:55:00|15392.1|15368.1|15408.9|15384.9|15416|15392|15389.1|15365.1|0
1641805200000|2022-01-10 09:00:00|15409.2|15385.2|15414.5|15403.5|15419.5|15407.5|15400.5|15385.2|702
1641805500000|2022-01-10 09:05:00|15415.5|15402.5|15421.5|15409.5|15428.5|15416.5|15415.5|15402.5|294
1641805800000|2022-01-10 09:10:00|15420.5|15410.5|15418.5|15407.5|15424.5|15413.5|15418.5|15407.5|59
1641806100000|2022-01-10 09:15:00|15419.5|15408.5|15423.5|15411.5|15423.5|15412.5|15419.5|15407.5|107
1641806400000|2022-01-10 09:20:00|15424.5|15412.5|15420.5|15409.5|15426.5|15415.5|15418.5|15407.5|173
1641806700000|2022-01-10 09:25:00|15421.5|15410.5|15426.5|15415.5|15426.5|15415.5|15420.5|15409.5|70
1641807000000|2022-01-10 09:30:00|15425.5|15414.5|15422.5|15410.5|15426.5|15415.5|15422.5|15410.5|138
1641807300000|2022-01-10 09:35:00|15421.5|15409.5|15418.5|15407.5|15423.5|15411.5|15417.5|15406.5|165
1641807600000|2022-01-10 09:40:00|15417.5|15406.5|15422.5|15411.5|15422.5|15411.5|15416.5|15405.5|72
1641807900000|2022-01-10 09:45:00|15421.5|15410.5|15418.5|15407.5|15422.5|15411.5|15416.5|15405.5|180
1641808200000|2022-01-10 09:50:00|15419.5|15408.5|15417.5|15406.5|15420.5|15409.5|15416.5|15405.5|75
1641808500000|2022-01-10 09:55:00|15416.5|15405.5|15415.5|15404.5|15418.5|15406.5|15414.5|15402.5|144
1641808800000|2022-01-10 10:00:00|15414.5|15403.5|15414.5|15403.5|15415.5|15404.5|15413.5|15401.5|42
1641809100000|2022-01-10 10:05:00|15415.5|15404.5|15415.5|15404.5|15416.5|15405.5|15414.5|15402.5|38
1641809400000|2022-01-10 10:10:00|15416.5|15405.5|15422.5|15410.5|15422.5|15410.5|15416.5|15404.5|114
1641809700000|2022-01-10 10:15:00|15423.5|15411.5|15421.5|15410.5|15423.5|15412.5|15418.5|15407.5|104
1641810000000|2022-01-10 10:20:00|15422.5|15411.5|15422.5|15410.5|15425.5|15413.5|15420.5|15408.5|380
1641810300000|2022-01-10 10:25:00|15421.5|15411.5|15423.5|15412.5|15424.5|15412.5|15420.5|15409.5|9
1641810600000|2022-01-10 10:30:00|15424.5|15411.5|15424.5|15412.5|15424.5|15413.5|15422.5|15410.5|17
1641810900000|2022-01-10 10:35:00|15423.5|15411.5|15421.5|15409.5|15423.5|15412.5|15421.5|15409.5|60
1641811200000|2022-01-10 10:40:00|15420.5|15408.5|15421.5|15409.5|15421.5|15410.5|15415.5|15404.5|123
1641811500000|2022-01-10 10:45:00|15420.5|15410.5|15419.5|15407.5|15423.5|15411.5|15414.5|15403.5|244
1641811800000|2022-01-10 10:50:00|15420.5|15408.5|15420.5|15409.5|15421.5|15410.5|15418.5|15407.5|65
1641812100000|2022-01-10 10:55:00|15421.5|15408.5|15419.5|15408.5|15421.5|15409.5|15418.5|15407.5|82
1641812400000|2022-01-10 11:00:00|15420.5|15409.5|15416.5|15405.5|15421.5|15409.5|15415.5|15404.5|132
1641812700000|2022-01-10 11:05:00|15417.5|15406.5|15416.5|15404.5|15418.5|15407.5|15414.5|15403.5|128
1641813000000|2022-01-10 11:10:00|15415.5|15405.5|15417.5|15406.5|15418.5|15407.5|15415.5|15403.5|84
1641813300000|2022-01-10 11:15:00|15418.5|15407.5|15420.5|15409.5|15421.5|15410.5|15418.5|15406.5|82
1641813600000|2022-01-10 11:20:00|15419.5|15408.5|15414.5|15403.5|15419.5|15408.5|15413.5|15402.5|78
1641813900000|2022-01-10 11:25:00|15415.5|15404.5|15413.5|15402.5|15416.5|15405.5|15411.5|15400.5|128
1641814200000|2022-01-10 11:30:00|15414.5|15401.5|15415.5|15403.5|15417.5|15406.5|15414.5|15401.5|17
1641814500000|2022-01-10 11:35:00|15416.5|15404.5|15411.5|15399.5|15416.5|15405.5|15410.5|15399.5|32
1641814800000|2022-01-10 11:40:00|15412.5|15400.5|15414.5|15402.5|15415.5|15404.5|15408.5|15397.5|98
1641815100000|2022-01-10 11:45:00|15415.5|15403.5|15418.5|15407.5|15418.5|15407.5|15415.5|15403.5|51
1641815400000|2022-01-10 11:50:00|15419.5|15408.5|15417.5|15406.5|15420.5|15409.5|15416.5|15405.5|48
1641815700000|2022-01-10 11:55:00|15418.5|15407.5|15416.5|15404.5|15420.5|15409.5|15416.5|15404.5|18
1641816000000|2022-01-10 12:00:00|15417.5|15405.5|15418.5|15407.5|15419.5|15408.5|15416.5|15405.5|130
1641816300000|2022-01-10 12:05:00|15419.5|15408.5|15417.5|15406.5|15420.5|15409.5|15417.5|15405.5|91
1641816600000|2022-01-10 12:10:00|15418.5|15405.5|15412.5|15401.5|15419.5|15407.5|15412.5|15401.5|33
1641816900000|2022-01-10 12:15:00|15411.5|15400.5|15407.5|15395.5|15411.5|15400.5|15404.5|15393.5|162
1641817200000|2022-01-10 12:20:00|15406.5|15396.5|15405.5|15394.5|15409.5|15398.5|15405.5|15394.5|195
1641817500000|2022-01-10 12:25:00|15406.5|15393.5|15404.5|15392.5|15406.5|15394.5|15403.5|15392.5|123
1641817800000|2022-01-10 12:30:00|15405.5|15393.5|15398.5|15387.5|15407.5|15396.5|15398.5|15387.5|217
1641818100000|2022-01-10 12:35:00|15397.5|15386.5|15399.5|15387.5|15400.5|15389.5|15397.5|15386.5|139
1641818400000|2022-01-10 12:40:00|15398.5|15388.5|15399.5|15388.5|15400.5|15389.5|15398.5|15387.5|47
1641818700000|2022-01-10 12:45:00|15400.5|15389.5|15399.5|15388.5|15401.5|15390.5|15398.5|15387.5|141
1641819000000|2022-01-10 12:50:00|15398.5|15387.5|15396.5|15384.5|15399.5|15388.5|15392.5|15381.5|291
1641819300000|2022-01-10 12:55:00|15395.5|15385.5|15389.5|15378.5|15396.5|15385.5|15389.5|15378.5|162
1641819600000|2022-01-10 13:00:00|15390.5|15379.5|15392.5|15381.5|15393.5|15382.5|15388.5|15377.5|223
1641819900000|2022-01-10 13:05:00|15391.5|15380.5|15393.5|15381.5|15396.5|15385.5|15390.5|15379.5|91
1641820200000|2022-01-10 13:10:00|15392.5|15382.5|15395.5|15383.5|15395.5|15384.5|15392.5|15380.5|137
1641820500000|2022-01-10 13:15:00|15394.5|15384.5|15397.5|15385.5|15398.5|15387.5|15394.5|15384.5|82
1641820800000|2022-01-10 13:20:00|15396.5|15384.5|15396.5|15384.5|15400.5|15389.5|15395.5|15384.5|87
1641821100000|2022-01-10 13:25:00|15395.5|15385.5|15398.5|15387.5|15399.5|15388.5|15394.5|15383.5|131
1641821400000|2022-01-10 13:30:00|15399.5|15388.5|15398.5|15386.5|15399.5|15388.5|15394.5|15383.5|94
1641821700000|2022-01-10 13:35:00|15397.5|15387.5|15401.5|15390.5|15401.5|15390.5|15396.5|15385.5|43
1641822000000|2022-01-10 13:40:00|15400.5|15389.5|15400.5|15388.5|15402.5|15391.5|15399.5|15388.5|41
1641822300000|2022-01-10 13:45:00|15399.5|15389.5|15397.5|15386.5|15401.5|15389.5|15396.5|15384.5|108
1641822600000|2022-01-10 13:50:00|15398.5|15387.5|15392.5|15381.5|15400.5|15389.5|15392.5|15381.5|132
1641822900000|2022-01-10 13:55:00|15391.5|15380.5|15394.5|15383.5|15395.5|15384.5|15391.5|15379.5|88
1641823200000|2022-01-10 14:00:00|15395.5|15384.5|15395.5|15384.5|15395.5|15384.5|15393.5|15381.5|164
1641823500000|2022-01-10 14:05:00|15396.5|15383.5|15395.5|15384.5|15396.5|15385.5|15392.5|15381.5|148
1641823800000|2022-01-10 14:10:00|15396.5|15385.5|15391.5|15379.5|15397.5|15386.5|15390.5|15379.5|127
1641824100000|2022-01-10 14:15:00|15390.5|15380.5|15389.5|15377.5|15391.5|15380.5|15386.5|15375.5|238
1641824400000|2022-01-10 14:20:00|15390.5|15378.5|15387.5|15376.5|15391.5|15380.5|15387.5|15375.5|126
1641824700000|2022-01-10 14:25:00|15388.5|15377.5|15389.5|15378.5|15394.5|15383.5|15388.5|15377.5|140
1641825000000|2022-01-10 14:30:00|15390.5|15380.5|15384.5|15373.5|15409.5|15398.5|15382.5|15371.5|1200
1641825300000|2022-01-10 14:35:00|15385.5|15374.5|15394.5|15382.5|15395.5|15384.5|15378.5|15367.5|1104
1641825600000|2022-01-10 14:40:00|15393.5|15381.5|15389.5|15378.5|15399.5|15388.5|15385.5|15374.5|488
1641825900000|2022-01-10 14:45:00|15390.5|15379.5|15384.5|15373.5|15390.5|15379.5|15377.5|15365.5|754
1641826200000|2022-01-10 14:50:00|15383.5|15372.5|15380.5|15369.5|15385.5|15374.5|15373.5|15362.5|1222
1641826500000|2022-01-10 14:55:00|15379.5|15368.5|15376.5|15365.5|15386.5|15374.5|15372.5|15361.5|758
1641826800000|2022-01-10 15:00:00|15375.5|15364.5|15367.5|15356.5|15377.5|15366.5|15366.5|15355.5|538
1641827100000|2022-01-10 15:05:00|15368.5|15357.5|15372.5|15361.5|15373.5|15362.5|15366.5|15355.5|1173
1641827400000|2022-01-10 15:10:00|15373.5|15360.5|15364.5|15353.5|15373.5|15362.5|15363.5|15351.5|502
1641827700000|2022-01-10 15:15:00|15365.5|15354.5|15365.5|15354.5|15370.5|15359.5|15363.5|15351.5|430
1641828000000|2022-01-10 15:20:00|15366.5|15355.5|15368.5|15357.5|15370.5|15359.5|15363.5|15352.5|493
1641828300000|2022-01-10 15:25:00|15369.5|15356.5|15369.5|15358.5|15371.5|15359.5|15364.5|15353.5|499
1641828600000|2022-01-10 15:30:00|15368.5|15357.5|15368.5|15356.5|15370.5|15359.5|15362.5|15351.5|327
1641828900000|2022-01-10 15:35:00|15369.5|15357.5|15362.5|15351.5|15369.5|15358.5|15356.5|15345.5|454
1641829200000|2022-01-10 15:40:00|15363.5|15352.5|15360.5|15349.5|15365.5|15354.5|15356.5|15345.5|328
1641829500000|2022-01-10 15:45:00|15359.5|15348.5|15349.5|15338.5|15361.5|15350.5|15349.5|15337.5|511
1641829800000|2022-01-10 15:50:00|15350.5|15339.5|15358.5|15347.5|15358.5|15347.5|15349.5|15338.5|534
1641830100000|2022-01-10 15:55:00|15359.5|15348.5|15352.5|15340.5|15359.5|15348.5|15348.5|15337.5|520
1641830400000|2022-01-10 16:00:00|15351.5|15341.5|15355.5|15343.5|15357.5|15346.5|15350.5|15339.5|218
1641830700000|2022-01-10 16:05:00|15356.5|15344.5|15360.5|15349.5|15361.5|15350.5|15355.5|15344.5|288
1641831000000|2022-01-10 16:10:00|15359.5|15347.5|15359.5|15348.5|15362.5|15351.5|15355.5|15344.5|465
1641831300000|2022-01-10 16:15:00|15358.5|15347.5|15367.5|15356.5|15368.5|15357.5|15358.5|15346.5|410
1641831600000|2022-01-10 16:20:00|15366.5|15355.5|15369.5|15358.5|15371.5|15359.5|15364.5|15353.5|302
1641831900000|2022-01-10 16:25:00|15370.5|15359.5|15378.5|15367.5|15379.5|15368.5|15368.5|15357.5|284
1641832200000|2022-01-10 16:30:00|15379.5|15368.5|15379.5|15368.5|15381.5|15370.5|15376.5|15365.5|303
1641832500000|2022-01-10 16:35:00|15380.5|15369.5|15374.5|15362.5|15380.5|15369.5|15372.5|15361.5|216
1641832800000|2022-01-10 16:40:00|15373.5|15363.5|15375.5|15364.5|15376.5|15365.5|15371.5|15360.5|146
1641833100000|2022-01-10 16:45:00|15376.5|15365.5|15378.5|15367.5|15380.5|15368.5|15374.5|15363.5|284
1641833400000|2022-01-10 16:50:00|15377.5|15366.5|15382.5|15370.5|15383.5|15372.5|15376.5|15364.5|238
1641833700000|2022-01-10 16:55:00|15381.5|15371.5|15388.5|15376.5|15388.5|15376.5|15380.5|15369.5|364
1641834000000|2022-01-10 17:00:00|15387.5|15377.5|15378.5|15367.5|15389.5|15378.5|15377.5|15366.5|163
1641834300000|2022-01-10 17:05:00|15377.5|15366.5|15375.5|15363.5|15379.5|15368.5|15375.5|15363.5|107
1641834600000|2022-01-10 17:10:00|15376.5|15364.5|15379.5|15367.5|15381.5|15370.5|15376.5|15363.5|81
1641834900000|2022-01-10 17:15:00|15378.5|15368.5|15375.5|15364.5|15379.5|15368.5|15375.5|15364.5|27
1641835200000|2022-01-10 17:20:00|15376.5|15365.5|15374.5|15362.5|15376.5|15365.5|15373.5|15362.5|37
1641835500000|2022-01-10 17:25:00|15373.5|15363.5|15372.5|15361.5|15376.5|15365.5|15372.5|15361.5|84
1641835800000|2022-01-10 17:30:00|15371.5|15360.5|15373.5|15361.5|15374.5|15363.5|15369.5|15358.5|117
1641836100000|2022-01-10 17:35:00|15374.5|15362.5|15369.5|15358.5|15375.5|15364.5|15369.5|15357.5|109
1641836400000|2022-01-10 17:40:00|15370.5|15359.5|15370.5|15358.5|15374.5|15363.5|15368.5|15357.5|91
1641836700000|2022-01-10 17:45:00|15371.5|15359.5|15371.5|15360.5|15375.5|15363.5|15370.5|15359.5|49
1641837000000|2022-01-10 17:50:00|15372.5|15361.5|15378.5|15367.5|15380.5|15369.5|15368.5|15357.5|125
1641837300000|2022-01-10 17:55:00|15377.5|15366.5|15371.5|15360.5|15378.5|15367.5|15371.5|15360.5|73
1641837600000|2022-01-10 18:00:00|15372.5|15359.5|15376.5|15365.5|15378.5|15366.5|15370.5|15359.5|141
1641837900000|2022-01-10 18:05:00|15375.5|15364.5|15373.5|15362.5|15379.5|15367.5|15366.5|15355.5|306
1641838200000|2022-01-10 18:10:00|15374.5|15363.5|15380.5|15369.5|15381.5|15369.5|15374.5|15362.5|149
1641838500000|2022-01-10 18:15:00|15381.5|15370.5|15382.5|15370.5|15382.5|15371.5|15376.5|15365.5|81
1641838800000|2022-01-10 18:20:00|15381.5|15371.5|15383.5|15371.5|15384.5|15372.5|15376.5|15365.5|107
1641839100000|2022-01-10 18:25:00|15384.5|15372.5|15382.5|15371.5|15384.5|15373.5|15381.5|15370.5|52
1641839400000|2022-01-10 18:30:00|15383.5|15372.5|15383.5|15372.5|15385.5|15374.5|15382.5|15371.5|301
1641839700000|2022-01-10 18:35:00|15385.5|15373.5|15383.5|15372.5|15387.5|15375.5|15382.5|15371.5|239
1641840000000|2022-01-10 18:40:00|15382.5|15371.5|15387.5|15376.5|15388.5|15377.5|15382.5|15371.5|198
1641840300000|2022-01-10 18:45:00|15386.5|15375.5|15387.5|15375.5|15387.5|15376.5|15383.5|15372.5|243
1641840600000|2022-01-10 18:50:00|15388.5|15376.5|15392.5|15381.5|15392.5|15381.5|15388.5|15376.5|239
1641840900000|2022-01-10 18:55:00|15393.5|15382.5|15399.5|15388.5|15400.5|15389.5|15393.5|15382.5|568
1641841200000|2022-01-10 19:00:00|15400.5|15389.5|15404.5|15393.5|15404.5|15393.5|15399.5|15387.5|156
1641841500000|2022-01-10 19:05:00|15403.5|15392.5|15404.5|15393.5|15407.5|15396.5|15402.5|15391.5|236
1641841800000|2022-01-10 19:10:00|15403.5|15392.5|15400.5|15389.5|15404.5|15393.5|15400.5|15389.5|62
1641842100000|2022-01-10 19:15:00|15399.5|15388.5|15402.5|15391.5|15403.5|15392.5|15399.5|15388.5|77
1641842400000|2022-01-10 19:20:00|15401.5|15390.5|15403.5|15392.5|15404.5|15393.5|15401.5|15390.5|65
1641842700000|2022-01-10 19:25:00|15404.5|15393.5|15402.5|15391.5|15404.5|15393.5|15401.5|15390.5|65
1641843000000|2022-01-10 19:30:00|15403.5|15390.5|15404.5|15393.5|15404.5|15393.5|15401.5|15390.5|46
1641843300000|2022-01-10 19:35:00|15405.5|15394.5|15404.5|15393.5|15407.5|15396.5|15403.5|15392.5|114
1641843600000|2022-01-10 19:40:00|15405.5|15394.5|15402.5|15392.5|15407.5|15395.5|15402.5|15392.5|66
1641843900000|2022-01-10 19:45:00|15403|15393|15401|15391|15404.5|15394.5|15400|15390|86
1641844200000|2022-01-10 19:50:00|15400.5|15390.5|15395|15385|15400.5|15390.5|15394.5|15384.5|59
1641844500000|2022-01-10 19:55:00|15396|15386|15399|15389|15400|15390|15396|15386|24
1641844800000|2022-01-10 20:00:00|15399.5|15389.5|15399|15389|15402|15392|15398|15388|73
1641845100000|2022-01-10 20:05:00|15398.5|15388.5|15390|15380|15399|15389|15386.5|15376.5|199
1641845400000|2022-01-10 20:10:00|15390.5|15380.5|15391.5|15381.5|15395|15385|15389|15379|61
1641845700000|2022-01-10 20:15:00|15391|15381|15391.5|15381.5|15393.5|15383.5|15388|15378|131
1641846000000|2022-01-10 20:20:00|15391|15381|15388|15378|15393.5|15383.5|15385|15375|102
1641846300000|2022-01-10 20:25:00|15387.5|15377.5|15386|15376|15389|15379|15386|15376|65
1641846600000|2022-01-10 20:30:00|15385|15375|15389|15379|15389.5|15379.5|15383|15373|106
1641846900000|2022-01-10 20:35:00|15389.5|15379.5|15389.5|15379.5|15391.5|15381.5|15386|15376|72
1641847200000|2022-01-10 20:40:00|15390|15380|15385.5|15375.5|15395|15385|15385|15375|173
1641847500000|2022-01-10 20:45:00|15385|15375|15388.5|15378.5|15392|15382|15382|15372|172
1641847800000|2022-01-10 20:50:00|15389|15379|15383|15373|15391|15381|15382|15372|358
1641848100000|2022-01-10 20:55:00|15383.5|15373.5|15389|15379|15391.5|15381.5|15383|15373|358
1641848400000|2022-01-10 21:00:00|15388.5|15378.5|15389.5|15379.5|15393|15383|15388|15378|58
1641848700000|2022-01-10 21:05:00|15390|15380|15390|15380|15391|15381|15389|15379|24
1641849000000|2022-01-10 21:10:00|15390.5|15380.5|15388.5|15378.5|15392|15382|15388.5|15378.5|26
1641849300000|2022-01-10 21:15:00|15397.3|15373.3|15402|15378|15403.3|15379.3|15396.7|15372.7|0
1641849600000|2022-01-10 21:20:00|15401.3|15377.3|15407.5|15383.5|15410.2|15386.2|15401.3|15377.3|0
1641849900000|2022-01-10 21:25:00|15408.2|15384.2|15406.8|15382.8|15408.8|15384.8|15404.9|15380.9|0
1641850200000|2022-01-10 21:30:00|15407.4|15383.4|15404.9|15380.9|15408.1|15384.1|15403.6|15379.6|0
1641850500000|2022-01-10 21:35:00|15405.6|15381.6|15411|15387|15411|15387|15405.6|15381.6|0
1641850800000|2022-01-10 21:40:00|15410.3|15386.3|15408.2|15384.2|15411|15387|15408.2|15384.2|0
1641851100000|2022-01-10 21:45:00|15409.5|15385.5|15426.7|15402.7|15430.8|15406.8|15408.2|15384.2|0
1641851400000|2022-01-10 21:50:00|15425.3|15401.3|15424|15400|15429.3|15405.3|15424|15400|0
1641851700000|2022-01-10 21:55:00|15424.3|15400.3|15437.9|15413.9|15438.6|15414.6|15421.4|15397.4|0
1641852000000|2022-01-10 22:00:00|15436.3|15412.3|15439.3|15415.3|15439.3|15415.3|15436.3|15412.3|0
1641852300000|2022-01-10 22:05:00|15439.4|15415.4|15437.6|15413.6|15439.4|15415.4|15437.5|15413.5|0
1641852600000|2022-01-10 22:10:00|15437.4|15413.4|15437.9|15413.9|15437.9|15413.9|15436.8|15412.8|0
1641852900000|2022-01-10 22:15:00|15438.1|15414.1|15440.1|15416.1|15440.1|15416.1|15437.9|15413.9|0
1641853200000|2022-01-10 22:20:00|15440.2|15416.2|15440.5|15416.5|15440.5|15416.5|15440.1|15416.1|0
1641853500000|2022-01-10 22:25:00|15440.1|15416.1|15441.2|15417.2|15442.5|15418.5|15439.9|15415.9|0
1641853800000|2022-01-10 22:30:00|15441.3|15417.3|15441.1|15417.1|15441.6|15417.6|15440.8|15416.8|0
1641854100000|2022-01-10 22:35:00|15440.9|15416.9|15441.5|15417.5|15441.5|15417.5|15440.9|15416.9|0
1641854400000|2022-01-10 22:40:00|15446|15422|15446.3|15422.3|15446.3|15422.3|15445.7|15421.7|0
1641854700000|2022-01-10 22:45:00|15446.1|15422.1|15448.1|15424.1|15449.5|15425.5|15446.1|15422.1|0
1641855000000|2022-01-10 22:50:00|15448.2|15424.2|15449.6|15425.6|15450.5|15426.5|15448.2|15424.2|0
1641855300000|2022-01-10 22:55:00|15449|15425|15449.5|15425.5|15449.6|15425.6|15447.2|15423.2|0
1641855600000|2022-01-10 23:00:00|15447.5|15423.5|15446.9|15422.9|15450.2|15426.2|15442.4|15418.4|0
1641855900000|2022-01-10 23:05:00|15447.6|15423.6|15442.9|15418.9|15450.2|15426.2|15439.6|15415.6|0
1641856200000|2022-01-10 23:10:00|15443.6|15419.6|15451.5|15427.5|15452.8|15428.8|15443.6|15419.6|0
1641856500000|2022-01-10 23:15:00|15451.8|15427.8|15450.2|15426.2|15453.5|15429.5|15448.6|15424.6|0
1641856800000|2022-01-10 23:20:00|15449.9|15425.9|15456.6|15432.6|15457.2|15433.2|15449.9|15425.9|0
1641857100000|2022-01-10 23:25:00|15455.3|15431.3|15455.6|15431.6|15457.6|15433.6|15451|15427|0
1641857400000|2022-01-10 23:30:00|15454.9|15430.9|15450.2|15426.2|15456.3|15432.3|15450.2|15426.2|0
1641857700000|2022-01-10 23:35:00|15450.9|15426.9|15448.1|15424.1|15452.9|15428.9|15447.5|15423.5|0
1641858000000|2022-01-10 23:40:00|15447.5|15423.5|15454.1|15430.1|15455.4|15431.4|15446.8|15422.8|0
1641858300000|2022-01-10 23:45:00|15454.7|15430.7|15450.8|15426.8|15455.4|15431.4|15449.5|15425.5|0
1641858600000|2022-01-10 23:50:00|15451.1|15427.1|15447.5|15423.5|15451.4|15427.4|15447.5|15423.5|0
1641858900000|2022-01-10 23:55:00|15447.8|15423.8|15447.5|15423.5|15450.8|15426.8|15447.5|15423.5|0
1641859200000|2022-01-11 00:00:00|15448.1|15424.1|15453.3|15429.3|15454.1|15430.1|15447.5|15423.5|0
1641859500000|2022-01-11 00:05:00|15453.6|15429.6|15454.5|15430.5|15459.1|15435.1|15451.2|15427.2|0
1641859800000|2022-01-11 00:10:00|15454.1|15430.1|15460.1|15436.1|15461.4|15437.4|15453.8|15429.8|0
1641860100000|2022-01-11 00:15:00|15459.7|15435.7|15448.7|15424.7|15459.7|15435.7|15447.5|15423.5|0
1641860400000|2022-01-11 00:20:00|15449|15425|15444|15420|15456.5|15432.5|15441.9|15417.9|0
1641860700000|2022-01-11 00:25:00|15443.8|15419.8|15447.9|15423.9|15456.5|15432.5|15443.8|15419.8|0
1641861000000|2022-01-11 00:30:00|15448.1|15424.1|15453|15429|15453.5|15429.5|15444.2|15420.2|0
1641861300000|2022-01-11 00:35:00|15453.2|15429.2|15458.5|15434.5|15461.4|15437.4|15449.3|15425.3|0
1641861600000|2022-01-11 00:40:00|15458.8|15434.8|15465.8|15441.8|15467.2|15443.2|15454.6|15430.6|0
1641861900000|2022-01-11 00:45:00|15464.9|15440.9|15433.8|15409.8|15467.2|15443.2|15433.3|15409.3|0
1641862200000|2022-01-11 00:50:00|15432.9|15408.9|15428.5|15404.5|15436.4|15412.4|15425.7|15401.7|0
1641862500000|2022-01-11 00:55:00|15429|15405|15415.3|15391.3|15432.3|15408.3|15414.9|15390.9|0
1641862800000|2022-01-11 01:00:00|15415.4|15391.4|15401.5|15391.5|15434|15424|15395.5|15385.5|2716
1641863100000|2022-01-11 01:05:00|15401|15391|15404|15394|15408|15398|15399.5|15389.5|867
1641863400000|2022-01-11 01:10:00|15403.5|15393.5|15400.5|15390.5|15413.5|15403.5|15398.5|15388.5|651
1641863700000|2022-01-11 01:15:00|15401|15391|15405|15395|15421|15411|15391.5|15381.5|1285
1641864000000|2022-01-11 01:20:00|15408|15398|15393.5|15383.5|15410.5|15400.5|15393.5|15383.5|554
1641864300000|2022-01-11 01:25:00|15397|15387|15396|15386|15416|15406|15395.5|15385.5|1368
1641864600000|2022-01-11 01:30:00|15400.5|15390.5|15383|15373|15421|15411|15324.5|15314.5|19435
1641864900000|2022-01-11 01:35:00|15384|15374|15391|15381|15442|15432|15373|15363|15549
1641865200000|2022-01-11 01:40:00|15392|15382|15387|15377|15418|15408|15369|15359|9138
1641865500000|2022-01-11 01:45:00|15388|15378|15359|15349|15418|15408|15355|15345|7453
1641865800000|2022-01-11 01:50:00|15358|15348|15381|15371|15394|15384|15346|15336|8095
1641866100000|2022-01-11 01:55:00|15380|15370|15416|15406|15416|15406|15369|15359|6812
1641866400000|2022-01-11 02:00:00|15417|15407|15387|15377|15429|15419|15369|15359|5793
1641866700000|2022-01-11 02:05:00|15388|15378|15405|15395|15418|15408|15375|15365|3718
1641867000000|2022-01-11 02:10:00|15404|15394|15458|15448|15460|15450|15404|15394|5368
1641867300000|2022-01-11 02:15:00|15460|15450|15450|15440|15471|15461|15428|15418|4158
1641867600000|2022-01-11 02:20:00|15448|15438|15459|15449|15465|15455|15441|15431|3029
1641867900000|2022-01-11 02:25:00|15462|15452|15441|15431|15488|15478|15437|15427|4175
1641868200000|2022-01-11 02:30:00|15444|15434|15406|15396|15448|15438|15405|15395|3536
1641868500000|2022-01-11 02:35:00|15408|15398|15387|15377|15416|15406|15384|15374|4268
1641868800000|2022-01-11 02:40:00|15388|15378|15358|15348|15396|15386|15357|15347|4363
1641869100000|2022-01-11 02:45:00|15359|15349|15370|15360|15376|15366|15350|15340|3403
1641869400000|2022-01-11 02:50:00|15367|15357|15385|15375|15390|15380|15352|15342|2495
1641869700000|2022-01-11 02:55:00|15383|15373|15378|15368|15390|15380|15374|15364|1355
1641870000000|2022-01-11 03:00:00|15377|15367|15370|15360|15389|15379|15366|15356|1238
1641870300000|2022-01-11 03:05:00|15369|15359|15370|15360|15388|15378|15368|15358|1326
1641870600000|2022-01-11 03:10:00|15369|15359|15393|15383|15399|15389|15367|15357|1614
1641870900000|2022-01-11 03:15:00|15392|15382|15399|15389|15410|15400|15387|15377|1817
1641871200000|2022-01-11 03:20:00|15400|15390|15407|15397|15411|15401|15388|15378|1259
1641871500000|2022-01-11 03:25:00|15406|15396|15400|15390|15415|15405|15400|15390|1125
1641871800000|2022-01-11 03:30:00|15402|15392|15408|15398|15413|15403|15402|15392|249
1641872100000|2022-01-11 03:35:00|15410|15400|15399|15389|15412|15402|15399|15389|142
1641872400000|2022-01-11 03:40:00|15398|15388|15399|15389|15403|15393|15397|15387|124
1641872700000|2022-01-11 03:45:00|15400|15390|15403|15393|15404|15394|15396|15386|104
1641873000000|2022-01-11 03:50:00|15404|15394|15395|15385|15405|15395|15395|15385|134
1641873300000|2022-01-11 03:55:00|15394|15384|15392|15382|15397|15387|15391|15381|458
1641873600000|2022-01-11 04:00:00|15393|15383|15399|15389|15401|15391|15390|15380|211
1641873900000|2022-01-11 04:05:00|15397|15387|15395|15385|15397|15387|15394|15384|42
1641874200000|2022-01-11 04:10:00|15394|15384|15393|15383|15396|15386|15393|15383|40
1641874500000|2022-01-11 04:15:00|15394|15384|15394|15384|15394|15384|15392|15382|58
1641874800000|2022-01-11 04:20:00|15392|15382|15394|15384|15396|15386|15392|15382|70
1641875100000|2022-01-11 04:25:00|15393|15383|15393|15383|15395|15385|15391|15381|117
1641875400000|2022-01-11 04:30:00|15392|15382|15392|15382|15393|15383|15390|15380|125
1641875700000|2022-01-11 04:35:00|15391|15381|15393|15383|15393|15383|15391|15381|97
1641876000000|2022-01-11 04:40:00|15394|15384|15392|15382|15395|15385|15392|15382|83
1641876300000|2022-01-11 04:45:00|15391|15381|15393|15383|15394|15384|15391|15381|93
1641876600000|2022-01-11 04:50:00|15394|15384|15398|15388|15399|15389|15394|15384|156
1641876900000|2022-01-11 04:55:00|15397|15387|15397|15387|15398|15388|15392|15382|155
1641877200000|2022-01-11 05:00:00|15395|15385|15377|15367|15401|15391|15374|15364|2401
1641877500000|2022-01-11 05:05:00|15378|15368|15394|15384|15396|15386|15376|15366|1353
1641877800000|2022-01-11 05:10:00|15393|15383|15372|15362|15394|15384|15372|15362|1283
1641878100000|2022-01-11 05:15:00|15371|15361|15363|15353|15379|15369|15361|15351|1987
1641878400000|2022-01-11 05:20:00|15364|15354|15343|15333|15367|15357|15341|15331|1881
1641878700000|2022-01-11 05:25:00|15345|15335|15333|15323|15351|15341|15332|15322|2887
1641879000000|2022-01-11 05:30:00|15334|15324|15357|15347|15358|15348|15329|15319|1951
1641879300000|2022-01-11 05:35:00|15356|15346|15345|15335|15357|15347|15342|15332|1162
1641879600000|2022-01-11 05:40:00|15346|15336|15358|15348|15358|15348|15341|15331|1430
1641879900000|2022-01-11 05:45:00|15357|15347|15367|15357|15373|15363|15351|15341|3124
1641880200000|2022-01-11 05:50:00|15369|15359|15349|15339|15369|15359|15349|15339|1286
1641880500000|2022-01-11 05:55:00|15348|15338|15352|15342|15353|15343|15331|15321|2071
1641880800000|2022-01-11 06:00:00|15353|15343|15378|15368|15392|15382|15351|15341|3795
1641881100000|2022-01-11 06:05:00|15377|15367|15361|15351|15377|15367|15356|15346|1338
1641881400000|2022-01-11 06:10:00|15363|15353|15375|15365|15377|15367|15359|15349|1028
1641881700000|2022-01-11 06:15:00|15376|15366|15359|15349|15386|15376|15358|15348|1020
1641882000000|2022-01-11 06:20:00|15360|15350|15368|15358|15374|15364|15358|15348|1596
1641882300000|2022-01-11 06:25:00|15369|15359|15365|15355|15375|15365|15362|15352|1237
1641882600000|2022-01-11 06:30:00|15364|15354|15370|15360|15380|15370|15361|15351|2132
1641882900000|2022-01-11 06:35:00|15369|15359|15338|15328|15372|15362|15336|15326|2278
1641883200000|2022-01-11 06:40:00|15337|15327|15314|15304|15344|15334|15314|15304|5894
1641883500000|2022-01-11 06:45:00|15315|15305|15319|15309|15328|15318|15309|15299|3618
1641883800000|2022-01-11 06:50:00|15318|15308|15316|15306|15322|15312|15300|15290|4243
1641884100000|2022-01-11 06:55:00|15318|15308|15316|15306|15328|15318|15312|15302|4505
1641884400000|2022-01-11 07:00:00|15321|15311|15315|15305|15333|15323|15310|15300|3235
1641884700000|2022-01-11 07:05:00|15317|15307|15314|15304|15326|15316|15311|15301|1433
1641885000000|2022-01-11 07:10:00|15315|15305|15325|15315|15330|15320|15315|15305|948
1641885300000|2022-01-11 07:15:00|15327|15317|15322|15312|15334|15324|15321|15311|1203
1641885600000|2022-01-11 07:20:00|15321|15311|15320|15310|15328|15318|15320|15310|553
1641885900000|2022-01-11 07:25:00|15321|15311|15324|15314|15328|15318|15319|15309|551
1641886200000|2022-01-11 07:30:00|15325|15315|15326|15316|15329|15319|15323|15313|294
1641886500000|2022-01-11 07:35:00|15325|15315|15322|15312|15326|15316|15319|15309|588
1641886800000|2022-01-11 07:40:00|15320|15310|15322|15312|15325|15315|15317|15307|816
1641887100000|2022-01-11 07:45:00|15323|15313|15318|15308|15325|15315|15311|15301|1077
1641887400000|2022-01-11 07:50:00|15316|15306|15315|15305|15320|15310|15313|15303|663
1641887700000|2022-01-11 07:55:00|15314|15304|15319|15309|15321|15311|15311|15301|626
1641888000000|2022-01-11 08:00:00|15320|15308|15330|15318|15331|15319|15319|15307|400
1641888300000|2022-01-11 08:05:00|15329|15319|15319|15308|15334|15323|15319|15307|376
1641888600000|2022-01-11 08:10:00|15320|15309|15311|15300|15320|15309|15311|15299|456
1641888900000|2022-01-11 08:15:00|15312|15301|15326|15315|15335|15324|15312|15301|814
1641889200000|2022-01-11 08:20:00|15327|15316|15318|15307|15332|15320|15317|15306|927
1641889500000|2022-01-11 08:25:00|15321|15309|15324|15312|15326|15314|15317|15305|823
1641889800000|2022-01-11 08:30:00|15329.9|15305.9|15302.5|15278.5|15330.6|15306.6|15301.6|15277.6|0
1641890100000|2022-01-11 08:35:00|15303|15279|15315.3|15291.3|15321.7|15297.7|15303|15279|323
1641890400000|2022-01-11 08:40:00|15316.2|15292.2|15334.5|15310.5|15335.5|15311.5|15313.2|15289.2|0
1641890700000|2022-01-11 08:45:00|15333.6|15309.6|15341.2|15317.2|15345.5|15321.5|15325.9|15301.9|0
1641891000000|2022-01-11 08:50:00|15341.5|15317.5|15334.3|15310.3|15347.1|15323.1|15329.4|15305.4|0
1641891300000|2022-01-11 08:55:00|15333.4|15309.4|15342.3|15318.3|15342.6|15318.6|15325.7|15301.7|0
1641891600000|2022-01-11 09:00:00|15324|15319|15328|15317|15334|15323|15324|15317|358
1641891900000|2022-01-11 09:05:00|15329|15316|15330|15318|15330|15319|15326|15315|36
1641892200000|2022-01-11 09:10:00|15329|15317|15330|15318|15330|15318|15327|15315|39
1641892500000|2022-01-11 09:15:00|15331|15319|15334|15322|15335|15323|15326|15315|257
1641892800000|2022-01-11 09:20:00|15333|15323|15340|15329|15340|15329|15332|15321|89
1641893100000|2022-01-11 09:25:00|15339|15328|15340|15329|15342|15331|15336|15325|111
1641893400000|2022-01-11 09:30:00|15341|15330|15341|15330|15344|15333|15338|15327|223
1641893700000|2022-01-11 09:35:00|15340|15329|15342|15330|15343|15331|15339|15327|128
1641894000000|2022-01-11 09:40:00|15341|15329|15334|15323|15342|15331|15333|15322|150
1641894300000|2022-01-11 09:45:00|15335|15322|15336|15325|15337|15326|15332|15320|250
1641894600000|2022-01-11 09:50:00|15337|15326|15333|15322|15337|15326|15332|15321|198
1641894900000|2022-01-11 09:55:00|15334|15323|15337|15326|15341|15329|15332|15321|524
1641895200000|2022-01-11 10:00:00|15338|15327|15341|15330|15345|15334|15336|15325|393
1641895500000|2022-01-11 10:05:00|15342|15331|15338|15327|15343|15331|15338|15327|63
1641895800000|2022-01-11 10:10:00|15337|15326|15333|15322|15337|15327|15332|15321|66
1641896100000|2022-01-11 10:15:00|15334|15323|15336|15325|15337|15326|15334|15323|101
1641896400000|2022-01-11 10:20:00|15335|15324|15330|15319|15336|15325|15330|15318|71
1641896700000|2022-01-11 10:25:00|15331|15320|15326|15315|15332|15320|15326|15315|93
1641897000000|2022-01-11 10:30:00|15327|15316|15326|15315|15329|15318|15325|15314|109
1641897300000|2022-01-11 10:35:00|15327|15316|15325|15313|15328|15317|15324|15313|121
1641897600000|2022-01-11 10:40:00|15326|15314|15329|15317|15329|15318|15326|15313|97
1641897900000|2022-01-11 10:45:00|15328|15318|15327|15315|15329|15318|15323|15312|318
1641898200000|2022-01-11 10:50:00|15326|15316|15325|15314|15327|15316|15325|15314|234
1641898500000|2022-01-11 10:55:00|15324|15313|15321|15310|15325|15313|15320|15309|85
1641898800000|2022-01-11 11:00:00|15322|15311|15321|15310|15322|15311|15321|15309|61
1641899100000|2022-01-11 11:05:00|15322|15311|15320|15309|15322|15311|15318|15307|42
1641899400000|2022-01-11 11:10:00|15321|15310|15324|15313|15326|15314|15320|15309|288
1641899700000|2022-01-11 11:15:00|15325|15314|15327|15316|15328|15316|15323|15312|103
1641900000000|2022-01-11 11:20:00|15328|15317|15330|15318|15331|15320|15327|15316|107
1641900300000|2022-01-11 11:25:00|15328|15319|15331|15320|15332|15321|15328|15317|95
1641900600000|2022-01-11 11:30:00|15330|15319|15329|15317|15330|15319|15328|15316|42
1641900900000|2022-01-11 11:35:00|15328|15318|15328|15317|15329|15318|15328|15316|30
1641901200000|2022-01-11 11:40:00|15329|15318|15326|15315|15329|15318|15326|15315|31
1641901500000|2022-01-11 11:45:00|15327|15314|15327|15316|15327|15316|15326|15314|35
1641901800000|2022-01-11 11:50:00|15328|15315|15328|15317|15328|15317|15328|15315|28
1641902100000|2022-01-11 11:55:00|15327|15316|15322|15311|15327|15317|15322|15311|42
1641902400000|2022-01-11 12:00:00|15321|15310|15322|15310|15322|15311|15320|15309|62
1641902700000|2022-01-11 12:05:00|15323|15311|15321|15310|15326|15315|15321|15310|41
1641903000000|2022-01-11 12:10:00|15320|15309|15318|15306|15321|15309|15317|15306|77
1641903300000|2022-01-11 12:15:00|15317|15305|15315|15303|15317|15306|15315|15303|27
1641903600000|2022-01-11 12:20:00|15316|15304|15316|15304|15317|15306|15315|15304|32
1641903900000|2022-01-11 12:25:00|15315|15303|15315|15304|15315|15304|15312|15301|96
1641904200000|2022-01-11 12:30:00|15314|15303|15314|15302|15315|15304|15313|15301|38
1641904500000|2022-01-11 12:35:00|15313|15303|15313|15302|15314|15303|15312|15301|43
1641904800000|2022-01-11 12:40:00|15314|15303|15313|15301|15315|15304|15313|15301|49
1641905100000|2022-01-11 12:45:00|15314|15302|15312|15300|15314|15303|15311|15299|42
1641905400000|2022-01-11 12:50:00|15311|15299|15310|15299|15312|15300|15309|15298|69
1641905700000|2022-01-11 12:55:00|15311|15300|15307|15296|15311|15300|15307|15295|54
1641906000000|2022-01-11 13:00:00|15306|15295|15311|15299|15313|15302|15304|15293|99
1641906300000|2022-01-11 13:05:00|15310|15298|15309|15298|15311|15300|15307|15296|83
1641906600000|2022-01-11 13:10:00|15310|15297|15309|15298|15312|15301|15307|15296|131
1641906900000|2022-01-11 13:15:00|15310|15299|15312|15301|15313|15302|15310|15299|125
1641907200000|2022-01-11 13:20:00|15311|15300|15310|15299|15311|15301|15310|15299|49
1641907500000|2022-01-11 13:25:00|15311|15300|15310|15299|15313|15302|15310|15299|86
1641907800000|2022-01-11 13:30:00|15311|15300|15313|15301|15314|15303|15310|15298|51
1641908100000|2022-01-11 13:35:00|15314|15302|15304|15293|15314|15302|15303|15291|135
1641908400000|2022-01-11 13:40:00|15305|15294|15297|15286|15305|15294|15295|15284|246
1641908700000|2022-01-11 13:45:00|15298|15287|15302|15291|15306|15295|15298|15287|104
1641909000000|2022-01-11 13:50:00|15301|15290|15300|15289|15301|15290|15299|15288|108
1641909300000|2022-01-11 13:55:00|15301|15290|15300|15289|15301|15290|15299|15288|110
1641909600000|2022-01-11 14:00:00|15299|15288|15300|15289|15303|15292|15299|15288|199
1641909900000|2022-01-11 14:05:00|15299|15288|15293|15282|15300|15288|15293|15282|180
1641910200000|2022-01-11 14:10:00|15294|15281|15294|15282|15294|15283|15291|15280|144
1641910500000|2022-01-11 14:15:00|15293|15283|15291|15280|15293|15283|15290|15279|86
1641910800000|2022-01-11 14:20:00|15292|15281|15296|15285|15296|15285|15292|15281|143
1641911100000|2022-01-11 14:25:00|15295|15284|15299|15287|15299|15288|15295|15284|64
1641911400000|2022-01-11 14:30:00|15298|15288|15318|15307|15321|15310|15285|15274|930
1641911700000|2022-01-11 14:35:00|15317|15306|15325|15314|15325|15314|15315|15304|820
1641912000000|2022-01-11 14:40:00|15324|15313|15324|15313|15330|15319|15312|15301|1181
1641912300000|2022-01-11 14:45:00|15322|15312|15324|15313|15325|15314|15315|15303|464
1641912600000|2022-01-11 14:50:00|15322|15312|15330|15319|15337|15326|15318|15306|412
1641912900000|2022-01-11 14:55:00|15329|15318|15337|15326|15342|15331|15320|15309|905
1641913200000|2022-01-11 15:00:00|15338|15325|15356|15345|15357|15346|15335|15324|842
1641913500000|2022-01-11 15:05:00|15357|15346|15351|15340|15367|15356|15351|15340|607
1641913800000|2022-01-11 15:10:00|15352|15341|15354|15343|15358|15347|15351|15340|284
1641914100000|2022-01-11 15:15:00|15355|15344|15354|15343|15356|15345|15343|15332|440
1641914400000|2022-01-11 15:20:00|15353|15342|15358|15347|15362|15351|15350|15339|313
1641914700000|2022-01-11 15:25:00|15359|15346|15360|15348|15366|15355|15356|15345|308
1641915000000|2022-01-11 15:30:00|15361|15349|15351|15340|15367|15355|15351|15340|528
1641915300000|2022-01-11 15:35:00|15352|15341|15358|15347|15361|15350|15351|15340|198
1641915600000|2022-01-11 15:40:00|15357|15346|15351|15340|15359|15348|15346|15335|310
1641915900000|2022-01-11 15:45:00|15350|15339|15345|15334|15356|15345|15344|15333|314
1641916200000|2022-01-11 15:50:00|15346|15335|15346|15334|15348|15337|15342|15331|285
1641916500000|2022-01-11 15:55:00|15347|15335|15350|15339|15352|15341|15342|15330|201
1641916800000|2022-01-11 16:00:00|15351|15340|15356|15345|15360|15349|15350|15340|307
1641917100000|2022-01-11 16:05:00|15357|15344|15352|15340|15360|15349|15350|15339|310
1641917400000|2022-01-11 16:10:00|15353|15341|15361|15349|15361|15350|15352|15340|473
1641917700000|2022-01-11 16:15:00|15360|15348|15365|15354|15365|15354|15358|15346|532
1641918000000|2022-01-11 16:20:00|15366|15355|15359|15347|15366|15355|15356|15345|447
1641918300000|2022-01-11 16:25:00|15358|15346|15364|15352|15366|15355|15358|15346|500
1641918600000|2022-01-11 16:30:00|15365|15353|15363|15351|15366|15355|15360|15349|200
1641918900000|2022-01-11 16:35:00|15362|15352|15366|15355|15368|15356|15362|15350|221
1641919200000|2022-01-11 16:40:00|15365|15354|15369|15358|15373|15362|15365|15354|400
1641919500000|2022-01-11 16:45:00|15368|15357|15364|15353|15369|15358|15361|15350|121
1641919800000|2022-01-11 16:50:00|15365|15354|15368|15357|15369|15358|15365|15354|178
1641920100000|2022-01-11 16:55:00|15367|15356|15371|15360|15371|15360|15367|15356|123
1641920400000|2022-01-11 17:00:00|15372|15359|15370|15359|15372|15361|15367|15356|223
1641920700000|2022-01-11 17:05:00|15369|15358|15370|15359|15371|15360|15367|15356|199
1641921000000|2022-01-11 17:10:00|15371|15358|15370|15359|15371|15359|15368|15357|111
1641921300000|2022-01-11 17:15:00|15369|15358|15367|15356|15370|15359|15365|15354|163
1641921600000|2022-01-11 17:20:00|15366|15355|15366|15354|15371|15359|15365|15354|146
1641921900000|2022-01-11 17:25:00|15367|15355|15363|15352|15367|15355|15360|15348|150
1641922200000|2022-01-11 17:30:00|15362|15351|15364|15353|15365|15354|15362|15350|68
1641922500000|2022-01-11 17:35:00|15363|15352|15361|15350|15365|15354|15360|15349|68
1641922800000|2022-01-11 17:40:00|15360|15349|15362|15351|15363|15352|15360|15349|60
1641923100000|2022-01-11 17:45:00|15361|15350|15359|15347|15364|15353|15358|15347|87
1641923400000|2022-01-11 17:50:00|15360|15348|15363|15352|15363|15352|15359|15348|71
1641923700000|2022-01-11 17:55:00|15362|15351|15361|15350|15363|15352|15360|15349|82
1641924000000|2022-01-11 18:00:00|15360|15349|15358|15347|15360|15349|15356|15345|124
1641924300000|2022-01-11 18:05:00|15357|15346|15355|15344|15358|15347|15353|15342|110
1641924600000|2022-01-11 18:10:00|15356|15345|15358|15347|15358|15347|15355|15344|37
1641924900000|2022-01-11 18:15:00|15357|15346|15361|15350|15361|15350|15356|15345|72
1641925200000|2022-01-11 18:20:00|15362|15351|15363|15352|15364|15353|15360|15349|95
1641925500000|2022-01-11 18:25:00|15364|15353|15364|15352|15365|15354|15362|15351|112
1641925800000|2022-01-11 18:30:00|15365|15353|15362|15351|15365|15354|15360|15349|117
1641926100000|2022-01-11 18:35:00|15363|15352|15366|15354|15366|15355|15363|15352|61
1641926400000|2022-01-11 18:40:00|15365|15353|15365|15353|15366|15354|15363|15352|104
1641926700000|2022-01-11 18:45:00|15366|15354|15363|15352|15368|15356|15363|15352|89
1641927000000|2022-01-11 18:50:00|15364|15353|15363|15352|15364|15353|15362|15350|93
1641927300000|2022-01-11 18:55:00|15364|15351|15361|15350|15364|15353|15360|15349|200
1641927600000|2022-01-11 19:00:00|15362|15349|15361|15350|15363|15351|15359|15348|52
1641927900000|2022-01-11 19:05:00|15362|15351|15360|15348|15362|15351|15357|15346|172
1641928200000|2022-01-11 19:10:00|15359|15349|15365|15354|15366|15355|15359|15348|136
1641928500000|2022-01-11 19:15:00|15366|15355|15367|15355|15367|15355|15364|15353|46
1641928800000|2022-01-11 19:20:00|15365|15354|15370|15358|15370|15358|15365|15354|162
1641929100000|2022-01-11 19:25:00|15369|15357|15372|15360|15372|15361|15369|15357|183
1641929400000|2022-01-11 19:30:00|15371|15359|15369|15357|15371|15360|15368|15357|114
1641929700000|2022-01-11 19:35:00|15368|15358|15372|15360|15372|15360|15368|15356|162
1641930000000|2022-01-11 19:40:00|15371|15361|15372.5|15362.5|15373|15362.5|15370|15359|167
1641930300000|2022-01-11 19:45:00|15371.5|15361.5|15374.5|15364.5|15374.5|15364.5|15371|15361|236
1641930600000|2022-01-11 19:50:00|15375|15365|15374.5|15364.5|15376.5|15366.5|15373|15363|243
1641930900000|2022-01-11 19:55:00|15374|15364|15373.5|15363.5|15376.5|15366.5|15371.5|15361.5|93
1641931200000|2022-01-11 20:00:00|15374.5|15364.5|15374.5|15364.5|15377.5|15367.5|15374.5|15364.5|123
1641931500000|2022-01-11 20:05:00|15375|15365|15374.5|15364.5|15376.5|15366.5|15374.5|15364.5|102
1641931800000|2022-01-11 20:10:00|15374|15364|15375.5|15365.5|15375.5|15365.5|15372.5|15362.5|111
1641932100000|2022-01-11 20:15:00|15376|15366|15373.5|15363.5|15378.5|15368.5|15373.5|15363.5|150
1641932400000|2022-01-11 20:20:00|15374|15364|15372.5|15362.5|15374.5|15364.5|15372.5|15362.5|65
1641932700000|2022-01-11 20:25:00|15371.5|15361.5|15371.5|15361.5|15372.5|15362.5|15369.5|15359.5|82
1641933000000|2022-01-11 20:30:00|15372.5|15362.5|15371.5|15361.5|15374.5|15364.5|15371.5|15361.5|55
1641933300000|2022-01-11 20:35:00|15372|15362|15370.5|15360.5|15372.5|15362.5|15370.5|15360.5|34
1641933600000|2022-01-11 20:40:00|15369.5|15359.5|15370|15360|15372|15362|15369.5|15359.5|87
1641933900000|2022-01-11 20:45:00|15369.5|15359.5|15369|15359|15370.5|15360.5|15368|15358|214
1641934200000|2022-01-11 20:50:00|15369.5|15359.5|15371|15361|15372.5|15362.5|15365.5|15355.5|195
1641934500000|2022-01-11 20:55:00|15371.5|15361.5|15375|15365|15377.5|15367.5|15370.5|15360.5|174
1641934800000|2022-01-11 21:00:00|15375.5|15365.5|15378.5|15368.5|15379.5|15369.5|15373.5|15363.5|93
1641935100000|2022-01-11 21:05:00|15379|15369|15378|15368|15379.5|15369.5|15378|15368|36
1641935400000|2022-01-11 21:10:00|15377.5|15367.5|15377|15367|15377.5|15367.5|15376.5|15366.5|18
1641935700000|2022-01-11 21:15:00|15384.2|15360.2|15382.2|15358.2|15385.5|15361.5|15381.5|15357.5|0
1641936000000|2022-01-11 21:20:00|15382.5|15358.5|15382.5|15358.5|15384.8|15360.8|15382.5|15358.5|0
1641936300000|2022-01-11 21:25:00|15382.2|15358.2|15383.2|15359.2|15383.2|15359.2|15381.9|15357.9|0
1641936600000|2022-01-11 21:30:00|15383.8|15359.8|15395.6|15371.6|15395.6|15371.6|15383.2|15359.2|0
1641936900000|2022-01-11 21:35:00|15395.5|15371.5|15396.6|15372.6|15396.6|15372.6|15395.5|15371.5|0
1641937200000|2022-01-11 21:40:00|15396|15372|15398.6|15374.6|15398.6|15374.6|15396|15372|0
1641937500000|2022-01-11 21:45:00|15397.9|15373.9|15396|15372|15399.3|15375.3|15396|15372|0
1641937800000|2022-01-11 21:50:00|15396.1|15372.1|15396.1|15372.1|15397.4|15373.4|15396.1|15372.1|0
1641938100000|2022-01-11 21:55:00|15396.8|15372.8|15396.3|15372.3|15396.8|15372.8|15395.8|15371.8|0
1641938400000|2022-01-11 22:00:00|15397|15373|15395.7|15371.7|15397|15373|15395.7|15371.7|0
1641938700000|2022-01-11 22:05:00|15395.4|15371.4|15396.4|15372.4|15396.8|15372.8|15395.2|15371.2|0
1641939000000|2022-01-11 22:10:00|15395.8|15371.8|15396.2|15372.2|15396.2|15372.2|15395.8|15371.8|0
1641939300000|2022-01-11 22:15:00|15396.1|15372.1|15397.5|15373.5|15398.5|15374.5|15395.9|15371.9|0
1641939600000|2022-01-11 22:20:00|15397.3|15373.3|15397.6|15373.6|15397.6|15373.6|15397.3|15373.3|0
1641939900000|2022-01-11 22:25:00|15397.5|15373.5|15398.5|15374.5|15398.6|15374.6|15397.5|15373.5|0
1641940200000|2022-01-11 22:30:00|15397.9|15373.9|15398|15374|15399.2|15375.2|15397.9|15373.9|0
1641940500000|2022-01-11 22:35:00|15398.1|15374.1|15397.4|15373.4|15398.1|15374.1|15397.4|15373.4|0
1641940800000|2022-01-11 22:40:00|15397.3|15373.3|15397.3|15373.3|15397.3|15373.3|15397.2|15373.2|0
1641941100000|2022-01-11 22:45:00|15398.1|15374.1|15398.1|15374.1|15398.1|15374.1|15397.6|15373.6|0
1641941400000|2022-01-11 22:50:00|15398.2|15374.2|15398.1|15374.1|15398.2|15374.2|15398.1|15374.1|0
1641941700000|2022-01-11 22:55:00|15400.5|15376.5|15400.5|15376.5|15401|15377|15400|15376|0
1641942000000|2022-01-11 23:00:00|15401.3|15377.3|15403.6|15379.6|15403.6|15379.6|15397.4|15373.4|0
1641942300000|2022-01-11 23:05:00|15403.3|15379.3|15400.8|15376.8|15405.1|15381.1|15399.9|15375.9|0
1641942600000|2022-01-11 23:10:00|15401.2|15377.2|15398.6|15374.6|15401.8|15377.8|15397.9|15373.9|0
1641942900000|2022-01-11 23:15:00|15398.9|15374.9|15395.9|15371.9|15399.2|15375.2|15394.6|15370.6|0
1641943200000|2022-01-11 23:20:00|15396.3|15372.3|15393.8|15369.8|15396.3|15372.3|15392.5|15368.5|0
1641943500000|2022-01-11 23:25:00|15393.2|15369.2|15392.3|15368.3|15394.5|15370.5|15391.2|15367.2|0
1641943800000|2022-01-11 23:30:00|15392.9|15368.9|15394.9|15370.9|15395|15371|15392.3|15368.3|0
1641944100000|2022-01-11 23:35:00|15394.5|15370.5|15391.9|15367.9|15394.9|15370.9|15390.6|15366.6|0
1641944400000|2022-01-11 23:40:00|15392.5|15368.5|15394.9|15370.9|15396.2|15372.2|15391.6|15367.6|0
1641944700000|2022-01-11 23:45:00|15395.2|15371.2|15392.4|15368.4|15396.2|15372.2|15391|15367|0
1641945000000|2022-01-11 23:50:00|15392|15368|15393.1|15369.1|15393.7|15369.7|15391.8|15367.8|0
1641945300000|2022-01-11 23:55:00|15392.7|15368.7|15394.6|15370.6|15395.7|15371.7|15391.8|15367.8|0
1641945600000|2022-01-12 00:00:00|15393.9|15369.9|15387.3|15363.3|15396.5|15372.5|15387.3|15363.3|0
1641945900000|2022-01-12 00:05:00|15387.6|15363.6|15389.9|15365.9|15391.2|15367.2|15387.3|15363.3|0
1641946200000|2022-01-12 00:10:00|15389.2|15365.2|15388.6|15364.6|15389.2|15365.2|15386.6|15362.6|0
1641946500000|2022-01-12 00:15:00|15389.2|15365.2|15395|15371|15397.5|15373.5|15389.2|15365.2|0
1641946800000|2022-01-12 00:20:00|15395.2|15371.2|15397.6|15373.6|15398.4|15374.4|15394.2|15370.2|0
1641947100000|2022-01-12 00:25:00|15397.2|15373.2|15399.7|15375.7|15401.1|15377.1|15396.7|15372.7|0
1641947400000|2022-01-12 00:30:00|15400.4|15376.4|15402.5|15378.5|15405.8|15381.8|15398.8|15374.8|0
1641947700000|2022-01-12 00:35:00|15403.4|15379.4|15403.4|15379.4|15405.1|15381.1|15401.9|15377.9|0
1641948000000|2022-01-12 00:40:00|15403.8|15379.8|15403.4|15379.4|15406.9|15382.9|15403|15379|0
1641948300000|2022-01-12 00:45:00|15403|15379|15403.9|15379.9|15404.7|15380.7|15402.3|15378.3|0
1641948600000|2022-01-12 00:50:00|15403.4|15379.4|15391.8|15367.8|15403.4|15379.4|15391.2|15367.2|0
1641948900000|2022-01-12 00:55:00|15391.7|15367.7|15381.7|15357.7|15392|15368|15381.7|15357.7|0
1641949200000|2022-01-12 01:00:00|15373|15363|15369|15359|15382.5|15372.5|15356.5|15346.5|3511
1641949500000|2022-01-12 01:05:00|15369.5|15359.5|15359.5|15349.5|15369.5|15359.5|15353|15343|1373
1641949800000|2022-01-12 01:10:00|15360|15350|15366.5|15356.5|15369.5|15359.5|15358.5|15348.5|1256
1641950100000|2022-01-12 01:15:00|15365|15355|15358.5|15348.5|15365.5|15355.5|15353.5|15343.5|1676
1641950400000|2022-01-12 01:20:00|15357|15347|15371.5|15361.5|15372|15362|15356.5|15346.5|1717
1641950700000|2022-01-12 01:25:00|15371|15361|15375.5|15365.5|15377.5|15367.5|15365|15355|2350
1641951000000|2022-01-12 01:30:00|15374|15364|15414|15404|15427|15417|15368.5|15358.5|17809
1641951300000|2022-01-12 01:35:00|15413|15403|15414|15404|15422|15412|15387|15377|7031
1641951600000|2022-01-12 01:40:00|15414.5|15404.5|15422|15412|15460|15450|15414.5|15404.5|10039
1641951900000|2022-01-12 01:45:00|15423|15413|15399|15389|15430|15420|15393|15383|6642
1641952200000|2022-01-12 01:50:00|15401|15391|15406|15396|15428|15418|15395|15385|4374
1641952500000|2022-01-12 01:55:00|15405|15395|15407|15397|15412|15402|15398|15388|3032
1641952800000|2022-01-12 02:00:00|15406|15396|15439|15429|15439|15429|15398|15388|5960
1641953100000|2022-01-12 02:05:00|15437|15427|15407|15397|15450|15440|15404|15394|5399
1641953400000|2022-01-12 02:10:00|15408|15398|15395|15385|15412|15402|15391|15381|4007
1641953700000|2022-01-12 02:15:00|15396|15386|15415|15405|15417|15407|15392|15382|3039
1641954000000|2022-01-12 02:20:00|15414|15404|15437|15427|15443|15433|15406|15396|3148
1641954300000|2022-01-12 02:25:00|15438|15428|15435|15425|15447|15437|15425|15415|3152
1641954600000|2022-01-12 02:30:00|15436|15426|15424|15414|15440|15430|15411|15401|3193
1641954900000|2022-01-12 02:35:00|15423|15413|15414|15404|15428|15418|15404|15394|2405
1641955200000|2022-01-12 02:40:00|15413|15403|15409|15399|15424|15414|15407|15397|1465
1641955500000|2022-01-12 02:45:00|15410|15400|15426|15416|15430|15420|15401|15391|1502
1641955800000|2022-01-12 02:50:00|15425|15415|15419|15409|15429|15419|15406|15396|1606
1641956100000|2022-01-12 02:55:00|15420|15410|15418|15408|15432|15422|15416|15406|1267
1641956400000|2022-01-12 03:00:00|15417|15407|15416|15406|15421|15411|15398|15388|2038
1641956700000|2022-01-12 03:05:00|15414|15404|15432|15422|15448|15438|15414|15404|2569
1641957000000|2022-01-12 03:10:00|15431|15421|15423|15413|15439|15429|15419|15409|1023
1641957300000|2022-01-12 03:15:00|15421|15411|15432|15422|15438|15428|15421|15411|837
1641957600000|2022-01-12 03:20:00|15431|15421|15409|15399|15432|15422|15406|15396|1059
1641957900000|2022-01-12 03:25:00|15410|15400|15424|15414|15435|15425|15410|15400|1279
1641958200000|2022-01-12 03:30:00|15423|15413|15424|15414|15431|15421|15419|15409|405
1641958500000|2022-01-12 03:35:00|15426|15416|15426|15416|15431|15421|15425|15415|214
1641958800000|2022-01-12 03:40:00|15428|15418|15426|15416|15432|15422|15424|15414|328
1641959100000|2022-01-12 03:45:00|15425|15415|15422|15412|15428|15418|15421|15411|154
1641959400000|2022-01-12 03:50:00|15421|15411|15419|15409|15421|15411|15415|15405|290
1641959700000|2022-01-12 03:55:00|15418|15408|15417|15407|15421|15411|15416|15406|123
1641960000000|2022-01-12 04:00:00|15419|15409|15420|15410|15420|15410|15415|15405|83
1641960300000|2022-01-12 04:05:00|15421|15411|15418|15408|15421|15411|15418|15408|78
1641960600000|2022-01-12 04:10:00|15419|15409|15418|15408|15419|15409|15418|15408|75
1641960900000|2022-01-12 04:15:00|15419|15409|15417|15407|15421|15411|15416|15406|99
1641961200000|2022-01-12 04:20:00|15416|15406|15419|15409|15421|15411|15416|15406|102
1641961500000|2022-01-12 04:25:00|15418|15408|15417|15407|15418|15408|15413|15403|218
1641961800000|2022-01-12 04:30:00|15418|15408|15416|15406|15419|15409|15415|15405|89
1641962100000|2022-01-12 04:35:00|15415|15405|15418|15408|15418|15408|15414|15404|175
1641962400000|2022-01-12 04:40:00|15417|15407|15417|15407|15420|15410|15417|15407|120
1641962700000|2022-01-12 04:45:00|15418|15408|15419|15409|15420|15410|15417|15407|145
1641963000000|2022-01-12 04:50:00|15418|15408|15422|15412|15426|15416|15417|15407|349
1641963300000|2022-01-12 04:55:00|15421|15411|15427|15417|15428|15418|15421|15411|245
1641963600000|2022-01-12 05:00:00|15428|15418|15425|15415|15433|15423|15418|15408|2521
1641963900000|2022-01-12 05:05:00|15426|15416|15426|15416|15431|15421|15416|15406|1505
1641964200000|2022-01-12 05:10:00|15428|15418|15422|15412|15436|15426|15420|15410|1537
1641964500000|2022-01-12 05:15:00|15421|15411|15417|15407|15421|15411|15411|15401|1191
1641964800000|2022-01-12 05:20:00|15416|15406|15429|15419|15435|15425|15415|15405|1697
1641965100000|2022-01-12 05:25:00|15427|15417|15420|15410|15428|15418|15416|15406|1260
1641965400000|2022-01-12 05:30:00|15421|15411|15423|15413|15437|15427|15421|15411|3051
1641965700000|2022-01-12 05:35:00|15424|15414|15438|15428|15439|15429|15421|15411|1451
1641966000000|2022-01-12 05:40:00|15440|15430|15462|15452|15463|15453|15440|15430|2787
1641966300000|2022-01-12 05:45:00|15463|15453|15459|15449|15469|15459|15453|15443|3166
1641966600000|2022-01-12 05:50:00|15460|15450|15478|15468|15487|15477|15459|15449|4974
1641966900000|2022-01-12 05:55:00|15477|15467|15514|15504|15520|15510|15476|15466|7015
1641967200000|2022-01-12 06:00:00|15513|15503|15528|15518|15548|15538|15513|15503|9203
1641967500000|2022-01-12 06:05:00|15531|15521|15517|15507|15544|15534|15504|15494|4613
1641967800000|2022-01-12 06:10:00|15516|15506|15512|15502|15523|15513|15504|15494|3108
1641968100000|2022-01-12 06:15:00|15511|15501|15505|15495|15517|15507|15500|15490|2836
1641968400000|2022-01-12 06:20:00|15507|15497|15510|15500|15519|15509|15505|15495|1787
1641968700000|2022-01-12 06:25:00|15512|15502|15498|15488|15512|15502|15488|15478|2645
1641969000000|2022-01-12 06:30:00|15499|15489|15496|15486|15504|15494|15490|15480|1971
1641969300000|2022-01-12 06:35:00|15495|15485|15500|15490|15501|15491|15481|15471|2506
1641969600000|2022-01-12 06:40:00|15499|15489|15498|15488|15504|15494|15494|15484|3793
1641969900000|2022-01-12 06:45:00|15497|15487|15498|15488|15508|15498|15496|15486|3715
1641970200000|2022-01-12 06:50:00|15497|15487|15492|15482|15499|15489|15488|15478|5441
1641970500000|2022-01-12 06:55:00|15493|15483|15488|15478|15500|15490|15478|15468|5389
1641970800000|2022-01-12 07:00:00|15487|15477|15459|15449|15487|15477|15450|15440|3721
1641971100000|2022-01-12 07:05:00|15460|15450|15462|15452|15467|15457|15458|15448|711
1641971400000|2022-01-12 07:10:00|15463|15453|15458|15448|15463|15453|15454|15444|1278
1641971700000|2022-01-12 07:15:00|15457|15447|15455|15445|15466|15456|15454|15444|1134
1641972000000|2022-01-12 07:20:00|15454|15444|15466|15456|15469|15459|15451|15441|1529
1641972300000|2022-01-12 07:25:00|15465|15455|15473|15463|15476|15466|15463|15453|1687
1641972600000|2022-01-12 07:30:00|15472|15462|15467|15457|15473|15463|15464|15454|491
1641972900000|2022-01-12 07:35:00|15464|15454|15467|15457|15470|15460|15462|15452|540
1641973200000|2022-01-12 07:40:00|15466|15456|15455|15445|15466|15456|15455|15445|825
1641973500000|2022-01-12 07:45:00|15457|15447|15458|15448|15462|15452|15455|15445|426
1641973800000|2022-01-12 07:50:00|15460|15450|15464|15454|15464|15454|15456|15446|445
1641974100000|2022-01-12 07:55:00|15462|15452|15468|15458|15468|15458|15458|15448|731
1641974400000|2022-01-12 08:00:00|15467|15456|15465|15454|15472|15461|15463|15452|645
1641974700000|2022-01-12 08:05:00|15464|15453|15473|15461|15474|15463|15462|15451|880
1641975000000|2022-01-12 08:10:00|15474|15462|15470|15458|15479|15468|15469|15457|664
1641975300000|2022-01-12 08:15:00|15471|15459|15483|15472|15485|15473|15471|15459|945
1641975600000|2022-01-12 08:20:00|15482|15471|15474|15463|15482|15471|15473|15462|283
1641975900000|2022-01-12 08:25:00|15473|15462|15451|15440|15477|15465|15451|15439|1161
1641976200000|2022-01-12 08:30:00|15457.8|15433.8|15443.7|15419.7|15458.2|15434.2|15441.4|15417.4|5
1641976500000|2022-01-12 08:35:00|15443.2|15419.2|15439.8|15415.8|15446.2|15422.2|15428.7|15404.7|343
1641976800000|2022-01-12 08:40:00|15438.9|15414.9|15432.5|15408.5|15442.2|15418.2|15429.7|15405.7|0
1641977100000|2022-01-12 08:45:00|15431.6|15407.6|15432.8|15408.8|15437.2|15413.2|15429.3|15405.3|0
1641977400000|2022-01-12 08:50:00|15433.1|15409.1|15449.4|15425.4|15451.6|15427.6|15428.7|15404.7|0
1641977700000|2022-01-12 08:55:00|15449.5|15425.5|15442.8|15418.8|15450.9|15426.9|15439.9|15415.9|0
1641978000000|2022-01-12 09:00:00|15447|15432|15464|15453|15464|15453|15446|15432|310
1641978300000|2022-01-12 09:05:00|15465|15454|15464|15451|15467|15455|15462|15450|110
1641978600000|2022-01-12 09:10:00|15465|15452|15467|15455|15467|15455|15462|15450|45
1641978900000|2022-01-12 09:15:00|15468|15456|15472|15460|15472|15461|15467|15456|489
1641979200000|2022-01-12 09:20:00|15471|15461|15473|15462|15473|15462|15469|15457|162
1641979500000|2022-01-12 09:25:00|15474|15461|15473|15461|15475|15464|15472|15460|88
1641979800000|2022-01-12 09:30:00|15472|15462|15471|15460|15473|15462|15468|15457|34
1641980100000|2022-01-12 09:35:00|15472|15459|15469|15457|15472|15460|15468|15457|17
1641980400000|2022-01-12 09:40:00|15470|15458|15470|15459|15471|15460|15469|15457|50
1641980700000|2022-01-12 09:45:00|15469|15458|15468|15457|15472|15460|15466|15455|152
1641981000000|2022-01-12 09:50:00|15467|15456|15465|15454|15469|15458|15464|15453|260
1641981300000|2022-01-12 09:55:00|15466|15455|15465|15453|15466|15455|15464|15453|132
1641981600000|2022-01-12 10:00:00|15464|15454|15465|15454|15467|15456|15464|15453|168
1641981900000|2022-01-12 10:05:00|15464|15453|15461|15449|15464|15453|15460|15449|153
1641982200000|2022-01-12 10:10:00|15460|15450|15459|15448|15460|15450|15456|15445|143
1641982500000|2022-01-12 10:15:00|15460|15449|15459|15447|15461|15449|15458|15447|46
1641982800000|2022-01-12 10:20:00|15458|15448|15465|15454|15465|15454|15458|15447|19
1641983100000|2022-01-12 10:25:00|15466|15455|15466|15455|15467|15456|15464|15453|144
1641983400000|2022-01-12 10:30:00|15465|15454|15465|15453|15466|15455|15463|15452|142
1641983700000|2022-01-12 10:35:00|15466|15454|15466|15455|15467|15455|15465|15453|64
1641984000000|2022-01-12 10:40:00|15467|15454|15468|15457|15469|15458|15467|15454|53
1641984300000|2022-01-12 10:45:00|15469|15458|15474|15463|15474|15463|15469|15458|167
1641984600000|2022-01-12 10:50:00|15473|15462|15474|15463|15475|15464|15473|15461|79
1641984900000|2022-01-12 10:55:00|15473|15462|15479|15467|15479|15468|15473|15462|92
1641985200000|2022-01-12 11:00:00|15480|15468|15482|15471|15485|15473|15479|15468|204
1641985500000|2022-01-12 11:05:00|15481|15470|15479|15468|15485|15474|15479|15468|66
1641985800000|2022-01-12 11:10:00|15480|15469|15479|15468|15482|15470|15479|15467|42
1641986100000|2022-01-12 11:15:00|15477|15466|15478|15467|15480|15469|15476|15465|107
1641986400000|2022-01-12 11:20:00|15477|15466|15481|15469|15481|15470|15477|15466|38
1641986700000|2022-01-12 11:25:00|15482|15470|15477|15466|15483|15472|15477|15466|24
1641987000000|2022-01-12 11:30:00|15478|15467|15477|15466|15480|15469|15477|15466|40
1641987300000|2022-01-12 11:35:00|15476|15465|15476|15465|15477|15466|15475|15464|195
1641987600000|2022-01-12 11:40:00|15475|15464|15475|15464|15476|15465|15473|15462|141
1641987900000|2022-01-12 11:45:00|15476|15463|15480|15469|15482|15471|15475|15463|149
1641988200000|2022-01-12 11:50:00|15479|15468|15478|15466|15479|15468|15477|15466|182
1641988500000|2022-01-12 11:55:00|15479|15467|15478|15466|15480|15469|15477|15466|104
1641988800000|2022-01-12 12:00:00|15477|15467|15478|15467|15480|15469|15476|15465|75
1641989100000|2022-01-12 12:05:00|15479|15468|15474|15463|15480|15469|15474|15463|214
1641989400000|2022-01-12 12:10:00|15475|15464|15474|15463|15476|15465|15474|15463|79
1641989700000|2022-01-12 12:15:00|15475|15464|15474|15462|15477|15465|15474|15462|61
1641990000000|2022-01-12 12:20:00|15473|15463|15474|15463|15475|15464|15472|15461|89
1641990300000|2022-01-12 12:25:00|15475|15464|15472|15461|15475|15464|15471|15460|40
1641990600000|2022-01-12 12:30:00|15473|15462|15473|15462|15474|15463|15472|15461|57
1641990900000|2022-01-12 12:35:00|15474|15463|15472|15460|15476|15465|15471|15460|45
1641991200000|2022-01-12 12:40:00|15473|15461|15470|15459|15473|15462|15470|15459|89
1641991500000|2022-01-12 12:45:00|15471|15460|15470|15458|15471|15460|15469|15458|70
1641991800000|2022-01-12 12:50:00|15469|15459|15469|15458|15470|15459|15469|15457|62
1641992100000|2022-01-12 12:55:00|15470|15459|15469|15458|15471|15459|15469|15457|62
1641992400000|2022-01-12 13:00:00|15470|15459|15472|15461|15473|15462|15469|15457|86
1641992700000|2022-01-12 13:05:00|15473|15462|15467|15456|15474|15463|15466|15455|137
1641993000000|2022-01-12 13:10:00|15468|15457|15470|15459|15471|15459|15466|15454|147
1641993300000|2022-01-12 13:15:00|15471|15460|15473|15462|15474|15463|15470|15459|62
1641993600000|2022-01-12 13:20:00|15472|15461|15476|15465|15478|15467|15472|15460|89
1641993900000|2022-01-12 13:25:00|15475|15464|15476|15464|15478|15466|15475|15463|87
1641994200000|2022-01-12 13:30:00|15477|15465|15485|15473|15489|15477|15473|15462|508
1641994500000|2022-01-12 13:35:00|15484|15474|15500|15488|15501|15489|15484|15473|455
1641994800000|2022-01-12 13:40:00|15501|15489|15503|15492|15504|15493|15497|15485|537
1641995100000|2022-01-12 13:45:00|15504|15493|15505|15494|15505|15494|15493|15482|1305
1641995400000|2022-01-12 13:50:00|15504|15493|15513|15502|15513|15502|15503|15491|718
1641995700000|2022-01-12 13:55:00|15512|15501|15517|15506|15517|15506|15511|15500|230
1641996000000|2022-01-12 14:00:00|15516|15505|15532|15521|15535|15524|15514|15502|1132
1641996300000|2022-01-12 14:05:00|15531|15520|15533|15522|15534|15523|15526|15515|849
1641996600000|2022-01-12 14:10:00|15532|15521|15522|15510|15532|15521|15521|15510|383
1641996900000|2022-01-12 14:15:00|15521|15509|15515|15504|15521|15509|15511|15500|333
1641997200000|2022-01-12 14:20:00|15516|15505|15523|15512|15523|15512|15511|15500|372
1641997500000|2022-01-12 14:25:00|15522|15511|15530|15519|15533|15522|15522|15511|584
1641997800000|2022-01-12 14:30:00|15532|15521|15541|15530|15548|15537|15532|15520|1054
1641998100000|2022-01-12 14:35:00|15540|15529|15533|15522|15543|15532|15528|15517|1500
1641998400000|2022-01-12 14:40:00|15534|15523|15526|15514|15537|15525|15525|15514|672
1641998700000|2022-01-12 14:45:00|15527|15515|15530|15519|15532|15520|15519|15508|512
1641999000000|2022-01-12 14:50:00|15529|15518|15540|15528|15542|15531|15526|15514|384
1641999300000|2022-01-12 14:55:00|15539|15529|15537|15526|15540|15529|15534|15523|218
1641999600000|2022-01-12 15:00:00|15538|15527|15519|15508|15538|15527|15519|15508|413
1641999900000|2022-01-12 15:05:00|15520|15509|15523|15512|15525|15514|15514|15503|448
1642000200000|2022-01-12 15:10:00|15524|15513|15538|15527|15540|15529|15523|15512|498
1642000500000|2022-01-12 15:15:00|15539|15528|15544|15533|15544|15533|15534|15522|660
1642000800000|2022-01-12 15:20:00|15543|15532|15546|15535|15552|15541|15538|15526|1486
1642001100000|2022-01-12 15:25:00|15545|15534|15544|15533|15547|15536|15538|15527|592
1642001400000|2022-01-12 15:30:00|15543|15531|15535|15524|15543|15532|15528|15517|587
1642001700000|2022-01-12 15:35:00|15534|15523|15533|15522|15537|15525|15530|15519|473
1642002000000|2022-01-12 15:40:00|15532|15521|15529|15518|15533|15522|15524|15513|997
1642002300000|2022-01-12 15:45:00|15528|15517|15534|15522|15535|15524|15526|15515|649
1642002600000|2022-01-12 15:50:00|15533|15523|15526|15515|15534|15523|15520|15509|461
1642002900000|2022-01-12 15:55:00|15525|15514|15534|15523|15535|15523|15523|15512|442
1642003200000|2022-01-12 16:00:00|15533|15522|15543|15532|15550|15539|15533|15521|681
1642003500000|2022-01-12 16:05:00|15542|15531|15538|15526|15546|15534|15530|15519|806
1642003800000|2022-01-12 16:10:00|15539|15527|15540|15528|15545|15534|15538|15527|492
1642004100000|2022-01-12 16:15:00|15539|15529|15537|15526|15541|15530|15521|15510|991
1642004400000|2022-01-12 16:20:00|15536|15525|15547|15536|15547|15536|15535|15524|821
1642004700000|2022-01-12 16:25:00|15546|15535|15558|15546|15559|15548|15546|15534|1088
1642005000000|2022-01-12 16:30:00|15557|15547|15562|15551|15564|15553|15557|15545|461
1642005300000|2022-01-12 16:35:00|15563|15552|15569|15557|15572|15561|15562|15550|531
1642005600000|2022-01-12 16:40:00|15570|15558|15567|15555|15572|15561|15565|15554|517
1642005900000|2022-01-12 16:45:00|15566|15556|15570|15559|15570|15559|15565|15554|523
1642006200000|2022-01-12 16:50:00|15571|15560|15569|15558|15572|15561|15567|15556|1373
1642006500000|2022-01-12 16:55:00|15570|15557|15561|15549|15570|15558|15557|15546|972
1642006800000|2022-01-12 17:00:00|15560|15550|15558|15547|15560|15550|15555|15544|808
1642007100000|2022-01-12 17:05:00|15557|15546|15558|15547|15559|15548|15553|15541|727
1642007400000|2022-01-12 17:10:00|15559|15548|15557|15546|15559|15548|15553|15542|629
1642007700000|2022-01-12 17:15:00|15558|15547|15562|15550|15562|15551|15555|15543|473
1642008000000|2022-01-12 17:20:00|15561|15551|15567|15556|15569|15558|15560|15548|710
1642008300000|2022-01-12 17:25:00|15568|15557|15565|15554|15570|15558|15565|15553|489
1642008600000|2022-01-12 17:30:00|15566|15555|15568|15557|15568|15557|15564|15553|212
1642008900000|2022-01-12 17:35:00|15569|15558|15569|15558|15570|15559|15568|15557|375
1642009200000|2022-01-12 17:40:00|15570|15559|15572|15561|15572|15561|15567|15556|372
1642009500000|2022-01-12 17:45:00|15573|15562|15574|15563|15577|15566|15573|15562|615
1642009800000|2022-01-12 17:50:00|15576|15564|15578|15567|15578|15567|15575|15564|450
1642010100000|2022-01-12 17:55:00|15577|15566|15578|15567|15579|15568|15577|15566|514
1642010400000|2022-01-12 18:00:00|15577|15566|15576|15565|15578|15567|15571|15560|311
1642010700000|2022-01-12 18:05:00|15575|15564|15577|15566|15577|15566|15573|15562|250
1642011000000|2022-01-12 18:10:00|15578|15567|15576|15565|15579|15568|15572|15561|415
1642011300000|2022-01-12 18:15:00|15575|15564|15578|15567|15579|15568|15573|15562|355
1642011600000|2022-01-12 18:20:00|15579|15566|15582|15571|15582|15571|15576|15565|359
1642011900000|2022-01-12 18:25:00|15583|15572|15580|15569|15585|15574|15578|15567|496
1642012200000|2022-01-12 18:30:00|15579|15568|15585|15574|15585|15574|15578|15567|169
1642012500000|2022-01-12 18:35:00|15584|15573|15584|15573|15584|15573|15582|15570|236
1642012800000|2022-01-12 18:40:00|15583|15572|15587|15576|15587|15576|15583|15572|278
1642013100000|2022-01-12 18:45:00|15586|15575|15588|15577|15589|15578|15585|15574|313
1642013400000|2022-01-12 18:50:00|15587|15576|15582|15571|15588|15577|15581|15570|282
1642013700000|2022-01-12 18:55:00|15581|15570|15586|15575|15587|15576|15581|15570|193
1642014000000|2022-01-12 19:00:00|15585|15573|15585|15573|15586|15574|15582|15571|157
1642014300000|2022-01-12 19:05:00|15584|15572|15585|15574|15586|15575|15582|15571|220
1642014600000|2022-01-12 19:10:00|15584|15573|15591|15580|15591|15580|15583|15572|232
1642014900000|2022-01-12 19:15:00|15593|15582|15591|15580|15593|15582|15590|15579|260
1642015200000|2022-01-12 19:20:00|15589|15579|15593|15582|15593|15582|15589|15577|216
1642015500000|2022-01-12 19:25:00|15592|15581|15590|15579|15593|15581|15587|15576|362
1642015800000|2022-01-12 19:30:00|15588|15577|15584|15573|15588|15577|15583|15572|266
1642016100000|2022-01-12 19:35:00|15585|15574|15588|15576|15588|15577|15582|15571|398
1642016400000|2022-01-12 19:40:00|15587|15577|15587.5|15577.5|15589|15578|15585|15574|339
1642016700000|2022-01-12 19:45:00|15588|15578|15598.5|15588.5|15599.5|15589.5|15588|15578|635
1642017000000|2022-01-12 19:50:00|15599|15589|15605.5|15595.5|15608|15598|15598|15588|733
1642017300000|2022-01-12 19:55:00|15605|15595|15607.5|15597.5|15607.5|15597.5|15604.5|15594.5|136
1642017600000|2022-01-12 20:00:00|15606.5|15596.5|15597|15587|15607.5|15597.5|15595|15585|133
1642017900000|2022-01-12 20:05:00|15596.5|15586.5|15596|15586|15599.5|15589.5|15593.5|15583.5|168
1642018200000|2022-01-12 20:10:00|15595.5|15585.5|15602.5|15592.5|15604.5|15594.5|15595.5|15585.5|199
1642018500000|2022-01-12 20:15:00|15603|15593|15605|15595|15605|15595|15602.5|15592.5|246
1642018800000|2022-01-12 20:20:00|15605.5|15595.5|15602|15592|15605.5|15595.5|15601.5|15591.5|182
1642019100000|2022-01-12 20:25:00|15601.5|15591.5|15603.5|15593.5|15605|15595|15598.5|15588.5|311
1642019400000|2022-01-12 20:30:00|15603|15593|15607|15597|15609|15599|15602.5|15592.5|206
1642019700000|2022-01-12 20:35:00|15606.5|15596.5|15596.5|15586.5|15607.5|15597.5|15595.5|15585.5|333
1642020000000|2022-01-12 20:40:00|15597|15587|15600.5|15590.5|15600.5|15590.5|15596.5|15586.5|317
1642020300000|2022-01-12 20:45:00|15599.5|15589.5|15602.5|15592.5|15605|15595|15599|15589|257
1642020600000|2022-01-12 20:50:00|15603.5|15593.5|15606.5|15596.5|15610.5|15600.5|15603|15593|330
1642020900000|2022-01-12 20:55:00|15607|15597|15601.5|15591.5|15607.5|15597.5|15592|15582|276
1642021200000|2022-01-12 21:00:00|15601|15591|15598.5|15588.5|15603|15593|15598.5|15588.5|144
1642021500000|2022-01-12 21:05:00|15599|15589|15598.5|15588.5|15599|15589|15598.5|15588.5|36
1642021800000|2022-01-12 21:10:00|15597.5|15587.5|15595.5|15585.5|15597.5|15587.5|15595.5|15585.5|75
1642022100000|2022-01-12 21:15:00|15601.8|15577.8|15606.8|15582.8|15607.1|15583.1|15601.8|15577.8|1
1642022400000|2022-01-12 21:20:00|15606.2|15582.2|15604.8|15580.8|15606.8|15582.8|15601.5|15577.5|0
1642022700000|2022-01-12 21:25:00|15605.5|15581.5|15605.5|15581.5|15606.2|15582.2|15604.3|15580.3|0
1642023000000|2022-01-12 21:30:00|15604.8|15580.8|15602.5|15578.5|15604.8|15580.8|15600.8|15576.8|0
1642023300000|2022-01-12 21:35:00|15601.8|15577.8|15599|15575|15601.8|15577.8|15598.3|15574.3|0
1642023600000|2022-01-12 21:40:00|15599.3|15575.3|15598.3|15574.3|15599.7|15575.7|15598.3|15574.3|0
1642023900000|2022-01-12 21:45:00|15599|15575|15599|15575|15599|15575|15598.3|15574.3|0
1642024200000|2022-01-12 21:50:00|15599.7|15575.7|15598.3|15574.3|15600.3|15576.3|15598.3|15574.3|0
1642024500000|2022-01-12 21:55:00|15597.7|15573.7|15594.3|15570.3|15597.7|15573.7|15591.9|15567.9|0
1642024800000|2022-01-12 22:00:00|15594.1|15570.1|15594.3|15570.3|15596.1|15572.1|15593.8|15569.8|0
1642025100000|2022-01-12 22:05:00|15594|15570|15594.3|15570.3|15594.4|15570.4|15594|15570|0
1642025400000|2022-01-12 22:10:00|15594.8|15570.8|15594.6|15570.6|15595.2|15571.2|15594.3|15570.3|0
1642025700000|2022-01-12 22:15:00|15594.8|15570.8|15595.1|15571.1|15595.4|15571.4|15594.5|15570.5|0
1642026000000|2022-01-12 22:20:00|15594.9|15570.9|15594.8|15570.8|15595.2|15571.2|15594.8|15570.8|0
1642026300000|2022-01-12 22:25:00|15594.7|15570.7|15594.2|15570.2|15594.8|15570.8|15593.9|15569.9|0
1642026600000|2022-01-12 22:30:00|15594.4|15570.4|15594.2|15570.2|15594.6|15570.6|15594|15570|0
1642026900000|2022-01-12 22:35:00|15594|15570|15593.6|15569.6|15594|15570|15593.6|15569.6|0
1642027200000|2022-01-12 22:40:00|15593.7|15569.7|15593.9|15569.9|15594.1|15570.1|15593.6|15569.6|0
1642027500000|2022-01-12 22:45:00|15593.8|15569.8|15593.9|15569.9|15594|15570|15593.8|15569.8|0
1642027800000|2022-01-12 22:50:00|15594|15570|15593.9|15569.9|15594.1|15570.1|15593.9|15569.9|0
1642028100000|2022-01-12 22:55:00|15594|15570|15593.9|15569.9|15594.3|15570.3|15593.9|15569.9|0
1642028400000|2022-01-12 23:00:00|15595.6|15571.6|15596.2|15572.2|15597.9|15573.9|15591.9|15567.9|0
1642028700000|2022-01-12 23:05:00|15596.6|15572.6|15593.7|15569.7|15596.6|15572.6|15592.4|15568.4|0
1642029000000|2022-01-12 23:10:00|15594.3|15570.3|15593.4|15569.4|15594.8|15570.8|15592.1|15568.1|0
1642029300000|2022-01-12 23:15:00|15593.7|15569.7|15593.5|15569.5|15594.7|15570.7|15592|15568|0
1642029600000|2022-01-12 23:20:00|15593.8|15569.8|15597.1|15573.1|15597.1|15573.1|15593.8|15569.8|0
1642029900000|2022-01-12 23:25:00|15596.8|15572.8|15592.6|15568.6|15597.5|15573.5|15591.7|15567.7|0
1642030200000|2022-01-12 23:30:00|15592.3|15568.3|15594.1|15570.1|15597.5|15573.5|15592.3|15568.3|0
1642030500000|2022-01-12 23:35:00|15594.8|15570.8|15596.1|15572.1|15599.4|15575.4|15593.5|15569.5|0
1642030800000|2022-01-12 23:40:00|15596.4|15572.4|15592.1|15568.1|15597.5|15573.5|15590.8|15566.8|0
1642031100000|2022-01-12 23:45:00|15592.7|15568.7|15590.8|15566.8|15596|15572|15590.8|15566.8|0
1642031400000|2022-01-12 23:50:00|15590.1|15566.1|15588.1|15564.1|15591.4|15567.4|15586.8|15562.8|0
1642031700000|2022-01-12 23:55:00|15588.8|15564.8|15595.6|15571.6|15596.2|15572.2|15588.1|15564.1|0
1642032000000|2022-01-13 00:00:00|15596.3|15572.3|15592.3|15568.3|15596.3|15572.3|15591|15567|0
1642032300000|2022-01-13 00:05:00|15591.6|15567.6|15589|15565|15595.6|15571.6|15589|15565|0
1642032600000|2022-01-13 00:10:00|15589.6|15565.6|15585.4|15561.4|15589.6|15565.6|15584.4|15560.4|0
1642032900000|2022-01-13 00:15:00|15585.8|15561.8|15580.5|15556.5|15587.8|15563.8|15576.2|15552.2|0
1642033200000|2022-01-13 00:20:00|15581.4|15557.4|15582.9|15558.9|15586.1|15562.1|15577.3|15553.3|0
1642033500000|2022-01-13 00:25:00|15582.4|15558.4|15577.2|15553.2|15585.2|15561.2|15576.6|15552.6|0
1642033800000|2022-01-13 00:30:00|15576.9|15552.9|15586.6|15562.6|15587.4|15563.4|15576.9|15552.9|0
1642034100000|2022-01-13 00:35:00|15587.1|15563.1|15584.1|15560.1|15587.4|15563.4|15583.4|15559.4|0
1642034400000|2022-01-13 00:40:00|15583.7|15559.7|15580.9|15556.9|15585.6|15561.6|15580.9|15556.9|0
1642034700000|2022-01-13 00:45:00|15581.3|15557.3|15583|15559|15584.8|15560.8|15581.2|15557.2|0
1642035000000|2022-01-13 00:50:00|15582.6|15558.6|15586.9|15562.9|15587.2|15563.2|15579|15555|0
1642035300000|2022-01-13 00:55:00|15587.1|15563.1|15578.8|15554.8|15587.7|15563.7|15578.8|15554.8|0
1642035600000|2022-01-13 01:00:00|15578.3|15554.3|15563|15553|15581|15571|15560.5|15550.5|2870
1642035900000|2022-01-13 01:05:00|15564|15554|15570|15560|15577|15567|15561|15551|1426
1642036200000|2022-01-13 01:10:00|15569.5|15559.5|15569.5|15559.5|15572.5|15562.5|15563|15553|996
1642036500000|2022-01-13 01:15:00|15570|15560|15570.5|15560.5|15572|15562|15549|15539|4474
1642036800000|2022-01-13 01:20:00|15570|15560|15557|15547|15578.5|15568.5|15551.5|15541.5|2533
1642037100000|2022-01-13 01:25:00|15557.5|15547.5|15562.5|15552.5|15582.5|15572.5|15553.5|15543.5|5446
1642037400000|2022-01-13 01:30:00|15561.5|15551.5|15533|15523|15566.5|15556.5|15500.5|15490.5|24857
1642037700000|2022-01-13 01:35:00|15531.5|15521.5|15486.5|15476.5|15544|15534|15480|15470|8522
1642038000000|2022-01-13 01:40:00|15487.5|15477.5|15502|15492|15515|15505|15476.5|15466.5|7765
1642038300000|2022-01-13 01:45:00|15500.5|15490.5|15488.5|15478.5|15507.5|15497.5|15472.5|15462.5|6125
1642038600000|2022-01-13 01:50:00|15489.5|15479.5|15481.5|15471.5|15505.5|15495.5|15475.5|15465.5|3418
1642038900000|2022-01-13 01:55:00|15480.5|15470.5|15513.5|15503.5|15514.5|15504.5|15474.5|15464.5|4257
1642039200000|2022-01-13 02:00:00|15511.5|15501.5|15516.5|15506.5|15526.5|15516.5|15492.5|15482.5|4241
1642039500000|2022-01-13 02:05:00|15517.5|15507.5|15495.5|15485.5|15520.5|15510.5|15486.5|15476.5|3179
1642039800000|2022-01-13 02:10:00|15497.5|15487.5|15503.5|15493.5|15518.5|15508.5|15490.5|15480.5|2247
1642040100000|2022-01-13 02:15:00|15500.5|15490.5|15461.5|15451.5|15503.5|15493.5|15458.5|15448.5|3929
1642040400000|2022-01-13 02:20:00|15460.5|15450.5|15471.5|15461.5|15480.5|15470.5|15457.5|15447.5|2361
1642040700000|2022-01-13 02:25:00|15470.5|15460.5|15470.5|15460.5|15476.5|15466.5|15444.5|15434.5|3439
1642041000000|2022-01-13 02:30:00|15469.5|15459.5|15463.5|15453.5|15475.5|15465.5|15457.5|15447.5|1989
1642041300000|2022-01-13 02:35:00|15464.5|15454.5|15487.5|15477.5|15494.5|15484.5|15463.5|15453.5|2631
1642041600000|2022-01-13 02:40:00|15488.5|15478.5|15465.5|15455.5|15490.5|15480.5|15462.5|15452.5|1801
1642041900000|2022-01-13 02:45:00|15464.5|15454.5|15455.5|15445.5|15464.5|15454.5|15448.5|15438.5|1585
1642042200000|2022-01-13 02:50:00|15454.5|15444.5|15467.5|15457.5|15468.5|15458.5|15450.5|15440.5|1248
1642042500000|2022-01-13 02:55:00|15468.5|15458.5|15439.5|15429.5|15469.5|15459.5|15427.5|15417.5|3649
1642042800000|2022-01-13 03:00:00|15437.5|15427.5|15444.5|15434.5|15449.5|15439.5|15428.5|15418.5|2700
1642043100000|2022-01-13 03:05:00|15443.5|15433.5|15437.5|15427.5|15447.5|15437.5|15403.5|15393.5|5222
1642043400000|2022-01-13 03:10:00|15438.5|15428.5|15411.5|15401.5|15439.5|15429.5|15408.5|15398.5|2074
1642043700000|2022-01-13 03:15:00|15410.5|15400.5|15432.5|15422.5|15434.5|15424.5|15407.5|15397.5|1403
1642044000000|2022-01-13 03:20:00|15431.5|15421.5|15439.5|15429.5|15441.5|15431.5|15427.5|15417.5|2595
1642044300000|2022-01-13 03:25:00|15438.5|15428.5|15428.5|15418.5|15441.5|15431.5|15424.5|15414.5|1703
1642044600000|2022-01-13 03:30:00|15429.5|15419.5|15439.5|15429.5|15441.5|15431.5|15428.5|15418.5|447
1642044900000|2022-01-13 03:35:00|15440.5|15430.5|15414.5|15404.5|15441.5|15431.5|15408.5|15398.5|1336
1642045200000|2022-01-13 03:40:00|15415.5|15405.5|15433.5|15423.5|15434.5|15424.5|15415.5|15405.5|667
1642045500000|2022-01-13 03:45:00|15434.5|15424.5|15425.5|15415.5|15434.5|15424.5|15422.5|15412.5|512
1642045800000|2022-01-13 03:50:00|15426.5|15416.5|15436.5|15426.5|15439.5|15429.5|15426.5|15416.5|935
1642046100000|2022-01-13 03:55:00|15435.5|15425.5|15431.5|15421.5|15437.5|15427.5|15427.5|15417.5|483
1642046400000|2022-01-13 04:00:00|15432.5|15422.5|15434.5|15424.5|15434.5|15424.5|15430.5|15420.5|101
1642046700000|2022-01-13 04:05:00|15435.5|15425.5|15435.5|15425.5|15435.5|15425.5|15433.5|15423.5|116
1642047000000|2022-01-13 04:10:00|15436.5|15426.5|15429.5|15419.5|15436.5|15426.5|15423.5|15413.5|467
1642047300000|2022-01-13 04:15:00|15430.5|15420.5|15421.5|15411.5|15431.5|15421.5|15419.5|15409.5|279
1642047600000|2022-01-13 04:20:00|15422.5|15412.5|15425.5|15415.5|15425.5|15415.5|15416.5|15406.5|424
1642047900000|2022-01-13 04:25:00|15426.5|15416.5|15425.5|15415.5|15428.5|15418.5|15419.5|15409.5|168
1642048200000|2022-01-13 04:30:00|15424.5|15414.5|15427.5|15417.5|15427.5|15417.5|15423.5|15413.5|60
1642048500000|2022-01-13 04:35:00|15426.5|15416.5|15428.5|15418.5|15430.5|15420.5|15425.5|15415.5|101
1642048800000|2022-01-13 04:40:00|15427.5|15417.5|15429.5|15419.5|15429.5|15419.5|15424.5|15414.5|196
1642049100000|2022-01-13 04:45:00|15428.5|15418.5|15431.5|15421.5|15431.5|15421.5|15428.5|15418.5|78
1642049400000|2022-01-13 04:50:00|15430.5|15420.5|15431.5|15421.5|15431.5|15421.5|15423.5|15413.5|404
1642049700000|2022-01-13 04:55:00|15430.5|15420.5|15428.5|15418.5|15430.5|15420.5|15425.5|15415.5|175
1642050000000|2022-01-13 05:00:00|15426.5|15416.5|15412.5|15402.5|15430.5|15420.5|15404.5|15394.5|3728
1642050300000|2022-01-13 05:05:00|15415.5|15405.5|15370.5|15360.5|15418.5|15408.5|15365.5|15355.5|5288
1642050600000|2022-01-13 05:10:00|15369.5|15359.5|15326.5|15316.5|15373.5|15363.5|15326.5|15316.5|4730
1642050900000|2022-01-13 05:15:00|15327.5|15317.5|15317.5|15307.5|15332.5|15322.5|15304.5|15294.5|5147
1642051200000|2022-01-13 05:20:00|15316.5|15306.5|15335.5|15325.5|15340.5|15330.5|15311.5|15301.5|3221
1642051500000|2022-01-13 05:25:00|15337.5|15327.5|15319.5|15309.5|15352.5|15342.5|15306.5|15296.5|4593
1642051800000|2022-01-13 05:30:00|15321.5|15311.5|15333.5|15323.5|15334.5|15324.5|15310.5|15300.5|4035
1642052100000|2022-01-13 05:35:00|15332.5|15322.5|15318.5|15308.5|15333.5|15323.5|15311.5|15301.5|2230
1642052400000|2022-01-13 05:40:00|15319.5|15309.5|15289.5|15279.5|15329.5|15319.5|15283.5|15273.5|4250
1642052700000|2022-01-13 05:45:00|15290.5|15280.5|15255.5|15245.5|15290.5|15280.5|15249.5|15239.5|5936
1642053000000|2022-01-13 05:50:00|15256.5|15246.5|15294.5|15284.5|15304.5|15294.5|15254.5|15244.5|5259
1642053300000|2022-01-13 05:55:00|15293.5|15283.5|15284.5|15274.5|15298.5|15288.5|15281.5|15271.5|3088
1642053600000|2022-01-13 06:00:00|15285.5|15275.5|15289.5|15279.5|15297.5|15287.5|15269.5|15259.5|3104
1642053900000|2022-01-13 06:05:00|15288.5|15278.5|15299.5|15289.5|15301.5|15291.5|15276.5|15266.5|2820
1642054200000|2022-01-13 06:10:00|15300.5|15290.5|15306.5|15296.5|15318.5|15308.5|15299.5|15289.5|3790
1642054500000|2022-01-13 06:15:00|15307.5|15297.5|15281.5|15271.5|15309.5|15299.5|15278.5|15268.5|3435
1642054800000|2022-01-13 06:20:00|15282.5|15272.5|15285.5|15275.5|15293.5|15283.5|15280.5|15270.5|2629
1642055100000|2022-01-13 06:25:00|15284.5|15274.5|15253.5|15243.5|15285.5|15275.5|15245.5|15235.5|4045
1642055400000|2022-01-13 06:30:00|15252.5|15242.5|15271.5|15261.5|15283.5|15273.5|15246.5|15236.5|5154
1642055700000|2022-01-13 06:35:00|15272.5|15262.5|15289.5|15279.5|15294.5|15284.5|15267.5|15257.5|3880
1642056000000|2022-01-13 06:40:00|15287.5|15277.5|15249.5|15239.5|15291.5|15281.5|15243.5|15233.5|6699
1642056300000|2022-01-13 06:45:00|15246.5|15236.5|15254.5|15244.5|15256.5|15246.5|15237.5|15227.5|6449
1642056600000|2022-01-13 06:50:00|15253.5|15243.5|15234.5|15224.5|15256.5|15246.5|15233.5|15223.5|7582
1642056900000|2022-01-13 06:55:00|15236.5|15226.5|15230.5|15220.5|15246.5|15236.5|15222.5|15212.5|9080
1642057200000|2022-01-13 07:00:00|15229.5|15219.5|15200.5|15190.5|15241.5|15231.5|15187.5|15177.5|5669
1642057500000|2022-01-13 07:05:00|15201.5|15191.5|15206.5|15196.5|15212.5|15202.5|15191.5|15181.5|2289
1642057800000|2022-01-13 07:10:00|15205.5|15195.5|15229.5|15219.5|15229.5|15219.5|15196.5|15186.5|1893
1642058100000|2022-01-13 07:15:00|15226.5|15216.5|15222.5|15212.5|15228.5|15218.5|15218.5|15208.5|1343
1642058400000|2022-01-13 07:20:00|15221.5|15211.5|15225.5|15215.5|15226.5|15216.5|15220.5|15210.5|636
1642058700000|2022-01-13 07:25:00|15226.5|15216.5|15228.5|15218.5|15234.5|15224.5|15222.5|15212.5|726
1642059000000|2022-01-13 07:30:00|15227.5|15217.5|15235.5|15225.5|15236.5|15226.5|15227.5|15217.5|461
1642059300000|2022-01-13 07:35:00|15236.5|15226.5|15231.5|15221.5|15238.5|15228.5|15225.5|15215.5|535
1642059600000|2022-01-13 07:40:00|15232.5|15222.5|15231.5|15221.5|15237.5|15227.5|15229.5|15219.5|549
1642059900000|2022-01-13 07:45:00|15232.5|15222.5|15232.5|15222.5|15238.5|15228.5|15229.5|15219.5|1019
1642060200000|2022-01-13 07:50:00|15231.5|15221.5|15235.5|15225.5|15240.5|15230.5|15230.5|15220.5|820
1642060500000|2022-01-13 07:55:00|15234.5|15224.5|15236.5|15226.5|15239.5|15229.5|15232.5|15222.5|528
1642060800000|2022-01-13 08:00:00|15237.5|15225.5|15239.5|15228.5|15240.5|15228.5|15228.5|15217.5|1016
1642061100000|2022-01-13 08:05:00|15240.5|15227.5|15239.5|15227.5|15241.5|15230.5|15236.5|15225.5|821
1642061400000|2022-01-13 08:10:00|15240.5|15228.5|15247.5|15235.5|15248.5|15237.5|15238.5|15227.5|1247
1642061700000|2022-01-13 08:15:00|15246.5|15234.5|15245.5|15233.5|15251.5|15240.5|15244.5|15233.5|689
1642062000000|2022-01-13 08:20:00|15247.5|15235.5|15248.5|15236.5|15252.5|15241.5|15240.5|15228.5|620
1642062300000|2022-01-13 08:25:00|15249.5|15237.5|15254.5|15241.5|15255.5|15242.5|15238.5|15225.5|1305
1642062600000|2022-01-13 08:30:00|15261.7|15237.7|15258.9|15234.9|15272.7|15248.7|15258.2|15234.2|0
1642062900000|2022-01-13 08:35:00|15258.7|15234.7|15252.3|15228.3|15260.2|15236.2|15250.4|15226.4|371
1642063200000|2022-01-13 08:40:00|15253.2|15229.2|15268.4|15244.4|15269.6|15245.6|15252|15228|0
1642063500000|2022-01-13 08:45:00|15268.2|15244.2|15264.8|15240.8|15272.6|15248.6|15262.7|15238.7|0
1642063800000|2022-01-13 08:50:00|15264.9|15240.9|15251.9|15227.9|15265.2|15241.2|15251.9|15227.9|0
1642064100000|2022-01-13 08:55:00|15251|15227|15259.6|15235.6|15259.6|15235.6|15249.8|15225.8|0
1642064400000|2022-01-13 09:00:00|15258.5|15241.5|15250.5|15238.5|15261.5|15249.5|15245.5|15233.5|1019
1642064700000|2022-01-13 09:05:00|15251.5|15239.5|15252.5|15240.5|15252.5|15241.5|15248.5|15237.5|87
1642065000000|2022-01-13 09:10:00|15251.5|15239.5|15247.5|15236.5|15251.5|15239.5|15245.5|15234.5|96
1642065300000|2022-01-13 09:15:00|15248.5|15235.5|15250.5|15238.5|15250.5|15239.5|15245.5|15234.5|190
1642065600000|2022-01-13 09:20:00|15251.5|15239.5|15253.5|15242.5|15254.5|15242.5|15250.5|15238.5|82
1642065900000|2022-01-13 09:25:00|15252.5|15241.5|15256.5|15245.5|15256.5|15245.5|15252.5|15241.5|78
1642066200000|2022-01-13 09:30:00|15257.5|15244.5|15256.5|15245.5|15257.5|15246.5|15255.5|15244.5|67
1642066500000|2022-01-13 09:35:00|15255.5|15244.5|15259.5|15248.5|15259.5|15248.5|15255.5|15244.5|380
1642066800000|2022-01-13 09:40:00|15260.5|15249.5|15256.5|15244.5|15260.5|15249.5|15254.5|15243.5|104
1642067100000|2022-01-13 09:45:00|15250.5|15239.5|15248.5|15237.5|15253.5|15242.5|15246.5|15234.5|534
1642067400000|2022-01-13 09:50:00|15249.5|15238.5|15252.5|15240.5|15255.5|15243.5|15247.5|15235.5|317
1642067700000|2022-01-13 09:55:00|15251.5|15241.5|15252.5|15241.5|15253.5|15242.5|15250.5|15238.5|219
1642068000000|2022-01-13 10:00:00|15255.5|15243.5|15250.5|15238.5|15255.5|15244.5|15248.5|15237.5|182
1642068300000|2022-01-13 10:05:00|15249.5|15239.5|15249.5|15238.5|15252.5|15241.5|15246.5|15235.5|201
1642068600000|2022-01-13 10:10:00|15248.5|15237.5|15247.5|15236.5|15251.5|15240.5|15246.5|15235.5|173
1642068900000|2022-01-13 10:15:00|15248.5|15237.5|15248.5|15237.5|15251.5|15239.5|15247.5|15236.5|127
1642069200000|2022-01-13 10:20:00|15249.5|15238.5|15250.5|15238.5|15250.5|15239.5|15247.5|15236.5|97
1642069500000|2022-01-13 10:25:00|15251.5|15239.5|15247.5|15236.5|15252.5|15241.5|15245.5|15234.5|251
1642069800000|2022-01-13 10:30:00|15248.5|15237.5|15245.5|15234.5|15248.5|15237.5|15245.5|15234.5|157
1642070100000|2022-01-13 10:35:00|15246.5|15235.5|15249.5|15238.5|15251.5|15240.5|15246.5|15235.5|469
1642070400000|2022-01-13 10:40:00|15251.5|15240.5|15250.5|15239.5|15254.5|15243.5|15249.5|15237.5|270
1642070700000|2022-01-13 10:45:00|15251.5|15238.5|15245.5|15234.5|15251.5|15238.5|15244.5|15233.5|201
1642071000000|2022-01-13 10:50:00|15244.5|15233.5|15241.5|15230.5|15244.5|15233.5|15240.5|15229.5|198
1642071300000|2022-01-13 10:55:00|15240.5|15229.5|15240.5|15228.5|15240.5|15229.5|15238.5|15227.5|200
1642071600000|2022-01-13 11:00:00|15241.5|15229.5|15239.5|15228.5|15241.5|15230.5|15237.5|15225.5|174
1642071900000|2022-01-13 11:05:00|15238.5|15227.5|15239.5|15228.5|15241.5|15230.5|15238.5|15227.5|147
1642072200000|2022-01-13 11:10:00|15240.5|15229.5|15238.5|15227.5|15240.5|15229.5|15237.5|15226.5|209
1642072500000|2022-01-13 11:15:00|15237.5|15226.5|15238.5|15227.5|15241.5|15229.5|15237.5|15226.5|280
1642072800000|2022-01-13 11:20:00|15237.5|15226.5|15236.5|15225.5|15237.5|15226.5|15236.5|15225.5|115
1642073100000|2022-01-13 11:25:00|15235.5|15224.5|15234.5|15223.5|15235.5|15224.5|15234.5|15223.5|164
1642073400000|2022-01-13 11:30:00|15235.5|15224.5|15229.5|15218.5|15236.5|15225.5|15229.5|15218.5|505
1642073700000|2022-01-13 11:35:00|15227.5|15216.5|15223.5|15212.5|15227.5|15216.5|15223.5|15212.5|354
1642074000000|2022-01-13 11:40:00|15222.5|15211.5|15222.5|15211.5|15224.5|15213.5|15222.5|15211.5|249
1642074300000|2022-01-13 11:45:00|15223.5|15212.5|15216.5|15205.5|15223.5|15212.5|15216.5|15204.5|473
1642074600000|2022-01-13 11:50:00|15217.5|15206.5|15215.5|15204.5|15217.5|15206.5|15213.5|15202.5|256
1642074900000|2022-01-13 11:55:00|15214.5|15203.5|15209.5|15198.5|15216.5|15205.5|15209.5|15198.5|438
1642075200000|2022-01-13 12:00:00|15210.5|15199.5|15204.5|15193.5|15211.5|15200.5|15204.5|15193.5|882
1642075500000|2022-01-13 12:05:00|15203.5|15192.5|15200.5|15189.5|15203.5|15192.5|15200.5|15188.5|551
1642075800000|2022-01-13 12:10:00|15201.5|15190.5|15200.5|15189.5|15203.5|15192.5|15200.5|15189.5|487
1642076100000|2022-01-13 12:15:00|15201.5|15190.5|15200.5|15189.5|15201.5|15190.5|15199.5|15188.5|232
1642076400000|2022-01-13 12:20:00|15201.5|15190.5|15200.5|15189.5|15203.5|15191.5|15200.5|15189.5|277
1642076700000|2022-01-13 12:25:00|15201.5|15190.5|15202.5|15191.5|15202.5|15191.5|15200.5|15189.5|231
1642077000000|2022-01-13 12:30:00|15203.5|15190.5|15202.5|15191.5|15203.5|15191.5|15200.5|15188.5|133
1642077300000|2022-01-13 12:35:00|15203.5|15192.5|15202.5|15191.5|15203.5|15192.5|15202.5|15191.5|84
1642077600000|2022-01-13 12:40:00|15203.5|15192.5|15206.5|15195.5|15206.5|15195.5|15203.5|15192.5|76
1642077900000|2022-01-13 12:45:00|15207.5|15194.5|15207.5|15196.5|15208.5|15197.5|15206.5|15194.5|73
1642078200000|2022-01-13 12:50:00|15208.5|15197.5|15207.5|15196.5|15209.5|15198.5|15207.5|15196.5|105
1642078500000|2022-01-13 12:55:00|15206.5|15195.5|15206.5|15195.5|15209.5|15196.5|15206.5|15195.5|147
1642078800000|2022-01-13 13:00:00|15207.5|15196.5|15208.5|15197.5|15210.5|15199.5|15207.5|15196.5|136
1642079100000|2022-01-13 13:05:00|15207.5|15196.5|15208.5|15197.5|15208.5|15197.5|15207.5|15196.5|50
1642079400000|2022-01-13 13:10:00|15209.5|15198.5|15211.5|15200.5|15212.5|15201.5|15209.5|15198.5|121
1642079700000|2022-01-13 13:15:00|15210.5|15199.5|15215.5|15204.5|15215.5|15204.5|15210.5|15199.5|59
1642080000000|2022-01-13 13:20:00|15216.5|15202.5|15214.5|15203.5|15216.5|15203.5|15213.5|15202.5|68
1642080300000|2022-01-13 13:25:00|15215.5|15204.5|15215.5|15204.5|15216.5|15205.5|15214.5|15203.5|35
1642080600000|2022-01-13 13:30:00|15214.5|15203.5|15217.5|15206.5|15219.5|15208.5|15214.5|15203.5|186
1642080900000|2022-01-13 13:35:00|15218.5|15207.5|15217.5|15206.5|15222.5|15211.5|15216.5|15205.5|292
1642081200000|2022-01-13 13:40:00|15216.5|15205.5|15215.5|15203.5|15217.5|15206.5|15214.5|15203.5|142
1642081500000|2022-01-13 13:45:00|15214.5|15204.5|15221.5|15210.5|15222.5|15211.5|15214.5|15203.5|189
1642081800000|2022-01-13 13:50:00|15222.5|15211.5|15223.5|15212.5|15225.5|15213.5|15222.5|15210.5|90
1642082100000|2022-01-13 13:55:00|15224.5|15213.5|15222.5|15211.5|15225.5|15214.5|15222.5|15210.5|188
1642082400000|2022-01-13 14:00:00|15221.5|15210.5|15221.5|15210.5|15222.5|15211.5|15220.5|15208.5|188
1642082700000|2022-01-13 14:05:00|15220.5|15209.5|15225.5|15214.5|15225.5|15214.5|15218.5|15207.5|262
1642083000000|2022-01-13 14:10:00|15226.5|15215.5|15220.5|15208.5|15227.5|15216.5|15219.5|15208.5|233
1642083300000|2022-01-13 14:15:00|15221.5|15210.5|15220.5|15209.5|15222.5|15211.5|15219.5|15208.5|110
1642083600000|2022-01-13 14:20:00|15219.5|15208.5|15216.5|15205.5|15221.5|15209.5|15214.5|15203.5|165
1642083900000|2022-01-13 14:25:00|15217.5|15206.5|15215.5|15204.5|15218.5|15207.5|15215.5|15204.5|115
1642084200000|2022-01-13 14:30:00|15216.5|15205.5|15206.5|15194.5|15216.5|15205.5|15202.5|15190.5|1084
1642084500000|2022-01-13 14:35:00|15205.5|15193.5|15213.5|15202.5|15217.5|15206.5|15201.5|15190.5|537
1642084800000|2022-01-13 14:40:00|15212.5|15201.5|15211.5|15200.5|15213.5|15202.5|15203.5|15191.5|622
1642085100000|2022-01-13 14:45:00|15210.5|15199.5|15213.5|15201.5|15214.5|15202.5|15202.5|15190.5|533
1642085400000|2022-01-13 14:50:00|15212.5|15202.5|15218.5|15207.5|15221.5|15209.5|15212.5|15201.5|398
1642085700000|2022-01-13 14:55:00|15217.5|15206.5|15214.5|15203.5|15221.5|15209.5|15214.5|15202.5|499
1642086000000|2022-01-13 15:00:00|15213.5|15202.5|15207.5|15196.5|15215.5|15204.5|15205.5|15194.5|464
1642086300000|2022-01-13 15:05:00|15208.5|15197.5|15203.5|15192.5|15211.5|15200.5|15203.5|15191.5|233
1642086600000|2022-01-13 15:10:00|15202.5|15191.5|15201.5|15190.5|15205.5|15194.5|15200.5|15189.5|252
1642086900000|2022-01-13 15:15:00|15202.5|15189.5|15194.5|15183.5|15202.5|15191.5|15192.5|15181.5|627
1642087200000|2022-01-13 15:20:00|15195.5|15184.5|15193.5|15182.5|15198.5|15187.5|15192.5|15181.5|224
1642087500000|2022-01-13 15:25:00|15194.5|15183.5|15194.5|15182.5|15196.5|15185.5|15191.5|15179.5|265
1642087800000|2022-01-13 15:30:00|15193.5|15181.5|15182.5|15171.5|15195.5|15184.5|15181.5|15170.5|764
1642088100000|2022-01-13 15:35:00|15183.5|15170.5|15183.5|15172.5|15186.5|15174.5|15181.5|15170.5|273
1642088400000|2022-01-13 15:40:00|15182.5|15171.5|15182.5|15171.5|15185.5|15174.5|15181.5|15170.5|244
1642088700000|2022-01-13 15:45:00|15183.5|15172.5|15183.5|15172.5|15186.5|15175.5|15181.5|15170.5|257
1642089000000|2022-01-13 15:50:00|15182.5|15171.5|15182.5|15171.5|15183.5|15171.5|15175.5|15164.5|938
1642089300000|2022-01-13 15:55:00|15183.5|15170.5|15188.5|15177.5|15189.5|15178.5|15182.5|15170.5|225
1642089600000|2022-01-13 16:00:00|15187.5|15176.5|15188.5|15176.5|15196.5|15185.5|15185.5|15174.5|477
1642089900000|2022-01-13 16:05:00|15187.5|15175.5|15197.5|15186.5|15198.5|15187.5|15186.5|15175.5|358
1642090200000|2022-01-13 16:10:00|15196.5|15185.5|15198.5|15187.5|15199.5|15187.5|15189.5|15177.5|512
1642090500000|2022-01-13 16:15:00|15197.5|15186.5|15198.5|15187.5|15203.5|15191.5|15195.5|15183.5|467
1642090800000|2022-01-13 16:20:00|15197.5|15186.5|15204.5|15193.5|15206.5|15195.5|15197.5|15186.5|282
1642091100000|2022-01-13 16:25:00|15203.5|15192.5|15215.5|15204.5|15215.5|15204.5|15203.5|15191.5|376
1642091400000|2022-01-13 16:30:00|15214.5|15203.5|15214.5|15203.5|15216.5|15205.5|15209.5|15198.5|200
1642091700000|2022-01-13 16:35:00|15215.5|15204.5|15221.5|15210.5|15222.5|15211.5|15214.5|15203.5|411
1642092000000|2022-01-13 16:40:00|15222.5|15211.5|15224.5|15213.5|15224.5|15213.5|15221.5|15210.5|237
1642092300000|2022-01-13 16:45:00|15223.5|15212.5|15224.5|15213.5|15224.5|15213.5|15221.5|15210.5|153
1642092600000|2022-01-13 16:50:00|15223.5|15212.5|15225.5|15214.5|15225.5|15214.5|15221.5|15209.5|203
1642092900000|2022-01-13 16:55:00|15224.5|15212.5|15224.5|15212.5|15225.5|15214.5|15222.5|15211.5|159
1642093200000|2022-01-13 17:00:00|15223.5|15210.5|15218.5|15207.5|15224.5|15213.5|15217.5|15206.5|289
1642093500000|2022-01-13 17:05:00|15217.5|15206.5|15221.5|15210.5|15223.5|15212.5|15217.5|15206.5|238
1642093800000|2022-01-13 17:10:00|15220.5|15209.5|15218.5|15207.5|15222.5|15210.5|15217.5|15206.5|197
1642094100000|2022-01-13 17:15:00|15217.5|15206.5|15208.5|15196.5|15217.5|15206.5|15204.5|15193.5|486
1642094400000|2022-01-13 17:20:00|15207.5|15195.5|15202.5|15191.5|15207.5|15195.5|15197.5|15186.5|411
1642094700000|2022-01-13 17:25:00|15203.5|15192.5|15206.5|15195.5|15207.5|15196.5|15202.5|15192.5|341
1642095000000|2022-01-13 17:30:00|15205.5|15194.5|15211.5|15199.5|15213.5|15201.5|15203.5|15192.5|555
1642095300000|2022-01-13 17:35:00|15210.5|15198.5|15215.5|15203.5|15215.5|15204.5|15209.5|15198.5|174
1642095600000|2022-01-13 17:40:00|15214.5|15202.5|15210.5|15199.5|15215.5|15204.5|15209.5|15198.5|163
1642095900000|2022-01-13 17:45:00|15211.5|15200.5|15200.5|15189.5|15214.5|15202.5|15198.5|15186.5|367
1642096200000|2022-01-13 17:50:00|15201.5|15188.5|15206.5|15195.5|15208.5|15197.5|15200.5|15188.5|221
1642096500000|2022-01-13 17:55:00|15205.5|15194.5|15211.5|15200.5|15213.5|15202.5|15205.5|15194.5|203
1642096800000|2022-01-13 18:00:00|15210.5|15199.5|15211.5|15199.5|15212.5|15201.5|15203.5|15192.5|337
1642097100000|2022-01-13 18:05:00|15210.5|15198.5|15214.5|15202.5|15214.5|15203.5|15210.5|15198.5|206
1642097400000|2022-01-13 18:10:00|15213.5|15203.5|15215.5|15204.5|15215.5|15204.5|15211.5|15200.5|193
1642097700000|2022-01-13 18:15:00|15216.5|15205.5|15215.5|15204.5|15218.5|15207.5|15214.5|15203.5|140
1642098000000|2022-01-13 18:20:00|15214.5|15203.5|15220.5|15208.5|15222.5|15211.5|15214.5|15202.5|209
1642098300000|2022-01-13 18:25:00|15219.5|15209.5|15220.5|15209.5|15221.5|15209.5|15216.5|15204.5|123
1642098600000|2022-01-13 18:30:00|15219.5|15207.5|15219.5|15207.5|15220.5|15209.5|15216.5|15205.5|100
1642098900000|2022-01-13 18:35:00|15218.5|15208.5|15223.5|15212.5|15224.5|15212.5|15215.5|15203.5|263
1642099200000|2022-01-13 18:40:00|15224.5|15213.5|15223.5|15212.5|15224.5|15213.5|15223.5|15212.5|178
1642099500000|2022-01-13 18:45:00|15224.5|15211.5|15227.5|15216.5|15227.5|15216.5|15223.5|15211.5|291
1642099800000|2022-01-13 18:50:00|15226.5|15215.5|15228.5|15217.5|15229.5|15217.5|15225.5|15214.5|238
1642100100000|2022-01-13 18:55:00|15229.5|15218.5|15230.5|15218.5|15232.5|15221.5|15228.5|15216.5|355
1642100400000|2022-01-13 19:00:00|15231.5|15219.5|15231.5|15219.5|15233.5|15222.5|15229.5|15217.5|166
1642100700000|2022-01-13 19:05:00|15232.5|15220.5|15229.5|15218.5|15232.5|15220.5|15228.5|15217.5|65
1642101000000|2022-01-13 19:10:00|15228.5|15217.5|15229.5|15218.5|15229.5|15218.5|15228.5|15216.5|62
1642101300000|2022-01-13 19:15:00|15230.5|15219.5|15225.5|15214.5|15230.5|15219.5|15222.5|15211.5|209
1642101600000|2022-01-13 19:20:00|15226.5|15215.5|15227.5|15215.5|15227.5|15216.5|15224.5|15213.5|51
1642101900000|2022-01-13 19:25:00|15226.5|15216.5|15224.5|15213.5|15227.5|15216.5|15223.5|15212.5|138
1642102200000|2022-01-13 19:30:00|15223.5|15212.5|15221.5|15210.5|15225.5|15214.5|15218.5|15207.5|197
1642102500000|2022-01-13 19:35:00|15220.5|15209.5|15216.5|15204.5|15221.5|15210.5|15215.5|15204.5|166
1642102800000|2022-01-13 19:40:00|15217.5|15205.5|15217|15207|15219.5|15208.5|15215.5|15204.5|102
1642103100000|2022-01-13 19:45:00|15216.5|15206.5|15212|15202|15218|15208|15211|15201|111
1642103400000|2022-01-13 19:50:00|15212.5|15202.5|15214|15204|15215|15205|15212.5|15202.5|54
1642103700000|2022-01-13 19:55:00|15215|15205|15221|15211|15221|15211|15215|15205|69
1642104000000|2022-01-13 20:00:00|15220|15210|15211|15201|15221|15211|15210|15200|177
1642104300000|2022-01-13 20:05:00|15211.5|15201.5|15210|15200|15214|15204|15210|15200|76
1642104600000|2022-01-13 20:10:00|15209|15199|15200|15190|15209|15199|15198|15188|247
1642104900000|2022-01-13 20:15:00|15200.5|15190.5|15203|15193|15205|15195|15198|15188|98
1642105200000|2022-01-13 20:20:00|15203.5|15193.5|15199.5|15189.5|15205|15195|15199|15189|69
1642105500000|2022-01-13 20:25:00|15199|15189|15201.5|15191.5|15202|15192|15198|15188|87
1642105800000|2022-01-13 20:30:00|15202|15192|15205|15195|15207|15197|15201.5|15191.5|150
1642106100000|2022-01-13 20:35:00|15204|15194|15197|15187|15206|15196|15193.5|15183.5|251
1642106400000|2022-01-13 20:40:00|15198|15188|15196|15186|15201|15191|15195|15185|102
1642106700000|2022-01-13 20:45:00|15194|15184|15191|15181|15196.5|15186.5|15191|15181|125
1642107000000|2022-01-13 20:50:00|15192|15182|15184.5|15174.5|15193|15183|15184|15174|421
1642107300000|2022-01-13 20:55:00|15185|15175|15180|15170|15186|15176|15178.5|15168.5|414
1642107600000|2022-01-13 21:00:00|15180.5|15170.5|15178.5|15168.5|15186|15176|15178.5|15168.5|208
1642107900000|2022-01-13 21:05:00|15179|15169|15180|15170|15180.5|15170.5|15179|15169|17
1642108200000|2022-01-13 21:10:00|15179.5|15169.5|15179|15169|15181|15171|15177|15167|113
1642108500000|2022-01-13 21:15:00|15179.9|15155.9|15174.5|15150.5|15180.4|15156.4|15171.9|15147.9|0
1642108800000|2022-01-13 21:20:00|15175.8|15151.8|15173.2|15149.2|15175.8|15151.8|15171.4|15147.4|0
1642109100000|2022-01-13 21:25:00|15173.9|15149.9|15167.8|15143.8|15177.1|15153.1|15165|15141|0
1642109400000|2022-01-13 21:30:00|15169.1|15145.1|15174.7|15150.7|15174.9|15150.9|15165.2|15141.2|0
1642109700000|2022-01-13 21:35:00|15174.4|15150.4|15177.1|15153.1|15179.7|15155.7|15173.4|15149.4|0
1642110000000|2022-01-13 21:40:00|15177.7|15153.7|15177.1|15153.1|15181|15157|15175.8|15151.8|0
1642110300000|2022-01-13 21:45:00|15177.7|15153.7|15174.1|15150.1|15179.7|15155.7|15171.8|15147.8|0
1642110600000|2022-01-13 21:50:00|15174.4|15150.4|15178.5|15154.5|15178.5|15154.5|15173.2|15149.2|0
1642110900000|2022-01-13 21:55:00|15177.8|15153.8|15182.3|15158.3|15182.3|15158.3|15177.8|15153.8|0
1642111200000|2022-01-13 22:00:00|15181.5|15157.5|15174.8|15150.8|15181.7|15157.7|15174.2|15150.2|0
1642111500000|2022-01-13 22:05:00|15174.7|15150.7|15174.9|15150.9|15175.9|15151.9|15174.4|15150.4|0
1642111800000|2022-01-13 22:10:00|15174.8|15150.8|15175|15151|15175|15151|15174.8|15150.8|0
1642112100000|2022-01-13 22:15:00|15174.2|15150.2|15173.6|15149.6|15174.5|15150.5|15173.2|15149.2|0
1642112400000|2022-01-13 22:20:00|15173.5|15149.5|15173.2|15149.2|15173.8|15149.8|15173|15149|0
1642112700000|2022-01-13 22:25:00|15173.3|15149.3|15171|15147|15173.3|15149.3|15171|15147|0
1642113000000|2022-01-13 22:30:00|15171.1|15147.1|15171|15147|15172.1|15148.1|15170.6|15146.6|0
1642113300000|2022-01-13 22:35:00|15171.1|15147.1|15206.9|15182.9|15207|15183|15171.1|15147.1|0
1642113600000|2022-01-13 22:40:00|15207.3|15183.3|15206.8|15182.8|15207.3|15183.3|15206.6|15182.6|0
1642113900000|2022-01-13 22:45:00|15206.9|15182.9|15208.4|15184.4|15208.4|15184.4|15206.6|15182.6|0
1642114200000|2022-01-13 22:50:00|15208.7|15184.7|15209.4|15185.4|15209.6|15185.6|15208.7|15184.7|0
1642114500000|2022-01-13 22:55:00|15209.3|15185.3|15210.6|15186.6|15211.9|15187.9|15209.3|15185.3|0
1642114800000|2022-01-13 23:00:00|15216.1|15192.1|15218.3|15194.3|15222.4|15198.4|15213.5|15189.5|0
1642115100000|2022-01-13 23:05:00|15217.7|15193.7|15217|15193|15219|15195|15212.5|15188.5|0
1642115400000|2022-01-13 23:10:00|15218|15194|15220.3|15196.3|15221.6|15197.6|15216|15192|0
1642115700000|2022-01-13 23:15:00|15219.7|15195.7|15212.5|15188.5|15219.7|15195.7|15211.8|15187.8|0
1642116000000|2022-01-13 23:20:00|15213.4|15189.4|15215.9|15191.9|15218.5|15194.5|15213|15189|0
1642116300000|2022-01-13 23:25:00|15216.2|15192.2|15212.1|15188.1|15216.2|15192.2|15210.7|15186.7|0
1642116600000|2022-01-13 23:30:00|15213.4|15189.4|15214.7|15190.7|15217.3|15193.3|15211.5|15187.5|0
1642116900000|2022-01-13 23:35:00|15215.4|15191.4|15214.7|15190.7|15216|15192|15210.8|15186.8|0
1642117200000|2022-01-13 23:40:00|15215|15191|15215.9|15191.9|15217.9|15193.9|15213.1|15189.1|0
1642117500000|2022-01-13 23:45:00|15215.6|15191.6|15219.5|15195.5|15219.8|15195.8|15214.6|15190.6|0
1642117800000|2022-01-13 23:50:00|15219.2|15195.2|15217.2|15193.2|15219.2|15195.2|15214.6|15190.6|0
1642118100000|2022-01-13 23:55:00|15216.6|15192.6|15217.9|15193.9|15217.9|15193.9|15212.6|15188.6|0
1642118400000|2022-01-14 00:00:00|15217.2|15193.2|15188.6|15164.6|15218.5|15194.5|15183.2|15159.2|0
1642118700000|2022-01-14 00:05:00|15189|15165|15198|15174|15199.3|15175.3|15186.4|15162.4|0
1642119000000|2022-01-14 00:10:00|15198.7|15174.7|15202.6|15178.6|15203.9|15179.9|15196.4|15172.4|0
1642119300000|2022-01-14 00:15:00|15201.9|15177.9|15212.8|15188.8|15223.1|15199.1|15197.3|15173.3|0
1642119600000|2022-01-14 00:20:00|15213.7|15189.7|15207.8|15183.8|15214.9|15190.9|15204.3|15180.3|0
1642119900000|2022-01-14 00:25:00|15208.2|15184.2|15205.3|15181.3|15209.3|15185.3|15199.8|15175.8|0
1642120200000|2022-01-14 00:30:00|15205.4|15181.4|15185.3|15161.3|15206|15182|15184.1|15160.1|0
1642120500000|2022-01-14 00:35:00|15185.7|15161.7|15188.6|15164.6|15199.5|15175.5|15184.9|15160.9|0
1642120800000|2022-01-14 00:40:00|15188.1|15164.1|15196.9|15172.9|15199.8|15175.8|15182.9|15158.9|0
1642121100000|2022-01-14 00:45:00|15197.1|15173.1|15180|15156|15198.5|15174.5|15178.8|15154.8|0
1642121400000|2022-01-14 00:50:00|15179.5|15155.5|15195.7|15171.7|15196.5|15172.5|15177.7|15153.7|0
1642121700000|2022-01-14 00:55:00|15195.5|15171.5|15192.2|15168.2|15198.3|15174.3|15189.9|15165.9|0
1642122000000|2022-01-14 01:00:00|15182|15172|15188|15178|15189.5|15179.5|15152|15142|4618
1642122300000|2022-01-14 01:05:00|15187.5|15177.5|15192.5|15182.5|15207|15197|15180.5|15170.5|1295
1642122600000|2022-01-14 01:10:00|15193|15183|15198.5|15188.5|15201.5|15191.5|15189.5|15179.5|1209
1642122900000|2022-01-14 01:15:00|15195.5|15185.5|15159.5|15149.5|15199|15189|15153.5|15143.5|2843
1642123200000|2022-01-14 01:20:00|15160.5|15150.5|15175|15165|15176|15166|15149|15139|2968
1642123500000|2022-01-14 01:25:00|15175.5|15165.5|15179|15169|15187.5|15177.5|15171|15161|2401
1642123800000|2022-01-14 01:30:00|15178.5|15168.5|15181|15171|15201.5|15191.5|15121|15111|20128
1642124100000|2022-01-14 01:35:00|15181.5|15171.5|15154.5|15144.5|15197|15187|15146.5|15136.5|9747
1642124400000|2022-01-14 01:40:00|15155.5|15145.5|15095|15085|15177.5|15167.5|15095|15085|8645
1642124700000|2022-01-14 01:45:00|15095.5|15085.5|15131.5|15121.5|15144.5|15134.5|15084.5|15074.5|7712
1642125000000|2022-01-14 01:50:00|15130.5|15120.5|15087.5|15077.5|15130.5|15120.5|15073.5|15063.5|6998
1642125300000|2022-01-14 01:55:00|15086.5|15076.5|15131|15121|15133|15123|15080.5|15070.5|6121
1642125600000|2022-01-14 02:00:00|15129|15119|15166|15156|15188|15178|15129|15119|7506
1642125900000|2022-01-14 02:05:00|15167|15157|15179|15169|15203|15193|15163|15153|3903
1642126200000|2022-01-14 02:10:00|15181|15171|15139|15129|15185|15175|15137|15127|3430
1642126500000|2022-01-14 02:15:00|15140|15130|15111|15101|15140|15130|15109|15099|2998
1642126800000|2022-01-14 02:20:00|15110|15100|15143|15133|15156|15146|15094|15084|3313
1642127100000|2022-01-14 02:25:00|15142|15132|15136|15126|15151|15141|15128|15118|2032
1642127400000|2022-01-14 02:30:00|15137|15127|15152|15142|15163|15153|15130|15120|2201
1642127700000|2022-01-14 02:35:00|15151|15141|15153|15143|15163|15153|15136|15126|1508
1642128000000|2022-01-14 02:40:00|15155|15145|15138|15128|15164|15154|15137|15127|974
1642128300000|2022-01-14 02:45:00|15142|15132|15118|15108|15149|15139|15116|15106|1905
1642128600000|2022-01-14 02:50:00|15119|15109|15098|15088|15120|15110|15094|15084|2252
1642128900000|2022-01-14 02:55:00|15099|15089|15097|15087|15108|15098|15089|15079|2425
1642129200000|2022-01-14 03:00:00|15098|15088|15059|15049|15098|15088|15059|15049|4469
1642129500000|2022-01-14 03:05:00|15058|15048|15073|15063|15084|15074|15054|15044|4028
1642129800000|2022-01-14 03:10:00|15074|15064|15077|15067|15093|15083|15067|15057|2666
1642130100000|2022-01-14 03:15:00|15075|15065|15088|15078|15094|15084|15068|15058|1908
1642130400000|2022-01-14 03:20:00|15089|15079|15071|15061|15089|15079|15059|15049|1918
1642130700000|2022-01-14 03:25:00|15070|15060|15094|15084|15101|15091|15069|15059|2232
1642131000000|2022-01-14 03:30:00|15095|15085|15092|15082|15100|15090|15089|15079|736
1642131300000|2022-01-14 03:35:00|15091|15081|15092|15082|15092|15082|15082|15072|408
1642131600000|2022-01-14 03:40:00|15091|15081|15091|15081|15091|15081|15089|15079|246
1642131900000|2022-01-14 03:45:00|15090|15080|15092|15082|15092|15082|15085|15075|246
1642132200000|2022-01-14 03:50:00|15093|15083|15087|15077|15096|15086|15086|15076|236
1642132500000|2022-01-14 03:55:00|15088|15078|15098|15088|15098|15088|15088|15078|453
1642132800000|2022-01-14 04:00:00|15099|15089|15100|15090|15100|15090|15099|15089|169
1642133100000|2022-01-14 04:05:00|15099|15089|15103|15093|15106|15096|15099|15089|475
1642133400000|2022-01-14 04:10:00|15104|15094|15098|15088|15106|15096|15096|15086|208
1642133700000|2022-01-14 04:15:00|15099|15089|15100|15090|15102|15092|15099|15089|98
1642134000000|2022-01-14 04:20:00|15099|15089|15102|15092|15103|15093|15098|15088|145
1642134300000|2022-01-14 04:25:00|15103|15093|15104|15094|15109|15099|15103|15093|390
1642134600000|2022-01-14 04:30:00|15105|15095|15095|15085|15105|15095|15095|15085|125
1642134900000|2022-01-14 04:35:00|15096|15086|15097|15087|15098|15088|15095|15085|126
1642135200000|2022-01-14 04:40:00|15096|15086|15097|15087|15097|15087|15095|15085|66
1642135500000|2022-01-14 04:45:00|15098|15088|15099|15089|15100|15090|15097|15087|92
1642135800000|2022-01-14 04:50:00|15098|15088|15099|15089|15099|15089|15098|15088|69
1642136100000|2022-01-14 04:55:00|15098|15088|15098|15088|15099|15089|15097|15087|109
1642136400000|2022-01-14 05:00:00|15097|15087|15120|15110|15138|15128|15094|15084|4414
1642136700000|2022-01-14 05:05:00|15118|15108|15102|15092|15125|15115|15099|15089|1714
1642137000000|2022-01-14 05:10:00|15103|15093|15112|15102|15123|15113|15095|15085|1257
1642137300000|2022-01-14 05:15:00|15113|15103|15147|15137|15152|15142|15106|15096|2647
1642137600000|2022-01-14 05:20:00|15146|15136|15136|15126|15150|15140|15128|15118|2840
1642137900000|2022-01-14 05:25:00|15137|15127|15134|15124|15141|15131|15126|15116|1801
1642138200000|2022-01-14 05:30:00|15133|15123|15119|15109|15141|15131|15115|15105|2040
1642138500000|2022-01-14 05:35:00|15122|15112|15118|15108|15138|15128|15116|15106|1086
1642138800000|2022-01-14 05:40:00|15119|15109|15115|15105|15122|15112|15103|15093|1951
1642139100000|2022-01-14 05:45:00|15114|15104|15083|15073|15116|15106|15077|15067|3867
1642139400000|2022-01-14 05:50:00|15082|15072|15116|15106|15119|15109|15078|15068|2389
1642139700000|2022-01-14 05:55:00|15115|15105|15110|15100|15116|15106|15090|15080|3023
1642140000000|2022-01-14 06:00:00|15111|15101|15083|15073|15121|15111|15080|15070|3296
1642140300000|2022-01-14 06:05:00|15082|15072|15072|15062|15090|15080|15067|15057|4390
1642140600000|2022-01-14 06:10:00|15074|15064|15106|15096|15106|15096|15050|15040|5258
1642140900000|2022-01-14 06:15:00|15110|15100|15099|15089|15116|15106|15088|15078|2915
1642141200000|2022-01-14 06:20:00|15098|15088|15092|15082|15107|15097|15083|15073|2105
1642141500000|2022-01-14 06:25:00|15091|15081|15089|15079|15106|15096|15089|15079|2138
1642141800000|2022-01-14 06:30:00|15087|15077|15097|15087|15111|15101|15086|15076|3061
1642142100000|2022-01-14 06:35:00|15098|15088|15072|15062|15098|15088|15063|15053|4817
1642142400000|2022-01-14 06:40:00|15073|15063|15079|15069|15093|15083|15065|15055|5686
1642142700000|2022-01-14 06:45:00|15082|15072|15055|15045|15082|15072|15037|15027|9673
1642143000000|2022-01-14 06:50:00|15054|15044|15027|15017|15056|15046|15026|15016|7349
1642143300000|2022-01-14 06:55:00|15025|15015|15038|15028|15049|15039|15025|15015|6921
1642143600000|2022-01-14 07:00:00|15037|15027|15050|15040|15062|15052|15037|15027|2841
1642143900000|2022-01-14 07:05:00|15051|15041|15061|15051|15072|15062|15051|15041|1438
1642144200000|2022-01-14 07:10:00|15062|15052|15055|15045|15064|15054|15052|15042|1113
1642144500000|2022-01-14 07:15:00|15053|15043|15059|15049|15061|15051|15051|15041|812
1642144800000|2022-01-14 07:20:00|15060|15050|15054|15044|15062|15052|15053|15043|405
1642145100000|2022-01-14 07:25:00|15055|15045|15050|15040|15055|15045|15046|15036|500
1642145400000|2022-01-14 07:30:00|15051|15041|15041|15031|15052|15042|15040|15030|476
1642145700000|2022-01-14 07:35:00|15043|15033|15044|15034|15048|15038|15039|15029|445
1642146000000|2022-01-14 07:40:00|15045|15035|15048|15038|15049|15039|15043|15033|511
1642146300000|2022-01-14 07:45:00|15050|15040|15046|15036|15053|15043|15042|15032|468
1642146600000|2022-01-14 07:50:00|15047|15037|15048|15038|15049|15039|15045|15035|257
1642146900000|2022-01-14 07:55:00|15047|15037|15044|15034|15049|15039|15040|15030|829
1642147200000|2022-01-14 08:00:00|15045|15033|15035|15024|15052|15041|15030|15019|693
1642147500000|2022-01-14 08:05:00|15034|15023|15041|15030|15043|15031|15030|15018|422
1642147800000|2022-01-14 08:10:00|15040|15029|15043|15032|15044|15033|15033|15022|1049
1642148100000|2022-01-14 08:15:00|15044|15033|15047|15036|15048|15037|15041|15030|2887
1642148400000|2022-01-14 08:20:00|15046|15035|15049|15038|15055|15044|15044|15033|2019
1642148700000|2022-01-14 08:25:00|15050|15039|15053|15042|15063|15051|15049|15038|2032
1642149000000|2022-01-14 08:30:00|15063.6|15039.6|15066.3|15042.3|15077.6|15053.6|15063|15039|0
1642149300000|2022-01-14 08:35:00|15067.1|15043.1|15062.5|15038.5|15074.7|15050.7|15060.8|15036.8|2320
1642149600000|2022-01-14 08:40:00|15062.9|15038.9|15055.4|15031.4|15064.1|15040.1|15048.3|15024.3|0
1642149900000|2022-01-14 08:45:00|15055.1|15031.1|15047.4|15023.4|15058.7|15034.7|15044.7|15020.7|0
1642150200000|2022-01-14 08:50:00|15046.5|15022.5|15037.7|15013.7|15053.6|15029.6|15025.7|15001.7|0
1642150500000|2022-01-14 08:55:00|15037.4|15013.4|15036.8|15012.8|15046.9|15022.9|15029|15005|0
1642150800000|2022-01-14 09:00:00|15036.4|15012.4|15063|15051|15064|15053|15035|15012.4|553
1642151100000|2022-01-14 09:05:00|15062|15050|15061|15048|15067|15056|15060|15048|311
1642151400000|2022-01-14 09:10:00|15059|15049|15062|15051|15063|15052|15055|15043|103
1642151700000|2022-01-14 09:15:00|15063|15050|15064|15052|15066|15055|15063|15050|140
1642152000000|2022-01-14 09:20:00|15063|15051|15066|15055|15066|15055|15063|15051|125
1642152300000|2022-01-14 09:25:00|15065|15054|15066|15055|15067|15056|15061|15050|148
1642152600000|2022-01-14 09:30:00|15067|15054|15072|15060|15072|15061|15066|15054|157
1642152900000|2022-01-14 09:35:00|15073|15061|15072|15060|15077|15066|15068|15057|371
1642153200000|2022-01-14 09:40:00|15073|15061|15071|15059|15076|15063|15069|15058|239
1642153500000|2022-01-14 09:45:00|15072|15060|15065|15054|15072|15061|15061|15050|257
1642153800000|2022-01-14 09:50:00|15067|15055|15066|15055|15069|15058|15065|15054|137
1642154100000|2022-01-14 09:55:00|15067|15054|15065|15054|15068|15057|15065|15054|53
1642154400000|2022-01-14 10:00:00|15064|15053|15061|15049|15066|15054|15060|15049|69
1642154700000|2022-01-14 10:05:00|15062|15050|15064|15053|15067|15056|15060|15049|113
1642155000000|2022-01-14 10:10:00|15065|15054|15063|15052|15067|15056|15063|15052|67
1642155300000|2022-01-14 10:15:00|15064|15053|15062|15051|15068|15057|15061|15050|130
1642155600000|2022-01-14 10:20:00|15063|15050|15063|15051|15065|15054|15062|15050|61
1642155900000|2022-01-14 10:25:00|15062|15050|15060|15049|15063|15051|15059|15048|16
1642156200000|2022-01-14 10:30:00|15061|15048|15057|15045|15061|15049|15056|15045|25
1642156500000|2022-01-14 10:35:00|15058|15046|15060|15049|15060|15049|15056|15045|61
1642156800000|2022-01-14 10:40:00|15061|15050|15061|15050|15062|15051|15060|15049|40
1642157100000|2022-01-14 10:45:00|15062|15051|15065|15054|15067|15056|15061|15050|84
1642157400000|2022-01-14 10:50:00|15066|15055|15067|15056|15067|15056|15064|15053|102
1642157700000|2022-01-14 10:55:00|15066|15055|15065|15054|15068|15057|15065|15054|55
1642158000000|2022-01-14 11:00:00|15066|15055|15067|15055|15068|15057|15065|15054|34
1642158300000|2022-01-14 11:05:00|15066|15054|15067|15055|15067|15055|15065|15054|18
1642158600000|2022-01-14 11:10:00|15068|15056|15067|15056|15068|15057|15066|15054|10
1642158900000|2022-01-14 11:15:00|15066|15055|15065|15053|15067|15055|15064|15053|33
1642159200000|2022-01-14 11:20:00|15064|15054|15064|15053|15068|15057|15064|15053|52
1642159500000|2022-01-14 11:25:00|15065|15054|15064|15053|15066|15055|15064|15052|44
1642159800000|2022-01-14 11:30:00|15065|15052|15062|15050|15065|15052|15061|15050|40
1642160100000|2022-01-14 11:35:00|15063|15051|15060|15049|15063|15052|15059|15048|36
1642160400000|2022-01-14 11:40:00|15059|15048|15063|15052|15063|15052|15057|15046|59
1642160700000|2022-01-14 11:45:00|15064|15051|15058|15047|15064|15051|15057|15046|86
1642161000000|2022-01-14 11:50:00|15057|15045|15058|15047|15059|15047|15056|15045|96
1642161300000|2022-01-14 11:55:00|15059|15048|15053|15042|15059|15048|15053|15041|74
1642161600000|2022-01-14 12:00:00|15054|15043|15049|15038|15055|15043|15048|15037|91
1642161900000|2022-01-14 12:05:00|15050|15039|15044|15033|15051|15040|15040|15029|217
1642162200000|2022-01-14 12:10:00|15045|15034|15051|15040|15051|15040|15043|15032|75
1642162500000|2022-01-14 12:15:00|15052|15039|15052|15041|15054|15043|15051|15039|86
1642162800000|2022-01-14 12:20:00|15051|15040|15053|15041|15054|15043|15049|15038|30
1642163100000|2022-01-14 12:25:00|15052|15042|15043|15032|15053|15042|15043|15031|56
1642163400000|2022-01-14 12:30:00|15042|15031|15045|15034|15047|15036|15042|15031|71
1642163700000|2022-01-14 12:35:00|15046|15035|15040|15028|15047|15035|15037|15026|210
1642164000000|2022-01-14 12:40:00|15039|15027|15036|15025|15039|15027|15035|15024|343
1642164300000|2022-01-14 12:45:00|15037|15026|15036|15025|15039|15028|15035|15024|220
1642164600000|2022-01-14 12:50:00|15037|15026|15034|15022|15042|15030|15032|15021|317
1642164900000|2022-01-14 12:55:00|15035|15023|15025|15013|15035|15023|15023|15012|220
1642165200000|2022-01-14 13:00:00|15027|15014|15029|15018|15029|15018|15020|15008|283
1642165500000|2022-01-14 13:05:00|15030|15017|15030|15018|15033|15022|15026|15015|123
1642165800000|2022-01-14 13:10:00|15029|15017|15031|15019|15033|15022|15026|15015|164
1642166100000|2022-01-14 13:15:00|15032|15020|15035|15023|15038|15026|15030|15019|293
1642166400000|2022-01-14 13:20:00|15036|15024|15035|15023|15036|15025|15030|15019|536
1642166700000|2022-01-14 13:25:00|15034|15022|15030|15019|15034|15022|15026|15015|123
1642167000000|2022-01-14 13:30:00|15031|15020|15035|15023|15040|15029|15030|15018|499
1642167300000|2022-01-14 13:35:00|15036|15024|15033|15021|15037|15026|15029|15018|300
1642167600000|2022-01-14 13:40:00|15032|15022|15032|15021|15038|15027|15031|15020|280
1642167900000|2022-01-14 13:45:00|15033|15022|15029|15018|15036|15025|15027|15015|168
1642168200000|2022-01-14 13:50:00|15028|15017|15032|15020|15032|15021|15024|15013|248
1642168500000|2022-01-14 13:55:00|15031|15021|15038|15026|15039|15027|15031|15019|236
1642168800000|2022-01-14 14:00:00|15037|15025|15045|15034|15046|15035|15035|15024|304
1642169100000|2022-01-14 14:05:00|15046|15035|15048|15036|15059|15048|15045|15035|672
1642169400000|2022-01-14 14:10:00|15049|15037|15051|15040|15053|15042|15047|15036|136
1642169700000|2022-01-14 14:15:00|15052|15041|15050|15039|15054|15043|15046|15034|332
1642170000000|2022-01-14 14:20:00|15051|15040|15052|15041|15053|15042|15047|15036|131
1642170300000|2022-01-14 14:25:00|15053|15040|15054|15042|15055|15044|15050|15039|177
1642170600000|2022-01-14 14:30:00|15053|15041|15052|15041|15060|15049|15044|15033|629
1642170900000|2022-01-14 14:35:00|15053|15042|15060|15049|15070|15059|15046|15035|1127
1642171200000|2022-01-14 14:40:00|15061|15048|15056|15045|15063|15052|15046|15035|878
1642171500000|2022-01-14 14:45:00|15057|15046|15051|15040|15066|15055|15051|15040|872
1642171800000|2022-01-14 14:50:00|15052|15041|15051|15040|15055|15043|15047|15036|332
1642172100000|2022-01-14 14:55:00|15050|15039|15057|15045|15059|15048|15050|15039|505
1642172400000|2022-01-14 15:00:00|15058|15046|15041|15030|15061|15049|15036|15025|413
1642172700000|2022-01-14 15:05:00|15040|15029|15044|15032|15050|15039|15040|15028|330
1642173000000|2022-01-14 15:10:00|15043|15033|15046|15035|15057|15046|15041|15030|241
1642173300000|2022-01-14 15:15:00|15047|15036|15054|15042|15058|15047|15045|15034|324
1642173600000|2022-01-14 15:20:00|15053|15041|15050|15038|15054|15043|15046|15034|260
1642173900000|2022-01-14 15:25:00|15047|15036|15053|15042|15055|15044|15047|15035|280
1642174200000|2022-01-14 15:30:00|15052|15041|15044|15032|15052|15041|15038|15027|250
1642174500000|2022-01-14 15:35:00|15043|15031|15040|15029|15044|15033|15033|15022|433
1642174800000|2022-01-14 15:40:00|15041|15028|15029|15018|15041|15029|15028|15017|313
1642175100000|2022-01-14 15:45:00|15030|15017|15038|15027|15038|15027|15027|15016|299
1642175400000|2022-01-14 15:50:00|15039|15026|15038|15027|15042|15031|15032|15020|331
1642175700000|2022-01-14 15:55:00|15037|15026|15044|15032|15044|15033|15034|15023|222
1642176000000|2022-01-14 16:00:00|15045|15033|15043|15032|15051|15040|15034|15023|525
1642176300000|2022-01-14 16:05:00|15042|15030|15033|15022|15042|15030|15031|15020|362
1642176600000|2022-01-14 16:10:00|15032|15021|15036|15024|15038|15027|15031|15020|270
1642176900000|2022-01-14 16:15:00|15035|15023|15038|15026|15041|15030|15029|15018|354
1642177200000|2022-01-14 16:20:00|15037|15027|15036|15025|15038|15027|15033|15022|212
1642177500000|2022-01-14 16:25:00|15035|15024|15031|15020|15038|15027|15030|15018|232
1642177800000|2022-01-14 16:30:00|15032|15019|15028|15017|15032|15020|15025|15014|287
1642178100000|2022-01-14 16:35:00|15029|15016|15030|15019|15033|15022|15027|15016|240
1642178400000|2022-01-14 16:40:00|15031|15018|15033|15021|15036|15025|15027|15016|153
1642178700000|2022-01-14 16:45:00|15032|15022|15034|15022|15038|15027|15031|15020|208
1642179000000|2022-01-14 16:50:00|15035|15023|15033|15021|15035|15023|15029|15017|202
1642179300000|2022-01-14 16:55:00|15032|15022|15033|15022|15036|15024|15028|15017|153
1642179600000|2022-01-14 17:00:00|15032|15021|15029|15017|15033|15022|15028|15017|143
1642179900000|2022-01-14 17:05:00|15028|15018|15028|15016|15029|15018|15024|15013|112
1642180200000|2022-01-14 17:10:00|15027|15015|15027|15015|15031|15020|15026|15014|144
1642180500000|2022-01-14 17:15:00|15028|15016|15031|15020|15034|15022|15027|15016|128
1642180800000|2022-01-14 17:20:00|15030|15019|15026|15014|15031|15020|15024|15013|136
1642181100000|2022-01-14 17:25:00|15025|15015|15027|15016|15028|15017|15025|15013|94
1642181400000|2022-01-14 17:30:00|15028|15017|15028|15017|15031|15020|15026|15014|106
1642181700000|2022-01-14 17:35:00|15029|15018|15025|15014|15030|15019|15024|15013|121
1642182000000|2022-01-14 17:40:00|15024|15013|15026|15015|15027|15016|15023|15012|164
1642182300000|2022-01-14 17:45:00|15025|15014|15018|15007|15027|15015|15017|15006|158
1642182600000|2022-01-14 17:50:00|15019|15006|15021|15010|15021|15010|15018|15006|202
1642182900000|2022-01-14 17:55:00|15022|15011|15017|15005|15023|15012|15016|15005|169
1642183200000|2022-01-14 18:00:00|15016|15006|15020|15009|15021|15010|15014|15003|294
1642183500000|2022-01-14 18:05:00|15021|15010|15016|15004|15022|15010|15014|15003|106
1642183800000|2022-01-14 18:10:00|15015|15003|15014|15003|15016|15005|15009|14998|209
1642184100000|2022-01-14 18:15:00|15013|15002|15016|15005|15017|15005|15013|15001|102
1642184400000|2022-01-14 18:20:00|15017|15004|15009|14997|15017|15004|15007|14996|281
1642184700000|2022-01-14 18:25:00|15010|14998|15016|15005|15017|15005|15010|14997|102
1642185000000|2022-01-14 18:30:00|15015|15004|15013|15002|15019|15008|15011|15000|119
1642185300000|2022-01-14 18:35:00|15012|15001|15017|15006|15018|15007|15012|15000|250
1642185600000|2022-01-14 18:40:00|15018|15007|15019|15007|15023|15012|15015|15004|186
1642185900000|2022-01-14 18:45:00|15018|15006|15019|15008|15020|15009|15013|15002|108
1642186200000|2022-01-14 18:50:00|15020|15007|15023|15012|15024|15013|15019|15007|79
1642186500000|2022-01-14 18:55:00|15022|15011|15027|15015|15030|15018|15021|15009|215
1642186800000|2022-01-14 19:00:00|15028|15016|15031|15020|15033|15021|15025|15013|142
1642187100000|2022-01-14 19:05:00|15032|15019|15027|15015|15033|15022|15025|15013|144
1642187400000|2022-01-14 19:10:00|15026|15016|15028|15017|15028|15017|15022|15010|51
1642187700000|2022-01-14 19:15:00|15029|15018|15030|15018|15031|15020|15027|15016|92
1642188000000|2022-01-14 19:20:00|15031|15019|15029|15017|15032|15021|15026|15015|61
1642188300000|2022-01-14 19:25:00|15028|15018|15021|15010|15030|15019|15021|15010|51
1642188600000|2022-01-14 19:30:00|15020|15009|15032|15020|15032|15020|15020|15009|122
1642188900000|2022-01-14 19:35:00|15031|15021|15033|15022|15037|15026|15031|15021|91
1642189200000|2022-01-14 19:40:00|15032|15021|15025|15015|15032|15021|15025|15014|78
1642189500000|2022-01-14 19:45:00|15025.5|15015.5|15029|15019|15030.5|15020.5|15024.5|15014.5|47
1642189800000|2022-01-14 19:50:00|15030|15020|15034.5|15024.5|15034.5|15024.5|15029.5|15019.5|83
1642190100000|2022-01-14 19:55:00|15034|15024|15033|15023|15037.5|15027.5|15033|15023|155
1642190400000|2022-01-14 20:00:00|15033.5|15023.5|15046|15036|15046.5|15036.5|15033|15023|233
1642190700000|2022-01-14 20:05:00|15045.5|15035.5|15041|15031|15046.5|15036.5|15037|15027|258
1642191000000|2022-01-14 20:10:00|15041.5|15031.5|15047.5|15037.5|15048.5|15038.5|15040|15030|187
1642191300000|2022-01-14 20:15:00|15047|15037|15052.5|15042.5|15052.5|15042.5|15044.5|15034.5|124
1642191600000|2022-01-14 20:20:00|15051.5|15041.5|15055.5|15045.5|15055.5|15045.5|15047.5|15037.5|125
1642191900000|2022-01-14 20:25:00|15055|15045|15052.5|15042.5|15056|15046|15050.5|15040.5|158
1642192200000|2022-01-14 20:30:00|15053|15043|15056|15046|15056.5|15046.5|15053|15043|153
1642192500000|2022-01-14 20:35:00|15055.5|15045.5|15056|15046|15058.5|15048.5|15053|15043|118
1642192800000|2022-01-14 20:40:00|15055.5|15045.5|15058.5|15048.5|15059.5|15049.5|15054.5|15044.5|52
1642193100000|2022-01-14 20:45:00|15058|15048|15058.5|15048.5|15058.5|15048.5|15051.5|15041.5|278
1642193400000|2022-01-14 20:50:00|15058|15048|15063.5|15053.5|15064|15054|15058|15048|263
1642193700000|2022-01-14 20:55:00|15063|15053|15062|15052|15063.5|15053.5|15057|15047|122
1642194000000|2022-01-14 21:00:00|15061.5|15051.5|15058|15048|15061.5|15051.5|15054.5|15044.5|42
1642194300000|2022-01-14 21:05:00|15058.5|15048.5|15059.5|15049.5|15061|15051|15057.5|15047.5|66
1642194600000|2022-01-14 21:10:00|15059|15049|15065.5|15055.5|15067.5|15057.5|15058.5|15048.5|217
1642194900000|2022-01-14 21:15:00|15072.7|15048.7|15076.5|15052.5|15076.5|15052.5|15072|15048|0
1642195200000|2022-01-14 21:20:00|15077.2|15053.2|15078.5|15054.5|15078.5|15054.5|15074.6|15050.6|0
1642195500000|2022-01-14 21:25:00|15077.8|15053.8|15079.8|15055.8|15080.5|15056.5|15077.8|15053.8|0
1642195800000|2022-01-14 21:30:00|15080.1|15056.1|15079.3|15055.3|15081.1|15057.1|15079.3|15055.3|0
1642196100000|2022-01-14 21:35:00|15079.4|15055.4|15080.1|15056.1|15080.7|15056.7|15079.4|15055.4|0
1642196400000|2022-01-14 21:40:00|15080.7|15056.7|15083.9|15059.9|15084.6|15060.6|15080.7|15056.7|0
1642196700000|2022-01-14 21:45:00|15084.3|15060.3|15085.2|15061.2|15085.9|15061.9|15082.7|15058.7|0
1642197000000|2022-01-14 21:50:00|15084.6|15060.6|15083.1|15059.1|15084.6|15060.6|15080.7|15056.7|0
1642197300000|2022-01-14 21:55:00|15082.8|15058.8|15084.7|15060.7|15086|15062|15081.8|15057.8|0
1642374000000|2022-01-16 23:00:00|15095.4|15071.4|15102.4|15078.4|15110.6|15086.6|15090|15066|0
1642374300000|2022-01-16 23:05:00|15102.7|15078.7|15084|15060|15102.7|15078.7|15075.7|15051.7|0
1642374600000|2022-01-16 23:10:00|15085.6|15061.6|15097.6|15073.6|15105.3|15081.3|15085.3|15061.3|0
1642374900000|2022-01-16 23:15:00|15098.2|15074.2|15093.4|15069.4|15100.5|15076.5|15089.5|15065.5|0
1642375200000|2022-01-16 23:20:00|15092.7|15068.7|15090.8|15066.8|15095.3|15071.3|15087.5|15063.5|0
1642375500000|2022-01-16 23:25:00|15091.4|15067.4|15094.7|15070.7|15100.1|15076.1|15091.1|15067.1|0
1642375800000|2022-01-16 23:30:00|15095.9|15071.9|15099.7|15075.7|15101|15077|15093|15069|0
1642376100000|2022-01-16 23:35:00|15099.4|15075.4|15104.6|15080.6|15108.5|15084.5|15096.8|15072.8|0
1642376400000|2022-01-16 23:40:00|15104.9|15080.9|15103.1|15079.1|15107.3|15083.3|15101.8|15077.8|0
1642376700000|2022-01-16 23:45:00|15102.4|15078.4|15095.3|15071.3|15108.6|15084.6|15092.7|15068.7|0
1642377000000|2022-01-16 23:50:00|15095.6|15071.6|15100.8|15076.8|15102.5|15078.5|15095.3|15071.3|0
1642377300000|2022-01-16 23:55:00|15101.1|15077.1|15091.4|15067.4|15104.7|15080.7|15091.1|15067.1|0
1642377600000|2022-01-17 00:00:00|15091.8|15067.8|15084.7|15060.7|15095|15071|15081.2|15057.2|0
1642377900000|2022-01-17 00:05:00|15084.1|15060.1|15095.3|15071.3|15097.2|15073.2|15083.8|15059.8|0
1642378200000|2022-01-17 00:10:00|15095.6|15071.6|15091.4|15067.4|15098.2|15074.2|15088.5|15064.5|0
1642378500000|2022-01-17 00:15:00|15091.1|15067.1|15085.5|15061.5|15091.4|15067.4|15075.7|15051.7|0
1642378800000|2022-01-17 00:20:00|15085.2|15061.2|15073.2|15049.2|15085.2|15061.2|15068.5|15044.5|0
1642379100000|2022-01-17 00:25:00|15073|15049|15077|15053|15079.3|15055.3|15067.7|15043.7|0
1642379400000|2022-01-17 00:30:00|15076.7|15052.7|15080.8|15056.8|15087.2|15063.2|15075|15051|0
1642379700000|2022-01-17 00:35:00|15081.2|15057.2|15071.4|15047.4|15085.6|15061.6|15071.4|15047.4|0
1642380000000|2022-01-17 00:40:00|15071.8|15047.8|15083.9|15059.9|15085.2|15061.2|15071.4|15047.4|0
1642380300000|2022-01-17 00:45:00|15083.7|15059.7|15079.3|15055.3|15083.7|15059.7|15076.7|15052.7|0
1642380600000|2022-01-17 00:50:00|15079.2|15055.2|15081.6|15057.6|15083.4|15059.4|15079.2|15055.2|0
1642380900000|2022-01-17 00:55:00|15081.7|15057.7|15082.4|15058.4|15090.9|15066.9|15081.6|15057.6|0
1642381200000|2022-01-17 01:00:00|15082|15058|15034|15024|15082|15058|15021.5|15011.5|1923
1642381500000|2022-01-17 01:05:00|15034.5|15024.5|15025.5|15015.5|15034.5|15024.5|15023.5|15013.5|828
1642381800000|2022-01-17 01:10:00|15026.5|15016.5|15032.5|15022.5|15035|15025|15024.5|15014.5|590
1642382100000|2022-01-17 01:15:00|15031|15021|14991.5|14981.5|15032|15022|14985.5|14975.5|2550
1642382400000|2022-01-17 01:20:00|14992|14982|15021|15011|15036.5|15026.5|14989.5|14979.5|3622
1642382700000|2022-01-17 01:25:00|15020.5|15010.5|15084|15074|15092|15082|15017.5|15007.5|4490
1642383000000|2022-01-17 01:30:00|15099|15089|15055.5|15045.5|15099|15089|15030|15020|16983
1642383300000|2022-01-17 01:35:00|15057|15047|15094.5|15084.5|15096|15086|15053|15043|10856
1642383600000|2022-01-17 01:40:00|15094|15084|15132|15122|15149.5|15139.5|15078.5|15068.5|11080
1642383900000|2022-01-17 01:45:00|15130.5|15120.5|15078.5|15068.5|15130.5|15120.5|15062|15052|9673
1642384200000|2022-01-17 01:50:00|15075.5|15065.5|15064.5|15054.5|15076.5|15066.5|15025.5|15015.5|5722
1642384500000|2022-01-17 01:55:00|15063.5|15053.5|15098.5|15088.5|15100.5|15090.5|15054.5|15044.5|3344
1642384800000|2022-01-17 02:00:00|15099.5|15089.5|15079.5|15069.5|15109.5|15099.5|15065.5|15055.5|3519
1642385100000|2022-01-17 02:05:00|15077.5|15067.5|15063.5|15053.5|15099.5|15089.5|15057.5|15047.5|3866
1642385400000|2022-01-17 02:10:00|15062.5|15052.5|15092.5|15082.5|15097.5|15087.5|15057.5|15047.5|2572
1642385700000|2022-01-17 02:15:00|15091.5|15081.5|15084.5|15074.5|15095.5|15085.5|15071.5|15061.5|2895
1642386000000|2022-01-17 02:20:00|15083.5|15073.5|15087.5|15077.5|15094.5|15084.5|15070.5|15060.5|2254
1642386300000|2022-01-17 02:25:00|15086.5|15076.5|15064.5|15054.5|15086.5|15076.5|15055.5|15045.5|2714
1642386600000|2022-01-17 02:30:00|15067.5|15057.5|15034.5|15024.5|15071.5|15061.5|15029.5|15019.5|3196
1642386900000|2022-01-17 02:35:00|15033.5|15023.5|15046.5|15036.5|15052.5|15042.5|15027.5|15017.5|2285
1642387200000|2022-01-17 02:40:00|15045.5|15035.5|15034.5|15024.5|15046.5|15036.5|15023.5|15013.5|2034
1642387500000|2022-01-17 02:45:00|15033.5|15023.5|15059.5|15049.5|15060.5|15050.5|15023.5|15013.5|1974
1642387800000|2022-01-17 02:50:00|15057.5|15047.5|15079.5|15069.5|15079.5|15069.5|15053.5|15043.5|1733
1642388100000|2022-01-17 02:55:00|15080.5|15070.5|15088.5|15078.5|15093.5|15083.5|15079.5|15069.5|2092
1642388400000|2022-01-17 03:00:00|15086.5|15076.5|15112.5|15102.5|15113.5|15103.5|15075.5|15065.5|2564
1642388700000|2022-01-17 03:05:00|15111.5|15101.5|15109.5|15099.5|15115.5|15105.5|15104.5|15094.5|1828
1642389000000|2022-01-17 03:10:00|15108.5|15098.5|15119.5|15109.5|15136.5|15126.5|15108.5|15098.5|3291
1642389300000|2022-01-17 03:15:00|15116.5|15106.5|15099.5|15089.5|15116.5|15106.5|15091.5|15081.5|2605
1642389600000|2022-01-17 03:20:00|15097.5|15087.5|15113.5|15103.5|15122.5|15112.5|15094.5|15084.5|1933
1642389900000|2022-01-17 03:25:00|15111.5|15101.5|15157.5|15147.5|15157.5|15147.5|15111.5|15101.5|5226
1642390200000|2022-01-17 03:30:00|15156.5|15146.5|15147.5|15137.5|15168.5|15158.5|15139.5|15129.5|1425
1642390500000|2022-01-17 03:35:00|15146.5|15136.5|15150.5|15140.5|15151.5|15141.5|15146.5|15136.5|325
1642390800000|2022-01-17 03:40:00|15149.5|15139.5|15145.5|15135.5|15149.5|15139.5|15144.5|15134.5|141
1642391100000|2022-01-17 03:45:00|15146.5|15136.5|15142.5|15132.5|15147.5|15137.5|15142.5|15132.5|200
1642391400000|2022-01-17 03:50:00|15143.5|15133.5|15142.5|15132.5|15152.5|15142.5|15141.5|15131.5|291
1642391700000|2022-01-17 03:55:00|15143.5|15133.5|15140.5|15130.5|15144.5|15134.5|15138.5|15128.5|250
1642392000000|2022-01-17 04:00:00|15141.5|15131.5|15132.5|15122.5|15142.5|15132.5|15129.5|15119.5|476
1642392300000|2022-01-17 04:05:00|15131.5|15121.5|15126.5|15116.5|15131.5|15121.5|15126.5|15116.5|147
1642392600000|2022-01-17 04:10:00|15125.5|15115.5|15128.5|15118.5|15129.5|15119.5|15124.5|15114.5|256
1642392900000|2022-01-17 04:15:00|15129.5|15119.5|15130.5|15120.5|15133.5|15123.5|15127.5|15117.5|524
1642393200000|2022-01-17 04:20:00|15129.5|15119.5|15131.5|15121.5|15131.5|15121.5|15126.5|15116.5|203
1642393500000|2022-01-17 04:25:00|15132.5|15122.5|15130.5|15120.5|15132.5|15122.5|15130.5|15120.5|84
1642393800000|2022-01-17 04:30:00|15131.5|15121.5|15132.5|15122.5|15132.5|15122.5|15130.5|15120.5|101
1642394100000|2022-01-17 04:35:00|15131.5|15121.5|15130.5|15120.5|15134.5|15124.5|15130.5|15120.5|215
1642394400000|2022-01-17 04:40:00|15131.5|15121.5|15136.5|15126.5|15136.5|15126.5|15127.5|15117.5|421
1642394700000|2022-01-17 04:45:00|15137.5|15127.5|15133.5|15123.5|15140.5|15130.5|15133.5|15123.5|394
1642395000000|2022-01-17 04:50:00|15134.5|15124.5|15134.5|15124.5|15136.5|15126.5|15133.5|15123.5|231
1642395300000|2022-01-17 04:55:00|15133.5|15123.5|15136.5|15126.5|15139.5|15129.5|15133.5|15123.5|606
1642395600000|2022-01-17 05:00:00|15138.5|15128.5|15132.5|15122.5|15145.5|15135.5|15117.5|15107.5|6376
1642395900000|2022-01-17 05:05:00|15131.5|15121.5|15152.5|15142.5|15178.5|15168.5|15130.5|15120.5|3645
1642396200000|2022-01-17 05:10:00|15154.5|15144.5|15127.5|15117.5|15160.5|15150.5|15124.5|15114.5|3402
1642396500000|2022-01-17 05:15:00|15126.5|15116.5|15116.5|15106.5|15134.5|15124.5|15116.5|15106.5|3926
1642396800000|2022-01-17 05:20:00|15115.5|15105.5|15120.5|15110.5|15129.5|15119.5|15109.5|15099.5|1759
1642397100000|2022-01-17 05:25:00|15121.5|15111.5|15122.5|15112.5|15134.5|15124.5|15121.5|15111.5|1531
1642397400000|2022-01-17 05:30:00|15127.5|15117.5|15128.5|15118.5|15142.5|15132.5|15123.5|15113.5|2436
1642397700000|2022-01-17 05:35:00|15126.5|15116.5|15111.5|15101.5|15134.5|15124.5|15105.5|15095.5|2784
1642398000000|2022-01-17 05:40:00|15112.5|15102.5|15124.5|15114.5|15126.5|15116.5|15112.5|15102.5|3234
1642398300000|2022-01-17 05:45:00|15125.5|15115.5|15135.5|15125.5|15139.5|15129.5|15123.5|15113.5|2084
1642398600000|2022-01-17 05:50:00|15136.5|15126.5|15143.5|15133.5|15145.5|15135.5|15135.5|15125.5|1024
1642398900000|2022-01-17 05:55:00|15141.5|15131.5|15136.5|15126.5|15148.5|15138.5|15132.5|15122.5|1164
1642399200000|2022-01-17 06:00:00|15137.5|15127.5|15121.5|15111.5|15137.5|15127.5|15121.5|15111.5|1482
1642399500000|2022-01-17 06:05:00|15120.5|15110.5|15124.5|15114.5|15133.5|15123.5|15115.5|15105.5|2017
1642399800000|2022-01-17 06:10:00|15123.5|15113.5|15116.5|15106.5|15125.5|15115.5|15115.5|15105.5|1930
1642400100000|2022-01-17 06:15:00|15115.5|15105.5|15111.5|15101.5|15123.5|15113.5|15100.5|15090.5|2368
1642400400000|2022-01-17 06:20:00|15110.5|15100.5|15102.5|15092.5|15116.5|15106.5|15101.5|15091.5|1383
1642400700000|2022-01-17 06:25:00|15101.5|15091.5|15127.5|15117.5|15131.5|15121.5|15100.5|15090.5|2020
1642401000000|2022-01-17 06:30:00|15128.5|15118.5|15125.5|15115.5|15139.5|15129.5|15122.5|15112.5|1201
1642401300000|2022-01-17 06:35:00|15126.5|15116.5|15132.5|15122.5|15141.5|15131.5|15126.5|15116.5|1625
1642401600000|2022-01-17 06:40:00|15131.5|15121.5|15128.5|15118.5|15134.5|15124.5|15124.5|15114.5|2843
1642401900000|2022-01-17 06:45:00|15129.5|15119.5|15120.5|15110.5|15133.5|15123.5|15118.5|15108.5|3844
1642402200000|2022-01-17 06:50:00|15119.5|15109.5|15111.5|15101.5|15124.5|15114.5|15106.5|15096.5|4906
1642402500000|2022-01-17 06:55:00|15113.5|15103.5|15102.5|15092.5|15119.5|15109.5|15102.5|15092.5|3961
1642402800000|2022-01-17 07:00:00|15101.5|15091.5|15122.5|15112.5|15122.5|15112.5|15088.5|15078.5|2649
1642403100000|2022-01-17 07:05:00|15120.5|15110.5|15121.5|15111.5|15121.5|15111.5|15112.5|15102.5|763
1642403400000|2022-01-17 07:10:00|15122.5|15112.5|15114.5|15104.5|15126.5|15116.5|15111.5|15101.5|708
1642403700000|2022-01-17 07:15:00|15115.5|15105.5|15113.5|15103.5|15120.5|15110.5|15108.5|15098.5|477
1642404000000|2022-01-17 07:20:00|15112.5|15102.5|15115.5|15105.5|15117.5|15107.5|15111.5|15101.5|196
1642404300000|2022-01-17 07:25:00|15116.5|15106.5|15112.5|15102.5|15117.5|15107.5|15110.5|15100.5|441
1642404600000|2022-01-17 07:30:00|15113.5|15103.5|15113.5|15103.5|15116.5|15106.5|15109.5|15099.5|291
1642404900000|2022-01-17 07:35:00|15112.5|15102.5|15113.5|15103.5|15114.5|15104.5|15110.5|15100.5|331
1642405200000|2022-01-17 07:40:00|15112.5|15102.5|15118.5|15108.5|15118.5|15108.5|15111.5|15101.5|246
1642405500000|2022-01-17 07:45:00|15114.5|15104.5|15112.5|15102.5|15117.5|15107.5|15110.5|15100.5|387
1642405800000|2022-01-17 07:50:00|15111.5|15101.5|15112.5|15102.5|15113.5|15103.5|15110.5|15100.5|177
1642406100000|2022-01-17 07:55:00|15113.5|15103.5|15115.5|15105.5|15121.5|15111.5|15110.5|15100.5|433
1642406400000|2022-01-17 08:00:00|15116.5|15104.5|15121.5|15110.5|15122.5|15110.5|15113.5|15100.5|543
1642406700000|2022-01-17 08:05:00|15120.5|15107.5|15124.5|15112.5|15124.5|15112.5|15115.5|15103.5|438
1642407000000|2022-01-17 08:10:00|15123.5|15111.5|15119.5|15108.5|15125.5|15114.5|15118.5|15106.5|373
1642407300000|2022-01-17 08:15:00|15120.5|15109.5|15113.5|15102.5|15121.5|15109.5|15112.5|15101.5|313
1642407600000|2022-01-17 08:20:00|15114.5|15103.5|15114.5|15103.5|15118.5|15107.5|15111.5|15100.5|508
1642407900000|2022-01-17 08:25:00|15115.5|15104.5|15111.5|15099.5|15115.5|15104.5|15111.5|15099.5|684
1642408200000|2022-01-17 08:30:00|15119.7|15095.7|15115|15091|15123.7|15099.7|15113.8|15089.8|0
1642408500000|2022-01-17 08:35:00|15115.6|15091.6|15123.8|15099.8|15125.9|15101.9|15112.5|15088.5|1137
1642408800000|2022-01-17 08:40:00|15124.2|15100.2|15127.1|15103.1|15130.4|15106.4|15119.7|15095.7|0
1642409100000|2022-01-17 08:45:00|15127.3|15103.3|15126.8|15102.8|15129.6|15105.6|15121.1|15097.1|0
1642409400000|2022-01-17 08:50:00|15127.1|15103.1|15130.6|15106.6|15134.3|15110.3|15123.5|15099.5|0
1642409700000|2022-01-17 08:55:00|15130.7|15106.7|15125|15101|15134|15110|15121.6|15097.6|0
1642410000000|2022-01-17 09:00:00|15124.1|15100.1|15106.5|15095.5|15124.1|15100.1|15099.5|15087.5|428
1642410300000|2022-01-17 09:05:00|15105.5|15094.5|15106.5|15095.5|15108.5|15096.5|15104.5|15093.5|290
1642410600000|2022-01-17 09:10:00|15107.5|15096.5|15112.5|15100.5|15112.5|15100.5|15107.5|15096.5|74
1642410900000|2022-01-17 09:15:00|15113.5|15101.5|15116.5|15105.5|15116.5|15105.5|15111.5|15100.5|289
1642411200000|2022-01-17 09:20:00|15117.5|15106.5|15119.5|15108.5|15120.5|15108.5|15116.5|15105.5|87
1642411500000|2022-01-17 09:25:00|15120.5|15109.5|15123.5|15112.5|15123.5|15112.5|15118.5|15107.5|104
1642411800000|2022-01-17 09:30:00|15124.5|15113.5|15127.5|15116.5|15127.5|15116.5|15124.5|15113.5|141
1642412100000|2022-01-17 09:35:00|15126.5|15115.5|15131.5|15120.5|15132.5|15121.5|15125.5|15114.5|128
1642412400000|2022-01-17 09:40:00|15130.5|15119.5|15134.5|15123.5|15135.5|15124.5|15130.5|15118.5|236
1642412700000|2022-01-17 09:45:00|15135.5|15124.5|15135.5|15124.5|15136.5|15125.5|15132.5|15121.5|81
1642413000000|2022-01-17 09:50:00|15136.5|15125.5|15135.5|15124.5|15137.5|15126.5|15134.5|15123.5|143
1642413300000|2022-01-17 09:55:00|15136.5|15125.5|15135.5|15124.5|15137.5|15125.5|15134.5|15122.5|107
1642413600000|2022-01-17 10:00:00|15136.5|15125.5|15140.5|15129.5|15140.5|15129.5|15136.5|15125.5|175
1642413900000|2022-01-17 10:05:00|15139.5|15128.5|15145.5|15134.5|15145.5|15134.5|15139.5|15128.5|275
1642414200000|2022-01-17 10:10:00|15146.5|15135.5|15142.5|15131.5|15146.5|15135.5|15142.5|15131.5|50
1642414500000|2022-01-17 10:15:00|15141.5|15130.5|15143.5|15132.5|15144.5|15132.5|15141.5|15130.5|72
1642414800000|2022-01-17 10:20:00|15144.5|15133.5|15146.5|15134.5|15146.5|15134.5|15143.5|15133.5|60
1642415100000|2022-01-17 10:25:00|15145.5|15135.5|15146.5|15135.5|15146.5|15135.5|15144.5|15133.5|44
1642415400000|2022-01-17 10:30:00|15145.5|15134.5|15143.5|15132.5|15145.5|15134.5|15143.5|15132.5|42
1642415700000|2022-01-17 10:35:00|15144.5|15133.5|15143.5|15132.5|15144.5|15133.5|15142.5|15131.5|49
1642416000000|2022-01-17 10:40:00|15142.5|15131.5|15140.5|15129.5|15143.5|15131.5|15138.5|15127.5|102
1642416300000|2022-01-17 10:45:00|15139.5|15128.5|15141.5|15129.5|15141.5|15130.5|15138.5|15127.5|46
1642416600000|2022-01-17 10:50:00|15140.5|15130.5|15140.5|15129.5|15141.5|15130.5|15139.5|15128.5|78
1642416900000|2022-01-17 10:55:00|15139.5|15128.5|15137.5|15126.5|15139.5|15128.5|15136.5|15125.5|78
1642417200000|2022-01-17 11:00:00|15138.5|15127.5|15139.5|15128.5|15139.5|15128.5|15137.5|15126.5|82
1642417500000|2022-01-17 11:05:00|15140.5|15129.5|15140.5|15129.5|15140.5|15129.5|15140.5|15129.5|35
1642417800000|2022-01-17 11:10:00|15142.5|15130.5|15142.5|15131.5|15143.5|15132.5|15142.5|15130.5|131
1642418100000|2022-01-17 11:15:00|15141.5|15130.5|15140.5|15129.5|15141.5|15130.5|15139.5|15128.5|161
1642418400000|2022-01-17 11:20:00|15139.5|15128.5|15139.5|15128.5|15141.5|15130.5|15139.5|15128.5|144
1642418700000|2022-01-17 11:25:00|15140.5|15129.5|15140.5|15129.5|15141.5|15130.5|15139.5|15128.5|142
1642419000000|2022-01-17 11:30:00|15141.5|15130.5|15140.5|15129.5|15143.5|15132.5|15140.5|15129.5|148
1642419300000|2022-01-17 11:35:00|15139.5|15128.5|15141.5|15130.5|15141.5|15130.5|15139.5|15127.5|151
1642419600000|2022-01-17 11:40:00|15140.5|15129.5|15141.5|15129.5|15141.5|15129.5|15138.5|15127.5|143
1642419900000|2022-01-17 11:45:00|15140.5|15128.5|15141.5|15129.5|15141.5|15130.5|15139.5|15128.5|144
1642420200000|2022-01-17 11:50:00|15142.5|15130.5|15144.5|15132.5|15145.5|15133.5|15141.5|15129.5|215
1642420500000|2022-01-17 11:55:00|15143.5|15133.5|15147.5|15136.5|15148.5|15136.5|15143.5|15132.5|241
1642420800000|2022-01-17 12:00:00|15146.5|15135.5|15148.5|15136.5|15148.5|15137.5|15144.5|15133.5|159
1642421100000|2022-01-17 12:05:00|15147.5|15135.5|15142.5|15130.5|15148.5|15136.5|15142.5|15130.5|168
1642421400000|2022-01-17 12:10:00|15141.5|15131.5|15143.5|15131.5|15144.5|15132.5|15141.5|15129.5|148
1642421700000|2022-01-17 12:15:00|15144.5|15132.5|15145.5|15134.5|15146.5|15134.5|15142.5|15131.5|160
1642422000000|2022-01-17 12:20:00|15144.5|15133.5|15144.5|15132.5|15145.5|15133.5|15141.5|15129.5|153
1642422300000|2022-01-17 12:25:00|15143.5|15133.5|15146.5|15135.5|15146.5|15135.5|15143.5|15131.5|147
1642422600000|2022-01-17 12:30:00|15145.5|15134.5|15144.5|15132.5|15148.5|15136.5|15144.5|15132.5|188
1642422900000|2022-01-17 12:35:00|15145.5|15133.5|15144.5|15132.5|15146.5|15135.5|15143.5|15131.5|143
1642423200000|2022-01-17 12:40:00|15143.5|15131.5|15143.5|15131.5|15144.5|15133.5|15141.5|15130.5|167
1642423500000|2022-01-17 12:45:00|15142.5|15130.5|15140.5|15128.5|15142.5|15131.5|15139.5|15128.5|137
1642423800000|2022-01-17 12:50:00|15141.5|15130.5|15142.5|15131.5|15142.5|15131.5|15139.5|15128.5|182
1642424100000|2022-01-17 12:55:00|15143.5|15130.5|15140.5|15128.5|15144.5|15132.5|15140.5|15128.5|194
1642424400000|2022-01-17 13:00:00|15139.5|15129.5|15142.5|15131.5|15145.5|15133.5|15139.5|15128.5|180
1642424700000|2022-01-17 13:05:00|15143.5|15132.5|15141.5|15129.5|15144.5|15133.5|15138.5|15127.5|158
1642425000000|2022-01-17 13:10:00|15142.5|15130.5|15142.5|15130.5|15142.5|15131.5|15140.5|15129.5|81
1642425300000|2022-01-17 13:15:00|15141.5|15131.5|15142.5|15131.5|15144.5|15133.5|15141.5|15130.5|61
1642425600000|2022-01-17 13:20:00|15141.5|15130.5|15143.5|15132.5|15143.5|15132.5|15141.5|15130.5|39
1642425900000|2022-01-17 13:25:00|15144.5|15133.5|15145.5|15133.5|15145.5|15133.5|15141.5|15130.5|58
1642426200000|2022-01-17 13:30:00|15146.5|15134.5|15144.5|15133.5|15147.5|15135.5|15144.5|15133.5|56
1642426500000|2022-01-17 13:35:00|15143.5|15132.5|15144.5|15133.5|15146.5|15135.5|15143.5|15132.5|76
1642426800000|2022-01-17 13:40:00|15143.5|15132.5|15146.5|15135.5|15147.5|15136.5|15143.5|15131.5|30
1642427100000|2022-01-17 13:45:00|15145.5|15134.5|15144.5|15133.5|15145.5|15134.5|15144.5|15132.5|54
1642427400000|2022-01-17 13:50:00|15143.5|15132.5|15142.5|15131.5|15144.5|15133.5|15142.5|15130.5|78
1642427700000|2022-01-17 13:55:00|15143.5|15132.5|15144.5|15133.5|15145.5|15134.5|15143.5|15132.5|24
1642428000000|2022-01-17 14:00:00|15145.5|15134.5|15144.5|15133.5|15145.5|15134.5|15142.5|15130.5|59
1642428300000|2022-01-17 14:05:00|15143.5|15132.5|15142.5|15131.5|15143.5|15132.5|15141.5|15130.5|66
1642428600000|2022-01-17 14:10:00|15141.5|15130.5|15141.5|15130.5|15144.5|15133.5|15140.5|15129.5|95
1642428900000|2022-01-17 14:15:00|15140.5|15129.5|15141.5|15129.5|15142.5|15131.5|15140.5|15129.5|15
1642429200000|2022-01-17 14:20:00|15140.5|15130.5|15142.5|15130.5|15142.5|15130.5|15140.5|15129.5|13
1642429500000|2022-01-17 14:25:00|15143.5|15131.5|15143.5|15132.5|15143.5|15132.5|15143.5|15130.5|15
1642429800000|2022-01-17 14:30:00|15142.5|15131.5|15141.5|15130.5|15143.5|15131.5|15140.5|15129.5|89
1642430100000|2022-01-17 14:35:00|15140.5|15129.5|15143.5|15131.5|15143.5|15132.5|15140.5|15129.5|152
1642430400000|2022-01-17 14:40:00|15142.5|15132.5|15144.5|15133.5|15145.5|15134.5|15142.5|15131.5|141
1642430700000|2022-01-17 14:45:00|15145.5|15132.5|15133.5|15122.5|15145.5|15132.5|15133.5|15122.5|111
1642431000000|2022-01-17 14:50:00|15134.5|15121.5|15134.5|15123.5|15137.5|15125.5|15131.5|15120.5|268
1642431300000|2022-01-17 14:55:00|15135.5|15124.5|15133.5|15122.5|15136.5|15124.5|15130.5|15119.5|176
1642431600000|2022-01-17 15:00:00|15132.5|15121.5|15132.5|15120.5|15134.5|15123.5|15131.5|15119.5|97
1642431900000|2022-01-17 15:05:00|15131.5|15121.5|15134.5|15122.5|15135.5|15124.5|15131.5|15121.5|83
1642432200000|2022-01-17 15:10:00|15135.5|15123.5|15137.5|15126.5|15138.5|15127.5|15134.5|15123.5|60
1642432500000|2022-01-17 15:15:00|15136.5|15125.5|15137.5|15125.5|15137.5|15126.5|15134.5|15123.5|82
1642432800000|2022-01-17 15:20:00|15136.5|15126.5|15136.5|15125.5|15137.5|15126.5|15133.5|15121.5|116
1642433100000|2022-01-17 15:25:00|15137.5|15124.5|15140.5|15128.5|15140.5|15128.5|15135.5|15124.5|100
1642433400000|2022-01-17 15:30:00|15141.5|15129.5|15136.5|15125.5|15141.5|15130.5|15134.5|15123.5|158
1642433700000|2022-01-17 15:35:00|15135.5|15124.5|15134.5|15123.5|15135.5|15124.5|15132.5|15121.5|90
1642434000000|2022-01-17 15:40:00|15135.5|15124.5|15134.5|15123.5|15135.5|15124.5|15132.5|15121.5|38
1642434300000|2022-01-17 15:45:00|15135.5|15124.5|15136.5|15125.5|15137.5|15125.5|15134.5|15123.5|34
1642434600000|2022-01-17 15:50:00|15137.5|15126.5|15137.5|15126.5|15137.5|15126.5|15136.5|15125.5|27
1642434900000|2022-01-17 15:55:00|15138.5|15127.5|15138.5|15127.5|15138.5|15127.5|15136.5|15125.5|38
1642435200000|2022-01-17 16:00:00|15139.5|15128.5|15139.5|15128.5|15140.5|15129.5|15138.5|15127.5|21
1642435500000|2022-01-17 16:05:00|15138.5|15127.5|15137.5|15126.5|15139.5|15128.5|15137.5|15126.5|35
1642435800000|2022-01-17 16:10:00|15138.5||15137.5||15138.5||15137.5||2
1642436100000|2022-01-17 16:15:00|15138.5|15125.5|15136.5|15125.5|15138.5|15125.5|15136.5|15125.5|24
1642436400000|2022-01-17 16:20:00|15137.5|15126.5|15139.5|15128.5|15139.5|15128.5|15136.5|15125.5|102
1642436700000|2022-01-17 16:25:00|15140.5|15129.5|15140.5|15128.5|15141.5|15130.5|15139.5|15128.5|85
1642437000000|2022-01-17 16:30:00|15141.5|15129.5|15141.5|15130.5|15142.5|15131.5|15141.5|15129.5|33
1642437300000|2022-01-17 16:35:00|15142.5|15131.5|15142.5|15130.5|15143.5|15131.5|15141.5|15130.5|22
1642437600000|2022-01-17 16:40:00|15141.5|15131.5|15142.5|15131.5|15143.5|15131.5|15141.5|15131.5|46
1642437900000|2022-01-17 16:45:00|15143.5|15130.5|15142.5|15130.5|15143.5|15131.5|15141.5|15130.5|65
1642438200000|2022-01-17 16:50:00|15141.5|15131.5|15142.5|15131.5|15143.5|15132.5|15141.5|15130.5|71
1642438500000|2022-01-17 16:55:00|15141.5|15130.5|15139.5|15128.5|15141.5|15130.5|15139.5|15128.5|37
1642438800000|2022-01-17 17:00:00|15141.5|15130.5|15136.5|15125.5|15142.5|15130.5|15136.5|15125.5|66
1642439100000|2022-01-17 17:05:00|15137.5|15126.5|15137.5|15126.5|15137.5|15126.5|15136.5|15125.5|22
1642439400000|2022-01-17 17:10:00|15136.5|15125.5|15137.5|15125.5|15138.5|15126.5|15136.5|15125.5|12
1642439700000|2022-01-17 17:15:00|15138.5|15126.5|15139.5|15127.5|15139.5|15127.5|15136.5|15125.5|41
1642440000000|2022-01-17 17:20:00|15138.5|15128.5|15140.5|15128.5|15140.5|15129.5|15138.5|15127.5|4
1642440300000|2022-01-17 17:25:00|15139.5|15127.5|15137.5|15126.5|15140.5|15128.5|15136.5|15125.5|21
1642440600000|2022-01-17 17:30:00|15136.5|15125.5|15137.5|15125.5|15138.5|15126.5|15136.5|15125.5|5
1642440900000|2022-01-17 17:35:00|15138.5|15126.5|15137.5|15126.5|15138.5|15127.5|15137.5|15125.5|9
1642441200000|2022-01-17 17:40:00|15138.5|15127.5|15137.5|15126.5|15138.5|15127.5|15137.5|15125.5|2
1642441500000|2022-01-17 17:45:00|15138.5|15125.5|15137.5|15125.5|15138.5|15126.5|15136.5|15125.5|2
1642441800000|2022-01-17 17:50:00|15138.5|15126.5|15138.5|15127.5|15139.5|15127.5|15137.5|15125.5|0
1642442100000|2022-01-17 17:55:00|15137.5|15126.5|15137.5|15126.5|15139.5|15127.5|15136.5|15125.5|9
1642442400000|2022-01-17 18:00:00|15138.5|15125.5|15138.5|15126.5|15138.5|15127.5|15138.5|15125.5|2
1642442700000|2022-01-17 18:05:00|15139.5|15127.5|15139.5|15126.5|15139.5|15127.5|15139.5|15126.5|3
1642443000000|2022-01-17 18:10:00|15138.5|15125.5|15138.5|15125.5|15138.5|15125.5|15138.5|15125.5|60
1642443300000|2022-01-17 18:15:00|15135.5|15124.5|15132.5|15121.5|15136.5|15124.5|15132.5|15121.5|56
1642443600000|2022-01-17 18:20:00|15133.5|15120.5|15134.5|15122.5|15134.5|15122.5|15133.5|15120.5|24
1642443900000|2022-01-17 18:25:00|15133.5|15123.5|15133.5|15121.5|15134.5|15123.5|15133.5|15121.5|10
1642444200000|2022-01-17 18:30:00|15132.5|15120.5|15133.5|15121.5|15133.5|15122.5|15132.5|15120.5|29
1642444500000|2022-01-17 18:35:00|15132.5|15120.5|15132.5|15121.5|15133.5|15121.5|15132.5|15120.5|12
1642444800000|2022-01-17 18:40:00|15133.5|15120.5|15132.5|15120.5|15133.5|15120.5|15131.5|15120.5|35
1642445100000|2022-01-17 18:45:00|15130.5|15118.5|15131.5|15119.5|15132.5|15120.5|15130.5|15118.5|31
1642445400000|2022-01-17 18:50:00|15129.5|15120.5|15131.5|15118.5|15131.5|15120.5|15129.5|15118.5|37
1642445700000|2022-01-17 18:55:00|15130.5|15119.5|15130.5|15118.5|15131.5|15119.5|15130.5|15117.5|1
1642446000000|2022-01-17 19:00:00||15117.5||15117.5||15118.5||15117.5|0
1642446300000|2022-01-17 19:05:00||15118.5||15117.5||15118.5||15117.5|1
1642446600000|2022-01-17 19:10:00||15118.5||15117.5||15118.5||15117.5|0
1642446900000|2022-01-17 19:15:00|15131.5|15118.5|15130.5|15117.5|15131.5|15118.5|15130.5|15117.5|3
1642447200000|2022-01-17 19:20:00||15118.5||15117.5||15118.5||15117.5|0
1642447500000|2022-01-17 19:25:00||15118.5||15117.5||15118.5||15117.5|0
1642447800000|2022-01-17 19:30:00|15131.5|15118.5|15131.5|15118.5|15131.5|15118.5|15131.5|15118.5|1
1642448100000|2022-01-17 19:35:00||15120.5||15120.5||15120.5||15120.5|0
1642448400000|2022-01-17 19:40:00|15131|15121|15131|15121|15131|15121|15131|15121|0
1642448700000|2022-01-17 19:45:00|15129.5|15119.5|15129.5|15119.5|15130.5|15120.5|15129|15119|14
1642449600000|2022-01-17 20:00:00|15128|15118|15129|15119|15129.5|15119.5|15128|15118|16
1642449900000|2022-01-17 20:05:00|15128|15118|15128|15118|15128|15118|15127.5|15117.5|15
1642450200000|2022-01-17 20:10:00|15127.5|15117.5|15130|15120|15130|15120|15127.5|15117.5|37
1642450500000|2022-01-17 20:15:00|15130.5|15120.5|15129.5|15119.5|15130.5|15120.5|15129|15119|15
1642450800000|2022-01-17 20:20:00|15128|15118|15129|15119|15129|15119|15128|15118|11
1642451100000|2022-01-17 20:25:00|15128|15118|15127.5|15117.5|15128|15118|15126.5|15116.5|16
1642451400000|2022-01-17 20:30:00|15126|15116|15128|15118|15128|15118|15126|15116|24
1642451700000|2022-01-17 20:35:00|15128.5|15118.5|15128.5|15118.5|15128.5|15118.5|15127|15117|18
1642452000000|2022-01-17 20:40:00|15129|15119|15128.5|15118.5|15129|15119|15128|15118|39
1642452300000|2022-01-17 20:45:00|15128|15118|15128|15118|15128.5|15118.5|15126|15116|32
1642452600000|2022-01-17 20:50:00|15126|15116|15127|15117|15128|15118|15126|15116|30
1642452900000|2022-01-17 20:55:00|15127.5|15117.5|15126.5|15116.5|15128|15118|15125.5|15115.5|28
1642453200000|2022-01-17 21:00:00|||||||||4
1642453500000|2022-01-17 21:05:00|15126|15116|15122|15112|15126|15116|15122|15112|48
1642453800000|2022-01-17 21:10:00|15123|15113|15123|15113|15123|15113|15123|15113|13
1642454100000|2022-01-17 21:15:00|15130|15106|15130|15106|15130|15106|15130|15106|0
1642455300000|2022-01-17 21:35:00|15132.8|15108.8|15132.8|15108.8|15132.8|15108.8|15132.8|15108.8|0
1642455600000|2022-01-17 21:40:00|15132.5|15108.5|15132.5|15108.5|15132.5|15108.5|15132.5|15108.5|0
1642456500000|2022-01-17 21:55:00|15132.7|15108.7|15132.7|15108.7|15132.7|15108.7|15132.7|15108.7|0
1642458600000|2022-01-17 22:30:00|15132.2|15108.2|15132.2|15108.2|15132.2|15108.2|15132.2|15108.2|0
1642458900000|2022-01-17 22:35:00|15131.6|15107.6|15131.4|15107.4|15131.6|15107.6|15131.4|15107.4|0
1642460100000|2022-01-17 22:55:00|15131.9|15107.9|15136.9|15112.9|15136.9|15112.9|15131.9|15107.9|0
1642460400000|2022-01-17 23:00:00|15139.7|15115.7|15129.6|15105.6|15147.5|15123.5|15129.2|15105.2|0
1642460700000|2022-01-17 23:05:00|15128.9|15104.9|15131.5|15107.5|15133.5|15109.5|15128.9|15104.9|0
1642461000000|2022-01-17 23:10:00|15130.9|15106.9|15130.6|15106.6|15135.8|15111.8|15130.2|15106.2|0
1642461300000|2022-01-17 23:15:00|15130|15106|15132|15108|15132|15108|15120.2|15096.2|0
1642461600000|2022-01-17 23:20:00|15131.3|15107.3|15132|15108|15133.3|15109.3|15130.7|15106.7|0
1642461900000|2022-01-17 23:25:00|15131.3|15107.3|15131.3|15107.3|15131.3|15107.3|15126.1|15102.1|0
1642462200000|2022-01-17 23:30:00|15131.6|15107.6|15137.2|15113.2|15137.2|15113.2|15131.3|15107.3|0
1642462500000|2022-01-17 23:35:00|15136.5|15112.5|15139.8|15115.8|15139.8|15115.8|15135.9|15111.9|0
1642462800000|2022-01-17 23:40:00|15140.1|15116.1|15135.5|15111.5|15141.1|15117.1|15132.6|15108.6|0
1642463100000|2022-01-17 23:45:00|15135.2|15111.2|15141.7|15117.7|15143|15119|15132.6|15108.6|0
1642463400000|2022-01-17 23:50:00|15142.4|15118.4|15145.5|15121.5|15147.4|15123.4|15142.4|15118.4|0
1642463700000|2022-01-17 23:55:00|15144.8|15120.8|15145.5|15121.5|15146.4|15122.4|15143.8|15119.8|0
1642464000000|2022-01-18 00:00:00|15145.8|15121.8|15142.5|15118.5|15148.7|15124.7|15141.6|15117.6|0
1642464300000|2022-01-18 00:05:00|15142.2|15118.2|15144.2|15120.2|15146.1|15122.1|15142.2|15118.2|0
1642464600000|2022-01-18 00:10:00|15143.5|15119.5|15140.3|15116.3|15147.4|15123.4|15140.3|15116.3|0
1642464900000|2022-01-18 00:15:00|15140.9|15116.9|15142.6|15118.6|15145|15121|15137.9|15113.9|0
1642465200000|2022-01-18 00:20:00|15142.9|15118.9|15144.2|15120.2|15149.2|15125.2|15140.8|15116.8|0
1642465500000|2022-01-18 00:25:00|15144|15120|15145.1|15121.1|15147.8|15123.8|15140.5|15116.5|0
1642465800000|2022-01-18 00:30:00|15145.4|15121.4|15146.5|15122.5|15148.8|15124.8|15144.6|15120.6|0
1642466100000|2022-01-18 00:35:00|15147|15123|15145.2|15121.2|15147.6|15123.6|15141.8|15117.8|0
1642466400000|2022-01-18 00:40:00|15144.9|15120.9|15143.9|15119.9|15146.1|15122.1|15140.8|15116.8|0
1642466700000|2022-01-18 00:45:00|15144.2|15120.2|15144.7|15120.7|15146.8|15122.8|15142.4|15118.4|0
1642467000000|2022-01-18 00:50:00|15145.1|15121.1|15151.4|15127.4|15152.8|15128.8|15145|15121|0
1642467300000|2022-01-18 00:55:00|15151.6|15127.6|15154.8|15130.8|15155.1|15131.1|15150.8|15126.8|0
1642467600000|2022-01-18 01:00:00|15155.2|15131.2|15150|15140|15159.5|15149.5|15138.5|15128.5|2255
1642467900000|2022-01-18 01:05:00|15149|15139|15136|15126|15151.5|15141.5|15132|15122|1403
1642468200000|2022-01-18 01:10:00|15135|15125|15132|15122|15136.5|15126.5|15127|15117|887
1642468500000|2022-01-18 01:15:00|15131.5|15121.5|15111.5|15101.5|15134.5|15124.5|15105.5|15095.5|2023
1642468800000|2022-01-18 01:20:00|15109.5|15099.5|15109.5|15099.5|15123|15113|15099|15089|1869
1642469100000|2022-01-18 01:25:00|15109|15099|15109|15099|15126.5|15116.5|15108|15098|1203
1642469400000|2022-01-18 01:30:00|15109.5|15099.5|15131.5|15121.5|15131.5|15121.5|15061|15051|18323
1642469700000|2022-01-18 01:35:00|15132|15122|15191.5|15181.5|15192|15182|15121.5|15111.5|11291
1642470000000|2022-01-18 01:40:00|15193.5|15183.5|15189.5|15179.5|15211.5|15201.5|15175|15165|8638
1642470300000|2022-01-18 01:45:00|15190.5|15180.5|15197.5|15187.5|15223.5|15213.5|15178.5|15168.5|5377
1642470600000|2022-01-18 01:50:00|15196.5|15186.5|15189.5|15179.5|15216.5|15206.5|15185.5|15175.5|5270
1642470900000|2022-01-18 01:55:00|15185.5|15175.5|15212.5|15202.5|15224.5|15214.5|15171.5|15161.5|4236
1642471200000|2022-01-18 02:00:00|15213.5|15203.5|15220.5|15210.5|15241.5|15231.5|15205.5|15195.5|6144
1642471500000|2022-01-18 02:05:00|15222.5|15212.5|15206.5|15196.5|15236.5|15226.5|15196.5|15186.5|4362
1642471800000|2022-01-18 02:10:00|15207.5|15197.5|15217.5|15207.5|15234.5|15224.5|15196.5|15186.5|2500
1642472100000|2022-01-18 02:15:00|15218.5|15208.5|15209.5|15199.5|15241.5|15231.5|15203.5|15193.5|3761
1642472400000|2022-01-18 02:20:00|15211.5|15201.5|15244.5|15234.5|15249.5|15239.5|15208.5|15198.5|2653
1642472700000|2022-01-18 02:25:00|15246.5|15236.5|15232.5|15222.5|15252.5|15242.5|15222.5|15212.5|4941
1642473000000|2022-01-18 02:30:00|15234.5|15224.5|15259.5|15249.5|15268.5|15258.5|15218.5|15208.5|3151
1642473300000|2022-01-18 02:35:00|15260.5|15250.5|15286.5|15276.5|15287.5|15277.5|15251.5|15241.5|5183
1642473600000|2022-01-18 02:40:00|15288.5|15278.5|15280.5|15270.5|15292.5|15282.5|15270.5|15260.5|4679
1642473900000|2022-01-18 02:45:00|15281.5|15271.5|15284.5|15274.5|15289.5|15279.5|15259.5|15249.5|2495
1642474200000|2022-01-18 02:50:00|15283.5|15273.5|15287.5|15277.5|15300.5|15290.5|15276.5|15266.5|3270
1642474500000|2022-01-18 02:55:00|15288.5|15278.5|15334.5|15324.5|15334.5|15324.5|15288.5|15278.5|7159
1642474800000|2022-01-18 03:00:00|15333.5|15323.5|15335.5|15325.5|15351.5|15341.5|15332.5|15322.5|6612
1642475100000|2022-01-18 03:05:00|15333.5|15323.5|15322.5|15312.5|15336.5|15326.5|15313.5|15303.5|2880
1642475400000|2022-01-18 03:10:00|15323.5|15313.5|15341.5|15331.5|15344.5|15334.5|15323.5|15313.5|2624
1642475700000|2022-01-18 03:15:00|15342.5|15332.5|15318.5|15308.5|15348.5|15338.5|15318.5|15308.5|1967
1642476000000|2022-01-18 03:20:00|15321.5|15311.5|15317.5|15307.5|15332.5|15322.5|15306.5|15296.5|2701
1642476300000|2022-01-18 03:25:00|15318.5|15308.5|15318.5|15308.5|15323.5|15313.5|15308.5|15298.5|1694
1642476600000|2022-01-18 03:30:00|15317.5|15307.5|15314.5|15304.5|15322.5|15312.5|15314.5|15304.5|349
1642476900000|2022-01-18 03:35:00|15315.5|15305.5|15310.5|15300.5|15319.5|15309.5|15295.5|15285.5|894
1642477200000|2022-01-18 03:40:00|15309.5|15299.5|15289.5|15279.5|15309.5|15299.5|15280.5|15270.5|1362
1642477500000|2022-01-18 03:45:00|15290.5|15280.5|15280.5|15270.5|15291.5|15281.5|15280.5|15270.5|1003
1642477800000|2022-01-18 03:50:00|15282.5|15272.5|15280.5|15270.5|15284.5|15274.5|15279.5|15269.5|1022
1642478100000|2022-01-18 03:55:00|15281.5|15271.5|15279.5|15269.5|15282.5|15272.5|15277.5|15267.5|653
1642478400000|2022-01-18 04:00:00|15277.5|15267.5|15286.5|15276.5|15286.5|15276.5|15277.5|15267.5|207
1642478700000|2022-01-18 04:05:00|15285.5|15275.5|15287.5|15277.5|15289.5|15279.5|15283.5|15273.5|142
1642479000000|2022-01-18 04:10:00|15286.5|15276.5|15282|15272|15288|15278|15282|15272|202
1642479300000|2022-01-18 04:15:00|15281|15271|15278|15268|15285|15275|15277|15267|195
1642479600000|2022-01-18 04:20:00|15280|15270|15278|15268|15281|15271|15275|15265|561
1642479900000|2022-01-18 04:25:00|15277|15267|15277|15267|15279|15269|15276|15266|170
1642480200000|2022-01-18 04:30:00|15279|15269|15277|15267|15279|15269|15276|15266|178
1642480500000|2022-01-18 04:35:00|15276|15266|15280|15270|15280|15270|15276|15266|288
1642480800000|2022-01-18 04:40:00|15279|15269|15278|15268|15279|15269|15276|15266|235
1642481100000|2022-01-18 04:45:00|15277|15267|15278|15268|15281|15271|15275|15265|437
1642481400000|2022-01-18 04:50:00|15279|15269|15280|15270|15280|15270|15274|15264|610
1642481700000|2022-01-18 04:55:00|15281|15271|15281|15271|15287|15277|15281|15271|673
1642482000000|2022-01-18 05:00:00|15284|15274|15262|15252|15295|15285|15249|15239|9991
1642482300000|2022-01-18 05:05:00|15261|15251|15238|15228|15262|15252|15219|15209|5544
1642482600000|2022-01-18 05:10:00|15237|15227|15228|15218|15239|15229|15215|15205|3917
1642482900000|2022-01-18 05:15:00|15229|15219|15228|15218|15237|15227|15214|15204|2152
1642483200000|2022-01-18 05:20:00|15229|15219|15255|15245|15256|15246|15225|15215|1317
1642483500000|2022-01-18 05:25:00|15254|15244|15253|15243|15259|15249|15243|15233|1557
1642483800000|2022-01-18 05:30:00|15256|15246|15256|15246|15260|15250|15241|15231|1485
1642484100000|2022-01-18 05:35:00|15257|15247|15263|15253|15271|15261|15253|15243|1336
1642484400000|2022-01-18 05:40:00|15262|15252|15268|15258|15275|15265|15253|15243|1300
1642484700000|2022-01-18 05:45:00|15269|15259|15261|15251|15273|15263|15254|15244|1639
1642485000000|2022-01-18 05:50:00|15262|15252|15253|15243|15269|15259|15252|15242|990
1642485300000|2022-01-18 05:55:00|15252|15242|15243|15233|15257|15247|15240|15230|1468
1642485600000|2022-01-18 06:00:00|15244|15234|15233|15223|15253|15243|15232|15222|1203
1642485900000|2022-01-18 06:05:00|15235|15225|15247|15237|15253|15243|15229|15219|1706
1642486200000|2022-01-18 06:10:00|15244|15234|15235|15225|15247|15237|15234|15224|1059
1642486500000|2022-01-18 06:15:00|15237|15227|15246|15236|15250|15240|15236|15226|1333
1642486800000|2022-01-18 06:20:00|15244|15234|15250|15240|15256|15246|15240|15230|1558
1642487100000|2022-01-18 06:25:00|15249|15239|15260|15250|15268|15258|15242|15232|1432
1642487400000|2022-01-18 06:30:00|15259|15249|15267|15257|15269|15259|15251|15241|3140
1642487700000|2022-01-18 06:35:00|15266|15256|15269|15259|15279|15269|15263|15253|2220
1642488000000|2022-01-18 06:40:00|15268|15258|15284|15274|15297|15287|15267|15257|2890
1642488300000|2022-01-18 06:45:00|15285|15275|15290|15280|15292|15282|15278|15268|4293
1642488600000|2022-01-18 06:50:00|15289|15279|15277|15267|15290|15280|15272|15262|3970
1642488900000|2022-01-18 06:55:00|15275|15265|15263|15253|15281|15271|15263|15253|5088
1642489200000|2022-01-18 07:00:00|15265|15255|15240|15230|15268|15258|15238|15228|2514
1642489500000|2022-01-18 07:05:00|15243|15233|15233|15223|15255|15245|15228|15218|1803
1642489800000|2022-01-18 07:10:00|15234|15224|15228|15218|15237|15227|15225|15215|1641
1642490100000|2022-01-18 07:15:00|15227|15217|15230|15220|15235|15225|15226|15216|684
1642490400000|2022-01-18 07:20:00|15229|15219|15229|15219|15236|15226|15228|15218|534
1642490700000|2022-01-18 07:25:00|15231|15221|15237|15227|15240|15230|15228|15218|447
1642491000000|2022-01-18 07:30:00|15236|15226|15240|15230|15242|15232|15233|15223|497
1642491300000|2022-01-18 07:35:00|15239|15229|15240|15230|15245|15235|15238|15228|321
1642491600000|2022-01-18 07:40:00|15239|15229|15241|15231|15246|15236|15238|15228|431
1642491900000|2022-01-18 07:45:00|15242|15232|15236|15226|15243|15233|15235|15225|753
1642492200000|2022-01-18 07:50:00|15235|15225|15240|15230|15244|15234|15235|15225|432
1642492500000|2022-01-18 07:55:00|15241|15231|15243|15233|15243|15233|15236|15226|405
1642492800000|2022-01-18 08:00:00|15242|15231|15244|15232|15252|15240|15238|15226|789
1642493100000|2022-01-18 08:05:00|15245|15233|15242|15230|15246|15235|15237|15225|474
1642493400000|2022-01-18 08:10:00|15241|15227|15229|15218|15242|15227|15223|15211|1169
1642493700000|2022-01-18 08:15:00|15228|15217|15231|15219|15234|15222|15223|15211|805
1642494000000|2022-01-18 08:20:00|15230|15215|15223|15212|15235|15224|15222|15210|938
1642494300000|2022-01-18 08:25:00|15222|15211|15217|15205|15230|15218|15217|15204|1445
1642494600000|2022-01-18 08:30:00|15225.8|15201.8|15231.1|15207.1|15231.6|15207.6|15216.3|15192.3|0
1642494900000|2022-01-18 08:35:00|15230.9|15206.9|15240.6|15216.6|15245.6|15221.6|15228.3|15204.3|216
1642495200000|2022-01-18 08:40:00|15239.7|15215.7|15239.1|15215.1|15244.7|15220.7|15227.9|15203.9|0
1642495500000|2022-01-18 08:45:00|15239|15215|15236.5|15212.5|15242.1|15218.1|15228.2|15204.2|0
1642495800000|2022-01-18 08:50:00|15236.6|15212.6|15243.9|15219.9|15244.8|15220.8|15232.4|15208.4|0
1642496100000|2022-01-18 08:55:00|15243.5|15219.5|15238.5|15214.5|15245|15221|15237.3|15213.3|0
1642496400000|2022-01-18 09:00:00|15239.9|15215.9|15215|15203|15239.9|15215.9|15212|15201|204
1642496700000|2022-01-18 09:05:00|15216|15202|15206|15194|15216|15202|15204|15192|224
1642497000000|2022-01-18 09:10:00|15207|15195|15209|15197|15209|15197|15206|15195|81
1642497300000|2022-01-18 09:15:00|15208|15198|15194|15183|15209|15198|15193|15182|972
1642497600000|2022-01-18 09:20:00|15195|15182|15190|15179|15195|15183|15189|15178|229
1642497900000|2022-01-18 09:25:00|15191|15178|15195|15183|15195|15184|15187|15176|301
1642498200000|2022-01-18 09:30:00|15196|15184|15194|15182|15198|15187|15194|15182|173
1642498500000|2022-01-18 09:35:00|15193|15181|15191|15180|15195|15183|15188|15177|286
1642498800000|2022-01-18 09:40:00|15192|15181|15193|15181|15193|15182|15187|15176|267
1642499100000|2022-01-18 09:45:00|15192|15180|15200|15189|15205|15193|15191|15180|823
1642499400000|2022-01-18 09:50:00|15199|15188|15199|15187|15201|15190|15197|15186|235
1642499700000|2022-01-18 09:55:00|15198|15188|15198|15186|15201|15190|15197|15186|103
1642500000000|2022-01-18 10:00:00|15197|15185|15199|15187|15201|15189|15196|15184|166
1642500300000|2022-01-18 10:05:00|15200|15188|15201|15190|15202|15191|15198|15187|28
1642500600000|2022-01-18 10:10:00|15202|15191|15211|15199|15211|15199|15202|15190|238
1642500900000|2022-01-18 10:15:00|15210|15198|15212|15201|15213|15201|15208|15196|209
1642501200000|2022-01-18 10:20:00|15213|15200|15223|15212|15223|15212|15213|15200|536
1642501500000|2022-01-18 10:25:00|15224|15213|15229|15217|15230|15219|15222|15211|418
1642501800000|2022-01-18 10:30:00|15228|15218|15221|15210|15228|15218|15221|15209|111
1642502100000|2022-01-18 10:35:00|15222|15211|15219|15207|15223|15211|15217|15206|201
1642502400000|2022-01-18 10:40:00|15218|15208|15214|15202|15220|15208|15213|15201|175
1642502700000|2022-01-18 10:45:00|15213|15203|15215|15203|15216|15205|15210|15199|72
1642503000000|2022-01-18 10:50:00|15216|15204|15218|15206|15219|15208|15214|15203|161
1642503300000|2022-01-18 10:55:00|15217|15207|15222|15210|15222|15211|15216|15204|299
1642503600000|2022-01-18 11:00:00|15223|15211|15214|15203|15223|15212|15212|15200|355
1642503900000|2022-01-18 11:05:00|15213|15202|15216|15205|15218|15207|15213|15201|262
1642504200000|2022-01-18 11:10:00|15215|15204|15208|15196|15215|15205|15207|15195|185
1642504500000|2022-01-18 11:15:00|15209|15197|15212|15201|15214|15203|15209|15197|93
1642504800000|2022-01-18 11:20:00|15213|15202|15217|15205|15218|15207|15210|15199|68
1642505100000|2022-01-18 11:25:00|15218|15206|15217|15205|15218|15207|15215|15204|34
1642505400000|2022-01-18 11:30:00|15216|15204|15217|15205|15220|15209|15215|15204|82
1642505700000|2022-01-18 11:35:00|15218|15206|15216|15205|15220|15209|15214|15203|119
1642506000000|2022-01-18 11:40:00|15217|15206|15222|15211|15222|15211|15217|15205|159
1642506300000|2022-01-18 11:45:00|15221|15210|15225|15214|15226|15215|15221|15210|212
1642506600000|2022-01-18 11:50:00|15226|15213|15219|15208|15227|15216|15219|15207|87
1642506900000|2022-01-18 11:55:00|15220|15209|15222|15210|15222|15210|15218|15207|31
1642507200000|2022-01-18 12:00:00|15223|15211|15223|15212|15224|15213|15222|15210|105
1642507500000|2022-01-18 12:05:00|15224|15213|15223|15212|15224|15213|15221|15210|31
1642507800000|2022-01-18 12:10:00|15222|15211|15224|15213|15224|15213|15221|15210|40
1642508100000|2022-01-18 12:15:00|15225|15212|15224|15213|15225|15214|15223|15212|44
1642508400000|2022-01-18 12:20:00|15225|15214|15228|15217|15231|15219|15225|15214|303
1642508700000|2022-01-18 12:25:00|15229|15216|15237|15225|15237|15226|15229|15216|337
1642509000000|2022-01-18 12:30:00|15236|15224|15232|15220|15236|15225|15230|15218|143
1642509300000|2022-01-18 12:35:00|15231|15219|15236|15224|15237|15226|15231|15219|78
1642509600000|2022-01-18 12:40:00|15235|15223|15234|15223|15235|15224|15231|15220|86
1642509900000|2022-01-18 12:45:00|15233|15222|15238|15227|15245|15233|15233|15222|337
1642510200000|2022-01-18 12:50:00|15239|15226|15236|15224|15240|15229|15236|15224|85
1642510500000|2022-01-18 12:55:00|15235|15225|15238|15226|15240|15229|15235|15224|207
1642510800000|2022-01-18 13:00:00|15237|15227|15235|15224|15238|15227|15231|15220|207
1642511100000|2022-01-18 13:05:00|15234|15223|15231|15220|15234|15223|15230|15219|129
1642511400000|2022-01-18 13:10:00|15232|15219|15228|15216|15232|15221|15228|15216|128
1642511700000|2022-01-18 13:15:00|15227|15215|15224|15213|15228|15217|15222|15210|202
1642512000000|2022-01-18 13:20:00|15223|15211|15221|15210|15225|15214|15220|15209|90
1642512300000|2022-01-18 13:25:00|15222|15209|15226|15215|15227|15216|15221|15209|80
1642512600000|2022-01-18 13:30:00|15227|15216|15234|15223|15238|15226|15225|15214|382
1642512900000|2022-01-18 13:35:00|15233|15222|15232|15220|15237|15225|15231|15220|181
1642513200000|2022-01-18 13:40:00|15231|15221|15232|15221|15234|15222|15227|15216|91
1642513500000|2022-01-18 13:45:00|15231|15220|15231|15220|15234|15223|15230|15219|59
1642513800000|2022-01-18 13:50:00|15232|15221|15234|15222|15236|15224|15232|15221|28
1642514100000|2022-01-18 13:55:00|15233|15223|15244|15233|15245|15234|15233|15222|317
1642514400000|2022-01-18 14:00:00|15243|15232|15240|15228|15243|15232|15237|15225|322
1642514700000|2022-01-18 14:05:00|15239|15227|15233|15222|15239|15227|15232|15220|194
1642515000000|2022-01-18 14:10:00|15234|15221|15232|15221|15234|15222|15229|15218|180
1642515300000|2022-01-18 14:15:00|15231|15220|15224|15213|15231|15220|15224|15213|250
1642515600000|2022-01-18 14:20:00|15225|15212|15225|15214|15227|15216|15223|15212|162
1642515900000|2022-01-18 14:25:00|15224|15213|15219|15208|15226|15215|15216|15205|225
1642516200000|2022-01-18 14:30:00|15226|15215|15225|15213|15233|15222|15220|15209|732
1642516500000|2022-01-18 14:35:00|15224|15212|15222|15211|15228|15217|15219|15208|861
1642516800000|2022-01-18 14:40:00|15221|15210|15227|15216|15229|15218|15214|15203|1329
1642517100000|2022-01-18 14:45:00|15228|15217|15229|15217|15231|15220|15222|15211|800
1642517400000|2022-01-18 14:50:00|15228|15216|15224|15213|15230|15219|15221|15210|522
1642517700000|2022-01-18 14:55:00|15225|15214|15231|15220|15233|15222|15221|15209|488
1642518000000|2022-01-18 15:00:00|15230|15219|15234|15223|15235|15223|15221|15210|807
1642518300000|2022-01-18 15:05:00|15233|15222|15260|15249|15260|15249|15231|15220|1324
1642518600000|2022-01-18 15:10:00|15258|15247|15263|15252|15267|15256|15258|15247|2189
1642518900000|2022-01-18 15:15:00|15262|15251|15271|15260|15278|15267|15262|15251|1198
1642519200000|2022-01-18 15:20:00|15270|15259|15279|15268|15280|15269|15268|15256|938
1642519500000|2022-01-18 15:25:00|15280|15267|15291|15280|15291|15280|15274|15263|691
1642519800000|2022-01-18 15:30:00|15290|15279|15283|15271|15290|15279|15280|15269|721
1642520100000|2022-01-18 15:35:00|15282|15270|15275|15264|15283|15271|15270|15258|478
1642520400000|2022-01-18 15:40:00|15274|15262|15295|15284|15295|15284|15269|15257|624
1642520700000|2022-01-18 15:45:00|15294|15283|15289|15277|15297|15286|15287|15276|613
1642521000000|2022-01-18 15:50:00|15290|15278|15291|15280|15293|15282|15287|15276|253
1642521300000|2022-01-18 15:55:00|15290|15279|15292|15281|15297|15286|15286|15274|384
1642521600000|2022-01-18 16:00:00|15293|15282|15298|15286|15299|15288|15291|15280|394
1642521900000|2022-01-18 16:05:00|15297|15287|15297|15285|15299|15288|15291|15280|327
1642522200000|2022-01-18 16:10:00|15296|15283|15293|15282|15298|15287|15289|15278|576
1642522500000|2022-01-18 16:15:00|15294|15283|15297|15286|15302|15291|15293|15282|449
1642522800000|2022-01-18 16:20:00|15296|15285|15289|15278|15297|15285|15289|15278|412
1642523100000|2022-01-18 16:25:00|15290|15279|15298|15286|15298|15287|15289|15278|393
1642523400000|2022-01-18 16:30:00|15297|15287|15290|15278|15300|15288|15286|15275|572
1642523700000|2022-01-18 16:35:00|15291|15279|15304|15292|15304|15293|15290|15279|419
1642524000000|2022-01-18 16:40:00|15303|15293|15298|15286|15306|15294|15296|15285|355
1642524300000|2022-01-18 16:45:00|15299|15287|15303|15292|15303|15292|15296|15285|212
1642524600000|2022-01-18 16:50:00|15302|15291|15304|15292|15306|15295|15302|15291|252
1642524900000|2022-01-18 16:55:00|15303|15293|15304|15292|15306|15295|15301|15290|158
1642525200000|2022-01-18 17:00:00|15303|15293|15300|15289|15305|15294|15300|15288|185
1642525500000|2022-01-18 17:05:00|15299|15288|15301|15290|15303|15291|15295|15284|272
1642525800000|2022-01-18 17:10:00|15300|15289|15305|15294|15305|15294|15300|15289|211
1642526100000|2022-01-18 17:15:00|15304|15293|15304|15293|15306|15295|15301|15290|203
1642526400000|2022-01-18 17:20:00|15303|15292|15299|15287|15304|15293|15299|15287|295
1642526700000|2022-01-18 17:25:00|15298|15288|15299|15288|15300|15288|15296|15285|243
1642527000000|2022-01-18 17:30:00|15298|15287|15300|15289|15300|15289|15294|15283|294
1642527300000|2022-01-18 17:35:00|15299|15288|15295|15283|15300|15289|15292|15281|209
1642527600000|2022-01-18 17:40:00|15294|15284|15294|15283|15298|15286|15294|15283|108
1642527900000|2022-01-18 17:45:00|15295|15284|15288|15277|15296|15284|15287|15276|251
1642528200000|2022-01-18 17:50:00|15289|15276|15291|15280|15296|15285|15287|15276|242
1642528500000|2022-01-18 17:55:00|15292|15281|15297|15286|15298|15287|15291|15279|294
1642528800000|2022-01-18 18:00:00|15296|15285|15297|15285|15298|15286|15293|15282|236
1642529100000|2022-01-18 18:05:00|15296|15284|15286|15274|15296|15285|15283|15272|404
1642529400000|2022-01-18 18:10:00|15285|15275|15289|15278|15291|15280|15284|15273|213
1642529700000|2022-01-18 18:15:00|15288|15277|15290|15279|15294|15282|15288|15276|174
1642530000000|2022-01-18 18:20:00|15289|15278|15280|15269|15290|15279|15280|15269|262
1642530300000|2022-01-18 18:25:00|15279|15268|15279|15268|15281|15270|15277|15266|277
1642530600000|2022-01-18 18:30:00|15278|15267|15279|15267|15281|15269|15276|15264|198
1642530900000|2022-01-18 18:35:00|15278|15268|15284|15272|15285|15274|15278|15267|271
1642531200000|2022-01-18 18:40:00|15283|15273|15286|15274|15287|15276|15282|15271|102
1642531500000|2022-01-18 18:45:00|15285|15273|15283|15272|15288|15277|15282|15271|184
1642531800000|2022-01-18 18:50:00|15282|15271|15282|15271|15285|15274|15281|15270|142
1642532100000|2022-01-18 18:55:00|15283|15272|15283|15271|15285|15274|15280|15268|249
1642532400000|2022-01-18 19:00:00|15282|15272|15285|15274|15286|15275|15282|15272|107
1642532700000|2022-01-18 19:05:00|15286|15275|15280|15269|15286|15275|15279|15268|187
1642533000000|2022-01-18 19:10:00|15281|15270|15280|15268|15283|15272|15278|15266|78
1642533300000|2022-01-18 19:15:00|15281|15269|15282|15270|15283|15271|15279|15268|65
1642533600000|2022-01-18 19:20:00|15281|15269|15275|15264|15282|15270|15274|15263|92
1642533900000|2022-01-18 19:25:00|15274|15263|15276|15264|15277|15266|15273|15262|66
1642534200000|2022-01-18 19:30:00|15275|15265|15282|15270|15284|15273|15275|15265|116
1642534500000|2022-01-18 19:35:00|15281|15271|15284|15273|15285|15274|15281|15270|100
1642534800000|2022-01-18 19:40:00|15283|15272|15282.5|15272.5|15286|15275|15282.5|15271|59
1642535100000|2022-01-18 19:45:00|15281|15271|15290.5|15280.5|15292.5|15282.5|15281|15271|218
1642535400000|2022-01-18 19:50:00|15291|15281|15293.5|15283.5|15295|15285|15291|15281|259
1642535700000|2022-01-18 19:55:00|15294|15284|15290.5|15280.5|15295|15285|15290|15280|144
1642536000000|2022-01-18 20:00:00|15290|15280|15291|15281|15291.5|15281.5|15287.5|15277.5|253
1642536300000|2022-01-18 20:05:00|15291.5|15281.5|15291|15281|15293.5|15283.5|15290.5|15280.5|227
1642536600000|2022-01-18 20:10:00|15290.5|15280.5|15287.5|15277.5|15292.5|15282.5|15287.5|15277.5|45
1642536900000|2022-01-18 20:15:00|15286.5|15276.5|15282|15272|15286.5|15276.5|15281.5|15271.5|361
1642537200000|2022-01-18 20:20:00|15281.5|15271.5|15280|15270|15282.5|15272.5|15279.5|15269.5|90
1642537500000|2022-01-18 20:25:00|15279.5|15269.5|15277.5|15267.5|15281.5|15271.5|15277.5|15267.5|208
1642537800000|2022-01-18 20:30:00|15276.5|15266.5|15276|15266|15278.5|15268.5|15273.5|15263.5|284
1642538100000|2022-01-18 20:35:00|15276.5|15266.5|15275.5|15265.5|15277.5|15267.5|15273.5|15263.5|190
1642538400000|2022-01-18 20:40:00|15275|15265|15273.5|15263.5|15276|15266|15272.5|15262.5|389
1642538700000|2022-01-18 20:45:00|15273|15263|15276|15266|15276.5|15266.5|15270.5|15260.5|263
1642539000000|2022-01-18 20:50:00|15276.5|15266.5|15266.5|15256.5|15281.5|15271.5|15266.5|15256.5|266
1642539300000|2022-01-18 20:55:00|15267|15257|15264.5|15254.5|15269.5|15259.5|15262.5|15252.5|489
1642539600000|2022-01-18 21:00:00|15264|15254|15259.5|15249.5|15264.5|15254.5|15259|15249|141
1642539900000|2022-01-18 21:05:00|15260|15250|15259.5|15249.5|15260|15250|15258.5|15248.5|36
1642540200000|2022-01-18 21:10:00|15259|15249|15263|15253|15264|15254|15258.5|15248.5|18
1642540500000|2022-01-18 21:15:00|15270.3|15246.3|15272|15248|15275|15251|15268.9|15244.9|0
1642540800000|2022-01-18 21:20:00|15272.3|15248.3|15278.3|15254.3|15279.7|15255.7|15272.3|15248.3|0
1642541100000|2022-01-18 21:25:00|15278|15254|15274.5|15250.5|15280.3|15256.3|15273.7|15249.7|0
1642541400000|2022-01-18 21:30:00|15275.2|15251.2|15274|15250|15275.8|15251.8|15272.7|15248.7|0
1642541700000|2022-01-18 21:35:00|15274.3|15250.3|15274.7|15250.7|15275.3|15251.3|15272.7|15248.7|0
1642542000000|2022-01-18 21:40:00|15274.3|15250.3|15280.7|15256.7|15281|15257|15274|15250|0
1642542300000|2022-01-18 21:45:00|15281.4|15257.4|15284|15260|15285.5|15261.5|15281.4|15257.4|0
1642542600000|2022-01-18 21:50:00|15282.7|15258.7|15282.2|15258.2|15284.4|15260.4|15279.5|15255.5|0
1642542900000|2022-01-18 21:55:00|15282.9|15258.9|15282.4|15258.4|15285|15261|15281.3|15257.3|0
1642543200000|2022-01-18 22:00:00|15282.5|15258.5|15282.9|15258.9|15283.2|15259.2|15281.9|15257.9|0
1642543500000|2022-01-18 22:05:00|15283|15259|15282.4|15258.4|15283|15259|15282.4|15258.4|0
1642543800000|2022-01-18 22:10:00|15282.7|15258.7|15282.5|15258.5|15282.9|15258.9|15282.4|15258.4|0
1642544100000|2022-01-18 22:15:00|15282.8|15258.8|15282.1|15258.1|15283.5|15259.5|15282.1|15258.1|0
1642544400000|2022-01-18 22:20:00|15282.3|15258.3|15283.2|15259.2|15283.3|15259.3|15282.3|15258.3|0
1642544700000|2022-01-18 22:25:00|15283.1|15259.1|15283.2|15259.2|15283.3|15259.3|15283.1|15259.1|0
1642545300000|2022-01-18 22:35:00|15283.3|15259.3|15283.2|15259.2|15283.3|15259.3|15283.2|15259.2|0
1642545600000|2022-01-18 22:40:00|15282.9|15258.9|15282.7|15258.7|15282.9|15258.9|15282.7|15258.7|0
1642545900000|2022-01-18 22:45:00|15282.8|15258.8|15282.8|15258.8|15282.9|15258.9|15282.8|15258.8|0
1642546200000|2022-01-18 22:50:00|15282.5|15258.5|15282.5|15258.5|15282.8|15258.8|15282.5|15258.5|0
1642546500000|2022-01-18 22:55:00|15282.7|15258.7|15282.8|15258.8|15282.8|15258.8|15282.7|15258.7|0
1642546800000|2022-01-18 23:00:00|15289.3|15265.3|15287|15263|15291.3|15267.3|15281.3|15257.3|0
1642547100000|2022-01-18 23:05:00|15287.3|15263.3|15285.6|15261.6|15288|15264|15283|15259|0
1642547400000|2022-01-18 23:10:00|15286.3|15262.3|15293.8|15269.8|15296.5|15272.5|15285|15261|0
1642547700000|2022-01-18 23:15:00|15293.1|15269.1|15281.8|15257.8|15293.1|15269.1|15281.8|15257.8|0
1642548000000|2022-01-18 23:20:00|15283.1|15259.1|15284.4|15260.4|15288.5|15264.5|15279.8|15255.8|0
1642548300000|2022-01-18 23:25:00|15285.1|15261.1|15282.4|15258.4|15287.8|15263.8|15282.4|15258.4|0
1642548600000|2022-01-18 23:30:00|15283.1|15259.1|15276.3|15252.3|15284.4|15260.4|15272.3|15248.3|0
1642548900000|2022-01-18 23:35:00|15277|15253|15273|15249|15277|15253|15271|15247|0
1642549200000|2022-01-18 23:40:00|15272.6|15248.6|15271.1|15247.1|15276.6|15252.6|15270.8|15246.8|0
1642549500000|2022-01-18 23:45:00|15270.8|15246.8|15270.2|15246.2|15274.2|15250.2|15270.2|15246.2|0
1642549800000|2022-01-18 23:50:00|15270.9|15246.9|15267.5|15243.5|15270.9|15246.9|15262.8|15238.8|0
1642550100000|2022-01-18 23:55:00|15267.8|15243.8|15261.8|15237.8|15267.8|15243.8|15260.8|15236.8|0
1642550400000|2022-01-19 00:00:00|15262.2|15238.2|15270.8|15246.8|15272.2|15248.2|15260.8|15236.8|0
1642550700000|2022-01-19 00:05:00|15271.4|15247.4|15268.1|15244.1|15274.1|15250.1|15264.8|15240.8|0
1642551000000|2022-01-19 00:10:00|15266.8|15242.8|15257.8|15233.8|15267.4|15243.4|15256.4|15232.4|0
1642551300000|2022-01-19 00:15:00|15257.4|15233.4|15262.2|15238.2|15265.8|15241.8|15256.4|15232.4|0
1642551600000|2022-01-19 00:20:00|15262.5|15238.5|15268.7|15244.7|15270.8|15246.8|15260.1|15236.1|0
1642551900000|2022-01-19 00:25:00|15269.1|15245.1|15266.8|15242.8|15273.8|15249.8|15265.3|15241.3|0
1642552200000|2022-01-19 00:30:00|15266.6|15242.6|15269|15245|15274.3|15250.3|15265.4|15241.4|0
1642552500000|2022-01-19 00:35:00|15269.5|15245.5|15265.4|15241.4|15269.8|15245.8|15262.3|15238.3|0
1642552800000|2022-01-19 00:40:00|15265.8|15241.8|15261.4|15237.4|15267.5|15243.5|15260.1|15236.1|0
1642553100000|2022-01-19 00:45:00|15261.8|15237.8|15250.4|15226.4|15263.8|15239.8|15249.2|15225.2|0
1642553400000|2022-01-19 00:50:00|15250.9|15226.9|15257.7|15233.7|15263|15239|15245|15221|0
1642553700000|2022-01-19 00:55:00|15257.3|15233.3|15261.3|15237.3|15262|15238|15255.5|15231.5|0
1642554000000|2022-01-19 01:00:00|15262.2|15238.2|15307.5|15297.5|15313|15303|15262.2|15238.2|3227
1642554300000|2022-01-19 01:05:00|15307|15297|15314.5|15304.5|15316|15306|15304.5|15294.5|1013
1642554600000|2022-01-19 01:10:00|15315|15305|15312.5|15302.5|15315|15305|15297|15287|838
1642554900000|2022-01-19 01:15:00|15310|15300|15293|15283|15324.5|15314.5|15286.5|15276.5|2631
1642555200000|2022-01-19 01:20:00|15292.5|15282.5|15329|15319|15333|15323|15290.5|15280.5|2527
1642555500000|2022-01-19 01:25:00|15328.5|15318.5|15329.5|15319.5|15343.5|15333.5|15322|15312|3000
1642555800000|2022-01-19 01:30:00|15332|15322|15327|15317|15385.5|15375.5|15318|15308|24281
1642556100000|2022-01-19 01:35:00|15327.5|15317.5|15286|15276|15352.5|15342.5|15258|15248|12162
1642556400000|2022-01-19 01:40:00|15287|15277|15283|15273|15332|15322|15278.5|15268.5|7800
1642556700000|2022-01-19 01:45:00|15285|15275|15266|15256|15295|15285|15248|15238|9090
1642557000000|2022-01-19 01:50:00|15268|15258|15243|15233|15268|15258|15233|15223|6741
1642557300000|2022-01-19 01:55:00|15242|15232|15243|15233|15257|15247|15230|15220|5063
1642557600000|2022-01-19 02:00:00|15242|15232|15259|15249|15262|15252|15224|15214|4808
1642557900000|2022-01-19 02:05:00|15263|15253|15246|15236|15273|15263|15243|15233|2848
1642558200000|2022-01-19 02:10:00|15245|15235|15263|15253|15264|15254|15236|15226|3070
1642558500000|2022-01-19 02:15:00|15264|15254|15287|15277|15287|15277|15259|15249|2708
1642558800000|2022-01-19 02:20:00|15286|15276|15302|15292|15303|15293|15261|15251|2707
1642559100000|2022-01-19 02:25:00|15303|15293|15312|15302|15321|15311|15292|15282|3250
1642559400000|2022-01-19 02:30:00|15313|15303|15302|15292|15323|15313|15302|15292|2912
1642559700000|2022-01-19 02:35:00|15304|15294|15279|15269|15307|15297|15270|15260|1676
1642560000000|2022-01-19 02:40:00|15282|15272|15288|15278|15296|15286|15278|15268|1234
1642560300000|2022-01-19 02:45:00|15289|15279|15278|15268|15300|15290|15278|15268|1531
1642560600000|2022-01-19 02:50:00|15281|15271|15260|15250|15285|15275|15259|15249|2818
1642560900000|2022-01-19 02:55:00|15261|15251|15265|15255|15276|15266|15254|15244|2295
1642561200000|2022-01-19 03:00:00|15264|15254|15229|15219|15272|15262|15227|15217|3136
1642561500000|2022-01-19 03:05:00|15230|15220|15226|15216|15242|15232|15218|15208|2392
1642561800000|2022-01-19 03:10:00|15227|15217|15238|15228|15252|15242|15225|15215|3402
1642562100000|2022-01-19 03:15:00|15237|15227|15254|15244|15263|15253|15231|15221|1482
1642562400000|2022-01-19 03:20:00|15255|15245|15252|15242|15256|15246|15240|15230|1683
1642562700000|2022-01-19 03:25:00|15251|15241|15235|15225|15253|15243|15235|15225|1280
1642563000000|2022-01-19 03:30:00|15237|15227|15235|15225|15247|15237|15230|15220|380
1642563300000|2022-01-19 03:35:00|15233|15223|15234|15224|15238|15228|15228|15218|389
1642563600000|2022-01-19 03:40:00|15233|15223|15235|15225|15239|15229|15227|15217|379
1642563900000|2022-01-19 03:45:00|15234|15224|15237|15227|15241|15231|15234|15224|99
1642564200000|2022-01-19 03:50:00|15235|15225|15237|15227|15240|15230|15232|15222|176
1642564500000|2022-01-19 03:55:00|15236|15226|15238|15228|15240|15230|15236|15226|107
1642564800000|2022-01-19 04:00:00|15237|15227|15249|15239|15249|15239|15237|15227|84
1642565100000|2022-01-19 04:05:00|15251|15241|15245|15235|15253|15243|15245|15235|115
1642565400000|2022-01-19 04:10:00|15248|15238|15246|15236|15251|15241|15242|15232|225
1642565700000|2022-01-19 04:15:00|15245|15235|15247|15237|15248|15238|15242|15232|66
1642566000000|2022-01-19 04:20:00|15248|15238|15247|15237|15249|15239|15243|15233|145
1642566300000|2022-01-19 04:25:00|15246|15236|15249|15239|15249|15239|15246|15236|25
1642566600000|2022-01-19 04:30:00|15248|15238|15246|15236|15252|15242|15246|15236|234
1642566900000|2022-01-19 04:35:00|15247|15237|15248|15238|15248|15238|15247|15237|59
1642567200000|2022-01-19 04:40:00|15249|15239|15246|15236|15250|15240|15245|15235|91
1642567500000|2022-01-19 04:45:00|15245|15235|15243|15233|15246|15236|15243|15233|73
1642567800000|2022-01-19 04:50:00|15245|15235|15238|15228|15245|15235|15238|15228|191
1642568100000|2022-01-19 04:55:00|15239|15229|15237|15227|15242|15232|15233|15223|361
1642568400000|2022-01-19 05:00:00|15236|15226|15232|15222|15242|15232|15221|15211|3449
1642568700000|2022-01-19 05:05:00|15235|15225|15218|15208|15238|15228|15212|15202|2166
1642569000000|2022-01-19 05:10:00|15217|15207|15218|15208|15222|15212|15202|15192|2244
1642569300000|2022-01-19 05:15:00|15219|15209|15210|15200|15220|15210|15209|15199|2933
1642569600000|2022-01-19 05:20:00|15208|15198|15223|15213|15226|15216|15197|15187|3237
1642569900000|2022-01-19 05:25:00|15222|15212|15215|15205|15231|15221|15214|15204|2607
1642570200000|2022-01-19 05:30:00|15216|15206|15210|15200|15230|15220|15210|15200|1994
1642570500000|2022-01-19 05:35:00|15209|15199|15194|15184|15224|15214|15194|15184|2627
1642570800000|2022-01-19 05:40:00|15192|15182|15168|15158|15196|15186|15165|15155|6095
1642571100000|2022-01-19 05:45:00|15167|15157|15160|15150|15187|15177|15160|15150|2180
1642571400000|2022-01-19 05:50:00|15159|15149|15174|15164|15186|15176|15157|15147|2511
1642571700000|2022-01-19 05:55:00|15173|15163|15168|15158|15174|15164|15154|15144|1479
1642572000000|2022-01-19 06:00:00|15169|15159|15158|15148|15176|15166|15149|15139|1825
1642572300000|2022-01-19 06:05:00|15159|15149|15189|15179|15194|15184|15157|15147|1967
1642572600000|2022-01-19 06:10:00|15188|15178|15186|15176|15191|15181|15181|15171|2083
1642572900000|2022-01-19 06:15:00|15185|15175|15184|15174|15190|15180|15171|15161|1610
1642573200000|2022-01-19 06:20:00|15185|15175|15213|15203|15213|15203|15185|15175|2541
1642573500000|2022-01-19 06:25:00|15212|15202|15213|15203|15223|15213|15209|15199|2850
1642573800000|2022-01-19 06:30:00|15212|15202|15225|15215|15244|15234|15211|15201|3887
1642574100000|2022-01-19 06:35:00|15222|15212|15223|15213|15227|15217|15214|15204|1345
1642574400000|2022-01-19 06:40:00|15222|15212|15229|15219|15235|15225|15217|15207|2605
1642574700000|2022-01-19 06:45:00|15227|15217|15236|15226|15240|15230|15225|15215|3043
1642575000000|2022-01-19 06:50:00|15235|15225|15225|15215|15241|15231|15223|15213|3261
1642575300000|2022-01-19 06:55:00|15227|15217|15225|15215|15229|15219|15214|15204|4290
1642575600000|2022-01-19 07:00:00|15227|15217|15193|15183|15227|15217|15190|15180|3396
1642575900000|2022-01-19 07:05:00|15194|15184|15197|15187|15201|15191|15188|15178|1560
1642576200000|2022-01-19 07:10:00|15196|15186|15195|15185|15201|15191|15188|15178|1899
1642576500000|2022-01-19 07:15:00|15196|15186|15194|15184|15205|15195|15194|15184|565
1642576800000|2022-01-19 07:20:00|15195|15185|15199|15189|15202|15192|15195|15185|191
1642577100000|2022-01-19 07:25:00|15200|15190|15199|15189|15202|15192|15196|15186|120
1642577400000|2022-01-19 07:30:00|15200|15190|15202|15192|15205|15195|15196|15186|190
1642577700000|2022-01-19 07:35:00|15201|15191|15202|15192|15205|15195|15199|15189|200
1642578000000|2022-01-19 07:40:00|15203|15193|15201|15191|15208|15198|15200|15190|242
1642578300000|2022-01-19 07:45:00|15200|15190|15204|15194|15206|15196|15195|15185|449
1642578600000|2022-01-19 07:50:00|15205|15195|15204|15194|15207|15197|15200|15190|164
1642578900000|2022-01-19 07:55:00|15201|15191|15212|15202|15212|15202|15200|15190|612
1642579200000|2022-01-19 08:00:00|15211|15201|15204|15192|15218|15207|15203|15192|993
1642579500000|2022-01-19 08:05:00|15205|15193|15220|15208|15221|15210|15203|15191|734
1642579800000|2022-01-19 08:10:00|15219|15207|15215|15203|15224|15212|15213|15202|655
1642580100000|2022-01-19 08:15:00|15216|15204|15221|15209|15224|15213|15214|15203|365
1642580400000|2022-01-19 08:20:00|15220|15210|15223|15212|15225|15214|15219|15208|461
1642580700000|2022-01-19 08:25:00|15224|15211|15231|15219|15233|15220|15222|15211|906
1642581000000|2022-01-19 08:30:00|15238.4|15214.4|15252.2|15228.2|15258.5|15234.5|15233.2|15209.2|1
1642581300000|2022-01-19 08:35:00|15251.8|15227.8|15267|15243|15270.5|15246.5|15248|15224|225
1642581600000|2022-01-19 08:40:00|15266.6|15242.6|15262.3|15238.3|15271.9|15247.9|15257.6|15233.6|0
1642581900000|2022-01-19 08:45:00|15261.4|15237.4|15263.5|15239.5|15274.9|15250.9|15253.1|15229.1|0
1642582200000|2022-01-19 08:50:00|15263|15239|15274.4|15250.4|15276.8|15252.8|15256.7|15232.7|0
1642582500000|2022-01-19 08:55:00|15274.7|15250.7|15271.3|15247.3|15274.7|15250.7|15262.2|15238.2|0
1642582800000|2022-01-19 09:00:00|15270.4|15246.4|15266|15254|15270.4|15255|15244|15233|1249
1642583100000|2022-01-19 09:05:00|15267|15255|15268|15256|15271|15259|15261|15250|659
1642583400000|2022-01-19 09:10:00|15267|15255|15263|15251|15268|15255|15260|15249|144
1642583700000|2022-01-19 09:15:00|15262|15252|15277|15266|15279|15267|15262|15251|845
1642584000000|2022-01-19 09:20:00|15278|15265|15284|15273|15286|15275|15274|15263|1015
1642584300000|2022-01-19 09:25:00|15283|15272|15285|15273|15291|15279|15278|15267|1068
1642584600000|2022-01-19 09:30:00|15284|15272|15292|15281|15292|15281|15282|15270|402
1642584900000|2022-01-19 09:35:00|15291|15280|15303|15292|15303|15292|15288|15277|818
1642585200000|2022-01-19 09:40:00|15304|15291|15319|15308|15319|15308|15304|15291|2065
1642585500000|2022-01-19 09:45:00|15318|15307|15311|15300|15320|15309|15309|15297|651
1642585800000|2022-01-19 09:50:00|15310|15299|15316|15304|15316|15305|15310|15298|465
1642586100000|2022-01-19 09:55:00|15315|15305|15327|15315|15328|15317|15315|15304|970
1642586400000|2022-01-19 10:00:00|15325|15314|15316|15305|15326|15314|15316|15305|372
1642586700000|2022-01-19 10:05:00|15317|15306|15321|15309|15325|15313|15316|15306|641
1642587000000|2022-01-19 10:10:00|15320|15310|15319|15308|15321|15310|15318|15307|114
1642587300000|2022-01-19 10:15:00|15320|15309|15320|15309|15321|15309|15319|15308|88
1642587600000|2022-01-19 10:20:00|15319|15308|15319|15308|15321|15310|15319|15307|95
1642587900000|2022-01-19 10:25:00|15318|15307|15316|15305|15319|15308|15316|15305|70
1642588200000|2022-01-19 10:30:00|15315|15304|15317|15305|15318|15306|15315|15304|137
1642588500000|2022-01-19 10:35:00|15316|15304|15315|15303|15318|15306|15314|15303|288
1642588800000|2022-01-19 10:40:00|15314|15302|15313|15302|15316|15305|15313|15302|100
1642589100000|2022-01-19 10:45:00|15312|15301|15311|15300|15314|15302|15310|15299|120
1642589400000|2022-01-19 10:50:00|15310|15299|15309|15298|15311|15300|15307|15296|403
1642589700000|2022-01-19 10:55:00|15308|15297|15318|15307|15318|15307|15308|15297|136
1642590000000|2022-01-19 11:00:00|15319|15308|15322|15310|15322|15311|15318|15307|408
1642590300000|2022-01-19 11:05:00|15321|15309|15320|15309|15322|15311|15319|15308|140
1642590600000|2022-01-19 11:10:00|15319|15308|15318|15307|15322|15310|15318|15307|77
1642590900000|2022-01-19 11:15:00|15317|15306|15319|15308|15320|15308|15317|15306|107
1642591200000|2022-01-19 11:20:00|15318|15307|15316|15305|15318|15307|15314|15303|222
1642591500000|2022-01-19 11:25:00|15317|15306|15314|15303|15317|15306|15313|15302|62
1642591800000|2022-01-19 11:30:00|15313|15302|15317|15306|15317|15306|15312|15301|95
1642592100000|2022-01-19 11:35:00|15316|15305|15318|15306|15318|15307|15316|15305|48
1642592400000|2022-01-19 11:40:00|15317|15305|15315|15303|15318|15306|15314|15303|89
1642592700000|2022-01-19 11:45:00|15314|15302|15316|15305|15318|15307|15313|15302|86
1642593000000|2022-01-19 11:50:00|15317|15306|15318|15307|15321|15310|15317|15306|99
1642593300000|2022-01-19 11:55:00|15317|15306|15317|15306|15319|15308|15315|15304|57
1642593600000|2022-01-19 12:00:00|15316|15305|15318|15307|15320|15309|15316|15305|88
1642593900000|2022-01-19 12:05:00|15317|15306|15323|15311|15323|15311|15316|15305|255
1642594200000|2022-01-19 12:10:00|15324|15312|15326|15314|15326|15315|15323|15312|206
1642594500000|2022-01-19 12:15:00|15325|15315|15324|15313|15326|15315|15324|15313|349
1642594800000|2022-01-19 12:20:00|15325|15312|15322|15311|15325|15314|15321|15310|174
1642595100000|2022-01-19 12:25:00|15321|15310|15320|15309|15321|15310|15320|15308|83
1642595400000|2022-01-19 12:30:00|15321|15310|15326|15314|15326|15315|15321|15310|361
1642595700000|2022-01-19 12:35:00|15325|15315|15324|15313|15326|15315|15324|15312|256
1642596000000|2022-01-19 12:40:00|15325|15314|15325|15314|15325|15314|15324|15313|181
1642596300000|2022-01-19 12:45:00|15324|15313|15331|15320|15332|15321|15324|15313|665
1642596600000|2022-01-19 12:50:00|15336|15325|15335|15324|15337|15326|15335|15324|617
1642596900000|2022-01-19 12:55:00|15336|15325|15337|15326|15337|15326|15335|15324|192
1642597200000|2022-01-19 13:00:00|15338|15325|15346|15335|15346|15335|15337|15325|672
1642597500000|2022-01-19 13:05:00|15347|15336|15358|15347|15361|15350|15347|15336|1207
1642597800000|2022-01-19 13:10:00|15359|15346|15356|15344|15359|15347|15355|15344|197
1642598100000|2022-01-19 13:15:00|15355|15345|15357|15346|15357|15346|15355|15344|191
1642598400000|2022-01-19 13:20:00|15356|15345|15360|15349|15361|15350|15356|15345|260
1642598700000|2022-01-19 13:25:00|15361|15350|15372|15361|15372|15361|15360|15349|650
1642599000000|2022-01-19 13:30:00|15373|15362|15365|15354|15374|15363|15364|15353|823
1642599300000|2022-01-19 13:35:00|15366|15355|15366|15355|15367|15356|15365|15354|210
1642599600000|2022-01-19 13:40:00|15367|15356|15366|15355|15367|15356|15364|15353|297
1642599900000|2022-01-19 13:45:00|15365|15354|15367|15356|15368|15357|15365|15354|428
1642600200000|2022-01-19 13:50:00|15368|15357|15370|15359|15371|15360|15368|15357|368
1642600500000|2022-01-19 13:55:00|15371|15360|15369|15357|15371|15360|15365|15354|611
1642600800000|2022-01-19 14:00:00|15368|15358|15366|15355|15369|15358|15365|15354|188
1642601100000|2022-01-19 14:05:00|15367|15356|15366|15355|15367|15356|15365|15354|214
1642601400000|2022-01-19 14:10:00|15365|15354|15359|15348|15366|15355|15356|15345|324
1642601700000|2022-01-19 14:15:00|15360|15349|15355|15343|15360|15349|15354|15342|201
1642602000000|2022-01-19 14:20:00|15354|15344|15351|15340|15358|15347|15351|15340|379
1642602300000|2022-01-19 14:25:00|15350|15339|15346|15335|15350|15339|15346|15335|445
1642602600000|2022-01-19 14:30:00|15347|15334|15328|15317|15347|15334|15323|15311|1949
1642602900000|2022-01-19 14:35:00|15327|15316|15335|15324|15340|15329|15327|15315|1145
1642603200000|2022-01-19 14:40:00|15336|15325|15329|15318|15336|15325|15324|15313|703
1642603500000|2022-01-19 14:45:00|15330|15317|15321|15310|15336|15325|15321|15310|805
1642603800000|2022-01-19 14:50:00|15320|15309|15317|15306|15324|15313|15313|15302|781
1642604100000|2022-01-19 14:55:00|15318|15307|15323|15312|15327|15315|15317|15306|541
1642604400000|2022-01-19 15:00:00|15324|15311|15323|15312|15326|15315|15313|15302|752
1642604700000|2022-01-19 15:05:00|15324|15313|15322|15310|15328|15317|15317|15306|786
1642605000000|2022-01-19 15:10:00|15321|15311|15318|15307|15326|15315|15316|15305|348
1642605300000|2022-01-19 15:15:00|15319|15306|15313|15302|15320|15308|15310|15299|475
1642605600000|2022-01-19 15:20:00|15314|15303|15309|15298|15315|15303|15308|15296|364
1642605900000|2022-01-19 15:25:00|15310|15299|15303|15292|15310|15299|15303|15291|724
1642606200000|2022-01-19 15:30:00|15304|15293|15299|15287|15309|15298|15298|15287|660
1642606500000|2022-01-19 15:35:00|15298|15286|15297|15285|15302|15291|15295|15284|469
1642606800000|2022-01-19 15:40:00|15296|15284|15286|15274|15297|15286|15285|15274|967
1642607100000|2022-01-19 15:45:00|15285|15273|15278|15267|15285|15273|15273|15262|811
1642607400000|2022-01-19 15:50:00|15279|15268|15291|15280|15292|15281|15277|15266|555
1642607700000|2022-01-19 15:55:00|15290|15279|15294|15282|15296|15285|15288|15277|656
1642608000000|2022-01-19 16:00:00|15293|15283|15296|15285|15301|15290|15290|15279|578
1642608300000|2022-01-19 16:05:00|15295|15284|15295|15284|15297|15286|15292|15281|234
1642608600000|2022-01-19 16:10:00|15296|15285|15282|15271|15296|15285|15281|15270|436
1642608900000|2022-01-19 16:15:00|15283|15272|15277|15266|15286|15275|15277|15266|590
1642609200000|2022-01-19 16:20:00|15278|15267|15277|15266|15280|15269|15276|15265|210
1642609500000|2022-01-19 16:25:00|15276|15265|15280|15269|15285|15274|15276|15265|401
1642609800000|2022-01-19 16:30:00|15281|15270|15277|15265|15287|15276|15277|15265|504
1642610100000|2022-01-19 16:35:00|15278|15266|15279|15268|15280|15269|15273|15261|357
1642610400000|2022-01-19 16:40:00|15278|15267|15282|15270|15285|15274|15275|15264|397
1642610700000|2022-01-19 16:45:00|15281|15269|15285|15274|15287|15276|15280|15269|301
1642611000000|2022-01-19 16:50:00|15286|15273|15290|15278|15293|15282|15284|15273|302
1642611300000|2022-01-19 16:55:00|15289|15277|15285|15273|15289|15277|15283|15272|291
1642611600000|2022-01-19 17:00:00|15284|15274|15288|15276|15290|15279|15284|15274|543
1642611900000|2022-01-19 17:05:00|15287|15277|15291|15279|15293|15282|15286|15275|465
1642612200000|2022-01-19 17:10:00|15290|15280|15299|15288|15299|15288|15290|15280|595
1642612500000|2022-01-19 17:15:00|15298|15287|15292|15280|15298|15288|15289|15277|353
1642612800000|2022-01-19 17:20:00|15291|15281|15293|15282|15295|15284|15289|15278|150
1642613100000|2022-01-19 17:25:00|15292|15281|15297|15286|15297|15286|15292|15281|164
1642613400000|2022-01-19 17:30:00|15299|15288|15301|15289|15302|15291|15298|15287|509
1642613700000|2022-01-19 17:35:00|15300|15290|15292|15281|15305|15294|15292|15281|542
1642614000000|2022-01-19 17:40:00|15294|15282|15291|15279|15296|15285|15289|15278|292
1642614300000|2022-01-19 17:45:00|15290|15280|15294|15282|15300|15289|15289|15278|122
1642614600000|2022-01-19 17:50:00|15293|15281|15290|15279|15295|15284|15289|15278|121
1642614900000|2022-01-19 17:55:00|15291|15280|15300|15289|15301|15290|15291|15280|173
1642615200000|2022-01-19 18:00:00|15301|15288|15299|15287|15301|15288|15293|15281|584
1642615500000|2022-01-19 18:05:00|15298|15286|15296|15284|15299|15288|15293|15282|235
1642615800000|2022-01-19 18:10:00|15298|15285|15297|15286|15300|15289|15296|15284|174
1642616100000|2022-01-19 18:15:00|15298|15285|15294|15282|15298|15287|15293|15282|93
1642616400000|2022-01-19 18:20:00|15293|15283|15291|15279|15296|15284|15288|15277|425
1642616700000|2022-01-19 18:25:00|15292|15280|15283|15272|15292|15281|15283|15272|115
1642617000000|2022-01-19 18:30:00|15284|15271|15286|15274|15289|15278|15281|15270|220
1642617300000|2022-01-19 18:35:00|15285|15273|15281|15269|15285|15273|15280|15269|226
1642617600000|2022-01-19 18:40:00|15280|15268|15280|15269|15282|15271|15280|15268|171
1642617900000|2022-01-19 18:45:00|15279|15268|15277|15265|15280|15269|15275|15264|183
1642618200000|2022-01-19 18:50:00|15276|15264|15275|15264|15277|15265|15271|15260|436
1642618500000|2022-01-19 18:55:00|15276|15265|15271|15260|15277|15266|15271|15259|265
1642618800000|2022-01-19 19:00:00|15270|15259|15266|15255|15272|15261|15265|15254|355
1642619100000|2022-01-19 19:05:00|15265|15254|15257|15246|15265|15255|15256|15245|569
1642619400000|2022-01-19 19:10:00|15258|15245|15255|15244|15259|15248|15254|15243|177
1642619700000|2022-01-19 19:15:00|15256|15245|15259|15248|15260|15248|15255|15243|203
1642620000000|2022-01-19 19:20:00|15260|15247|15257|15245|15261|15250|15254|15243|153
1642620300000|2022-01-19 19:25:00|15256|15244|15251|15240|15257|15244|15251|15240|78
1642620600000|2022-01-19 19:30:00|15250|15239|15254|15242|15254|15242|15248|15237|265
1642620900000|2022-01-19 19:35:00|15255|15243|15259|15248|15261|15250|15254|15242|285
1642621200000|2022-01-19 19:40:00|15260|15249|15263|15253|15264|15253|15259|15247|103
1642621500000|2022-01-19 19:45:00|15262.5|15252.5|15265.5|15255.5|15266.5|15256.5|15260.5|15250.5|204
1642621800000|2022-01-19 19:50:00|15265|15255|15266.5|15256.5|15267.5|15257.5|15262.5|15252.5|193
1642622100000|2022-01-19 19:55:00|15266|15256|15265.5|15255.5|15270.5|15260.5|15264.5|15254.5|174
1642622400000|2022-01-19 20:00:00|15265|15255|15260.5|15250.5|15266.5|15256.5|15258.5|15248.5|99
1642622700000|2022-01-19 20:05:00|15260|15250|15260.5|15250.5|15265.5|15255.5|15260|15250|192
1642623000000|2022-01-19 20:10:00|15261|15251|15271|15261|15271|15261|15261|15251|202
1642623300000|2022-01-19 20:15:00|15271.5|15261.5|15269.5|15259.5|15272.5|15262.5|15265|15255|273
1642623600000|2022-01-19 20:20:00|15268.5|15258.5|15263|15253|15269|15259|15261.5|15251.5|161
1642623900000|2022-01-19 20:25:00|15262.5|15252.5|15256.5|15246.5|15264|15254|15255.5|15245.5|234
1642624200000|2022-01-19 20:30:00|15256|15246|15251|15241|15258.5|15248.5|15249.5|15239.5|374
1642624500000|2022-01-19 20:35:00|15251.5|15241.5|15250.5|15240.5|15253.5|15243.5|15249.5|15239.5|133
1642624800000|2022-01-19 20:40:00|15250|15240|15253.5|15243.5|15257|15247|15249.5|15239.5|144
1642625100000|2022-01-19 20:45:00|15254.5|15244.5|15254.5|15244.5|15255|15245|15251.5|15241.5|208
1642625400000|2022-01-19 20:50:00|15253.5|15243.5|15257|15247|15258.5|15248.5|15249.5|15239.5|933
1642625700000|2022-01-19 20:55:00|15256.5|15246.5|15251.5|15241.5|15257.5|15247.5|15249.5|15239.5|810
1642626000000|2022-01-19 21:00:00|15252|15242|15254|15244|15255.5|15245.5|15250|15240|197
1642626300000|2022-01-19 21:05:00|15253.5|15243.5|15254.5|15244.5|15256.5|15246.5|15253.5|15243.5|28
1642626600000|2022-01-19 21:10:00|15252.5|15242.5|15253.5|15243.5|15254|15244|15252.5|15242.5|14
1642626900000|2022-01-19 21:15:00|15256.5|15232.5|15255.7|15231.7|15262.5|15238.5|15255.1|15231.1|0
1642627200000|2022-01-19 21:20:00|15256.4|15232.4|15248.3|15224.3|15257.1|15233.1|15248.3|15224.3|0
1642627500000|2022-01-19 21:25:00|15247.7|15223.7|15249.9|15225.9|15251.3|15227.3|15237.6|15213.6|0
1642627800000|2022-01-19 21:30:00|15250.5|15226.5|15251.2|15227.2|15254.6|15230.6|15249.2|15225.2|0
1642628100000|2022-01-19 21:35:00|15251.9|15227.9|15248.5|15224.5|15251.9|15227.9|15246.5|15222.5|0
1642628400000|2022-01-19 21:40:00|15249.2|15225.2|15249.9|15225.9|15251.9|15227.9|15245.8|15221.8|0
1642628700000|2022-01-19 21:45:00|15250.9|15226.9|15261.3|15237.3|15262|15238|15249.9|15225.9|0
1642629000000|2022-01-19 21:50:00|15262|15238|15263.6|15239.6|15264|15240|15260.9|15236.9|0
1642629300000|2022-01-19 21:55:00|15264|15240|15259.6|15235.6|15266|15242|15258.6|15234.6|0
1642629600000|2022-01-19 22:00:00|15261.3|15237.3|15259.5|15235.5|15261.3|15237.3|15258.5|15234.5|0
1642629900000|2022-01-19 22:05:00|15258.8|15234.8|15258.9|15234.9|15259.5|15235.5|15258.2|15234.2|0
1642630200000|2022-01-19 22:10:00|15259.1|15235.1|15258.7|15234.7|15259.5|15235.5|15258.5|15234.5|0
1642630500000|2022-01-19 22:15:00|15259|15235|15258.6|15234.6|15259.9|15235.9|15258.5|15234.5|0
1642630800000|2022-01-19 22:20:00|15258.5|15234.5|15259.3|15235.3|15259.4|15235.4|15258|15234|0
1642631100000|2022-01-19 22:25:00|15259.4|15235.4|15258.5|15234.5|15259.4|15235.4|15258.4|15234.4|0
1642631400000|2022-01-19 22:30:00|15258.6|15234.6|15258.6|15234.6|15258.6|15234.6|15258.5|15234.5|0
1642631700000|2022-01-19 22:35:00|15258.7|15234.7|15260.5|15236.5|15260.9|15236.9|15258.7|15234.7|0
1642632000000|2022-01-19 22:40:00|15260.2|15236.2|15260.5|15236.5|15261.4|15237.4|15260|15236|0
1642632300000|2022-01-19 22:45:00|15260.6|15236.6|15261.9|15237.9|15262|15238|15260.6|15236.6|0
1642632600000|2022-01-19 22:50:00|15262.1|15238.1|15262|15238|15262.9|15238.9|15262|15238|0
1642632900000|2022-01-19 22:55:00|15262.1|15238.1|15265.2|15241.2|15265.2|15241.2|15261.5|15237.5|0
1642633200000|2022-01-19 23:00:00|15264.4|15240.4|15270.5|15246.5|15273.2|15249.2|15263.8|15239.8|0
1642633500000|2022-01-19 23:05:00|15271.2|15247.2|15271.9|15247.9|15274.6|15250.6|15270.5|15246.5|0
1642633800000|2022-01-19 23:10:00|15272.6|15248.6|15264.6|15240.6|15272.6|15248.6|15262.5|15238.5|0
1642634100000|2022-01-19 23:15:00|15267.3|15243.3|15261.9|15237.9|15267.9|15243.9|15258.5|15234.5|0
1642634400000|2022-01-19 23:20:00|15260.5|15236.5|15253.8|15229.8|15263.9|15239.9|15253.8|15229.8|0
1642634700000|2022-01-19 23:25:00|15254.4|15230.4|15253.1|15229.1|15259.2|15235.2|15249.7|15225.7|0
1642635000000|2022-01-19 23:30:00|15252.4|15228.4|15255.8|15231.8|15259.2|15235.2|15252.4|15228.4|0
1642635300000|2022-01-19 23:35:00|15254.4|15230.4|15259.2|15235.2|15259.2|15235.2|15250.5|15226.5|0
1642635600000|2022-01-19 23:40:00|15259.9|15235.9|15261.9|15237.9|15263.3|15239.3|15255.9|15231.9|0
1642635900000|2022-01-19 23:45:00|15262.6|15238.6|15257.2|15233.2|15262.6|15238.6|15255.9|15231.9|0
1642636200000|2022-01-19 23:50:00|15256.5|15232.5|15242.4|15218.4|15256.5|15232.5|15236.3|15212.3|0
1642636500000|2022-01-19 23:55:00|15242|15218|15239.3|15215.3|15244.4|15220.4|15238.3|15214.3|0
1642636800000|2022-01-20 00:00:00|15240|15216|15261.6|15237.6|15264.2|15240.2|15240|15216|0
1642637100000|2022-01-20 00:05:00|15262.2|15238.2|15276.5|15252.5|15277.8|15253.8|15261.6|15237.6|0
1642637400000|2022-01-20 00:10:00|15276.1|15252.1|15282.5|15258.5|15283.9|15259.9|15274.5|15250.5|0
1642637700000|2022-01-20 00:15:00|15281.8|15257.8|15277.3|15253.3|15286.2|15262.2|15276.6|15252.6|0
1642638000000|2022-01-20 00:20:00|15277|15253|15285.4|15261.4|15285.4|15261.4|15276.6|15252.6|0
1642638300000|2022-01-20 00:25:00|15285.9|15261.9|15282.8|15258.8|15287.5|15263.5|15275|15251|0
1642638600000|2022-01-20 00:30:00|15282.3|15258.3|15285.3|15261.3|15285.7|15261.7|15272.9|15248.9|0
1642638900000|2022-01-20 00:35:00|15284.8|15260.8|15271|15247|15284.9|15260.9|15266.1|15242.1|0
1642639200000|2022-01-20 00:40:00|15270.9|15246.9|15271.5|15247.5|15274.4|15250.4|15267.6|15243.6|0
1642639500000|2022-01-20 00:45:00|15271.1|15247.1|15262.6|15238.6|15272.5|15248.5|15261.5|15237.5|0
1642639800000|2022-01-20 00:50:00|15262.4|15238.4|15262.4|15238.4|15262.6|15238.6|15253.8|15229.8|0
1642640100000|2022-01-20 00:55:00|15262|15238|15268.4|15244.4|15270|15246|15261.2|15237.2|0
1642640400000|2022-01-20 01:00:00|15270|15260|15245|15235|15274|15264|15239.5|15229.5|2479
1642640700000|2022-01-20 01:05:00|15244.5|15234.5|15249.5|15239.5|15258|15248|15244.5|15234.5|1032
1642641000000|2022-01-20 01:10:00|15249|15239|15263.5|15253.5|15267.5|15257.5|15248.5|15238.5|1261
1642641300000|2022-01-20 01:15:00|15260|15250|15235|15225|15261|15251|15228|15218|2969
1642641600000|2022-01-20 01:20:00|15235.5|15225.5|15235.5|15225.5|15250|15240|15222.5|15212.5|1540
1642641900000|2022-01-20 01:25:00|15236|15226|15237.5|15227.5|15247|15237|15230|15220|2677
1642642200000|2022-01-20 01:30:00|15235|15225|15307|15297|15325|15315|15232|15222|23710
1642642500000|2022-01-20 01:35:00|15305|15295|15377.5|15367.5|15378|15368|15288.5|15278.5|14289
1642642800000|2022-01-20 01:40:00|15379.5|15369.5|15425.5|15415.5|15429.5|15419.5|15357.5|15347.5|12344
1642643100000|2022-01-20 01:45:00|15425|15415|15427|15417|15473|15463|15416|15406|13626
1642643400000|2022-01-20 01:50:00|15426|15416|15416|15406|15447|15437|15403|15393|7818
1642643700000|2022-01-20 01:55:00|15418|15408|15435|15425|15438|15428|15400|15390|5688
1642644000000|2022-01-20 02:00:00|15434|15424|15429|15419|15464|15454|15426|15416|7817
1642644300000|2022-01-20 02:05:00|15428|15418|15437|15427|15442|15432|15417|15407|4710
1642644600000|2022-01-20 02:10:00|15436|15426|15434|15424|15455|15445|15432|15422|4646
1642644900000|2022-01-20 02:15:00|15435|15425|15483|15473|15484|15474|15435|15425|6686
1642645200000|2022-01-20 02:20:00|15484|15474|15488|15478|15491|15481|15456|15446|5398
1642645500000|2022-01-20 02:25:00|15487|15477|15486|15476|15493|15483|15480|15470|5048
1642645800000|2022-01-20 02:30:00|15487|15477|15474|15464|15489|15479|15446|15436|7785
1642646100000|2022-01-20 02:35:00|15473|15463|15438|15428|15473|15463|15436|15426|6779
1642646400000|2022-01-20 02:40:00|15441|15431|15402|15392|15443|15433|15402|15392|3680
1642646700000|2022-01-20 02:45:00|15401|15391|15410|15400|15429|15419|15388|15378|4211
1642647000000|2022-01-20 02:50:00|15408|15398|15429|15419|15446|15436|15401|15391|4709
1642647300000|2022-01-20 02:55:00|15428|15418|15434|15424|15449|15439|15427|15417|2928
1642647600000|2022-01-20 03:00:00|15435|15425|15454|15444|15457|15447|15434|15424|2801
1642647900000|2022-01-20 03:05:00|15456|15446|15453|15443|15466|15456|15449|15439|3266
1642648200000|2022-01-20 03:10:00|15455|15445|15465|15455|15471|15461|15453|15443|2502
1642648500000|2022-01-20 03:15:00|15463|15453|15510|15500|15510|15500|15459|15449|5383
1642648800000|2022-01-20 03:20:00|15509|15499|15535|15525|15557|15547|15507|15497|12150
1642649100000|2022-01-20 03:25:00|15534|15524|15552|15542|15574|15564|15532|15522|8818
1642649400000|2022-01-20 03:30:00|15554|15544|15561|15551|15562|15552|15552|15542|1635
1642649700000|2022-01-20 03:35:00|15562|15552|15568|15558|15570|15560|15558|15548|1657
1642650000000|2022-01-20 03:40:00|15567|15557|15576|15566|15576|15566|15566|15556|1781
1642650300000|2022-01-20 03:45:00|15574|15564|15578|15568|15584|15574|15574|15564|1496
1642650600000|2022-01-20 03:50:00|15579|15569|15586|15576|15586|15576|15578|15568|746
1642650900000|2022-01-20 03:55:00|15585|15575|15590|15580|15598|15588|15584|15574|2494
1642651200000|2022-01-20 04:00:00|15591|15581|15596|15586|15597|15587|15591|15581|972
1642651500000|2022-01-20 04:05:00|15595|15585|15596|15586|15601|15591|15595|15585|758
1642651800000|2022-01-20 04:10:00|15595|15585|15598|15588|15600|15590|15595|15585|498
1642652100000|2022-01-20 04:15:00|15597|15587|15603|15593|15603|15593|15597|15587|591
1642652400000|2022-01-20 04:20:00|15602|15592|15602|15592|15603|15593|15598|15588|739
1642652700000|2022-01-20 04:25:00|15603|15593|15603|15593|15605|15595|15601|15591|549
1642653000000|2022-01-20 04:30:00|15602|15592|15608|15598|15608|15598|15601|15591|596
1642653300000|2022-01-20 04:35:00|15607|15597|15605|15595|15610|15600|15604|15594|585
1642653600000|2022-01-20 04:40:00|15606|15596|15604|15594|15609|15599|15604|15594|519
1642653900000|2022-01-20 04:45:00|15605|15595|15603|15593|15607|15597|15602|15592|631
1642654200000|2022-01-20 04:50:00|15602|15592|15599|15589|15605|15595|15599|15589|953
1642654500000|2022-01-20 04:55:00|15600|15590|15595|15585|15600|15590|15588|15578|1315
1642654800000|2022-01-20 05:00:00|15594|15584|15593|15583|15614|15604|15572|15562|13024
1642655100000|2022-01-20 05:05:00|15594|15584|15579|15569|15608|15598|15562|15552|8137
1642655400000|2022-01-20 05:10:00|15578|15568|15591|15581|15591|15581|15573|15563|4222
1642655700000|2022-01-20 05:15:00|15590|15580|15572|15562|15600|15590|15568|15558|3358
1642656000000|2022-01-20 05:20:00|15573|15563|15544|15534|15573|15563|15543|15533|3436
1642656300000|2022-01-20 05:25:00|15540|15530|15525|15515|15542|15532|15520|15510|5296
1642656600000|2022-01-20 05:30:00|15523|15513|15528|15518|15537|15527|15518|15508|3539
1642656900000|2022-01-20 05:35:00|15527|15517|15523|15513|15548|15538|15522|15512|2784
1642657200000|2022-01-20 05:40:00|15522|15512|15530|15520|15556|15546|15520|15510|4614
1642657500000|2022-01-20 05:45:00|15531|15521|15532|15522|15552|15542|15518|15508|3944
1642657800000|2022-01-20 05:50:00|15531|15521|15528|15518|15540|15530|15516|15506|4362
1642658100000|2022-01-20 05:55:00|15527|15517|15535|15525|15545|15535|15526|15516|3279
1642658400000|2022-01-20 06:00:00|15537|15527|15552|15542|15552|15542|15513|15503|3861
1642658700000|2022-01-20 06:05:00|15551|15541|15538|15528|15551|15541|15524|15514|3476
1642659000000|2022-01-20 06:10:00|15537|15527|15541|15531|15549|15539|15536|15526|2388
1642659300000|2022-01-20 06:15:00|15540|15530|15563|15553|15566|15556|15539|15529|2545
1642659600000|2022-01-20 06:20:00|15562|15552|15549|15539|15564|15554|15545|15535|2732
1642659900000|2022-01-20 06:25:00|15548|15538|15552|15542|15554|15544|15541|15531|2776
1642660200000|2022-01-20 06:30:00|15553|15543|15533|15523|15553|15543|15524|15514|3924
1642660500000|2022-01-20 06:35:00|15532|15522|15534|15524|15537|15527|15522|15512|3573
1642660800000|2022-01-20 06:40:00|15535|15525|15531|15521|15536|15526|15523|15513|4112
1642661100000|2022-01-20 06:45:00|15532|15522|15514|15504|15532|15522|15513|15503|5164
1642661400000|2022-01-20 06:50:00|15515|15505|15509|15499|15516|15506|15506|15496|7356
1642661700000|2022-01-20 06:55:00|15510|15500|15498|15488|15514|15504|15494|15484|7159
1642662000000|2022-01-20 07:00:00|15497|15487|15490|15480|15506|15496|15474|15464|4948
1642662300000|2022-01-20 07:05:00|15489|15479|15501|15491|15505|15495|15487|15477|1124
1642662600000|2022-01-20 07:10:00|15500|15490|15493|15483|15501|15491|15488|15478|1257
1642662900000|2022-01-20 07:15:00|15494|15484|15499|15489|15500|15490|15487|15477|931
1642663200000|2022-01-20 07:20:00|15500|15490|15506|15496|15507|15497|15500|15490|1429
1642663500000|2022-01-20 07:25:00|15507|15497|15507|15497|15511|15501|15503|15493|691
1642663800000|2022-01-20 07:30:00|15508|15498|15507|15497|15509|15499|15502|15492|516
1642664100000|2022-01-20 07:35:00|15508|15498|15511|15501|15517|15507|15506|15496|667
1642664400000|2022-01-20 07:40:00|15512|15502|15513|15503|15516|15506|15511|15501|615
1642664700000|2022-01-20 07:45:00|15511|15501|15509|15499|15516|15506|15508|15498|872
1642665000000|2022-01-20 07:50:00|15506|15496|15505|15495|15509|15499|15501|15491|2057
1642665300000|2022-01-20 07:55:00|15504|15494|15509|15499|15509|15499|15501|15491|863
1642665600000|2022-01-20 08:00:00|15510|15498|15510|15499|15511|15500|15504|15493|1041
1642665900000|2022-01-20 08:05:00|15509|15498|15517|15505|15517|15506|15507|15496|1581
1642666200000|2022-01-20 08:10:00|15516|15506|15502|15490|15518|15507|15498|15487|1313
1642666500000|2022-01-20 08:15:00|15503|15491|15496|15485|15504|15493|15493|15482|1596
1642666800000|2022-01-20 08:20:00|15495|15484|15498|15487|15502|15491|15493|15482|1102
1642667100000|2022-01-20 08:25:00|15497|15486|15503|15490|15508|15497|15495|15484|1611
1642667400000|2022-01-20 08:30:00|15510|15486|15527.1|15503.1|15527.1|15503.1|15494.3|15470.3|0
1642667700000|2022-01-20 08:35:00|15526.2|15502.2|15519|15495|15527.1|15503.1|15519|15495|249
1642668000000|2022-01-20 08:40:00|15518.8|15494.8|15513.2|15489.2|15525.2|15501.2|15508.2|15484.2|0
1642668300000|2022-01-20 08:45:00|15512.9|15488.9|15496.5|15472.5|15512.9|15488.9|15491.4|15467.4|0
1642668600000|2022-01-20 08:50:00|15496.8|15472.8|15509.5|15485.5|15512.2|15488.2|15493.1|15469.1|0
1642668900000|2022-01-20 08:55:00|15509|15485|15513.6|15489.6|15514.8|15490.8|15503.6|15479.6|0
1642669200000|2022-01-20 09:00:00|15513.9|15489.9|15499|15488|15514.8|15498|15498|15481|1315
1642669500000|2022-01-20 09:05:00|15498|15487|15486|15475|15498|15487|15486|15475|310
1642669800000|2022-01-20 09:10:00|15487|15474|15490|15479|15490|15479|15486|15474|240
1642670100000|2022-01-20 09:15:00|15489|15478|15500|15489|15500|15489|15487|15475|618
1642670400000|2022-01-20 09:20:00|15501|15488|15506|15494|15511|15499|15501|15488|498
1642670700000|2022-01-20 09:25:00|15507|15495|15525|15514|15529|15517|15506|15495|782
1642671000000|2022-01-20 09:30:00|15526|15513|15541|15530|15542|15530|15524|15513|934
1642671300000|2022-01-20 09:35:00|15540|15529|15553|15542|15554|15543|15540|15529|743
1642671600000|2022-01-20 09:40:00|15554|15541|15557|15546|15566|15555|15553|15541|924
1642671900000|2022-01-20 09:45:00|15556|15545|15550|15538|15559|15547|15550|15538|477
1642672200000|2022-01-20 09:50:00|15549|15537|15552|15541|15555|15544|15546|15535|369
1642672500000|2022-01-20 09:55:00|15551|15540|15549|15537|15553|15542|15548|15537|227
1642672800000|2022-01-20 10:00:00|15548|15536|15550|15539|15550|15539|15544|15533|187
1642673100000|2022-01-20 10:05:00|15549|15538|15550|15538|15552|15541|15543|15532|215
1642673400000|2022-01-20 10:10:00|15549|15539|15548|15537|15551|15540|15548|15537|266
1642673700000|2022-01-20 10:15:00|15547|15536|15544|15533|15549|15537|15544|15533|208
1642674000000|2022-01-20 10:20:00|15545|15534|15545|15534|15548|15537|15544|15533|158
1642674300000|2022-01-20 10:25:00|15546|15533|15543|15532|15546|15533|15541|15530|172
1642674600000|2022-01-20 10:30:00|15544|15531|15538|15527|15548|15537|15537|15526|323
1642674900000|2022-01-20 10:35:00|15537|15526|15545|15533|15545|15534|15537|15525|251
1642675200000|2022-01-20 10:40:00|15546|15534|15558|15547|15559|15548|15544|15533|347
1642675500000|2022-01-20 10:45:00|15559|15545|15564|15552|15564|15553|15556|15545|596
1642675800000|2022-01-20 10:50:00|15563|15551|15567|15555|15573|15562|15562|15551|745
1642676100000|2022-01-20 10:55:00|15568|15556|15565|15554|15568|15556|15561|15550|153
1642676400000|2022-01-20 11:00:00|15566|15555|15567|15556|15571|15560|15566|15555|272
1642676700000|2022-01-20 11:05:00|15568|15557|15566|15554|15570|15558|15565|15554|348
1642677000000|2022-01-20 11:10:00|15565|15553|15564|15553|15569|15558|15563|15552|118
1642677300000|2022-01-20 11:15:00|15565|15554|15559|15548|15568|15557|15559|15548|231
1642677600000|2022-01-20 11:20:00|15560|15547|15562|15551|15564|15552|15559|15547|140
1642677900000|2022-01-20 11:25:00|15561|15550|15564|15553|15566|15554|15561|15549|97
1642678200000|2022-01-20 11:30:00|15563|15552|15563|15552|15565|15554|15562|15551|160
1642678500000|2022-01-20 11:35:00|15564|15553|15565|15554|15565|15554|15562|15551|58
1642678800000|2022-01-20 11:40:00|15566|15553|15556|15544|15566|15553|15554|15543|261
1642679100000|2022-01-20 11:45:00|15555|15545|15552|15541|15559|15548|15550|15538|431
1642679400000|2022-01-20 11:50:00|15554|15542|15552|15540|15554|15543|15549|15538|395
1642679700000|2022-01-20 11:55:00|15551|15541|15564|15553|15566|15555|15551|15540|186
1642680000000|2022-01-20 12:00:00|15563|15552|15563|15552|15564|15553|15558|15547|141
1642680300000|2022-01-20 12:05:00|15562|15551|15562|15551|15562|15551|15560|15549|52
1642680600000|2022-01-20 12:10:00|15561|15550|15556|15545|15562|15550|15556|15545|54
1642680900000|2022-01-20 12:15:00|15555|15544|15555|15543|15556|15544|15553|15542|34
1642681200000|2022-01-20 12:20:00|15554|15544|15560|15548|15563|15552|15554|15544|72
1642681500000|2022-01-20 12:25:00|15559|15547|15561|15549|15563|15552|15557|15546|65
1642681800000|2022-01-20 12:30:00|15562|15550|15555|15543|15562|15550|15555|15543|51
1642682100000|2022-01-20 12:35:00|15554|15542|15555|15543|15555|15544|15552|15540|90
1642682400000|2022-01-20 12:40:00|15554|15542|15560|15549|15560|15549|15552|15541|87
1642682700000|2022-01-20 12:45:00|15561|15548|15564|15553|15564|15553|15559|15547|112
1642683000000|2022-01-20 12:50:00|15563|15552|15566|15555|15568|15557|15563|15551|244
1642683300000|2022-01-20 12:55:00|15565|15554|15565|15554|15566|15555|15564|15553|47
1642683600000|2022-01-20 13:00:00|15564|15553|15565|15554|15566|15555|15559|15547|117
1642683900000|2022-01-20 13:05:00|15564|15553|15566|15555|15566|15555|15562|15551|74
1642684200000|2022-01-20 13:10:00|15565|15554|15566|15555|15566|15555|15565|15554|45
1642684500000|2022-01-20 13:15:00|15565|15554|15565|15554|15566|15555|15564|15553|48
1642684800000|2022-01-20 13:20:00|15564|15553|15566|15555|15567|15556|15564|15553|59
1642685100000|2022-01-20 13:25:00|15565|15554|15556|15545|15565|15554|15556|15545|163
1642685400000|2022-01-20 13:30:00|15557|15546|15570|15559|15573|15562|15557|15546|346
1642685700000|2022-01-20 13:35:00|15569|15558|15571|15560|15572|15561|15567|15556|138
1642686000000|2022-01-20 13:40:00|15570|15559|15581|15570|15583|15572|15569|15558|710
1642686300000|2022-01-20 13:45:00|15580|15569|15590|15579|15591|15580|15580|15569|1320
1642686600000|2022-01-20 13:50:00|15591|15580|15591|15579|15594|15583|15590|15579|314
1642686900000|2022-01-20 13:55:00|15590|15585|15591|15580|15597|15586|15590|15579|1208
1642687200000|2022-01-20 14:00:00|15590|15579|15594|15583|15594|15583|15590|15579|502
1642687500000|2022-01-20 14:05:00|15595|15582|15599|15588|15601|15589|15592|15581|518
1642687800000|2022-01-20 14:10:00|15598|15587|15600|15589|15601|15590|15592|15581|842
1642688100000|2022-01-20 14:15:00|15599|15588|15592|15581|15600|15589|15592|15581|545
1642688400000|2022-01-20 14:20:00|15593|15582|15589|15577|15593|15582|15587|15576|230
1642688700000|2022-01-20 14:25:00|15590|15578|15587|15576|15590|15579|15582|15571|561
1642689000000|2022-01-20 14:30:00|15586|15575|15586|15574|15599|15588|15580|15569|2197
1642689300000|2022-01-20 14:35:00|15585|15575|15573|15561|15588|15577|15565|15554|1099
1642689600000|2022-01-20 14:40:00|15574|15562|15578|15567|15587|15576|15572|15561|737
1642689900000|2022-01-20 14:45:00|15579|15568|15583|15572|15588|15577|15575|15563|768
1642690200000|2022-01-20 14:50:00|15582|15571|15604|15593|15604|15593|15581|15569|1440
1642690500000|2022-01-20 14:55:00|15603|15592|15612|15601|15612|15601|15599|15587|1129
1642690800000|2022-01-20 15:00:00|15611|15600|15619|15608|15620|15608|15608|15596|1750
1642691100000|2022-01-20 15:05:00|15620|15609|15622|15610|15626|15615|15616|15605|1079
1642691400000|2022-01-20 15:10:00|15621|15611|15618|15607|15621|15611|15615|15604|453
1642691700000|2022-01-20 15:15:00|15619|15608|15617|15606|15623|15612|15615|15604|488
1642692000000|2022-01-20 15:20:00|15618|15607|15616|15604|15620|15609|15607|15596|742
1642692300000|2022-01-20 15:25:00|15615|15603|15610|15599|15615|15604|15605|15594|612
1642692600000|2022-01-20 15:30:00|15609|15598|15616|15604|15622|15611|15609|15598|572
1642692900000|2022-01-20 15:35:00|15617|15605|15618|15607|15622|15611|15611|15600|1038
1642693200000|2022-01-20 15:40:00|15619|15608|15624|15613|15628|15617|15618|15607|1145
1642693500000|2022-01-20 15:45:00|15625|15614|15635|15623|15637|15626|15622|15611|1250
1642693800000|2022-01-20 15:50:00|15636|15624|15647|15635|15648|15637|15635|15623|858
1642694100000|2022-01-20 15:55:00|15646|15634|15645|15634|15646|15635|15638|15627|573
1642694400000|2022-01-20 16:00:00|15644|15633|15646|15635|15647|15636|15642|15631|309
1642694700000|2022-01-20 16:05:00|15647|15636|15642|15631|15647|15636|15639|15628|311
1642695000000|2022-01-20 16:10:00|15641|15630|15624|15613|15643|15632|15623|15612|707
1642695300000|2022-01-20 16:15:00|15625|15614|15621|15610|15629|15617|15618|15607|609
1642695600000|2022-01-20 16:20:00|15622|15609|15611|15600|15622|15609|15607|15595|830
1642695900000|2022-01-20 16:25:00|15610|15599|15611|15600|15613|15602|15606|15594|547
1642696200000|2022-01-20 16:30:00|15610|15599|15607|15596|15611|15600|15605|15594|429
1642696500000|2022-01-20 16:35:00|15608|15597|15614|15603|15615|15604|15607|15595|201
1642696800000|2022-01-20 16:40:00|15613|15602|15600|15589|15615|15604|15600|15589|373
1642697100000|2022-01-20 16:45:00|15599|15588|15605|15594|15609|15597|15599|15588|329
1642697400000|2022-01-20 16:50:00|15606|15593|15602|15591|15609|15597|15601|15590|229
1642697700000|2022-01-20 16:55:00|15601|15590|15601|15590|15606|15595|15601|15589|198
1642698000000|2022-01-20 17:00:00|15603|15592|15614|15602|15614|15603|15603|15592|467
1642698300000|2022-01-20 17:05:00|15613|15601|15608|15597|15617|15605|15608|15597|268
1642698600000|2022-01-20 17:10:00|15609|15596|15608|15597|15611|15600|15606|15595|252
1642698900000|2022-01-20 17:15:00|15609|15598|15606|15595|15609|15598|15604|15593|205
1642699200000|2022-01-20 17:20:00|15605|15594|15609|15597|15609|15598|15604|15593|207
1642699500000|2022-01-20 17:25:00|15608|15596|15610|15599|15610|15599|15605|15594|160
1642699800000|2022-01-20 17:30:00|15611|15600|15610|15599|15612|15601|15609|15598|112
1642700100000|2022-01-20 17:35:00|15611|15600|15610|15599|15613|15602|15609|15598|131
1642700400000|2022-01-20 17:40:00|15609|15598|15609|15598|15610|15599|15607|15596|139
1642700700000|2022-01-20 17:45:00|15608|15597|15601|15590|15608|15597|15601|15590|139
1642701000000|2022-01-20 17:50:00|15602|15589|15593|15582|15602|15590|15593|15582|186
1642701300000|2022-01-20 17:55:00|15592|15581|15592|15581|15594|15583|15590|15579|227
1642701600000|2022-01-20 18:00:00|15591|15580|15587|15576|15592|15580|15585|15574|323
1642701900000|2022-01-20 18:05:00|15586|15575|15582|15571|15587|15576|15581|15570|355
1642702200000|2022-01-20 18:10:00|15581|15570|15584|15573|15586|15575|15581|15570|49
1642702500000|2022-01-20 18:15:00|15585|15572|15582|15571|15586|15574|15581|15570|74
1642702800000|2022-01-20 18:20:00|15583|15572|15582|15571|15584|15573|15581|15570|107
1642703100000|2022-01-20 18:25:00|15583|15570|15581|15569|15585|15573|15580|15569|68
1642703400000|2022-01-20 18:30:00|15580|15570|15579|15568|15582|15571|15578|15567|416
1642703700000|2022-01-20 18:35:00|15578|15567|15578|15567|15580|15569|15578|15567|119
1642704000000|2022-01-20 18:40:00|15579|15568|15576|15564|15580|15568|15576|15564|148
1642704300000|2022-01-20 18:45:00|15575|15565|15574|15563|15577|15566|15572|15561|404
1642704600000|2022-01-20 18:50:00|15575|15564|15576|15564|15576|15565|15574|15563|98
1642704900000|2022-01-20 18:55:00|15575|15563|15572|15561|15576|15564|15572|15560|137
1642705200000|2022-01-20 19:00:00|15573|15562|15581|15570|15582|15570|15571|15560|184
1642705500000|2022-01-20 19:05:00|15580|15569|15576|15565|15581|15570|15575|15564|122
1642705800000|2022-01-20 19:10:00|15577|15566|15572|15561|15577|15566|15571|15559|536
1642706100000|2022-01-20 19:15:00|15571|15560|15566|15555|15571|15560|15565|15553|415
1642706400000|2022-01-20 19:20:00|15567|15556|15567|15555|15568|15556|15563|15551|104
1642706700000|2022-01-20 19:25:00|15566|15556|15564|15553|15570|15559|15564|15553|111
1642707000000|2022-01-20 19:30:00|15563|15552|15562|15551|15564|15553|15561|15550|171
1642707300000|2022-01-20 19:35:00|15561|15550|15556|15544|15562|15551|15555|15544|221
1642707600000|2022-01-20 19:40:00|15555|15545|15554|15544|15558|15547|15554|15543|118
1642707900000|2022-01-20 19:45:00|15554.5|15544.5|15555.5|15545.5|15557|15547|15553|15543|183
1642708200000|2022-01-20 19:50:00|15555|15545|15560|15550|15560.5|15550.5|15554.5|15544.5|146
1642708500000|2022-01-20 19:55:00|15560.5|15550.5|15557.5|15547.5|15561.5|15551.5|15556.5|15546.5|132
1642708800000|2022-01-20 20:00:00|15556.5|15546.5|15556.5|15546.5|15561.5|15551.5|15553.5|15543.5|161
1642709100000|2022-01-20 20:05:00|15556|15546|15547.5|15537.5|15558|15548|15547.5|15537.5|438
1642709400000|2022-01-20 20:10:00|15548.5|15538.5|15546.5|15536.5|15550.5|15540.5|15545.5|15535.5|240
1642709700000|2022-01-20 20:15:00|15547|15537|15549.5|15539.5|15550.5|15540.5|15543.5|15533.5|163
1642710000000|2022-01-20 20:20:00|15549|15539|15546.5|15536.5|15550.5|15540.5|15545|15535|189
1642710300000|2022-01-20 20:25:00|15546|15536|15544.5|15534.5|15548.5|15538.5|15542|15532|375
1642710600000|2022-01-20 20:30:00|15544|15534|15543|15533|15544.5|15534.5|15539.5|15529.5|410
1642710900000|2022-01-20 20:35:00|15543.5|15533.5|15544.5|15534.5|15545.5|15535.5|15540.5|15530.5|818
1642711200000|2022-01-20 20:40:00|15545.5|15535.5|15554.5|15544.5|15555|15545|15545|15535|814
1642711500000|2022-01-20 20:45:00|15553.5|15543.5|15551.5|15541.5|15557.5|15547.5|15550|15540|1041
1642711800000|2022-01-20 20:50:00|15551|15541|15551.5|15541.5|15557.5|15547.5|15548.5|15538.5|1294
1642712100000|2022-01-20 20:55:00|15551|15541|15556|15546|15557|15547|15547.5|15537.5|1278
1642712400000|2022-01-20 21:00:00|15555.5|15545.5|15560|15550|15561.5|15551.5|15552.5|15542.5|615
1642712700000|2022-01-20 21:05:00|15559.5|15549.5|15561.5|15551.5|15563.5|15553.5|15559.5|15549.5|551
1642713000000|2022-01-20 21:10:00|15561|15551|15560|15550|15561.5|15551.5|15560|15550|121
1642713300000|2022-01-20 21:15:00|15564.9|15540.9|15568.4|15544.4|15573.3|15549.3|15558.6|15534.6|1
1642713600000|2022-01-20 21:20:00|15567.7|15543.7|15553|15529|15569.8|15545.8|15550.2|15526.2|0
1642713900000|2022-01-20 21:25:00|15552.7|15528.7|15495|15471|15562.2|15538.2|15494.4|15470.4|0
1642714200000|2022-01-20 21:30:00|15494.7|15470.7|15497.1|15473.1|15497.1|15473.1|15480.4|15456.4|0
1642714500000|2022-01-20 21:35:00|15496.4|15472.4|15474|15450|15496.4|15472.4|15474|15450|0
1642714800000|2022-01-20 21:40:00|15473.6|15449.6|15461.5|15437.5|15478.6|15454.6|15440.3|15416.3|0
1642715100000|2022-01-20 21:45:00|15460.1|15436.1|15454.1|15430.1|15467.2|15443.2|15453.3|15429.3|0
1642715400000|2022-01-20 21:50:00|15453.4|15429.4|15493.1|15469.1|15494.1|15470.1|15451|15427|0
1642715700000|2022-01-20 21:55:00|15493.4|15469.4|15497.9|15473.9|15507.8|15483.8|15492.7|15468.7|0
1642716000000|2022-01-20 22:00:00|15497.8|15473.8|15491|15467|15498.4|15474.4|15488.4|15464.4|0
1642716300000|2022-01-20 22:05:00|15491.2|15467.2|15495.2|15471.2|15495.2|15471.2|15490|15466|0
1642716600000|2022-01-20 22:10:00|15495.5|15471.5|15520.3|15496.3|15520.3|15496.3|15495|15471|0
1642716900000|2022-01-20 22:15:00|15521.1|15497.1|15526.3|15502.3|15526.5|15502.5|15521.1|15497.1|0
1642717200000|2022-01-20 22:20:00|15526.5|15502.5|15527.6|15503.6|15528.9|15504.9|15526.5|15502.5|0
1642717500000|2022-01-20 22:25:00|15527.8|15503.8|15526.3|15502.3|15528.9|15504.9|15526.3|15502.3|0
1642717800000|2022-01-20 22:30:00|15526.8|15502.8|15527.8|15503.8|15527.8|15503.8|15526.7|15502.7|0
1642718100000|2022-01-20 22:35:00|15527.5|15503.5|15525.1|15501.1|15527.5|15503.5|15525.1|15501.1|0
1642718400000|2022-01-20 22:40:00|15525.6|15501.6|15522.1|15498.1|15526|15502|15522|15498|0
1642718700000|2022-01-20 22:45:00|15522.2|15498.2|15522.4|15498.4|15524.7|15500.7|15521.6|15497.6|0
1642719000000|2022-01-20 22:50:00|15522.6|15498.6|15520|15496|15522.7|15498.7|15518.8|15494.8|0
1642719300000|2022-01-20 22:55:00|15519.9|15495.9|15516.2|15492.2|15519.9|15495.9|15514.9|15490.9|0
1642719600000|2022-01-20 23:00:00|15508.2|15484.2|15533.2|15509.2|15533.2|15509.2|15504.9|15480.9|0
1642719900000|2022-01-20 23:05:00|15534.2|15510.2|15514|15490|15539.1|15515.1|15513.3|15489.3|0
1642720200000|2022-01-20 23:10:00|15513.6|15489.6|15510.5|15486.5|15523.8|15499.8|15504.2|15480.2|0
1642720500000|2022-01-20 23:15:00|15510.2|15486.2|15506.8|15482.8|15518.7|15494.7|15491|15467|0
1642720800000|2022-01-20 23:20:00|15506.1|15482.1|15512.7|15488.7|15515.2|15491.2|15496.4|15472.4|0
1642721100000|2022-01-20 23:25:00|15512.4|15488.4|15493.4|15469.4|15516.6|15492.6|15493.4|15469.4|0
1642721400000|2022-01-20 23:30:00|15494.1|15470.1|15500.8|15476.8|15507|15483|15494.1|15470.1|0
1642721700000|2022-01-20 23:35:00|15501.5|15477.5|15518.9|15494.9|15519.6|15495.6|15498|15474|0
1642722000000|2022-01-20 23:40:00|15519.6|15495.6|15522.4|15498.4|15524.5|15500.5|15517.5|15493.5|0
1642722300000|2022-01-20 23:45:00|15522.8|15498.8|15528.1|15504.1|15532.5|15508.5|15522.4|15498.4|0
1642722600000|2022-01-20 23:50:00|15527.4|15503.4|15523.9|15499.9|15530.2|15506.2|15517.6|15493.6|0
1642722900000|2022-01-20 23:55:00|15524.2|15500.2|15531.9|15507.9|15532.3|15508.3|15519.7|15495.7|0
1642723200000|2022-01-21 00:00:00|15532.2|15508.2|15516.5|15492.5|15539.9|15515.9|15512.2|15488.2|0
1642723500000|2022-01-21 00:05:00|15516.9|15492.9|15521.1|15497.1|15526|15502|15507.8|15483.8|0
1642723800000|2022-01-21 00:10:00|15520.7|15496.7|15524.6|15500.6|15531.6|15507.6|15514.8|15490.8|0
1642724100000|2022-01-21 00:15:00|15523.2|15499.2|15518.5|15494.5|15532.3|15508.3|15518.4|15494.4|0
1642724400000|2022-01-21 00:20:00|15519|15495|15513.6|15489.6|15519|15495|15503.1|15479.1|0
1642724700000|2022-01-21 00:25:00|15513.5|15489.5|15514.2|15490.2|15522.2|15498.2|15507.5|15483.5|0
1642725000000|2022-01-21 00:30:00|15513.8|15489.8|15510.7|15486.7|15514.3|15490.3|15505.2|15481.2|0
1642725300000|2022-01-21 00:35:00|15510.5|15486.5|15506.1|15482.1|15512.1|15488.1|15503.5|15479.5|0
1642725600000|2022-01-21 00:40:00|15505.6|15481.6|15503.9|15479.9|15505.9|15481.9|15499|15475|0
1642725900000|2022-01-21 00:45:00|15503.8|15479.8|15508.6|15484.6|15509.7|15485.7|15501.5|15477.5|0
1642726200000|2022-01-21 00:50:00|15508.4|15484.4|15507.2|15483.2|15517.1|15493.1|15501.3|15477.3|0
1642726500000|2022-01-21 00:55:00|15506.7|15482.7|15502.5|15478.5|15512.4|15488.4|15501.7|15477.7|0
1642726800000|2022-01-21 01:00:00|15502.1|15478.1|15502|15492|15533.5|15523.5|15498|15478.1|4719
1642727100000|2022-01-21 01:05:00|15502.5|15492.5|15493.5|15483.5|15513|15503|15493|15483|3210
1642727400000|2022-01-21 01:10:00|15494|15484|15489.5|15479.5|15498.5|15488.5|15481.5|15471.5|1942
1642727700000|2022-01-21 01:15:00|15490|15480|15490|15480|15495.5|15485.5|15476.5|15466.5|3000
1642728000000|2022-01-21 01:20:00|15492|15482|15491|15481|15497.5|15487.5|15475.5|15465.5|2228
1642728300000|2022-01-21 01:25:00|15491.5|15481.5|15490.5|15480.5|15499.5|15489.5|15480|15470|3484
1642728600000|2022-01-21 01:30:00|15491.5|15481.5|15442|15432|15517|15507|15435|15425|27535
1642728900000|2022-01-21 01:35:00|15440|15430|15475|15465|15485|15475|15417|15407|15649
1642729200000|2022-01-21 01:40:00|15476.5|15466.5|15518|15508|15554|15544|15470.5|15460.5|14617
1642729500000|2022-01-21 01:45:00|15517.5|15507.5|15514|15504|15536|15526|15494|15484|7691
1642729800000|2022-01-21 01:50:00|15511|15501|15544|15534|15545|15535|15507|15497|7628
1642730100000|2022-01-21 01:55:00|15543|15533|15528|15518|15554|15544|15516|15506|5535
1642730400000|2022-01-21 02:00:00|15529|15519|15561|15551|15577|15567|15517|15507|8204
1642730700000|2022-01-21 02:05:00|15562|15552|15571|15561|15574|15564|15548|15538|4731
1642731000000|2022-01-21 02:10:00|15573|15563|15554|15544|15573|15563|15538|15528|3507
1642731300000|2022-01-21 02:15:00|15553|15543|15517|15507|15558|15548|15516|15506|4513
1642731600000|2022-01-21 02:20:00|15516|15506|15554|15544|15557|15547|15514|15504|3807
1642731900000|2022-01-21 02:25:00|15552|15542|15543|15533|15573|15563|15540|15530|3828
1642732200000|2022-01-21 02:30:00|15542|15532|15524|15514|15544|15534|15512|15502|3888
1642732500000|2022-01-21 02:35:00|15523|15513|15543|15533|15545|15535|15517|15507|2193
1642732800000|2022-01-21 02:40:00|15542|15532|15521|15511|15561|15551|15519|15509|2002
1642733100000|2022-01-21 02:45:00|15523|15513|15512|15502|15537|15527|15508|15498|2716
1642733400000|2022-01-21 02:50:00|15511|15501|15495|15485|15516|15506|15490|15480|3826
1642733700000|2022-01-21 02:55:00|15496|15486|15496|15486|15509|15499|15493|15483|2328
1642734000000|2022-01-21 03:00:00|15495|15485|15492|15482|15508|15498|15484|15474|2593
1642734300000|2022-01-21 03:05:00|15493|15483|15456|15446|15493|15483|15456|15446|3063
1642734600000|2022-01-21 03:10:00|15455|15445|15465|15455|15468|15458|15444|15434|2908
1642734900000|2022-01-21 03:15:00|15466|15456|15467|15457|15476|15466|15460|15450|1757
1642735200000|2022-01-21 03:20:00|15466|15456|15479|15469|15490|15480|15462|15452|2059
1642735500000|2022-01-21 03:25:00|15480|15470|15476|15466|15488|15478|15475|15465|2116
1642735800000|2022-01-21 03:30:00|15475|15465|15474|15464|15477|15467|15464|15454|671
1642736100000|2022-01-21 03:35:00|15473|15463|15467|15457|15474|15464|15465|15455|591
1642736400000|2022-01-21 03:40:00|15468|15458|15475|15465|15478|15468|15468|15458|385
1642736700000|2022-01-21 03:45:00|15474|15464|15469|15459|15476|15466|15469|15459|472
1642737000000|2022-01-21 03:50:00|15468|15458|15472|15462|15473|15463|15466|15456|870
1642737300000|2022-01-21 03:55:00|15473|15463|15475|15465|15477|15467|15473|15463|430
1642737600000|2022-01-21 04:00:00|15476|15466|15477|15467|15480|15470|15474|15464|744
1642737900000|2022-01-21 04:05:00|15478|15468|15477|15467|15482|15472|15476|15466|936
1642738200000|2022-01-21 04:10:00|15478|15468|15474|15464|15481|15471|15473|15463|709
1642738500000|2022-01-21 04:15:00|15473|15463|15471|15461|15474|15464|15468|15458|754
1642738800000|2022-01-21 04:20:00|15472|15462|15474|15464|15475|15465|15471|15461|754
1642739100000|2022-01-21 04:25:00|15473|15463|15471|15461|15474|15464|15469|15459|643
1642739400000|2022-01-21 04:30:00|15472|15462|15463|15453|15473|15463|15462|15452|1269
1642739700000|2022-01-21 04:35:00|15464|15454|15467|15457|15468|15458|15464|15454|638
1642740000000|2022-01-21 04:40:00|15466|15456|15461.9|15451.9|15466|15456|15461.9|15451.9|559
1642740300000|2022-01-21 04:45:00|15460.9|15450.9|15458.9|15448.9|15464.9|15454.9|15456.9|15446.9|670
1642740600000|2022-01-21 04:50:00|15459.9|15449.9|15460.9|15450.9|15463.9|15453.9|15457.9|15447.9|664
1642740900000|2022-01-21 04:55:00|15459.9|15449.9|15463.9|15453.9|15466.9|15456.9|15459.9|15449.9|981
1642741200000|2022-01-21 05:00:00|15462.9|15452.9|15453.9|15443.9|15468.9|15458.9|15443.9|15433.9|5843
1642741500000|2022-01-21 05:05:00|15452.9|15442.9|15462.9|15452.9|15472.9|15462.9|15439.9|15429.9|3973
1642741800000|2022-01-21 05:10:00|15461.9|15451.9|15439.9|15429.9|15464.9|15454.9|15437.9|15427.9|2464
1642742100000|2022-01-21 05:15:00|15440.9|15430.9|15421.9|15411.9|15442.9|15432.9|15398.9|15388.9|3310
1642742400000|2022-01-21 05:20:00|15419.9|15409.9|15426.9|15416.9|15435.9|15425.9|15409.9|15399.9|2463
1642742700000|2022-01-21 05:25:00|15425.9|15415.9|15420.9|15410.9|15432.9|15422.9|15413.9|15403.9|2527
1642743000000|2022-01-21 05:30:00|15419.9|15409.9|15441.9|15431.9|15444.9|15434.9|15412.9|15402.9|3158
1642743300000|2022-01-21 05:35:00|15442.9|15432.9|15460.9|15450.9|15476.9|15466.9|15440.9|15430.9|5093
1642743600000|2022-01-21 05:40:00|15459.9|15449.9|15496.9|15486.9|15500.9|15490.9|15456.9|15446.9|6353
1642743900000|2022-01-21 05:45:00|15494.9|15484.9|15510.9|15500.9|15524.9|15514.9|15490.9|15480.9|6436
1642744200000|2022-01-21 05:50:00|15512.9|15502.9|15494.9|15484.9|15513.9|15503.9|15487.9|15477.9|2986
1642744500000|2022-01-21 05:55:00|15496.9|15486.9|15478.9|15468.9|15501.9|15491.9|15475.9|15465.9|2933
1642744800000|2022-01-21 06:00:00|15477.9|15467.9|15458.9|15448.9|15483.9|15473.9|15454.9|15444.9|3460
1642745100000|2022-01-21 06:05:00|15456.9|15446.9|15474.9|15464.9|15482.9|15472.9|15455.9|15445.9|3312
1642745400000|2022-01-21 06:10:00|15473.9|15463.9|15463.9|15453.9|15483.9|15473.9|15463.9|15453.9|2335
1642745700000|2022-01-21 06:15:00|15464.9|15454.9|15452.9|15442.9|15465.9|15455.9|15452.9|15442.9|2164
1642746000000|2022-01-21 06:20:00|15450.9|15440.9|15464.9|15454.9|15475.9|15465.9|15449.9|15439.9|2750
1642746300000|2022-01-21 06:25:00|15465.9|15455.9|15449.9|15439.9|15466.9|15456.9|15448.9|15438.9|2059
1642746600000|2022-01-21 06:30:00|15448.9|15438.9|15465.9|15455.9|15474.9|15464.9|15448.9|15438.9|2603
1642746900000|2022-01-21 06:35:00|15464.9|15454.9|15461.9|15451.9|15466.9|15456.9|15453.9|15443.9|2101
1642747200000|2022-01-21 06:40:00|15460.9|15450.9|15457.9|15447.9|15461.9|15451.9|15449.9|15439.9|3247
1642747500000|2022-01-21 06:45:00|15456.9|15446.9|15463.9|15453.9|15468.9|15458.9|15448.9|15438.9|3523
1642747800000|2022-01-21 06:50:00|15462.9|15452.9|15474.9|15464.9|15474.9|15464.9|15455.9|15445.9|3723
1642748100000|2022-01-21 06:55:00|15475.9|15465.9|15490.9|15480.9|15498.9|15488.9|15474.9|15464.9|4724
1642748400000|2022-01-21 07:00:00|15488.9|15478.9|15465.9|15455.9|15488.9|15478.9|15459.9|15449.9|2255
1642748700000|2022-01-21 07:05:00|15466.9|15456.9|15476.9|15466.9|15479.9|15469.9|15462.9|15452.9|611
1642749000000|2022-01-21 07:10:00|15475.9|15465.9|15470.9|15460.9|15476.9|15466.9|15469.9|15459.9|586
1642749300000|2022-01-21 07:15:00|15472.9|15462.9|15471.9|15461.9|15475.9|15465.9|15466.9|15456.9|632
1642749600000|2022-01-21 07:20:00|15472.9|15462.9|15475.9|15465.9|15480.9|15470.9|15472.9|15462.9|378
1642749900000|2022-01-21 07:25:00|15476.9|15466.9|15488.9|15478.9|15488.9|15478.9|15476.9|15466.9|423
1642750200000|2022-01-21 07:30:00|15487.9|15477.9|15484.9|15474.9|15488.9|15478.9|15478.9|15468.9|502
1642750500000|2022-01-21 07:35:00|15485.9|15475.9|15480.9|15470.9|15485.9|15475.9|15478.9|15468.9|211
1642750800000|2022-01-21 07:40:00|15481.9|15471.9|15486.9|15476.9|15486.9|15476.9|15478.9|15468.9|200
1642751100000|2022-01-21 07:45:00|15487.9|15477.9|15481.9|15471.9|15487.9|15477.9|15480.9|15470.9|404
1642751400000|2022-01-21 07:50:00|15482.9|15472.9|15481.9|15471.9|15486.9|15476.9|15480.9|15470.9|532
1642751700000|2022-01-21 07:55:00|15480.9|15470.9|15483.9|15473.9|15487.9|15477.9|15480.9|15470.9|626
1642752000000|2022-01-21 08:00:00|15484.9|15472.9|15483.9|15472.9|15488.9|15477.9|15480.9|15469.9|450
1642752300000|2022-01-21 08:05:00|15484.9|15471.9|15495.9|15483.9|15507.9|15495.9|15482.9|15471.9|1242
1642752600000|2022-01-21 08:10:00|15494.9|15482.9|15481.9|15470.9|15494.9|15483.9|15481.9|15470.9|220
1642752900000|2022-01-21 08:15:00|15480.9|15469.9|15479.9|15467.9|15483.9|15471.9|15474.9|15463.9|710
1642753200000|2022-01-21 08:20:00|15480.9|15468.9|15484.9|15472.9|15484.9|15473.9|15474.9|15462.9|542
1642753500000|2022-01-21 08:25:00|15483.9|15473.9|15494.9|15481.9|15500.9|15488.9|15480.9|15469.9|939
1642753800000|2022-01-21 08:30:00|15496.4|15472.4|15505.9|15481.9|15509|15485|15481.8|15457.8|0
1642754100000|2022-01-21 08:35:00|15505.4|15481.4|15493.3|15469.3|15516.5|15492.5|15488.2|15464.2|138
1642754400000|2022-01-21 08:40:00|15493.4|15469.4|15486.8|15462.8|15501.8|15477.8|15483.2|15459.2|0
1642754700000|2022-01-21 08:45:00|15487.2|15463.2|15484.9|15460.9|15491|15467|15469.7|15445.7|0
1642755000000|2022-01-21 08:50:00|15485.1|15461.1|15506.5|15482.5|15507|15483|15477.3|15453.3|0
1642755300000|2022-01-21 08:55:00|15506.6|15482.6|15517.6|15493.6|15520.5|15496.5|15501.8|15477.8|0
1642755600000|2022-01-21 09:00:00|15518|15494|15494.9|15482.9|15518|15494|15487.9|15475.9|204
1642755900000|2022-01-21 09:05:00|15495.9|15483.9|15487.9|15475.9|15498.9|15487.9|15483.9|15471.9|320
1642756200000|2022-01-21 09:10:00|15486.9|15474.9|15487.9|15475.9|15490.9|15478.9|15485.9|15473.9|86
1642756500000|2022-01-21 09:15:00|15486.9|15474.9|15485.9|15473.9|15490.9|15478.9|15475.9|15462.9|883
1642756800000|2022-01-21 09:20:00|15486.9|15474.9|15496.9|15484.9|15502.9|15491.9|15486.9|15474.9|194
1642757100000|2022-01-21 09:25:00|15497.9|15485.9|15504.9|15492.9|15504.9|15493.9|15496.9|15485.9|92
1642757400000|2022-01-21 09:30:00|15505.9|15493.9|15508.9|15497.9|15510.9|15499.9|15503.9|15491.9|335
1642757700000|2022-01-21 09:35:00|15509.9|15496.9|15505.9|15493.9|15509.9|15497.9|15501.9|15490.9|155
1642758000000|2022-01-21 09:40:00|15504.9|15494.9|15510.9|15498.9|15511.9|15500.9|15504.9|15492.9|92
1642758300000|2022-01-21 09:45:00|15508.9|15497.9|15510.9|15499.9|15510.9|15499.9|15506.9|15495.9|142
1642758600000|2022-01-21 09:50:00|15511.9|15500.9|15515.9|15503.9|15517.9|15506.9|15509.9|15498.9|121
1642758900000|2022-01-21 09:55:00|15514.9|15504.9|15513.9|15501.9|15517.9|15505.9|15512.9|15501.9|57
1642759200000|2022-01-21 10:00:00|15512.9|15502.9|15506.9|15495.9|15513.9|15502.9|15504.9|15493.9|85
1642759500000|2022-01-21 10:05:00|15507.9|15496.9|15506.9|15495.9|15511.9|15500.9|15505.9|15494.9|80
1642759800000|2022-01-21 10:10:00|15505.9|15494.9|15504.9|15492.9|15506.9|15495.9|15503.9|15492.9|66
1642760100000|2022-01-21 10:15:00|15505.9|15493.9|15514.9|15503.9|15514.9|15503.9|15504.9|15493.9|242
1642760400000|2022-01-21 10:20:00|15513.9|15502.9|15518.9|15506.9|15519.9|15508.9|15512.9|15501.9|310
1642760700000|2022-01-21 10:25:00|15517.9|15505.9|15520.9|15509.9|15522.9|15511.9|15513.9|15502.9|566
1642761000000|2022-01-21 10:30:00|15519.9|15508.9|15517.9|15505.9|15521.9|15510.9|15516.9|15505.9|88
1642761300000|2022-01-21 10:35:00|15518.9|15506.9|15520.9|15509.9|15521.9|15510.9|15518.9|15506.9|68
1642761600000|2022-01-21 10:40:00|15521.9|15508.9|15520.9|15509.9|15521.9|15510.9|15517.9|15506.9|202
1642761900000|2022-01-21 10:45:00|15521.9|15510.9|15518.9|15507.9|15521.9|15510.9|15516.9|15505.9|129
1642762200000|2022-01-21 10:50:00|15519.9|15508.9|15516.9|15505.9|15520.9|15508.9|15516.9|15505.9|69
1642762500000|2022-01-21 10:55:00|15515.9|15504.9|15520.9|15509.9|15521.9|15510.9|15514.9|15503.9|272
1642762800000|2022-01-21 11:00:00|15519.9|15508.9|15519.9|15507.9|15520.9|15508.9|15515.9|15504.9|56
1642763100000|2022-01-21 11:05:00|15518.9|15506.9|15511.9|15499.9|15519.9|15506.9|15508.9|15497.9|115
1642763400000|2022-01-21 11:10:00|15510.9|15498.9|15509.9|15497.9|15511.9|15500.9|15507.9|15496.9|51
1642763700000|2022-01-21 11:15:00|15508.9|15498.9|15506.9|15494.9|15509.9|15498.9|15500.9|15489.9|236
1642764000000|2022-01-21 11:20:00|15507.9|15495.9|15503.9|15491.9|15508.9|15496.9|15502.9|15491.9|101
1642764300000|2022-01-21 11:25:00|15502.9|15492.9|15509.9|15497.9|15510.9|15498.9|15502.9|15490.9|141
1642764600000|2022-01-21 11:30:00|15508.9|15496.9|15507.9|15496.9|15509.9|15497.9|15504.9|15493.9|116
1642764900000|2022-01-21 11:35:00|15506.9|15495.9|15515.9|15504.9|15517.9|15505.9|15506.9|15495.9|131
1642765200000|2022-01-21 11:40:00|15514.9|15503.9|15513.9|15502.9|15515.9|15504.9|15510.9|15499.9|56
1642765500000|2022-01-21 11:45:00|15512.9|15501.9|15510.9|15498.9|15514.9|15503.9|15506.9|15494.9|228
1642765800000|2022-01-21 11:50:00|15509.9|15499.9|15513.9|15502.9|15513.9|15502.9|15508.9|15496.9|189
1642766100000|2022-01-21 11:55:00|15514.9|15503.9|15516.9|15505.9|15520.9|15508.9|15513.9|15502.9|109
1642766400000|2022-01-21 12:00:00|15515.9|15504.9|15516.9|15504.9|15518.9|15507.9|15514.9|15503.9|283
1642766700000|2022-01-21 12:05:00|15517.9|15505.9|15512.9|15501.9|15518.9|15507.9|15508.9|15497.9|359
1642767000000|2022-01-21 12:10:00|15513.9|15502.9|15510.9|15499.9|15513.9|15502.9|15506.9|15495.9|170
1642767300000|2022-01-21 12:15:00|15511.9|15500.9|15514.9|15502.9|15515.9|15504.9|15509.9|15498.9|264
1642767600000|2022-01-21 12:20:00|15513.9|15503.9|15515.9|15504.9|15517.9|15506.9|15513.9|15502.9|74
1642767900000|2022-01-21 12:25:00|15514.9|15503.9|15517.9|15506.9|15518.9|15507.9|15513.9|15501.9|65
1642768200000|2022-01-21 12:30:00|15516.9|15505.9|15509.9|15498.9|15518.9|15507.9|15506.9|15494.9|192
1642768500000|2022-01-21 12:35:00|15510.9|15499.9|15513.9|15501.9|15515.9|15504.9|15507.9|15496.9|279
1642768800000|2022-01-21 12:40:00|15512.9|15500.9|15510.9|15498.9|15513.9|15502.9|15509.9|15498.9|94
1642769100000|2022-01-21 12:45:00|15509.9|15497.9|15508.9|15497.9|15512.9|15501.9|15507.9|15496.9|142
1642769400000|2022-01-21 12:50:00|15507.9|15496.9|15506.9|15495.9|15510.9|15499.9|15505.9|15494.9|278
1642769700000|2022-01-21 12:55:00|15507.9|15496.9|15506.9|15495.9|15507.9|15496.9|15502.9|15490.9|203
1642770000000|2022-01-21 13:00:00|15507.9|15496.9|15504.9|15492.9|15508.9|15496.9|15501.9|15490.9|128
1642770300000|2022-01-21 13:05:00|15505.9|15493.9|15504.9|15492.9|15505.9|15494.9|15501.9|15489.9|67
1642770600000|2022-01-21 13:10:00|15503.9|15493.9|15506.9|15494.9|15506.9|15495.9|15499.9|15488.9|403
1642770900000|2022-01-21 13:15:00|15505.9|15493.9|15514.9|15502.9|15515.9|15504.9|15503.9|15492.9|345
1642771200000|2022-01-21 13:20:00|15515.9|15503.9|15514.9|15502.9|15517.9|15506.9|15512.9|15500.9|173
1642771500000|2022-01-21 13:25:00|15513.9|15503.9|15512.9|15501.9|15516.9|15505.9|15512.9|15501.9|92
1642771800000|2022-01-21 13:30:00|15513.9|15502.9|15511.9|15500.9|15516.9|15505.9|15511.9|15499.9|249
1642772100000|2022-01-21 13:35:00|15510.9|15499.9|15515.9|15503.9|15515.9|15504.9|15510.9|15499.9|101
1642772400000|2022-01-21 13:40:00|15514.9|15502.9|15510.9|15499.9|15514.9|15503.9|15508.9|15497.9|68
1642772700000|2022-01-21 13:45:00|15511.9|15498.9|15507.9|15496.9|15513.9|15501.9|15506.9|15495.9|152
1642773000000|2022-01-21 13:50:00|15508.9|15497.9|15499.9|15488.9|15508.9|15497.9|15499.9|15487.9|259
1642773300000|2022-01-21 13:55:00|15500.9|15489.9|15502.9|15491.9|15503.9|15492.9|15495.9|15483.9|337
1642773600000|2022-01-21 14:00:00|15501.9|15490.9|15498.9|15487.9|15504.9|15492.9|15498.9|15487.9|193
1642773900000|2022-01-21 14:05:00|15497.9|15486.9|15498.9|15487.9|15503.9|15492.9|15495.9|15483.9|433
1642774200000|2022-01-21 14:10:00|15499.9|15486.9|15499.9|15487.9|15501.9|15490.9|15492.9|15481.9|166
1642774500000|2022-01-21 14:15:00|15498.9|15488.9|15500.9|15489.9|15501.9|15489.9|15495.9|15484.9|107
1642774800000|2022-01-21 14:20:00|15501.9|15488.9|15506.9|15494.9|15507.9|15496.9|15498.9|15487.9|106
1642775100000|2022-01-21 14:25:00|15505.9|15495.9|15508.9|15497.9|15511.9|15500.9|15505.9|15494.9|240
1642775400000|2022-01-21 14:30:00|15509.9|15498.9|15512.9|15500.9|15515.9|15503.9|15498.9|15487.9|985
1642775700000|2022-01-21 14:35:00|15511.9|15501.9|15516.9|15505.9|15518.9|15507.9|15505.9|15494.9|727
1642776000000|2022-01-21 14:40:00|15515.9|15504.9|15501.9|15490.9|15517.9|15506.9|15499.9|15488.9|499
1642776300000|2022-01-21 14:45:00|15500.9|15489.9|15499.9|15488.9|15510.9|15498.9|15493.9|15481.9|611
1642776600000|2022-01-21 14:50:00|15498.9|15487.9|15486.9|15475.9|15506.9|15494.9|15486.9|15475.9|612
1642776900000|2022-01-21 14:55:00|15485.9|15474.9|15479.9|15468.9|15492.9|15481.9|15479.9|15468.9|606
1642777200000|2022-01-21 15:00:00|15480.9|15469.9|15477.9|15465.9|15489.9|15477.9|15474.9|15463.9|729
1642777500000|2022-01-21 15:05:00|15476.9|15466.9|15472.9|15461.9|15487.9|15476.9|15472.9|15461.9|665
1642777800000|2022-01-21 15:10:00|15471.9|15460.9|15456.9|15445.9|15475.9|15464.9|15454.9|15443.9|1358
1642778100000|2022-01-21 15:15:00|15457.9|15446.9|15448.9|15437.9|15463.9|15452.9|15448.9|15437.9|783
1642778400000|2022-01-21 15:20:00|15449.9|15438.9|15453.9|15442.9|15458.9|15447.9|15442.9|15431.9|1046
1642778700000|2022-01-21 15:25:00|15452.9|15441.9|15462.9|15450.9|15463.9|15452.9|15450.9|15438.9|470
1642779000000|2022-01-21 15:30:00|15461.9|15451.9|15473.9|15461.9|15477.9|15466.9|15459.9|15448.9|769
1642779300000|2022-01-21 15:35:00|15474.9|15462.9|15477.9|15465.9|15485.9|15474.9|15470.9|15459.9|853
1642779600000|2022-01-21 15:40:00|15476.9|15466.9|15482.9|15470.9|15485.9|15474.9|15473.9|15462.9|928
1642779900000|2022-01-21 15:45:00|15483.9|15471.9|15491.9|15480.9|15493.9|15481.9|15478.9|15467.9|445
1642780200000|2022-01-21 15:50:00|15492.9|15481.9|15499.9|15488.9|15502.9|15491.9|15490.9|15479.9|836
1642780500000|2022-01-21 15:55:00|15498.9|15487.9|15497.9|15485.9|15507.9|15496.9|15494.9|15483.9|762
1642780800000|2022-01-21 16:00:00|15499.9|15486.9|15491.9|15480.9|15499.9|15488.9|15483.9|15472.9|626
1642781100000|2022-01-21 16:05:00|15492.9|15481.9|15495.9|15484.9|15497.9|15486.9|15487.9|15476.9|455
1642781400000|2022-01-21 16:10:00|15496.9|15485.9|15493.9|15481.9|15503.9|15491.9|15490.9|15479.9|400
1642781700000|2022-01-21 16:15:00|15492.9|15482.9|15502.9|15490.9|15505.9|15494.9|15492.9|15482.9|374
1642782000000|2022-01-21 16:20:00|15501.9|15491.9|15516.9|15504.9|15516.9|15505.9|15501.9|15490.9|414
1642782300000|2022-01-21 16:25:00|15515.9|15503.9|15503.9|15492.9|15516.9|15505.9|15502.9|15491.9|557
1642782600000|2022-01-21 16:30:00|15502.9|15491.9|15497.9|15486.9|15507.9|15496.9|15490.9|15479.9|493
1642782900000|2022-01-21 16:35:00|15498.9|15487.9|15482.9|15470.9|15502.9|15491.9|15480.9|15468.9|523
1642783200000|2022-01-21 16:40:00|15481.9|15471.9|15480.9|15469.9|15484.9|15473.9|15478.9|15466.9|221
1642783500000|2022-01-21 16:45:00|15479.9|15468.9|15472.9|15460.9|15480.9|15469.9|15469.9|15458.9|465
1642783800000|2022-01-21 16:50:00|15471.9|15461.9|15466.9|15455.9|15475.9|15464.9|15465.9|15454.9|415
1642784100000|2022-01-21 16:55:00|15467.9|15456.9|15469.9|15458.9|15472.9|15461.9|15466.9|15455.9|270
1642784400000|2022-01-21 17:00:00|15470.9|15457.9|15471.9|15460.9|15477.9|15465.9|15467.9|15455.9|219
1642784700000|2022-01-21 17:05:00|15472.9|15461.9|15476.9|15465.9|15479.9|15467.9|15471.9|15460.9|498
1642785000000|2022-01-21 17:10:00|15477.9|15466.9|15472.9|15460.9|15479.9|15467.9|15469.9|15458.9|969
1642785300000|2022-01-21 17:15:00|15471.9|15459.9|15465.9|15454.9|15473.9|15461.9|15465.9|15453.9|394
1642785600000|2022-01-21 17:20:00|15464.9|15453.9|15458.9|15447.9|15464.9|15454.9|15452.9|15440.9|1426
1642785900000|2022-01-21 17:25:00|15459.9|15446.9|15458.9|15447.9|15464.9|15453.9|15455.9|15444.9|392
1642786200000|2022-01-21 17:30:00|15459.9|15446.9|15458.9|15446.9|15460.9|15449.9|15455.9|15443.9|264
1642786500000|2022-01-21 17:35:00|15459.9|15447.9|15454.9|15442.9|15466.9|15454.9|15449.9|15438.9|494
1642786800000|2022-01-21 17:40:00|15455.9|15443.9|15454.9|15442.9|15462.9|15450.9|15452.9|15441.9|321
1642787100000|2022-01-21 17:45:00|15453.9|15443.9|15451.9|15439.9|15458.9|15447.9|15449.9|15438.9|289
1642787400000|2022-01-21 17:50:00|15450.9|15440.9|15450.9|15438.9|15452.9|15441.9|15448.9|15437.9|217
1642787700000|2022-01-21 17:55:00|15449.9|15439.9|15450.9|15439.9|15452.9|15440.9|15447.9|15435.9|289
1642788000000|2022-01-21 18:00:00|15449.9|15438.9|15443.9|15432.9|15452.9|15441.9|15442.9|15431.9|946
1642788300000|2022-01-21 18:05:00|15444.9|15433.9|15446.9|15435.9|15449.9|15437.9|15443.9|15431.9|341
1642788600000|2022-01-21 18:10:00|15447.9|15436.9|15455.9|15444.9|15457.9|15446.9|15446.9|15435.9|453
1642788900000|2022-01-21 18:15:00|15456.9|15445.9|15448.9|15437.9|15456.9|15445.9|15446.9|15434.9|472
1642789200000|2022-01-21 18:20:00|15449.9|15436.9|15436.9|15424.9|15449.9|15437.9|15433.9|15422.9|654
1642789500000|2022-01-21 18:25:00|15435.9|15425.9|15435.9|15424.9|15437.9|15426.9|15431.9|15420.9|336
1642789800000|2022-01-21 18:30:00|15436.9|15423.9|15436.9|15424.9|15438.9|15427.9|15430.9|15418.9|343
1642790100000|2022-01-21 18:35:00|15437.9|15425.9|15439.9|15428.9|15445.9|15433.9|15433.9|15422.9|332
1642790400000|2022-01-21 18:40:00|15438.9|15427.9|15443.9|15432.9|15448.9|15436.9|15438.9|15427.9|179
1642790700000|2022-01-21 18:45:00|15444.9|15433.9|15440.9|15429.9|15445.9|15434.9|15437.9|15426.9|390
1642791000000|2022-01-21 18:50:00|15439.9|15428.9|15441.9|15430.9|15443.9|15432.9|15437.9|15426.9|400
1642791300000|2022-01-21 18:55:00|15440.9|15429.9|15435.9|15424.9|15442.9|15431.9|15432.9|15421.9|357
1642791600000|2022-01-21 19:00:00|15436.9|15425.9|15437.9|15425.9|15439.9|15427.9|15433.9|15422.9|319
1642791900000|2022-01-21 19:05:00|15438.9|15426.9|15437.9|15426.9|15443.9|15431.9|15435.9|15424.9|106
1642792200000|2022-01-21 19:10:00|15438.9|15427.9|15436.9|15425.9|15441.9|15430.9|15435.9|15424.9|61
1642792500000|2022-01-21 19:15:00|15437.9|15424.9|15438.9|15427.9|15440.9|15428.9|15434.9|15423.9|147
1642792800000|2022-01-21 19:20:00|15439.9|15426.9|15442.9|15430.9|15442.9|15431.9|15435.9|15424.9|90
1642793100000|2022-01-21 19:25:00|15441.9|15429.9|15426.9|15415.9|15442.9|15429.9|15424.9|15413.9|446
1642793400000|2022-01-21 19:30:00|15425.9|15414.9|15418.9|15407.9|15426.9|15415.9|15417.9|15406.9|272
1642793700000|2022-01-21 19:35:00|15419.9|15406.9|15418.9|15406.9|15419.9|15407.9|15414.9|15402.9|545
1642794000000|2022-01-21 19:40:00|15419.9|15407.9|15424.9|15414.9|15425.9|15414.9|15417.9|15406.9|137
1642794300000|2022-01-21 19:45:00|15423.9|15413.9|15426.4|15416.4|15427.9|15417.9|15423.4|15413.4|119
1642794600000|2022-01-21 19:50:00|15425.9|15415.9|15423.4|15413.4|15426.4|15416.4|15420.4|15410.4|106
1642794900000|2022-01-21 19:55:00|15422.9|15412.9|15413.4|15403.4|15425.4|15415.4|15413.4|15403.4|198
1642795200000|2022-01-21 20:00:00|15413.9|15403.9|15411.4|15401.4|15417.4|15407.4|15411.4|15401.4|364
1642795500000|2022-01-21 20:05:00|15410.4|15400.4|15405.4|15395.4|15410.4|15400.4|15404.4|15394.4|517
1642795800000|2022-01-21 20:10:00|15404.4|15394.4|15401.4|15391.4|15407.4|15397.4|15399.4|15389.4|310
1642796100000|2022-01-21 20:15:00|15400.9|15390.9|15405.4|15395.4|15408.4|15398.4|15398.4|15388.4|363
1642796400000|2022-01-21 20:20:00|15404.4|15394.4|15406.9|15396.9|15410.9|15400.9|15400.9|15390.9|338
1642796700000|2022-01-21 20:25:00|15407.4|15397.4|15404.4|15394.4|15407.4|15397.4|15396.4|15386.4|546
1642797000000|2022-01-21 20:30:00|15403.9|15393.9|15405.9|15395.9|15413.4|15403.4|15402.4|15392.4|338
1642797300000|2022-01-21 20:35:00|15405.4|15395.4|15407.4|15397.4|15411.4|15401.4|15404.4|15394.4|161
1642797600000|2022-01-21 20:40:00|15407.9|15397.9|15410.4|15400.4|15415.9|15405.9|15407.9|15397.9|229
1642797900000|2022-01-21 20:45:00|15409.9|15399.9|15411.9|15401.9|15415.4|15405.4|15407.9|15397.9|311
1642798200000|2022-01-21 20:50:00|15411.4|15401.4|15395.4|15385.4|15411.4|15401.4|15394.4|15384.4|388
1642798500000|2022-01-21 20:55:00|15395.9|15385.9|15395.4|15385.4|15405.4|15395.4|15392.4|15382.4|400
1642798800000|2022-01-21 21:00:00|15395.9|15385.9|15394.4|15384.4|15408.4|15398.4|15394.4|15384.4|310
1642799100000|2022-01-21 21:05:00|15394.9|15384.9|15392.4|15382.4|15395.4|15385.4|15392.4|15382.4|142
1642799400000|2022-01-21 21:10:00|15393.4|15383.4|15394.9|15384.9|15397.4|15387.4|15388.9|15378.9|205
1642799700000|2022-01-21 21:15:00|15401.2|15377.2|15405|15381|15406.5|15382.5|15395.2|15371.2|0
1642800000000|2022-01-21 21:20:00|15404.3|15380.3|15399.4|15375.4|15405|15381|15397.3|15373.3|0
1642800300000|2022-01-21 21:25:00|15398.7|15374.7|15382.9|15358.9|15399.4|15375.4|15382.9|15358.9|0
1642800600000|2022-01-21 21:30:00|15383.6|15359.6|15385.7|15361.7|15387.8|15363.8|15382.9|15358.9|0
1642800900000|2022-01-21 21:35:00|15385|15361|15384.9|15360.9|15387|15363|15381.4|15357.4|0
1642801200000|2022-01-21 21:40:00|15384.2|15360.2|15387.7|15363.7|15387.7|15363.7|15382.1|15358.1|0
1642801500000|2022-01-21 21:45:00|15387.3|15363.3|15387.7|15363.7|15387.7|15363.7|15387|15363|0
1642801800000|2022-01-21 21:50:00|15387.3|15363.3|15387|15363|15387.7|15363.7|15385.6|15361.6|0
1642802100000|2022-01-21 21:55:00|15387.3|15363.3|15378.5|15354.5|15387.7|15363.7|15378.2|15354.2|0
1642978800000|2022-01-23 23:00:00|15407.5|15383.5|15410.8|15386.8|15420.6|15396.6|15407.5|15383.5|0
1642979100000|2022-01-23 23:05:00|15408.7|15384.7|15430.4|15406.4|15434.6|15410.6|15402.3|15378.3|0
1642979400000|2022-01-23 23:10:00|15431.1|15407.1|15434.1|15410.1|15437.4|15413.4|15420.3|15396.3|0
1642979700000|2022-01-23 23:15:00|15433.7|15409.7|15463.2|15439.2|15463.2|15439.2|15433.7|15409.7|0
1642980000000|2022-01-23 23:20:00|15462.8|15438.8|15458.7|15434.7|15468|15444|15456.3|15432.3|0
1642980300000|2022-01-23 23:25:00|15458.3|15434.3|15449.8|15425.8|15462.5|15438.5|15448.3|15424.3|0
1642980600000|2022-01-23 23:30:00|15450.9|15426.9|15461.9|15437.9|15468.9|15444.9|15447.4|15423.4|0
1642980900000|2022-01-23 23:35:00|15464|15440|15465.9|15441.9|15470.3|15446.3|15462.6|15438.6|0
1642981200000|2022-01-23 23:40:00|15465.2|15441.2|15468.7|15444.7|15469.4|15445.4|15461.7|15437.7|0
1642981500000|2022-01-23 23:45:00|15468.3|15444.3|15467.2|15443.2|15470.1|15446.1|15465.2|15441.2|0
1642981800000|2022-01-23 23:50:00|15467.1|15443.1|15478.3|15454.3|15483.2|15459.2|15464.6|15440.6|0
1642982100000|2022-01-23 23:55:00|15477.6|15453.6|15483|15459|15483|15459|15469.8|15445.8|0
1642982400000|2022-01-24 00:00:00|15482.3|15458.3|15478.1|15454.1|15483.7|15459.7|15471.7|15447.7|0
1642982700000|2022-01-24 00:05:00|15477.7|15453.7|15464.7|15440.7|15478.8|15454.8|15464.7|15440.7|0
1642983000000|2022-01-24 00:10:00|15465|15441|15469.6|15445.6|15472.4|15448.4|15464|15440|0
1642983300000|2022-01-24 00:15:00|15470.3|15446.3|15469.9|15445.9|15485.6|15461.6|15466|15442|0
1642983600000|2022-01-24 00:20:00|15469.5|15445.5|15472.9|15448.9|15476.9|15452.9|15466.4|15442.4|0
1642983900000|2022-01-24 00:25:00|15473|15449|15482.7|15458.7|15485.3|15461.3|15472.6|15448.6|0
1642984200000|2022-01-24 00:30:00|15482.3|15458.3|15471.1|15447.1|15483|15459|15469.8|15445.8|0
1642984500000|2022-01-24 00:35:00|15471.3|15447.3|15457.2|15433.2|15475.2|15451.2|15455.1|15431.1|0
1642984800000|2022-01-24 00:40:00|15457.4|15433.4|15461.6|15437.6|15468.6|15444.6|15453.9|15429.9|0
1642985100000|2022-01-24 00:45:00|15462.1|15438.1|15473.9|15449.9|15473.9|15449.9|15457.6|15433.6|0
1642985400000|2022-01-24 00:50:00|15473.4|15449.4|15460.2|15436.2|15478.5|15454.5|15458.3|15434.3|0
1642985700000|2022-01-24 00:55:00|15460.1|15436.1|15459.6|15435.6|15469.6|15445.6|15456.9|15432.9|0
1642986000000|2022-01-24 01:00:00|15460.3|15436.3|15427.4|15417.4|15460.3|15436.3|15388.9|15378.9|3722
1642986300000|2022-01-24 01:05:00|15426.4|15416.4|15438.9|15428.9|15442.4|15432.4|15426.4|15416.4|2322
1642986600000|2022-01-24 01:10:00|15439.4|15429.4|15436.4|15426.4|15442.4|15432.4|15435.4|15425.4|1324
1642986900000|2022-01-24 01:15:00|15437.9|15427.9|15435.9|15425.9|15438.4|15428.4|15417.4|15407.4|2532
1642987200000|2022-01-24 01:20:00|15437.4|15427.4|15404.4|15394.4|15440.4|15430.4|15400.4|15390.4|2694
1642987500000|2022-01-24 01:25:00|15404.9|15394.9|15423.4|15413.4|15429.9|15419.9|15400.9|15390.9|4433
1642987800000|2022-01-24 01:30:00|15422.9|15412.9|15412.4|15402.4|15429.9|15419.9|15334.4|15324.4|28226
1642988100000|2022-01-24 01:35:00|15412.9|15402.9|15422.9|15412.9|15452.4|15442.4|15373.9|15363.9|11092
1642988400000|2022-01-24 01:40:00|15421.9|15411.9|15394.4|15384.4|15459.9|15449.9|15364.9|15354.9|11218
1642988700000|2022-01-24 01:45:00|15395.4|15385.4|15382.9|15372.9|15395.4|15385.4|15345.9|15335.9|11180
1642989000000|2022-01-24 01:50:00|15380.9|15370.9|15400.9|15390.9|15410.9|15400.9|15343.9|15333.9|11235
1642989300000|2022-01-24 01:55:00|15399.9|15389.9|15374.9|15364.9|15408.9|15398.9|15366.9|15356.9|9340
1642989600000|2022-01-24 02:00:00|15375.9|15365.9|15314.9|15304.9|15398.9|15388.9|15312.9|15302.9|13547
1642989900000|2022-01-24 02:05:00|15313.9|15303.9|15328.9|15318.9|15334.9|15324.9|15306.9|15296.9|8010
1642990200000|2022-01-24 02:10:00|15330.9|15320.9|15335.9|15325.9|15350.9|15340.9|15315.9|15305.9|4003
1642990500000|2022-01-24 02:15:00|15336.9|15326.9|15357.9|15347.9|15369.9|15359.9|15330.9|15320.9|3773
1642990800000|2022-01-24 02:20:00|15356.9|15346.9|15401.9|15391.9|15409.9|15399.9|15340.9|15330.9|8339
1642991100000|2022-01-24 02:25:00|15404.9|15394.9|15393.9|15383.9|15411.9|15401.9|15388.9|15378.9|5447
1642991400000|2022-01-24 02:30:00|15392.9|15382.9|15391.9|15381.9|15419.9|15409.9|15383.9|15373.9|4981
1642991700000|2022-01-24 02:35:00|15390.9|15380.9|15422.9|15412.9|15422.9|15412.9|15386.9|15376.9|3686
1642992000000|2022-01-24 02:40:00|15420.9|15410.9|15448.9|15438.9|15451.9|15441.9|15407.9|15397.9|7848
1642992300000|2022-01-24 02:45:00|15449.9|15439.9|15426.9|15416.9|15454.9|15444.9|15413.9|15403.9|5326
1642992600000|2022-01-24 02:50:00|15425.9|15415.9|15417.9|15407.9|15431.9|15421.9|15408.9|15398.9|2460
1642992900000|2022-01-24 02:55:00|15418.9|15408.9|15422.9|15412.9|15428.9|15418.9|15410.9|15400.9|2413
1642993200000|2022-01-24 03:00:00|15423.9|15413.9|15431.9|15421.9|15436.9|15426.9|15414.9|15404.9|3379
1642993500000|2022-01-24 03:05:00|15429.9|15419.9|15435.9|15425.9|15443.9|15433.9|15423.9|15413.9|4593
1642993800000|2022-01-24 03:10:00|15436.9|15426.9|15436.9|15426.9|15463.9|15453.9|15435.9|15425.9|3285
1642994100000|2022-01-24 03:15:00|15438.9|15428.9|15438.9|15428.9|15452.9|15442.9|15431.9|15421.9|3751
1642994400000|2022-01-24 03:20:00|15436.9|15426.9|15467.9|15457.9|15467.9|15457.9|15430.9|15420.9|2304
1642994700000|2022-01-24 03:25:00|15468.9|15458.9|15475.9|15465.9|15490.9|15480.9|15468.9|15458.9|5133
1642995000000|2022-01-24 03:30:00|15476.9|15466.9|15469.9|15459.9|15477.9|15467.9|15462.9|15452.9|1372
1642995300000|2022-01-24 03:35:00|15470.9|15460.9|15468.9|15458.9|15473.9|15463.9|15466.9|15456.9|1834
1642995600000|2022-01-24 03:40:00|15466.9|15456.9|15464.9|15454.9|15467.9|15457.9|15460.9|15450.9|1026
1642995900000|2022-01-24 03:45:00|15461.9|15451.9|15471.9|15461.9|15471.9|15461.9|15460.9|15450.9|784
1642996200000|2022-01-24 03:50:00|15472.9|15462.9|15469.9|15459.9|15472.9|15462.9|15467.9|15457.9|474
1642996500000|2022-01-24 03:55:00|15470.9|15460.9|15463.9|15453.9|15470.9|15460.9|15461.9|15451.9|405
1642996800000|2022-01-24 04:00:00|15462.9|15452.9|15467.9|15457.9|15467.9|15457.9|15461.9|15451.9|297
1642997100000|2022-01-24 04:05:00|15466.9|15456.9|15464.9|15454.9|15468.9|15458.9|15464.9|15454.9|302
1642997400000|2022-01-24 04:10:00|15465.9|15455.9|15462.9|15452.9|15465.9|15455.9|15461.9|15451.9|560
1642997700000|2022-01-24 04:15:00|15461.9|15451.9|15459.9|15449.9|15462.9|15452.9|15459.9|15449.9|344
1642998000000|2022-01-24 04:20:00|15460.9|15450.9|15459.9|15449.9|15463.9|15453.9|15458.9|15448.9|366
1642998300000|2022-01-24 04:25:00|15460.9|15450.9|15459.9|15449.9|15461.9|15451.9|15456.9|15446.9|476
1642998600000|2022-01-24 04:30:00|15460.9|15450.9|15459.9|15449.9|15462.9|15452.9|15458.9|15448.9|408
1642998900000|2022-01-24 04:35:00|15460.9|15450.9|15460.9|15450.9|15462.9|15452.9|15460.9|15450.9|245
1642999200000|2022-01-24 04:40:00|15462.9|15452.9|15460.9|15450.9|15463.9|15453.9|15460.9|15450.9|359
1642999500000|2022-01-24 04:45:00|15462.9|15452.9|15462.9|15452.9|15463.9|15453.9|15461.9|15451.9|504
1642999800000|2022-01-24 04:50:00|15463.9|15453.9|15464.9|15454.9|15466.9|15456.9|15461.9|15451.9|332
1643000100000|2022-01-24 04:55:00|15465.9|15455.9|15460.9|15450.9|15466.9|15456.9|15460.9|15450.9|426
1643000400000|2022-01-24 05:00:00|15464.9|15454.9|15458.9|15448.9|15478.9|15468.9|15442.9|15432.9|8009
1643000700000|2022-01-24 05:05:00|15459.9|15449.9|15456.9|15446.9|15465.9|15455.9|15450.9|15440.9|2227
1643001000000|2022-01-24 05:10:00|15457.9|15447.9|15444.9|15434.9|15457.9|15447.9|15438.9|15428.9|2353
1643001300000|2022-01-24 05:15:00|15443.9|15433.9|15417.9|15407.9|15446.9|15436.9|15417.9|15407.9|2382
1643001600000|2022-01-24 05:20:00|15418.9|15408.9|15425.9|15415.9|15426.9|15416.9|15401.9|15391.9|2511
1643001900000|2022-01-24 05:25:00|15426.9|15416.9|15438.9|15428.9|15438.9|15428.9|15417.9|15407.9|2470
1643002200000|2022-01-24 05:30:00|15437.9|15427.9|15422.9|15412.9|15438.9|15428.9|15416.9|15406.9|2702
1643002500000|2022-01-24 05:35:00|15423.9|15413.9|15406.9|15396.9|15427.9|15417.9|15406.9|15396.9|3237
1643002800000|2022-01-24 05:40:00|15407.9|15397.9|15402.9|15392.9|15412.9|15402.9|15396.9|15386.9|3293
1643003100000|2022-01-24 05:45:00|15403.9|15393.9|15368.9|15358.9|15403.9|15393.9|15365.9|15355.9|5024
1643003400000|2022-01-24 05:50:00|15369.9|15359.9|15362.9|15352.9|15376.9|15366.9|15357.9|15347.9|3938
1643003700000|2022-01-24 05:55:00|15363.9|15353.9|15344.9|15334.9|15364.9|15354.9|15340.9|15330.9|9570
1643004000000|2022-01-24 06:00:00|15346.9|15336.9|15347.9|15337.9|15355.9|15345.9|15337.9|15327.9|3271
1643004300000|2022-01-24 06:05:00|15348.9|15338.9|15357.9|15347.9|15360.9|15350.9|15346.9|15336.9|3283
1643004600000|2022-01-24 06:10:00|15356.9|15346.9|15336.9|15326.9|15357.9|15347.9|15334.9|15324.9|3013
1643004900000|2022-01-24 06:15:00|15335.9|15325.9|15337.9|15327.9|15344.9|15334.9|15329.9|15319.9|6845
1643005200000|2022-01-24 06:20:00|15338.9|15328.9|15349.9|15339.9|15352.9|15342.9|15337.9|15327.9|4138
1643005500000|2022-01-24 06:25:00|15351.9|15341.9|15366.9|15356.9|15367.9|15357.9|15349.9|15339.9|2583
1643005800000|2022-01-24 06:30:00|15367.9|15357.9|15379.9|15369.9|15385.9|15375.9|15366.9|15356.9|3288
1643006100000|2022-01-24 06:35:00|15378.9|15368.9|15380.9|15370.9|15388.9|15378.9|15374.9|15364.9|2908
1643006400000|2022-01-24 06:40:00|15379.9|15369.9|15376.9|15366.9|15384.9|15374.9|15372.9|15362.9|3392
1643006700000|2022-01-24 06:45:00|15375.9|15365.9|15378.9|15368.9|15378.9|15368.9|15364.9|15354.9|5860
1643007000000|2022-01-24 06:50:00|15379.9|15369.9|15375.9|15365.9|15384.9|15374.9|15370.9|15360.9|4497
1643007300000|2022-01-24 06:55:00|15376.9|15366.9|15398.9|15388.9|15405.9|15395.9|15374.9|15364.9|8397
1643007600000|2022-01-24 07:00:00|15397.9|15387.9|15368.9|15358.9|15397.9|15387.9|15368.9|15358.9|4217
1643007900000|2022-01-24 07:05:00|15370.9|15360.9|15373.9|15363.9|15376.9|15366.9|15370.9|15360.9|958
1643008200000|2022-01-24 07:10:00|15374.9|15364.9|15370.9|15360.9|15380.9|15370.9|15369.9|15359.9|1216
1643008500000|2022-01-24 07:15:00|15369.9|15359.9|15363.9|15353.9|15373.9|15363.9|15363.9|15353.9|1495
1643008800000|2022-01-24 07:20:00|15364.9|15354.9|15368.9|15358.9|15370.9|15360.9|15361.9|15351.9|1419
1643009100000|2022-01-24 07:25:00|15367.9|15357.9|15365.9|15355.9|15372.9|15362.9|15365.9|15355.9|1461
1643009400000|2022-01-24 07:30:00|15366.9|15356.9|15375.9|15365.9|15375.9|15365.9|15366.9|15356.9|534
1643009700000|2022-01-24 07:35:00|15373.9|15363.9|15372.9|15362.9|15378.9|15368.9|15370.9|15360.9|415
1643010000000|2022-01-24 07:40:00|15373.9|15363.9|15369.9|15359.9|15375.9|15365.9|15366.9|15356.9|1285
1643010300000|2022-01-24 07:45:00|15368.9|15358.9|15370.9|15360.9|15375.9|15365.9|15365.9|15355.9|650
1643010600000|2022-01-24 07:50:00|15369.9|15359.9|15373.9|15363.9|15375.9|15365.9|15368.9|15358.9|1943
1643010900000|2022-01-24 07:55:00|15374.9|15364.9|15367.9|15357.9|15377.9|15367.9|15367.9|15357.9|937
1643011200000|2022-01-24 08:00:00|15368.9|15356.9|15378.9|15366.9|15378.9|15367.9|15362.9|15351.9|450
1643011500000|2022-01-24 08:05:00|15377.9|15367.9|15382.9|15371.9|15382.9|15371.9|15375.9|15364.9|504
1643011800000|2022-01-24 08:10:00|15383.9|15370.9|15387.9|15376.9|15389.9|15377.9|15381.9|15370.9|766
1643012100000|2022-01-24 08:15:00|15386.9|15375.9|15381.9|15369.9|15398.9|15387.9|15381.9|15369.9|941
1643012400000|2022-01-24 08:20:00|15382.9|15370.9|15384.9|15373.9|15387.9|15376.9|15379.9|15367.9|695
1643012700000|2022-01-24 08:25:00|15385.9|15375.9|15388.9|15376.9|15391.9|15380.9|15381.9|15370.9|1881
1643013000000|2022-01-24 08:30:00|15385.3|15361.3|15371.9|15347.9|15394|15370|15369.3|15345.3|0
1643013300000|2022-01-24 08:35:00|15371.7|15347.7|15367.4|15343.4|15373.3|15349.3|15359|15335|452
1643013600000|2022-01-24 08:40:00|15367.1|15343.1|15351.3|15327.3|15373.2|15349.2|15349.5|15325.5|0
1643013900000|2022-01-24 08:45:00|15351.8|15327.8|15356.5|15332.5|15373.3|15349.3|15346.3|15322.3|0
1643014200000|2022-01-24 08:50:00|15357|15333|15339.9|15315.9|15358.4|15334.4|15339.4|15315.4|0
1643014500000|2022-01-24 08:55:00|15339.4|15315.4|15339.7|15315.7|15346.7|15322.7|15332.1|15308.1|0
1643014800000|2022-01-24 09:00:00|15340.6|15316.6|15362.9|15350.9|15366.9|15355.9|15340.6|15316.6|556
1643015100000|2022-01-24 09:05:00|15363.9|15351.9|15362.9|15350.9|15365.9|15353.9|15356.9|15344.9|380
1643015400000|2022-01-24 09:10:00|15360.9|15351.9|15364.9|15352.9|15365.9|15353.9|15356.9|15344.9|215
1643015700000|2022-01-24 09:15:00|15363.9|15349.9|15349.9|15338.9|15363.9|15349.9|15347.9|15335.9|529
1643016000000|2022-01-24 09:20:00|15350.9|15339.9|15346.9|15335.9|15350.9|15339.9|15341.9|15329.9|341
1643016300000|2022-01-24 09:25:00|15347.9|15336.9|15368.9|15356.9|15369.9|15357.9|15347.9|15335.9|2718
1643016600000|2022-01-24 09:30:00|15367.9|15357.9|15367.9|15356.9|15371.9|15360.9|15362.9|15351.9|509
1643016900000|2022-01-24 09:35:00|15366.9|15355.9|15372.9|15361.9|15377.9|15366.9|15363.9|15352.9|514
1643017200000|2022-01-24 09:40:00|15370.9|15360.9|15377.9|15366.9|15380.9|15369.9|15368.9|15356.9|422
1643017500000|2022-01-24 09:45:00|15376.9|15365.9|15376.9|15364.9|15376.9|15365.9|15370.9|15358.9|219
1643017800000|2022-01-24 09:50:00|15377.9|15365.9|15377.9|15365.9|15382.9|15371.9|15375.9|15364.9|224
1643018100000|2022-01-24 09:55:00|15376.9|15366.9|15382.9|15371.9|15382.9|15371.9|15375.9|15364.9|194
1643018400000|2022-01-24 10:00:00|15381.9|15370.9|15369.9|15358.9|15382.9|15370.9|15368.9|15356.9|221
1643018700000|2022-01-24 10:05:00|15370.9|15359.9|15356.9|15345.9|15372.9|15360.9|15353.9|15342.9|255
1643019000000|2022-01-24 10:10:00|15357.9|15344.9|15353.9|15342.9|15359.9|15348.9|15352.9|15341.9|126
1643019300000|2022-01-24 10:15:00|15352.9|15341.9|15346.9|15334.9|15355.9|15344.9|15343.9|15332.9|352
1643019600000|2022-01-24 10:20:00|15345.9|15335.9|15340.9|15329.9|15355.9|15344.9|15340.9|15329.9|535
1643019900000|2022-01-24 10:25:00|15341.9|15330.9|15343.9|15331.9|15347.9|15335.9|15340.9|15329.9|569
1643020200000|2022-01-24 10:30:00|15342.9|15330.9|15347.9|15336.9|15352.9|15340.9|15341.9|15330.9|255
1643020500000|2022-01-24 10:35:00|15346.9|15335.9|15341.9|15330.9|15347.9|15336.9|15340.9|15328.9|208
1643020800000|2022-01-24 10:40:00|15340.9|15329.9|15331.9|15320.9|15343.9|15331.9|15326.9|15315.9|589
1643021100000|2022-01-24 10:45:00|15332.9|15321.9|15335.9|15324.9|15336.9|15324.9|15330.9|15319.9|230
1643021400000|2022-01-24 10:50:00|15336.9|15325.9|15338.9|15327.9|15339.9|15328.9|15331.9|15320.9|171
1643021700000|2022-01-24 10:55:00|15337.9|15326.9|15343.9|15331.9|15348.9|15337.9|15337.9|15325.9|712
1643022000000|2022-01-24 11:00:00|15342.9|15332.9|15344.9|15333.9|15349.9|15338.9|15342.9|15331.9|201
1643022300000|2022-01-24 11:05:00|15343.9|15332.9|15356.9|15344.9|15356.9|15345.9|15343.9|15332.9|194
1643022600000|2022-01-24 11:10:00|15355.9|15345.9|15358.9|15347.9|15359.9|15348.9|15355.9|15344.9|215
1643022900000|2022-01-24 11:15:00|15359.9|15348.9|15344.9|15333.9|15361.9|15350.9|15344.9|15333.9|205
1643023200000|2022-01-24 11:20:00|15343.9|15332.9|15348.9|15336.9|15352.9|15340.9|15342.9|15331.9|148
1643023500000|2022-01-24 11:25:00|15349.9|15337.9|15340.9|15328.9|15350.9|15339.9|15338.9|15327.9|139
1643023800000|2022-01-24 11:30:00|15339.9|15329.9|15337.9|15325.9|15341.9|15330.9|15336.9|15324.9|122
1643024100000|2022-01-24 11:35:00|15336.9|15324.9|15345.9|15333.9|15345.9|15334.9|15335.9|15324.9|160
1643024400000|2022-01-24 11:40:00|15346.9|15334.9|15349.9|15338.9|15350.9|15339.9|15345.9|15333.9|76
1643024700000|2022-01-24 11:45:00|15348.9|15337.9|15355.9|15344.9|15356.9|15345.9|15348.9|15337.9|125
1643025000000|2022-01-24 11:50:00|15354.9|15343.9|15349.9|15338.9|15356.9|15345.9|15349.9|15338.9|123
1643025300000|2022-01-24 11:55:00|15350.9|15339.9|15349.9|15338.9|15350.9|15339.9|15345.9|15333.9|122
1643025600000|2022-01-24 12:00:00|15350.9|15337.9|15343.9|15332.9|15352.9|15341.9|15340.9|15329.9|119
1643025900000|2022-01-24 12:05:00|15344.9|15333.9|15346.9|15335.9|15349.9|15338.9|15343.9|15332.9|829
1643026200000|2022-01-24 12:10:00|15347.9|15336.9|15348.9|15337.9|15350.9|15339.9|15344.9|15332.9|239
1643026500000|2022-01-24 12:15:00|15349.9|15338.9|15348.9|15337.9|15352.9|15341.9|15345.9|15334.9|113
1643026800000|2022-01-24 12:20:00|15347.9|15336.9|15345.9|15333.9|15347.9|15336.9|15340.9|15329.9|525
1643027100000|2022-01-24 12:25:00|15346.9|15334.9|15348.9|15337.9|15350.9|15339.9|15346.9|15334.9|105
1643027400000|2022-01-24 12:30:00|15347.9|15336.9|15345.9|15334.9|15353.9|15341.9|15343.9|15332.9|152
1643027700000|2022-01-24 12:35:00|15346.9|15335.9|15346.9|15335.9|15350.9|15338.9|15345.9|15334.9|132
1643028000000|2022-01-24 12:40:00|15347.9|15336.9|15345.9|15334.9|15348.9|15337.9|15342.9|15331.9|787
1643028300000|2022-01-24 12:45:00|15346.9|15335.9|15343.9|15332.9|15346.9|15335.9|15343.9|15331.9|66
1643028600000|2022-01-24 12:50:00|15342.9|15331.9|15339.9|15328.9|15342.9|15332.9|15337.9|15326.9|81
1643028900000|2022-01-24 12:55:00|15340.9|15329.9|15336.9|15325.9|15341.9|15330.9|15336.9|15325.9|119
1643029200000|2022-01-24 13:00:00|15335.9|15324.9|15332.9|15321.9|15336.9|15324.9|15325.9|15314.9|875
1643029500000|2022-01-24 13:05:00|15333.9|15320.9|15340.9|15329.9|15342.9|15330.9|15333.9|15320.9|188
1643029800000|2022-01-24 13:10:00|15339.9|15328.9|15339.9|15328.9|15342.9|15331.9|15334.9|15323.9|1003
1643030100000|2022-01-24 13:15:00|15338.9|15327.9|15333.9|15322.9|15341.9|15329.9|15333.9|15321.9|215
1643030400000|2022-01-24 13:20:00|15334.9|15323.9|15327.9|15315.9|15335.9|15324.9|15326.9|15315.9|342
1643030700000|2022-01-24 13:25:00|15328.9|15316.9|15330.9|15319.9|15331.9|15320.9|15324.9|15313.9|300
1643031000000|2022-01-24 13:30:00|15329.9|15318.9|15327.9|15316.9|15333.9|15322.9|15324.9|15313.9|460
1643031300000|2022-01-24 13:35:00|15326.9|15315.9|15322.9|15311.9|15328.9|15317.9|15315.9|15304.9|849
1643031600000|2022-01-24 13:40:00|15321.9|15310.9|15325.9|15314.9|15328.9|15317.9|15318.9|15307.9|218
1643031900000|2022-01-24 13:45:00|15324.9|15313.9|15334.9|15322.9|15335.9|15323.9|15323.9|15312.9|336
1643032200000|2022-01-24 13:50:00|15333.9|15321.9|15333.9|15322.9|15339.9|15328.9|15332.9|15321.9|443
1643032500000|2022-01-24 13:55:00|15334.9|15323.9|15325.9|15314.9|15337.9|15326.9|15324.9|15313.9|591
1643032800000|2022-01-24 14:00:00|15326.9|15313.9|15325.9|15314.9|15328.9|15317.9|15318.9|15307.9|711
1643033100000|2022-01-24 14:05:00|15326.9|15313.9|15322.9|15310.9|15329.9|15318.9|15318.9|15307.9|1676
1643033400000|2022-01-24 14:10:00|15323.9|15311.9|15329.9|15318.9|15330.9|15318.9|15321.9|15310.9|1712
1643033700000|2022-01-24 14:15:00|15328.9|15317.9|15333.9|15322.9|15335.9|15324.9|15328.9|15317.9|463
1643034000000|2022-01-24 14:20:00|15334.9|15323.9|15327.9|15315.9|15334.9|15323.9|15324.9|15312.9|377
1643034300000|2022-01-24 14:25:00|15326.9|15316.9|15338.9|15327.9|15338.9|15327.9|15324.9|15313.9|646
1643034600000|2022-01-24 14:30:00|15337.9|15326.9|15325.9|15314.9|15339.9|15328.9|15320.9|15308.9|1319
1643034900000|2022-01-24 14:35:00|15324.9|15312.9|15346.9|15335.9|15347.9|15335.9|15324.9|15312.9|1082
1643035200000|2022-01-24 14:40:00|15345.9|15334.9|15321.9|15310.9|15345.9|15334.9|15321.9|15309.9|608
1643035500000|2022-01-24 14:45:00|15320.9|15309.9|15306.9|15295.9|15322.9|15310.9|15304.9|15293.9|1019
1643035800000|2022-01-24 14:50:00|15307.9|15294.9|15298.9|15287.9|15308.9|15297.9|15290.9|15279.9|1693
1643036100000|2022-01-24 14:55:00|15297.9|15286.9|15282.9|15271.9|15306.9|15295.9|15282.9|15270.9|1411
1643036400000|2022-01-24 15:00:00|15283.9|15272.9|15276.9|15265.9|15289.9|15278.9|15275.9|15264.9|1136
1643036700000|2022-01-24 15:05:00|15277.9|15266.9|15260.9|15249.9|15278.9|15267.9|15259.9|15248.9|1778
1643037000000|2022-01-24 15:10:00|15259.9|15248.9|15251.9|15240.9|15260.9|15249.9|15247.9|15235.9|2720
1643037300000|2022-01-24 15:15:00|15253.9|15242.9|15228.9|15217.9|15254.9|15243.9|15228.9|15217.9|1139
1643037600000|2022-01-24 15:20:00|15229.9|15218.9|15251.9|15240.9|15251.9|15240.9|15228.9|15217.9|1314
1643037900000|2022-01-24 15:25:00|15250.9|15239.9|15269.9|15258.9|15272.9|15260.9|15250.9|15239.9|1170
1643038200000|2022-01-24 15:30:00|15268.9|15257.9|15265.9|15254.9|15279.9|15267.9|15264.9|15253.9|1303
1643038500000|2022-01-24 15:35:00|15264.9|15253.9|15270.9|15259.9|15274.9|15262.9|15256.9|15245.9|903
1643038800000|2022-01-24 15:40:00|15269.9|15258.9|15273.9|15261.9|15273.9|15262.9|15255.9|15244.9|886
1643039100000|2022-01-24 15:45:00|15272.9|15260.9|15245.9|15234.9|15274.9|15262.9|15244.9|15233.9|606
1643039400000|2022-01-24 15:50:00|15246.9|15235.9|15253.9|15242.9|15253.9|15242.9|15241.9|15230.9|1933
1643039700000|2022-01-24 15:55:00|15254.9|15241.9|15236.9|15225.9|15255.9|15244.9|15234.9|15223.9|769
1643040000000|2022-01-24 16:00:00|15235.9|15224.9|15232.9|15221.9|15236.9|15225.9|15226.9|15215.9|805
1643040300000|2022-01-24 16:05:00|15231.9|15220.9|15217.9|15206.9|15233.9|15222.9|15217.9|15206.9|894
1643040600000|2022-01-24 16:10:00|15216.9|15205.9|15207.9|15196.9|15218.9|15207.9|15206.9|15195.9|1281
1643040900000|2022-01-24 16:15:00|15206.9|15195.9|15206.9|15194.9|15209.9|15198.9|15203.9|15192.9|799
1643041200000|2022-01-24 16:20:00|15205.9|15193.9|15204.9|15192.9|15214.9|15203.9|15203.9|15192.9|369
1643041500000|2022-01-24 16:25:00|15203.9|15191.9|15225.9|15214.9|15226.9|15214.9|15200.9|15189.9|788
1643041800000|2022-01-24 16:30:00|15226.9|15215.9|15223.9|15212.9|15229.9|15218.9|15219.9|15207.9|551
1643042100000|2022-01-24 16:35:00|15225.9|15214.9|15221.9|15210.9|15232.9|15221.9|15217.9|15206.9|641
1643042400000|2022-01-24 16:40:00|15220.9|15209.9|15210.9|15199.9|15222.9|15211.9|15208.9|15197.9|610
1643042700000|2022-01-24 16:45:00|15211.9|15200.9|15190.9|15178.9|15216.9|15205.9|15190.9|15178.9|843
1643043000000|2022-01-24 16:50:00|15189.9|15179.9|15215.9|15204.9|15215.9|15204.9|15187.9|15176.9|1102
1643043300000|2022-01-24 16:55:00|15216.9|15203.9|15221.9|15210.9|15225.9|15213.9|15213.9|15202.9|1153
1643043600000|2022-01-24 17:00:00|15220.9|15209.9|15207.9|15195.9|15221.9|15210.9|15204.9|15193.9|459
1643043900000|2022-01-24 17:05:00|15208.9|15196.9|15195.9|15183.9|15209.9|15198.9|15192.9|15181.9|514
1643044200000|2022-01-24 17:10:00|15196.9|15184.9|15179.9|15167.9|15196.9|15185.9|15175.9|15164.9|1328
1643044500000|2022-01-24 17:15:00|15178.9|15168.9|15177.9|15165.9|15179.9|15168.9|15167.9|15156.9|967
1643044800000|2022-01-24 17:20:00|15176.9|15164.9|15182.9|15170.9|15193.9|15182.9|15173.9|15162.9|510
1643045100000|2022-01-24 17:25:00|15181.9|15171.9|15191.9|15180.9|15196.9|15185.9|15172.9|15161.9|605
1643045400000|2022-01-24 17:30:00|15192.9|15179.9|15190.9|15179.9|15195.9|15184.9|15185.9|15174.9|231
1643045700000|2022-01-24 17:35:00|15189.9|15178.9|15191.9|15179.9|15192.9|15180.9|15178.9|15166.9|319
1643046000000|2022-01-24 17:40:00|15190.9|15178.9|15199.9|15187.9|15199.9|15188.9|15178.9|15167.9|347
1643046300000|2022-01-24 17:45:00|15198.9|15188.9|15202.9|15191.9|15208.9|15196.9|15197.9|15185.9|169
1643046600000|2022-01-24 17:50:00|15201.9|15190.9|15219.9|15207.9|15220.9|15209.9|15197.9|15186.9|860
1643046900000|2022-01-24 17:55:00|15218.9|15206.9|15210.9|15199.9|15223.9|15211.9|15210.9|15198.9|374
1643047200000|2022-01-24 18:00:00|15211.9|15200.9|15218.9|15206.9|15221.9|15210.9|15208.9|15197.9|339
1643047500000|2022-01-24 18:05:00|15217.9|15205.9|15230.9|15219.9|15234.9|15223.9|15212.9|15201.9|711
1643047800000|2022-01-24 18:10:00|15229.9|15218.9|15233.9|15222.9|15237.9|15226.9|15224.9|15213.9|422
1643048100000|2022-01-24 18:15:00|15234.9|15223.9|15243.9|15232.9|15247.9|15236.9|15232.9|15220.9|688
1643048400000|2022-01-24 18:20:00|15244.9|15231.9|15228.9|15217.9|15246.9|15235.9|15228.9|15216.9|634
1643048700000|2022-01-24 18:25:00|15229.9|15216.9|15225.9|15213.9|15234.9|15223.9|15222.9|15211.9|380
1643049000000|2022-01-24 18:30:00|15224.9|15212.9|15238.9|15227.9|15240.9|15229.9|15222.9|15211.9|192
1643049300000|2022-01-24 18:35:00|15237.9|15226.9|15242.9|15230.9|15243.9|15231.9|15229.9|15218.9|414
1643049600000|2022-01-24 18:40:00|15241.9|15229.9|15232.9|15220.9|15242.9|15231.9|15227.9|15216.9|375
1643049900000|2022-01-24 18:45:00|15231.9|15221.9|15243.9|15231.9|15243.9|15232.9|15231.9|15221.9|378
1643050200000|2022-01-24 18:50:00|15244.9|15232.9|15247.9|15235.9|15248.9|15237.9|15241.9|15229.9|333
1643050500000|2022-01-24 18:55:00|15246.9|15236.9|15257.9|15245.9|15257.9|15246.9|15244.9|15233.9|599
1643050800000|2022-01-24 19:00:00|15258.9|15246.9|15258.9|15246.9|15268.9|15257.9|15256.9|15244.9|467
1643051100000|2022-01-24 19:05:00|15257.9|15245.9|15264.9|15252.9|15267.9|15256.9|15257.9|15245.9|203
1643051400000|2022-01-24 19:10:00|15265.9|15253.9|15250.9|15238.9|15268.9|15257.9|15245.9|15234.9|301
1643051700000|2022-01-24 19:15:00|15251.9|15239.9|15243.9|15231.9|15254.9|15243.9|15240.9|15229.9|265
1643052000000|2022-01-24 19:20:00|15245.9|15233.9|15235.9|15223.9|15251.9|15239.9|15235.9|15223.9|190
1643052300000|2022-01-24 19:25:00|15234.9|15222.9|15238.9|15226.9|15241.9|15229.9|15232.9|15220.9|284
1643052600000|2022-01-24 19:30:00|15237.9|15225.9|15244.9|15232.9|15251.9|15239.9|15236.9|15224.9|286
1643052900000|2022-01-24 19:35:00|15245.9|15233.9|15238.9|15226.9|15246.9|15234.9|15230.9|15219.9|387
1643053200000|2022-01-24 19:40:00|15237.9|15227.9|15239.4|15229.4|15243.9|15232.9|15235.9|15224.9|320
1643053500000|2022-01-24 19:45:00|15238.9|15228.9|15247.4|15237.4|15247.9|15237.9|15227.4|15217.4|607
1643053800000|2022-01-24 19:50:00|15247.9|15237.9|15255.9|15245.9|15256.4|15246.4|15245.4|15235.4|199
1643054100000|2022-01-24 19:55:00|15255.4|15245.4|15266.4|15256.4|15267.4|15257.4|15250.4|15240.4|337
1643054400000|2022-01-24 20:00:00|15265.9|15255.9|15264.4|15254.4|15271.9|15261.9|15262.9|15252.9|240
1643054700000|2022-01-24 20:05:00|15263.4|15253.4|15265.4|15255.4|15267.4|15257.4|15256.4|15246.4|216
1643055000000|2022-01-24 20:10:00|15265.9|15255.9|15273.4|15263.4|15275.4|15265.4|15265.4|15255.4|196
1643055300000|2022-01-24 20:15:00|15274.4|15264.4|15264.9|15254.9|15279.4|15269.4|15262.4|15252.4|352
1643055600000|2022-01-24 20:20:00|15265.4|15255.4|15271.4|15261.4|15273.4|15263.4|15265.4|15255.4|211
1643055900000|2022-01-24 20:25:00|15271.9|15261.9|15269.4|15259.4|15280.4|15270.4|15264.4|15254.4|296
1643056200000|2022-01-24 20:30:00|15268.9|15258.9|15282.4|15272.4|15283.4|15273.4|15264.4|15254.4|549
1643056500000|2022-01-24 20:35:00|15282.9|15272.9|15286.4|15276.4|15286.4|15276.4|15273.4|15263.4|580
1643056800000|2022-01-24 20:40:00|15285.9|15275.9|15286.9|15276.9|15287.4|15277.4|15276.9|15266.9|405
1643057100000|2022-01-24 20:45:00|15286.4|15276.4|15290.4|15280.4|15291.4|15281.4|15285.4|15275.4|540
1643057400000|2022-01-24 20:50:00|15291.4|15281.4|15303.4|15293.4|15306.4|15296.4|15289.4|15279.4|962
1643057700000|2022-01-24 20:55:00|15303.9|15293.9|15312.4|15302.4|15312.4|15302.4|15300.4|15290.4|524
1643058000000|2022-01-24 21:00:00|15311.9|15301.9|15302.4|15292.4|15311.9|15301.9|15301.9|15291.9|1007
1643058300000|2022-01-24 21:05:00|15302.9|15292.9|15300.4|15290.4|15303.4|15293.4|15299.4|15289.4|1158
1643058600000|2022-01-24 21:10:00|15301.4|15291.4|15310.9|15300.9|15312.4|15302.4|15300.4|15290.4|120
1643058900000|2022-01-24 21:15:00|15317.7|15293.7|15321.8|15297.8|15331.6|15307.6|15317.7|15293.7|0
1643059200000|2022-01-24 21:20:00|15323.5|15299.5|15317.9|15293.9|15330.3|15306.3|15316.2|15292.2|0
1643059500000|2022-01-24 21:25:00|15317.6|15293.6|15309.4|15285.4|15318.6|15294.6|15307|15283|0
1643059800000|2022-01-24 21:30:00|15309|15285|15308.3|15284.3|15314.6|15290.6|15302.8|15278.8|0
1643060100000|2022-01-24 21:35:00|15307.3|15283.3|15306.2|15282.2|15309|15285|15302.8|15278.8|0
1643060400000|2022-01-24 21:40:00|15305.5|15281.5|15301.9|15277.9|15311.1|15287.1|15299.8|15275.8|0
1643060700000|2022-01-24 21:45:00|15302.2|15278.2|15320.2|15296.2|15320.9|15296.9|15302.2|15278.2|0
1643061000000|2022-01-24 21:50:00|15319.8|15295.8|15347.8|15323.8|15347.8|15323.8|15319.5|15295.5|0
1643061300000|2022-01-24 21:55:00|15348.2|15324.2|15341|15317|15348.2|15324.2|15338|15314|0
1643061600000|2022-01-24 22:00:00|15341.1|15317.1|15337.5|15313.5|15341.6|15317.6|15335.1|15311.1|0
1643061900000|2022-01-24 22:05:00|15337.1|15313.1|15335.3|15311.3|15337.5|15313.5|15333.9|15309.9|0
1643062200000|2022-01-24 22:10:00|15334.9|15310.9|15337.1|15313.1|15338.5|15314.5|15334.7|15310.7|0
1643062500000|2022-01-24 22:15:00|15337.4|15313.4|15334.8|15310.8|15338.3|15314.3|15334.2|15310.2|0
1643062800000|2022-01-24 22:20:00|15334.5|15310.5|15329.5|15305.5|15336.1|15312.1|15329.5|15305.5|0
1643063100000|2022-01-24 22:25:00|15329.2|15305.2|15328.6|15304.6|15330.7|15306.7|15328.3|15304.3|0
1643063400000|2022-01-24 22:30:00|15327.5|15303.5|15325.9|15301.9|15328.8|15304.8|15325.8|15301.8|0
1643063700000|2022-01-24 22:35:00|15325.8|15301.8|15325.2|15301.2|15326.4|15302.4|15325.2|15301.2|0
1643064000000|2022-01-24 22:40:00|15325.4|15301.4|15319.9|15295.9|15325.6|15301.6|15319.8|15295.8|0
1643064300000|2022-01-24 22:45:00|15320.2|15296.2|15321.2|15297.2|15321.6|15297.6|15318.8|15294.8|0
1643064600000|2022-01-24 22:50:00|15321|15297|15325.1|15301.1|15326.1|15302.1|15320.2|15296.2|0
1643064900000|2022-01-24 22:55:00|15325.3|15301.3|15325.6|15301.6|15329.7|15305.7|15325.3|15301.3|0
1643065200000|2022-01-24 23:00:00|15319.9|15295.9|15309.1|15285.1|15327.9|15303.9|15308.4|15284.4|0
1643065500000|2022-01-24 23:05:00|15308.8|15284.8|15314.7|15290.7|15327.2|15303.2|15308.4|15284.4|0
1643065800000|2022-01-24 23:10:00|15317.1|15293.1|15327.9|15303.9|15330.7|15306.7|15313.3|15289.3|0
1643066100000|2022-01-24 23:15:00|15327.6|15303.6|15317.5|15293.5|15330.7|15306.7|15313.3|15289.3|0
1643066400000|2022-01-24 23:20:00|15317.1|15293.1|15304.9|15280.9|15317.5|15293.5|15302.8|15278.8|0
1643066700000|2022-01-24 23:25:00|15305.9|15281.9|15290.6|15266.6|15306.9|15282.9|15290.6|15266.6|0
1643067000000|2022-01-24 23:30:00|15291|15267|15282.6|15258.6|15295|15271|15271.4|15247.4|0
1643067300000|2022-01-24 23:35:00|15281.9|15257.9|15296.3|15272.3|15298.7|15274.7|15281.9|15257.9|0
1643067600000|2022-01-24 23:40:00|15296|15272|15307.7|15283.7|15309|15285|15295.6|15271.6|0
1643067900000|2022-01-24 23:45:00|15308.1|15284.1|15310.2|15286.2|15315.4|15291.4|15305.6|15281.6|0
1643068200000|2022-01-24 23:50:00|15309.5|15285.5|15320.5|15296.5|15325.7|15301.7|15302.9|15278.9|0
1643068500000|2022-01-24 23:55:00|15320.9|15296.9|15326.8|15302.8|15328.5|15304.5|15313.9|15289.9|0
1643068800000|2022-01-25 00:00:00|15327.8|15303.8|15304.9|15280.9|15334.4|15310.4|15304.9|15280.9|0
1643069100000|2022-01-25 00:05:00|15304.5|15280.5|15276.8|15252.8|15304.5|15280.5|15276.8|15252.8|0
1643069400000|2022-01-25 00:10:00|15277.5|15253.5|15291.2|15267.2|15293.7|15269.7|15276.1|15252.1|0
1643069700000|2022-01-25 00:15:00|15291.6|15267.6|15290.9|15266.9|15303.7|15279.7|15287.9|15263.9|0
1643070000000|2022-01-25 00:20:00|15291.3|15267.3|15280.5|15256.5|15294.1|15270.1|15280.1|15256.1|0
1643070300000|2022-01-25 00:25:00|15280.3|15256.3|15281.8|15257.8|15287|15263|15272|15248|0
1643070600000|2022-01-25 00:30:00|15281.1|15257.1|15295.7|15271.7|15306.5|15282.5|15280.5|15256.5|0
1643070900000|2022-01-25 00:35:00|15295.9|15271.9|15281.8|15257.8|15297|15273|15274.6|15250.6|0
1643071200000|2022-01-25 00:40:00|15281.3|15257.3|15272.7|15248.7|15294.2|15270.2|15267.8|15243.8|0
1643071500000|2022-01-25 00:45:00|15273.2|15249.2|15284.8|15260.8|15294.2|15270.2|15264.7|15240.7|0
1643071800000|2022-01-25 00:50:00|15285.3|15261.3|15265.8|15241.8|15286.1|15262.1|15262.4|15238.4|0
1643072100000|2022-01-25 00:55:00|15266.2|15242.2|15240.3|15216.3|15267.2|15243.2|15236.4|15212.4|0
1643072400000|2022-01-25 01:00:00|15240.5|15216.5|15282.9|15272.9|15297.4|15287.4|15240.5|15216.5|6824
1643072700000|2022-01-25 01:05:00|15281.4|15271.4|15275.4|15265.4|15291.9|15281.9|15275.4|15265.4|7163
1643073000000|2022-01-25 01:10:00|15275.9|15265.9|15273.4|15263.4|15280.9|15270.9|15269.9|15259.9|5089
1643073300000|2022-01-25 01:15:00|15274.4|15264.4|15277.9|15267.9|15288.4|15278.4|15265.9|15255.9|7266
1643073600000|2022-01-25 01:20:00|15278.9|15268.9|15283.9|15273.9|15296.9|15286.9|15269.4|15259.4|7375
1643073900000|2022-01-25 01:25:00|15284.4|15274.4|15289.9|15279.9|15302.9|15292.9|15276.9|15266.9|6803
1643074200000|2022-01-25 01:30:00|15288.9|15278.9|15314.4|15304.4|15346.4|15336.4|15274.9|15264.9|29844
1643074500000|2022-01-25 01:35:00|15315.4|15305.4|15248.9|15238.9|15315.9|15305.9|15239.4|15229.4|19936
1643074800000|2022-01-25 01:40:00|15248.4|15238.4|15244.9|15234.9|15252.9|15242.9|15209.4|15199.4|14954
1643075100000|2022-01-25 01:45:00|15243.9|15233.9|15287.9|15277.9|15288.9|15278.9|15223.9|15213.9|13825
1643075400000|2022-01-25 01:50:00|15286.9|15276.9|15281.9|15271.9|15307.9|15297.9|15248.9|15238.9|12676
1643075700000|2022-01-25 01:55:00|15282.9|15272.9|15298.9|15288.9|15319.9|15309.9|15265.9|15255.9|10401
1643076000000|2022-01-25 02:00:00|15296.9|15286.9|15294.9|15284.9|15330.9|15320.9|15287.9|15277.9|12335
1643076300000|2022-01-25 02:05:00|15293.9|15283.9|15314.9|15304.9|15324.9|15314.9|15282.9|15272.9|9673
1643076600000|2022-01-25 02:10:00|15315.9|15305.9|15311.9|15301.9|15336.9|15326.9|15300.9|15290.9|11278
1643076900000|2022-01-25 02:15:00|15309.9|15299.9|15298.9|15288.9|15330.9|15320.9|15275.9|15265.9|8905
1643077200000|2022-01-25 02:20:00|15295.9|15285.9|15295.9|15285.9|15301.9|15291.9|15276.9|15266.9|5768
1643077500000|2022-01-25 02:25:00|15297.9|15287.9|15290.9|15280.9|15316.9|15306.9|15290.9|15280.9|4729
1643077800000|2022-01-25 02:30:00|15291.9|15281.9|15302.9|15292.9|15315.9|15305.9|15272.9|15262.9|10326
1643078100000|2022-01-25 02:35:00|15300.9|15290.9|15311.9|15301.9|15313.9|15303.9|15290.9|15280.9|5203
1643078400000|2022-01-25 02:40:00|15310.9|15300.9|15296.9|15286.9|15325.9|15315.9|15296.9|15286.9|7003
1643078700000|2022-01-25 02:45:00|15295.9|15285.9|15299.9|15289.9|15322.9|15312.9|15292.9|15282.9|5546
1643079000000|2022-01-25 02:50:00|15298.9|15288.9|15306.9|15296.9|15313.9|15303.9|15291.9|15281.9|4036
1643079300000|2022-01-25 02:55:00|15305.9|15295.9|15337.9|15327.9|15343.9|15333.9|15298.9|15288.9|7215
1643079600000|2022-01-25 03:00:00|15338.9|15328.9|15312.9|15302.9|15338.9|15328.9|15310.9|15300.9|4879
1643079900000|2022-01-25 03:05:00|15313.9|15303.9|15312.9|15302.9|15321.9|15311.9|15307.9|15297.9|4601
1643080200000|2022-01-25 03:10:00|15311.9|15301.9|15299.9|15289.9|15311.9|15301.9|15294.9|15284.9|5532
1643080500000|2022-01-25 03:15:00|15300.9|15290.9|15299.9|15289.9|15317.9|15307.9|15290.9|15280.9|4416
1643080800000|2022-01-25 03:20:00|15298.9|15288.9|15295.9|15285.9|15303.9|15293.9|15286.9|15276.9|5643
1643081100000|2022-01-25 03:25:00|15294.9|15284.9|15285.9|15275.9|15298.9|15288.9|15283.9|15273.9|4027
1643081400000|2022-01-25 03:30:00|15284.9|15274.9|15283.9|15273.9|15290.9|15280.9|15276.9|15266.9|3583
1643081700000|2022-01-25 03:35:00|15282.9|15272.9|15278.9|15268.9|15289.9|15279.9|15274.9|15264.9|2988
1643082000000|2022-01-25 03:40:00|15277.9|15267.9|15280.9|15270.9|15291.9|15281.9|15277.9|15267.9|3519
1643082300000|2022-01-25 03:45:00|15281.9|15271.9|15272.9|15262.9|15281.9|15271.9|15271.9|15261.9|2343
1643082600000|2022-01-25 03:50:00|15273.9|15263.9|15267.9|15257.9|15276.9|15266.9|15267.9|15257.9|2479
1643082900000|2022-01-25 03:55:00|15268.9|15258.9|15274.9|15264.9|15275.9|15265.9|15267.9|15257.9|2166
1643083200000|2022-01-25 04:00:00|15272.9|15262.9|15273.9|15263.9|15273.9|15263.9|15270.9|15260.9|1478
1643083500000|2022-01-25 04:05:00|15272.9|15262.9|15278.9|15268.9|15281.9|15271.9|15271.9|15261.9|1456
1643083800000|2022-01-25 04:10:00|15279.9|15269.9|15275.9|15265.9|15279.9|15269.9|15274.9|15264.9|1194
1643084100000|2022-01-25 04:15:00|15276.9|15266.9|15275.9|15265.9|15280.9|15270.9|15275.9|15265.9|2000
1643084400000|2022-01-25 04:20:00|15273.9|15263.9|15279.9|15269.9|15280.9|15270.9|15273.9|15263.9|2201
1643084700000|2022-01-25 04:25:00|15280.9|15270.9|15278.9|15268.9|15280.9|15270.9|15275.9|15265.9|1910
1643085000000|2022-01-25 04:30:00|15277.9|15267.9|15272.9|15262.9|15279.9|15269.9|15271.9|15261.9|1793
1643085300000|2022-01-25 04:35:00|15273.9|15263.9|15271.9|15261.9|15274.9|15264.9|15270.9|15260.9|1501
1643085600000|2022-01-25 04:40:00|15269.9|15259.9|15273.9|15263.9|15273.9|15263.9|15268.9|15258.9|2697
1643085900000|2022-01-25 04:45:00|15272.9|15262.9|15271.9|15261.9|15275.9|15265.9|15270.9|15260.9|1680
1643086200000|2022-01-25 04:50:00|15269.9|15259.9|15271.9|15261.9|15273.9|15263.9|15269.9|15259.9|1863
1643086500000|2022-01-25 04:55:00|15270.9|15260.9|15271.9|15261.9|15274.9|15264.9|15269.9|15259.9|1957
1643086800000|2022-01-25 05:00:00|15270.9|15260.9|15228.9|15218.9|15272.9|15262.9|15224.9|15214.9|10171
1643087100000|2022-01-25 05:05:00|15225.9|15215.9|15198.9|15188.9|15247.9|15237.9|15197.9|15187.9|7275
1643087400000|2022-01-25 05:10:00|15199.9|15189.9|15185.9|15175.9|15216.9|15206.9|15182.9|15172.9|7794
1643087700000|2022-01-25 05:15:00|15182.9|15172.9|15177.9|15167.9|15194.9|15184.9|15151.9|15141.9|9699
1643088000000|2022-01-25 05:20:00|15178.9|15168.9|15206.9|15196.9|15208.9|15198.9|15178.9|15168.9|6921
1643088300000|2022-01-25 05:25:00|15207.9|15197.9|15199.9|15189.9|15216.9|15206.9|15193.9|15183.9|7224
1643088600000|2022-01-25 05:30:00|15201.9|15191.9|15190.9|15180.9|15218.9|15208.9|15190.9|15180.9|4584
1643088900000|2022-01-25 05:35:00|15191.9|15181.9|15209.9|15199.9|15220.9|15210.9|15188.9|15178.9|5035
1643089200000|2022-01-25 05:40:00|15210.9|15200.9|15205.9|15195.9|15218.9|15208.9|15200.9|15190.9|5903
1643089500000|2022-01-25 05:45:00|15204.9|15194.9|15182.9|15172.9|15205.9|15195.9|15175.9|15165.9|5303
1643089800000|2022-01-25 05:50:00|15184.9|15174.9|15189.9|15179.9|15190.9|15180.9|15161.9|15151.9|6295
1643090100000|2022-01-25 05:55:00|15186.9|15176.9|15215.9|15205.9|15218.9|15208.9|15185.9|15175.9|6269
1643090400000|2022-01-25 06:00:00|15216.9|15206.9|15201.9|15191.9|15234.9|15224.9|15199.9|15189.9|5560
1643090700000|2022-01-25 06:05:00|15200.9|15190.9|15203.9|15193.9|15215.9|15205.9|15199.9|15189.9|3988
1643091000000|2022-01-25 06:10:00|15204.9|15194.9|15192.9|15182.9|15207.9|15197.9|15188.9|15178.9|5073
1643091300000|2022-01-25 06:15:00|15193.9|15183.9|15178.9|15168.9|15196.9|15186.9|15174.9|15164.9|3276
1643091600000|2022-01-25 06:20:00|15176.9|15166.9|15162.9|15152.9|15184.9|15174.9|15160.9|15150.9|4609
1643091900000|2022-01-25 06:25:00|15163.9|15153.9|15168.9|15158.9|15184.9|15174.9|15158.9|15148.9|4482
1643092200000|2022-01-25 06:30:00|15169.9|15159.9|15138.9|15128.9|15169.9|15159.9|15126.9|15116.9|7721
1643092500000|2022-01-25 06:35:00|15139.9|15129.9|15125.9|15115.9|15149.9|15139.9|15123.9|15113.9|5903
1643092800000|2022-01-25 06:40:00|15124.9|15114.9|15105.9|15095.9|15130.9|15120.9|15086.9|15076.9|9767
1643093100000|2022-01-25 06:45:00|15102.9|15092.9|15076.9|15066.9|15108.9|15098.9|15076.9|15066.9|8947
1643093400000|2022-01-25 06:50:00|15077.9|15067.9|15088.9|15078.9|15096.9|15086.9|15077.9|15067.9|10093
1643093700000|2022-01-25 06:55:00|15087.9|15077.9|15075.9|15065.9|15097.9|15087.9|15073.9|15063.9|11642
1643094000000|2022-01-25 07:00:00|15074.9|15064.9|15040.9|15030.9|15080.9|15070.9|15039.9|15029.9|4667
1643094300000|2022-01-25 07:05:00|15041.9|15031.9|15025.9|15015.9|15044.9|15034.9|15022.9|15012.9|2161
1643094600000|2022-01-25 07:10:00|15023.9|15013.9|15003.9|14993.9|15028.9|15018.9|15000.9|14990.9|4142
1643094900000|2022-01-25 07:15:00|15004.9|14994.9|15009.9|14999.9|15012.9|15002.9|14999.9|14989.9|2146
1643095200000|2022-01-25 07:20:00|15007.9|14997.9|15001.9|14991.9|15010.9|15000.9|14998.9|14988.9|1732
1643095500000|2022-01-25 07:25:00|15000.9|14990.9|15017.9|15007.9|15019.9|15009.9|14999.9|14989.9|1429
1643095800000|2022-01-25 07:30:00|15015.9|15005.9|15021.9|15011.9|15031.9|15021.9|15015.9|15005.9|1801
1643096100000|2022-01-25 07:35:00|15022.9|15012.9|15034.9|15024.9|15038.9|15028.9|15022.9|15012.9|2143
1643096400000|2022-01-25 07:40:00|15035.9|15025.9|15032.9|15022.9|15044.9|15034.9|15028.9|15018.9|1086
1643096700000|2022-01-25 07:45:00|15033.9|15023.9|15038.9|15028.9|15046.9|15036.9|15025.9|15015.9|2945
1643097000000|2022-01-25 07:50:00|15040.9|15030.9|15047.9|15037.9|15050.9|15040.9|15036.9|15026.9|1384
1643097300000|2022-01-25 07:55:00|15046.9|15036.9|15058.9|15048.9|15060.9|15050.9|15046.9|15036.9|2869
1643097600000|2022-01-25 08:00:00|15059.9|15047.9|15064.9|15052.9|15081.9|15070.9|15058.9|15046.9|2538
1643097900000|2022-01-25 08:05:00|15063.9|15051.9|15061.9|15049.9|15070.9|15059.9|15048.9|15036.9|1943
1643098200000|2022-01-25 08:10:00|15060.9|15048.9|15068.9|15056.9|15070.9|15059.9|15060.9|15048.9|2854
1643098500000|2022-01-25 08:15:00|15067.9|15054.9|15056.9|15045.9|15069.9|15058.9|15054.9|15043.9|2309
1643098800000|2022-01-25 08:20:00|15059.9|15044.9|15068.9|15056.9|15070.9|15058.9|15059.9|15044.9|1810
1643099100000|2022-01-25 08:25:00|15067.9|15055.9|15063.9|15050.9|15070.9|15059.9|15051.9|15039.9|2008
1643099400000|2022-01-25 08:30:00|15070|15046|15116.7|15092.7|15120.7|15096.7|15067.7|15043.7|0
1643099700000|2022-01-25 08:35:00|15115.8|15091.8|15128.9|15104.9|15136.9|15112.9|15106.8|15082.8|739
1643100000000|2022-01-25 08:40:00|15130.7|15106.7|15134.9|15110.9|15137.8|15113.8|15117.7|15093.7|0
1643100300000|2022-01-25 08:45:00|15134|15110|15134.3|15110.3|15138.1|15114.1|15115.4|15091.4|0
1643100600000|2022-01-25 08:50:00|15133.4|15109.4|15106|15082|15148.8|15124.8|15104.6|15080.6|0
1643100900000|2022-01-25 08:55:00|15106.3|15082.3|15079.3|15055.3|15109.8|15085.8|15077.3|15053.3|0
1643101200000|2022-01-25 09:00:00|15080.7|15056.7|15056.9|15043.9|15081.5|15062.9|15056.9|15043.9|807
1643101500000|2022-01-25 09:05:00|15057.9|15044.9|15058.9|15046.9|15061.9|15049.9|15044.9|15032.9|1513
1643101800000|2022-01-25 09:10:00|15059.9|15047.9|15052.9|15040.9|15061.9|15049.9|15046.9|15033.9|2054
1643102100000|2022-01-25 09:15:00|15053.9|15041.9|15054.9|15042.9|15060.9|15048.9|15051.9|15040.9|360
1643102400000|2022-01-25 09:20:00|15055.9|15044.9|15059.9|15048.9|15061.9|15048.9|15054.9|15043.9|745
1643102700000|2022-01-25 09:25:00|15060.9|15047.9|15089.9|15077.9|15092.9|15081.9|15059.9|15047.9|892
1643103000000|2022-01-25 09:30:00|15090.9|15076.9|15080.9|15068.9|15092.9|15080.9|15078.9|15067.9|275
1643103300000|2022-01-25 09:35:00|15081.9|15069.9|15088.9|15076.9|15089.9|15077.9|15078.9|15066.9|322
1643103600000|2022-01-25 09:40:00|15087.9|15075.9|15092.9|15081.9|15092.9|15081.9|15079.9|15068.9|290
1643103900000|2022-01-25 09:45:00|15093.9|15080.9|15089.9|15078.9|15099.9|15088.9|15089.9|15077.9|481
1643104200000|2022-01-25 09:50:00|15088.9|15076.9|15090.9|15079.9|15090.9|15079.9|15083.9|15072.9|460
1643104500000|2022-01-25 09:55:00|15091.9|15078.9|15089.9|15077.9|15094.9|15082.9|15084.9|15073.9|288
1643104800000|2022-01-25 10:00:00|15090.9|15078.9|15080.9|15068.9|15093.9|15081.9|15079.9|15068.9|957
1643105100000|2022-01-25 10:05:00|15079.9|15069.9|15090.9|15079.9|15096.9|15084.9|15077.9|15066.9|300
1643105400000|2022-01-25 10:10:00|15089.9|15078.9|15091.9|15080.9|15091.9|15080.9|15085.9|15074.9|574
1643105700000|2022-01-25 10:15:00|15090.9|15079.9|15086.9|15075.9|15092.9|15081.9|15079.9|15068.9|237
1643106000000|2022-01-25 10:20:00|15087.9|15074.9|15083.9|15071.9|15088.9|15077.9|15081.9|15070.9|1437
1643106300000|2022-01-25 10:25:00|15082.9|15070.9|15089.9|15077.9|15090.9|15079.9|15079.9|15068.9|186
1643106600000|2022-01-25 10:30:00|15090.9|15078.9|15077.9|15065.9|15090.9|15078.9|15077.9|15065.9|172
1643106900000|2022-01-25 10:35:00|15078.9|15066.9|15072.9|15060.9|15078.9|15067.9|15065.9|15054.9|244
1643107200000|2022-01-25 10:40:00|15071.9|15061.9|15073.9|15062.9|15076.9|15064.9|15069.9|15058.9|144
1643107500000|2022-01-25 10:45:00|15072.9|15061.9|15058.9|15047.9|15075.9|15064.9|15058.9|15047.9|185
1643107800000|2022-01-25 10:50:00|15059.9|15048.9|15057.9|15046.9|15062.9|15051.9|15054.9|15043.9|288
1643108100000|2022-01-25 10:55:00|15056.9|15045.9|15064.9|15052.9|15067.9|15056.9|15052.9|15041.9|334
1643108400000|2022-01-25 11:00:00|15063.9|15051.9|15077.9|15065.9|15078.9|15066.9|15060.9|15048.9|188
1643108700000|2022-01-25 11:05:00|15078.9|15066.9|15080.9|15068.9|15081.9|15069.9|15072.9|15061.9|153
1643109000000|2022-01-25 11:10:00|15079.9|15067.9|15083.9|15072.9|15083.9|15072.9|15077.9|15065.9|122
1643109300000|2022-01-25 11:15:00|15082.9|15071.9|15077.9|15066.9|15087.9|15076.9|15075.9|15064.9|259
1643109600000|2022-01-25 11:20:00|15078.9|15067.9|15083.9|15071.9|15084.9|15073.9|15076.9|15064.9|235
1643109900000|2022-01-25 11:25:00|15084.9|15072.9|15078.9|15066.9|15084.9|15073.9|15078.9|15066.9|103
1643110200000|2022-01-25 11:30:00|15077.9|15065.9|15072.9|15061.9|15081.9|15069.9|15070.9|15058.9|126
1643110500000|2022-01-25 11:35:00|15073.9|15060.9|15073.9|15061.9|15082.9|15070.9|15072.9|15060.9|257
1643110800000|2022-01-25 11:40:00|15072.9|15062.9|15069.9|15058.9|15075.9|15063.9|15065.9|15053.9|131
1643111100000|2022-01-25 11:45:00|15068.9|15057.9|15073.9|15062.9|15075.9|15064.9|15068.9|15056.9|76
1643111400000|2022-01-25 11:50:00|15074.9|15061.9|15073.9|15061.9|15076.9|15065.9|15072.9|15060.9|47
1643111700000|2022-01-25 11:55:00|15072.9|15060.9|15078.9|15066.9|15083.9|15072.9|15069.9|15058.9|100
1643112000000|2022-01-25 12:00:00|15077.9|15067.9|15069.9|15057.9|15080.9|15069.9|15069.9|15057.9|106
1643112300000|2022-01-25 12:05:00|15070.9|15058.9|15075.9|15063.9|15075.9|15064.9|15065.9|15054.9|82
1643112600000|2022-01-25 12:10:00|15074.9|15064.9|15077.9|15066.9|15082.9|15071.9|15074.9|15063.9|201
1643112900000|2022-01-25 12:15:00|15076.9|15065.9|15080.9|15068.9|15082.9|15070.9|15073.9|15062.9|217
1643113200000|2022-01-25 12:20:00|15079.9|15067.9|15064.9|15053.9|15080.9|15069.9|15063.9|15052.9|118
1643113500000|2022-01-25 12:25:00|15065.9|15054.9|15076.9|15064.9|15076.9|15064.9|15065.9|15053.9|141
1643113800000|2022-01-25 12:30:00|15075.9|15063.9|15072.9|15060.9|15075.9|15064.9|15067.9|15056.9|72
1643114100000|2022-01-25 12:35:00|15071.9|15059.9|15074.9|15062.9|15078.9|15067.9|15069.9|15058.9|112
1643114400000|2022-01-25 12:40:00|15073.9|15061.9|15074.9|15062.9|15074.9|15063.9|15065.9|15054.9|177
1643114700000|2022-01-25 12:45:00|15075.9|15063.9|15069.9|15058.9|15076.9|15065.9|15069.9|15058.9|303
1643115000000|2022-01-25 12:50:00|15070.9|15059.9|15073.9|15062.9|15075.9|15064.9|15069.9|15059.9|88
1643115300000|2022-01-25 12:55:00|15074.9|15061.9|15069.9|15057.9|15074.9|15061.9|15063.9|15051.9|581
1643115600000|2022-01-25 13:00:00|15070.9|15058.9|15061.9|15049.9|15073.9|15062.9|15060.9|15049.9|845
1643115900000|2022-01-25 13:05:00|15062.9|15050.9|15042.9|15030.9|15065.9|15054.9|15042.9|15030.9|551
1643116200000|2022-01-25 13:10:00|15043.9|15031.9|15063.9|15052.9|15063.9|15052.9|15043.9|15031.9|637
1643116500000|2022-01-25 13:15:00|15062.9|15051.9|15068.9|15057.9|15068.9|15057.9|15059.9|15048.9|246
1643116800000|2022-01-25 13:20:00|15067.9|15056.9|15067.9|15055.9|15071.9|15060.9|15063.9|15052.9|300
1643117100000|2022-01-25 13:25:00|15068.9|15056.9|15055.9|15044.9|15069.9|15057.9|15053.9|15042.9|227
1643117400000|2022-01-25 13:30:00|15054.9|15043.9|15055.9|15044.9|15062.9|15051.9|15052.9|15041.9|262
1643117700000|2022-01-25 13:35:00|15056.9|15045.9|15063.9|15051.9|15066.9|15055.9|15056.9|15045.9|383
1643118000000|2022-01-25 13:40:00|15062.9|15050.9|15066.9|15055.9|15069.9|15057.9|15058.9|15047.9|441
1643118300000|2022-01-25 13:45:00|15067.9|15054.9|15058.9|15047.9|15068.9|15057.9|15058.9|15047.9|269
1643118600000|2022-01-25 13:50:00|15057.9|15046.9|15066.9|15054.9|15067.9|15056.9|15054.9|15043.9|445
1643118900000|2022-01-25 13:55:00|15065.9|15055.9|15062.9|15051.9|15069.9|15058.9|15062.9|15050.9|955
1643119200000|2022-01-25 14:00:00|15061.9|15050.9|15067.9|15055.9|15071.9|15059.9|15052.9|15040.9|908
1643119500000|2022-01-25 14:05:00|15068.9|15056.9|15067.9|15056.9|15071.9|15060.9|15064.9|15053.9|433
1643119800000|2022-01-25 14:10:00|15068.9|15057.9|15065.9|15054.9|15070.9|15059.9|15061.9|15050.9|190
1643120100000|2022-01-25 14:15:00|15066.9|15055.9|15068.9|15056.9|15072.9|15060.9|15063.9|15052.9|322
1643120400000|2022-01-25 14:20:00|15067.9|15057.9|15068.9|15056.9|15069.9|15058.9|15064.9|15053.9|500
1643120700000|2022-01-25 14:25:00|15067.9|15057.9|15069.9|15057.9|15070.9|15059.9|15062.9|15050.9|600
1643121000000|2022-01-25 14:30:00|15068.9|15056.9|15079.9|15068.9|15090.9|15078.9|15060.9|15049.9|2363
1643121300000|2022-01-25 14:35:00|15080.9|15067.9|15071.9|15060.9|15097.9|15085.9|15068.9|15056.9|2143
1643121600000|2022-01-25 14:40:00|15072.9|15061.9|15055.9|15043.9|15081.9|15069.9|15051.9|15040.9|3103
1643121900000|2022-01-25 14:45:00|15054.9|15044.9|15041.9|15030.9|15055.9|15044.9|15035.9|15024.9|1468
1643122200000|2022-01-25 14:50:00|15040.9|15029.9|15023.9|15012.9|15040.9|15029.9|15019.9|15008.9|1531
1643122500000|2022-01-25 14:55:00|15024.9|15011.9|15031.9|15020.9|15032.9|15021.9|15017.9|15006.9|1081
1643122800000|2022-01-25 15:00:00|15032.9|15019.9|15026.9|15014.9|15040.9|15029.9|15014.9|15003.9|941
1643123100000|2022-01-25 15:05:00|15025.9|15013.9|15024.9|15013.9|15030.9|15019.9|15021.9|15009.9|1219
1643123400000|2022-01-25 15:10:00|15023.9|15012.9|15048.9|15037.9|15048.9|15037.9|15013.9|15002.9|1291
1643123700000|2022-01-25 15:15:00|15049.9|15038.9|15055.9|15044.9|15060.9|15049.9|15044.9|15033.9|919
1643124000000|2022-01-25 15:20:00|15054.9|15043.9|15050.9|15039.9|15056.9|15044.9|15045.9|15034.9|376
1643124300000|2022-01-25 15:25:00|15049.9|15038.9|15077.9|15066.9|15078.9|15067.9|15047.9|15036.9|796
1643124600000|2022-01-25 15:30:00|15076.9|15065.9|15070.9|15058.9|15076.9|15065.9|15065.9|15054.9|355
1643124900000|2022-01-25 15:35:00|15071.9|15059.9|15053.9|15042.9|15078.9|15067.9|15051.9|15040.9|521
1643125200000|2022-01-25 15:40:00|15054.9|15041.9|15073.9|15061.9|15073.9|15062.9|15053.9|15041.9|715
1643125500000|2022-01-25 15:45:00|15074.9|15062.9|15080.9|15069.9|15089.9|15077.9|15071.9|15060.9|651
1643125800000|2022-01-25 15:50:00|15081.9|15070.9|15074.9|15062.9|15084.9|15073.9|15072.9|15060.9|522
1643126100000|2022-01-25 15:55:00|15075.9|15063.9|15064.9|15053.9|15080.9|15069.9|15063.9|15052.9|847
1643126400000|2022-01-25 16:00:00|15063.9|15052.9|15076.9|15064.9|15077.9|15066.9|15058.9|15047.9|1267
1643126700000|2022-01-25 16:05:00|15075.9|15063.9|15063.9|15051.9|15081.9|15070.9|15061.9|15049.9|878
1643127000000|2022-01-25 16:10:00|15064.9|15052.9|15069.9|15058.9|15071.9|15059.9|15058.9|15047.9|724
1643127300000|2022-01-25 16:15:00|15068.9|15057.9|15077.9|15065.9|15077.9|15066.9|15061.9|15050.9|678
1643127600000|2022-01-25 16:20:00|15076.9|15064.9|15083.9|15072.9|15085.9|15074.9|15075.9|15063.9|485
1643127900000|2022-01-25 16:25:00|15082.9|15071.9|15080.9|15068.9|15089.9|15077.9|15075.9|15064.9|549
1643128200000|2022-01-25 16:30:00|15079.9|15067.9|15077.9|15066.9|15086.9|15074.9|15076.9|15065.9|618
1643128500000|2022-01-25 16:35:00|15076.9|15065.9|15062.9|15050.9|15078.9|15067.9|15059.9|15048.9|295
1643128800000|2022-01-25 16:40:00|15061.9|15051.9|15066.9|15054.9|15066.9|15055.9|15057.9|15046.9|191
1643129100000|2022-01-25 16:45:00|15065.9|15053.9|15071.9|15060.9|15074.9|15063.9|15064.9|15053.9|159
1643129400000|2022-01-25 16:50:00|15070.9|15059.9|15082.9|15071.9|15082.9|15071.9|15069.9|15057.9|205
1643129700000|2022-01-25 16:55:00|15081.9|15070.9|15064.9|15052.9|15081.9|15070.9|15063.9|15052.9|185
1643130000000|2022-01-25 17:00:00|15063.9|15053.9|15074.9|15063.9|15074.9|15063.9|15061.9|15049.9|369
1643130300000|2022-01-25 17:05:00|15073.9|15062.9|15082.9|15071.9|15086.9|15074.9|15073.9|15062.9|342
1643130600000|2022-01-25 17:10:00|15081.9|15070.9|15076.9|15065.9|15082.9|15071.9|15071.9|15060.9|213
1643130900000|2022-01-25 17:15:00|15077.9|15066.9|15071.9|15059.9|15081.9|15070.9|15065.9|15054.9|312
1643131200000|2022-01-25 17:20:00|15070.9|15058.9|15076.9|15065.9|15080.9|15069.9|15068.9|15057.9|175
1643131500000|2022-01-25 17:25:00|15077.9|15064.9|15075.9|15064.9|15078.9|15067.9|15069.9|15058.9|218
1643131800000|2022-01-25 17:30:00|15074.9|15063.9|15078.9|15067.9|15078.9|15067.9|15066.9|15054.9|341
1643132100000|2022-01-25 17:35:00|15079.9|15068.9|15081.9|15069.9|15087.9|15076.9|15079.9|15068.9|566
1643132400000|2022-01-25 17:40:00|15080.9|15070.9|15081.9|15070.9|15082.9|15071.9|15070.9|15058.9|197
1643132700000|2022-01-25 17:45:00|15080.9|15068.9|15073.9|15061.9|15084.9|15072.9|15071.9|15060.9|221
1643133000000|2022-01-25 17:50:00|15072.9|15062.9|15075.9|15063.9|15077.9|15066.9|15070.9|15058.9|135
1643133300000|2022-01-25 17:55:00|15074.9|15064.9|15077.9|15065.9|15077.9|15065.9|15068.9|15057.9|141
1643133600000|2022-01-25 18:00:00|15076.9|15064.9|15081.9|15069.9|15082.9|15071.9|15072.9|15060.9|412
1643133900000|2022-01-25 18:05:00|15082.9|15070.9|15086.9|15074.9|15087.9|15076.9|15079.9|15068.9|356
1643134200000|2022-01-25 18:10:00|15085.9|15075.9|15093.9|15082.9|15094.9|15083.9|15084.9|15073.9|133
1643134500000|2022-01-25 18:15:00|15092.9|15081.9|15098.9|15086.9|15100.9|15089.9|15089.9|15078.9|145
1643134800000|2022-01-25 18:20:00|15097.9|15085.9|15097.9|15086.9|15100.9|15088.9|15093.9|15082.9|129
1643135100000|2022-01-25 18:25:00|15096.9|15085.9|15102.9|15091.9|15105.9|15094.9|15094.9|15083.9|652
1643135400000|2022-01-25 18:30:00|15103.9|15090.9|15108.9|15097.9|15109.9|15098.9|15100.9|15088.9|120
1643135700000|2022-01-25 18:35:00|15109.9|15098.9|15119.9|15108.9|15119.9|15108.9|15105.9|15094.9|349
1643136000000|2022-01-25 18:40:00|15120.9|15107.9|15119.9|15108.9|15120.9|15108.9|15112.9|15101.9|238
1643136300000|2022-01-25 18:45:00|15120.9|15107.9|15123.9|15112.9|15125.9|15114.9|15116.9|15105.9|331
1643136600000|2022-01-25 18:50:00|15124.9|15113.9|15128.9|15117.9|15129.9|15118.9|15123.9|15111.9|191
1643136900000|2022-01-25 18:55:00|15129.9|15118.9|15129.9|15118.9|15130.9|15118.9|15123.9|15112.9|153
1643137200000|2022-01-25 19:00:00|15130.9|15117.9|15130.9|15119.9|15136.9|15124.9|15127.9|15116.9|404
1643137500000|2022-01-25 19:05:00|15131.9|15118.9|15129.9|15117.9|15132.9|15121.9|15124.9|15113.9|134
1643137800000|2022-01-25 19:10:00|15128.9|15116.9|15140.9|15129.9|15141.9|15129.9|15128.9|15116.9|165
1643138100000|2022-01-25 19:15:00|15141.9|15130.9|15140.9|15128.9|15143.9|15132.9|15137.9|15125.9|139
1643138400000|2022-01-25 19:20:00|15139.9|15129.9|15141.9|15129.9|15145.9|15133.9|15135.9|15123.9|156
1643138700000|2022-01-25 19:25:00|15140.9|15128.9|15139.9|15127.9|15141.9|15129.9|15133.9|15122.9|113
1643139000000|2022-01-25 19:30:00|15140.9|15128.9|15125.9|15113.9|15140.9|15129.9|15123.9|15111.9|246
1643139300000|2022-01-25 19:35:00|15127.9|15114.9|15132.9|15120.9|15134.9|15123.9|15125.9|15113.9|241
1643139600000|2022-01-25 19:40:00|15133.9|15121.9|15137.4|15127.4|15146.9|15134.9|15133.9|15120.9|813
1643139900000|2022-01-25 19:45:00|15138.4|15128.4|15135.4|15125.4|15139.9|15129.9|15132.4|15122.4|644
1643140200000|2022-01-25 19:50:00|15134.9|15124.9|15136.9|15126.9|15138.4|15128.4|15133.4|15123.4|367
1643140500000|2022-01-25 19:55:00|15136.4|15126.4|15144.9|15134.9|15145.4|15135.4|15134.4|15124.4|80
1643140800000|2022-01-25 20:00:00|15144.4|15134.4|15142.9|15132.9|15145.4|15135.4|15139.4|15129.4|90
1643141100000|2022-01-25 20:05:00|15142.4|15132.4|15127.9|15117.9|15142.9|15132.9|15127.4|15117.4|206
1643141400000|2022-01-25 20:10:00|15127.4|15117.4|15128.9|15118.9|15131.4|15121.4|15124.4|15114.4|239
1643141700000|2022-01-25 20:15:00|15128.4|15118.4|15136.4|15126.4|15137.4|15127.4|15128.4|15118.4|340
1643142000000|2022-01-25 20:20:00|15135.9|15125.9|15126.9|15116.9|15136.9|15126.9|15126.9|15116.9|223
1643142300000|2022-01-25 20:25:00|15127.4|15117.4|15109.4|15099.4|15127.4|15117.4|15106.9|15096.9|328
1643142600000|2022-01-25 20:30:00|15110.4|15100.4|15106.9|15096.9|15115.4|15105.4|15100.4|15090.4|538
1643142900000|2022-01-25 20:35:00|15107.4|15097.4|15118.4|15108.4|15118.9|15108.9|15098.9|15088.9|490
1643143200000|2022-01-25 20:40:00|15117.9|15107.9|15113.4|15103.4|15125.4|15115.4|15108.9|15098.9|396
1643143500000|2022-01-25 20:45:00|15113.9|15103.9|15106.4|15096.4|15121.9|15111.9|15106.4|15096.4|329
1643143800000|2022-01-25 20:50:00|15104.4|15094.4|15088.9|15078.9|15105.9|15095.9|15087.9|15077.9|469
1643144100000|2022-01-25 20:55:00|15090.4|15080.4|15090.9|15080.9|15100.4|15090.4|15088.9|15078.9|455
1643144400000|2022-01-25 21:00:00|15092.4|15082.4|15086.4|15076.4|15097.9|15087.9|15081.4|15071.4|68
1643144700000|2022-01-25 21:05:00|15093.9|15083.9|15077.4|15067.4|15094.4|15084.4|15072.4|15062.4|187
1643145000000|2022-01-25 21:10:00|15077.9|15067.9|15088.9|15078.9|15089.4|15079.4|15076.9|15066.9|23
1643145300000|2022-01-25 21:15:00|15094.4|15070.4|15079.1|15055.1|15099.3|15075.3|15076.7|15052.7|0
1643145600000|2022-01-25 21:20:00|15078.8|15054.8|15070.4|15046.4|15079.1|15055.1|15064.8|15040.8|0
1643145900000|2022-01-25 21:25:00|15070.7|15046.7|15065.7|15041.7|15071.8|15047.8|15058|15034|0
1643146200000|2022-01-25 21:30:00|15064.7|15040.7|15040.1|15016.1|15068.1|15044.1|15034.9|15010.9|0
1643146500000|2022-01-25 21:35:00|15040.5|15016.5|15047.4|15023.4|15050.9|15026.9|15039.1|15015.1|0
1643146800000|2022-01-25 21:40:00|15048.1|15024.1|15040.4|15016.4|15049.5|15025.5|15039.1|15015.1|0
1643147100000|2022-01-25 21:45:00|15041.1|15017.1|15018.1|14994.1|15046.7|15022.7|15013.8|14989.8|0
1643147400000|2022-01-25 21:50:00|15018.4|14994.4|15010.4|14986.4|15020.2|14996.2|14988|14964|0
1643147700000|2022-01-25 21:55:00|15009.7|14985.7|15012.4|14988.4|15021.5|14997.5|14995.7|14971.7|0
1643148000000|2022-01-25 22:00:00|15011.9|14987.9|15007.6|14983.6|15011.9|14987.9|15007|14983|0
1643148300000|2022-01-25 22:05:00|15007.7|14983.7|15009.2|14985.2|15010.2|14986.2|15007.7|14983.7|0
1643148600000|2022-01-25 22:10:00|15008.8|14984.8|15011.4|14987.4|15013.1|14989.1|15008.8|14984.8|0
1643148900000|2022-01-25 22:15:00|15011.5|14987.5|15008.1|14984.1|15012.3|14988.3|15008.1|14984.1|0
1643149200000|2022-01-25 22:20:00|15008.8|14984.8|15010.7|14986.7|15010.8|14986.8|15005.9|14981.9|0
1643149500000|2022-01-25 22:25:00|15010.6|14986.6|15010.7|14986.7|15011.7|14987.7|15010.6|14986.6|0
1643149800000|2022-01-25 22:30:00|15010.3|14986.3|15017.9|14993.9|15017.9|14993.9|15010.2|14986.2|0
1643150100000|2022-01-25 22:35:00|15018.2|14994.2|15022.6|14998.6|15023.7|14999.7|15018.2|14994.2|0
1643150400000|2022-01-25 22:40:00|15022.3|14998.3|15024.8|15000.8|15026.7|15002.7|15022.3|14998.3|0
1643150700000|2022-01-25 22:45:00|15025.1|15001.1|15024.3|15000.3|15026|15002|15022.8|14998.8|0
1643151000000|2022-01-25 22:50:00|15024.7|15000.7|15024.4|15000.4|15024.7|15000.7|15024.1|15000.1|0
1643151300000|2022-01-25 22:55:00|15024.3|15000.3|15027.7|15003.7|15027.7|15003.7|15024.3|15000.3|0
1643151600000|2022-01-25 23:00:00|15026.6|15002.6|15064|15040|15065.4|15041.4|15025.2|15001.2|0
1643151900000|2022-01-25 23:05:00|15064.4|15040.4|15102.5|15078.5|15106.7|15082.7|15057.1|15033.1|0
1643152200000|2022-01-25 23:10:00|15103.2|15079.2|15127.2|15103.2|15134.5|15110.5|15100.4|15076.4|0
1643152500000|2022-01-25 23:15:00|15127.6|15103.6|15136.3|15112.3|15138.4|15114.4|15114|15090|0
1643152800000|2022-01-25 23:20:00|15135.9|15111.9|15135.3|15111.3|15137.7|15113.7|15126.9|15102.9|0
1643153100000|2022-01-25 23:25:00|15134.9|15110.9|15145.1|15121.1|15148.2|15124.2|15118.9|15094.9|0
1643153400000|2022-01-25 23:30:00|15145.8|15121.8|15143.7|15119.7|15162.5|15138.5|15139.5|15115.5|0
1643153700000|2022-01-25 23:35:00|15145.1|15121.1|15144.7|15120.7|15150.1|15126.1|15140.2|15116.2|0
1643154000000|2022-01-25 23:40:00|15144.3|15120.3|15163.7|15139.7|15173.6|15149.6|15143.3|15119.3|0
1643154300000|2022-01-25 23:45:00|15164.4|15140.4|15174.4|15150.4|15184.9|15160.9|15164|15140|0
1643154600000|2022-01-25 23:50:00|15172.6|15148.6|15164.6|15140.6|15178.9|15154.9|15163.2|15139.2|0
1643154900000|2022-01-25 23:55:00|15163.9|15139.9|15149.5|15125.5|15166|15142|15144.3|15120.3|0
1643155200000|2022-01-26 00:00:00|15150.2|15126.2|15127.4|15103.4|15153|15129|15124.2|15100.2|0
1643155500000|2022-01-26 00:05:00|15126.7|15102.7|15132.2|15108.2|15137.1|15113.1|15123.2|15099.2|0
1643155800000|2022-01-26 00:10:00|15133.6|15109.6|15145.5|15121.5|15153.8|15129.8|15130.1|15106.1|0
1643156100000|2022-01-26 00:15:00|15144.8|15120.8|15115.9|15091.9|15150.4|15126.4|15114.6|15090.6|0
1643156400000|2022-01-26 00:20:00|15116|15092|15118.3|15094.3|15123|15099|15110.2|15086.2|0
1643156700000|2022-01-26 00:25:00|15118.8|15094.8|15112.9|15088.9|15134|15110|15109.7|15085.7|0
1643157000000|2022-01-26 00:30:00|15112.7|15088.7|15132.6|15108.6|15134.4|15110.4|15095.5|15071.5|0
1643157300000|2022-01-26 00:35:00|15132.8|15108.8|15134|15110|15143.1|15119.1|15119.7|15095.7|0
1643157600000|2022-01-26 00:40:00|15134.1|15110.1|15115.8|15091.8|15134.5|15110.5|15111.2|15087.2|0
1643157900000|2022-01-26 00:45:00|15116|15092|15121.7|15097.7|15126.1|15102.1|15112.2|15088.2|0
1643158200000|2022-01-26 00:50:00|15121.6|15097.6|15109.9|15085.9|15124|15100|15109.6|15085.6|0
1643158500000|2022-01-26 00:55:00|15109.4|15085.4|15111.5|15087.5|15122.3|15098.3|15101.1|15077.1|0
1643158800000|2022-01-26 01:00:00|15111.9|15087.9|15119.4|15109.4|15140.9|15130.9|15105.9|15087.9|2999
1643159100000|2022-01-26 01:05:00|15118.9|15108.9|15126.9|15116.9|15137.4|15127.4|15116.4|15106.4|1594
1643159400000|2022-01-26 01:10:00|15126.4|15116.4|15101.4|15091.4|15126.9|15116.9|15100.9|15090.9|2359
1643159700000|2022-01-26 01:15:00|15100.9|15090.9|15104.9|15094.9|15124.9|15114.9|15096.4|15086.4|2163
1643160000000|2022-01-26 01:20:00|15104.4|15094.4|15128.4|15118.4|15128.4|15118.4|15103.9|15093.9|2855
1643160300000|2022-01-26 01:25:00|15127.9|15117.9|15182.9|15172.9|15195.4|15185.4|15126.4|15116.4|5970
1643160600000|2022-01-26 01:30:00|15183.9|15173.9|15217.9|15207.9|15219.9|15209.9|15165.4|15155.4|22950
1643160900000|2022-01-26 01:35:00|15215.9|15205.9|15184.9|15174.9|15219.4|15209.4|15167.4|15157.4|15472
1643161200000|2022-01-26 01:40:00|15183.9|15173.9|15179.9|15169.9|15204.9|15194.9|15168.9|15158.9|9878
1643161500000|2022-01-26 01:45:00|15178.9|15168.9|15188.9|15178.9|15206.9|15196.9|15161.9|15151.9|11619
1643161800000|2022-01-26 01:50:00|15189.9|15179.9|15182.9|15172.9|15206.9|15196.9|15174.9|15164.9|6924
1643162100000|2022-01-26 01:55:00|15183.9|15173.9|15186.9|15176.9|15209.9|15199.9|15174.9|15164.9|11386
1643162400000|2022-01-26 02:00:00|15189.9|15179.9|15223.9|15213.9|15245.9|15235.9|15186.9|15176.9|7256
1643162700000|2022-01-26 02:05:00|15222.9|15212.9|15217.9|15207.9|15232.9|15222.9|15207.9|15197.9|4402
1643163000000|2022-01-26 02:10:00|15216.9|15206.9|15213.9|15203.9|15227.9|15217.9|15203.9|15193.9|4898
1643163300000|2022-01-26 02:15:00|15217.9|15207.9|15202.9|15192.9|15218.9|15208.9|15184.9|15174.9|6253
1643163600000|2022-01-26 02:20:00|15204.9|15194.9|15188.9|15178.9|15207.9|15197.9|15185.9|15175.9|5840
1643163900000|2022-01-26 02:25:00|15189.9|15179.9|15197.9|15187.9|15197.9|15187.9|15171.9|15161.9|7211
1643164200000|2022-01-26 02:30:00|15196.9|15186.9|15201.9|15191.9|15206.9|15196.9|15186.9|15176.9|6293
1643164500000|2022-01-26 02:35:00|15200.9|15190.9|15181.9|15171.9|15209.9|15199.9|15180.9|15170.9|5893
1643164800000|2022-01-26 02:40:00|15180.9|15170.9|15171.9|15161.9|15185.9|15175.9|15166.9|15156.9|3738
1643165100000|2022-01-26 02:45:00|15172.9|15162.9|15173.9|15163.9|15186.9|15176.9|15168.9|15158.9|2980
1643165400000|2022-01-26 02:50:00|15174.9|15164.9|15158.9|15148.9|15181.9|15171.9|15158.9|15148.9|4359
1643165700000|2022-01-26 02:55:00|15157.9|15147.9|15137.9|15127.9|15161.9|15151.9|15135.9|15125.9|6404
1643166000000|2022-01-26 03:00:00|15138.9|15128.9|15142.9|15132.9|15155.9|15145.9|15138.9|15128.9|5232
1643166300000|2022-01-26 03:05:00|15141.9|15131.9|15131.9|15121.9|15155.9|15145.9|15129.9|15119.9|4447
1643166600000|2022-01-26 03:10:00|15130.9|15120.9|15123.9|15113.9|15138.9|15128.9|15123.9|15113.9|3164
1643166900000|2022-01-26 03:15:00|15122.9|15112.9|15114.9|15104.9|15134.9|15124.9|15111.9|15101.9|3015
1643167200000|2022-01-26 03:20:00|15116.9|15106.9|15102.9|15092.9|15117.9|15107.9|15100.9|15090.9|3458
1643167500000|2022-01-26 03:25:00|15100.9|15090.9|15072.9|15062.9|15111.9|15101.9|15072.9|15062.9|4434
1643167800000|2022-01-26 03:30:00|15071.9|15061.9|15081.9|15071.9|15087.9|15077.9|15070.9|15060.9|1965
1643168100000|2022-01-26 03:35:00|15083.9|15073.9|15073.9|15063.9|15083.9|15073.9|15073.9|15063.9|1023
1643168400000|2022-01-26 03:40:00|15072.9|15062.9|15074.9|15064.9|15074.9|15064.9|15067.9|15057.9|917
1643168700000|2022-01-26 03:45:00|15075.9|15065.9|15077.9|15067.9|15084.9|15074.9|15075.9|15065.9|1064
1643169000000|2022-01-26 03:50:00|15078.9|15068.9|15078.9|15068.9|15080.9|15070.9|15078.9|15068.9|1139
1643169300000|2022-01-26 03:55:00|15079.9|15069.9|15078.9|15068.9|15082.9|15072.9|15078.9|15068.9|1982
1643169600000|2022-01-26 04:00:00|15079.9|15069.9|15075.9|15065.9|15079.9|15069.9|15073.9|15063.9|1065
1643169900000|2022-01-26 04:05:00|15076.9|15066.9|15078.9|15068.9|15078.9|15068.9|15073.9|15063.9|1663
1643170200000|2022-01-26 04:10:00|15079.9|15069.9|15084.9|15074.9|15085.9|15075.9|15077.9|15067.9|819
1643170500000|2022-01-26 04:15:00|15086.9|15076.9|15085.9|15075.9|15086.9|15076.9|15081.9|15071.9|684
1643170800000|2022-01-26 04:20:00|15086.9|15076.9|15086.9|15076.9|15086.9|15076.9|15084.9|15074.9|1616
1643171100000|2022-01-26 04:25:00|15085.9|15075.9|15084.9|15074.9|15085.9|15075.9|15079.9|15069.9|1245
1643171400000|2022-01-26 04:30:00|15083.9|15073.9|15086.9|15076.9|15087.9|15077.9|15082.9|15072.9|995
1643171700000|2022-01-26 04:35:00|15085.9|15075.9|15083.9|15073.9|15086.9|15076.9|15082.9|15072.9|716
1643172000000|2022-01-26 04:40:00|15084.9|15074.9|15079.9|15069.9|15087.9|15077.9|15075.9|15065.9|1448
1643172300000|2022-01-26 04:45:00|15080.9|15070.9|15084.9|15074.9|15084.9|15074.9|15078.9|15068.9|2160
1643172600000|2022-01-26 04:50:00|15085.9|15075.9|15079.9|15069.9|15085.9|15075.9|15076.9|15066.9|895
1643172900000|2022-01-26 04:55:00|15080.9|15070.9|15078.9|15068.9|15083.9|15073.9|15077.9|15067.9|1526
1643173200000|2022-01-26 05:00:00|15079.9|15069.9|15075.9|15065.9|15089.9|15079.9|15067.9|15057.9|5234
1643173500000|2022-01-26 05:05:00|15074.9|15064.9|15061.9|15051.9|15084.9|15074.9|15059.9|15049.9|5500
1643173800000|2022-01-26 05:10:00|15060.9|15050.9|15032.9|15022.9|15062.9|15052.9|15028.9|15018.9|3745
1643174100000|2022-01-26 05:15:00|15033.9|15023.9|15043.9|15033.9|15054.9|15044.9|15030.9|15020.9|3471
1643174400000|2022-01-26 05:20:00|15042.9|15032.9|15009.9|14999.9|15055.9|15045.9|15003.9|14993.9|4338
1643174700000|2022-01-26 05:25:00|15008.9|14998.9|15067.9|15057.9|15067.9|15057.9|15004.9|14994.9|4430
1643175000000|2022-01-26 05:30:00|15066.9|15056.9|15097.9|15087.9|15102.9|15092.9|15060.9|15050.9|4930
1643175300000|2022-01-26 05:35:00|15098.9|15088.9|15117.9|15107.9|15135.9|15125.9|15097.9|15087.9|5163
1643175600000|2022-01-26 05:40:00|15116.9|15106.9|15121.9|15111.9|15145.9|15135.9|15115.9|15105.9|4993
1643175900000|2022-01-26 05:45:00|15119.9|15109.9|15115.9|15105.9|15130.9|15120.9|15097.9|15087.9|4259
1643176200000|2022-01-26 05:50:00|15118.9|15108.9|15128.9|15118.9|15131.9|15121.9|15108.9|15098.9|3194
1643176500000|2022-01-26 05:55:00|15129.9|15119.9|15141.9|15131.9|15148.9|15138.9|15116.9|15106.9|4567
1643176800000|2022-01-26 06:00:00|15140.9|15130.9|15179.9|15169.9|15183.9|15173.9|15140.9|15130.9|4485
1643177100000|2022-01-26 06:05:00|15177.9|15167.9|15172.9|15162.9|15193.9|15183.9|15162.9|15152.9|4295
1643177400000|2022-01-26 06:10:00|15171.9|15161.9|15171.9|15161.9|15180.9|15170.9|15155.9|15145.9|3535
1643177700000|2022-01-26 06:15:00|15173.9|15163.9|15208.9|15198.9|15210.9|15200.9|15171.9|15161.9|3087
1643178000000|2022-01-26 06:20:00|15207.9|15197.9|15190.9|15180.9|15207.9|15197.9|15188.9|15178.9|3739
1643178300000|2022-01-26 06:25:00|15192.9|15182.9|15191.9|15181.9|15197.9|15187.9|15175.9|15165.9|5934
1643178600000|2022-01-26 06:30:00|15194.9|15184.9|15187.9|15177.9|15202.9|15192.9|15177.9|15167.9|4454
1643178900000|2022-01-26 06:35:00|15188.9|15178.9|15197.9|15187.9|15205.9|15195.9|15185.9|15175.9|4584
1643179200000|2022-01-26 06:40:00|15196.9|15186.9|15185.9|15175.9|15197.9|15187.9|15180.9|15170.9|5785
1643179500000|2022-01-26 06:45:00|15184.9|15174.9|15173.9|15163.9|15189.9|15179.9|15169.9|15159.9|6026
1643179800000|2022-01-26 06:50:00|15171.9|15161.9|15167.9|15157.9|15176.9|15166.9|15160.9|15150.9|7195
1643180100000|2022-01-26 06:55:00|15166.9|15156.9|15168.9|15158.9|15173.9|15163.9|15163.9|15153.9|7135
1643180400000|2022-01-26 07:00:00|15169.9|15159.9|15142.9|15132.9|15170.9|15160.9|15142.9|15132.9|2628
1643180700000|2022-01-26 07:05:00|15143.9|15133.9|15146.9|15136.9|15152.9|15142.9|15138.9|15128.9|4002
1643181000000|2022-01-26 07:10:00|15147.9|15137.9|15145.9|15135.9|15147.9|15137.9|15138.9|15128.9|1272
1643181300000|2022-01-26 07:15:00|15144.9|15134.9|15141.9|15131.9|15146.9|15136.9|15135.9|15125.9|1670
1643181600000|2022-01-26 07:20:00|15140.9|15130.9|15139.9|15129.9|15144.9|15134.9|15138.9|15128.9|1128
1643181900000|2022-01-26 07:25:00|15140.9|15130.9|15142.9|15132.9|15144.9|15134.9|15137.9|15127.9|1916
1643182200000|2022-01-26 07:30:00|15143.9|15133.9|15145.9|15135.9|15145.9|15135.9|15139.9|15129.9|2069
1643182500000|2022-01-26 07:35:00|15147.9|15137.9|15151.9|15141.9|15153.9|15143.9|15145.9|15135.9|694
1643182800000|2022-01-26 07:40:00|15150.9|15140.9|15152.9|15142.9|15153.9|15143.9|15148.9|15138.9|1170
1643183100000|2022-01-26 07:45:00|15153.9|15143.9|15152.9|15142.9|15156.9|15146.9|15148.9|15138.9|1462
1643183400000|2022-01-26 07:50:00|15153.9|15143.9|15158.9|15148.9|15158.9|15148.9|15151.9|15141.9|1445
1643183700000|2022-01-26 07:55:00|15159.9|15149.9|15152.9|15142.9|15159.9|15149.9|15147.9|15137.9|1142
1643184000000|2022-01-26 08:00:00|15151.9|15140.9|15156.9|15144.9|15158.9|15147.9|15148.9|15137.9|1442
1643184300000|2022-01-26 08:05:00|15155.9|15142.9|15158.9|15147.9|15168.9|15157.9|15154.9|15142.9|2255
1643184600000|2022-01-26 08:10:00|15161.9|15146.9|15164.9|15151.9|15164.9|15151.9|15154.9|15143.9|1141
1643184900000|2022-01-26 08:15:00|15165.9|15152.9|15165.9|15154.9|15167.9|15155.9|15160.9|15149.9|1167
1643185200000|2022-01-26 08:20:00|15164.9|15153.9|15168.9|15156.9|15171.9|15160.9|15164.9|15152.9|921
1643185500000|2022-01-26 08:25:00|15169.9|15157.9|15171.9|15160.9|15173.9|15161.9|15162.9|15151.9|1982
1643185800000|2022-01-26 08:30:00|15175.9|15151.9|15185.3|15161.3|15192.5|15168.5|15175.8|15151.8|0
1643186100000|2022-01-26 08:35:00|15185.1|15161.1|15206.7|15182.7|15210.1|15186.1|15182|15158|334
1643186400000|2022-01-26 08:40:00|15207.1|15183.1|15205.7|15181.7|15211.1|15187.1|15200.8|15176.8|0
1643186700000|2022-01-26 08:45:00|15205.3|15181.3|15194.2|15170.2|15206.3|15182.3|15179|15155|0
1643187000000|2022-01-26 08:50:00|15194.5|15170.5|15188.7|15164.7|15198|15174|15184.3|15160.3|0
1643187300000|2022-01-26 08:55:00|15189|15165|15180|15156|15190.3|15166.3|15174.1|15150.1|0
1643187600000|2022-01-26 09:00:00|15172.9|15162.9|15176.9|15165.9|15186.9|15175.9|15166.9|15155.9|1207
1643187900000|2022-01-26 09:05:00|15177.9|15164.9|15194.9|15182.9|15195.9|15182.9|15176.9|15164.9|449
1643188200000|2022-01-26 09:10:00|15195.9|15181.9|15217.9|15205.9|15224.9|15212.9|15193.9|15181.9|863
1643188500000|2022-01-26 09:15:00|15219.9|15206.9|15216.9|15203.9|15220.9|15207.9|15208.9|15196.9|738
1643188800000|2022-01-26 09:20:00|15215.9|15202.9|15218.9|15207.9|15218.9|15207.9|15202.9|15190.9|314
1643189100000|2022-01-26 09:25:00|15219.9|15208.9|15220.9|15208.9|15222.9|15211.9|15216.9|15205.9|475
1643189400000|2022-01-26 09:30:00|15219.9|15209.9|15224.9|15213.9|15226.9|15214.9|15219.9|15209.9|350
1643189700000|2022-01-26 09:35:00|15223.9|15212.9|15236.9|15225.9|15244.9|15233.9|15223.9|15212.9|877
1643190000000|2022-01-26 09:40:00|15237.9|15224.9|15238.9|15226.9|15238.9|15227.9|15232.9|15221.9|288
1643190300000|2022-01-26 09:45:00|15239.9|15225.9|15232.9|15219.9|15239.9|15225.9|15228.9|15217.9|388
1643190600000|2022-01-26 09:50:00|15230.9|15221.9|15232.9|15221.9|15236.9|15224.9|15230.9|15220.9|214
1643190900000|2022-01-26 09:55:00|15233.9|15220.9|15239.9|15227.9|15239.9|15227.9|15231.9|15220.9|433
1643191200000|2022-01-26 10:00:00|15240.9|15228.9|15241.9|15230.9|15242.9|15231.9|15231.9|15219.9|577
1643191500000|2022-01-26 10:05:00|15240.9|15229.9|15239.9|15226.9|15241.9|15229.9|15234.9|15223.9|116
1643191800000|2022-01-26 10:10:00|15237.9|15227.9|15245.9|15233.9|15246.9|15235.9|15237.9|15227.9|218
1643192100000|2022-01-26 10:15:00|15244.9|15234.9|15248.9|15237.9|15249.9|15237.9|15244.9|15232.9|392
1643192400000|2022-01-26 10:20:00|15247.9|15236.9|15257.9|15246.9|15258.9|15247.9|15247.9|15235.9|634
1643192700000|2022-01-26 10:25:00|15256.9|15245.9|15259.9|15247.9|15259.9|15248.9|15255.9|15244.9|579
1643193000000|2022-01-26 10:30:00|15260.9|15248.9|15263.9|15251.9|15263.9|15251.9|15256.9|15245.9|729
1643193300000|2022-01-26 10:35:00|15262.9|15252.9|15267.9|15256.9|15271.9|15260.9|15262.9|15252.9|832
1643193600000|2022-01-26 10:40:00|15268.9|15255.9|15267.9|15256.9|15270.9|15258.9|15267.9|15255.9|444
1643193900000|2022-01-26 10:45:00|15266.9|15254.9|15270.9|15259.9|15271.9|15259.9|15266.9|15254.9|761
1643194200000|2022-01-26 10:50:00|15269.9|15258.9|15268.9|15257.9|15271.9|15259.9|15267.9|15256.9|102
1643194500000|2022-01-26 10:55:00|15267.9|15256.9|15268.9|15257.9|15270.9|15259.9|15267.9|15255.9|170
1643194800000|2022-01-26 11:00:00|15269.9|15258.9|15275.9|15264.9|15276.9|15265.9|15269.9|15257.9|412
1643195100000|2022-01-26 11:05:00|15274.9|15263.9|15273.9|15262.9|15276.9|15264.9|15271.9|15260.9|304
1643195400000|2022-01-26 11:10:00|15272.9|15261.9|15272.9|15260.9|15274.9|15263.9|15271.9|15260.9|165
1643195700000|2022-01-26 11:15:00|15271.9|15261.9|15273.9|15261.9|15275.9|15264.9|15270.9|15259.9|261
1643196000000|2022-01-26 11:20:00|15274.9|15260.9|15268.9|15257.9|15274.9|15262.9|15268.9|15257.9|52
1643196300000|2022-01-26 11:25:00|15267.9|15256.9|15263.9|15252.9|15269.9|15257.9|15260.9|15248.9|179
1643196600000|2022-01-26 11:30:00|15262.9|15251.9|15268.9|15257.9|15270.9|15258.9|15261.9|15249.9|167
1643196900000|2022-01-26 11:35:00|15269.9|15258.9|15277.9|15265.9|15277.9|15265.9|15269.9|15258.9|209
1643197200000|2022-01-26 11:40:00|15276.9|15264.9|15282.9|15270.9|15285.9|15274.9|15274.9|15263.9|689
1643197500000|2022-01-26 11:45:00|15283.9|15271.9|15287.9|15276.9|15287.9|15276.9|15281.9|15269.9|622
1643197800000|2022-01-26 11:50:00|15288.9|15275.9|15289.9|15277.9|15290.9|15279.9|15287.9|15275.9|244
1643198100000|2022-01-26 11:55:00|15288.9|15278.9|15301.9|15289.9|15302.9|15291.9|15288.9|15278.9|2069
1643198400000|2022-01-26 12:00:00|15300.9|15288.9|15293.9|15282.9|15301.9|15290.9|15291.9|15280.9|329
1643198700000|2022-01-26 12:05:00|15292.9|15281.9|15292.9|15281.9|15293.9|15282.9|15290.9|15278.9|124
1643199000000|2022-01-26 12:10:00|15293.9|15280.9|15282.9|15271.9|15293.9|15280.9|15282.9|15270.9|653
1643199300000|2022-01-26 12:15:00|15283.9|15270.9|15283.9|15271.9|15286.9|15274.9|15278.9|15266.9|398
1643199600000|2022-01-26 12:20:00|15284.9|15272.9|15282.9|15271.9|15285.9|15274.9|15281.9|15270.9|198
1643199900000|2022-01-26 12:25:00|15283.9|15272.9|15292.9|15281.9|15292.9|15281.9|15282.9|15271.9|348
1643200200000|2022-01-26 12:30:00|15293.9|15280.9|15290.9|15278.9|15295.9|15283.9|15288.9|15277.9|287
1643200500000|2022-01-26 12:35:00|15289.9|15277.9|15287.9|15276.9|15292.9|15280.9|15286.9|15275.9|196
1643200800000|2022-01-26 12:40:00|15288.9|15275.9|15284.9|15272.9|15288.9|15276.9|15282.9|15271.9|287
1643201100000|2022-01-26 12:45:00|15283.9|15273.9|15284.9|15273.9|15286.9|15275.9|15283.9|15272.9|78
1643201400000|2022-01-26 12:50:00|15285.9|15275.9|15294.9|15283.9|15294.9|15283.9|15284.9|15274.9|152
1643201700000|2022-01-26 12:55:00|15293.9|15282.9|15292.9|15280.9|15295.9|15282.9|15288.9|15277.9|246
1643202000000|2022-01-26 13:00:00|15291.9|15279.9|15297.9|15285.9|15298.9|15286.9|15289.9|15278.9|219
1643202300000|2022-01-26 13:05:00|15296.9|15284.9|15295.9|15283.9|15297.9|15286.9|15294.9|15282.9|132
1643202600000|2022-01-26 13:10:00|15296.9|15284.9|15296.9|15284.9|15299.9|15287.9|15295.9|15283.9|187
1643202900000|2022-01-26 13:15:00|15297.9|15285.9|15296.9|15284.9|15299.9|15286.9|15295.9|15284.9|181
1643203200000|2022-01-26 13:20:00|15297.9|15285.9|15300.9|15288.9|15300.9|15289.9|15295.9|15285.9|250
1643203500000|2022-01-26 13:25:00|15301.9|15287.9|15297.9|15285.9|15301.9|15288.9|15295.9|15284.9|385
1643203800000|2022-01-26 13:30:00|15296.9|15284.9|15293.9|15282.9|15296.9|15285.9|15292.9|15280.9|352
1643204100000|2022-01-26 13:35:00|15292.9|15281.9|15292.9|15281.9|15296.9|15284.9|15291.9|15279.9|706
1643204400000|2022-01-26 13:40:00|15293.9|15282.9|15295.9|15283.9|15295.9|15284.9|15290.9|15279.9|510
1643204700000|2022-01-26 13:45:00|15294.9|15282.9|15292.9|15279.9|15294.9|15282.9|15290.9|15278.9|349
1643205000000|2022-01-26 13:50:00|15291.9|15280.9|15289.9|15277.9|15293.9|15280.9|15288.9|15277.9|245
1643205300000|2022-01-26 13:55:00|15290.9|15279.9|15292.9|15281.9|15292.9|15281.9|15289.9|15278.9|282
1643205600000|2022-01-26 14:00:00|15291.9|15279.9|15283.9|15272.9|15291.9|15279.9|15280.9|15269.9|437
1643205900000|2022-01-26 14:05:00|15282.9|15271.9|15279.9|15268.9|15286.9|15274.9|15278.9|15267.9|342
1643206200000|2022-01-26 14:10:00|15278.9|15267.9|15272.9|15260.9|15279.9|15267.9|15271.9|15260.9|324
1643206500000|2022-01-26 14:15:00|15273.9|15261.9|15268.9|15257.9|15273.9|15262.9|15266.9|15254.9|429
1643206800000|2022-01-26 14:20:00|15269.9|15256.9|15267.9|15256.9|15273.9|15261.9|15267.9|15255.9|364
1643207100000|2022-01-26 14:25:00|15268.9|15257.9|15270.9|15259.9|15271.9|15260.9|15264.9|15252.9|350
1643207400000|2022-01-26 14:30:00|15269.9|15257.9|15253.9|15242.9|15270.9|15258.9|15252.9|15240.9|896
1643207700000|2022-01-26 14:35:00|15252.9|15241.9|15243.9|15231.9|15255.9|15243.9|15241.9|15229.9|1277
1643208000000|2022-01-26 14:40:00|15242.9|15230.9|15248.9|15235.9|15252.9|15241.9|15239.9|15228.9|933
1643208300000|2022-01-26 14:45:00|15249.9|15236.9|15261.9|15248.9|15265.9|15254.9|15249.9|15236.9|409
1643208600000|2022-01-26 14:50:00|15260.9|15247.9|15263.9|15252.9|15270.9|15258.9|15254.9|15243.9|415
1643208900000|2022-01-26 14:55:00|15262.9|15251.9|15256.9|15245.9|15263.9|15252.9|15249.9|15238.9|565
1643209200000|2022-01-26 15:00:00|15255.9|15244.9|15271.9|15259.9|15273.9|15262.9|15250.9|15238.9|940
1643209500000|2022-01-26 15:05:00|15270.9|15260.9|15270.9|15258.9|15271.9|15260.9|15260.9|15248.9|527
1643209800000|2022-01-26 15:10:00|15269.9|15257.9|15251.9|15239.9|15269.9|15257.9|15250.9|15239.9|572
1643210100000|2022-01-26 15:15:00|15249.9|15238.9|15252.9|15240.9|15253.9|15242.9|15245.9|15233.9|625
1643210400000|2022-01-26 15:20:00|15251.9|15239.9|15245.9|15234.9|15256.9|15245.9|15244.9|15233.9|461
1643210700000|2022-01-26 15:25:00|15244.9|15233.9|15240.9|15229.9|15246.9|15235.9|15236.9|15225.9|747
1643211000000|2022-01-26 15:30:00|15239.9|15228.9|15241.9|15229.9|15246.9|15234.9|15230.9|15219.9|849
1643211300000|2022-01-26 15:35:00|15240.9|15228.9|15239.9|15227.9|15246.9|15234.9|15237.9|15225.9|170
1643211600000|2022-01-26 15:40:00|15240.9|15228.9|15237.9|15226.9|15247.9|15235.9|15234.9|15223.9|702
1643211900000|2022-01-26 15:45:00|15236.9|15225.9|15241.9|15230.9|15246.9|15234.9|15233.9|15221.9|852
1643212200000|2022-01-26 15:50:00|15240.9|15229.9|15242.9|15230.9|15245.9|15234.9|15236.9|15223.9|229
1643212500000|2022-01-26 15:55:00|15243.9|15229.9|15259.9|15247.9|15261.9|15249.9|15241.9|15228.9|605
1643212800000|2022-01-26 16:00:00|15258.9|15246.9|15258.9|15246.9|15258.9|15246.9|15244.9|15232.9|1293
1643213100000|2022-01-26 16:05:00|15257.9|15247.9|15265.9|15252.9|15267.9|15255.9|15251.9|15239.9|622
1643213400000|2022-01-26 16:10:00|15266.9|15253.9|15274.9|15263.9|15276.9|15264.9|15262.9|15249.9|686
1643213700000|2022-01-26 16:15:00|15275.9|15262.9|15270.9|15258.9|15276.9|15265.9|15267.9|15255.9|312
1643214000000|2022-01-26 16:20:00|15271.9|15259.9|15270.9|15258.9|15274.9|15263.9|15268.9|15256.9|432
1643214300000|2022-01-26 16:25:00|15269.9|15257.9|15271.9|15259.9|15274.9|15262.9|15266.9|15255.9|139
1643214600000|2022-01-26 16:30:00|15272.9|15260.9|15273.9|15261.9|15276.9|15264.9|15270.9|15257.9|222
1643214900000|2022-01-26 16:35:00|15274.9|15260.9|15264.9|15253.9|15275.9|15264.9|15261.9|15250.9|183
1643215200000|2022-01-26 16:40:00|15265.9|15254.9|15264.9|15252.9|15268.9|15257.9|15263.9|15252.9|382
1643215500000|2022-01-26 16:45:00|15265.9|15253.9|15255.9|15243.9|15266.9|15255.9|15253.9|15241.9|240
1643215800000|2022-01-26 16:50:00|15253.9|15242.9|15257.9|15245.9|15261.9|15250.9|15250.9|15238.9|164
1643216100000|2022-01-26 16:55:00|15258.9|15247.9|15260.9|15248.9|15260.9|15249.9|15254.9|15242.9|77
1643216400000|2022-01-26 17:00:00|15261.9|15249.9|15260.9|15247.9|15263.9|15252.9|15256.9|15244.9|133
1643216700000|2022-01-26 17:05:00|15261.9|15248.9|15265.9|15253.9|15265.9|15254.9|15257.9|15246.9|314
1643217000000|2022-01-26 17:10:00|15263.9|15254.9|15267.9|15255.9|15268.9|15257.9|15259.9|15248.9|220
1643217300000|2022-01-26 17:15:00|15266.9|15254.9|15263.9|15251.9|15268.9|15257.9|15263.9|15251.9|263
1643217600000|2022-01-26 17:20:00|15264.9|15252.9|15265.9|15253.9|15266.9|15255.9|15263.9|15252.9|325
1643217900000|2022-01-26 17:25:00|15266.9|15254.9|15267.9|15255.9|15268.9|15257.9|15263.9|15252.9|57
1643218200000|2022-01-26 17:30:00|15266.9|15256.9|15267.9|15255.9|15267.9|15256.9|15264.9|15252.9|35
1643218500000|2022-01-26 17:35:00|15266.9|15254.9|15267.9|15255.9|15269.9|15257.9|15265.9|15253.9|141
1643218800000|2022-01-26 17:40:00|15266.9|15256.9|15274.9|15262.9|15274.9|15262.9|15266.9|15256.9|82
1643219100000|2022-01-26 17:45:00|15273.9|15261.9|15274.9|15263.9|15275.9|15264.9|15271.9|15259.9|122
1643219400000|2022-01-26 17:50:00|15273.9|15262.9|15276.9|15265.9|15277.9|15265.9|15272.9|15261.9|143
1643219700000|2022-01-26 17:55:00|15277.9|15266.9|15279.9|15268.9|15279.9|15268.9|15276.9|15265.9|173
1643220000000|2022-01-26 18:00:00|15277.9|15267.9|15267.9|15255.9|15277.9|15267.9|15264.9|15251.9|202
1643220300000|2022-01-26 18:05:00|15265.9|15254.9|15270.9|15257.9|15270.9|15258.9|15264.9|15252.9|30
1643220600000|2022-01-26 18:10:00|15269.9|15256.9|15273.9|15261.9|15273.9|15261.9|15269.9|15256.9|74
1643220900000|2022-01-26 18:15:00|15274.9|15262.9|15274.9|15262.9|15275.9|15264.9|15272.9|15260.9|134
1643221200000|2022-01-26 18:20:00|15273.9|15263.9|15261.9|15249.9|15273.9|15263.9|15259.9|15247.9|222
1643221500000|2022-01-26 18:25:00|15262.9|15250.9|15262.9|15251.9|15268.9|15256.9|15259.9|15248.9|126
1643221800000|2022-01-26 18:30:00|15260.9|15250.9|15262.9|15251.9|15265.9|15253.9|15257.9|15246.9|187
1643222100000|2022-01-26 18:35:00|15263.9|15252.9|15262.9|15251.9|15264.9|15253.9|15260.9|15249.9|63
1643222400000|2022-01-26 18:40:00|15261.9|15250.9|15268.9|15257.9|15269.9|15258.9|15261.9|15249.9|91
1643222700000|2022-01-26 18:45:00|15267.9|15256.9|15270.9|15258.9|15271.9|15258.9|15263.9|15251.9|133
1643223000000|2022-01-26 18:50:00|15269.9|15257.9|15275.9|15263.9|15276.9|15264.9|15269.9|15257.9|354
1643223300000|2022-01-26 18:55:00|15276.9|15264.9|15276.9|15262.9|15279.9|15266.9|15274.9|15262.9|280
1643223600000|2022-01-26 19:00:00|15275.9|15261.9|15280.9|15266.9|15295.9|15283.9|15274.9|15260.9|1055
1643223900000|2022-01-26 19:05:00|15281.9|15265.9|15269.9|15256.9|15286.9|15275.9|15269.9|15256.9|468
1643224200000|2022-01-26 19:10:00|15270.9|15255.9|15256.9|15245.9|15270.9|15258.9|15250.9|15239.9|1033
1643224500000|2022-01-26 19:15:00|15257.9|15243.9|15257.9|15245.9|15259.9|15248.9|15250.9|15238.9|179
1643224800000|2022-01-26 19:20:00|15258.9|15244.9|15264.9|15251.9|15265.9|15253.9|15255.9|15241.9|165
1643225100000|2022-01-26 19:25:00|15263.9|15250.9|15277.9|15265.9|15280.9|15268.9|15263.9|15250.9|354
1643225400000|2022-01-26 19:30:00|15276.9|15263.9|15258.9|15245.9|15277.9|15264.9|15254.9|15243.9|320
1643225700000|2022-01-26 19:35:00|15259.9|15246.9|15258.9|15245.9|15262.9|15251.9|15241.9|15230.9|798
1643226000000|2022-01-26 19:40:00|15259.9|15246.9|15215.4|15205.4|15260.9|15247.9|15215.4|15204.9|793
1643226300000|2022-01-26 19:45:00|15214.9|15204.9|15210.4|15200.4|15220.4|15210.4|15202.4|15192.4|1047
1643226600000|2022-01-26 19:50:00|15209.9|15199.9|15212.4|15202.4|15222.4|15212.4|15207.4|15197.4|327
1643226900000|2022-01-26 19:55:00|15211.9|15201.9|15214.9|15204.9|15216.4|15206.4|15205.9|15195.9|255
1643227200000|2022-01-26 20:00:00|15214.4|15204.4|15176.9|15166.9|15214.4|15204.4|15171.4|15161.4|1107
1643227500000|2022-01-26 20:05:00|15177.4|15167.4|15158.4|15148.4|15177.4|15167.4|15157.4|15147.4|589
1643227800000|2022-01-26 20:10:00|15158.9|15148.9|15160.9|15150.9|15170.9|15160.9|15156.9|15146.9|2144
1643228100000|2022-01-26 20:15:00|15161.4|15151.4|15143.9|15133.9|15164.9|15154.9|15142.9|15132.9|685
1643228400000|2022-01-26 20:20:00|15144.9|15134.9|15140.4|15130.4|15148.4|15138.4|15137.4|15127.4|538
1643228700000|2022-01-26 20:25:00|15141.4|15131.4|15145.4|15135.4|15154.4|15144.4|15133.9|15123.9|1194
1643229000000|2022-01-26 20:30:00|15144.9|15134.9|15138.9|15128.9|15151.4|15141.4|15138.9|15128.9|838
1643229300000|2022-01-26 20:35:00|15139.4|15129.4|15127.4|15117.4|15139.4|15129.4|15126.9|15116.9|820
1643229600000|2022-01-26 20:40:00|15128.4|15118.4|15129.9|15119.9|15131.4|15121.4|15123.4|15113.4|1115
1643229900000|2022-01-26 20:45:00|15130.4|15120.4|15131.4|15121.4|15140.4|15130.4|15123.9|15113.9|553
1643230200000|2022-01-26 20:50:00|15131.9|15121.9|15144.4|15134.4|15144.9|15134.9|15124.4|15114.4|303
1643230500000|2022-01-26 20:55:00|15145.4|15135.4|15145.4|15135.4|15158.4|15148.4|15143.4|15133.4|313
1643230800000|2022-01-26 21:00:00|15144.9|15134.9|15150.4|15140.4|15154.4|15144.4|15136.4|15126.4|163
1643231100000|2022-01-26 21:05:00|15149.9|15139.9|15151.9|15141.9|15151.9|15141.9|15149.4|15139.4|239
1643231400000|2022-01-26 21:10:00|15150.9|15140.9|15151.9|15141.9|15151.9|15141.9|15150.4|15140.4|69
1643231700000|2022-01-26 21:15:00|15156.2|15132.2|15169.1|15145.1|15173.3|15149.3|15153|15129|0
1643232000000|2022-01-26 21:20:00|15168.4|15144.4|15168.4|15144.4|15174.4|15150.4|15159.7|15135.7|0
1643232300000|2022-01-26 21:25:00|15167.7|15143.7|15172.9|15148.9|15175.3|15151.3|15162.5|15138.5|0
1643232600000|2022-01-26 21:30:00|15172.2|15148.2|15151.8|15127.8|15173.3|15149.3|15151.1|15127.1|0
1643232900000|2022-01-26 21:35:00|15152.2|15128.2|15144.8|15120.8|15152.5|15128.5|15137.5|15113.5|0
1643233200000|2022-01-26 21:40:00|15145.2|15121.2|15163.8|15139.8|15163.8|15139.8|15141.3|15117.3|0
1643233500000|2022-01-26 21:45:00|15163.1|15139.1|15169.4|15145.4|15177.8|15153.8|15158.5|15134.5|0
1643233800000|2022-01-26 21:50:00|15168.3|15144.3|15174.8|15150.8|15174.8|15150.8|15158.8|15134.8|0
1643234100000|2022-01-26 21:55:00|15174.4|15150.4|15170.8|15146.8|15178.3|15154.3|15169.2|15145.2|0
1643234400000|2022-01-26 22:00:00|15170.9|15146.9|15170.1|15146.1|15173.9|15149.9|15169.8|15145.8|0
1643234700000|2022-01-26 22:05:00|15170|15146|15172.7|15148.7|15172.7|15148.7|15169.8|15145.8|0
1643235000000|2022-01-26 22:10:00|15172.6|15148.6|15174.9|15150.9|15174.9|15150.9|15172.4|15148.4|0
1643235300000|2022-01-26 22:15:00|15175.2|15151.2|15179.1|15155.1|15179.6|15155.6|15175.1|15151.1|0
1643235600000|2022-01-26 22:20:00|15179|15155|15184.8|15160.8|15186.1|15162.1|15178.5|15154.5|0
1643235900000|2022-01-26 22:25:00|15185.4|15161.4|15183.2|15159.2|15187.3|15163.3|15182.5|15158.5|0
1643236200000|2022-01-26 22:30:00|15183.1|15159.1|15184.7|15160.7|15184.9|15160.9|15183.1|15159.1|0
1643236500000|2022-01-26 22:35:00|15183.7|15159.7|15192.7|15168.7|15192.7|15168.7|15183.7|15159.7|0
1643236800000|2022-01-26 22:40:00|15192.5|15168.5|15197.5|15173.5|15203.1|15179.1|15192.5|15168.5|0
1643237100000|2022-01-26 22:45:00|15197.1|15173.1|15190.6|15166.6|15198.3|15174.3|15190.4|15166.4|0
1643237400000|2022-01-26 22:50:00|15190.9|15166.9|15185.4|15161.4|15191.8|15167.8|15185.3|15161.3|0
1643237700000|2022-01-26 22:55:00|15185.6|15161.6|15188.6|15164.6|15188.6|15164.6|15181.6|15157.6|0
1643238000000|2022-01-26 23:00:00|15187.8|15163.8|15211.3|15187.3|15229.5|15205.5|15187.8|15163.8|0
1643238300000|2022-01-26 23:05:00|15210.2|15186.2|15236.8|15212.8|15236.8|15212.8|15206|15182|0
1643238600000|2022-01-26 23:10:00|15237.9|15213.9|15231.7|15207.7|15237.9|15213.9|15221.9|15197.9|0
1643238900000|2022-01-26 23:15:00|15231|15207|15219|15195|15235.9|15211.9|15212|15188|0
1643239200000|2022-01-26 23:20:00|15219.7|15195.7|15224.6|15200.6|15231.3|15207.3|15218.3|15194.3|0
1643239500000|2022-01-26 23:25:00|15224.3|15200.3|15228.9|15204.9|15234.5|15210.5|15218.3|15194.3|0
1643239800000|2022-01-26 23:30:00|15229.9|15205.9|15238|15214|15244|15220|15229.9|15205.9|0
1643240100000|2022-01-26 23:35:00|15237.3|15213.3|15231.3|15207.3|15240.8|15216.8|15230.2|15206.2|0
1643240400000|2022-01-26 23:40:00|15232|15208|15231.3|15207.3|15235.5|15211.5|15226.4|15202.4|0
1643240700000|2022-01-26 23:45:00|15232.7|15208.7|15233.8|15209.8|15239.1|15215.1|15231.3|15207.3|0
1643241000000|2022-01-26 23:50:00|15234.1|15210.1|15228.5|15204.5|15235.5|15211.5|15226.4|15202.4|0
1643241300000|2022-01-26 23:55:00|15227.8|15203.8|15237.4|15213.4|15238.5|15214.5|15227.8|15203.8|0
1643241600000|2022-01-27 00:00:00|15236.3|15212.3|15229.3|15205.3|15240.6|15216.6|15222.3|15198.3|0
1643241900000|2022-01-27 00:05:00|15229.7|15205.7|15214.6|15190.6|15231.4|15207.4|15211.5|15187.5|0
1643242200000|2022-01-27 00:10:00|15214.3|15190.3|15203.3|15179.3|15215.6|15191.6|15200.5|15176.5|0
1643242500000|2022-01-27 00:15:00|15202.6|15178.6|15181.9|15157.9|15203.3|15179.3|15178.2|15154.2|0
1643242800000|2022-01-27 00:20:00|15181.4|15157.4|15199.4|15175.4|15201|15177|15172.2|15148.2|0
1643243100000|2022-01-27 00:25:00|15199|15175|15176.2|15152.2|15201.2|15177.2|15171.1|15147.1|0
1643243400000|2022-01-27 00:30:00|15176.5|15152.5|15182.2|15158.2|15182.2|15158.2|15165.7|15141.7|0
1643243700000|2022-01-27 00:35:00|15182.4|15158.4|15171.3|15147.3|15183.2|15159.2|15165.1|15141.1|0
1643244000000|2022-01-27 00:40:00|15171.7|15147.7|15161.6|15137.6|15174.1|15150.1|15158.1|15134.1|0
1643244300000|2022-01-27 00:45:00|15161.5|15137.5|15161.3|15137.3|15171.5|15147.5|15156.4|15132.4|0
1643244600000|2022-01-27 00:50:00|15161.7|15137.7|15146.1|15122.1|15174.2|15150.2|15146.1|15122.1|0
1643244900000|2022-01-27 00:55:00|15145.7|15121.7|15126.9|15102.9|15152.3|15128.3|15123.8|15099.8|0
1643245200000|2022-01-27 01:00:00|15126.5|15102.5|15157.4|15147.4|15177.9|15167.9|15126.5|15102.5|6856
1643245500000|2022-01-27 01:05:00|15153.4|15143.4|15154.9|15144.9|15165.4|15155.4|15147.4|15137.4|2858
1643245800000|2022-01-27 01:10:00|15155.4|15145.4|15156.4|15146.4|15161.4|15151.4|15150.4|15140.4|2311
1643246100000|2022-01-27 01:15:00|15157.9|15147.9|15148.9|15138.9|15169.4|15159.4|15139.4|15129.4|4388
1643246400000|2022-01-27 01:20:00|15149.4|15139.4|15137.4|15127.4|15169.9|15159.9|15099.9|15089.9|6277
1643246700000|2022-01-27 01:25:00|15137.9|15127.9|15142.9|15132.9|15160.9|15150.9|15135.4|15125.4|5029
1643247000000|2022-01-27 01:30:00|15147.9|15137.9|15161.4|15151.4|15180.9|15170.9|15120.9|15110.9|33683
1643247300000|2022-01-27 01:35:00|15162.4|15152.4|15137.9|15127.9|15167.9|15157.9|15105.4|15095.4|13000
1643247600000|2022-01-27 01:40:00|15139.9|15129.9|15156.9|15146.9|15195.9|15185.9|15136.4|15126.4|12389
1643247900000|2022-01-27 01:45:00|15158.4|15148.4|15143.9|15133.9|15168.9|15158.9|15117.9|15107.9|9588
1643248200000|2022-01-27 01:50:00|15144.9|15134.9|15142.9|15132.9|15166.9|15156.9|15132.9|15122.9|6435
1643248500000|2022-01-27 01:55:00|15143.9|15133.9|15154.9|15144.9|15157.9|15147.9|15120.9|15110.9|6001
1643248800000|2022-01-27 02:00:00|15153.9|15143.9|15192.9|15182.9|15197.9|15187.9|15144.9|15134.9|5556
1643249100000|2022-01-27 02:05:00|15193.9|15183.9|15154.9|15144.9|15203.9|15193.9|15154.9|15144.9|6215
1643249400000|2022-01-27 02:10:00|15153.9|15143.9|15156.9|15146.9|15167.9|15157.9|15138.9|15128.9|4364
1643249700000|2022-01-27 02:15:00|15158.9|15148.9|15170.9|15160.9|15194.9|15184.9|15147.9|15137.9|2931
1643250000000|2022-01-27 02:20:00|15171.9|15161.9|15119.9|15109.9|15172.9|15162.9|15119.9|15109.9|3184
1643250300000|2022-01-27 02:25:00|15121.9|15111.9|15093.9|15083.9|15146.9|15136.9|15084.9|15074.9|4875
1643250600000|2022-01-27 02:30:00|15092.9|15082.9|15037.9|15027.9|15100.9|15090.9|15033.9|15023.9|8422
1643250900000|2022-01-27 02:35:00|15036.9|15026.9|15027.9|15017.9|15053.9|15043.9|15000.9|14990.9|8559
1643251200000|2022-01-27 02:40:00|15028.9|15018.9|15099.9|15089.9|15119.9|15109.9|15015.9|15005.9|9551
1643251500000|2022-01-27 02:45:00|15098.9|15088.9|15109.9|15099.9|15140.9|15130.9|15085.9|15075.9|5446
1643251800000|2022-01-27 02:50:00|15110.9|15100.9|15151.9|15141.9|15154.9|15144.9|15096.9|15086.9|5572
1643252100000|2022-01-27 02:55:00|15149.9|15139.9|15162.9|15152.9|15173.9|15163.9|15126.9|15116.9|4625
1643252400000|2022-01-27 03:00:00|15161.9|15151.9|15158.9|15148.9|15191.9|15181.9|15148.9|15138.9|4759
1643252700000|2022-01-27 03:05:00|15156.9|15146.9|15151.9|15141.9|15156.9|15146.9|15138.9|15128.9|3367
1643253000000|2022-01-27 03:10:00|15153.9|15143.9|15171.9|15161.9|15186.9|15176.9|15142.9|15132.9|3111
1643253300000|2022-01-27 03:15:00|15172.9|15162.9|15150.9|15140.9|15187.9|15177.9|15140.9|15130.9|3217
1643253600000|2022-01-27 03:20:00|15147.9|15137.9|15136.9|15126.9|15149.9|15139.9|15126.9|15116.9|1889
1643253900000|2022-01-27 03:25:00|15135.9|15125.9|15123.9|15113.9|15142.9|15132.9|15116.9|15106.9|2237
1643254200000|2022-01-27 03:30:00|15122.9|15112.9|15113.9|15103.9|15122.9|15112.9|15108.9|15098.9|732
1643254500000|2022-01-27 03:35:00|15114.9|15104.9|15102.9|15092.9|15114.9|15104.9|15101.9|15091.9|676
1643254800000|2022-01-27 03:40:00|15104.9|15094.9|15098.9|15088.9|15104.9|15094.9|15089.9|15079.9|1288
1643255100000|2022-01-27 03:45:00|15097.9|15087.9|15102.9|15092.9|15108.9|15098.9|15094.9|15084.9|1183
1643255400000|2022-01-27 03:50:00|15104.9|15094.9|15106.9|15096.9|15110.9|15100.9|15101.9|15091.9|438
1643255700000|2022-01-27 03:55:00|15105.9|15095.9|15109.9|15099.9|15109.9|15099.9|15103.9|15093.9|216
1643256000000|2022-01-27 04:00:00|15105.9|15095.9|15096.9|15086.9|15108.9|15098.9|15096.9|15086.9|398
1643256300000|2022-01-27 04:05:00|15098.9|15088.9|15106.9|15096.9|15106.9|15096.9|15098.9|15088.9|269
1643256600000|2022-01-27 04:10:00|15107.9|15097.9|15103.9|15093.9|15109.9|15099.9|15101.9|15091.9|286
1643256900000|2022-01-27 04:15:00|15104.9|15094.9|15105.9|15095.9|15106.9|15096.9|15102.9|15092.9|104
1643257200000|2022-01-27 04:20:00|15106.9|15096.9|15111.9|15101.9|15111.9|15101.9|15106.9|15096.9|180
1643257500000|2022-01-27 04:25:00|15109.9|15099.9|15111.9|15101.9|15113.9|15103.9|15106.9|15096.9|172
1643257800000|2022-01-27 04:30:00|15110.9|15100.9|15114.9|15104.9|15117.9|15107.9|15109.9|15099.9|395
1643258100000|2022-01-27 04:35:00|15113.9|15103.9|15111.9|15101.9|15113.9|15103.9|15109.9|15099.9|215
1643258400000|2022-01-27 04:40:00|15110.9|15100.9|15109.9|15099.9|15111.9|15101.9|15108.9|15098.9|226
1643258700000|2022-01-27 04:45:00|15108.9|15098.9|15107.9|15097.9|15110.9|15100.9|15104.9|15094.9|285
1643259000000|2022-01-27 04:50:00|15105.9|15095.9|15110.9|15100.9|15112.9|15102.9|15104.9|15094.9|182
1643259300000|2022-01-27 04:55:00|15111.9|15101.9|15111.9|15101.9|15112.9|15102.9|15106.9|15096.9|820
1643259600000|2022-01-27 05:00:00|15112.9|15102.9|15102.9|15092.9|15115.9|15105.9|15090.9|15080.9|5430
1643259900000|2022-01-27 05:05:00|15105.9|15095.9|15098.9|15088.9|15105.9|15095.9|15060.9|15050.9|3762
1643260200000|2022-01-27 05:10:00|15099.9|15089.9|15100.9|15090.9|15120.9|15110.9|15088.9|15078.9|3138
1643260500000|2022-01-27 05:15:00|15099.9|15089.9|15099.9|15089.9|15111.9|15101.9|15092.9|15082.9|3101
1643260800000|2022-01-27 05:20:00|15098.9|15088.9|15092.9|15082.9|15112.9|15102.9|15087.9|15077.9|3711
1643261100000|2022-01-27 05:25:00|15090.9|15080.9|15082.9|15072.9|15103.9|15093.9|15069.9|15059.9|4666
1643261400000|2022-01-27 05:30:00|15083.9|15073.9|15090.9|15080.9|15115.9|15105.9|15072.9|15062.9|5541
1643261700000|2022-01-27 05:35:00|15091.9|15081.9|15079.9|15069.9|15097.9|15087.9|15068.9|15058.9|2968
1643262000000|2022-01-27 05:40:00|15080.9|15070.9|15098.9|15088.9|15098.9|15088.9|15068.9|15058.9|2958
1643262300000|2022-01-27 05:45:00|15096.9|15086.9|15123.9|15113.9|15130.9|15120.9|15087.9|15077.9|5390
1643262600000|2022-01-27 05:50:00|15124.9|15114.9|15130.9|15120.9|15143.9|15133.9|15120.9|15110.9|3363
1643262900000|2022-01-27 05:55:00|15128.9|15118.9|15123.9|15113.9|15128.9|15118.9|15106.9|15096.9|2146
1643263200000|2022-01-27 06:00:00|15121.9|15111.9|15101.9|15091.9|15128.9|15118.9|15094.9|15084.9|2742
1643263500000|2022-01-27 06:05:00|15103.9|15093.9|15099.9|15089.9|15114.9|15104.9|15094.9|15084.9|2156
1643263800000|2022-01-27 06:10:00|15102.9|15092.9|15089.9|15079.9|15115.9|15105.9|15076.9|15066.9|3803
1643264100000|2022-01-27 06:15:00|15090.9|15080.9|15068.9|15058.9|15100.9|15090.9|15065.9|15055.9|2834
1643264400000|2022-01-27 06:20:00|15067.9|15057.9|15054.9|15044.9|15083.9|15073.9|15053.9|15043.9|2830
1643264700000|2022-01-27 06:25:00|15053.9|15043.9|15090.9|15080.9|15093.9|15083.9|15048.9|15038.9|3257
1643265000000|2022-01-27 06:30:00|15091.9|15081.9|15034.9|15024.9|15097.9|15087.9|15032.9|15022.9|5427
1643265300000|2022-01-27 06:35:00|15035.9|15025.9|15018.9|15008.9|15049.9|15039.9|15013.9|15003.9|4614
1643265600000|2022-01-27 06:40:00|15019.9|15009.9|15035.9|15025.9|15060.9|15050.9|15018.9|15008.9|5256
1643265900000|2022-01-27 06:45:00|15031.9|15021.9|14994.9|14984.9|15031.9|15021.9|14988.9|14978.9|5497
1643266200000|2022-01-27 06:50:00|14993.9|14983.9|14992.9|14982.9|15004.9|14994.9|14989.9|14979.9|8266
1643266500000|2022-01-27 06:55:00|14997.9|14987.9|15022.9|15012.9|15029.9|15019.9|14994.9|14984.9|9634
1643266800000|2022-01-27 07:00:00|15021.9|15011.9|15011.9|15001.9|15021.9|15011.9|14996.9|14986.9|2849
1643267100000|2022-01-27 07:05:00|15012.9|15002.9|15021.9|15011.9|15029.9|15019.9|15012.9|15002.9|1463
1643267400000|2022-01-27 07:10:00|15022.9|15012.9|15008.9|14998.9|15027.9|15017.9|15005.9|14995.9|2617
1643267700000|2022-01-27 07:15:00|15010.9|15000.9|15022.9|15012.9|15023.9|15013.9|15006.9|14996.9|929
1643268000000|2022-01-27 07:20:00|15021.9|15011.9|15012.9|15002.9|15021.9|15011.9|15012.9|15002.9|520
1643268300000|2022-01-27 07:25:00|15013.9|15003.9|15031.9|15021.9|15031.9|15021.9|15011.9|15001.9|2546
1643268600000|2022-01-27 07:30:00|15028.9|15018.9|15037.9|15027.9|15044.9|15034.9|15026.9|15016.9|4014
1643268900000|2022-01-27 07:35:00|15038.9|15028.9|15027.9|15017.9|15039.9|15029.9|15027.9|15017.9|690
1643269200000|2022-01-27 07:40:00|15029.9|15019.9|15036.9|15026.9|15045.9|15035.9|15028.9|15018.9|741
1643269500000|2022-01-27 07:45:00|15037.9|15027.9|15044.9|15034.9|15044.9|15034.9|15030.9|15020.9|1685
1643269800000|2022-01-27 07:50:00|15045.9|15035.9|15044.9|15034.9|15052.9|15042.9|15041.9|15031.9|3000
1643270100000|2022-01-27 07:55:00|15045.9|15035.9|15035.9|15025.9|15049.9|15039.9|15031.9|15021.9|1289
1643270400000|2022-01-27 08:00:00|15037.9|15024.9|15044.9|15033.9|15046.9|15035.9|15032.9|15021.9|496
1643270700000|2022-01-27 08:05:00|15045.9|15034.9|15048.9|15036.9|15050.9|15038.9|15039.9|15028.9|693
1643271000000|2022-01-27 08:10:00|15047.9|15035.9|15044.9|15032.9|15050.9|15039.9|15043.9|15031.9|1018
1643271300000|2022-01-27 08:15:00|15045.9|15033.9|15050.9|15038.9|15054.9|15042.9|15044.9|15032.9|1135
1643271600000|2022-01-27 08:20:00|15051.9|15039.9|15043.9|15031.9|15057.9|15046.9|15042.9|15030.9|974
1643271900000|2022-01-27 08:25:00|15042.9|15032.9|15041.9|15029.9|15050.9|15039.9|15029.9|15018.9|996
1643272200000|2022-01-27 08:30:00|15050.6|15026.6|15046.7|15022.7|15056.9|15032.9|15035.5|15011.5|0
1643272500000|2022-01-27 08:35:00|15046.3|15022.3|15050.1|15026.1|15064.5|15040.5|15045.9|15021.9|287
1643272800000|2022-01-27 08:40:00|15050.2|15026.2|15076.9|15052.9|15077.8|15053.8|15050.1|15026.1|0
1643273100000|2022-01-27 08:45:00|15077.3|15053.3|15079|15055|15099.1|15075.1|15070.2|15046.2|0
1643273400000|2022-01-27 08:50:00|15079.3|15055.3|15090.5|15066.5|15095.8|15071.8|15077|15053|0
1643273700000|2022-01-27 08:55:00|15091.4|15067.4|15093.3|15069.3|15098.2|15074.2|15082.5|15058.5|0
1643274000000|2022-01-27 09:00:00|15095.3|15071.3|15079.9|15067.9|15095.3|15078.9|15061.9|15047.9|1269
1643274300000|2022-01-27 09:05:00|15080.9|15066.9|15072.9|15060.9|15083.9|15070.9|15071.9|15059.9|1099
1643274600000|2022-01-27 09:10:00|15073.9|15061.9|15079.9|15066.9|15084.9|15070.9|15070.9|15058.9|339
1643274900000|2022-01-27 09:15:00|15078.9|15067.9|15082.9|15070.9|15085.9|15074.9|15077.9|15065.9|461
1643275200000|2022-01-27 09:20:00|15083.9|15069.9|15093.9|15081.9|15093.9|15082.9|15079.9|15068.9|564
1643275500000|2022-01-27 09:25:00|15094.9|15082.9|15105.9|15093.9|15106.9|15095.9|15094.9|15082.9|839
1643275800000|2022-01-27 09:30:00|15106.9|15092.9|15097.9|15085.9|15107.9|15096.9|15094.9|15083.9|366
1643276100000|2022-01-27 09:35:00|15096.9|15086.9|15098.9|15086.9|15102.9|15091.9|15096.9|15084.9|300
1643276400000|2022-01-27 09:40:00|15099.9|15087.9|15120.9|15109.9|15120.9|15109.9|15098.9|15087.9|1143
1643276700000|2022-01-27 09:45:00|15121.9|15110.9|15124.9|15113.9|15134.9|15123.9|15120.9|15109.9|888
1643277000000|2022-01-27 09:50:00|15123.9|15112.9|15128.9|15117.9|15133.9|15121.9|15122.9|15111.9|405
1643277300000|2022-01-27 09:55:00|15127.9|15116.9|15125.9|15114.9|15129.9|15118.9|15124.9|15113.9|214
1643277600000|2022-01-27 10:00:00|15124.9|15113.9|15134.9|15122.9|15135.9|15124.9|15122.9|15111.9|336
1643277900000|2022-01-27 10:05:00|15133.9|15121.9|15131.9|15119.9|15134.9|15122.9|15130.9|15118.9|165
1643278200000|2022-01-27 10:10:00|15130.9|15120.9|15123.9|15112.9|15135.9|15124.9|15122.9|15110.9|734
1643278500000|2022-01-27 10:15:00|15124.9|15111.9|15118.9|15106.9|15124.9|15112.9|15118.9|15106.9|139
1643278800000|2022-01-27 10:20:00|15117.9|15105.9|15118.9|15107.9|15121.9|15110.9|15114.9|15103.9|235
1643279100000|2022-01-27 10:25:00|15119.9|15108.9|15120.9|15108.9|15121.9|15110.9|15115.9|15104.9|238
1643279400000|2022-01-27 10:30:00|15119.9|15107.9|15114.9|15102.9|15119.9|15107.9|15111.9|15100.9|123
1643279700000|2022-01-27 10:35:00|15113.9|15101.9|15114.9|15103.9|15115.9|15104.9|15110.9|15099.9|142
1643280000000|2022-01-27 10:40:00|15113.9|15102.9|15107.9|15095.9|15116.9|15104.9|15105.9|15094.9|119
1643280300000|2022-01-27 10:45:00|15108.9|15096.9|15101.9|15090.9|15112.9|15100.9|15100.9|15089.9|228
1643280600000|2022-01-27 10:50:00|15102.9|15089.9|15089.9|15078.9|15102.9|15090.9|15088.9|15077.9|408
1643280900000|2022-01-27 10:55:00|15090.9|15079.9|15087.9|15076.9|15091.9|15079.9|15085.9|15073.9|219
1643281200000|2022-01-27 11:00:00|15088.9|15077.9|15096.9|15085.9|15098.9|15087.9|15086.9|15075.9|377
1643281500000|2022-01-27 11:05:00|15097.9|15086.9|15095.9|15084.9|15101.9|15090.9|15093.9|15082.9|143
1643281800000|2022-01-27 11:10:00|15094.9|15083.9|15099.9|15088.9|15099.9|15088.9|15094.9|15083.9|164
1643282100000|2022-01-27 11:15:00|15100.9|15087.9|15092.9|15081.9|15104.9|15092.9|15092.9|15081.9|165
1643282400000|2022-01-27 11:20:00|15093.9|15082.9|15094.9|15083.9|15094.9|15083.9|15087.9|15076.9|137
1643282700000|2022-01-27 11:25:00|15095.9|15082.9|15104.9|15093.9|15108.9|15096.9|15095.9|15082.9|195
1643283000000|2022-01-27 11:30:00|15105.9|15092.9|15099.9|15087.9|15105.9|15094.9|15097.9|15086.9|212
1643283300000|2022-01-27 11:35:00|15098.9|15086.9|15089.9|15078.9|15102.9|15091.9|15088.9|15077.9|127
1643283600000|2022-01-27 11:40:00|15090.9|15077.9|15096.9|15084.9|15097.9|15086.9|15089.9|15077.9|116
1643283900000|2022-01-27 11:45:00|15095.9|15085.9|15100.9|15089.9|15101.9|15090.9|15092.9|15081.9|148
1643284200000|2022-01-27 11:50:00|15099.9|15088.9|15103.9|15091.9|15106.9|15095.9|15098.9|15087.9|264
1643284500000|2022-01-27 11:55:00|15102.9|15090.9|15108.9|15097.9|15109.9|15097.9|15097.9|15086.9|180
1643284800000|2022-01-27 12:00:00|15109.9|15096.9|15099.9|15087.9|15109.9|15097.9|15097.9|15086.9|208
1643285100000|2022-01-27 12:05:00|15098.9|15086.9|15099.9|15087.9|15100.9|15089.9|15095.9|15084.9|221
1643285400000|2022-01-27 12:10:00|15100.9|15088.9|15104.9|15093.9|15107.9|15096.9|15100.9|15088.9|239
1643285700000|2022-01-27 12:15:00|15105.9|15094.9|15095.9|15084.9|15106.9|15094.9|15095.9|15084.9|205
1643286000000|2022-01-27 12:20:00|15096.9|15085.9|15092.9|15080.9|15097.9|15086.9|15091.9|15080.9|202
1643286300000|2022-01-27 12:25:00|15093.9|15081.9|15094.9|15083.9|15095.9|15084.9|15092.9|15081.9|176
1643286600000|2022-01-27 12:30:00|15093.9|15082.9|15088.9|15076.9|15098.9|15086.9|15087.9|15076.9|333
1643286900000|2022-01-27 12:35:00|15089.9|15077.9|15091.9|15080.9|15094.9|15083.9|15087.9|15076.9|207
1643287200000|2022-01-27 12:40:00|15092.9|15081.9|15092.9|15081.9|15096.9|15084.9|15090.9|15079.9|188
1643287500000|2022-01-27 12:45:00|15093.9|15080.9|15094.9|15083.9|15096.9|15085.9|15090.9|15079.9|290
1643287800000|2022-01-27 12:50:00|15093.9|15082.9|15101.9|15090.9|15103.9|15092.9|15093.9|15082.9|283
1643288100000|2022-01-27 12:55:00|15099.9|15089.9|15103.9|15091.9|15104.9|15093.9|15097.9|15086.9|240
1643288400000|2022-01-27 13:00:00|15104.9|15092.9|15094.9|15083.9|15106.9|15094.9|15094.9|15083.9|261
1643288700000|2022-01-27 13:05:00|15095.9|15084.9|15103.9|15092.9|15103.9|15092.9|15095.9|15083.9|612
1643289000000|2022-01-27 13:10:00|15104.9|15093.9|15100.9|15089.9|15107.9|15096.9|15097.9|15085.9|370
1643289300000|2022-01-27 13:15:00|15101.9|15088.9|15104.9|15093.9|15109.9|15097.9|15098.9|15087.9|865
1643289600000|2022-01-27 13:20:00|15103.9|15092.9|15097.9|15085.9|15104.9|15093.9|15095.9|15084.9|274
1643289900000|2022-01-27 13:25:00|15096.9|15086.9|15100.9|15089.9|15101.9|15090.9|15095.9|15083.9|349
1643290200000|2022-01-27 13:30:00|15101.9|15090.9|15095.9|15084.9|15103.9|15092.9|15091.9|15079.9|552
1643290500000|2022-01-27 13:35:00|15096.9|15085.9|15098.9|15087.9|15098.9|15087.9|15093.9|15082.9|336
1643290800000|2022-01-27 13:40:00|15097.9|15086.9|15104.9|15093.9|15104.9|15093.9|15097.9|15086.9|279
1643291100000|2022-01-27 13:45:00|15103.9|15092.9|15113.9|15102.9|15115.9|15104.9|15103.9|15091.9|326
1643291400000|2022-01-27 13:50:00|15112.9|15101.9|15117.9|15106.9|15120.9|15109.9|15111.9|15100.9|427
1643291700000|2022-01-27 13:55:00|15116.9|15105.9|15119.9|15108.9|15122.9|15111.9|15116.9|15104.9|400
1643292000000|2022-01-27 14:00:00|15118.9|15107.9|15116.9|15104.9|15119.9|15108.9|15116.9|15104.9|404
1643292300000|2022-01-27 14:05:00|15117.9|15105.9|15107.9|15096.9|15118.9|15107.9|15106.9|15095.9|411
1643292600000|2022-01-27 14:10:00|15108.9|15097.9|15111.9|15099.9|15112.9|15101.9|15106.9|15095.9|395
1643292900000|2022-01-27 14:15:00|15110.9|15100.9|15109.9|15097.9|15111.9|15100.9|15105.9|15094.9|289
1643293200000|2022-01-27 14:20:00|15110.9|15098.9|15100.9|15089.9|15110.9|15099.9|15098.9|15087.9|369
1643293500000|2022-01-27 14:25:00|15101.9|15090.9|15104.9|15093.9|15105.9|15094.9|15099.9|15088.9|615
1643293800000|2022-01-27 14:30:00|15103.9|15092.9|15089.9|15077.9|15104.9|15093.9|15086.9|15075.9|1254
1643294100000|2022-01-27 14:35:00|15090.9|15078.9|15090.9|15079.9|15094.9|15083.9|15084.9|15073.9|746
1643294400000|2022-01-27 14:40:00|15091.9|15080.9|15103.9|15092.9|15104.9|15093.9|15090.9|15079.9|698
1643294700000|2022-01-27 14:45:00|15104.9|15093.9|15106.9|15094.9|15111.9|15100.9|15102.9|15090.9|536
1643295000000|2022-01-27 14:50:00|15105.9|15095.9|15102.9|15091.9|15109.9|15098.9|15096.9|15085.9|729
1643295300000|2022-01-27 14:55:00|15103.9|15092.9|15104.9|15093.9|15109.9|15097.9|15096.9|15085.9|597
1643295600000|2022-01-27 15:00:00|15105.9|15094.9|15101.9|15089.9|15105.9|15094.9|15095.9|15084.9|520
1643295900000|2022-01-27 15:05:00|15100.9|15088.9|15102.9|15091.9|15105.9|15094.9|15094.9|15083.9|457
1643296200000|2022-01-27 15:10:00|15103.9|15090.9|15104.9|15093.9|15109.9|15097.9|15100.9|15088.9|467
1643296500000|2022-01-27 15:15:00|15105.9|15094.9|15095.9|15084.9|15110.9|15099.9|15093.9|15082.9|592
1643296800000|2022-01-27 15:20:00|15096.9|15085.9|15089.9|15078.9|15099.9|15088.9|15089.9|15077.9|600
1643297100000|2022-01-27 15:25:00|15090.9|15079.9|15080.9|15068.9|15091.9|15080.9|15080.9|15068.9|837
1643297400000|2022-01-27 15:30:00|15079.9|15069.9|15067.9|15056.9|15081.9|15069.9|15062.9|15050.9|1254
1643297700000|2022-01-27 15:35:00|15068.9|15057.9|15064.9|15053.9|15074.9|15063.9|15063.9|15052.9|612
1643298000000|2022-01-27 15:40:00|15065.9|15054.9|15089.9|15078.9|15089.9|15078.9|15064.9|15053.9|610
1643298300000|2022-01-27 15:45:00|15088.9|15077.9|15089.9|15078.9|15092.9|15081.9|15084.9|15073.9|686
1643298600000|2022-01-27 15:50:00|15088.9|15077.9|15086.9|15075.9|15094.9|15083.9|15083.9|15072.9|660
1643298900000|2022-01-27 15:55:00|15087.9|15076.9|15100.9|15089.9|15107.9|15096.9|15086.9|15075.9|891
1643299200000|2022-01-27 16:00:00|15101.9|15090.9|15106.9|15095.9|15107.9|15096.9|15100.9|15088.9|494
1643299500000|2022-01-27 16:05:00|15107.9|15096.9|15103.9|15092.9|15112.9|15101.9|15101.9|15090.9|602
1643299800000|2022-01-27 16:10:00|15104.9|15090.9|15108.9|15097.9|15109.9|15098.9|15099.9|15088.9|471
1643300100000|2022-01-27 16:15:00|15107.9|15096.9|15102.9|15091.9|15107.9|15096.9|15098.9|15086.9|560
1643300400000|2022-01-27 16:20:00|15104.9|15093.9|15104.9|15093.9|15111.9|15100.9|15103.9|15092.9|449
1643300700000|2022-01-27 16:25:00|15105.9|15094.9|15103.9|15092.9|15106.9|15095.9|15098.9|15087.9|473
1643301000000|2022-01-27 16:30:00|15104.9|15093.9|15110.9|15099.9|15111.9|15100.9|15102.9|15091.9|463
1643301300000|2022-01-27 16:35:00|15111.9|15100.9|15107.9|15095.9|15116.9|15104.9|15106.9|15095.9|429
1643301600000|2022-01-27 16:40:00|15108.9|15096.9|15111.9|15100.9|15113.9|15102.9|15105.9|15094.9|490
1643301900000|2022-01-27 16:45:00|15110.9|15099.9|15112.9|15101.9|15114.9|15103.9|15109.9|15098.9|395
1643302200000|2022-01-27 16:50:00|15113.9|15102.9|15106.9|15095.9|15113.9|15102.9|15104.9|15093.9|350
1643302500000|2022-01-27 16:55:00|15107.9|15094.9|15100.9|15088.9|15107.9|15096.9|15097.9|15085.9|490
1643302800000|2022-01-27 17:00:00|15099.9|15089.9|15105.9|15094.9|15105.9|15094.9|15092.9|15081.9|658
1643303100000|2022-01-27 17:05:00|15104.9|15093.9|15097.9|15086.9|15107.9|15096.9|15097.9|15086.9|778
1643303400000|2022-01-27 17:10:00|15098.9|15088.9|15097.9|15086.9|15099.9|15088.9|15092.9|15081.9|415
1643303700000|2022-01-27 17:15:00|15096.9|15085.9|15088.9|15077.9|15097.9|15086.9|15086.9|15075.9|520
1643304000000|2022-01-27 17:20:00|15087.9|15076.9|15086.9|15074.9|15092.9|15081.9|15082.9|15070.9|484
1643304300000|2022-01-27 17:25:00|15085.9|15075.9|15077.9|15066.9|15086.9|15075.9|15076.9|15065.9|913
1643304600000|2022-01-27 17:30:00|15078.9|15065.9|15067.9|15056.9|15078.9|15067.9|15067.9|15056.9|905
1643304900000|2022-01-27 17:35:00|15068.9|15057.9|15062.9|15051.9|15069.9|15058.9|15061.9|15049.9|1087
1643305200000|2022-01-27 17:40:00|15063.9|15052.9|15060.9|15048.9|15063.9|15052.9|15059.9|15048.9|491
1643305500000|2022-01-27 17:45:00|15059.9|15049.9|15053.9|15042.9|15060.9|15049.9|15046.9|15034.9|1095
1643305800000|2022-01-27 17:50:00|15054.9|15041.9|15060.9|15049.9|15062.9|15051.9|15053.9|15041.9|393
1643306100000|2022-01-27 17:55:00|15061.9|15048.9|15063.9|15052.9|15067.9|15055.9|15060.9|15048.9|741
1643306400000|2022-01-27 18:00:00|15062.9|15051.9|15060.9|15048.9|15067.9|15056.9|15058.9|15047.9|751
1643306700000|2022-01-27 18:05:00|15059.9|15047.9|15056.9|15045.9|15061.9|15050.9|15044.9|15033.9|870
1643307000000|2022-01-27 18:10:00|15055.9|15044.9|15051.9|15039.9|15057.9|15045.9|15049.9|15038.9|473
1643307300000|2022-01-27 18:15:00|15050.9|15040.9|15049.9|15037.9|15058.9|15046.9|15047.9|15036.9|486
1643307600000|2022-01-27 18:20:00|15048.9|15038.9|15039.9|15027.9|15051.9|15040.9|15038.9|15027.9|567
1643307900000|2022-01-27 18:25:00|15040.9|15028.9|15037.9|15025.9|15044.9|15033.9|15035.9|15023.9|394
1643308200000|2022-01-27 18:30:00|15036.9|15026.9|15042.9|15031.9|15043.9|15032.9|15036.9|15025.9|506
1643308500000|2022-01-27 18:35:00|15041.9|15030.9|15038.9|15027.9|15044.9|15032.9|15037.9|15026.9|853
1643308800000|2022-01-27 18:40:00|15037.9|15026.9|15037.9|15026.9|15043.9|15032.9|15036.9|15025.9|644
1643309100000|2022-01-27 18:45:00|15036.9|15025.9|15041.9|15030.9|15045.9|15033.9|15033.9|15022.9|821
1643309400000|2022-01-27 18:50:00|15040.9|15029.9|15039.9|15028.9|15042.9|15031.9|15036.9|15025.9|413
1643309700000|2022-01-27 18:55:00|15038.9|15027.9|15046.9|15034.9|15048.9|15037.9|15036.9|15025.9|823
1643310000000|2022-01-27 19:00:00|15045.9|15033.9|15050.9|15039.9|15054.9|15042.9|15041.9|15030.9|600
1643310300000|2022-01-27 19:05:00|15051.9|15040.9|15052.9|15040.9|15058.9|15047.9|15048.9|15036.9|170
1643310600000|2022-01-27 19:10:00|15051.9|15039.9|15054.9|15043.9|15057.9|15046.9|15050.9|15039.9|243
1643310900000|2022-01-27 19:15:00|15055.9|15042.9|15043.9|15031.9|15055.9|15044.9|15040.9|15028.9|489
1643311200000|2022-01-27 19:20:00|15042.9|15030.9|15026.9|15015.9|15042.9|15031.9|15026.9|15014.9|563
1643311500000|2022-01-27 19:25:00|15027.9|15016.9|15025.9|15014.9|15027.9|15016.9|15021.9|15010.9|420
1643311800000|2022-01-27 19:30:00|15026.9|15015.9|15023.9|15012.9|15031.9|15020.9|15020.9|15009.9|388
1643312100000|2022-01-27 19:35:00|15024.9|15013.9|15030.9|15018.9|15032.9|15020.9|15023.9|15012.9|197
1643312400000|2022-01-27 19:40:00|15029.9|15017.9|15040.4|15030.4|15046.9|15034.9|15029.9|15017.9|377
1643312700000|2022-01-27 19:45:00|15042.4|15032.4|15038.9|15028.9|15050.4|15040.4|15035.9|15025.9|408
1643313000000|2022-01-27 19:50:00|15038.4|15028.4|15022.9|15012.9|15038.4|15028.4|15021.4|15011.4|415
1643313300000|2022-01-27 19:55:00|15023.4|15013.4|15025.4|15015.4|15029.4|15019.4|15018.9|15008.9|276
1643313600000|2022-01-27 20:00:00|15025.9|15015.9|15034.9|15024.9|15037.4|15027.4|15024.9|15014.9|400
1643313900000|2022-01-27 20:05:00|15035.4|15025.4|15031.9|15021.9|15039.4|15029.4|15031.9|15021.9|217
1643314200000|2022-01-27 20:10:00|15032.4|15022.4|15020.9|15010.9|15033.4|15023.4|15018.4|15008.4|382
1643314500000|2022-01-27 20:15:00|15021.4|15011.4|15023.9|15013.9|15023.9|15013.9|15016.4|15006.4|358
1643314800000|2022-01-27 20:20:00|15024.4|15014.4|15017.4|15007.4|15027.9|15017.9|15015.4|15005.4|192
1643315100000|2022-01-27 20:25:00|15017.9|15007.9|15026.4|15016.4|15029.4|15019.4|15017.4|15007.4|195
1643315400000|2022-01-27 20:30:00|15027.4|15017.4|15027.4|15017.4|15032.4|15022.4|15024.4|15014.4|329
1643315700000|2022-01-27 20:35:00|15027.9|15017.9|15022.9|15012.9|15029.4|15019.4|15019.4|15009.4|159
1643316000000|2022-01-27 20:40:00|15022.4|15012.4|15031.4|15021.4|15036.4|15026.4|15021.4|15011.4|391
1643316300000|2022-01-27 20:45:00|15032.4|15022.4|15028.4|15018.4|15040.4|15030.4|15023.9|15013.9|522
1643316600000|2022-01-27 20:50:00|15027.4|15017.4|15025.4|15015.4|15029.4|15019.4|15023.4|15013.4|265
1643316900000|2022-01-27 20:55:00|15025.9|15015.9|15015.9|15005.9|15026.4|15016.4|15015.9|15005.9|267
1643317200000|2022-01-27 21:00:00|15015.4|15005.4|15020.4|15010.4|15022.4|15012.4|15015.4|15005.4|98
1643317500000|2022-01-27 21:05:00|15020.9|15010.9|15027.4|15017.4|15028.4|15018.4|15020.9|15010.9|59
1643317800000|2022-01-27 21:10:00|15027.9|15017.9|15025.9|15015.9|15028.4|15018.4|15024.9|15014.9|22
1643318100000|2022-01-27 21:15:00|15022.5|14998.5|15035.8|15011.8|15035.8|15011.8|15021.2|14997.2|0
1643318400000|2022-01-27 21:20:00|15037.2|15013.2|15016|14992|15037.9|15013.9|15015.3|14991.3|0
1643318700000|2022-01-27 21:25:00|15017.7|14993.7|15021.6|14997.6|15027.4|15003.4|15014.2|14990.2|0
1643319000000|2022-01-27 21:30:00|15022|14998|15048.2|15024.2|15068.7|15044.7|15002.6|14978.6|0
1643319300000|2022-01-27 21:35:00|15048.5|15024.5|15055.6|15031.6|15056.3|15032.3|15038.4|15014.4|0
1643319600000|2022-01-27 21:40:00|15056.3|15032.3|15067.9|15043.9|15073.9|15049.9|15049.3|15025.3|0
1643319900000|2022-01-27 21:45:00|15066.2|15042.2|15068.9|15044.9|15079.5|15055.5|15064.4|15040.4|0
1643320200000|2022-01-27 21:50:00|15068.5|15044.5|15068.8|15044.8|15076.1|15052.1|15061.1|15037.1|0
1643320500000|2022-01-27 21:55:00|15069.8|15045.8|15080.2|15056.2|15081.3|15057.3|15068.4|15044.4|0
1643320800000|2022-01-27 22:00:00|15079.4|15055.4|15101.9|15077.9|15104.8|15080.8|15079|15055|0
1643321100000|2022-01-27 22:05:00|15102.4|15078.4|15102.8|15078.8|15113.4|15089.4|15098.1|15074.1|0
1643321400000|2022-01-27 22:10:00|15102.3|15078.3|15091.4|15067.4|15102.3|15078.3|15090.4|15066.4|0
1643321700000|2022-01-27 22:15:00|15090.1|15066.1|15094.5|15070.5|15097|15073|15084.4|15060.4|0
1643322000000|2022-01-27 22:20:00|15096|15072|15085.7|15061.7|15097.6|15073.6|15083.2|15059.2|0
1643322300000|2022-01-27 22:25:00|15085.4|15061.4|15085.3|15061.3|15090.3|15066.3|15080|15056|0
1643322600000|2022-01-27 22:30:00|15081.6|15057.6|15080.8|15056.8|15085.5|15061.5|15077.6|15053.6|0
1643322900000|2022-01-27 22:35:00|15079.4|15055.4|15080.4|15056.4|15086.2|15062.2|15076.9|15052.9|0
1643323200000|2022-01-27 22:40:00|15080.5|15056.5|15084.2|15060.2|15086.3|15062.3|15078.5|15054.5|0
1643323500000|2022-01-27 22:45:00|15086.8|15062.8|15094.7|15070.7|15095.1|15071.1|15086.8|15062.8|0
1643323800000|2022-01-27 22:50:00|15094.9|15070.9|15099.3|15075.3|15101.1|15077.1|15091.6|15067.6|0
1643324100000|2022-01-27 22:55:00|15099.4|15075.4|15102.8|15078.8|15103.7|15079.7|15097.1|15073.1|0
1643324400000|2022-01-27 23:00:00|15104.5|15080.5|15096.1|15072.1|15110.6|15086.6|15090|15066|0
1643324700000|2022-01-27 23:05:00|15096.4|15072.4|15100.4|15076.4|15107.8|15083.8|15095.2|15071.2|0
1643325000000|2022-01-27 23:10:00|15101.7|15077.7|15104.2|15080.2|15109.4|15085.4|15100.4|15076.4|0
1643325300000|2022-01-27 23:15:00|15103.9|15079.9|15076.8|15052.8|15103.9|15079.9|15076.1|15052.1|0
1643325600000|2022-01-27 23:20:00|15078.1|15054.1|15095.9|15071.9|15098.3|15074.3|15077.4|15053.4|0
1643325900000|2022-01-27 23:25:00|15095.5|15071.5|15092.3|15068.3|15103.5|15079.5|15091.6|15067.6|0
1643326200000|2022-01-27 23:30:00|15092.7|15068.7|15080.5|15056.5|15096.5|15072.5|15080.5|15056.5|0
1643326500000|2022-01-27 23:35:00|15081.2|15057.2|15088.6|15064.6|15092.3|15068.3|15080.9|15056.9|0
1643326800000|2022-01-27 23:40:00|15089.3|15065.3|15078|15054|15090.6|15066.6|15074.6|15050.6|0
1643327100000|2022-01-27 23:45:00|15079.1|15055.1|15076|15052|15087.1|15063.1|15075.3|15051.3|0
1643327400000|2022-01-27 23:50:00|15075.3|15051.3|15076.6|15052.6|15078|15054|15067.6|15043.6|0
1643327700000|2022-01-27 23:55:00|15077.3|15053.3|15055.1|15031.1|15078|15054|15054.4|15030.4|0
1643328000000|2022-01-28 00:00:00|15054|15030|15063.8|15039.8|15066.6|15042.6|15046.4|15022.4|0
1643328300000|2022-01-28 00:05:00|15064.2|15040.2|15048.9|15024.9|15066.9|15042.9|15047.8|15023.8|0
1643328600000|2022-01-28 00:10:00|15048.5|15024.5|15075.6|15051.6|15076|15052|15047.8|15023.8|0
1643328900000|2022-01-28 00:15:00|15074.6|15050.6|15057.1|15033.1|15079.1|15055.1|15051|15027|0
1643329200000|2022-01-28 00:20:00|15058.9|15034.9|15052.6|15028.6|15059.6|15035.6|15043.1|15019.1|0
1643329500000|2022-01-28 00:25:00|15052.2|15028.2|15043.1|15019.1|15062.8|15038.8|15042.3|15018.3|0
1643329800000|2022-01-28 00:30:00|15043.2|15019.2|15022.2|14998.2|15046|15022|15013.6|14989.6|0
1643330100000|2022-01-28 00:35:00|15021.8|14997.8|15032.2|15008.2|15035.9|15011.9|15021.6|14997.6|0
1643330400000|2022-01-28 00:40:00|15031.9|15007.9|15018|14994|15031.9|15007.9|15009.5|14985.5|0
1643330700000|2022-01-28 00:45:00|15017.8|14993.8|15038.2|15014.2|15041.7|15017.7|15010.2|14986.2|0
1643331000000|2022-01-28 00:50:00|15038.4|15014.4|15054.4|15030.4|15057|15033|15036|15012|0
1643331300000|2022-01-28 00:55:00|15054|15030|15072.5|15048.5|15081.6|15057.6|15053.2|15029.2|0
1643331600000|2022-01-28 01:00:00|15072|15048|15068.4|15058.4|15072|15059.9|15043.4|15033.4|3601
1643331900000|2022-01-28 01:05:00|15068.9|15058.9|15063.4|15053.4|15077.4|15067.4|15063.4|15053.4|1850
1643332200000|2022-01-28 01:10:00|15064.4|15054.4|15067.9|15057.9|15077.4|15067.4|15061.4|15051.4|1164
1643332500000|2022-01-28 01:15:00|15070.4|15060.4|15060.4|15050.4|15073.4|15063.4|15055.9|15045.9|1627
1643332800000|2022-01-28 01:20:00|15058.9|15048.9|15079.4|15069.4|15081.4|15071.4|15055.4|15045.4|1874
1643333100000|2022-01-28 01:25:00|15078.9|15068.9|15119.4|15109.4|15120.4|15110.4|15078.9|15068.9|5625
1643333400000|2022-01-28 01:30:00|15116.9|15106.9|15058.9|15048.9|15136.4|15126.4|15055.4|15045.4|22935
1643333700000|2022-01-28 01:35:00|15058.4|15048.4|15046.9|15036.9|15075.9|15065.9|15028.4|15018.4|10722
1643334000000|2022-01-28 01:40:00|15045.9|15035.9|15060.9|15050.9|15086.9|15076.9|14990.9|14980.9|11869
1643334300000|2022-01-28 01:45:00|15059.9|15049.9|15017.9|15007.9|15065.9|15055.9|14980.9|14970.9|10353
1643334600000|2022-01-28 01:50:00|15018.9|15008.9|14954.9|14944.9|15022.9|15012.9|14954.9|14944.9|10503
1643334900000|2022-01-28 01:55:00|14955.9|14945.9|14987.9|14977.9|15022.9|15012.9|14951.9|14941.9|6875
1643335200000|2022-01-28 02:00:00|14984.9|14974.9|14971.9|14961.9|15012.9|15002.9|14946.9|14936.9|8919
1643335500000|2022-01-28 02:05:00|14974.9|14964.9|14948.9|14938.9|14979.9|14969.9|14929.9|14919.9|6488
1643335800000|2022-01-28 02:10:00|14947.9|14937.9|14909.9|14899.9|14951.9|14941.9|14904.9|14894.9|6095
1643336100000|2022-01-28 02:15:00|14907.9|14897.9|14854.9|14844.9|14917.9|14907.9|14852.9|14842.9|7631
1643336400000|2022-01-28 02:20:00|14852.9|14842.9|14850.9|14840.9|14897.9|14887.9|14848.9|14838.9|7041
1643336700000|2022-01-28 02:25:00|14846.9|14836.9|14905.9|14895.9|14925.9|14915.9|14833.9|14823.9|7041
1643337000000|2022-01-28 02:30:00|14906.9|14896.9|14864.9|14854.9|14906.9|14896.9|14852.9|14842.9|6129
1643337300000|2022-01-28 02:35:00|14862.9|14852.9|14821.9|14811.9|14869.9|14859.9|14796.9|14786.9|10539
1643337600000|2022-01-28 02:40:00|14822.9|14812.9|14871.9|14861.9|14872.9|14862.9|14805.9|14795.9|5579
1643337900000|2022-01-28 02:45:00|14872.9|14862.9|14930.9|14920.9|14941.9|14931.9|14870.9|14860.9|5461
1643338200000|2022-01-28 02:50:00|14929.9|14919.9|14944.9|14934.9|14949.9|14939.9|14906.9|14896.9|4444
1643338500000|2022-01-28 02:55:00|14945.9|14935.9|14985.9|14975.9|14988.9|14978.9|14932.9|14922.9|5754
1643338800000|2022-01-28 03:00:00|14983.9|14973.9|14963.9|14953.9|14992.9|14982.9|14958.9|14948.9|5425
1643339100000|2022-01-28 03:05:00|14965.9|14955.9|14985.9|14975.9|14985.9|14975.9|14939.9|14929.9|3656
1643339400000|2022-01-28 03:10:00|14984.9|14974.9|15007.9|14997.9|15017.9|15007.9|14963.9|14953.9|4702
1643339700000|2022-01-28 03:15:00|15005.9|14995.9|15000.9|14990.9|15017.9|15007.9|14962.9|14952.9|3847
1643340000000|2022-01-28 03:20:00|14999.9|14989.9|14974.9|14964.9|15010.9|15000.9|14963.9|14953.9|3555
1643340300000|2022-01-28 03:25:00|14975.9|14965.9|14959.9|14949.9|14986.9|14976.9|14953.9|14943.9|2015
1643340600000|2022-01-28 03:30:00|14960.9|14950.9|14964.9|14954.9|14965.9|14955.9|14956.9|14946.9|428
1643340900000|2022-01-28 03:35:00|14963.9|14953.9|14955.9|14945.9|14964.9|14954.9|14947.9|14937.9|905
1643341200000|2022-01-28 03:40:00|14956.9|14946.9|14946.9|14936.9|14956.9|14946.9|14940.9|14930.9|737
1643341500000|2022-01-28 03:45:00|14945.9|14935.9|14943.9|14933.9|14950.9|14940.9|14943.9|14933.9|327
1643341800000|2022-01-28 03:50:00|14945.9|14935.9|14949.9|14939.9|14953.9|14943.9|14945.9|14935.9|458
1643342100000|2022-01-28 03:55:00|14948.9|14938.9|14948.9|14938.9|14950.9|14940.9|14946.9|14936.9|240
1643342400000|2022-01-28 04:00:00|14949.9|14939.9|14951.9|14941.9|14954.9|14944.9|14947.9|14937.9|284
1643342700000|2022-01-28 04:05:00|14950.9|14940.9|14949.9|14939.9|14951.9|14941.9|14948.9|14938.9|124
1643343000000|2022-01-28 04:10:00|14948.9|14938.9|14949.9|14939.9|14951.9|14941.9|14948.9|14938.9|114
1643343300000|2022-01-28 04:15:00|14948.9|14938.9|14946.9|14936.9|14949.9|14939.9|14945.9|14935.9|119
1643343600000|2022-01-28 04:20:00|14947.9|14937.9|14942.9|14932.9|14948.9|14938.9|14942.9|14932.9|152
1643343900000|2022-01-28 04:25:00|14943.9|14933.9|14946.9|14936.9|14946.9|14936.9|14941.9|14931.9|159
1643344200000|2022-01-28 04:30:00|14944.9|14934.9|14940.9|14930.9|14944.9|14934.9|14939.9|14929.9|369
1643344500000|2022-01-28 04:35:00|14941.9|14931.9|14938.9|14928.9|14943.9|14933.9|14938.9|14928.9|372
1643344800000|2022-01-28 04:40:00|14939.9|14929.9|14939.9|14929.9|14940.9|14930.9|14937.9|14927.9|321
1643345100000|2022-01-28 04:45:00|14938.9|14928.9|14938.9|14928.9|14941.9|14931.9|14937.9|14927.9|549
1643345400000|2022-01-28 04:50:00|14937.9|14927.9|14933.9|14923.9|14938.9|14928.9|14910.9|14900.9|1691
1643345700000|2022-01-28 04:55:00|14931.9|14921.9|14936.9|14926.9|14937.9|14927.9|14928.9|14918.9|656
1643346000000|2022-01-28 05:00:00|14935.9|14925.9|14942.9|14932.9|14946.9|14936.9|14920.9|14910.9|8844
1643346300000|2022-01-28 05:05:00|14944.9|14934.9|14926.9|14916.9|14947.9|14937.9|14903.9|14893.9|4821
1643346600000|2022-01-28 05:10:00|14925.9|14915.9|14914.9|14904.9|14932.9|14922.9|14912.9|14902.9|3293
1643346900000|2022-01-28 05:15:00|14913.9|14903.9|14928.9|14918.9|14934.9|14924.9|14909.9|14899.9|3154
1643347200000|2022-01-28 05:20:00|14927.9|14917.9|14975.9|14965.9|14979.9|14969.9|14926.9|14916.9|3976
1643347500000|2022-01-28 05:25:00|14974.9|14964.9|14972.9|14962.9|14990.9|14980.9|14961.9|14951.9|4547
1643347800000|2022-01-28 05:30:00|14973.9|14963.9|14982.9|14972.9|14994.9|14984.9|14966.9|14956.9|3782
1643348100000|2022-01-28 05:35:00|14981.9|14971.9|14968.9|14958.9|14997.9|14987.9|14959.9|14949.9|3315
1643348400000|2022-01-28 05:40:00|14969.9|14959.9|14945.9|14935.9|14970.9|14960.9|14938.9|14928.9|3690
1643348700000|2022-01-28 05:45:00|14946.9|14936.9|14911.9|14901.9|14950.9|14940.9|14910.9|14900.9|4817
1643349000000|2022-01-28 05:50:00|14913.9|14903.9|14923.9|14913.9|14931.9|14921.9|14909.9|14899.9|4580
1643349300000|2022-01-28 05:55:00|14926.9|14916.9|14937.9|14927.9|14941.9|14931.9|14919.9|14909.9|4006
1643349600000|2022-01-28 06:00:00|14939.9|14929.9|14923.9|14913.9|14944.9|14934.9|14923.9|14913.9|2925
1643349900000|2022-01-28 06:05:00|14924.9|14914.9|14852.9|14842.9|14925.9|14915.9|14849.9|14839.9|8606
1643350200000|2022-01-28 06:10:00|14853.9|14843.9|14841.9|14831.9|14869.9|14859.9|14811.9|14801.9|9372
1643350500000|2022-01-28 06:15:00|14840.9|14830.9|14834.9|14824.9|14856.9|14846.9|14820.9|14810.9|5781
1643350800000|2022-01-28 06:20:00|14837.9|14827.9|14858.9|14848.9|14876.9|14866.9|14834.9|14824.9|2999
1643351100000|2022-01-28 06:25:00|14859.9|14849.9|14847.9|14837.9|14876.9|14866.9|14837.9|14827.9|3565
1643351400000|2022-01-28 06:30:00|14845.9|14835.9|14790.9|14780.9|14845.9|14835.9|14788.9|14778.9|8229
1643351700000|2022-01-28 06:35:00|14791.9|14781.9|14755.9|14745.9|14800.9|14790.9|14734.9|14724.9|12559
1643352000000|2022-01-28 06:40:00|14753.9|14743.9|14690.9|14680.9|14754.9|14744.9|14690.9|14680.9|16871
1643352300000|2022-01-28 06:45:00|14691.9|14681.9|14709.9|14699.9|14711.9|14701.9|14663.9|14653.9|13735
1643352600000|2022-01-28 06:50:00|14710.9|14700.9|14683.9|14673.9|14728.9|14718.9|14680.9|14670.9|10718
1643352900000|2022-01-28 06:55:00|14687.9|14677.9|14662.9|14652.9|14702.9|14692.9|14604.9|14594.9|23362
1643353200000|2022-01-28 07:00:00|14661.9|14651.9|14635.9|14625.9|14661.9|14651.9|14576.9|14566.9|9910
1643353500000|2022-01-28 07:05:00|14636.9|14626.9|14649.9|14639.9|14654.9|14644.9|14632.9|14622.9|2388
1643353800000|2022-01-28 07:10:00|14648.9|14638.9|14627.9|14617.9|14649.9|14639.9|14611.9|14601.9|3585
1643354100000|2022-01-28 07:15:00|14626.9|14616.9|14631.9|14621.9|14640.9|14630.9|14623.9|14613.9|783
1643354400000|2022-01-28 07:20:00|14633.9|14623.9|14634.9|14624.9|14634.9|14624.9|14618.9|14608.9|925
1643354700000|2022-01-28 07:25:00|14635.9|14625.9|14642.9|14632.9|14651.9|14641.9|14631.9|14621.9|1072
1643355000000|2022-01-28 07:30:00|14643.9|14633.9|14646.9|14636.9|14651.9|14641.9|14636.9|14626.9|1120
1643355300000|2022-01-28 07:35:00|14647.9|14637.9|14646.9|14636.9|14649.9|14639.9|14637.9|14627.9|649
1643355600000|2022-01-28 07:40:00|14647.9|14637.9|14639.9|14629.9|14652.9|14642.9|14638.9|14628.9|937
1643355900000|2022-01-28 07:45:00|14640.9|14630.9|14625.9|14615.9|14642.9|14632.9|14605.9|14595.9|2556
1643356200000|2022-01-28 07:50:00|14624.9|14614.9|14637.9|14627.9|14639.9|14629.9|14619.9|14609.9|1276
1643356500000|2022-01-28 07:55:00|14638.9|14628.9|14637.9|14627.9|14639.9|14629.9|14624.9|14614.9|1572
1643356800000|2022-01-28 08:00:00|14638.9|14626.9|14637.9|14626.9|14644.9|14632.9|14634.9|14623.9|1197
1643357100000|2022-01-28 08:05:00|14636.9|14625.9|14628.9|14616.9|14636.9|14625.9|14614.9|14602.9|1315
1643357400000|2022-01-28 08:10:00|14627.9|14615.9|14614.9|14603.9|14627.9|14615.9|14613.9|14602.9|726
1643357700000|2022-01-28 08:15:00|14613.9|14602.9|14599.9|14588.9|14617.9|14606.9|14599.9|14588.9|664
1643358000000|2022-01-28 08:20:00|14601.9|14590.9|14608.9|14597.9|14609.9|14598.9|14592.9|14581.9|1033
1643358300000|2022-01-28 08:25:00|14609.9|14598.9|14625.9|14611.9|14628.9|14616.9|14600.9|14589.9|1667
1643358600000|2022-01-28 08:30:00|14620.9|14596.9|14613.8|14589.8|14633.4|14609.4|14595|14571|0
1643358900000|2022-01-28 08:35:00|14613.4|14589.4|14638.7|14614.7|14638.9|14614.9|14613.4|14589.4|523
1643359200000|2022-01-28 08:40:00|14638.5|14614.5|14624.4|14600.4|14641.6|14617.6|14622.5|14598.5|0
1643359500000|2022-01-28 08:45:00|14624.9|14600.9|14636.4|14612.4|14652.4|14628.4|14619.5|14595.5|0
1643359800000|2022-01-28 08:50:00|14634.6|14610.6|14640|14616|14647.4|14623.4|14628.9|14604.9|0
1643360100000|2022-01-28 08:55:00|14640.2|14616.2|14641.9|14617.9|14651.7|14627.7|14617.2|14593.2|0
1643360400000|2022-01-28 09:00:00|14635.9|14622.9|14633.9|14621.9|14646.9|14632.9|14633.9|14621.9|1081
1643360700000|2022-01-28 09:05:00|14634.9|14622.9|14626.9|14613.9|14634.9|14622.9|14614.9|14601.9|275
1643361000000|2022-01-28 09:10:00|14625.9|14614.9|14644.9|14632.9|14646.9|14634.9|14622.9|14610.9|378
1643361300000|2022-01-28 09:15:00|14643.9|14633.9|14636.9|14624.9|14649.9|14638.9|14633.9|14621.9|406
1643361600000|2022-01-28 09:20:00|14634.9|14622.9|14640.9|14628.9|14644.9|14632.9|14631.9|14620.9|240
1643361900000|2022-01-28 09:25:00|14639.9|14629.9|14635.9|14624.9|14645.9|14634.9|14634.9|14623.9|375
1643362200000|2022-01-28 09:30:00|14636.9|14623.9|14633.9|14621.9|14645.9|14633.9|14632.9|14621.9|450
1643362500000|2022-01-28 09:35:00|14632.9|14622.9|14634.9|14621.9|14634.9|14623.9|14627.9|14615.9|247
1643362800000|2022-01-28 09:40:00|14635.9|14622.9|14642.9|14631.9|14643.9|14631.9|14631.9|14619.9|314
1643363100000|2022-01-28 09:45:00|14644.9|14632.9|14638.9|14627.9|14645.9|14633.9|14629.9|14617.9|572
1643363400000|2022-01-28 09:50:00|14639.9|14628.9|14645.9|14634.9|14648.9|14636.9|14634.9|14623.9|715
1643363700000|2022-01-28 09:55:00|14646.9|14633.9|14643.9|14632.9|14648.9|14637.9|14641.9|14629.9|557
1643364000000|2022-01-28 10:00:00|14644.9|14633.9|14648.9|14637.9|14648.9|14637.9|14642.9|14630.9|593
1643364300000|2022-01-28 10:05:00|14649.9|14636.9|14639.9|14627.9|14650.9|14638.9|14638.9|14627.9|706
1643364600000|2022-01-28 10:10:00|14638.9|14628.9|14645.9|14633.9|14647.9|14636.9|14638.9|14627.9|280
1643364900000|2022-01-28 10:15:00|14644.9|14632.9|14638.9|14627.9|14645.9|14634.9|14638.9|14627.9|502
1643365200000|2022-01-28 10:20:00|14639.9|14628.9|14638.9|14627.9|14641.9|14630.9|14638.9|14626.9|370
1643365500000|2022-01-28 10:25:00|14639.9|14628.9|14635.9|14624.9|14640.9|14629.9|14635.9|14624.9|474
1643365800000|2022-01-28 10:30:00|14636.9|14625.9|14633.9|14622.9|14639.9|14628.9|14633.9|14621.9|267
1643366100000|2022-01-28 10:35:00|14634.9|14623.9|14628.9|14617.9|14636.9|14625.9|14628.9|14617.9|421
1643366400000|2022-01-28 10:40:00|14629.9|14616.9|14630.9|14619.9|14630.9|14619.9|14628.9|14616.9|389
1643366700000|2022-01-28 10:45:00|14631.9|14620.9|14635.9|14624.9|14638.9|14627.9|14629.9|14618.9|319
1643367000000|2022-01-28 10:50:00|14638.9|14623.9|14635.9|14623.9|14639.9|14628.9|14633.9|14622.9|346
1643367300000|2022-01-28 10:55:00|14634.9|14622.9|14640.9|14629.9|14640.9|14629.9|14629.9|14618.9|371
1643367600000|2022-01-28 11:00:00|14639.9|14628.9|14635.9|14623.9|14642.9|14631.9|14631.9|14619.9|151
1643367900000|2022-01-28 11:05:00|14634.9|14624.9|14633.9|14621.9|14638.9|14627.9|14632.9|14621.9|495
1643368200000|2022-01-28 11:10:00|14632.9|14620.9|14631.9|14619.9|14640.9|14629.9|14629.9|14617.9|135
1643368500000|2022-01-28 11:15:00|14629.9|14618.9|14613.9|14602.9|14630.9|14619.9|14612.9|14600.9|483
1643368800000|2022-01-28 11:20:00|14614.9|14603.9|14612.9|14600.9|14617.9|14606.9|14605.9|14594.9|756
1643369100000|2022-01-28 11:25:00|14613.9|14601.9|14618.9|14607.9|14618.9|14607.9|14608.9|14597.9|418
1643369400000|2022-01-28 11:30:00|14619.9|14608.9|14622.9|14611.9|14628.9|14616.9|14617.9|14606.9|451
1643369700000|2022-01-28 11:35:00|14623.9|14612.9|14617.9|14605.9|14627.9|14616.9|14615.9|14604.9|343
1643370000000|2022-01-28 11:40:00|14616.9|14604.9|14616.9|14605.9|14619.9|14608.9|14613.9|14601.9|204
1643370300000|2022-01-28 11:45:00|14615.9|14604.9|14627.9|14616.9|14627.9|14616.9|14612.9|14601.9|205
1643370600000|2022-01-28 11:50:00|14628.9|14615.9|14624.9|14613.9|14629.9|14618.9|14621.9|14610.9|180
1643370900000|2022-01-28 11:55:00|14625.9|14612.9|14634.9|14623.9|14638.9|14626.9|14622.9|14611.9|208
1643371200000|2022-01-28 12:00:00|14635.9|14624.9|14640.9|14629.9|14641.9|14630.9|14631.9|14620.9|402
1643371500000|2022-01-28 12:05:00|14639.9|14628.9|14632.9|14620.9|14641.9|14629.9|14631.9|14620.9|303
1643371800000|2022-01-28 12:10:00|14631.9|14619.9|14638.9|14626.9|14642.9|14631.9|14628.9|14616.9|434
1643372100000|2022-01-28 12:15:00|14637.9|14625.9|14633.9|14622.9|14641.9|14629.9|14631.9|14620.9|136
1643372400000|2022-01-28 12:20:00|14634.9|14621.9|14618.9|14607.9|14635.9|14623.9|14616.9|14604.9|623
1643372700000|2022-01-28 12:25:00|14619.9|14608.9|14622.9|14611.9|14624.9|14613.9|14613.9|14601.9|523
1643373000000|2022-01-28 12:30:00|14623.9|14610.9|14622.9|14611.9|14625.9|14614.9|14619.9|14608.9|399
1643373300000|2022-01-28 12:35:00|14623.9|14612.9|14612.9|14601.9|14623.9|14612.9|14609.9|14598.9|455
1643373600000|2022-01-28 12:40:00|14614.9|14600.9|14598.9|14586.9|14616.9|14605.9|14597.9|14586.9|216
1643373900000|2022-01-28 12:45:00|14597.9|14587.9|14584.9|14573.9|14599.9|14588.9|14584.9|14573.9|481
1643374200000|2022-01-28 12:50:00|14586.9|14574.9|14588.9|14576.9|14590.9|14579.9|14581.9|14570.9|437
1643374500000|2022-01-28 12:55:00|14587.9|14577.9|14588.9|14577.9|14593.9|14582.9|14582.9|14571.9|786
1643374800000|2022-01-28 13:00:00|14589.9|14578.9|14575.9|14564.9|14591.9|14580.9|14575.9|14563.9|897
1643375100000|2022-01-28 13:05:00|14576.9|14565.9|14567.9|14556.9|14576.9|14565.9|14559.9|14547.9|1111
1643375400000|2022-01-28 13:10:00|14566.9|14555.9|14552.9|14540.9|14567.9|14556.9|14544.9|14532.9|1137
1643375700000|2022-01-28 13:15:00|14551.9|14541.9|14562.9|14550.9|14566.9|14555.9|14551.9|14541.9|707
1643376000000|2022-01-28 13:20:00|14561.9|14551.9|14564.9|14553.9|14564.9|14553.9|14557.9|14546.9|301
1643376300000|2022-01-28 13:25:00|14563.9|14552.9|14563.9|14552.9|14567.9|14555.9|14558.9|14547.9|355
1643376600000|2022-01-28 13:30:00|14565.9|14554.9|14613.9|14602.9|14619.9|14608.9|14565.9|14554.9|1584
1643376900000|2022-01-28 13:35:00|14615.9|14601.9|14616.9|14605.9|14621.9|14610.9|14607.9|14596.9|836
1643377200000|2022-01-28 13:40:00|14617.9|14604.9|14606.9|14594.9|14620.9|14609.9|14605.9|14594.9|480
1643377500000|2022-01-28 13:45:00|14605.9|14595.9|14598.9|14587.9|14607.9|14596.9|14597.9|14586.9|437
1643377800000|2022-01-28 13:50:00|14599.9|14588.9|14591.9|14580.9|14602.9|14591.9|14584.9|14572.9|499
1643378100000|2022-01-28 13:55:00|14590.9|14579.9|14607.9|14596.9|14607.9|14596.9|14588.9|14577.9|230
1643378400000|2022-01-28 14:00:00|14606.9|14595.9|14600.9|14589.9|14608.9|14596.9|14591.9|14580.9|387
1643378700000|2022-01-28 14:05:00|14599.9|14588.9|14605.9|14594.9|14607.9|14596.9|14598.9|14587.9|320
1643379000000|2022-01-28 14:10:00|14606.9|14595.9|14614.9|14603.9|14614.9|14603.9|14604.9|14592.9|324
1643379300000|2022-01-28 14:15:00|14613.9|14602.9|14620.9|14609.9|14621.9|14610.9|14609.9|14598.9|268
1643379600000|2022-01-28 14:20:00|14619.9|14607.9|14633.9|14622.9|14637.9|14626.9|14619.9|14607.9|670
1643379900000|2022-01-28 14:25:00|14634.9|14623.9|14641.9|14629.9|14641.9|14630.9|14634.9|14622.9|315
1643380200000|2022-01-28 14:30:00|14640.9|14630.9|14612.9|14601.9|14640.9|14630.9|14611.9|14600.9|1161
1643380500000|2022-01-28 14:35:00|14613.9|14603.9|14593.9|14581.9|14619.9|14608.9|14589.9|14578.9|1273
1643380800000|2022-01-28 14:40:00|14592.9|14583.9|14584.9|14573.9|14596.9|14585.9|14578.9|14567.9|780
1643381100000|2022-01-28 14:45:00|14585.9|14574.9|14593.9|14582.9|14595.9|14584.9|14568.9|14557.9|897
1643381400000|2022-01-28 14:50:00|14594.9|14583.9|14595.9|14583.9|14613.9|14602.9|14590.9|14579.9|1204
1643381700000|2022-01-28 14:55:00|14594.9|14584.9|14589.9|14577.9|14598.9|14587.9|14587.9|14575.9|808
1643382000000|2022-01-28 15:00:00|14588.9|14578.9|14574.9|14563.9|14591.9|14580.9|14573.9|14562.9|903
1643382300000|2022-01-28 15:05:00|14573.9|14562.9|14585.9|14574.9|14587.9|14576.9|14572.9|14560.9|490
1643382600000|2022-01-28 15:10:00|14584.9|14573.9|14584.9|14573.9|14595.9|14583.9|14583.9|14571.9|667
1643382900000|2022-01-28 15:15:00|14583.9|14572.9|14615.9|14603.9|14615.9|14604.9|14579.9|14568.9|1165
1643383200000|2022-01-28 15:20:00|14614.9|14602.9|14611.9|14600.9|14618.9|14606.9|14608.9|14597.9|541
1643383500000|2022-01-28 15:25:00|14612.9|14599.9|14599.9|14588.9|14612.9|14601.9|14593.9|14582.9|811
1643383800000|2022-01-28 15:30:00|14600.9|14587.9|14573.9|14561.9|14600.9|14587.9|14571.9|14560.9|468
1643384100000|2022-01-28 15:35:00|14574.9|14562.9|14595.9|14583.9|14601.9|14590.9|14571.9|14560.9|581
1643384400000|2022-01-28 15:40:00|14594.9|14584.9|14587.9|14576.9|14600.9|14588.9|14586.9|14575.9|517
1643384700000|2022-01-28 15:45:00|14588.9|14575.9|14616.9|14605.9|14619.9|14607.9|14580.9|14568.9|655
1643385000000|2022-01-28 15:50:00|14617.9|14606.9|14624.9|14613.9|14624.9|14613.9|14608.9|14597.9|494
1643385300000|2022-01-28 15:55:00|14625.9|14614.9|14627.9|14616.9|14628.9|14617.9|14611.9|14600.9|454
1643385600000|2022-01-28 16:00:00|14628.9|14617.9|14626.9|14615.9|14634.9|14623.9|14623.9|14611.9|642
1643385900000|2022-01-28 16:05:00|14627.9|14616.9|14640.9|14628.9|14641.9|14630.9|14627.9|14615.9|314
1643386200000|2022-01-28 16:10:00|14641.9|14629.9|14651.9|14640.9|14654.9|14643.9|14638.9|14627.9|568
1643386500000|2022-01-28 16:15:00|14652.9|14641.9|14666.9|14655.9|14668.9|14657.9|14652.9|14641.9|738
1643386800000|2022-01-28 16:20:00|14667.9|14656.9|14669.9|14658.9|14670.9|14659.9|14663.9|14652.9|608
1643387100000|2022-01-28 16:25:00|14670.9|14659.9|14679.9|14667.9|14682.9|14671.9|14669.9|14658.9|811
1643387400000|2022-01-28 16:30:00|14678.9|14668.9|14692.9|14680.9|14692.9|14681.9|14668.9|14657.9|895
1643387700000|2022-01-28 16:35:00|14691.9|14679.9|14701.9|14689.9|14710.9|14698.9|14687.9|14676.9|807
1643388000000|2022-01-28 16:40:00|14700.9|14688.9|14702.9|14690.9|14709.9|14698.9|14696.9|14685.9|442
1643388300000|2022-01-28 16:45:00|14701.9|14689.9|14682.9|14671.9|14703.9|14692.9|14681.9|14670.9|369
1643388600000|2022-01-28 16:50:00|14681.9|14670.9|14688.9|14677.9|14689.9|14677.9|14680.9|14669.9|208
1643388900000|2022-01-28 16:55:00|14689.9|14678.9|14699.9|14688.9|14702.9|14691.9|14688.9|14678.9|126
1643389200000|2022-01-28 17:00:00|14698.9|14687.9|14700.9|14688.9|14701.9|14690.9|14695.9|14683.9|108
1643389500000|2022-01-28 17:05:00|14699.9|14689.9|14705.9|14694.9|14705.9|14694.9|14698.9|14687.9|153
1643389800000|2022-01-28 17:10:00|14704.9|14693.9|14699.9|14687.9|14707.9|14696.9|14693.9|14682.9|250
1643390100000|2022-01-28 17:15:00|14698.9|14688.9|14705.9|14693.9|14706.9|14695.9|14694.9|14683.9|144
1643390400000|2022-01-28 17:20:00|14704.9|14692.9|14686.9|14675.9|14704.9|14692.9|14683.9|14672.9|217
1643390700000|2022-01-28 17:25:00|14685.9|14674.9|14683.9|14671.9|14686.9|14675.9|14680.9|14668.9|173
1643391000000|2022-01-28 17:30:00|14682.9|14672.9|14680.9|14669.9|14685.9|14673.9|14677.9|14665.9|130
1643391300000|2022-01-28 17:35:00|14679.9|14668.9|14675.9|14663.9|14684.9|14673.9|14673.9|14662.9|215
1643391600000|2022-01-28 17:40:00|14674.9|14664.9|14683.9|14671.9|14683.9|14672.9|14674.9|14663.9|135
1643391900000|2022-01-28 17:45:00|14682.9|14670.9|14678.9|14666.9|14685.9|14673.9|14675.9|14664.9|169
1643392200000|2022-01-28 17:50:00|14677.9|14667.9|14669.9|14658.9|14679.9|14667.9|14667.9|14656.9|212
1643392500000|2022-01-28 17:55:00|14668.9|14657.9|14671.9|14659.9|14679.9|14668.9|14668.9|14656.9|167
1643392800000|2022-01-28 18:00:00|14670.9|14658.9|14676.9|14665.9|14679.9|14668.9|14669.9|14658.9|185
1643393100000|2022-01-28 18:05:00|14675.9|14664.9|14681.9|14670.9|14683.9|14672.9|14672.9|14661.9|279
1643393400000|2022-01-28 18:10:00|14682.9|14669.9|14682.9|14671.9|14686.9|14675.9|14680.9|14669.9|96
1643393700000|2022-01-28 18:15:00|14683.9|14672.9|14677.9|14666.9|14684.9|14673.9|14677.9|14666.9|127
1643394000000|2022-01-28 18:20:00|14678.9|14665.9|14670.9|14658.9|14679.9|14668.9|14666.9|14655.9|129
1643394300000|2022-01-28 18:25:00|14669.9|14659.9|14672.9|14660.9|14674.9|14663.9|14663.9|14652.9|109
1643394600000|2022-01-28 18:30:00|14671.9|14661.9|14681.9|14669.9|14683.9|14672.9|14671.9|14659.9|174
1643394900000|2022-01-28 18:35:00|14682.9|14670.9|14683.9|14672.9|14686.9|14675.9|14678.9|14666.9|207
1643395200000|2022-01-28 18:40:00|14684.9|14671.9|14680.9|14669.9|14686.9|14674.9|14679.9|14668.9|164
1643395500000|2022-01-28 18:45:00|14681.9|14668.9|14678.9|14666.9|14681.9|14669.9|14675.9|14664.9|189
1643395800000|2022-01-28 18:50:00|14677.9|14667.9|14684.9|14673.9|14685.9|14674.9|14675.9|14664.9|171
1643396100000|2022-01-28 18:55:00|14683.9|14672.9|14676.9|14665.9|14685.9|14673.9|14676.9|14665.9|126
1643396400000|2022-01-28 19:00:00|14677.9|14664.9|14673.9|14662.9|14685.9|14674.9|14672.9|14661.9|122
1643396700000|2022-01-28 19:05:00|14672.9|14661.9|14663.9|14651.9|14676.9|14664.9|14659.9|14647.9|262
1643397000000|2022-01-28 19:10:00|14662.9|14649.9|14655.9|14643.9|14665.9|14654.9|14655.9|14643.9|100
1643397300000|2022-01-28 19:15:00|14654.9|14642.9|14646.9|14634.9|14654.9|14643.9|14645.9|14634.9|144
1643397600000|2022-01-28 19:20:00|14645.9|14633.9|14634.9|14623.9|14646.9|14635.9|14634.9|14623.9|181
1643397900000|2022-01-28 19:25:00|14635.9|14624.9|14637.9|14625.9|14640.9|14629.9|14633.9|14622.9|76
1643398200000|2022-01-28 19:30:00|14636.9|14626.9|14633.9|14620.9|14637.9|14626.9|14629.9|14618.9|284
1643398500000|2022-01-28 19:35:00|14632.9|14621.9|14635.9|14623.9|14636.9|14625.9|14630.9|14619.9|258
1643398800000|2022-01-28 19:40:00|14636.9|14624.9|14642.9|14632.9|14643.9|14632.9|14634.9|14623.9|699
1643399100000|2022-01-28 19:45:00|14643.4|14633.4|14656.9|14646.9|14659.4|14649.4|14643.4|14633.4|190
1643399400000|2022-01-28 19:50:00|14656.4|14646.4|14657.9|14647.9|14659.4|14649.4|14651.9|14641.9|94
1643399700000|2022-01-28 19:55:00|14657.4|14647.4|14666.9|14656.9|14668.4|14658.4|14656.4|14646.4|149
1643400000000|2022-01-28 20:00:00|14665.9|14655.9|14669.9|14659.9|14676.4|14666.4|14665.9|14655.9|237
1643400300000|2022-01-28 20:05:00|14670.4|14660.4|14673.9|14663.9|14676.9|14666.9|14669.4|14659.4|59
1643400600000|2022-01-28 20:10:00|14674.4|14664.4|14669.9|14659.9|14677.4|14667.4|14665.9|14655.9|97
1643400900000|2022-01-28 20:15:00|14670.4|14660.4|14667.9|14657.9|14677.4|14667.4|14667.4|14657.4|308
1643401200000|2022-01-28 20:20:00|14668.4|14658.4|14679.4|14669.4|14680.9|14670.9|14665.4|14655.4|188
1643401500000|2022-01-28 20:25:00|14678.9|14668.9|14676.9|14666.9|14682.4|14672.4|14674.4|14664.4|64
1643401800000|2022-01-28 20:30:00|14676.4|14666.4|14679.9|14669.9|14681.9|14671.9|14664.4|14654.4|280
1643402100000|2022-01-28 20:35:00|14679.4|14669.4|14678.9|14668.9|14686.4|14676.4|14673.4|14663.4|194
1643402400000|2022-01-28 20:40:00|14678.4|14668.4|14689.9|14679.9|14691.4|14681.4|14677.9|14667.9|101
1643402700000|2022-01-28 20:45:00|14688.9|14678.9|14689.9|14679.9|14692.4|14682.4|14684.4|14674.4|112
1643403000000|2022-01-28 20:50:00|14690.4|14680.4|14699.9|14689.9|14701.4|14691.4|14690.4|14680.4|264
1643403300000|2022-01-28 20:55:00|14700.4|14690.4|14700.4|14690.4|14705.9|14695.9|14696.4|14686.4|192
1643403600000|2022-01-28 21:00:00|14699.9|14689.9|14691.4|14681.4|14700.9|14690.9|14691.4|14681.4|95
1643403900000|2022-01-28 21:05:00|14690.9|14680.9|14699.9|14689.9|14704.4|14694.4|14690.9|14680.9|167
1643404200000|2022-01-28 21:10:00|14700.4|14690.4|14695.4|14685.4|14703.4|14693.4|14695.4|14685.4|58
1643404500000|2022-01-28 21:15:00|14702.4|14678.4|14712.7|14688.7|14724.4|14700.4|14701.7|14677.7|0
1643404800000|2022-01-28 21:20:00|14713.1|14689.1|14715.6|14691.6|14721.8|14697.8|14710.4|14686.4|0
1643405100000|2022-01-28 21:25:00|14716|14692|14719.8|14695.8|14721.5|14697.5|14712.9|14688.9|0
1643405400000|2022-01-28 21:30:00|14718.8|14694.8|14718.1|14694.1|14718.8|14694.8|14714.1|14690.1|0
1643405700000|2022-01-28 21:35:00|14718.8|14694.8|14722.1|14698.1|14722.1|14698.1|14717.5|14693.5|0
1643406000000|2022-01-28 21:40:00|14721.5|14697.5|14724.2|14700.2|14726.2|14702.2|14721.5|14697.5|0
1643406300000|2022-01-28 21:45:00|14723.5|14699.5|14720.7|14696.7|14724.2|14700.2|14720.1|14696.1|0
1643406600000|2022-01-28 21:50:00|14720.1|14696.1|14723.4|14699.4|14724.1|14700.1|14718.1|14694.1|0
1643406900000|2022-01-28 21:55:00|14723|14699|14719.2|14695.2|14723.4|14699.4|14717.2|14693.2|0
1643583600000|2022-01-30 23:00:00|14722.8|14698.8|14716.5|14692.5|14727.8|14703.8|14710.5|14686.5|0
1643583900000|2022-01-30 23:05:00|14717.2|14693.2|14723.1|14699.1|14730.5|14706.5|14712.7|14688.7|0
1643584200000|2022-01-30 23:10:00|14723.8|14699.8|14710.5|14686.5|14725.1|14701.1|14707.5|14683.5|0
1643584500000|2022-01-30 23:15:00|14710.2|14686.2|14702.2|14678.2|14716.3|14692.3|14697|14673|0
1643584800000|2022-01-30 23:20:00|14701.9|14677.9|14703.4|14679.4|14706.2|14682.2|14696|14672|0
1643585100000|2022-01-30 23:25:00|14703.3|14679.3|14719.4|14695.4|14719.4|14695.4|14699.7|14675.7|0
1643585400000|2022-01-30 23:30:00|14719.7|14695.7|14712.3|14688.3|14720.7|14696.7|14709|14685|0
1643585700000|2022-01-30 23:35:00|14712|14688|14699.7|14675.7|14712.3|14688.3|14697.5|14673.5|0
1643586000000|2022-01-30 23:40:00|14699.1|14675.1|14697.7|14673.7|14711.1|14687.1|14697.7|14673.7|0
1643586300000|2022-01-30 23:45:00|14698|14674|14693.7|14669.7|14698|14674|14685.7|14661.7|0
1643586600000|2022-01-30 23:50:00|14694.4|14670.4|14703.2|14679.2|14705.6|14681.6|14692.7|14668.7|0
1643586900000|2022-01-30 23:55:00|14702.9|14678.9|14710.9|14686.9|14710.9|14686.9|14698.9|14674.9|0
1643587200000|2022-01-31 00:00:00|14711.3|14687.3|14702.6|14678.6|14712.3|14688.3|14694.6|14670.6|0
1643587500000|2022-01-31 00:05:00|14702.2|14678.2|14696.4|14672.4|14705.9|14681.9|14692.2|14668.2|0
1643587800000|2022-01-31 00:10:00|14695.7|14671.7|14712.6|14688.6|14714|14690|14695.7|14671.7|0
1643588100000|2022-01-31 00:15:00|14712|14688|14713.8|14689.8|14729.7|14705.7|14710.6|14686.6|0
1643588400000|2022-01-31 00:20:00|14714|14690|14702.9|14678.9|14726.1|14702.1|14702.5|14678.5|0
1643588700000|2022-01-31 00:25:00|14703.4|14679.4|14719.1|14695.1|14721.1|14697.1|14703.4|14679.4|0
1643589000000|2022-01-31 00:30:00|14719.2|14695.2|14724.7|14700.7|14725.4|14701.4|14715.3|14691.3|0
1643589300000|2022-01-31 00:35:00|14725.6|14701.6|14721|14697|14736.4|14712.4|14720.5|14696.5|0
1643589600000|2022-01-31 00:40:00|14720.8|14696.8|14713.3|14689.3|14721.7|14697.7|14709.3|14685.3|0
1643589900000|2022-01-31 00:45:00|14712.9|14688.9|14715|14691|14720.5|14696.5|14711.6|14687.6|0
1643590200000|2022-01-31 00:50:00|14714.6|14690.6|14713.2|14689.2|14719.1|14695.1|14708.9|14684.9|0
1643590500000|2022-01-31 00:55:00|14713|14689|14704.6|14680.6|14715.8|14691.8|14702.1|14678.1|0
1643590800000|2022-01-31 01:00:00|14705|14681|14826.9|14816.9|14858.4|14848.4|14688.4|14678.4|7075
1643591100000|2022-01-31 01:05:00|14825.9|14815.9|14730.4|14720.4|14825.9|14815.9|14730.4|14720.4|1813
1643591400000|2022-01-31 01:10:00|14730.9|14720.9|14736.4|14726.4|14746.4|14736.4|14682.9|14672.9|1987
1643591700000|2022-01-31 01:15:00|14735.9|14725.9|14720.4|14710.4|14751.9|14741.9|14705.9|14695.9|1800
1643592000000|2022-01-31 01:20:00|14719.9|14709.9|14716.4|14706.4|14748.4|14738.4|14714.4|14704.4|726
1643592300000|2022-01-31 01:25:00|14716.9|14706.9|14731.4|14721.4|14738.4|14728.4|14712.4|14702.4|762
1643592600000|2022-01-31 01:30:00|14731.9|14721.9|14703.4|14693.4|14746.9|14736.9|14690.4|14680.4|2435
1643592900000|2022-01-31 01:35:00|14703.9|14693.9|14735.9|14725.9|14751.9|14741.9|14700.9|14690.9|3441
1643593200000|2022-01-31 01:40:00|14735.4|14725.4|14774.9|14764.9|14780.4|14770.4|14732.4|14722.4|2893
1643593500000|2022-01-31 01:45:00|14775.9|14765.9|14764.9|14754.9|14777.9|14767.9|14756.9|14746.9|1518
1643593800000|2022-01-31 01:50:00|14763.9|14753.9|14764.9|14754.9|14776.9|14766.9|14759.9|14749.9|1450
1643594100000|2022-01-31 01:55:00|14765.9|14755.9|14770.9|14760.9|14799.9|14789.9|14756.9|14746.9|1617
1643594400000|2022-01-31 02:00:00|14771.9|14761.9|14774.9|14764.9|14785.9|14775.9|14755.9|14745.9|1513
1643594700000|2022-01-31 02:05:00|14776.9|14766.9|14757.9|14747.9|14777.9|14767.9|14756.9|14746.9|1109
1643595000000|2022-01-31 02:10:00|14759.9|14749.9|14772.9|14762.9|14778.9|14768.9|14757.9|14747.9|1060
1643595300000|2022-01-31 02:15:00|14770.9|14760.9|14775.9|14765.9|14784.9|14774.9|14769.9|14759.9|1020
1643595600000|2022-01-31 02:20:00|14774.9|14764.9|14772.9|14762.9|14781.9|14771.9|14768.9|14758.9|760
1643595900000|2022-01-31 02:25:00|14773.9|14763.9|14770.9|14760.9|14778.9|14768.9|14765.9|14755.9|696
1643596200000|2022-01-31 02:30:00|14767.9|14757.9|14765.9|14755.9|14777.9|14767.9|14763.9|14753.9|746
1643596500000|2022-01-31 02:35:00|14766.9|14756.9|14771.9|14761.9|14775.9|14765.9|14766.9|14756.9|625
1643596800000|2022-01-31 02:40:00|14770.9|14760.9|14769.9|14759.9|14777.9|14767.9|14767.9|14757.9|715
1643597100000|2022-01-31 02:45:00|14771.9|14761.9|14762.9|14752.9|14775.9|14765.9|14762.9|14752.9|723
1643597400000|2022-01-31 02:50:00|14761.9|14751.9|14769.9|14759.9|14777.9|14767.9|14759.9|14749.9|911
1643597700000|2022-01-31 02:55:00|14771.9|14761.9|14782.9|14772.9|14782.9|14772.9|14770.9|14760.9|687
1643598000000|2022-01-31 03:00:00|14781.9|14771.9|14789.9|14779.9|14794.9|14784.9|14778.9|14768.9|702
1643598300000|2022-01-31 03:05:00|14787.9|14777.9|14780.9|14770.9|14794.9|14784.9|14779.9|14769.9|658
1643598600000|2022-01-31 03:10:00|14781.9|14771.9|14783.7|14773.7|14797.7|14787.7|14780.9|14770.9|496
1643598900000|2022-01-31 03:15:00|14784.7|14774.7|14795.7|14785.7|14800.7|14790.7|14784.7|14774.7|613
1643599200000|2022-01-31 03:20:00|14796.7|14786.7|14796.7|14786.7|14804.7|14794.7|14790.7|14780.7|716
1643599500000|2022-01-31 03:25:00|14795.7|14785.7|14794.7|14784.7|14797.7|14787.7|14788.7|14778.7|979
1643599800000|2022-01-31 03:30:00|14791.7|14781.7|14792.7|14782.7|14795.7|14785.7|14786.7|14776.7|617
1643600100000|2022-01-31 03:35:00|14794.7|14784.7|14796.7|14786.7|14799.7|14789.7|14788.7|14778.7|423
1643600400000|2022-01-31 03:40:00|14797.7|14787.7|14793.7|14783.7|14799.7|14789.7|14789.7|14779.7|553
1643600700000|2022-01-31 03:45:00|14791.7|14781.7|14781.7|14771.7|14793.7|14783.7|14779.7|14769.7|501
1643601000000|2022-01-31 03:50:00|14780.7|14770.7|14761.7|14751.7|14781.7|14771.7|14760.7|14750.7|524
1643601300000|2022-01-31 03:55:00|14762.7|14752.7|14758.7|14748.7|14764.7|14754.7|14756.7|14746.7|468
1643601600000|2022-01-31 04:00:00|14757.7|14747.7|14744.7|14734.7|14757.7|14747.7|14740.7|14730.7|507
1643601900000|2022-01-31 04:05:00|14741.7|14731.7|14746.7|14736.7|14747.7|14737.7|14740.7|14730.7|390
1643602200000|2022-01-31 04:10:00|14747.7|14737.7|14742.7|14732.7|14751.7|14741.7|14739.7|14729.7|240
1643602500000|2022-01-31 04:15:00|14743.7|14733.7|14755.7|14745.7|14755.7|14745.7|14741.7|14731.7|434
1643602800000|2022-01-31 04:20:00|14756.7|14746.7|14747.7|14737.7|14758.7|14748.7|14745.7|14735.7|416
1643603100000|2022-01-31 04:25:00|14748.7|14738.7|14744.7|14734.7|14751.7|14741.7|14739.7|14729.7|354
1643603400000|2022-01-31 04:30:00|14742.7|14732.7|14740.7|14730.7|14742.7|14732.7|14733.7|14723.7|396
1643603700000|2022-01-31 04:35:00|14738.7|14728.7|14736.7|14726.7|14739.7|14729.7|14735.7|14725.7|312
1643604000000|2022-01-31 04:40:00|14737.7|14727.7|14733.7|14723.7|14737.7|14727.7|14727.7|14717.7|455
1643604300000|2022-01-31 04:45:00|14734.7|14724.7|14731.7|14721.7|14735.7|14725.7|14730.7|14720.7|405
1643604600000|2022-01-31 04:50:00|14730.7|14720.7|14730.7|14720.7|14732.7|14722.7|14728.7|14718.7|338
1643604900000|2022-01-31 04:55:00|14731.7|14721.7|14725.7|14715.7|14739.7|14729.7|14724.7|14714.7|418
1643605200000|2022-01-31 05:00:00|14726.7|14716.7|14725.7|14715.7|14736.7|14726.7|14724.7|14714.7|653
1643605500000|2022-01-31 05:05:00|14723.7|14713.7|14713.7|14703.7|14725.7|14715.7|14711.7|14701.7|643
1643605800000|2022-01-31 05:10:00|14714.7|14704.7|14708.7|14698.7|14718.7|14708.7|14707.7|14697.7|569
1643606100000|2022-01-31 05:15:00|14707.7|14697.7|14696.7|14686.7|14709.7|14699.7|14695.7|14685.7|558
1643606400000|2022-01-31 05:20:00|14695.7|14685.7|14695.7|14685.7|14701.7|14691.7|14694.7|14684.7|660
1643606700000|2022-01-31 05:25:00|14696.7|14686.7|14699.7|14689.7|14702.7|14692.7|14690.7|14680.7|569
1643607000000|2022-01-31 05:30:00|14697.7|14687.7|14697.7|14687.7|14700.7|14690.7|14693.7|14683.7|553
1643607300000|2022-01-31 05:35:00|14696.7|14686.7|14699.7|14689.7|14700.7|14690.7|14693.7|14683.7|517
1643607600000|2022-01-31 05:40:00|14700.7|14690.7|14698.7|14688.7|14704.7|14694.7|14697.7|14687.7|570
1643607900000|2022-01-31 05:45:00|14699.7|14689.7|14699.7|14689.7|14701.7|14691.7|14698.7|14688.7|523
1643608200000|2022-01-31 05:50:00|14698.7|14688.7|14692.7|14682.7|14700.7|14690.7|14689.7|14679.7|573
1643608500000|2022-01-31 05:55:00|14690.7|14680.7|14687.7|14677.7|14694.7|14684.7|14686.7|14676.7|512
1643608800000|2022-01-31 06:00:00|14688.7|14678.7|14695.7|14685.7|14696.7|14686.7|14687.7|14677.7|306
1643609100000|2022-01-31 06:05:00|14694.7|14684.7|14696.7|14686.7|14698.7|14688.7|14693.7|14683.7|227
1643609400000|2022-01-31 06:10:00|14697.7|14687.7|14694.7|14684.7|14699.7|14689.7|14694.7|14684.7|400
1643609700000|2022-01-31 06:15:00|14695.7|14685.7|14695.7|14685.7|14699.7|14689.7|14694.7|14684.7|250
1643610000000|2022-01-31 06:20:00|14696.7|14686.7|14695.7|14685.7|14696.7|14686.7|14692.7|14682.7|294
1643610300000|2022-01-31 06:25:00|14696.7|14686.7|14691.7|14681.7|14696.7|14686.7|14689.7|14679.7|463
1643610600000|2022-01-31 06:30:00|14690.7|14680.7|14695.7|14685.7|14696.7|14686.7|14688.7|14678.7|765
1643610900000|2022-01-31 06:35:00|14696.7|14686.7|14689.7|14679.7|14700.7|14690.7|14689.7|14679.7|520
1643611200000|2022-01-31 06:40:00|14691.7|14681.7|14703.7|14693.7|14704.7|14694.7|14691.7|14681.7|362
1643611500000|2022-01-31 06:45:00|14704.7|14694.7|14715.7|14705.7|14719.7|14709.7|14703.7|14693.7|462
1643611800000|2022-01-31 06:50:00|14716.7|14706.7|14719.7|14709.7|14725.7|14715.7|14712.7|14702.7|461
1643612100000|2022-01-31 06:55:00|14720.7|14710.7|14716.7|14706.7|14720.7|14710.7|14714.7|14704.7|420
1643612400000|2022-01-31 07:00:00|14719.7|14709.7|14724.7|14714.7|14725.7|14715.7|14713.7|14703.7|504
1643612700000|2022-01-31 07:05:00|14723.7|14713.7|14722.7|14712.7|14724.7|14714.7|14720.7|14710.7|155
1643613000000|2022-01-31 07:10:00|14721.7|14711.7|14728.7|14718.7|14728.7|14718.7|14719.7|14709.7|293
1643613300000|2022-01-31 07:15:00|14727.7|14717.7|14723.7|14713.7|14727.7|14717.7|14721.7|14711.7|313
1643613600000|2022-01-31 07:20:00|14724.7|14714.7|14724.7|14714.7|14728.7|14718.7|14724.7|14714.7|372
1643613900000|2022-01-31 07:25:00|14725.7|14715.7|14734.7|14724.7|14734.7|14724.7|14724.7|14714.7|691
1643614200000|2022-01-31 07:30:00|14733.7|14723.7|14734.7|14724.7|14737.7|14727.7|14733.7|14723.7|227
1643614500000|2022-01-31 07:35:00|14733.7|14723.7|14735.7|14725.7|14735.7|14725.7|14730.7|14720.7|138
1643614800000|2022-01-31 07:40:00|14734.7|14724.7|14736.7|14726.7|14739.7|14729.7|14733.7|14723.7|171
1643615100000|2022-01-31 07:45:00|14735.7|14725.7|14733.7|14723.7|14735.7|14725.7|14730.7|14720.7|253
1643615400000|2022-01-31 07:50:00|14732.7|14722.7|14736.7|14726.7|14737.7|14727.7|14731.7|14721.7|98
1643615700000|2022-01-31 07:55:00|14737.7|14727.7|14751.7|14741.7|14751.7|14741.7|14736.7|14726.7|567
1643616000000|2022-01-31 08:00:00|14749.7|14739.7|14731.7|14720.7|14749.7|14740.7|14730.7|14719.7|283
1643616300000|2022-01-31 08:05:00|14732.7|14719.7|14735.7|14723.7|14735.7|14724.7|14728.7|14717.7|126
1643616600000|2022-01-31 08:10:00|14736.7|14724.7|14732.7|14721.7|14741.7|14729.7|14731.7|14720.7|159
1643616900000|2022-01-31 08:15:00|14731.7|14720.7|14726.7|14715.7|14743.7|14732.7|14726.7|14715.7|289
1643617200000|2022-01-31 08:20:00|14727.7|14716.7|14736.7|14725.7|14740.7|14729.7|14721.7|14710.7|202
1643617500000|2022-01-31 08:25:00|14735.7|14724.7|14735.7|14723.7|14738.7|14727.7|14731.7|14720.7|372
1643617800000|2022-01-31 08:30:00|14742.4|14718.4|14751.7|14727.7|14751.9|14727.9|14733.3|14709.3|0
1643618100000|2022-01-31 08:35:00|14751.9|14727.9|14760.9|14736.9|14762.7|14738.7|14747.8|14723.8|11
1643618400000|2022-01-31 08:40:00|14761.1|14737.1|14768.5|14744.5|14768.5|14744.5|14751.2|14727.2|0
1643618700000|2022-01-31 08:45:00|14768.9|14744.9|14773.6|14749.6|14774.5|14750.5|14765|14741|0
1643619000000|2022-01-31 08:50:00|14774.5|14750.5|14785.3|14761.3|14788|14764|14767.4|14743.4|0
1643619300000|2022-01-31 08:55:00|14786.2|14762.2|14776.2|14752.2|14788.9|14764.9|14770.4|14746.4|0
1643619600000|2022-01-31 09:00:00|14777.1|14753.1|14748.7|14736.7|14777.1|14753.1|14739.7|14728.7|297
1643619900000|2022-01-31 09:05:00|14749.7|14737.7|14746.7|14734.7|14749.7|14737.7|14743.7|14732.7|135
1643620200000|2022-01-31 09:10:00|14745.7|14735.7|14746.7|14734.7|14747.7|14735.7|14743.7|14732.7|71
1643620500000|2022-01-31 09:15:00|14744.7|14733.7|14742.7|14730.7|14746.7|14734.7|14739.7|14728.7|52
1643620800000|2022-01-31 09:20:00|14743.7|14731.7|14738.7|14727.7|14745.7|14734.7|14736.7|14725.7|77
1643621100000|2022-01-31 09:25:00|14737.7|14726.7|14737.7|14725.7|14739.7|14728.7|14735.7|14724.7|47
1643621400000|2022-01-31 09:30:00|14736.7|14723.7|14732.7|14721.7|14736.7|14723.7|14728.7|14717.7|97
1643621700000|2022-01-31 09:35:00|14733.7|14722.7|14732.7|14721.7|14736.7|14724.7|14731.7|14720.7|69
1643622000000|2022-01-31 09:40:00|14731.7|14720.7|14725.7|14713.7|14735.7|14724.7|14724.7|14713.7|152
1643622300000|2022-01-31 09:45:00|14726.7|14714.7|14732.7|14721.7|14733.7|14722.7|14725.7|14713.7|84
1643622600000|2022-01-31 09:50:00|14733.7|14722.7|14728.7|14717.7|14734.7|14722.7|14726.7|14715.7|201
1643622900000|2022-01-31 09:55:00|14727.7|14716.7|14728.7|14717.7|14729.7|14718.7|14723.7|14712.7|85
1643623200000|2022-01-31 10:00:00|14729.7|14718.7|14729.7|14717.7|14729.7|14718.7|14723.7|14712.7|61
1643623500000|2022-01-31 10:05:00|14728.7|14716.7|14719.7|14708.7|14728.7|14716.7|14719.7|14708.7|117
1643623800000|2022-01-31 10:10:00|14720.7|14709.7|14721.7|14710.7|14722.7|14711.7|14714.7|14703.7|152
1643624100000|2022-01-31 10:15:00|14722.7|14711.7|14723.7|14712.7|14725.7|14714.7|14720.7|14709.7|89
1643624400000|2022-01-31 10:20:00|14724.7|14711.7|14725.7|14714.7|14726.7|14715.7|14717.7|14706.7|93
1643624700000|2022-01-31 10:25:00|14726.7|14713.7|14726.7|14714.7|14730.7|14719.7|14724.7|14713.7|52
1643625000000|2022-01-31 10:30:00|14727.7|14715.7|14723.7|14711.7|14727.7|14715.7|14718.7|14707.7|81
1643625300000|2022-01-31 10:35:00|14722.7|14712.7|14718.7|14706.7|14723.7|14712.7|14717.7|14706.7|59
1643625600000|2022-01-31 10:40:00|14717.7|14705.7|14720.7|14709.7|14725.7|14714.7|14714.7|14703.7|90
1643625900000|2022-01-31 10:45:00|14721.7|14710.7|14718.7|14707.7|14724.7|14713.7|14718.7|14707.7|28
1643626200000|2022-01-31 10:50:00|14719.7|14708.7|14724.7|14713.7|14725.7|14713.7|14718.7|14707.7|90
1643626500000|2022-01-31 10:55:00|14723.7|14712.7|14721.7|14709.7|14725.7|14714.7|14720.7|14709.7|39
1643626800000|2022-01-31 11:00:00|14720.7|14708.7|14723.7|14712.7|14726.7|14714.7|14717.7|14705.7|207
1643627100000|2022-01-31 11:05:00|14724.7|14711.7|14727.7|14716.7|14729.7|14718.7|14722.7|14710.7|93
1643627400000|2022-01-31 11:10:00|14728.7|14715.7|14723.7|14712.7|14731.7|14720.7|14721.7|14710.7|93
1643627700000|2022-01-31 11:15:00|14724.7|14713.7|14722.7|14710.7|14727.7|14716.7|14721.7|14710.7|106
1643628000000|2022-01-31 11:20:00|14723.7|14711.7|14723.7|14711.7|14726.7|14715.7|14720.7|14709.7|68
1643628300000|2022-01-31 11:25:00|14722.7|14710.7|14720.7|14709.7|14723.7|14712.7|14718.7|14706.7|111
1643628600000|2022-01-31 11:30:00|14722.7|14710.7|14721.7|14710.7|14725.7|14714.7|14717.7|14705.7|91
1643628900000|2022-01-31 11:35:00|14722.7|14711.7|14718.7|14707.7|14723.7|14711.7|14716.7|14705.7|65
1643629200000|2022-01-31 11:40:00|14719.7|14708.7|14711.7|14699.7|14720.7|14709.7|14711.7|14699.7|78
1643629500000|2022-01-31 11:45:00|14712.7|14700.7|14710.7|14698.7|14715.7|14704.7|14708.7|14697.7|108
1643629800000|2022-01-31 11:50:00|14709.7|14699.7|14710.7|14698.7|14715.7|14703.7|14708.7|14697.7|65
1643630100000|2022-01-31 11:55:00|14709.7|14697.7|14711.7|14700.7|14715.7|14703.7|14708.7|14697.7|52
1643630400000|2022-01-31 12:00:00|14712.7|14701.7|14704.7|14692.7|14713.7|14701.7|14703.7|14692.7|58
1643630700000|2022-01-31 12:05:00|14703.7|14693.7|14704.7|14693.7|14709.7|14698.7|14699.7|14688.7|132
1643631000000|2022-01-31 12:10:00|14703.7|14692.7|14703.7|14692.7|14710.7|14698.7|14702.7|14691.7|124
1643631300000|2022-01-31 12:15:00|14704.7|14691.7|14699.7|14688.7|14704.7|14692.7|14695.7|14684.7|131
1643631600000|2022-01-31 12:20:00|14700.7|14687.7|14695.7|14684.7|14700.7|14687.7|14690.7|14679.7|112
1643631900000|2022-01-31 12:25:00|14696.7|14685.7|14702.7|14691.7|14703.7|14692.7|14695.7|14684.7|162
1643632200000|2022-01-31 12:30:00|14701.7|14690.7|14708.7|14697.7|14709.7|14698.7|14699.7|14688.7|65
1643632500000|2022-01-31 12:35:00|14707.7|14696.7|14706.7|14695.7|14710.7|14699.7|14706.7|14694.7|96
1643632800000|2022-01-31 12:40:00|14707.7|14696.7|14711.7|14700.7|14711.7|14700.7|14701.7|14689.7|94
1643633100000|2022-01-31 12:45:00|14712.7|14699.7|14720.7|14709.7|14721.7|14709.7|14711.7|14699.7|143
1643633400000|2022-01-31 12:50:00|14721.7|14708.7|14719.7|14708.7|14724.7|14713.7|14718.7|14707.7|126
1643633700000|2022-01-31 12:55:00|14720.7|14709.7|14725.7|14713.7|14725.7|14714.7|14718.7|14706.7|87
1643634000000|2022-01-31 13:00:00|14726.7|14714.7|14717.7|14705.7|14727.7|14716.7|14716.7|14705.7|65
1643634300000|2022-01-31 13:05:00|14716.7|14706.7|14711.7|14699.7|14720.7|14708.7|14709.7|14697.7|160
1643634600000|2022-01-31 13:10:00|14712.7|14700.7|14712.7|14701.7|14712.7|14701.7|14710.7|14698.7|167
1643634900000|2022-01-31 13:15:00|14711.7|14700.7|14710.7|14699.7|14714.7|14703.7|14709.7|14697.7|93
1643635200000|2022-01-31 13:20:00|14709.7|14698.7|14711.7|14699.7|14712.7|14701.7|14708.7|14697.7|39
1643635500000|2022-01-31 13:25:00|14712.7|14700.7|14724.7|14713.7|14724.7|14713.7|14710.7|14698.7|334
1643635800000|2022-01-31 13:30:00|14725.7|14712.7|14737.7|14726.7|14738.7|14726.7|14722.7|14711.7|221
1643636100000|2022-01-31 13:35:00|14736.7|14725.7|14739.7|14728.7|14740.7|14729.7|14732.7|14721.7|189
1643636400000|2022-01-31 13:40:00|14740.7|14727.7|14739.7|14727.7|14741.7|14730.7|14734.7|14723.7|99
1643636700000|2022-01-31 13:45:00|14738.7|14728.7|14739.7|14728.7|14743.7|14732.7|14733.7|14722.7|111
1643637000000|2022-01-31 13:50:00|14738.7|14727.7|14738.7|14726.7|14744.7|14732.7|14737.7|14726.7|116
1643637300000|2022-01-31 13:55:00|14737.7|14727.7|14740.7|14729.7|14745.7|14734.7|14737.7|14726.7|94
1643637600000|2022-01-31 14:00:00|14741.7|14730.7|14744.7|14733.7|14745.7|14734.7|14739.7|14728.7|141
1643637900000|2022-01-31 14:05:00|14745.7|14734.7|14744.7|14733.7|14746.7|14734.7|14742.7|14730.7|60
1643638200000|2022-01-31 14:10:00|14743.7|14732.7|14743.7|14732.7|14746.7|14734.7|14742.7|14730.7|133
1643638500000|2022-01-31 14:15:00|14744.7|14733.7|14744.7|14733.7|14747.7|14736.7|14741.7|14730.7|107
1643638800000|2022-01-31 14:20:00|14743.7|14732.7|14740.7|14729.7|14744.7|14733.7|14739.7|14728.7|136
1643639100000|2022-01-31 14:25:00|14739.7|14728.7|14737.7|14726.7|14743.7|14731.7|14737.7|14726.7|178
1643639400000|2022-01-31 14:30:00|14738.7|14727.7|14750.7|14738.7|14750.7|14739.7|14733.7|14722.7|412
1643639700000|2022-01-31 14:35:00|14749.7|14739.7|14762.7|14750.7|14762.7|14751.7|14744.7|14732.7|350
1643640000000|2022-01-31 14:40:00|14761.7|14749.7|14774.7|14762.7|14777.7|14766.7|14760.7|14749.7|656
1643640300000|2022-01-31 14:45:00|14775.7|14763.7|14771.7|14759.7|14779.7|14767.7|14767.7|14755.7|567
1643640600000|2022-01-31 14:50:00|14772.7|14760.7|14782.7|14771.7|14785.7|14774.7|14766.7|14754.7|400
1643640900000|2022-01-31 14:55:00|14781.7|14770.7|14796.7|14785.7|14797.7|14785.7|14777.7|14766.7|614
1643641200000|2022-01-31 15:00:00|14795.7|14784.7|14795.7|14784.7|14799.7|14788.7|14790.7|14778.7|517
1643641500000|2022-01-31 15:05:00|14793.7|14782.7|14797.7|14786.7|14798.7|14787.7|14790.7|14779.7|269
1643641800000|2022-01-31 15:10:00|14798.7|14787.7|14792.7|14781.7|14798.7|14787.7|14790.7|14779.7|281
1643642100000|2022-01-31 15:15:00|14793.7|14780.7|14785.7|14774.7|14796.7|14784.7|14785.7|14773.7|228
1643642400000|2022-01-31 15:20:00|14786.7|14775.7|14790.7|14778.7|14800.7|14788.7|14784.7|14773.7|452
1643642700000|2022-01-31 15:25:00|14791.7|14779.7|14777.7|14766.7|14792.7|14781.7|14777.7|14766.7|240
1643643000000|2022-01-31 15:30:00|14778.7|14765.7|14783.7|14771.7|14786.7|14774.7|14775.7|14763.7|232
1643643300000|2022-01-31 15:35:00|14784.7|14772.7|14786.7|14775.7|14792.7|14780.7|14780.7|14768.7|165
1643643600000|2022-01-31 15:40:00|14785.7|14774.7|14780.7|14769.7|14785.7|14774.7|14774.7|14763.7|251
1643643900000|2022-01-31 15:45:00|14779.7|14768.7|14781.7|14770.7|14781.7|14770.7|14772.7|14760.7|319
1643644200000|2022-01-31 15:50:00|14780.7|14769.7|14792.7|14781.7|14798.7|14787.7|14779.7|14768.7|396
1643644500000|2022-01-31 15:55:00|14793.7|14782.7|14795.7|14784.7|14796.7|14785.7|14788.7|14776.7|155
1643644800000|2022-01-31 16:00:00|14796.7|14785.7|14792.7|14781.7|14799.7|14787.7|14782.7|14770.7|336
1643645100000|2022-01-31 16:05:00|14793.7|14782.7|14789.7|14777.7|14799.7|14788.7|14789.7|14777.7|212
1643645400000|2022-01-31 16:10:00|14788.7|14776.7|14788.7|14777.7|14792.7|14780.7|14779.7|14768.7|192
1643645700000|2022-01-31 16:15:00|14789.7|14776.7|14781.7|14769.7|14789.7|14778.7|14779.7|14767.7|133
1643646000000|2022-01-31 16:20:00|14780.7|14768.7|14778.7|14766.7|14785.7|14773.7|14773.7|14761.7|278
1643646300000|2022-01-31 16:25:00|14777.7|14767.7|14775.7|14763.7|14784.7|14773.7|14772.7|14761.7|268
1643646600000|2022-01-31 16:30:00|14776.7|14764.7|14786.7|14775.7|14790.7|14779.7|14771.7|14759.7|434
1643646900000|2022-01-31 16:35:00|14787.7|14774.7|14793.7|14782.7|14794.7|14783.7|14783.7|14772.7|237
1643647200000|2022-01-31 16:40:00|14794.7|14783.7|14797.7|14785.7|14798.7|14787.7|14791.7|14779.7|201
1643647500000|2022-01-31 16:45:00|14796.7|14786.7|14808.7|14796.7|14808.7|14797.7|14795.7|14783.7|263
1643647800000|2022-01-31 16:50:00|14806.7|14795.7|14813.7|14802.7|14817.7|14806.7|14804.7|14793.7|324
1643648100000|2022-01-31 16:55:00|14812.7|14801.7|14811.7|14799.7|14819.7|14808.7|14811.7|14799.7|251
1643648400000|2022-01-31 17:00:00|14810.7|14798.7|14807.7|14796.7|14810.7|14798.7|14799.7|14788.7|227
1643648700000|2022-01-31 17:05:00|14808.7|14797.7|14805.7|14794.7|14815.7|14804.7|14805.7|14794.7|159
1643649000000|2022-01-31 17:10:00|14806.7|14795.7|14806.7|14794.7|14810.7|14799.7|14804.7|14792.7|46
1643649300000|2022-01-31 17:15:00|14807.7|14795.7|14810.7|14799.7|14812.7|14800.7|14804.7|14792.7|109
1643649600000|2022-01-31 17:20:00|14809.7|14798.7|14798.7|14786.7|14810.7|14799.7|14796.7|14784.7|104
1643649900000|2022-01-31 17:25:00|14799.7|14788.7|14802.7|14790.7|14803.7|14791.7|14795.7|14784.7|74
1643650200000|2022-01-31 17:30:00|14803.7|14791.7|14797.7|14786.7|14806.7|14794.7|14797.7|14786.7|68
1643650500000|2022-01-31 17:35:00|14798.7|14787.7|14804.7|14792.7|14806.7|14794.7|14798.7|14787.7|72
1643650800000|2022-01-31 17:40:00|14803.7|14791.7|14802.7|14790.7|14803.7|14792.7|14798.7|14787.7|139
1643651100000|2022-01-31 17:45:00|14803.7|14791.7|14806.7|14795.7|14807.7|14795.7|14802.7|14791.7|59
1643651400000|2022-01-31 17:50:00|14805.7|14794.7|14807.7|14796.7|14809.7|14798.7|14804.7|14793.7|58
1643651700000|2022-01-31 17:55:00|14808.7|14797.7|14806.7|14795.7|14810.7|14798.7|14805.7|14794.7|101
1643652000000|2022-01-31 18:00:00|14805.7|14794.7|14806.7|14794.7|14810.7|14798.7|14803.7|14792.7|108
1643652300000|2022-01-31 18:05:00|14805.7|14793.7|14809.7|14798.7|14811.7|14799.7|14804.7|14792.7|79
1643652600000|2022-01-31 18:10:00|14810.7|14797.7|14810.7|14799.7|14810.7|14799.7|14806.7|14794.7|102
1643652900000|2022-01-31 18:15:00|14811.7|14800.7|14819.7|14808.7|14820.7|14808.7|14809.7|14797.7|210
1643653200000|2022-01-31 18:20:00|14818.7|14807.7|14830.7|14819.7|14830.7|14819.7|14818.7|14807.7|223
1643653500000|2022-01-31 18:25:00|14829.7|14818.7|14823.7|14812.7|14832.7|14821.7|14822.7|14810.7|204
1643653800000|2022-01-31 18:30:00|14825.7|14813.7|14822.7|14811.7|14828.7|14817.7|14819.7|14807.7|96
1643654100000|2022-01-31 18:35:00|14821.7|14810.7|14829.7|14818.7|14833.7|14822.7|14820.7|14809.7|229
1643654400000|2022-01-31 18:40:00|14828.7|14817.7|14830.7|14818.7|14834.7|14823.7|14827.7|14816.7|224
1643654700000|2022-01-31 18:45:00|14831.7|14819.7|14834.7|14823.7|14834.7|14823.7|14827.7|14815.7|99
1643655000000|2022-01-31 18:50:00|14835.7|14824.7|14831.7|14820.7|14835.7|14824.7|14830.7|14819.7|119
1643655300000|2022-01-31 18:55:00|14832.7|14821.7|14832.7|14820.7|14834.7|14823.7|14828.7|14817.7|134
1643655600000|2022-01-31 19:00:00|14831.7|14819.7|14832.7|14821.7|14835.7|14824.7|14829.7|14817.7|94
1643655900000|2022-01-31 19:05:00|14831.7|14820.7|14835.7|14824.7|14838.7|14827.7|14831.7|14819.7|85
1643656200000|2022-01-31 19:10:00|14836.7|14825.7|14835.7|14824.7|14838.7|14827.7|14833.7|14822.7|130
1643656500000|2022-01-31 19:15:00|14834.7|14823.7|14836.7|14825.7|14837.7|14826.7|14834.7|14823.7|53
1643656800000|2022-01-31 19:20:00|14835.7|14824.7|14839.7|14828.7|14840.7|14828.7|14834.7|14823.7|61
1643657100000|2022-01-31 19:25:00|14838.7|14827.7|14840.7|14829.7|14840.7|14829.7|14836.7|14825.7|155
1643657400000|2022-01-31 19:30:00|14841.7|14830.7|14840.7|14828.7|14841.7|14830.7|14836.7|14825.7|121
1643657700000|2022-01-31 19:35:00|14841.7|14829.7|14840.7|14829.7|14842.7|14831.7|14839.7|14827.7|128
1643658000000|2022-01-31 19:40:00|14841.7|14830.7|14850.2|14840.2|14850.7|14840.2|14841.7|14829.7|275
1643658300000|2022-01-31 19:45:00|14853.2|14843.2|14849.2|14839.2|14855.2|14845.2|14847.2|14837.2|288
1643658600000|2022-01-31 19:50:00|14849.7|14839.7|14847.2|14837.2|14852.2|14842.2|14842.7|14832.7|114
1643658900000|2022-01-31 19:55:00|14846.7|14836.7|14854.2|14844.2|14855.7|14845.7|14846.7|14836.7|184
1643659200000|2022-01-31 20:00:00|14852.7|14842.7|14858.2|14848.2|14858.2|14848.2|14851.7|14841.7|147
1643659500000|2022-01-31 20:05:00|14857.2|14847.2|14852.2|14842.2|14858.2|14848.2|14852.2|14842.2|148
1643659800000|2022-01-31 20:10:00|14852.7|14842.7|14847.2|14837.2|14854.2|14844.2|14844.2|14834.2|306
1643660100000|2022-01-31 20:15:00|14846.2|14836.2|14846.2|14836.2|14853.2|14843.2|14843.7|14833.7|225
1643660400000|2022-01-31 20:20:00|14847.2|14837.2|14856.2|14846.2|14858.2|14848.2|14845.2|14835.2|243
1643660700000|2022-01-31 20:25:00|14856.7|14846.7|14846.7|14836.7|14860.2|14850.2|14846.7|14836.7|248
1643661000000|2022-01-31 20:30:00|14847.2|14837.2|14857.2|14847.2|14857.2|14847.2|14840.7|14830.7|220
1643661300000|2022-01-31 20:35:00|14857.7|14847.7|14850.7|14840.7|14858.2|14848.2|14848.2|14838.2|98
1643661600000|2022-01-31 20:40:00|14850.2|14840.2|14849.2|14839.2|14853.2|14843.2|14846.2|14836.2|161
1643661900000|2022-01-31 20:45:00|14848.7|14838.7|14859.2|14849.2|14859.2|14849.2|14847.2|14837.2|86
1643662200000|2022-01-31 20:50:00|14858.7|14848.7|14873.7|14863.7|14875.2|14865.2|14858.7|14848.7|398
1643662500000|2022-01-31 20:55:00|14873.2|14863.2|14861.2|14851.2|14876.7|14866.7|14861.2|14851.2|210
1643662800000|2022-01-31 21:00:00|14860.7|14850.7|14859.7|14849.7|14865.2|14855.2|14853.2|14843.2|147
1643663100000|2022-01-31 21:05:00|14860.2|14850.2|14861.2|14851.2|14865.7|14855.7|14859.2|14849.2|33
1643663400000|2022-01-31 21:10:00|14861.7|14851.7|14856.7|14846.7|14865.7|14855.7|14855.2|14845.2|31
1643663700000|2022-01-31 21:15:00|14862.4|14838.4|14865|14841|14868.3|14844.3|14862|14838|0
1643664000000|2022-01-31 21:20:00|14865.3|14841.3|14866.5|14842.5|14868|14844|14862.7|14838.7|0
1643664300000|2022-01-31 21:25:00|14866.2|14842.2|14867.2|14843.2|14869.2|14845.2|14864.5|14840.5|0
1643664600000|2022-01-31 21:30:00|14866.8|14842.8|14865.2|14841.2|14867.9|14843.9|14864.5|14840.5|0
1643664900000|2022-01-31 21:35:00|14864.9|14840.9|14863.2|14839.2|14871.2|14847.2|14862.6|14838.6|0
1643665200000|2022-01-31 21:40:00|14862.6|14838.6|14863.2|14839.2|14865.9|14841.9|14861.9|14837.9|0
1643665500000|2022-01-31 21:45:00|14863.9|14839.9|14862|14838|14865.2|14841.2|14860.7|14836.7|0
1643665800000|2022-01-31 21:50:00|14861.6|14837.6|14859.5|14835.5|14862|14838|14859.3|14835.3|0
1643666100000|2022-01-31 21:55:00|14860.1|14836.1|14862.9|14838.9|14863.8|14839.8|14858.9|14834.9|0
1643666400000|2022-01-31 22:00:00|14861.3|14837.3|14861.2|14837.2|14864.2|14840.2|14861.1|14837.1|0
1643666700000|2022-01-31 22:05:00|14860.8|14836.8|14860.8|14836.8|14861.5|14837.5|14860|14836|0
1643667000000|2022-01-31 22:10:00|14860.6|14836.6|14861.3|14837.3|14862.3|14838.3|14860.1|14836.1|0
1643667300000|2022-01-31 22:15:00|14861.4|14837.4|14861.9|14837.9|14861.9|14837.9|14861.4|14837.4|0
1643667600000|2022-01-31 22:20:00|14862.2|14838.2|14862.2|14838.2|14863.5|14839.5|14861.8|14837.8|0
1643667900000|2022-01-31 22:25:00|14861.7|14837.7|14864.7|14840.7|14864.7|14840.7|14861.6|14837.6|0
1643668200000|2022-01-31 22:30:00|14865|14841|14865.8|14841.8|14866.8|14842.8|14863.8|14839.8|0
1643668500000|2022-01-31 22:35:00|14866.9|14842.9|14871|14847|14871|14847|14866.2|14842.2|0
1643668800000|2022-01-31 22:40:00|14870|14846|14869.4|14845.4|14870.8|14846.8|14868.2|14844.2|0
1643669100000|2022-01-31 22:45:00|14869.1|14845.1|14869.1|14845.1|14870.7|14846.7|14868.8|14844.8|0
1643669400000|2022-01-31 22:50:00|14869.2|14845.2|14867.7|14843.7|14869.8|14845.8|14867.7|14843.7|0
1643669700000|2022-01-31 22:55:00|14867.5|14843.5|14866.6|14842.6|14867.7|14843.7|14866.2|14842.2|0
1643670000000|2022-01-31 23:00:00|14867.8|14843.8|14867.8|14843.8|14876.1|14852.1|14865.5|14841.5|0
1643670300000|2022-01-31 23:05:00|14868.1|14844.1|14865.9|14841.9|14872.5|14848.5|14863.3|14839.3|0
1643670600000|2022-01-31 23:10:00|14866.6|14842.6|14854|14830|14867.9|14843.9|14853.3|14829.3|0
1643670900000|2022-01-31 23:15:00|14854.7|14830.7|14856|14832|14860|14836|14854.7|14830.7|0
1643671200000|2022-01-31 23:20:00|14856.3|14832.3|14860.6|14836.6|14863.3|14839.3|14856.3|14832.3|0
1643671500000|2022-01-31 23:25:00|14859.9|14835.9|14855.3|14831.3|14864.6|14840.6|14852.7|14828.7|0
1643671800000|2022-01-31 23:30:00|14856.3|14832.3|14852|14828|14858.6|14834.6|14847.4|14823.4|0
1643672100000|2022-01-31 23:35:00|14850|14826|14857.3|14833.3|14858|14834|14850|14826|0
1643672400000|2022-01-31 23:40:00|14857|14833|14858.9|14834.9|14858.9|14834.9|14853.3|14829.3|0
1643672700000|2022-01-31 23:45:00|14858.3|14834.3|14858.3|14834.3|14858.9|14834.9|14856.6|14832.6|0
1643673000000|2022-01-31 23:50:00|14857.9|14833.9|14857.7|14833.7|14860.9|14836.9|14856.3|14832.3|0
1643673300000|2022-01-31 23:55:00|14858|14834|14868.9|14844.9|14868.9|14844.9|14855.7|14831.7|0
1643673600000|2022-02-01 00:00:00|14869.5|14845.5|14868.2|14844.2|14870.9|14846.9|14866.9|14842.9|0
1643673900000|2022-02-01 00:05:00|14868.9|14844.9|14865.7|14841.7|14871|14847|14864.7|14840.7|0
1643674200000|2022-02-01 00:10:00|14866.3|14842.3|14867|14843|14869|14845|14863.7|14839.7|0
1643674500000|2022-02-01 00:15:00|14866|14842|14866.6|14842.6|14876.9|14852.9|14864.8|14840.8|0
1643674800000|2022-02-01 00:20:00|14866.8|14842.8|14869.8|14845.8|14869.8|14845.8|14864.5|14840.5|0
1643675100000|2022-02-01 00:25:00|14869.5|14845.5|14867.8|14843.8|14871.1|14847.1|14865.6|14841.6|0
1643675400000|2022-02-01 00:30:00|14867.9|14843.9|14868.8|14844.8|14870.3|14846.3|14864.5|14840.5|0
1643675700000|2022-02-01 00:35:00|14869.2|14845.2|14868.9|14844.9|14870.8|14846.8|14866.5|14842.5|0
1643676000000|2022-02-01 00:40:00|14868.6|14844.6|14867.2|14843.2|14869.2|14845.2|14865.1|14841.1|0
1643676300000|2022-02-01 00:45:00|14867.5|14843.5|14877.4|14853.4|14878.7|14854.7|14867.5|14843.5|0
1643676600000|2022-02-01 00:50:00|14877.6|14853.6|14876.2|14852.2|14881.9|14857.9|14875.5|14851.5|0
1643676900000|2022-02-01 00:55:00|14875.8|14851.8|14879.2|14855.2|14880.7|14856.7|14875.8|14851.8|0
1643677200000|2022-02-01 01:00:00|14847.2|14837.2|14896.2|14886.2|14901.7|14891.7|14847.2|14837.2|1955
1643677500000|2022-02-01 01:05:00|14896.7|14886.7|14899.2|14889.2|14907.2|14897.2|14886.7|14876.7|1022
1643677800000|2022-02-01 01:10:00|14899.7|14889.7|14897.2|14887.2|14905.2|14895.2|14892.2|14882.2|306
1643678100000|2022-02-01 01:15:00|14897.7|14887.7|14880.2|14870.2|14898.7|14888.7|14875.2|14865.2|390
1643678400000|2022-02-01 01:20:00|14880.7|14870.7|14868.7|14858.7|14883.2|14873.2|14868.2|14858.2|390
1643678700000|2022-02-01 01:25:00|14869.2|14859.2|14864.7|14854.7|14872.2|14862.2|14860.2|14850.2|251
1643679000000|2022-02-01 01:30:00|14865.2|14855.2|14851.2|14841.2|14868.2|14858.2|14841.2|14831.2|1277
1643679300000|2022-02-01 01:35:00|14851.7|14841.7|14839.7|14829.7|14852.2|14842.2|14838.2|14828.2|1151
1643679600000|2022-02-01 01:40:00|14839.2|14829.2|14827.7|14817.7|14844.2|14834.2|14825.2|14815.2|1220
1643679900000|2022-02-01 01:45:00|14826.7|14816.7|14836.7|14826.7|14837.7|14827.7|14825.7|14815.7|493
1643680200000|2022-02-01 01:50:00|14837.7|14827.7|14831.7|14821.7|14838.7|14828.7|14827.7|14817.7|310
1643680500000|2022-02-01 01:55:00|14830.7|14820.7|14832.7|14822.7|14832.7|14822.7|14826.7|14816.7|207
1643680800000|2022-02-01 02:00:00|14833.7|14823.7|14844.7|14834.7|14844.7|14834.7|14830.7|14820.7|363
1643681100000|2022-02-01 02:05:00|14843.7|14833.7|14852.7|14842.7|14858.7|14848.7|14842.7|14832.7|495
1643681400000|2022-02-01 02:10:00|14855.7|14845.7|14856.7|14846.7|14862.7|14852.7|14848.7|14838.7|371
1643681700000|2022-02-01 02:15:00|14855.7|14845.7|14850.7|14840.7|14864.7|14854.7|14850.7|14840.7|451
1643682000000|2022-02-01 02:20:00|14851.7|14841.7|14850.7|14840.7|14857.7|14847.7|14848.7|14838.7|341
1643682300000|2022-02-01 02:25:00|14849.7|14839.7|14850.7|14840.7|14853.7|14843.7|14846.7|14836.7|139
1643682600000|2022-02-01 02:30:00|14849.7|14839.7|14849.7|14839.7|14856.7|14846.7|14844.7|14834.7|380
1643682900000|2022-02-01 02:35:00|14851.7|14841.7|14858.7|14848.7|14860.7|14850.7|14845.7|14835.7|441
1643683200000|2022-02-01 02:40:00|14856.7|14846.7|14857.7|14847.7|14861.7|14851.7|14853.7|14843.7|316
1643683500000|2022-02-01 02:45:00|14858.7|14848.7|14862.7|14852.7|14865.7|14855.7|14857.7|14847.7|274
1643683800000|2022-02-01 02:50:00|14863.7|14853.7|14859.7|14849.7|14864.7|14854.7|14853.7|14843.7|147
1643684100000|2022-02-01 02:55:00|14858.7|14848.7|14864.7|14854.7|14865.7|14855.7|14854.7|14844.7|276
1643684400000|2022-02-01 03:00:00|14863.7|14853.7|14859.7|14849.7|14867.7|14857.7|14858.7|14848.7|190
1643684700000|2022-02-01 03:05:00|14857.7|14847.7|14855.7|14845.7|14859.7|14849.7|14853.7|14843.7|262
1643685000000|2022-02-01 03:10:00|14852.7|14842.7|14855.7|14845.7|14856.7|14846.7|14852.7|14842.7|119
1643685300000|2022-02-01 03:15:00|14854.7|14844.7|14854.7|14844.7|14858.7|14848.7|14853.7|14843.7|116
1643685600000|2022-02-01 03:20:00|14855.7|14845.7|14859.7|14849.7|14862.7|14852.7|14855.7|14845.7|94
1643685900000|2022-02-01 03:25:00|14858.7|14848.7|14857.7|14847.7|14861.7|14851.7|14856.7|14846.7|93
1643686200000|2022-02-01 03:30:00|14855.7|14845.7|14847.7|14837.7|14855.7|14845.7|14847.7|14837.7|82
1643686500000|2022-02-01 03:35:00|14846.7|14836.7|14850.7|14840.7|14850.7|14840.7|14846.7|14836.7|47
1643686800000|2022-02-01 03:40:00|14851.7|14841.7|14846.7|14836.7|14851.7|14841.7|14846.7|14836.7|38
1643687100000|2022-02-01 03:45:00|14847.7|14837.7|14847.7|14837.7|14850.7|14840.7|14845.7|14835.7|67
1643687400000|2022-02-01 03:50:00|14848.7|14838.7|14851.7|14841.7|14852.7|14842.7|14847.7|14837.7|40
1643687700000|2022-02-01 03:55:00|14852.7|14842.7|14852.7|14842.7|14853.7|14843.7|14849.7|14839.7|34
1643688000000|2022-02-01 04:00:00|14853.7|14843.7|14851.7|14841.7|14856.7|14846.7|14850.7|14840.7|81
1643688300000|2022-02-01 04:05:00|14852.7|14842.7|14849.7|14839.7|14854.7|14844.7|14849.7|14839.7|39
1643688600000|2022-02-01 04:10:00|14850.7|14840.7|14852.7|14842.7|14853.7|14843.7|14848.7|14838.7|74
1643688900000|2022-02-01 04:15:00|14853.7|14843.7|14853.7|14843.7|14859.7|14849.7|14852.7|14842.7|46
1643689200000|2022-02-01 04:20:00|14854.7|14844.7|14853.7|14843.7|14855.7|14845.7|14853.7|14843.7|33
1643689500000|2022-02-01 04:25:00|14852.7|14842.7|14853.7|14843.7|14854.7|14844.7|14850.7|14840.7|51
1643689800000|2022-02-01 04:30:00|14854.7|14844.7|14853.7|14843.7|14854.7|14844.7|14851.7|14841.7|54
1643690100000|2022-02-01 04:35:00|14852.7|14842.7|14851.7|14841.7|14853.7|14843.7|14849.7|14839.7|109
1643690400000|2022-02-01 04:40:00|14852.7|14842.7|14850.7|14840.7|14854.7|14844.7|14848.7|14838.7|62
1643690700000|2022-02-01 04:45:00|14849.7|14839.7|14846.7|14836.7|14850.7|14840.7|14846.7|14836.7|152
1643691000000|2022-02-01 04:50:00|14847.7|14837.7|14849.7|14839.7|14849.7|14839.7|14847.7|14837.7|49
1643691300000|2022-02-01 04:55:00|14848.7|14838.7|14848.7|14838.7|14849.7|14839.7|14847.7|14837.7|50
1643691600000|2022-02-01 05:00:00|14847.7|14837.7|14848.7|14838.7|14853.7|14843.7|14846.7|14836.7|767
1643691900000|2022-02-01 05:05:00|14847.7|14837.7|14843.7|14833.7|14851.7|14841.7|14842.7|14832.7|273
1643692200000|2022-02-01 05:10:00|14844.7|14834.7|14852.7|14842.7|14856.7|14846.7|14844.7|14834.7|208
1643692500000|2022-02-01 05:15:00|14853.7|14843.7|14856.7|14846.7|14859.7|14849.7|14853.7|14843.7|185
1643692800000|2022-02-01 05:20:00|14857.7|14847.7|14858.7|14848.7|14861.7|14851.7|14856.7|14846.7|227
1643693100000|2022-02-01 05:25:00|14857.7|14847.7|14851.7|14841.7|14860.7|14850.7|14849.7|14839.7|468
1643693400000|2022-02-01 05:30:00|14850.7|14840.7|14857.7|14847.7|14857.7|14847.7|14850.7|14840.7|146
1643693700000|2022-02-01 05:35:00|14858.7|14848.7|14859.7|14849.7|14862.7|14852.7|14852.7|14842.7|350
1643694000000|2022-02-01 05:40:00|14858.7|14848.7|14858.7|14848.7|14861.7|14851.7|14857.7|14847.7|204
1643694300000|2022-02-01 05:45:00|14857.7|14847.7|14856.7|14846.7|14863.7|14853.7|14855.7|14845.7|228
1643694600000|2022-02-01 05:50:00|14858.7|14848.7|14863.7|14853.7|14865.7|14855.7|14858.7|14848.7|166
1643694900000|2022-02-01 05:55:00|14865.7|14855.7|14863.7|14853.7|14866.7|14856.7|14860.7|14850.7|116
1643695200000|2022-02-01 06:00:00|14862.7|14852.7|14867.7|14857.7|14872.7|14862.7|14862.7|14852.7|293
1643695500000|2022-02-01 06:05:00|14866.7|14856.7|14867.7|14857.7|14870.7|14860.7|14863.7|14853.7|226
1643695800000|2022-02-01 06:10:00|14866.7|14856.7|14869.7|14859.7|14870.7|14860.7|14865.7|14855.7|138
1643696100000|2022-02-01 06:15:00|14868.7|14858.7|14866.7|14856.7|14869.7|14859.7|14866.7|14856.7|117
1643696400000|2022-02-01 06:20:00|14867.7|14857.7|14869.7|14859.7|14869.7|14859.7|14866.7|14856.7|77
1643696700000|2022-02-01 06:25:00|14868.7|14858.7|14869.7|14859.7|14872.7|14862.7|14868.7|14858.7|73
1643697000000|2022-02-01 06:30:00|14868.7|14858.7|14869.7|14859.7|14872.7|14862.7|14866.7|14856.7|177
1643697300000|2022-02-01 06:35:00|14868.7|14858.7|14871.7|14861.7|14872.7|14862.7|14867.7|14857.7|191
1643697600000|2022-02-01 06:40:00|14873.7|14863.7|14875.7|14865.7|14876.7|14866.7|14871.7|14861.7|258
1643697900000|2022-02-01 06:45:00|14874.7|14864.7|14875.7|14865.7|14876.7|14866.7|14871.7|14861.7|151
1643698200000|2022-02-01 06:50:00|14873.7|14863.7|14874.7|14864.7|14875.7|14865.7|14870.7|14860.7|153
1643698500000|2022-02-01 06:55:00|14875.7|14865.7|14874.7|14864.7|14877.7|14867.7|14874.7|14864.7|171
1643698800000|2022-02-01 07:00:00|14876.7|14866.7|14879.7|14869.7|14880.7|14870.7|14873.7|14863.7|219
1643699100000|2022-02-01 07:05:00|14878.7|14868.7|14882.7|14872.7|14884.7|14874.7|14878.7|14868.7|253
1643699400000|2022-02-01 07:10:00|14883.7|14873.7|14884.7|14874.7|14892.7|14882.7|14883.7|14873.7|289
1643699700000|2022-02-01 07:15:00|14885.7|14875.7|14888.7|14878.7|14891.7|14881.7|14884.7|14874.7|159
1643700000000|2022-02-01 07:20:00|14889.7|14879.7|14889.7|14879.7|14893.7|14883.7|14888.7|14878.7|136
1643700300000|2022-02-01 07:25:00|14890.7|14880.7|14886.7|14876.7|14890.7|14880.7|14886.7|14876.7|110
1643700600000|2022-02-01 07:30:00|14887.7|14877.7|14885.7|14875.7|14889.7|14879.7|14885.7|14875.7|212
1643700900000|2022-02-01 07:35:00|14884.7|14874.7|14888.7|14878.7|14889.7|14879.7|14883.7|14873.7|184
1643701200000|2022-02-01 07:40:00|14889.7|14879.7|14876.7|14866.7|14889.7|14879.7|14876.7|14866.7|217
1643701500000|2022-02-01 07:45:00|14875.7|14865.7|14886.7|14876.7|14890.7|14880.7|14875.7|14865.7|161
1643701800000|2022-02-01 07:50:00|14885.7|14875.7|14884.7|14874.7|14885.7|14875.7|14882.7|14872.7|155
1643702100000|2022-02-01 07:55:00|14885.7|14875.7|14884.7|14874.7|14886.7|14876.7|14884.7|14874.7|104
1643702400000|2022-02-01 08:00:00|14885.7|14875.7|14895.7|14883.7|14896.7|14885.7|14885.7|14873.7|459
1643702700000|2022-02-01 08:05:00|14894.7|14882.7|14900.7|14889.7|14902.7|14890.7|14891.7|14879.7|416
1643703000000|2022-02-01 08:10:00|14901.7|14890.7|14896.7|14885.7|14904.7|14892.7|14896.7|14885.7|302
1643703300000|2022-02-01 08:15:00|14897.7|14886.7|14892.7|14881.7|14902.7|14890.7|14891.7|14880.7|217
1643703600000|2022-02-01 08:20:00|14893.7|14883.7|14897.7|14885.7|14902.7|14891.7|14893.7|14882.7|345
1643703900000|2022-02-01 08:25:00|14896.7|14886.7|14908.7|14894.7|14909.7|14896.7|14896.7|14885.7|296
1643704200000|2022-02-01 08:30:00|14913.1|14889.1|14913.7|14889.7|14926.8|14902.8|14910.7|14886.7|0
1643704500000|2022-02-01 08:35:00|14913.2|14889.2|14914.4|14890.4|14918.5|14894.5|14909|14885|90
1643704800000|2022-02-01 08:40:00|14914|14890|14926|14902|14929.7|14905.7|14910.3|14886.3|0
1643705100000|2022-02-01 08:45:00|14926.1|14902.1|14928|14904|14932.1|14908.1|14923|14899|0
1643705400000|2022-02-01 08:50:00|14927.6|14903.6|14918.4|14894.4|14927.6|14903.6|14912.1|14888.1|0
1643705700000|2022-02-01 08:55:00|14918.5|14894.5|14922.8|14898.8|14927.6|14903.6|14909.5|14885.5|0
1643706000000|2022-02-01 09:00:00|14914.7|14825.7|14894.7|14881.7|14965.7|14913.7|14888.7|14825.7|665
1643706300000|2022-02-01 09:05:00|14892.7|14882.7|14891.7|14878.7|14894.7|14882.7|14888.7|14877.7|199
1643706600000|2022-02-01 09:10:00|14890.7|14879.7|14886.7|14875.7|14891.7|14879.7|14884.7|14873.7|97
1643706900000|2022-02-01 09:15:00|14887.7|14876.7|14888.7|14877.7|14891.7|14880.7|14884.7|14872.7|94
1643707200000|2022-02-01 09:20:00|14889.7|14878.7|14873.7|14862.7|14891.7|14879.7|14872.7|14860.7|210
1643707500000|2022-02-01 09:25:00|14872.7|14861.7|14871.7|14860.7|14881.7|14870.7|14870.7|14858.7|238
1643707800000|2022-02-01 09:30:00|14872.7|14859.7|14869.7|14857.7|14877.7|14866.7|14868.7|14856.7|199
1643708100000|2022-02-01 09:35:00|14870.7|14858.7|14882.7|14871.7|14886.7|14874.7|14869.7|14857.7|92
1643708400000|2022-02-01 09:40:00|14881.7|14870.7|14872.7|14860.7|14881.7|14871.7|14866.7|14855.7|127
1643708700000|2022-02-01 09:45:00|14873.7|14861.7|14869.7|14857.7|14875.7|14864.7|14859.7|14847.7|110
1643709000000|2022-02-01 09:50:00|14870.7|14858.7|14876.7|14864.7|14879.7|14867.7|14866.7|14854.7|85
1643709300000|2022-02-01 09:55:00|14875.7|14863.7|14882.7|14871.7|14884.7|14872.7|14875.7|14863.7|36
1643709600000|2022-02-01 10:00:00|14881.7|14870.7|14882.7|14871.7|14883.7|14871.7|14876.7|14864.7|59
1643709900000|2022-02-01 10:05:00|14883.7|14872.7|14883.7|14871.7|14885.7|14874.7|14878.7|14867.7|41
1643710200000|2022-02-01 10:10:00|14882.7|14870.7|14883.7|14871.7|14883.7|14871.7|14880.7|14869.7|21
1643710500000|2022-02-01 10:15:00|14884.7|14872.7|14878.7|14866.7|14889.7|14877.7|14877.7|14865.7|107
1643710800000|2022-02-01 10:20:00|14879.7|14867.7|14880.7|14869.7|14881.7|14870.7|14877.7|14865.7|27
1643711100000|2022-02-01 10:25:00|14881.7|14870.7|14890.7|14879.7|14892.7|14880.7|14880.7|14869.7|171
1643711400000|2022-02-01 10:30:00|14889.7|14878.7|14894.7|14883.7|14895.7|14883.7|14886.7|14875.7|115
1643711700000|2022-02-01 10:35:00|14893.7|14882.7|14896.7|14885.7|14898.7|14887.7|14890.7|14879.7|95
1643712000000|2022-02-01 10:40:00|14895.7|14884.7|14897.7|14885.7|14902.7|14891.7|14894.7|14883.7|184
1643712300000|2022-02-01 10:45:00|14898.7|14886.7|14898.7|14886.7|14900.7|14888.7|14895.7|14884.7|76
1643712600000|2022-02-01 10:50:00|14897.7|14885.7|14897.7|14886.7|14900.7|14888.7|14895.7|14884.7|79
1643712900000|2022-02-01 10:55:00|14898.7|14885.7|14901.7|14890.7|14902.7|14891.7|14897.7|14885.7|90
1643713200000|2022-02-01 11:00:00|14902.7|14891.7|14907.7|14896.7|14909.7|14898.7|14899.7|14888.7|164
1643713500000|2022-02-01 11:05:00|14908.7|14897.7|14911.7|14900.7|14915.7|14903.7|14908.7|14897.7|131
1643713800000|2022-02-01 11:10:00|14910.7|14899.7|14907.7|14896.7|14913.7|14901.7|14906.7|14895.7|107
1643714100000|2022-02-01 11:15:00|14908.7|14897.7|14903.7|14892.7|14909.7|14898.7|14903.7|14891.7|87
1643714400000|2022-02-01 11:20:00|14904.7|14893.7|14906.7|14894.7|14907.7|14896.7|14903.7|14892.7|90
1643714700000|2022-02-01 11:25:00|14905.7|14893.7|14914.7|14902.7|14914.7|14903.7|14903.7|14892.7|282
1643715000000|2022-02-01 11:30:00|14915.7|14903.7|14917.7|14906.7|14920.7|14909.7|14915.7|14903.7|317
1643715300000|2022-02-01 11:35:00|14918.7|14905.7|14914.7|14903.7|14919.7|14908.7|14914.7|14903.7|89
1643715600000|2022-02-01 11:40:00|14915.7|14902.7|14912.7|14900.7|14916.7|14905.7|14909.7|14898.7|80
1643715900000|2022-02-01 11:45:00|14913.7|14901.7|14911.7|14900.7|14915.7|14903.7|14910.7|14898.7|54
1643716200000|2022-02-01 11:50:00|14910.7|14899.7|14908.7|14897.7|14914.7|14902.7|14906.7|14894.7|126
1643716500000|2022-02-01 11:55:00|14909.7|14898.7|14908.7|14897.7|14913.7|14901.7|14904.7|14893.7|42
1643716800000|2022-02-01 12:00:00|14907.7|14896.7|14904.7|14893.7|14909.7|14897.7|14904.7|14892.7|17
1643717100000|2022-02-01 12:05:00|14905.7|14892.7|14907.7|14895.7|14908.7|14896.7|14903.7|14892.7|27
1643717400000|2022-02-01 12:10:00|14908.7|14896.7|14906.7|14894.7|14908.7|14897.7|14905.7|14893.7|29
1643717700000|2022-02-01 12:15:00|14907.7|14895.7|14903.7|14891.7|14907.7|14896.7|14899.7|14888.7|28
1643718000000|2022-02-01 12:20:00|14904.7|14892.7|14909.7|14898.7|14909.7|14898.7|14903.7|14891.7|15
1643718300000|2022-02-01 12:25:00|14908.7|14897.7|14912.7|14901.7|14913.7|14901.7|14905.7|14893.7|25
1643718600000|2022-02-01 12:30:00|14913.7|14900.7|14919.7|14908.7|14920.7|14909.7|14910.7|14899.7|81
1643718900000|2022-02-01 12:35:00|14918.7|14907.7|14918.7|14906.7|14920.7|14909.7|14917.7|14906.7|66
1643719200000|2022-02-01 12:40:00|14919.7|14907.7|14916.7|14905.7|14919.7|14907.7|14915.7|14903.7|43
1643719500000|2022-02-01 12:45:00|14915.7|14904.7|14917.7|14906.7|14919.7|14908.7|14914.7|14902.7|39
1643719800000|2022-02-01 12:50:00|14916.7|14905.7|14913.7|14902.7|14918.7|14906.7|14913.7|14902.7|52
1643720100000|2022-02-01 12:55:00|14914.7|14903.7|14912.7|14900.7|14917.7|14905.7|14911.7|14900.7|42
1643720400000|2022-02-01 13:00:00|14913.7|14901.7|14916.7|14905.7|14919.7|14907.7|14911.7|14899.7|96
1643720700000|2022-02-01 13:05:00|14917.7|14906.7|14918.7|14907.7|14920.7|14909.7|14917.7|14906.7|127
1643721000000|2022-02-01 13:10:00|14919.7|14908.7|14917.7|14906.7|14919.7|14908.7|14914.7|14903.7|66
1643721300000|2022-02-01 13:15:00|14918.7|14907.7|14922.7|14910.7|14923.7|14912.7|14918.7|14907.7|192
1643721600000|2022-02-01 13:20:00|14921.7|14911.7|14919.7|14908.7|14924.7|14913.7|14919.7|14907.7|82
1643721900000|2022-02-01 13:25:00|14918.7|14907.7|14911.7|14899.7|14919.7|14908.7|14908.7|14897.7|152
1643722200000|2022-02-01 13:30:00|14910.7|14900.7|14901.7|14890.7|14912.7|14901.7|14901.7|14889.7|119
1643722500000|2022-02-01 13:35:00|14903.7|14891.7|14914.7|14903.7|14914.7|14903.7|14899.7|14888.7|31
1643722800000|2022-02-01 13:40:00|14915.7|14902.7|14916.7|14905.7|14918.7|14907.7|14912.7|14900.7|40
1643723100000|2022-02-01 13:45:00|14917.7|14906.7|14914.7|14902.7|14918.7|14906.7|14910.7|14898.7|20
1643723400000|2022-02-01 13:50:00|14913.7|14901.7|14911.7|14900.7|14917.7|14906.7|14908.7|14896.7|117
1643723700000|2022-02-01 13:55:00|14910.7|14899.7|14911.7|14900.7|14919.7|14908.7|14909.7|14898.7|166
1643724000000|2022-02-01 14:00:00|14910.7|14899.7|14909.7|14897.7|14913.7|14902.7|14907.7|14896.7|127
1643724300000|2022-02-01 14:05:00|14908.7|14898.7|14916.7|14905.7|14917.7|14905.7|14907.7|14895.7|135
1643724600000|2022-02-01 14:10:00|14917.7|14906.7|14908.7|14896.7|14919.7|14908.7|14907.7|14896.7|146
1643724900000|2022-02-01 14:15:00|14907.7|14895.7|14904.7|14892.7|14909.7|14897.7|14902.7|14890.7|135
1643725200000|2022-02-01 14:20:00|14906.7|14893.7|14910.7|14899.7|14911.7|14899.7|14904.7|14893.7|95
1643725500000|2022-02-01 14:25:00|14911.7|14900.7|14909.7|14898.7|14914.7|14903.7|14909.7|14897.7|111
1643725800000|2022-02-01 14:30:00|14908.7|14897.7|14882.7|14871.7|14909.7|14898.7|14870.7|14859.7|992
1643726100000|2022-02-01 14:35:00|14881.7|14869.7|14864.7|14852.7|14884.7|14873.7|14864.7|14852.7|771
1643726400000|2022-02-01 14:40:00|14863.7|14851.7|14846.7|14834.7|14865.7|14853.7|14838.7|14826.7|829
1643726700000|2022-02-01 14:45:00|14845.7|14833.7|14858.7|14846.7|14858.7|14847.7|14843.7|14832.7|338
1643727000000|2022-02-01 14:50:00|14857.7|14847.7|14862.7|14851.7|14877.7|14866.7|14857.7|14847.7|600
1643727300000|2022-02-01 14:55:00|14863.7|14852.7|14873.7|14861.7|14876.7|14864.7|14863.7|14852.7|277
1643727600000|2022-02-01 15:00:00|14874.7|14862.7|14853.7|14841.7|14876.7|14864.7|14846.7|14835.7|973
1643727900000|2022-02-01 15:05:00|14852.7|14840.7|14860.7|14848.7|14868.7|14856.7|14849.7|14838.7|556
1643728200000|2022-02-01 15:10:00|14861.7|14849.7|14878.7|14866.7|14879.7|14867.7|14854.7|14843.7|470
1643728500000|2022-02-01 15:15:00|14877.7|14867.7|14872.7|14860.7|14883.7|14872.7|14870.7|14859.7|486
1643728800000|2022-02-01 15:20:00|14871.7|14861.7|14895.7|14884.7|14895.7|14884.7|14871.7|14860.7|669
1643729100000|2022-02-01 15:25:00|14894.7|14883.7|14885.7|14873.7|14902.7|14891.7|14882.7|14871.7|309
1643729400000|2022-02-01 15:30:00|14886.7|14874.7|14890.7|14879.7|14900.7|14888.7|14883.7|14872.7|314
1643729700000|2022-02-01 15:35:00|14891.7|14880.7|14888.7|14876.7|14900.7|14889.7|14887.7|14876.7|418
1643730000000|2022-02-01 15:40:00|14887.7|14875.7|14866.7|14854.7|14893.7|14881.7|14864.7|14853.7|573
1643730300000|2022-02-01 15:45:00|14865.7|14853.7|14868.7|14856.7|14869.7|14858.7|14860.7|14849.7|557
1643730600000|2022-02-01 15:50:00|14867.7|14857.7|14873.7|14862.7|14879.7|14867.7|14867.7|14856.7|261
1643730900000|2022-02-01 15:55:00|14874.7|14863.7|14881.7|14869.7|14884.7|14872.7|14874.7|14863.7|251
1643731200000|2022-02-01 16:00:00|14880.7|14868.7|14886.7|14875.7|14890.7|14878.7|14880.7|14868.7|98
1643731500000|2022-02-01 16:05:00|14887.7|14876.7|14891.7|14880.7|14892.7|14880.7|14885.7|14873.7|230
1643731800000|2022-02-01 16:10:00|14890.7|14879.7|14893.7|14882.7|14894.7|14883.7|14887.7|14876.7|159
1643732100000|2022-02-01 16:15:00|14894.7|14881.7|14889.7|14877.7|14894.7|14882.7|14888.7|14876.7|82
1643732400000|2022-02-01 16:20:00|14888.7|14878.7|14885.7|14874.7|14891.7|14879.7|14882.7|14871.7|73
1643732700000|2022-02-01 16:25:00|14886.7|14873.7|14881.7|14869.7|14887.7|14876.7|14880.7|14868.7|140
1643733000000|2022-02-01 16:30:00|14882.7|14870.7|14888.7|14877.7|14888.7|14877.7|14871.7|14859.7|321
1643733300000|2022-02-01 16:35:00|14889.7|14878.7|14884.7|14873.7|14895.7|14884.7|14883.7|14871.7|192
1643733600000|2022-02-01 16:40:00|14885.7|14872.7|14886.7|14875.7|14887.7|14876.7|14881.7|14870.7|131
1643733900000|2022-02-01 16:45:00|14887.7|14876.7|14885.7|14873.7|14890.7|14879.7|14883.7|14872.7|176
1643734200000|2022-02-01 16:50:00|14884.7|14874.7|14884.7|14872.7|14885.7|14874.7|14880.7|14868.7|68
1643734500000|2022-02-01 16:55:00|14883.7|14873.7|14885.7|14873.7|14888.7|14876.7|14882.7|14871.7|114
1643734800000|2022-02-01 17:00:00|14884.7|14874.7|14880.7|14868.7|14886.7|14875.7|14879.7|14867.7|56
1643735100000|2022-02-01 17:05:00|14879.7|14869.7|14875.7|14864.7|14881.7|14870.7|14875.7|14864.7|47
1643735400000|2022-02-01 17:10:00|14876.7|14863.7|14870.7|14858.7|14876.7|14863.7|14864.7|14852.7|275
1643735700000|2022-02-01 17:15:00|14871.7|14859.7|14873.7|14862.7|14875.7|14864.7|14870.7|14858.7|66
1643736000000|2022-02-01 17:20:00|14874.7|14863.7|14872.7|14860.7|14878.7|14867.7|14867.7|14855.7|76
1643736300000|2022-02-01 17:25:00|14871.7|14859.7|14869.7|14857.7|14875.7|14864.7|14866.7|14855.7|64
1643736600000|2022-02-01 17:30:00|14868.7|14858.7|14855.7|14843.7|14869.7|14858.7|14855.7|14843.7|229
1643736900000|2022-02-01 17:35:00|14856.7|14844.7|14862.7|14850.7|14865.7|14854.7|14856.7|14843.7|175
1643737200000|2022-02-01 17:40:00|14861.7|14851.7|14858.7|14847.7|14863.7|14852.7|14855.7|14844.7|172
1643737500000|2022-02-01 17:45:00|14859.7|14848.7|14866.7|14854.7|14867.7|14855.7|14858.7|14847.7|72
1643737800000|2022-02-01 17:50:00|14867.7|14855.7|14874.7|14862.7|14874.7|14862.7|14867.7|14855.7|62
1643738100000|2022-02-01 17:55:00|14873.7|14863.7|14876.7|14865.7|14877.7|14865.7|14873.7|14862.7|106
1643738400000|2022-02-01 18:00:00|14875.7|14864.7|14873.7|14861.7|14876.7|14864.7|14871.7|14859.7|39
1643738700000|2022-02-01 18:05:00|14872.7|14862.7|14868.7|14857.7|14875.7|14864.7|14868.7|14857.7|71
1643739000000|2022-02-01 18:10:00|14869.7|14858.7|14869.7|14858.7|14870.7|14859.7|14868.7|14857.7|11
1643739300000|2022-02-01 18:15:00|14868.7|14857.7|14868.7|14856.7|14870.7|14858.7|14867.7|14856.7|33
1643739600000|2022-02-01 18:20:00|14867.7|14857.7|14867.7|14855.7|14868.7|14857.7|14865.7|14854.7|44
1643739900000|2022-02-01 18:25:00|14868.7|14856.7|14873.7|14862.7|14873.7|14862.7|14868.7|14856.7|24
1643740200000|2022-02-01 18:30:00|14872.7|14861.7|14869.7|14857.7|14874.7|14862.7|14868.7|14857.7|27
1643740500000|2022-02-01 18:35:00|14868.7|14856.7|14870.7|14859.7|14872.7|14860.7|14864.7|14853.7|27
1643740800000|2022-02-01 18:40:00|14871.7|14858.7|14873.7|14861.7|14874.7|14862.7|14870.7|14858.7|103
1643741100000|2022-02-01 18:45:00|14874.7|14862.7|14873.7|14861.7|14875.7|14864.7|14871.7|14860.7|71
1643741400000|2022-02-01 18:50:00|14872.7|14862.7|14872.7|14860.7|14873.7|14862.7|14870.7|14858.7|30
1643741700000|2022-02-01 18:55:00|14871.7|14859.7|14873.7|14861.7|14873.7|14861.7|14865.7|14854.7|95
1643742000000|2022-02-01 19:00:00|14874.7|14862.7|14878.7|14866.7|14880.7|14869.7|14872.7|14860.7|48
1643742300000|2022-02-01 19:05:00|14877.7|14865.7|14877.7|14865.7|14878.7|14867.7|14876.7|14864.7|8
1643742600000|2022-02-01 19:10:00|14876.7|14866.7|14873.7|14861.7|14879.7|14867.7|14868.7|14857.7|32
1643742900000|2022-02-01 19:15:00|14874.7|14862.7|14872.7|14860.7|14875.7|14864.7|14870.7|14859.7|74
1643743200000|2022-02-01 19:20:00|14871.7|14859.7|14867.7|14856.7|14871.7|14859.7|14862.7|14850.7|206
1643743500000|2022-02-01 19:25:00|14868.7|14855.7|14870.7|14858.7|14870.7|14859.7|14865.7|14854.7|30
1643743800000|2022-02-01 19:30:00|14871.7|14859.7|14873.7|14861.7|14875.7|14864.7|14870.7|14859.7|55
1643744100000|2022-02-01 19:35:00|14874.7|14862.7|14870.7|14858.7|14874.7|14863.7|14867.7|14856.7|36
1643744400000|2022-02-01 19:40:00|14871.7|14859.7|14871.2|14861.2|14874.7|14863.7|14869.7|14858.7|19
1643744700000|2022-02-01 19:45:00|14871.7|14861.7|14869.7|14859.7|14874.2|14864.2|14867.2|14857.2|67
1643745000000|2022-02-01 19:50:00|14869.2|14859.2|14873.7|14863.7|14875.2|14865.2|14866.2|14856.2|69
1643745300000|2022-02-01 19:55:00|14874.2|14864.2|14880.2|14870.2|14880.2|14870.2|14874.2|14864.2|129
1643745600000|2022-02-01 20:00:00|14879.7|14869.7|14890.2|14880.2|14890.2|14880.2|14878.2|14868.2|219
1643745900000|2022-02-01 20:05:00|14889.2|14879.2|14900.2|14890.2|14901.2|14891.2|14888.7|14878.7|255
1643746200000|2022-02-01 20:10:00|14899.7|14889.7|14894.7|14884.7|14899.7|14889.7|14891.7|14881.7|69
1643746500000|2022-02-01 20:15:00|14895.2|14885.2|14890.7|14880.7|14895.2|14885.2|14888.2|14878.2|85
1643746800000|2022-02-01 20:20:00|14891.2|14881.2|14891.7|14881.7|14893.2|14883.2|14886.2|14876.2|265
1643747100000|2022-02-01 20:25:00|14892.2|14882.2|14890.7|14880.7|14893.2|14883.2|14889.2|14879.2|62
1643747400000|2022-02-01 20:30:00|14890.2|14880.2|14897.7|14887.7|14897.7|14887.7|14890.2|14880.2|76
1643747700000|2022-02-01 20:35:00|14897.2|14887.2|14886.2|14876.2|14900.2|14890.2|14885.7|14875.7|96
1643748000000|2022-02-01 20:40:00|14887.2|14877.2|14891.7|14881.7|14895.2|14885.2|14886.7|14876.7|132
1643748300000|2022-02-01 20:45:00|14892.2|14882.2|14900.7|14890.7|14901.2|14891.2|14890.7|14880.7|90
1643748600000|2022-02-01 20:50:00|14901.2|14891.2|14910.2|14900.2|14911.2|14901.2|14900.2|14890.2|172
1643748900000|2022-02-01 20:55:00|14910.7|14900.7|14916.2|14906.2|14917.2|14907.2|14910.2|14900.2|204
1643749200000|2022-02-01 21:00:00|14915.2|14905.2|14910.7|14900.7|14915.2|14905.2|14907.2|14897.2|128
1643749500000|2022-02-01 21:05:00|14911.2|14901.2|14913.7|14903.7|14917.2|14907.2|14910.7|14900.7|31
1643749800000|2022-02-01 21:10:00|14913.2|14903.2|14913.2|14903.2|14915.7|14905.7|14912.7|14902.7|20
1643750100000|2022-02-01 21:15:00|14920|14896|14927.3|14903.3|14929.9|14905.9|14918.7|14894.7|0
1643750400000|2022-02-01 21:20:00|14928|14904|14936.2|14912.2|14936.9|14912.9|14927.3|14903.3|0
1643750700000|2022-02-01 21:25:00|14936.9|14912.9|14944.1|14920.1|14944.1|14920.1|14934.9|14910.9|0
1643751000000|2022-02-01 21:30:00|14943.4|14919.4|14952|14928|14952.6|14928.6|14943.4|14919.4|0
1643751300000|2022-02-01 21:35:00|14952.6|14928.6|14953.1|14929.1|14957.1|14933.1|14952|14928|0
1643751600000|2022-02-01 21:40:00|14953.8|14929.8|14948.4|14924.4|14954.7|14930.7|14946.9|14922.9|0
1643751900000|2022-02-01 21:45:00|14949|14925|14945.7|14921.7|14949|14925|14945.7|14921.7|0
1643752200000|2022-02-01 21:50:00|14946.4|14922.4|14954.3|14930.3|14956.6|14932.6|14946.4|14922.4|0
1643752500000|2022-02-01 21:55:00|14954.9|14930.9|14946.5|14922.5|14955.6|14931.6|14945.5|14921.5|0
1643752800000|2022-02-01 22:00:00|14945.2|14921.2|14937.4|14913.4|14945.2|14921.2|14937.4|14913.4|0
1643753100000|2022-02-01 22:05:00|14937.2|14913.2|14941.1|14917.1|14941.1|14917.1|14936.9|14912.9|0
1643753400000|2022-02-01 22:10:00|14941.2|14917.2|14939.7|14915.7|14942.4|14918.4|14938.7|14914.7|0
1643753700000|2022-02-01 22:15:00|14939.2|14915.2|14937|14913|14939.2|14915.2|14936.9|14912.9|0
1643754000000|2022-02-01 22:20:00|14936.9|14912.9|14935.8|14911.8|14936.9|14912.9|14935.2|14911.2|0
1643754300000|2022-02-01 22:25:00|14936.7|14912.7|14937|14913|14937.4|14913.4|14936.7|14912.7|0
1643754600000|2022-02-01 22:30:00|14937.2|14913.2|14936.3|14912.3|14937.2|14913.2|14935.9|14911.9|0
1643754900000|2022-02-01 22:35:00|14936|14912|14937.7|14913.7|14937.9|14913.9|14936|14912|0
1643755200000|2022-02-01 22:40:00|14938|14914|14939.3|14915.3|14940.7|14916.7|14937.7|14913.7|0
1643755500000|2022-02-01 22:45:00|14939.2|14915.2|14942|14918|14942|14918|14939.2|14915.2|0
1643755800000|2022-02-01 22:50:00|14941.1|14917.1|14944.5|14920.5|14944.8|14920.8|14940.3|14916.3|0
1643756100000|2022-02-01 22:55:00|14944.8|14920.8|14951.4|14927.4|14952.9|14928.9|14944.8|14920.8|0
1643756400000|2022-02-01 23:00:00|14955.2|14931.2|14947|14923|14955.2|14931.2|14942.4|14918.4|0
1643756700000|2022-02-01 23:05:00|14947.7|14923.7|14947|14923|14953.6|14929.6|14943.1|14919.1|0
1643757000000|2022-02-01 23:10:00|14947.7|14923.7|14946.8|14922.8|14951|14927|14942.8|14918.8|0
1643757300000|2022-02-01 23:15:00|14947.4|14923.4|14949.4|14925.4|14951.4|14927.4|14946.8|14922.8|0
1643757600000|2022-02-01 23:20:00|14949.7|14925.7|14951.4|14927.4|14954|14930|14949.4|14925.4|0
1643757900000|2022-02-01 23:25:00|14951|14927|14954.7|14930.7|14956|14932|14950.7|14926.7|0
1643758200000|2022-02-01 23:30:00|14953.3|14929.3|14949.3|14925.3|14954.7|14930.7|14946.1|14922.1|0
1643758500000|2022-02-01 23:35:00|14949|14925|14953|14929|14953.6|14929.6|14946.7|14922.7|0
1643758800000|2022-02-01 23:40:00|14953.3|14929.3|14959.1|14935.1|14959.1|14935.1|14952|14928|0
1643759100000|2022-02-01 23:45:00|14958.5|14934.5|14955.2|14931.2|14958.5|14934.5|14954.5|14930.5|0
1643759400000|2022-02-01 23:50:00|14955.5|14931.5|14954|14930|14956|14932|14953|14929|0
1643759700000|2022-02-01 23:55:00|14953.6|14929.6|14956.6|14932.6|14957.3|14933.3|14953.3|14929.3|0
1643760000000|2022-02-02 00:00:00|14956.3|14932.3|14964.8|14940.8|14965.4|14941.4|14955.3|14931.3|0
1643760300000|2022-02-02 00:05:00|14964.1|14940.1|14962.4|14938.4|14964.8|14940.8|14958.5|14934.5|0
1643760600000|2022-02-02 00:10:00|14963.1|14939.1|14959.8|14935.8|14963.1|14939.1|14957.8|14933.8|0
1643760900000|2022-02-02 00:15:00|14959.1|14935.1|14965.1|14941.1|14966.9|14942.9|14954.6|14930.6|0
1643761200000|2022-02-02 00:20:00|14964.7|14940.7|14964.2|14940.2|14967.9|14943.9|14963.1|14939.1|0
1643761500000|2022-02-02 00:25:00|14965.1|14941.1|14968.6|14944.6|14969.2|14945.2|14963.6|14939.6|0
1643761800000|2022-02-02 00:30:00|14969.1|14945.1|14966.8|14942.8|14969.1|14945.1|14965.1|14941.1|0
1643762100000|2022-02-02 00:35:00|14966.6|14942.6|14964.3|14940.3|14967|14943|14964.3|14940.3|0
1643762400000|2022-02-02 00:40:00|14964.6|14940.6|14962.3|14938.3|14964.8|14940.8|14962.3|14938.3|0
1643762700000|2022-02-02 00:45:00|14962.7|14938.7|14965.4|14941.4|14967|14943|14962.7|14938.7|0
1643763000000|2022-02-02 00:50:00|14965.1|14941.1|14966.1|14942.1|14967.3|14943.3|14964.5|14940.5|0
1643763300000|2022-02-02 00:55:00|14967|14943|14967|14943|14967.6|14943.6|14964.9|14940.9|0
1643763600000|2022-02-02 01:00:00|14926.7|14916.7|14962.2|14952.2|14965.2|14955.2|14926.7|14916.7|1951
1643763900000|2022-02-02 01:05:00|14959.2|14949.2|14967.7|14957.7|14975.7|14965.7|14957.2|14947.2|671
1643764200000|2022-02-02 01:10:00|14968.2|14958.2|14962.2|14952.2|14968.7|14958.7|14954.7|14944.7|253
1643764500000|2022-02-02 01:15:00|14960.2|14950.2|14954.7|14944.7|14965.2|14955.2|14945.7|14935.7|289
1643764800000|2022-02-02 01:20:00|14955.2|14945.2|14974.2|14964.2|14980.2|14970.2|14955.2|14945.2|752
1643765100000|2022-02-02 01:25:00|14974.7|14964.7|14976.2|14966.2|14977.2|14967.2|14973.2|14963.2|236
1643765400000|2022-02-02 01:30:00|14976.7|14966.7|14984.2|14974.2|14986.2|14976.2|14973.2|14963.2|1086
1643765700000|2022-02-02 01:35:00|14984.7|14974.7|14985.7|14975.7|14987.7|14977.7|14979.2|14969.2|679
1643766000000|2022-02-02 01:40:00|14985.2|14975.2|14990.2|14980.2|14990.7|14980.7|14982.7|14972.7|797
1643766300000|2022-02-02 01:45:00|14989.7|14979.7|14987.7|14977.7|14990.7|14980.7|14985.7|14975.7|272
1643766600000|2022-02-02 01:50:00|14986.7|14976.7|14991.7|14981.7|14993.7|14983.7|14985.7|14975.7|367
1643766900000|2022-02-02 01:55:00|14992.7|14982.7|15004.7|14994.7|15006.7|14996.7|14987.7|14977.7|1038
1643767200000|2022-02-02 02:00:00|15005.7|14995.7|15007.7|14997.7|15009.7|14999.7|15003.7|14993.7|631
1643767500000|2022-02-02 02:05:00|15008.7|14998.7|15006.7|14996.7|15014.7|15004.7|15006.7|14996.7|453
1643767800000|2022-02-02 02:10:00|15008.7|14998.7|15008.7|14998.7|15013.7|15003.7|15006.7|14996.7|297
1643768100000|2022-02-02 02:15:00|15010.7|15000.7|15008.6|14998.6|15014.6|15004.6|15006.6|14996.6|310
1643768400000|2022-02-02 02:20:00|15007.6|14997.6|15000.6|14990.6|15009.6|14999.6|14999.6|14989.6|531
1643768700000|2022-02-02 02:25:00|15002.6|14992.6|15005.6|14995.6|15009.6|14999.6|15002.6|14992.6|159
1643769000000|2022-02-02 02:30:00|15007.6|14997.6|15006.6|14996.6|15008.6|14998.6|15004.6|14994.6|222
1643769300000|2022-02-02 02:35:00|15005.6|14995.6|15008.6|14998.6|15010.6|15000.6|15005.6|14995.6|304
1643769600000|2022-02-02 02:40:00|15011.6|15001.6|15012.6|15002.6|15015.6|15005.6|15008.6|14998.6|386
1643769900000|2022-02-02 02:45:00|15011.6|15001.6|15009.6|14999.6|15014.6|15004.6|15008.6|14998.6|240
1643770200000|2022-02-02 02:50:00|15008.6|14998.6|15006.6|14996.6|15009.6|14999.6|15005.6|14995.6|146
1643770500000|2022-02-02 02:55:00|15005.6|14995.6|15006.6|14996.6|15006.6|14996.6|15003.6|14993.6|87
1643770800000|2022-02-02 03:00:00|15005.6|14995.6|15008.6|14998.6|15010.6|15000.6|15005.6|14995.6|199
1643771100000|2022-02-02 03:05:00|15007.6|14997.6|15005.6|14995.6|15009.6|14999.6|15003.6|14993.6|267
1643771400000|2022-02-02 03:10:00|15006.6|14996.6|15005.6|14995.6|15006.6|14996.6|15001.6|14991.6|245
1643771700000|2022-02-02 03:15:00|15006.6|14996.6|15000.6|14990.6|15007.6|14997.6|15000.6|14990.6|121
1643772000000|2022-02-02 03:20:00|15001.6|14991.6|15000.6|14990.6|15002.6|14992.6|14998.6|14988.6|157
1643772300000|2022-02-02 03:25:00|15002.6|14992.6|14998.6|14988.6|15002.6|14992.6|14997.6|14987.6|126
1643772600000|2022-02-02 03:30:00|14996.6|14986.6|14990.6|14980.6|15000.6|14990.6|14990.6|14980.6|438
1643772900000|2022-02-02 03:35:00|14989.6|14979.6|14979.6|14969.6|14989.6|14979.6|14979.6|14969.6|240
1643773200000|2022-02-02 03:40:00|14980.6|14970.6|14977.6|14967.6|14981.6|14971.6|14976.6|14966.6|97
1643773500000|2022-02-02 03:45:00|14978.6|14968.6|14978.6|14968.6|14979.6|14969.6|14977.6|14967.6|38
1643773800000|2022-02-02 03:50:00|14977.6|14967.6|14971.6|14961.6|14977.6|14967.6|14971.6|14961.6|203
1643774100000|2022-02-02 03:55:00|14972.6|14962.6|14971.6|14961.6|14976.6|14966.6|14968.6|14958.6|98
1643774400000|2022-02-02 04:00:00|14972.6|14962.6|14974.6|14964.6|14974.6|14964.6|14971.6|14961.6|142
1643774700000|2022-02-02 04:05:00|14975.6|14965.6|14975.6|14965.6|14977.6|14967.6|14975.6|14965.6|56
1643775000000|2022-02-02 04:10:00|14977.6|14967.6|14981.6|14971.6|14981.6|14971.6|14977.6|14967.6|150
1643775300000|2022-02-02 04:15:00|14982.6|14972.6|14980.6|14970.6|14983.6|14973.6|14978.6|14968.6|146
1643775600000|2022-02-02 04:20:00|14978.6|14968.6|14978.6|14968.6|14982.6|14972.6|14977.6|14967.6|98
1643775900000|2022-02-02 04:25:00|14979.6|14969.6|14979.6|14969.6|14981.6|14971.6|14977.6|14967.6|106
1643776200000|2022-02-02 04:30:00|14981.6|14971.6|14981.6|14971.6|14982.6|14972.6|14980.6|14970.6|81
1643776500000|2022-02-02 04:35:00|14982.6|14972.6|14978.6|14968.6|14982.6|14972.6|14975.6|14965.6|179
1643776800000|2022-02-02 04:40:00|14980.6|14970.6|14981.6|14971.6|14981.6|14971.6|14979.6|14969.6|60
1643777100000|2022-02-02 04:45:00|14980.6|14970.6|14976.6|14966.6|14980.6|14970.6|14974.6|14964.6|350
1643777400000|2022-02-02 04:50:00|14978.6|14968.6|14978.6|14968.6|14979.6|14969.6|14978.6|14968.6|68
1643777700000|2022-02-02 04:55:00|14977.6|14967.6|14977.6|14967.6|14979.6|14969.6|14976.6|14966.6|125
1643778000000|2022-02-02 05:00:00|14978.6|14968.6|14982.6|14972.6|14982.6|14972.6|14974.6|14964.6|331
1643778300000|2022-02-02 05:05:00|14983.6|14973.6|14981.6|14971.6|14983.6|14973.6|14980.6|14970.6|92
1643778600000|2022-02-02 05:10:00|14980.6|14970.6|14984.6|14974.6|14984.6|14974.6|14979.6|14969.6|105
1643778900000|2022-02-02 05:15:00|14985.6|14975.6|14984.6|14974.6|14985.6|14975.6|14981.6|14971.6|89
1643779200000|2022-02-02 05:20:00|14983.6|14973.6|14987.6|14977.6|14989.6|14979.6|14983.6|14973.6|172
1643779500000|2022-02-02 05:25:00|14986.6|14976.6|14987.6|14977.6|14990.6|14980.6|14986.6|14976.6|140
1643779800000|2022-02-02 05:30:00|14988.6|14978.6|14990.6|14980.6|14991.6|14981.6|14987.6|14977.6|274
1643780100000|2022-02-02 05:35:00|14991.6|14981.6|14987.6|14977.6|14991.6|14981.6|14985.6|14975.6|340
1643780400000|2022-02-02 05:40:00|14988.6|14978.6|14983.6|14973.6|14991.6|14981.6|14982.6|14972.6|504
1643780700000|2022-02-02 05:45:00|14985.6|14975.6|14985.6|14975.6|14986.6|14976.6|14982.6|14972.6|277
1643781000000|2022-02-02 05:50:00|14986.6|14976.6|14983.6|14973.6|14987.6|14977.6|14982.6|14972.6|196
1643781300000|2022-02-02 05:55:00|14984.6|14974.6|14986.6|14976.6|14987.6|14977.6|14983.6|14973.6|142
1643781600000|2022-02-02 06:00:00|14985.6|14975.6|14986.6|14976.6|14988.6|14978.6|14984.6|14974.6|228
1643781900000|2022-02-02 06:05:00|14987.6|14977.6|14987.6|14977.6|14989.6|14979.6|14985.6|14975.6|120
1643782200000|2022-02-02 06:10:00|14988.6|14978.6|14991.6|14981.6|14991.6|14981.6|14985.6|14975.6|239
1643782500000|2022-02-02 06:15:00|14992.6|14982.6|14994.6|14984.6|14995.6|14985.6|14991.6|14981.6|220
1643782800000|2022-02-02 06:20:00|14995.6|14985.6|14995.6|14985.6|14997.6|14987.6|14993.6|14983.6|144
1643783100000|2022-02-02 06:25:00|14994.6|14984.6|14995.6|14985.6|14996.6|14986.6|14993.6|14983.6|125
1643783400000|2022-02-02 06:30:00|14994.6|14984.6|14995.6|14985.6|15000.6|14990.6|14994.6|14984.6|193
1643783700000|2022-02-02 06:35:00|14994.6|14984.6|14995.6|14985.6|14996.6|14986.6|14992.6|14982.6|193
1643784000000|2022-02-02 06:40:00|14996.6|14986.6|14989.6|14979.6|14997.6|14987.6|14986.6|14976.6|367
1643784300000|2022-02-02 06:45:00|14988.6|14978.6|14988.6|14978.6|14990.6|14980.6|14986.6|14976.6|220
1643784600000|2022-02-02 06:50:00|14987.6|14977.6|14980.6|14970.6|14987.6|14977.6|14980.6|14970.6|285
1643784900000|2022-02-02 06:55:00|14979.6|14969.6|14981.6|14971.6|14985.6|14975.6|14978.6|14968.6|331
1643785200000|2022-02-02 07:00:00|14980.6|14970.6|14984.6|14974.6|14986.6|14976.6|14979.6|14969.6|278
1643785500000|2022-02-02 07:05:00|14986.6|14976.6|14987.6|14977.6|14989.6|14979.6|14985.6|14975.6|79
1643785800000|2022-02-02 07:10:00|14988.6|14978.6|14988.6|14978.6|14989.6|14979.6|14987.6|14977.6|154
1643786100000|2022-02-02 07:15:00|14989.6|14979.6|14990.6|14980.6|14992.6|14982.6|14989.6|14979.6|207
1643786400000|2022-02-02 07:20:00|14992.6|14982.6|14996.6|14986.6|14997.6|14987.6|14990.6|14980.6|162
1643786700000|2022-02-02 07:25:00|14995.6|14985.6|14998.6|14988.6|14998.6|14988.6|14993.6|14983.6|98
1643787000000|2022-02-02 07:30:00|14997.6|14987.6|15005.6|14995.6|15007.6|14997.6|14997.6|14987.6|319
1643787300000|2022-02-02 07:35:00|15006.6|14996.6|15001.6|14991.6|15006.6|14996.6|15001.6|14991.6|154
1643787600000|2022-02-02 07:40:00|15000.6|14990.6|15001.6|14991.6|15003.6|14993.6|15000.6|14990.6|82
1643787900000|2022-02-02 07:45:00|15000.6|14990.6|14994.6|14984.6|15002.6|14992.6|14994.6|14984.6|226
1643788200000|2022-02-02 07:50:00|14995.6|14985.6|14984.6|14974.6|14998.6|14988.6|14984.6|14974.6|382
1643788500000|2022-02-02 07:55:00|14986.6|14976.6|14984.6|14974.6|14987.6|14977.6|14984.6|14974.6|33
1643788800000|2022-02-02 08:00:00|14985.6|14973.6|14992.6|14980.6|14994.6|14983.6|14984.6|14971.6|248
1643789100000|2022-02-02 08:05:00|14991.6|14978.6|14996.6|14984.6|14999.6|14988.6|14990.6|14978.6|97
1643789400000|2022-02-02 08:10:00|14995.6|14983.6|14997.6|14986.6|14999.6|14987.6|14994.6|14982.6|39
1643789700000|2022-02-02 08:15:00|14998.6|14985.6|14990.6|14979.6|14998.6|14986.6|14989.6|14977.6|53
1643790000000|2022-02-02 08:20:00|14991.6|14978.6|14985.6|14974.6|14994.6|14983.6|14985.6|14974.6|188
1643790300000|2022-02-02 08:25:00|14987.6|14975.6|14998.6|14978.6|14998.6|14983.6|14986.6|14974.6|101
1643790600000|2022-02-02 08:30:00|14994.8|14970.8|14988|14964|15000.5|14976.5|14986.8|14962.8|0
1643790900000|2022-02-02 08:35:00|14987.7|14963.7|14980.9|14956.9|14998.6|14974.6|14980.9|14956.9|21
1643791200000|2022-02-02 08:40:00|14981.2|14957.2|14984|14960|14987.1|14963.1|14980.2|14956.2|0
1643791500000|2022-02-02 08:45:00|14983.8|14959.8|14973.3|14949.3|14985.8|14961.8|14973|14949|0
1643791800000|2022-02-02 08:50:00|14972.6|14948.6|14977.7|14953.7|14986.3|14962.3|14968.3|14944.3|0
1643792100000|2022-02-02 08:55:00|14975.7|14951.7|14974.2|14950.2|14979.7|14955.7|14971.4|14947.4|0
1643792400000|2022-02-02 09:00:00|14975.1|14951.1|14997.6|14986.6|15002.6|14990.6|14975.1|14951.1|114
1643792700000|2022-02-02 09:05:00|14996.6|14985.6|15002.6|14991.6|15004.6|14991.6|14996.6|14985.6|92
1643793000000|2022-02-02 09:10:00|15001.6|14990.6|14997.6|14986.6|15001.6|14991.6|14995.6|14984.6|111
1643793300000|2022-02-02 09:15:00|14996.6|14985.6|14996.6|14985.6|14999.6|14988.6|14994.6|14983.6|53
1643793600000|2022-02-02 09:20:00|14997.6|14984.6|14997.6|14985.6|14998.6|14987.6|14996.6|14984.6|53
1643793900000|2022-02-02 09:25:00|14996.6|14984.6|14995.6|14984.6|14998.6|14987.6|14994.6|14982.6|76
1643794200000|2022-02-02 09:30:00|14997.6|14985.6|14996.6|14984.6|14999.6|14987.6|14994.6|14982.6|178
1643794500000|2022-02-02 09:35:00|14995.6|14983.6|14999.6|14988.6|15000.6|14989.6|14994.6|14983.6|51
1643794800000|2022-02-02 09:40:00|14998.6|14987.6|15006.6|14995.6|15006.6|14995.6|14995.6|14984.6|72
1643795100000|2022-02-02 09:45:00|15005.6|14994.6|15004.6|14993.6|15006.6|14994.6|14999.6|14988.6|124
1643795400000|2022-02-02 09:50:00|15003.6|14992.6|15004.6|14993.6|15005.6|14994.6|15002.6|14991.6|62
1643795700000|2022-02-02 09:55:00|15005.6|14994.6|15009.6|14998.6|15012.6|15000.6|15004.6|14993.6|117
1643796000000|2022-02-02 10:00:00|15008.6|14997.6|15014.6|15003.6|15015.6|15004.6|15006.6|14994.6|144
1643796300000|2022-02-02 10:05:00|15017.6|15006.6|15015.6|15004.6|15018.6|15007.6|15013.6|15002.6|229
1643796600000|2022-02-02 10:10:00|15014.6|15003.6|15017.6|15006.6|15020.6|15009.6|15014.6|15003.6|268
1643796900000|2022-02-02 10:15:00|15018.6|15007.6|15014.6|15003.6|15019.6|15008.6|15013.6|15002.6|254
1643797200000|2022-02-02 10:20:00|15013.6|15002.6|15020.6|15009.6|15022.6|15011.6|15011.6|15000.6|194
1643797500000|2022-02-02 10:25:00|15019.6|15008.6|15014.6|15002.6|15019.6|15008.6|15011.6|15000.6|95
1643797800000|2022-02-02 10:30:00|15013.6|15003.6|15012.6|15000.6|15017.6|15006.6|15011.6|15000.6|165
1643798100000|2022-02-02 10:35:00|15013.6|15001.6|15018.6|15007.6|15020.6|15009.6|15013.6|15001.6|136
1643798400000|2022-02-02 10:40:00|15017.6|15006.6|15017.6|15006.6|15018.6|15007.6|15013.6|15002.6|57
1643798700000|2022-02-02 10:45:00|15018.6|15007.6|15013.6|15002.6|15019.6|15007.6|15012.6|15001.6|124
1643799000000|2022-02-02 10:50:00|15014.6|15001.6|15009.6|14998.6|15014.6|15002.6|15009.6|14998.6|58
1643799300000|2022-02-02 10:55:00|15008.6|14997.6|15006.6|14995.6|15010.6|14999.6|15004.6|14993.6|116
1643799600000|2022-02-02 11:00:00|15007.6|14996.6|15010.6|14999.6|15010.6|14999.6|15006.6|14995.6|85
1643799900000|2022-02-02 11:05:00|15009.6|14998.6|15015.6|15004.6|15015.6|15004.6|15009.6|14998.6|191
1643800200000|2022-02-02 11:10:00|15014.6|15003.6|15006.6|14995.6|15014.6|15004.6|15006.6|14995.6|51
1643800500000|2022-02-02 11:15:00|15007.6|14994.6|15005.6|14993.6|15007.6|14996.6|15000.6|14989.6|87
1643800800000|2022-02-02 11:20:00|15004.6|14994.6|15003.6|14991.6|15007.6|14996.6|15003.6|14991.6|84
1643801100000|2022-02-02 11:25:00|15002.6|14990.6|15002.6|14991.6|15003.6|14992.6|15000.6|14989.6|81
1643801400000|2022-02-02 11:30:00|15001.6|14990.6|15005.6|14994.6|15007.6|14995.6|15000.6|14989.6|123
1643801700000|2022-02-02 11:35:00|15004.6|14993.6|15001.6|14990.6|15006.6|14995.6|15000.6|14989.6|124
1643802000000|2022-02-02 11:40:00|15002.6|14991.6|15000.6|14988.6|15003.6|14992.6|14998.6|14987.6|77
1643802300000|2022-02-02 11:45:00|15002.6|14989.6|15006.6|14994.6|15006.6|14995.6|15002.6|14989.6|36
1643802600000|2022-02-02 11:50:00|15005.6|14993.6|15011.6|15000.6|15012.6|15000.6|15004.6|14993.6|39
1643802900000|2022-02-02 11:55:00|15012.6|15001.6|15012.6|15000.6|15013.6|15002.6|15010.6|14999.6|14
1643803200000|2022-02-02 12:00:00|15011.6|14999.6|15006.6|14995.6|15011.6|14999.6|15003.6|14992.6|66
1643803500000|2022-02-02 12:05:00|15005.6|14994.6|15004.6|14992.6|15006.6|14994.6|15002.6|14990.6|74
1643803800000|2022-02-02 12:10:00|15005.6|14993.6|15009.6|14998.6|15011.6|14999.6|15005.6|14992.6|21
1643804100000|2022-02-02 12:15:00|15010.6|14999.6|15011.6|14999.6|15012.6|15001.6|15009.6|14999.6|8
1643804400000|2022-02-02 12:20:00|15010.6|14998.6|15008.6|14996.6|15010.6|14998.6|15005.6|14994.6|39
1643804700000|2022-02-02 12:25:00|15007.6|14997.6|15006.6|14994.6|15008.6|14997.6|15004.6|14993.6|53
1643805000000|2022-02-02 12:30:00|15005.6|14993.6|15006.6|14994.6|15007.6|14995.6|15003.6|14992.6|27
1643805300000|2022-02-02 12:35:00|15007.6|14995.6|15006.6|14995.6|15008.6|14997.6|15006.6|14994.6|49
1643805600000|2022-02-02 12:40:00|15007.6|14994.6|15010.6|14998.6|15011.6|15000.6|15006.6|14994.6|16
1643805900000|2022-02-02 12:45:00|15011.6|14999.6|15012.6|15000.6|15012.6|15001.6|15010.6|14998.6|2
1643806200000|2022-02-02 12:50:00|15013.6|15001.6|15016.6|15004.6|15016.6|15004.6|15012.6|15000.6|57
1643806500000|2022-02-02 12:55:00|15018.6|15005.6|15021.6|15009.6|15021.6|15010.6|15016.6|15004.6|106
1643806800000|2022-02-02 13:00:00|15020.6|15010.6|15026.6|15015.6|15026.6|15015.6|15020.6|15008.6|253
1643807100000|2022-02-02 13:05:00|15025.6|15014.6|15023.6|15012.6|15027.6|15016.6|15023.6|15012.6|211
1643807400000|2022-02-02 13:10:00|15024.6|15010.6|15028.6|15017.6|15030.6|15018.6|15018.6|15007.6|426
1643807700000|2022-02-02 13:15:00|15029.6|15016.6|15023.6|15012.6|15029.6|15018.6|15022.6|15011.6|159
1643808000000|2022-02-02 13:20:00|15024.6|15011.6|15027.6|15016.6|15028.6|15017.6|15022.6|15011.6|219
1643808300000|2022-02-02 13:25:00|15026.6|15015.6|15024.6|15013.6|15027.6|15016.6|15023.6|15012.6|101
1643808600000|2022-02-02 13:30:00|15023.6|15012.6|15022.6|15011.6|15024.6|15013.6|15020.6|15009.6|144
1643808900000|2022-02-02 13:35:00|15021.6|15010.6|15021.6|15010.6|15024.6|15013.6|15021.6|15009.6|91
1643809200000|2022-02-02 13:40:00|15022.6|15011.6|15023.6|15012.6|15026.6|15015.6|15021.6|15010.6|68
1643809500000|2022-02-02 13:45:00|15022.6|15011.6|15023.6|15012.6|15025.6|15013.6|15022.6|15010.6|33
1643809800000|2022-02-02 13:50:00|15022.6|15011.6|15020.6|15009.6|15022.6|15012.6|15018.6|15007.6|173
1643810100000|2022-02-02 13:55:00|15021.6|15008.6|15021.6|15010.6|15023.6|15012.6|15021.6|15008.6|230
1643810400000|2022-02-02 14:00:00|15022.6|15011.6|15019.6|15008.6|15022.6|15011.6|15019.6|15008.6|118
1643810700000|2022-02-02 14:05:00|15020.6|15009.6|15016.6|15005.6|15021.6|15010.6|15015.6|15003.6|79
1643811000000|2022-02-02 14:10:00|15015.6|15004.6|15018.6|15006.6|15020.6|15008.6|15015.6|15003.6|69
1643811300000|2022-02-02 14:15:00|15019.6|15007.6|15018.6|15007.6|15022.6|15011.6|15017.6|15005.6|68
1643811600000|2022-02-02 14:20:00|15019.6|15006.6|15020.6|15008.6|15021.6|15009.6|15017.6|15006.6|64
1643811900000|2022-02-02 14:25:00|15021.6|15009.6|15019.6|15007.6|15022.6|15011.6|15017.6|15005.6|349
1643812200000|2022-02-02 14:30:00|15018.6|15006.6|14984.6|14973.6|15018.6|15006.6|14982.6|14970.6|554
1643812500000|2022-02-02 14:35:00|14985.6|14974.6|14971.6|14960.6|14992.6|14980.6|14969.6|14958.6|1580
1643812800000|2022-02-02 14:40:00|14969.6|14959.6|14954.6|14943.6|14969.6|14959.6|14936.6|14924.6|1381
1643813100000|2022-02-02 14:45:00|14955.6|14942.6|14927.6|14916.6|14956.6|14945.6|14927.6|14916.6|713
1643813400000|2022-02-02 14:50:00|14928.6|14915.6|14939.6|14927.6|14953.6|14941.6|14926.6|14914.6|444
1643813700000|2022-02-02 14:55:00|14938.6|14928.6|14939.6|14927.6|14948.6|14936.6|14938.6|14926.6|179
1643814000000|2022-02-02 15:00:00|14940.6|14928.6|14935.6|14923.6|14950.6|14939.6|14933.6|14922.6|349
1643814300000|2022-02-02 15:05:00|14936.6|14924.6|14948.6|14936.6|14950.6|14939.6|14934.6|14923.6|199
1643814600000|2022-02-02 15:10:00|14947.6|14935.6|14937.6|14925.6|14949.6|14938.6|14936.6|14924.6|97
1643814900000|2022-02-02 15:15:00|14936.6|14924.6|14932.6|14921.6|14937.6|14926.6|14928.6|14917.6|224
1643815200000|2022-02-02 15:20:00|14933.6|14922.6|14926.6|14915.6|14937.6|14926.6|14923.6|14912.6|383
1643815500000|2022-02-02 15:25:00|14927.6|14916.6|14932.6|14920.6|14934.6|14923.6|14918.6|14907.6|328
1643815800000|2022-02-02 15:30:00|14933.6|14921.6|14922.6|14910.6|14934.6|14922.6|14920.6|14909.6|161
1643816100000|2022-02-02 15:35:00|14921.6|14909.6|14930.6|14919.6|14930.6|14919.6|14913.6|14902.6|297
1643816400000|2022-02-02 15:40:00|14931.6|14918.6|14935.6|14924.6|14940.6|14929.6|14924.6|14912.6|299
1643816700000|2022-02-02 15:45:00|14936.6|14925.6|14950.6|14939.6|14954.6|14943.6|14936.6|14925.6|464
1643817000000|2022-02-02 15:50:00|14949.6|14938.6|14941.6|14929.6|14953.6|14942.6|14938.6|14926.6|532
1643817300000|2022-02-02 15:55:00|14942.6|14930.6|14942.6|14930.6|14945.6|14933.6|14939.6|14928.6|151
1643817600000|2022-02-02 16:00:00|14941.6|14929.6|14930.6|14918.6|14942.6|14931.6|14928.6|14917.6|331
1643817900000|2022-02-02 16:05:00|14929.6|14919.6|14928.6|14917.6|14931.6|14920.6|14923.6|14912.6|319
1643818200000|2022-02-02 16:10:00|14927.6|14916.6|14913.6|14902.6|14932.6|14920.6|14913.6|14902.6|382
1643818500000|2022-02-02 16:15:00|14914.6|14901.6|14912.6|14901.6|14917.6|14906.6|14911.6|14899.6|350
1643818800000|2022-02-02 16:20:00|14913.6|14902.6|14917.6|14905.6|14920.6|14909.6|14913.6|14902.6|219
1643819100000|2022-02-02 16:25:00|14919.6|14907.6|14916.6|14904.6|14926.6|14914.6|14913.6|14902.6|278
1643819400000|2022-02-02 16:30:00|14915.6|14903.6|14907.6|14896.6|14916.6|14904.6|14907.6|14896.6|250
1643819700000|2022-02-02 16:35:00|14908.6|14895.6|14893.6|14882.6|14908.6|14897.6|14892.6|14881.6|343
1643820000000|2022-02-02 16:40:00|14894.6|14883.6|14896.6|14885.6|14897.6|14886.6|14890.6|14878.6|279
1643820300000|2022-02-02 16:45:00|14895.6|14884.6|14897.6|14885.6|14903.6|14892.6|14893.6|14881.6|224
1643820600000|2022-02-02 16:50:00|14896.6|14886.6|14901.6|14890.6|14905.6|14894.6|14896.6|14885.6|139
1643820900000|2022-02-02 16:55:00|14900.6|14889.6|14908.6|14896.6|14909.6|14897.6|14899.6|14888.6|131
1643821200000|2022-02-02 17:00:00|14907.6|14895.6|14906.6|14894.6|14909.6|14898.6|14904.6|14893.6|170
1643821500000|2022-02-02 17:05:00|14907.6|14895.6|14919.6|14908.6|14919.6|14908.6|14906.6|14894.6|155
1643821800000|2022-02-02 17:10:00|14918.6|14907.6|14918.6|14907.6|14922.6|14911.6|14916.6|14905.6|142
1643822100000|2022-02-02 17:15:00|14919.6|14906.6|14913.6|14902.6|14927.6|14915.6|14910.6|14899.6|244
1643822400000|2022-02-02 17:20:00|14914.6|14903.6|14910.6|14899.6|14917.6|14906.6|14909.6|14898.6|181
1643822700000|2022-02-02 17:25:00|14909.6|14898.6|14908.6|14897.6|14912.6|14901.6|14908.6|14897.6|156
1643823000000|2022-02-02 17:30:00|14906.6|14895.6|14911.6|14900.6|14911.6|14900.6|14906.6|14894.6|203
1643823300000|2022-02-02 17:35:00|14912.6|14901.6|14914.6|14903.6|14914.6|14903.6|14908.6|14897.6|136
1643823600000|2022-02-02 17:40:00|14915.6|14904.6|14917.6|14906.6|14917.6|14906.6|14911.6|14900.6|173
1643823900000|2022-02-02 17:45:00|14918.6|14907.6|14918.6|14907.6|14926.6|14914.6|14917.6|14907.6|168
1643824200000|2022-02-02 17:50:00|14917.6|14906.6|14921.6|14910.6|14921.6|14910.6|14916.6|14905.6|136
1643824500000|2022-02-02 17:55:00|14922.6|14911.6|14927.6|14916.6|14927.6|14916.6|14920.6|14909.6|193
1643824800000|2022-02-02 18:00:00|14926.6|14915.6|14918.6|14906.6|14927.6|14916.6|14917.6|14906.6|153
1643825100000|2022-02-02 18:05:00|14919.6|14907.6|14921.6|14909.6|14922.6|14911.6|14917.6|14906.6|83
1643825400000|2022-02-02 18:10:00|14920.6|14908.6|14918.6|14907.6|14920.6|14908.6|14915.6|14904.6|135
1643825700000|2022-02-02 18:15:00|14919.6|14908.6|14912.6|14901.6|14920.6|14909.6|14912.6|14901.6|145
1643826000000|2022-02-02 18:20:00|14913.6|14902.6|14911.6|14900.6|14915.6|14904.6|14911.6|14900.6|218
1643826300000|2022-02-02 18:25:00|14912.6|14899.6|14904.6|14892.6|14912.6|14899.6|14900.6|14889.6|167
1643826600000|2022-02-02 18:30:00|14903.6|14893.6|14911.6|14899.6|14911.6|14900.6|14903.6|14892.6|147
1643826900000|2022-02-02 18:35:00|14912.6|14900.6|14906.6|14895.6|14912.6|14901.6|14906.6|14894.6|251
1643827200000|2022-02-02 18:40:00|14907.6|14896.6|14905.6|14893.6|14908.6|14897.6|14903.6|14892.6|243
1643827500000|2022-02-02 18:45:00|14904.6|14892.6|14898.6|14887.6|14907.6|14895.6|14898.6|14887.6|188
1643827800000|2022-02-02 18:50:00|14899.6|14888.6|14896.6|14885.6|14901.6|14889.6|14895.6|14884.6|100
1643828100000|2022-02-02 18:55:00|14897.6|14884.6|14898.6|14887.6|14898.6|14887.6|14895.6|14883.6|155
1643828400000|2022-02-02 19:00:00|14897.6|14886.6|14899.6|14887.6|14901.6|14889.6|14892.6|14881.6|224
1643828700000|2022-02-02 19:05:00|14900.6|14888.6|14896.6|14885.6|14901.6|14890.6|14893.6|14882.6|215
1643829000000|2022-02-02 19:10:00|14897.6|14886.6|14890.6|14879.6|14903.6|14892.6|14889.6|14878.6|229
1643829300000|2022-02-02 19:15:00|14892.6|14880.6|14903.6|14891.6|14903.6|14892.6|14888.6|14877.6|179
1643829600000|2022-02-02 19:20:00|14902.6|14890.6|14902.6|14891.6|14905.6|14894.6|14900.6|14889.6|181
1643829900000|2022-02-02 19:25:00|14903.6|14892.6|14903.6|14892.6|14910.6|14899.6|14901.6|14890.6|142
1643830200000|2022-02-02 19:30:00|14905.6|14893.6|14907.6|14895.6|14908.6|14897.6|14902.6|14891.6|108
1643830500000|2022-02-02 19:35:00|14908.6|14896.6|14907.6|14896.6|14910.6|14899.6|14903.6|14892.6|164
1643830800000|2022-02-02 19:40:00|14908.6|14897.6|14909.1|14899.1|14911.6|14900.6|14908.6|14896.6|104
1643831100000|2022-02-02 19:45:00|14908.1|14898.1|14908.6|14898.6|14911.1|14901.1|14906.1|14896.1|130
1643831400000|2022-02-02 19:50:00|14909.1|14899.1|14916.1|14906.1|14916.1|14906.1|14908.6|14898.6|210
1643831700000|2022-02-02 19:55:00|14916.6|14906.6|14907.1|14897.1|14917.1|14907.1|14907.1|14897.1|129
1643832000000|2022-02-02 20:00:00|14906.6|14896.6|14910.1|14900.1|14912.1|14902.1|14902.1|14892.1|244
1643832300000|2022-02-02 20:05:00|14909.6|14899.6|14913.6|14903.6|14914.1|14904.1|14909.1|14899.1|120
1643832600000|2022-02-02 20:10:00|14913.1|14903.1|14913.6|14903.6|14915.6|14905.6|14912.1|14902.1|104
1643832900000|2022-02-02 20:15:00|14914.1|14904.1|14922.1|14912.1|14922.1|14912.1|14914.1|14904.1|148
1643833200000|2022-02-02 20:20:00|14922.6|14912.6|14918.1|14908.1|14925.6|14915.6|14917.6|14907.6|140
1643833500000|2022-02-02 20:25:00|14917.1|14907.1|14911.6|14901.6|14920.1|14910.1|14908.1|14898.1|219
1643833800000|2022-02-02 20:30:00|14912.1|14902.1|14909.6|14899.6|14912.1|14902.1|14906.1|14896.1|281
1643834100000|2022-02-02 20:35:00|14910.1|14900.1|14902.1|14892.1|14910.1|14900.1|14901.1|14891.1|195
1643834400000|2022-02-02 20:40:00|14903.1|14893.1|14902.6|14892.6|14903.6|14893.6|14896.1|14886.1|167
1643834700000|2022-02-02 20:45:00|14903.1|14893.1|14904.6|14894.6|14906.1|14896.1|14900.1|14890.1|218
1643835000000|2022-02-02 20:50:00|14904.1|14894.1|14896.1|14886.1|14904.1|14894.1|14890.1|14880.1|294
1643835300000|2022-02-02 20:55:00|14896.6|14886.6|14902.6|14892.6|14907.1|14897.1|14894.1|14884.1|205
1643835600000|2022-02-02 21:00:00|14902.1|14892.1|14897.6|14887.6|14902.1|14892.1|14897.1|14887.1|24
1643835900000|2022-02-02 21:05:00|14897.1|14887.1|14885.1|14875.1|14897.1|14887.1|14883.1|14873.1|175
1643836200000|2022-02-02 21:10:00|14884.6|14874.6|14893.1|14883.1|14893.6|14883.6|14883.1|14873.1|165
1643836500000|2022-02-02 21:15:00|14896.4|14872.4|14885.5|14861.5|14904.3|14880.3|14884|14860|0
1643836800000|2022-02-02 21:20:00|14885.2|14861.2|14882.9|14858.9|14887.1|14863.1|14875.2|14851.2|0
1643837100000|2022-02-02 21:25:00|14883.6|14859.6|14887.9|14863.9|14890.3|14866.3|14881.4|14857.4|0
1643837400000|2022-02-02 21:30:00|14886.6|14862.6|14889.9|14865.9|14895.5|14871.5|14883|14859|0
1643837700000|2022-02-02 21:35:00|14889.2|14865.2|14890.2|14866.2|14897.1|14873.1|14887.9|14863.9|0
1643838000000|2022-02-02 21:40:00|14889.9|14865.9|14893.8|14869.8|14894.5|14870.5|14887.3|14863.3|0
1643838300000|2022-02-02 21:45:00|14893.2|14869.2|14887.9|14863.9|14893.8|14869.8|14886|14862|0
1643838600000|2022-02-02 21:50:00|14887.6|14863.6|14891.4|14867.4|14896|14872|14886|14862|0
1643838900000|2022-02-02 21:55:00|14891.7|14867.7|14897.1|14873.1|14898.9|14874.9|14891.4|14867.4|0
1643839200000|2022-02-02 22:00:00|14897|14873|14893.9|14869.9|14898.5|14874.5|14893.9|14869.9|0
1643839500000|2022-02-02 22:05:00|14893.8|14869.8|14895.7|14871.7|14896.2|14872.2|14893.8|14869.8|0
1643839800000|2022-02-02 22:10:00|14895.4|14871.4|14893.9|14869.9|14896.7|14872.7|14893.9|14869.9|0
1643840100000|2022-02-02 22:15:00|14893.6|14869.6|14888.7|14864.7|14893.6|14869.6|14888.6|14864.6|0
1643840400000|2022-02-02 22:20:00|14888.8|14864.8|14888.8|14864.8|14889.5|14865.5|14888.3|14864.3|0
1643840700000|2022-02-02 22:25:00|14889|14865|14892|14868|14893|14869|14888.9|14864.9|0
1643841000000|2022-02-02 22:30:00|14891.2|14867.2|14892.5|14868.5|14892.5|14868.5|14891.2|14867.2|0
1643841300000|2022-02-02 22:35:00|14892.1|14868.1|14889.3|14865.3|14892.5|14868.5|14889.2|14865.2|0
1643841600000|2022-02-02 22:40:00|14889.2|14865.2|14889.2|14865.2|14889.3|14865.3|14889.2|14865.2|0
1643841900000|2022-02-02 22:45:00|14889.3|14865.3|14887.6|14863.6|14889.7|14865.7|14887.6|14863.6|0
1643842200000|2022-02-02 22:50:00|14888.3|14864.3|14885.5|14861.5|14888.3|14864.3|14884.9|14860.9|0
1643842500000|2022-02-02 22:55:00|14885.1|14861.1|14885.8|14861.8|14887|14863|14883|14859|0
1643842800000|2022-02-02 23:00:00|14889.9|14865.9|14886.9|14862.9|14895.5|14871.5|14886.3|14862.3|0
1643843100000|2022-02-02 23:05:00|14887.6|14863.6|14881|14857|14890.2|14866.2|14881|14857|0
1643843400000|2022-02-02 23:10:00|14881.7|14857.7|14878.4|14854.4|14882.3|14858.3|14877.7|14853.7|0
1643843700000|2022-02-02 23:15:00|14879.1|14855.1|14876.3|14852.3|14883.5|14859.5|14876.3|14852.3|0
1643844000000|2022-02-02 23:20:00|14876.9|14852.9|14878.2|14854.2|14879.6|14855.6|14875|14851|0
1643844300000|2022-02-02 23:25:00|14877.6|14853.6|14875.1|14851.1|14877.6|14853.6|14874.5|14850.5|0
1643844600000|2022-02-02 23:30:00|14874.5|14850.5|14869.1|14845.1|14875.8|14851.8|14867.1|14843.1|0
1643844900000|2022-02-02 23:35:00|14869.4|14845.4|14858.4|14834.4|14871|14847|14858.4|14834.4|0
1643845200000|2022-02-02 23:40:00|14859.1|14835.1|14850.9|14826.9|14859.1|14835.1|14850.8|14826.8|0
1643845500000|2022-02-02 23:45:00|14851.2|14827.2|14847.3|14823.3|14853.8|14829.8|14847.3|14823.3|0
1643845800000|2022-02-02 23:50:00|14846.6|14822.6|14846.1|14822.1|14847.3|14823.3|14841.5|14817.5|0
1643846100000|2022-02-02 23:55:00|14845.4|14821.4|14843.8|14819.8|14848|14824|14841.5|14817.5|0
1643846400000|2022-02-03 00:00:00|14843.4|14819.4|14852|14828|14853.9|14829.9|14842.8|14818.8|0
1643846700000|2022-02-03 00:05:00|14852.3|14828.3|14843|14819|14853.3|14829.3|14841|14817|0
1643847000000|2022-02-03 00:10:00|14843.6|14819.6|14851.5|14827.5|14852.1|14828.1|14842.3|14818.3|0
1643847300000|2022-02-03 00:15:00|14852.5|14828.5|14854.8|14830.8|14862.4|14838.4|14851.1|14827.1|0
1643847600000|2022-02-03 00:20:00|14855|14831|14861.8|14837.8|14862.2|14838.2|14854.2|14830.2|0
1643847900000|2022-02-03 00:25:00|14861.7|14837.7|14866.1|14842.1|14870.5|14846.5|14861.5|14837.5|0
1643848200000|2022-02-03 00:30:00|14866.3|14842.3|14861.9|14837.9|14873.5|14849.5|14861.7|14837.7|0
1643848500000|2022-02-03 00:35:00|14862.3|14838.3|14858.4|14834.4|14870.5|14846.5|14858.1|14834.1|0
1643848800000|2022-02-03 00:40:00|14858.7|14834.7|14865.6|14841.6|14867.4|14843.4|14858.6|14834.6|0
1643849100000|2022-02-03 00:45:00|14865.8|14841.8|14864.7|14840.7|14871.3|14847.3|14862.4|14838.4|0
1643849400000|2022-02-03 00:50:00|14864.5|14840.5|14867.5|14843.5|14869.3|14845.3|14863.6|14839.6|0
1643849700000|2022-02-03 00:55:00|14867|14843|14861|14837|14868.6|14844.6|14859.3|14835.3|0
1643850000000|2022-02-03 01:00:00|14861.9|14837.9|14921.1|14911.1|14939.1|14929.1|14861.9|14837.9|2302
1643850300000|2022-02-03 01:05:00|14920.6|14910.6|14904.1|14894.1|14933.1|14923.1|14899.6|14889.6|871
1643850600000|2022-02-03 01:10:00|14906.1|14896.1|14914.1|14904.1|14921.1|14911.1|14902.6|14892.6|738
1643850900000|2022-02-03 01:15:00|14913.6|14903.6|14910.6|14900.6|14925.1|14915.1|14907.6|14897.6|399
1643851200000|2022-02-03 01:20:00|14911.1|14901.1|14905.6|14895.6|14916.1|14906.1|14900.6|14890.6|380
1643851500000|2022-02-03 01:25:00|14905.1|14895.1|14902.6|14892.6|14911.1|14901.1|14899.6|14889.6|444
1643851800000|2022-02-03 01:30:00|14902.1|14892.1|14906.1|14896.1|14912.1|14902.1|14898.1|14888.1|757
1643852100000|2022-02-03 01:35:00|14904.6|14894.6|14940.1|14930.1|14943.6|14933.6|14899.1|14889.1|1236
1643852400000|2022-02-03 01:40:00|14938.6|14928.6|14928.6|14918.6|14938.6|14928.6|14914.1|14904.1|648
1643852700000|2022-02-03 01:45:00|14927.6|14917.6|14935.6|14925.6|14944.6|14934.6|14924.6|14914.6|604
1643853000000|2022-02-03 01:50:00|14936.6|14926.6|14939.6|14929.6|14941.6|14931.6|14934.6|14924.6|279
1643853300000|2022-02-03 01:55:00|14938.6|14928.6|14942.6|14932.6|14945.6|14935.6|14935.6|14925.6|461
1643853600000|2022-02-03 02:00:00|14941.6|14931.6|14931.6|14921.6|14944.6|14934.6|14922.6|14912.6|741
1643853900000|2022-02-03 02:05:00|14932.6|14922.6|14941.6|14931.6|14942.6|14932.6|14929.6|14919.6|428
1643854200000|2022-02-03 02:10:00|14942.6|14932.6|14943.6|14933.6|14945.6|14935.6|14939.6|14929.6|602
1643854500000|2022-02-03 02:15:00|14942.6|14932.6|14946.6|14936.6|14946.6|14936.6|14942.6|14932.6|230
1643854800000|2022-02-03 02:20:00|14945.6|14935.6|14946.6|14936.6|14949.6|14939.6|14943.6|14933.6|517
1643855100000|2022-02-03 02:25:00|14947.6|14937.6|14947.6|14937.6|14950.6|14940.6|14944.6|14934.6|405
1643855400000|2022-02-03 02:30:00|14949.6|14939.6|14948.6|14938.6|14951.6|14941.6|14946.6|14936.6|230
1643855700000|2022-02-03 02:35:00|14949.6|14939.6|14949.6|14939.6|14949.6|14939.6|14945.6|14935.6|73
1643856000000|2022-02-03 02:40:00|14950.6|14940.6|14947.6|14937.6|14950.6|14940.6|14946.6|14936.6|64
1643856300000|2022-02-03 02:45:00|14948.6|14938.6|14950.6|14940.6|14951.6|14941.6|14947.6|14937.6|67
1643856600000|2022-02-03 02:50:00|14951.6|14941.6|14948.6|14938.6|14951.6|14941.6|14946.6|14936.6|68
1643856900000|2022-02-03 02:55:00|14949.6|14939.6|14942.6|14932.6|14949.6|14939.6|14942.6|14932.6|71
1643857200000|2022-02-03 03:00:00|14943.6|14933.6|14942.6|14932.6|14945.6|14935.6|14940.6|14930.6|85
1643857500000|2022-02-03 03:05:00|14943.6|14933.6|14945.6|14935.6|14946.6|14936.6|14937.6|14927.6|193
1643857800000|2022-02-03 03:10:00|14944.6|14934.6|14946.6|14936.6|14948.6|14938.6|14943.6|14933.6|225
1643858100000|2022-02-03 03:15:00|14945.6|14935.6|14946.6|14936.6|14948.6|14938.6|14941.6|14931.6|249
1643858400000|2022-02-03 03:20:00|14944.6|14934.6|14945.6|14935.6|14947.6|14937.6|14944.6|14934.6|57
1643858700000|2022-02-03 03:25:00|14944.6|14934.6|14942.6|14932.6|14947.6|14937.6|14942.6|14932.6|93
1643859000000|2022-02-03 03:30:00|14943.6|14933.6|14936.6|14926.6|14943.6|14933.6|14936.6|14926.6|130
1643859300000|2022-02-03 03:35:00|14935.6|14925.6|14936.6|14926.6|14937.6|14927.6|14933.6|14923.6|78
1643859600000|2022-02-03 03:40:00|14937.6|14927.6|14935.6|14925.6|14937.6|14927.6|14935.6|14925.6|19
1643859900000|2022-02-03 03:45:00|14934.6|14924.6|14934.6|14924.6|14935.6|14925.6|14933.6|14923.6|24
1643860200000|2022-02-03 03:50:00|14933.6|14923.6|14932.6|14922.6|14933.6|14923.6|14932.6|14922.6|10
1643860500000|2022-02-03 03:55:00|14931.6|14921.6|14933.6|14923.6|14935.6|14925.6|14931.6|14921.6|16
1643860800000|2022-02-03 04:00:00|14934.6|14924.6|14928.6|14918.6|14935.6|14925.6|14928.6|14918.6|85
1643861100000|2022-02-03 04:05:00|14927.6|14917.6|14921.6|14911.6|14930.6|14920.6|14921.6|14911.6|101
1643861400000|2022-02-03 04:10:00|14923.6|14913.6|14919.6|14909.6|14923.6|14913.6|14919.6|14909.6|48
1643861700000|2022-02-03 04:15:00|14920.6|14910.6|14923.6|14913.6|14925.6|14915.6|14919.6|14909.6|67
1643862000000|2022-02-03 04:20:00|14924.6|14914.6|14922.6|14912.6|14924.6|14914.6|14922.6|14912.6|11
1643862300000|2022-02-03 04:25:00|14924.6|14914.6|14923.6|14913.6|14924.6|14914.6|14921.6|14911.6|15
1643862600000|2022-02-03 04:30:00|14920.6|14910.6|14921.6|14911.6|14923.6|14913.6|14917.6|14907.6|31
1643862900000|2022-02-03 04:35:00|14919.6|14909.6|14916.6|14906.6|14919.6|14909.6|14913.6|14903.6|70
1643863200000|2022-02-03 04:40:00|14918.6|14908.6|14915.6|14905.6|14920.6|14910.6|14914.6|14904.6|35
1643863500000|2022-02-03 04:45:00|14917.6|14907.6|14919.6|14909.6|14919.6|14909.6|14916.6|14906.6|15
1643863800000|2022-02-03 04:50:00|14920.6|14910.6|14915.6|14905.6|14921.6|14911.6|14914.6|14904.6|42
1643864100000|2022-02-03 04:55:00|14914.6|14904.6|14916.6|14906.6|14917.6|14907.6|14912.6|14902.6|57
1643864400000|2022-02-03 05:00:00|14917.6|14907.6|14911.6|14901.6|14917.6|14907.6|14910.6|14900.6|214
1643864700000|2022-02-03 05:05:00|14912.6|14902.6|14911.6|14901.6|14914.6|14904.6|14908.6|14898.6|207
1643865000000|2022-02-03 05:10:00|14912.6|14902.6|14914.6|14904.6|14914.6|14904.6|14909.6|14899.6|73
1643865300000|2022-02-03 05:15:00|14915.6|14905.6|14916.6|14906.6|14918.6|14908.6|14913.6|14903.6|74
1643865600000|2022-02-03 05:20:00|14917.6|14907.6|14914.6|14904.6|14918.6|14908.6|14913.6|14903.6|91
1643865900000|2022-02-03 05:25:00|14913.6|14903.6|14911.6|14901.6|14913.6|14903.6|14910.6|14900.6|86
1643866200000|2022-02-03 05:30:00|14912.6|14902.6|14908.6|14898.6|14912.6|14902.6|14908.6|14898.6|87
1643866500000|2022-02-03 05:35:00|14909.6|14899.6|14908.6|14898.6|14910.6|14900.6|14906.6|14896.6|173
1643866800000|2022-02-03 05:40:00|14907.6|14897.6|14905.6|14895.6|14910.6|14900.6|14905.6|14895.6|82
1643867100000|2022-02-03 05:45:00|14906.6|14896.6|14906.6|14896.6|14908.6|14898.6|14905.6|14895.6|97
1643867400000|2022-02-03 05:50:00|14907.6|14897.6|14907.6|14897.6|14907.6|14897.6|14904.6|14894.6|66
1643867700000|2022-02-03 05:55:00|14906.6|14896.6|14904.6|14894.6|14906.6|14896.6|14903.6|14893.6|106
1643868000000|2022-02-03 06:00:00|14905.6|14895.6|14899.6|14889.6|14906.6|14896.6|14897.6|14887.6|298
1643868300000|2022-02-03 06:05:00|14900.6|14890.6|14900.6|14890.6|14901.6|14891.6|14898.6|14888.6|227
1643868600000|2022-02-03 06:10:00|14899.6|14889.6|14899.6|14889.6|14901.6|14891.6|14897.6|14887.6|82
1643868900000|2022-02-03 06:15:00|14900.6|14890.6|14896.6|14886.6|14900.6|14890.6|14896.6|14886.6|77
1643869200000|2022-02-03 06:20:00|14895.6|14885.6|14895.6|14885.6|14895.6|14885.6|14892.6|14882.6|158
1643869500000|2022-02-03 06:25:00|14896.6|14886.6|14891.6|14881.6|14896.6|14886.6|14891.6|14881.6|110
1643869800000|2022-02-03 06:30:00|14892.6|14882.6|14893.6|14883.6|14895.6|14885.6|14890.6|14880.6|93
1643870100000|2022-02-03 06:35:00|14892.6|14882.6|14891.6|14881.6|14894.6|14884.6|14891.6|14881.6|44
1643870400000|2022-02-03 06:40:00|14890.6|14880.6|14891.6|14881.6|14892.6|14882.6|14890.6|14880.6|69
1643870700000|2022-02-03 06:45:00|14890.6|14880.6|14888.6|14878.6|14891.6|14881.6|14887.6|14877.6|95
1643871000000|2022-02-03 06:50:00|14887.6|14877.6|14885.6|14875.6|14888.6|14878.6|14885.6|14875.6|439
1643871300000|2022-02-03 06:55:00|14884.6|14874.6|14878.6|14868.6|14886.6|14876.6|14877.6|14867.6|371
1643871600000|2022-02-03 07:00:00|14879.6|14869.6|14887.6|14877.6|14887.6|14877.6|14877.6|14867.6|145
1643871900000|2022-02-03 07:05:00|14888.6|14878.6|14893.6|14883.6|14895.6|14885.6|14888.6|14878.6|180
1643872200000|2022-02-03 07:10:00|14892.6|14882.6|14903.6|14893.6|14903.6|14893.6|14885.6|14875.6|520
1643872500000|2022-02-03 07:15:00|14902.6|14892.6|14899.6|14889.6|14902.6|14892.6|14895.6|14885.6|81
1643872800000|2022-02-03 07:20:00|14898.6|14888.6|14897.6|14887.6|14901.6|14891.6|14897.6|14887.6|35
1643873100000|2022-02-03 07:25:00|14898.6|14888.6|14893.6|14883.6|14899.6|14889.6|14893.6|14883.6|25
1643873400000|2022-02-03 07:30:00|14892.6|14882.6|14893.6|14883.6|14893.6|14883.6|14890.6|14880.6|35
1643873700000|2022-02-03 07:35:00|14894.6|14884.6|14894.6|14884.6|14895.6|14885.6|14893.6|14883.6|15
1643874000000|2022-02-03 07:40:00|14893.6|14883.6|14897.6|14887.6|14897.6|14887.6|14893.6|14883.6|28
1643874300000|2022-02-03 07:45:00|14898.6|14888.6|14904.6|14894.6|14904.6|14894.6|14898.6|14888.6|39
1643874600000|2022-02-03 07:50:00|14905.6|14895.6|14909.6|14899.6|14910.6|14900.6|14904.6|14894.6|94
1643874900000|2022-02-03 07:55:00|14910.6|14900.6|14915.6|14905.6|14915.6|14905.6|14910.6|14900.6|134
1643875200000|2022-02-03 08:00:00|14914.6|14903.6|14917.6|14906.6|14919.6|14908.6|14911.6|14900.6|334
1643875500000|2022-02-03 08:05:00|14918.6|14907.6|14912.6|14900.6|14921.6|14909.6|14910.6|14899.6|153
1643875800000|2022-02-03 08:10:00|14911.6|14899.6|14911.6|14899.6|14912.6|14901.6|14907.6|14896.6|61
1643876100000|2022-02-03 08:15:00|14910.6|14898.6|14913.6|14901.6|14915.6|14904.6|14906.6|14895.6|91
1643876400000|2022-02-03 08:20:00|14912.6|14902.6|14906.6|14895.6|14912.6|14902.6|14901.6|14890.6|127
1643876700000|2022-02-03 08:25:00|14907.6|14896.6|14902.6|14890.6|14911.6|14900.6|14902.6|14890.6|166
1643877000000|2022-02-03 08:30:00|14916.2|14892.2|14927.2|14903.2|14932.6|14908.6|14916.2|14892.2|0
1643877300000|2022-02-03 08:35:00|14927.4|14903.4|14916.2|14892.2|14927.4|14903.4|14909|14885|150
1643877600000|2022-02-03 08:40:00|14915.7|14891.7|14915|14891|14922.7|14898.7|14911.1|14887.1|0
1643877900000|2022-02-03 08:45:00|14915.2|14891.2|14910.1|14886.1|14921.8|14897.8|14910.1|14886.1|0
1643878200000|2022-02-03 08:50:00|14911|14887|14910.9|14886.9|14915|14891|14909.1|14885.1|0
1643878500000|2022-02-03 08:55:00|14911.1|14887.1|14914.2|14890.2|14920.5|14896.5|14908.6|14884.6|0
1643878800000|2022-02-03 09:00:00|14913.8|14889.8|14897.6|14886.6|14913.8|14898.6|14895.6|14884.6|330
1643879100000|2022-02-03 09:05:00|14896.6|14885.6|14894.6|14883.6|14899.6|14888.6|14891.6|14879.6|132
1643879400000|2022-02-03 09:10:00|14893.6|14882.6|14901.6|14890.6|14902.6|14891.6|14892.6|14881.6|57
1643879700000|2022-02-03 09:15:00|14900.6|14888.6|14903.6|14891.6|14903.6|14892.6|14898.6|14887.6|36
1643880000000|2022-02-03 09:20:00|14902.6|14890.6|14901.6|14890.6|14904.6|14893.6|14900.6|14889.6|22
1643880300000|2022-02-03 09:25:00|14902.6|14891.6|14899.6|14887.6|14902.6|14891.6|14898.6|14886.6|53
1643880600000|2022-02-03 09:30:00|14898.6|14888.6|14898.6|14887.6|14900.6|14889.6|14897.6|14886.6|10
1643880900000|2022-02-03 09:35:00|14897.6|14886.6|14894.6|14883.6|14897.6|14886.6|14891.6|14879.6|59
1643881200000|2022-02-03 09:40:00|14893.6|14882.6|14883.6|14872.6|14893.6|14882.6|14881.6|14870.6|67
1643881500000|2022-02-03 09:45:00|14884.6|14873.6|14889.6|14877.6|14891.6|14880.6|14883.6|14872.6|75
1643881800000|2022-02-03 09:50:00|14888.6|14878.6|14882.6|14871.6|14892.6|14881.6|14882.6|14871.6|161
1643882100000|2022-02-03 09:55:00|14881.6|14870.6|14880.6|14869.6|14882.6|14871.6|14875.6|14864.6|168
1643882400000|2022-02-03 10:00:00|14879.6|14868.6|14882.6|14870.6|14884.6|14872.6|14878.6|14867.6|60
1643882700000|2022-02-03 10:05:00|14881.6|14869.6|14887.6|14875.6|14890.6|14878.6|14881.6|14869.6|147
1643883000000|2022-02-03 10:10:00|14886.6|14876.6|14887.6|14876.6|14889.6|14878.6|14883.6|14872.6|58
1643883300000|2022-02-03 10:15:00|14888.6|14877.6|14896.6|14884.6|14897.6|14885.6|14887.6|14877.6|98
1643883600000|2022-02-03 10:20:00|14895.6|14885.6|14892.6|14880.6|14896.6|14885.6|14890.6|14879.6|58
1643883900000|2022-02-03 10:25:00|14891.6|14881.6|14895.6|14883.6|14896.6|14884.6|14891.6|14879.6|67
1643884200000|2022-02-03 10:30:00|14896.6|14884.6|14899.6|14888.6|14899.6|14888.6|14896.6|14883.6|44
1643884500000|2022-02-03 10:35:00|14898.6|14887.6|14894.6|14883.6|14899.6|14887.6|14894.6|14883.6|29
1643884800000|2022-02-03 10:40:00|14893.6|14882.6|14893.6|14882.6|14894.6|14883.6|14891.6|14880.6|20
1643885100000|2022-02-03 10:45:00|14892.6|14881.6|14890.6|14879.6|14892.6|14882.6|14889.6|14878.6|15
1643885400000|2022-02-03 10:50:00|14889.6|14878.6|14885.6|14874.6|14890.6|14879.6|14884.6|14873.6|60
1643885700000|2022-02-03 10:55:00|14884.6|14873.6|14892.6|14881.6|14892.6|14881.6|14882.6|14871.6|66
1643886000000|2022-02-03 11:00:00|14891.6|14880.6|14895.6|14884.6|14897.6|14886.6|14891.6|14879.6|129
1643886300000|2022-02-03 11:05:00|14894.6|14883.6|14903.6|14891.6|14905.6|14894.6|14894.6|14883.6|89
1643886600000|2022-02-03 11:10:00|14904.6|14892.6|14897.6|14886.6|14905.6|14893.6|14897.6|14885.6|30
1643886900000|2022-02-03 11:15:00|14896.6|14885.6|14894.6|14883.6|14897.6|14886.6|14893.6|14881.6|21
1643887200000|2022-02-03 11:20:00|14895.6|14884.6|14892.6|14881.6|14895.6|14884.6|14891.6|14880.6|22
1643887500000|2022-02-03 11:25:00|14891.6|14880.6|14897.6|14885.6|14897.6|14885.6|14890.6|14878.6|26
1643887800000|2022-02-03 11:30:00|14898.6|14886.6|14895.6|14883.6|14898.6|14886.6|14893.6|14882.6|77
1643888100000|2022-02-03 11:35:00|14896.6|14884.6|14898.6|14886.6|14899.6|14888.6|14896.6|14883.6|26
1643888400000|2022-02-03 11:40:00|14899.6|14887.6|14901.6|14890.6|14902.6|14891.6|14898.6|14886.6|31
1643888700000|2022-02-03 11:45:00|14902.6|14889.6|14903.6|14891.6|14903.6|14892.6|14900.6|14888.6|34
1643889000000|2022-02-03 11:50:00|14902.6|14890.6|14905.6|14894.6|14906.6|14895.6|14902.6|14890.6|18
1643889300000|2022-02-03 11:55:00|14906.6|14895.6|14906.6|14894.6|14907.6|14896.6|14904.6|14893.6|37
1643889600000|2022-02-03 12:00:00|14903.6|14895.6|14899.6|14888.6|14904.6|14895.6|14897.6|14886.6|93
1643889900000|2022-02-03 12:05:00|14898.6|14887.6|14900.6|14888.6|14902.6|14891.6|14898.6|14887.6|18
1643890200000|2022-02-03 12:10:00|14899.6|14887.6|14903.6|14892.6|14903.6|14892.6|14898.6|14887.6|37
1643890500000|2022-02-03 12:15:00|14902.6|14891.6|14909.6|14898.6|14909.6|14898.6|14901.6|14889.6|90
1643890800000|2022-02-03 12:20:00|14908.6|14897.6|14907.6|14896.6|14909.6|14898.6|14906.6|14895.6|36
1643891100000|2022-02-03 12:25:00|14906.6|14895.6|14910.6|14899.6|14910.6|14899.6|14904.6|14893.6|32
1643891400000|2022-02-03 12:30:00|14909.6|14898.6|14904.6|14893.6|14909.6|14898.6|14903.6|14892.6|55
1643891700000|2022-02-03 12:35:00|14903.6|14892.6|14910.6|14899.6|14911.6|14900.6|14903.6|14891.6|93
1643892000000|2022-02-03 12:40:00|14909.6|14898.6|14906.6|14895.6|14911.6|14900.6|14906.6|14895.6|74
1643892300000|2022-02-03 12:45:00|14907.6|14896.6|14907.6|14895.6|14908.6|14897.6|14905.6|14894.6|30
1643892600000|2022-02-03 12:50:00|14908.6|14896.6|14907.6|14896.6|14911.6|14900.6|14906.6|14895.6|65
1643892900000|2022-02-03 12:55:00|14906.6|14895.6|14908.6|14896.6|14909.6|14898.6|14902.6|14891.6|186
1643893200000|2022-02-03 13:00:00|14907.6|14895.6|14906.6|14895.6|14907.6|14896.6|14901.6|14890.6|54
1643893500000|2022-02-03 13:05:00|14907.6|14896.6|14905.6|14894.6|14908.6|14897.6|14902.6|14891.6|15
1643893800000|2022-02-03 13:10:00|14904.6|14893.6|14902.6|14890.6|14905.6|14894.6|14899.6|14888.6|32
1643894100000|2022-02-03 13:15:00|14901.6|14891.6|14902.6|14891.6|14903.6|14892.6|14899.6|14888.6|37
1643894400000|2022-02-03 13:20:00|14903.6|14890.6|14902.6|14890.6|14904.6|14893.6|14900.6|14889.6|40
1643894700000|2022-02-03 13:25:00|14901.6|14891.6|14892.6|14881.6|14903.6|14892.6|14892.6|14881.6|163
1643895000000|2022-02-03 13:30:00|14893.6|14882.6|14897.6|14884.6|14899.6|14888.6|14892.6|14880.6|152
1643895300000|2022-02-03 13:35:00|14896.6|14885.6|14897.6|14885.6|14898.6|14887.6|14895.6|14884.6|63
1643895600000|2022-02-03 13:40:00|14898.6|14886.6|14887.6|14876.6|14902.6|14891.6|14887.6|14876.6|253
1643895900000|2022-02-03 13:45:00|14886.6|14875.6|14874.6|14862.6|14888.6|14877.6|14873.6|14862.6|243
1643896200000|2022-02-03 13:50:00|14873.6|14863.6|14868.6|14857.6|14875.6|14864.6|14865.6|14854.6|228
1643896500000|2022-02-03 13:55:00|14869.6|14858.6|14868.6|14857.6|14874.6|14863.6|14867.6|14856.6|142
1643896800000|2022-02-03 14:00:00|14867.6|14856.6|14863.6|14852.6|14869.6|14858.6|14861.6|14849.6|263
1643897100000|2022-02-03 14:05:00|14862.6|14851.6|14874.6|14862.6|14875.6|14864.6|14861.6|14850.6|123
1643897400000|2022-02-03 14:10:00|14873.6|14863.6|14869.6|14857.6|14874.6|14863.6|14869.6|14857.6|107
1643897700000|2022-02-03 14:15:00|14868.6|14858.6|14869.6|14858.6|14872.6|14861.6|14867.6|14856.6|45
1643898000000|2022-02-03 14:20:00|14870.6|14859.6|14868.6|14856.6|14872.6|14860.6|14865.6|14854.6|54
1643898300000|2022-02-03 14:25:00|14867.6|14857.6|14873.6|14861.6|14875.6|14864.6|14866.6|14854.6|152
1643898600000|2022-02-03 14:30:00|14872.6|14862.6|14860.6|14849.6|14887.6|14875.6|14860.6|14849.6|822
1643898900000|2022-02-03 14:35:00|14861.6|14850.6|14906.6|14895.6|14906.6|14895.6|14861.6|14849.6|755
1643899200000|2022-02-03 14:40:00|14907.6|14896.6|14915.6|14903.6|14919.6|14908.6|14903.6|14892.6|619
1643899500000|2022-02-03 14:45:00|14914.6|14902.6|14876.6|14865.6|14914.6|14902.6|14875.6|14864.6|702
1643899800000|2022-02-03 14:50:00|14877.6|14864.6|14871.6|14859.6|14890.6|14879.6|14868.6|14857.6|612
1643900100000|2022-02-03 14:55:00|14870.6|14858.6|14868.6|14857.6|14874.6|14863.6|14864.6|14852.6|301
1643900400000|2022-02-03 15:00:00|14870.6|14858.6|14866.6|14855.6|14874.6|14862.6|14858.6|14847.6|500
1643900700000|2022-02-03 15:05:00|14867.6|14856.6|14890.6|14878.6|14890.6|14878.6|14864.6|14853.6|662
1643901000000|2022-02-03 15:10:00|14891.6|14879.6|14895.6|14884.6|14897.6|14885.6|14877.6|14865.6|371
1643901300000|2022-02-03 15:15:00|14894.6|14883.6|14930.6|14919.6|14930.6|14919.6|14894.6|14883.6|832
1643901600000|2022-02-03 15:20:00|14929.6|14918.6|14919.6|14908.6|14936.6|14925.6|14916.6|14905.6|840
1643901900000|2022-02-03 15:25:00|14920.6|14907.6|14933.6|14922.6|14940.6|14928.6|14918.6|14907.6|529
1643902200000|2022-02-03 15:30:00|14934.6|14923.6|14913.6|14901.6|14938.6|14927.6|14913.6|14901.6|369
1643902500000|2022-02-03 15:35:00|14912.6|14902.6|14921.6|14909.6|14921.6|14909.6|14909.6|14897.6|141
1643902800000|2022-02-03 15:40:00|14922.6|14910.6|14923.6|14911.6|14924.6|14913.6|14911.6|14899.6|187
1643903100000|2022-02-03 15:45:00|14925.6|14912.6|14909.6|14897.6|14929.6|14918.6|14907.6|14895.6|280
1643903400000|2022-02-03 15:50:00|14910.6|14898.6|14917.6|14906.6|14918.6|14907.6|14908.6|14897.6|91
1643903700000|2022-02-03 15:55:00|14918.6|14905.6|14916.6|14904.6|14924.6|14913.6|14913.6|14902.6|91
1643904000000|2022-02-03 16:00:00|14915.6|14905.6|14903.6|14891.6|14915.6|14905.6|14897.6|14885.6|136
1643904300000|2022-02-03 16:05:00|14904.6|14892.6|14918.6|14906.6|14924.6|14913.6|14904.6|14892.6|268
1643904600000|2022-02-03 16:10:00|14917.6|14905.6|14930.6|14919.6|14935.6|14924.6|14913.6|14902.6|239
1643904900000|2022-02-03 16:15:00|14931.6|14918.6|14926.6|14914.6|14931.6|14919.6|14920.6|14909.6|158
1643905200000|2022-02-03 16:20:00|14925.6|14913.6|14917.6|14905.6|14926.6|14914.6|14915.6|14904.6|135
1643905500000|2022-02-03 16:25:00|14918.6|14906.6|14911.6|14900.6|14921.6|14910.6|14906.6|14895.6|141
1643905800000|2022-02-03 16:30:00|14912.6|14901.6|14905.6|14893.6|14917.6|14906.6|14903.6|14892.6|113
1643906100000|2022-02-03 16:35:00|14904.6|14892.6|14904.6|14892.6|14909.6|14898.6|14903.6|14891.6|57
1643906400000|2022-02-03 16:40:00|14905.6|14893.6|14899.6|14888.6|14905.6|14894.6|14897.6|14886.6|95
1643906700000|2022-02-03 16:45:00|14900.6|14889.6|14900.6|14888.6|14901.6|14889.6|14896.6|14885.6|94
1643907000000|2022-02-03 16:50:00|14899.6|14886.6|14896.6|14884.6|14905.6|14893.6|14895.6|14883.6|115
1643907300000|2022-02-03 16:55:00|14895.6|14885.6|14880.6|14869.6|14897.6|14885.6|14880.6|14869.6|294
1643907600000|2022-02-03 17:00:00|14881.6|14870.6|14871.6|14860.6|14886.6|14874.6|14871.6|14859.6|126
1643907900000|2022-02-03 17:05:00|14870.6|14859.6|14880.6|14868.6|14881.6|14869.6|14870.6|14859.6|100
1643908200000|2022-02-03 17:10:00|14879.6|14867.6|14891.6|14879.6|14891.6|14880.6|14876.6|14865.6|119
1643908500000|2022-02-03 17:15:00|14890.6|14878.6|14881.6|14870.6|14890.6|14878.6|14881.6|14870.6|78
1643908800000|2022-02-03 17:20:00|14880.6|14868.6|14888.6|14876.6|14889.6|14878.6|14878.6|14867.6|118
1643909100000|2022-02-03 17:25:00|14889.6|14877.6|14893.6|14881.6|14894.6|14883.6|14887.6|14876.6|99
1643909400000|2022-02-03 17:30:00|14892.6|14882.6|14895.6|14883.6|14896.6|14884.6|14890.6|14879.6|79
1643909700000|2022-02-03 17:35:00|14896.6|14884.6|14901.6|14890.6|14903.6|14892.6|14895.6|14884.6|154
1643910000000|2022-02-03 17:40:00|14902.6|14891.6|14894.6|14883.6|14903.6|14892.6|14894.6|14882.6|144
1643910300000|2022-02-03 17:45:00|14895.6|14882.6|14892.6|14880.6|14899.6|14887.6|14888.6|14877.6|137
1643910600000|2022-02-03 17:50:00|14893.6|14881.6|14895.6|14883.6|14895.6|14884.6|14890.6|14879.6|112
1643910900000|2022-02-03 17:55:00|14894.6|14882.6|14899.6|14888.6|14901.6|14890.6|14893.6|14881.6|70
1643911200000|2022-02-03 18:00:00|14898.6|14887.6|14893.6|14881.6|14898.6|14887.6|14891.6|14880.6|94
1643911500000|2022-02-03 18:05:00|14892.6|14882.6|14891.6|14880.6|14899.6|14887.6|14890.6|14879.6|67
1643911800000|2022-02-03 18:10:00|14890.6|14879.6|14897.6|14886.6|14897.6|14886.6|14886.6|14874.6|90
1643912100000|2022-02-03 18:15:00|14898.6|14887.6|14902.6|14891.6|14904.6|14892.6|14897.6|14886.6|149
1643912400000|2022-02-03 18:20:00|14903.6|14890.6|14910.6|14898.6|14911.6|14900.6|14902.6|14890.6|101
1643912700000|2022-02-03 18:25:00|14908.6|14897.6|14906.6|14894.6|14910.6|14899.6|14900.6|14889.6|99
1643913000000|2022-02-03 18:30:00|14907.6|14895.6|14912.6|14901.6|14915.6|14903.6|14903.6|14892.6|116
1643913300000|2022-02-03 18:35:00|14913.6|14900.6|14910.6|14898.6|14913.6|14901.6|14906.6|14895.6|102
1643913600000|2022-02-03 18:40:00|14911.6|14899.6|14906.6|14895.6|14914.6|14903.6|14906.6|14894.6|88
1643913900000|2022-02-03 18:45:00|14907.6|14896.6|14909.6|14898.6|14909.6|14898.6|14905.6|14894.6|92
1643914200000|2022-02-03 18:50:00|14910.6|14899.6|14907.6|14895.6|14910.6|14899.6|14907.6|14895.6|32
1643914500000|2022-02-03 18:55:00|14906.6|14894.6|14906.6|14894.6|14910.6|14898.6|14905.6|14893.6|57
1643914800000|2022-02-03 19:00:00|14907.6|14895.6|14913.6|14901.6|14915.6|14904.6|14906.6|14894.6|98
1643915100000|2022-02-03 19:05:00|14914.6|14902.6|14915.6|14903.6|14917.6|14906.6|14911.6|14900.6|76
1643915400000|2022-02-03 19:10:00|14916.6|14904.6|14913.6|14902.6|14916.6|14905.6|14910.6|14899.6|59
1643915700000|2022-02-03 19:15:00|14912.6|14901.6|14909.6|14898.6|14915.6|14904.6|14909.6|14897.6|97
1643916000000|2022-02-03 19:20:00|14910.6|14899.6|14909.6|14897.6|14911.6|14900.6|14907.6|14895.6|39
1643916300000|2022-02-03 19:25:00|14908.6|14896.6|14903.6|14891.6|14910.6|14898.6|14901.6|14890.6|87
1643916600000|2022-02-03 19:30:00|14902.6|14892.6|14902.6|14890.6|14902.6|14892.6|14893.6|14881.6|115
1643916900000|2022-02-03 19:35:00|14903.6|14891.6|14890.6|14879.6|14903.6|14892.6|14890.6|14879.6|70
1643917200000|2022-02-03 19:40:00|14889.6|14878.6|14884.1|14874.1|14889.6|14878.6|14883.6|14872.6|126
1643917500000|2022-02-03 19:45:00|14883.6|14873.6|14883.6|14873.6|14886.1|14876.1|14881.1|14871.1|135
1643917800000|2022-02-03 19:50:00|14884.1|14874.1|14881.6|14871.6|14885.1|14875.1|14878.1|14868.1|59
1643918100000|2022-02-03 19:55:00|14882.1|14872.1|14886.6|14876.6|14889.1|14879.1|14882.1|14872.1|80
1643918400000|2022-02-03 20:00:00|14887.1|14877.1|14882.6|14872.6|14890.6|14880.6|14881.1|14871.1|47
1643918700000|2022-02-03 20:05:00|14883.1|14873.1|14891.6|14881.6|14893.1|14883.1|14880.6|14870.6|217
1643919000000|2022-02-03 20:10:00|14892.1|14882.1|14884.6|14874.6|14897.1|14887.1|14884.1|14874.1|332
1643919300000|2022-02-03 20:15:00|14885.1|14875.1|14890.6|14880.6|14892.1|14882.1|14885.1|14875.1|168
1643919600000|2022-02-03 20:20:00|14890.1|14880.1|14900.1|14890.1|14901.6|14891.6|14889.1|14879.1|86
1643919900000|2022-02-03 20:25:00|14899.6|14889.6|14898.6|14888.6|14899.6|14889.6|14889.1|14879.1|159
1643920200000|2022-02-03 20:30:00|14898.1|14888.1|14879.6|14869.6|14898.6|14888.6|14879.1|14869.1|230
1643920500000|2022-02-03 20:35:00|14879.1|14869.1|14884.6|14874.6|14884.6|14874.6|14874.1|14864.1|209
1643920800000|2022-02-03 20:40:00|14884.1|14874.1|14883.6|14873.6|14888.6|14878.6|14879.1|14869.1|186
1643921100000|2022-02-03 20:45:00|14883.1|14873.1|14879.1|14869.1|14886.1|14876.1|14875.6|14865.6|130
1643921400000|2022-02-03 20:50:00|14878.1|14868.1|14865.6|14855.6|14880.1|14870.1|14864.1|14854.1|365
1643921700000|2022-02-03 20:55:00|14866.1|14856.1|14871.1|14861.1|14875.6|14865.6|14865.6|14855.6|217
1643922000000|2022-02-03 21:00:00|14871.6|14861.6|14880.1|14870.1|14887.6|14877.6|14871.6|14861.6|217
1643922300000|2022-02-03 21:05:00|14879.6|14869.6|14879.6|14869.6|14882.6|14872.6|14877.1|14867.1|137
1643922600000|2022-02-03 21:10:00|14882.1|14872.1|14881.1|14871.1|14882.1|14872.1|14881.1|14871.1|5
1643922900000|2022-02-03 21:15:00|14890.8|14866.8|14933.8|14909.8|14936.1|14912.1|14882.8|14858.8|0
1643923200000|2022-02-03 21:20:00|14933.5|14909.5|14928.5|14904.5|14941.4|14917.4|14928.1|14904.1|0
1643923500000|2022-02-03 21:25:00|14928.8|14904.8|14932.1|14908.1|14934.8|14910.8|14922.8|14898.8|0
1643923800000|2022-02-03 21:30:00|14932.4|14908.4|14932.8|14908.8|14940.4|14916.4|14930.8|14906.8|0
1643924100000|2022-02-03 21:35:00|14932.4|14908.4|14940.5|14916.5|14940.8|14916.8|14930.9|14906.9|0
1643924400000|2022-02-03 21:40:00|14940.8|14916.8|14943.5|14919.5|14946.1|14922.1|14936.2|14912.2|0
1643924700000|2022-02-03 21:45:00|14944.1|14920.1|14939.2|14915.2|14944.8|14920.8|14938.8|14914.8|0
1643925000000|2022-02-03 21:50:00|14939.5|14915.5|14952.4|14928.4|14953.1|14929.1|14934.4|14910.4|0
1643925300000|2022-02-03 21:55:00|14953.1|14929.1|14951.3|14927.3|14957.3|14933.3|14947.6|14923.6|0
1643925600000|2022-02-03 22:00:00|14951.8|14927.8|14947.7|14923.7|14951.8|14927.8|14945.7|14921.7|0
1643925900000|2022-02-03 22:05:00|14947.8|14923.8|14941.2|14917.2|14947.8|14923.8|14941.2|14917.2|0
1643926200000|2022-02-03 22:10:00|14941.5|14917.5|14938.8|14914.8|14941.5|14917.5|14936.5|14912.5|0
1643926500000|2022-02-03 22:15:00|14939.6|14915.6|14933.8|14909.8|14939.6|14915.6|14933.8|14909.8|0
1643926800000|2022-02-03 22:20:00|14934.3|14910.3|14931.7|14907.7|14934.8|14910.8|14931.4|14907.4|0
1643927100000|2022-02-03 22:25:00|14932|14908|14925|14901|14932|14908|14924.6|14900.6|0
1643927400000|2022-02-03 22:30:00|14924.9|14900.9|14934.2|14910.2|14934.7|14910.7|14924.9|14900.9|0
1643927700000|2022-02-03 22:35:00|14934.1|14910.1|14930|14906|14942.5|14918.5|14929.7|14905.7|0
1643928000000|2022-02-03 22:40:00|14930.7|14906.7|14937.6|14913.6|14941.7|14917.7|14930.7|14906.7|0
1643928300000|2022-02-03 22:45:00|14937.5|14913.5|14932.1|14908.1|14938.1|14914.1|14931.4|14907.4|0
1643928600000|2022-02-03 22:50:00|14932|14908|14939|14915|14939.4|14915.4|14931.7|14907.7|0
1643928900000|2022-02-03 22:55:00|14938.9|14914.9|14941.8|14917.8|14943.3|14919.3|14938.5|14914.5|0
1643929200000|2022-02-03 23:00:00|14940.3|14916.3|14940.9|14916.9|14944.3|14920.3|14927.4|14903.4|0
1643929500000|2022-02-03 23:05:00|14940.6|14916.6|14944.3|14920.3|14948.9|14924.9|14940.6|14916.6|0
1643929800000|2022-02-03 23:10:00|14944.9|14920.9|14944.3|14920.3|14952.9|14928.9|14942.6|14918.6|0
1643930100000|2022-02-03 23:15:00|14943.9|14919.9|14950.4|14926.4|14963.7|14939.7|14943.9|14919.9|0
1643930400000|2022-02-03 23:20:00|14950.8|14926.8|14948.1|14924.1|14953.4|14929.4|14946.1|14922.1|0
1643930700000|2022-02-03 23:25:00|14949.4|14925.4|14942.9|14918.9|14949.4|14925.4|14941.5|14917.5|0
1643931000000|2022-02-03 23:30:00|14942.5|14918.5|14949.1|14925.1|14950.1|14926.1|14942.5|14918.5|0
1643931300000|2022-02-03 23:35:00|14948.8|14924.8|14950.5|14926.5|14950.8|14926.8|14943.5|14919.5|0
1643931600000|2022-02-03 23:40:00|14951.1|14927.1|14947.9|14923.9|14952.4|14928.4|14943|14919|0
1643931900000|2022-02-03 23:45:00|14947.6|14923.6|14949.1|14925.1|14955.5|14931.5|14947.2|14923.2|0
1643932200000|2022-02-03 23:50:00|14949.4|14925.4|14942.8|14918.8|14949.7|14925.7|14940.5|14916.5|0
1643932500000|2022-02-03 23:55:00|14943.8|14919.8|14941|14917|14943.8|14919.8|14938.4|14914.4|0
1643932800000|2022-02-04 00:00:00|14941.3|14917.3|14951.5|14927.5|14952.2|14928.2|14939.3|14915.3|0
1643933100000|2022-02-04 00:05:00|14951.8|14927.8|14953.9|14929.9|14955.5|14931.5|14946.2|14922.2|0
1643933400000|2022-02-04 00:10:00|14954.5|14930.5|14950.8|14926.8|14955.8|14931.8|14950.1|14926.1|0
1643933700000|2022-02-04 00:15:00|14951.5|14927.5|14950.3|14926.3|14953.5|14929.5|14945.5|14921.5|0
1643934000000|2022-02-04 00:20:00|14949.8|14925.8|14952|14928|14954.6|14930.6|14948.3|14924.3|0
1643934300000|2022-02-04 00:25:00|14952.3|14928.3|14943.6|14919.6|14954|14930|14933.6|14909.6|0
1643934600000|2022-02-04 00:30:00|14943.4|14919.4|14924.7|14900.7|14944.5|14920.5|14924.3|14900.3|0
1643934900000|2022-02-04 00:35:00|14924.8|14900.8|14920.4|14896.4|14930.6|14906.6|14920.4|14896.4|0
1643935200000|2022-02-04 00:40:00|14920.7|14896.7|14920|14896|14924.7|14900.7|14919.1|14895.1|0
1643935500000|2022-02-04 00:45:00|14920.2|14896.2|14919.4|14895.4|14925|14901|14916.3|14892.3|0
1643935800000|2022-02-04 00:50:00|14919.3|14895.3|14917.4|14893.4|14921.5|14897.5|14914.1|14890.1|0
1643936100000|2022-02-04 00:55:00|14917.1|14893.1|14917.4|14893.4|14922.4|14898.4|14916.2|14892.2|0
1643936400000|2022-02-04 01:00:00|14917.8|14893.8|14926.1|14916.1|14929.1|14919.1|14907.1|14893.8|1295
1643936700000|2022-02-04 01:05:00|14925.6|14915.6|14941.1|14931.1|14941.1|14931.1|14921.6|14911.6|695
1643937000000|2022-02-04 01:10:00|14940.6|14930.6|14936.6|14926.6|14945.6|14935.6|14931.6|14921.6|922
1643937300000|2022-02-04 01:15:00|14937.6|14927.6|15008.6|14998.6|15042.1|15032.1|14936.1|14926.1|4120
1643937600000|2022-02-04 01:20:00|15009.1|14999.1|14951.6|14941.6|15014.6|15004.6|14950.6|14940.6|1488
1643937900000|2022-02-04 01:25:00|14951.1|14941.1|14907.1|14897.1|14958.1|14948.1|14890.1|14880.1|3371
1643938200000|2022-02-04 01:30:00|14906.6|14896.6|14935.6|14925.6|14960.6|14950.6|14900.1|14890.1|2797
1643938500000|2022-02-04 01:35:00|14936.1|14926.1|14883.6|14873.6|14943.1|14933.1|14883.1|14873.1|2674
1643938800000|2022-02-04 01:40:00|14884.1|14874.1|14884.1|14874.1|14898.1|14888.1|14883.1|14873.1|1681
1643939100000|2022-02-04 01:45:00|14883.6|14873.6|14855.6|14845.6|14891.6|14881.6|14846.6|14836.6|1486
1643939400000|2022-02-04 01:50:00|14856.6|14846.6|14886.7|14876.7|14900.7|14890.7|14855.6|14845.6|1492
1643939700000|2022-02-04 01:55:00|14890.7|14880.7|14893.7|14883.7|14899.7|14889.7|14888.7|14878.7|632
1643940000000|2022-02-04 02:00:00|14894.7|14884.7|14910.7|14900.7|14911.7|14901.7|14894.7|14884.7|609
1643940300000|2022-02-04 02:05:00|14911.7|14901.7|14923.7|14913.7|14927.7|14917.7|14910.7|14900.7|762
1643940600000|2022-02-04 02:10:00|14924.7|14914.7|14925.7|14915.7|14934.7|14924.7|14924.7|14914.7|661
1643940900000|2022-02-04 02:15:00|14923.7|14913.7|14938.7|14928.7|14943.7|14933.7|14919.7|14909.7|691
1643941200000|2022-02-04 02:20:00|14939.7|14929.7|14927.7|14917.7|14939.7|14929.7|14925.7|14915.7|519
1643941500000|2022-02-04 02:25:00|14928.7|14918.7|14931.7|14921.7|14933.7|14923.7|14922.7|14912.7|326
1643941800000|2022-02-04 02:30:00|14933.7|14923.7|14943.7|14933.7|14949.7|14939.7|14933.7|14923.7|516
1643942100000|2022-02-04 02:35:00|14944.7|14934.7|14949.7|14939.7|14952.7|14942.7|14938.7|14928.7|599
1643942400000|2022-02-04 02:40:00|14950.7|14940.7|14944.7|14934.7|14954.7|14944.7|14943.7|14933.7|612
1643942700000|2022-02-04 02:45:00|14945.7|14935.7|14940.7|14930.7|14948.7|14938.7|14934.7|14924.7|400
1643943000000|2022-02-04 02:50:00|14941.7|14931.7|14941.7|14931.7|14946.7|14936.7|14936.7|14926.7|315
1643943300000|2022-02-04 02:55:00|14939.7|14929.7|14941.7|14931.7|14943.7|14933.7|14937.7|14927.7|277
1643943600000|2022-02-04 03:00:00|14942.7|14932.7|14938.7|14928.7|14944.7|14934.7|14934.7|14924.7|319
1643943900000|2022-02-04 03:05:00|14940.7|14930.7|14939.7|14929.7|14943.7|14933.7|14936.7|14926.7|271
1643944200000|2022-02-04 03:10:00|14940.7|14930.7|14946.7|14936.7|14947.7|14937.7|14938.7|14928.7|180
1643944500000|2022-02-04 03:15:00|14947.7|14937.7|14944.7|14934.7|14952.7|14942.7|14941.7|14931.7|263
1643944800000|2022-02-04 03:20:00|14945.7|14935.7|14946.7|14936.7|14951.7|14941.7|14945.7|14935.7|283
1643945100000|2022-02-04 03:25:00|14947.7|14937.7|14943.7|14933.7|14948.7|14938.7|14940.7|14930.7|138
1643945400000|2022-02-04 03:30:00|14942.7|14932.7|14942.7|14932.7|14946.7|14936.7|14932.7|14922.7|227
1643945700000|2022-02-04 03:35:00|14941.7|14931.7|14947.7|14937.7|14948.7|14938.7|14939.7|14929.7|129
1643946000000|2022-02-04 03:40:00|14946.7|14936.7|14943.7|14933.7|14950.7|14940.7|14941.7|14931.7|157
1643946300000|2022-02-04 03:45:00|14942.7|14932.7|14945.7|14935.7|14948.7|14938.7|14941.7|14931.7|226
1643946600000|2022-02-04 03:50:00|14946.7|14936.7|14941.7|14931.7|14946.7|14936.7|14941.7|14931.7|106
1643946900000|2022-02-04 03:55:00|14942.7|14932.7|14945.7|14935.7|14947.7|14937.7|14941.7|14931.7|179
1643947200000|2022-02-04 04:00:00|14946.7|14936.7|14952.7|14942.7|14953.7|14943.7|14946.7|14936.7|222
1643947500000|2022-02-04 04:05:00|14951.7|14941.7|14954.7|14944.7|14954.7|14944.7|14950.7|14940.7|107
1643947800000|2022-02-04 04:10:00|14953.7|14943.7|14954.7|14944.7|14955.7|14945.7|14953.7|14943.7|114
1643948100000|2022-02-04 04:15:00|14955.7|14945.7|14956.7|14946.7|14956.7|14946.7|14954.7|14944.7|128
1643948400000|2022-02-04 04:20:00|14957.7|14947.7|14957.7|14947.7|14959.7|14949.7|14957.7|14947.7|148
1643948700000|2022-02-04 04:25:00|14958.7|14948.7|14961.7|14951.7|14963.7|14953.7|14958.7|14948.7|241
1643949000000|2022-02-04 04:30:00|14962.7|14952.7|14962.7|14952.7|14963.7|14953.7|14961.7|14951.7|108
1643949300000|2022-02-04 04:35:00|14961.7|14951.7|14962.7|14952.7|14962.7|14952.7|14959.7|14949.7|89
1643949600000|2022-02-04 04:40:00|14963.7|14953.7|14962.7|14952.7|14964.7|14954.7|14961.7|14951.7|79
1643949900000|2022-02-04 04:45:00|14960.7|14950.7|14960.7|14950.7|14962.7|14952.7|14959.7|14949.7|89
1643950200000|2022-02-04 04:50:00|14959.7|14949.7|14957.7|14947.7|14960.7|14950.7|14956.7|14946.7|73
1643950500000|2022-02-04 04:55:00|14958.7|14948.7|14954.7|14944.7|14961.7|14951.7|14953.7|14943.7|138
1643950800000|2022-02-04 05:00:00|14955.7|14945.7|14970.7|14960.7|14971.7|14961.7|14955.7|14945.7|628
1643951100000|2022-02-04 05:05:00|14971.7|14961.7|14972.7|14962.7|14979.7|14969.7|14970.7|14960.7|841
1643951400000|2022-02-04 05:10:00|14973.7|14963.7|14976.7|14966.7|14978.7|14968.7|14972.7|14962.7|316
1643951700000|2022-02-04 05:15:00|14974.7|14964.7|14965.7|14955.7|14976.7|14966.7|14964.7|14954.7|304
1643952000000|2022-02-04 05:20:00|14964.7|14954.7|14968.7|14958.7|14970.7|14960.7|14963.7|14953.7|273
1643952300000|2022-02-04 05:25:00|14969.7|14959.7|14984.7|14974.7|14987.7|14977.7|14969.7|14959.7|866
1643952600000|2022-02-04 05:30:00|14985.7|14975.7|14984.7|14974.7|14989.7|14979.7|14977.7|14967.7|422
1643952900000|2022-02-04 05:35:00|14985.7|14975.7|14991.7|14981.7|14991.7|14981.7|14983.7|14973.7|447
1643953200000|2022-02-04 05:40:00|14990.7|14980.7|14986.7|14976.7|14990.7|14980.7|14981.7|14971.7|258
1643953500000|2022-02-04 05:45:00|14985.7|14975.7|14988.7|14978.7|14996.7|14986.7|14982.7|14972.7|448
1643953800000|2022-02-04 05:50:00|14990.7|14980.7|14988.7|14978.7|14990.7|14980.7|14982.7|14972.7|328
1643954100000|2022-02-04 05:55:00|14989.7|14979.7|14982.7|14972.7|14991.7|14981.7|14982.7|14972.7|470
1643954400000|2022-02-04 06:00:00|14983.7|14973.7|14992.7|14982.7|14993.7|14983.7|14983.7|14973.7|291
1643954700000|2022-02-04 06:05:00|14993.7|14983.7|14992.7|14982.7|15001.7|14991.7|14989.7|14979.7|381
1643955000000|2022-02-04 06:10:00|14993.7|14983.7|15001.7|14991.7|15002.7|14992.7|14990.7|14980.7|383
1643955300000|2022-02-04 06:15:00|14999.7|14989.7|14995.7|14985.7|15002.7|14992.7|14995.7|14985.7|281
1643955600000|2022-02-04 06:20:00|14997.7|14987.7|14991.7|14981.7|15003.7|14993.7|14991.7|14981.7|243
1643955900000|2022-02-04 06:25:00|14990.7|14980.7|14993.7|14983.7|14995.7|14985.7|14986.7|14976.7|287
1643956200000|2022-02-04 06:30:00|14994.7|14984.7|14982.7|14972.7|14995.7|14985.7|14982.7|14972.7|275
1643956500000|2022-02-04 06:35:00|14981.7|14971.7|14986.7|14976.7|14991.7|14981.7|14981.7|14971.7|289
1643956800000|2022-02-04 06:40:00|14985.7|14975.7|14989.7|14979.7|14990.7|14980.7|14983.7|14973.7|307
1643957100000|2022-02-04 06:45:00|14991.7|14981.7|14988.7|14978.7|14996.7|14986.7|14988.7|14978.7|383
1643957400000|2022-02-04 06:50:00|14989.7|14979.7|14985.7|14975.7|14990.7|14980.7|14981.7|14971.7|360
1643957700000|2022-02-04 06:55:00|14988.7|14978.7|14992.7|14982.7|14994.7|14984.7|14983.7|14973.7|518
1643958000000|2022-02-04 07:00:00|14991.7|14981.7|14987.7|14977.7|14993.7|14983.7|14985.7|14975.7|475
1643958300000|2022-02-04 07:05:00|14988.7|14978.7|14995.7|14985.7|14997.7|14987.7|14985.7|14975.7|503
1643958600000|2022-02-04 07:10:00|14996.7|14986.7|14994.7|14984.7|14997.7|14987.7|14985.7|14975.7|950
1643958900000|2022-02-04 07:15:00|14995.7|14985.7|15000.7|14990.7|15002.7|14992.7|14995.7|14985.7|550
1643959200000|2022-02-04 07:20:00|14999.7|14989.7|15002.7|14992.7|15003.7|14993.7|14994.7|14984.7|535
1643959500000|2022-02-04 07:25:00|15003.7|14993.7|14992.7|14982.7|15004.7|14994.7|14992.7|14982.7|290
1643959800000|2022-02-04 07:30:00|14991.7|14981.7|14992.7|14982.7|14995.7|14985.7|14986.7|14976.7|240
1643960100000|2022-02-04 07:35:00|14991.7|14981.7|14989.7|14979.7|14994.7|14984.7|14989.7|14979.7|124
1643960400000|2022-02-04 07:40:00|14987.7|14977.7|14971.7|14961.7|14991.7|14981.7|14969.7|14959.7|375
1643960700000|2022-02-04 07:45:00|14972.7|14962.7|14982.7|14972.7|14982.7|14972.7|14972.7|14962.7|229
1643961000000|2022-02-04 07:50:00|14983.7|14973.7|14979.7|14969.7|14986.7|14976.7|14977.7|14967.7|245
1643961300000|2022-02-04 07:55:00|14980.7|14970.7|14968.7|14958.7|14983.7|14973.7|14963.7|14953.7|855
1643961600000|2022-02-04 08:00:00|14969.7|14957.7|14975.7|14963.7|14988.7|14976.7|14969.7|14957.7|1034
1643961900000|2022-02-04 08:05:00|14977.7|14966.7|14985.7|14973.7|14989.7|14978.7|14977.7|14966.7|1061
1643962200000|2022-02-04 08:10:00|14986.7|14974.7|14986.7|14975.7|14989.7|14978.7|14985.7|14973.7|115
1643962500000|2022-02-04 08:15:00|14987.7|14976.7|14995.7|14983.7|14996.7|14984.7|14986.7|14975.7|231
1643962800000|2022-02-04 08:20:00|14996.7|14984.7|14992.7|14980.7|14996.7|14985.7|14991.7|14980.7|207
1643963100000|2022-02-04 08:25:00|14991.7|14982.7|14990.7|14978.7|14996.7|14984.7|14987.7|14975.7|436
1643963400000|2022-02-04 08:30:00|14994.9|14970.9|15000.3|14976.3|15011.4|14987.4|14989.3|14965.3|0
1643963700000|2022-02-04 08:35:00|15000.1|14976.1|14993|14969|15004.8|14980.8|14985.8|14961.8|52
1643964000000|2022-02-04 08:40:00|14992.8|14968.8|14990|14966|14994.6|14970.6|14974.5|14950.5|0
1643964300000|2022-02-04 08:45:00|14990.2|14966.2|14961.7|14937.7|14991.9|14967.9|14959.7|14935.7|0
1643964600000|2022-02-04 08:50:00|14961.4|14937.4|14964.1|14940.1|14965.6|14941.6|14948.8|14924.8|0
1643964900000|2022-02-04 08:55:00|14963.9|14939.9|14976|14952|14983.4|14959.4|14963.9|14939.9|0
1643965200000|2022-02-04 09:00:00|14976.2|14952.2|14991.7|14978.7|14992.7|14980.7|14971.9|14947.9|197
1643965500000|2022-02-04 09:05:00|14990.7|14979.7|14974.7|14963.7|14990.7|14980.7|14974.7|14963.7|165
1643965800000|2022-02-04 09:10:00|14975.7|14964.7|14985.7|14974.7|14986.7|14974.7|14975.7|14964.7|67
1643966100000|2022-02-04 09:15:00|14986.7|14975.7|14987.7|14975.7|14991.7|14980.7|14986.7|14974.7|155
1643966400000|2022-02-04 09:20:00|14986.7|14974.7|14977.7|14966.7|14986.7|14974.7|14974.7|14963.7|156
1643966700000|2022-02-04 09:25:00|14978.7|14965.7|14975.7|14964.7|14979.7|14968.7|14970.7|14959.7|139
1643967000000|2022-02-04 09:30:00|14976.7|14965.7|14985.7|14973.7|14985.7|14974.7|14975.7|14964.7|96
1643967300000|2022-02-04 09:35:00|14986.7|14974.7|14991.7|14979.7|14994.7|14982.7|14983.7|14971.7|114
1643967600000|2022-02-04 09:40:00|14990.7|14978.7|14984.7|14972.7|14992.7|14980.7|14977.7|14966.7|203
1643967900000|2022-02-04 09:45:00|14985.7|14973.7|14983.7|14972.7|14987.7|14976.7|14982.7|14971.7|57
1643968200000|2022-02-04 09:50:00|14984.7|14971.7|14985.7|14974.7|14989.7|14977.7|14983.7|14971.7|210
1643968500000|2022-02-04 09:55:00|14984.7|14973.7|14983.7|14972.7|14985.7|14974.7|14982.7|14971.7|65
1643968800000|2022-02-04 10:00:00|14984.7|14973.7|14983.7|14972.7|14986.7|14975.7|14983.7|14971.7|130
1643969100000|2022-02-04 10:05:00|14982.7|14971.7|14977.7|14966.7|14983.7|14972.7|14971.7|14960.7|180
1643969400000|2022-02-04 10:10:00|14978.7|14967.7|14983.7|14972.7|14984.7|14973.7|14977.7|14966.7|186
1643969700000|2022-02-04 10:15:00|14982.7|14971.7|14971.7|14960.7|14984.7|14973.7|14971.7|14960.7|91
1643970000000|2022-02-04 10:20:00|14972.7|14961.7|14960.7|14948.7|14972.7|14961.7|14958.7|14947.7|148
1643970300000|2022-02-04 10:25:00|14959.7|14949.7|14970.7|14959.7|14973.7|14962.7|14959.7|14948.7|228
1643970600000|2022-02-04 10:30:00|14969.7|14958.7|14975.7|14964.7|14976.7|14964.7|14964.7|14953.7|162
1643970900000|2022-02-04 10:35:00|14976.7|14965.7|14975.7|14963.7|14980.7|14968.7|14972.7|14961.7|107
1643971200000|2022-02-04 10:40:00|14974.7|14964.7|14973.7|14961.7|14978.7|14967.7|14971.7|14960.7|51
1643971500000|2022-02-04 10:45:00|14974.7|14962.7|14968.7|14957.7|14976.7|14965.7|14967.7|14956.7|60
1643971800000|2022-02-04 10:50:00|14969.7|14958.7|14975.7|14963.7|14978.7|14967.7|14969.7|14958.7|97
1643972100000|2022-02-04 10:55:00|14976.7|14964.7|14975.7|14964.7|14978.7|14967.7|14972.7|14961.7|94
1643972400000|2022-02-04 11:00:00|14976.7|14965.7|14968.7|14957.7|14976.7|14965.7|14968.7|14957.7|81
1643972700000|2022-02-04 11:05:00|14967.7|14956.7|14961.7|14950.7|14971.7|14960.7|14961.7|14950.7|120
1643973000000|2022-02-04 11:10:00|14960.7|14949.7|14956.7|14945.7|14960.7|14949.7|14951.7|14939.7|160
1643973300000|2022-02-04 11:15:00|14955.7|14944.7|14960.7|14949.7|14962.7|14951.7|14952.7|14940.7|164
1643973600000|2022-02-04 11:20:00|14961.7|14950.7|14954.7|14942.7|14962.7|14951.7|14952.7|14940.7|109
1643973900000|2022-02-04 11:25:00|14955.7|14943.7|14971.7|14960.7|14973.7|14961.7|14955.7|14942.7|113
1643974200000|2022-02-04 11:30:00|14972.7|14959.7|14970.7|14958.7|14973.7|14962.7|14968.7|14957.7|63
1643974500000|2022-02-04 11:35:00|14969.7|14957.7|14972.7|14961.7|14974.7|14962.7|14964.7|14953.7|114
1643974800000|2022-02-04 11:40:00|14971.7|14960.7|14968.7|14956.7|14972.7|14961.7|14966.7|14955.7|49
1643975100000|2022-02-04 11:45:00|14967.7|14955.7|14960.7|14949.7|14968.7|14955.7|14960.7|14949.7|65
1643975400000|2022-02-04 11:50:00|14959.7|14948.7|14959.7|14948.7|14960.7|14949.7|14956.7|14945.7|62
1643975700000|2022-02-04 11:55:00|14960.7|14947.7|14947.7|14935.7|14960.7|14948.7|14946.7|14935.7|338
1643976000000|2022-02-04 12:00:00|14948.7|14936.7|14956.7|14945.7|14956.7|14945.7|14947.7|14935.7|251
1643976300000|2022-02-04 12:05:00|14955.7|14944.7|14962.7|14950.7|14964.7|14953.7|14955.7|14943.7|70
1643976600000|2022-02-04 12:10:00|14961.7|14949.7|14956.7|14945.7|14962.7|14950.7|14955.7|14944.7|37
1643976900000|2022-02-04 12:15:00|14957.7|14944.7|14959.7|14947.7|14959.7|14948.7|14955.7|14944.7|36
1643977200000|2022-02-04 12:20:00|14958.7|14948.7|14960.7|14949.7|14961.7|14950.7|14955.7|14943.7|115
1643977500000|2022-02-04 12:25:00|14961.7|14948.7|14965.7|14954.7|14966.7|14955.7|14960.7|14948.7|64
1643977800000|2022-02-04 12:30:00|14966.7|14955.7|14965.7|14953.7|14966.7|14955.7|14961.7|14950.7|51
1643978100000|2022-02-04 12:35:00|14964.7|14954.7|14968.7|14956.7|14969.7|14958.7|14963.7|14952.7|42
1643978400000|2022-02-04 12:40:00|14967.7|14957.7|14965.7|14954.7|14969.7|14957.7|14965.7|14954.7|47
1643978700000|2022-02-04 12:45:00|14966.7|14955.7|14973.7|14961.7|14974.7|14963.7|14965.7|14954.7|142
1643979000000|2022-02-04 12:50:00|14972.7|14960.7|14972.7|14960.7|14974.7|14963.7|14970.7|14959.7|185
1643979300000|2022-02-04 12:55:00|14971.7|14961.7|14963.7|14952.7|14972.7|14961.7|14963.7|14952.7|129
1643979600000|2022-02-04 13:00:00|14964.7|14953.7|14956.7|14945.7|14966.7|14955.7|14955.7|14944.7|132
1643979900000|2022-02-04 13:05:00|14957.7|14946.7|14951.7|14940.7|14958.7|14946.7|14951.7|14940.7|454
1643980200000|2022-02-04 13:10:00|14952.7|14941.7|14955.7|14944.7|14956.7|14945.7|14951.7|14940.7|41
1643980500000|2022-02-04 13:15:00|14954.7|14943.7|14947.7|14936.7|14956.7|14945.7|14946.7|14935.7|194
1643980800000|2022-02-04 13:20:00|14948.7|14937.7|14948.7|14937.7|14949.7|14938.7|14946.7|14935.7|104
1643981100000|2022-02-04 13:25:00|14947.7|14936.7|14956.7|14944.7|14956.7|14945.7|14947.7|14936.7|96
1643981400000|2022-02-04 13:30:00|14952.7|14943.7|14916.7|14905.7|14952.7|14943.7|14916.7|14905.7|1634
1643981700000|2022-02-04 13:35:00|14917.7|14906.7|14931.7|14920.7|14936.7|14925.7|14916.7|14905.7|535
1643982000000|2022-02-04 13:40:00|14930.7|14919.7|14917.7|14906.7|14932.7|14921.7|14915.7|14904.7|430
1643982300000|2022-02-04 13:45:00|14918.7|14905.7|14919.7|14908.7|14929.7|14918.7|14917.7|14905.7|166
1643982600000|2022-02-04 13:50:00|14920.7|14907.7|14915.7|14903.7|14920.7|14908.7|14911.7|14899.7|479
1643982900000|2022-02-04 13:55:00|14916.7|14904.7|14912.7|14901.7|14920.7|14909.7|14911.7|14900.7|194
1643983200000|2022-02-04 14:00:00|14913.7|14900.7|14907.7|14896.7|14913.7|14902.7|14905.7|14894.7|691
1643983500000|2022-02-04 14:05:00|14908.7|14897.7|14910.7|14899.7|14913.7|14901.7|14907.7|14896.7|211
1643983800000|2022-02-04 14:10:00|14911.7|14898.7|14926.7|14915.7|14927.7|14915.7|14909.7|14898.7|212
1643984100000|2022-02-04 14:15:00|14927.7|14916.7|14922.7|14910.7|14936.7|14925.7|14921.7|14910.7|250
1643984400000|2022-02-04 14:20:00|14923.7|14911.7|14921.7|14909.7|14926.7|14915.7|14917.7|14906.7|253
1643984700000|2022-02-04 14:25:00|14922.7|14910.7|14920.7|14908.7|14933.7|14921.7|14918.7|14907.7|173
1643985000000|2022-02-04 14:30:00|14921.7|14909.7|14916.7|14905.7|14932.7|14920.7|14916.7|14904.7|475
1643985300000|2022-02-04 14:35:00|14915.7|14904.7|14929.7|14917.7|14929.7|14918.7|14904.7|14892.7|901
1643985600000|2022-02-04 14:40:00|14930.7|14918.7|14951.7|14940.7|14969.7|14958.7|14930.7|14917.7|1135
1643985900000|2022-02-04 14:45:00|14950.7|14939.7|14941.7|14930.7|14961.7|14950.7|14940.7|14929.7|979
1643986200000|2022-02-04 14:50:00|14942.7|14931.7|14928.7|14916.7|14945.7|14933.7|14924.7|14913.7|571
1643986500000|2022-02-04 14:55:00|14927.7|14917.7|14950.7|14939.7|14952.7|14941.7|14927.7|14916.7|473
1643986800000|2022-02-04 15:00:00|14951.7|14940.7|14956.7|14945.7|14961.7|14950.7|14943.7|14931.7|452
1643987100000|2022-02-04 15:05:00|14957.7|14946.7|14945.7|14934.7|14960.7|14949.7|14944.7|14933.7|540
1643987400000|2022-02-04 15:10:00|14946.7|14935.7|14944.7|14933.7|14947.7|14936.7|14936.7|14925.7|537
1643987700000|2022-02-04 15:15:00|14945.7|14934.7|14960.7|14948.7|14960.7|14948.7|14944.7|14932.7|476
1643988000000|2022-02-04 15:20:00|14959.7|14947.7|14955.7|14944.7|14968.7|14957.7|14953.7|14942.7|511
1643988300000|2022-02-04 15:25:00|14956.7|14943.7|14941.7|14930.7|14959.7|14948.7|14941.7|14930.7|435
1643988600000|2022-02-04 15:30:00|14940.7|14929.7|14942.7|14931.7|14949.7|14938.7|14939.7|14928.7|321
1643988900000|2022-02-04 15:35:00|14943.7|14930.7|14924.7|14912.7|14943.7|14932.7|14919.7|14907.7|578
1643989200000|2022-02-04 15:40:00|14925.7|14913.7|14914.7|14903.7|14929.7|14918.7|14913.7|14902.7|333
1643989500000|2022-02-04 15:45:00|14913.7|14902.7|14899.7|14888.7|14913.7|14902.7|14897.7|14885.7|1274
1643989800000|2022-02-04 15:50:00|14900.7|14889.7|14905.7|14894.7|14905.7|14894.7|14898.7|14887.7|253
1643990100000|2022-02-04 15:55:00|14904.7|14893.7|14906.7|14895.7|14912.7|14901.7|14903.7|14892.7|225
1643990400000|2022-02-04 16:00:00|14905.7|14894.7|14912.7|14900.7|14912.7|14901.7|14900.7|14889.7|172
1643990700000|2022-02-04 16:05:00|14913.7|14901.7|14908.7|14897.7|14915.7|14904.7|14902.7|14891.7|255
1643991000000|2022-02-04 16:10:00|14907.7|14896.7|14902.7|14891.7|14908.7|14897.7|14896.7|14885.7|264
1643991300000|2022-02-04 16:15:00|14903.7|14890.7|14916.7|14905.7|14918.7|14907.7|14899.7|14888.7|370
1643991600000|2022-02-04 16:20:00|14915.7|14904.7|14915.7|14904.7|14919.7|14908.7|14907.7|14895.7|283
1643991900000|2022-02-04 16:25:00|14914.7|14903.7|14928.7|14917.7|14933.7|14922.7|14914.7|14903.7|455
1643992200000|2022-02-04 16:30:00|14929.7|14916.7|14932.7|14921.7|14933.7|14922.7|14922.7|14911.7|235
1643992500000|2022-02-04 16:35:00|14933.7|14922.7|14940.7|14929.7|14940.7|14929.7|14933.7|14922.7|260
1643992800000|2022-02-04 16:40:00|14941.7|14930.7|14944.7|14933.7|14947.7|14936.7|14940.7|14929.7|276
1643993100000|2022-02-04 16:45:00|14943.7|14932.7|14942.7|14930.7|14948.7|14937.7|14940.7|14929.7|427
1643993400000|2022-02-04 16:50:00|14941.7|14931.7|14942.7|14930.7|14943.7|14932.7|14939.7|14928.7|71
1643993700000|2022-02-04 16:55:00|14943.7|14931.7|14942.7|14930.7|14950.7|14939.7|14941.7|14929.7|185
1643994000000|2022-02-04 17:00:00|14943.7|14931.7|14944.7|14933.7|14944.7|14933.7|14936.7|14925.7|102
1643994300000|2022-02-04 17:05:00|14945.7|14934.7|14940.7|14929.7|14945.7|14934.7|14935.7|14924.7|168
1643994600000|2022-02-04 17:10:00|14941.7|14930.7|14945.7|14933.7|14947.7|14936.7|14934.7|14923.7|210
1643994900000|2022-02-04 17:15:00|14944.7|14934.7|14940.7|14929.7|14946.7|14935.7|14938.7|14927.7|108
1643995200000|2022-02-04 17:20:00|14939.7|14928.7|14936.7|14925.7|14942.7|14931.7|14933.7|14922.7|80
1643995500000|2022-02-04 17:25:00|14937.7|14926.7|14940.7|14928.7|14941.7|14930.7|14933.7|14922.7|89
1643995800000|2022-02-04 17:30:00|14941.7|14929.7|14932.7|14921.7|14946.7|14934.7|14932.7|14921.7|164
1643996100000|2022-02-04 17:35:00|14933.7|14922.7|14938.7|14926.7|14938.7|14926.7|14929.7|14918.7|203
1643996400000|2022-02-04 17:40:00|14939.7|14927.7|14936.7|14925.7|14944.7|14933.7|14933.7|14922.7|222
1643996700000|2022-02-04 17:45:00|14937.7|14926.7|14939.7|14928.7|14942.7|14931.7|14937.7|14925.7|124
1643997000000|2022-02-04 17:50:00|14940.7|14927.7|14932.7|14921.7|14940.7|14929.7|14932.7|14921.7|245
1643997300000|2022-02-04 17:55:00|14933.7|14922.7|14931.7|14920.7|14935.7|14924.7|14930.7|14919.7|303
1643997600000|2022-02-04 18:00:00|14932.7|14921.7|14942.7|14931.7|14944.7|14932.7|14932.7|14920.7|477
1643997900000|2022-02-04 18:05:00|14943.7|14932.7|14944.7|14932.7|14945.7|14934.7|14941.7|14929.7|207
1643998200000|2022-02-04 18:10:00|14943.7|14931.7|14946.7|14935.7|14948.7|14936.7|14942.7|14931.7|352
1643998500000|2022-02-04 18:15:00|14947.7|14936.7|14940.7|14928.7|14949.7|14938.7|14938.7|14926.7|239
1643998800000|2022-02-04 18:20:00|14939.7|14929.7|14949.7|14938.7|14950.7|14938.7|14939.7|14928.7|218
1643999100000|2022-02-04 18:25:00|14948.7|14937.7|14946.7|14935.7|14949.7|14938.7|14940.7|14929.7|135
1643999400000|2022-02-04 18:30:00|14947.7|14934.7|14948.7|14937.7|14949.7|14938.7|14946.7|14934.7|156
1643999700000|2022-02-04 18:35:00|14949.7|14936.7|14949.7|14937.7|14950.7|14939.7|14947.7|14936.7|132
1644000000000|2022-02-04 18:40:00|14950.7|14938.7|14952.7|14940.7|14953.7|14942.7|14947.7|14936.7|215
1644000300000|2022-02-04 18:45:00|14951.7|14939.7|14949.7|14937.7|14952.7|14939.7|14943.7|14932.7|88
1644000600000|2022-02-04 18:50:00|14950.7|14938.7|14950.7|14938.7|14951.7|14939.7|14948.7|14936.7|19
1644000900000|2022-02-04 18:55:00|14951.7|14939.7|14952.7|14941.7|14953.7|14942.7|14948.7|14937.7|33
1644001200000|2022-02-04 19:00:00|14953.7|14942.7|14948.7|14937.7|14953.7|14942.7|14948.7|14937.7|30
1644001500000|2022-02-04 19:05:00|14949.7|14938.7|14949.7|14938.7|14949.7|14938.7|14944.7|14933.7|125
1644001800000|2022-02-04 19:10:00|14950.7|14939.7|14943.7|14932.7|14950.7|14939.7|14942.7|14931.7|107
1644002100000|2022-02-04 19:15:00|14944.7|14933.7|14943.7|14932.7|14945.7|14934.7|14941.7|14930.7|160
1644002400000|2022-02-04 19:20:00|14944.7|14931.7|14945.7|14934.7|14946.7|14934.7|14941.7|14930.7|136
1644002700000|2022-02-04 19:25:00|14944.7|14933.7|14946.7|14934.7|14949.7|14938.7|14944.7|14933.7|29
1644003000000|2022-02-04 19:30:00|14945.7|14933.7|14950.7|14938.7|14952.7|14941.7|14944.7|14933.7|54
1644003300000|2022-02-04 19:35:00|14951.7|14939.7|14953.7|14941.7|14954.7|14943.7|14949.7|14938.7|112
1644003600000|2022-02-04 19:40:00|14952.7|14942.7|14948.7|14938.7|14954.7|14943.7|14948.7|14936.7|55
1644003900000|2022-02-04 19:45:00|14948.2|14938.2|14948.7|14938.7|14950.2|14940.2|14947.2|14937.2|14
1644004200000|2022-02-04 19:50:00|14948.2|14938.2|14951.7|14941.7|14952.2|14942.2|14947.2|14937.2|40
1644004500000|2022-02-04 19:55:00|14952.2|14942.2|14949.7|14939.7|14952.2|14942.2|14948.2|14938.2|41
1644004800000|2022-02-04 20:00:00|14950.2|14940.2|14959.2|14949.2|14959.2|14949.2|14950.2|14940.2|175
1644005100000|2022-02-04 20:05:00|14958.7|14948.7|14963.2|14953.2|14963.2|14953.2|14958.2|14948.2|189
1644005400000|2022-02-04 20:10:00|14962.2|14952.2|14966.7|14956.7|14969.2|14959.2|14962.2|14952.2|237
1644005700000|2022-02-04 20:15:00|14967.2|14957.2|14964.2|14954.2|14969.2|14959.2|14963.2|14953.2|92
1644006000000|2022-02-04 20:20:00|14965.2|14955.2|14970.2|14960.2|14970.2|14960.2|14964.7|14954.7|101
1644006300000|2022-02-04 20:25:00|14969.7|14959.7|14970.7|14960.7|14972.2|14962.2|14968.2|14958.2|81
1644006600000|2022-02-04 20:30:00|14971.2|14961.2|14973.2|14963.2|14974.2|14964.2|14967.7|14957.7|143
1644006900000|2022-02-04 20:35:00|14972.7|14962.7|14975.7|14965.7|14976.2|14966.2|14961.7|14951.7|419
1644007200000|2022-02-04 20:40:00|14976.2|14966.2|14959.2|14949.2|14976.2|14966.2|14959.2|14949.2|205
1644007500000|2022-02-04 20:45:00|14958.2|14948.2|14954.2|14944.2|14962.2|14952.2|14945.2|14935.2|290
1644007800000|2022-02-04 20:50:00|14955.2|14945.2|14950.7|14940.7|14956.2|14946.2|14943.2|14933.2|227
1644008100000|2022-02-04 20:55:00|14950.2|14940.2|14940.2|14930.2|14950.2|14940.2|14939.2|14929.2|209
1644008400000|2022-02-04 21:00:00|14938.2|14928.2|14946.2|14936.2|14948.2|14938.2|14936.7|14926.7|121
1644008700000|2022-02-04 21:05:00|14945.7|14935.7|14942.7|14932.7|14946.2|14936.2|14942.7|14932.7|8
1644009000000|2022-02-04 21:10:00|14942.2|14932.2|14931.2|14921.2|14942.7|14932.7|14931.2|14921.2|68
1644009300000|2022-02-04 21:15:00|14941.5|14917.5|14914.5|14890.5|14942.2|14918.2|14911.2|14887.2|0
1644009600000|2022-02-04 21:20:00|14915.2|14891.2|14917.5|14893.5|14919.2|14895.2|14912.5|14888.5|0
1644009900000|2022-02-04 21:25:00|14917.8|14893.8|14915.8|14891.8|14922.5|14898.5|14915.2|14891.2|0
1644010200000|2022-02-04 21:30:00|14915.2|14891.2|14915.8|14891.8|14915.8|14891.8|14911.2|14887.2|0
1644010500000|2022-02-04 21:35:00|14915.5|14891.5|14917.8|14893.8|14919.2|14895.2|14915.2|14891.2|0
1644010800000|2022-02-04 21:40:00|14917.2|14893.2|14916.5|14892.5|14919.8|14895.8|14914.8|14890.8|0
1644011100000|2022-02-04 21:45:00|14917.2|14893.2|14915.4|14891.4|14919.2|14895.2|14914|14890|0
1644011400000|2022-02-04 21:50:00|14915|14891|14915|14891|14918.7|14894.7|14914.1|14890.1|0
1644011700000|2022-02-04 21:55:00|14915.4|14891.4|14916.2|14892.2|14918.4|14894.4|14913.4|14889.4|0
1644012000000|2022-02-04 22:00:00|14916.3|14892.3|14916.3|14892.3|14916.3|14892.3|14916.3|14892.3|0
1644188400000|2022-02-06 23:00:00|14950.9|14926.9|14932.2|14908.2|14952.4|14928.4|14928.2|14904.2|0
1644188700000|2022-02-06 23:05:00|14931.9|14907.9|14937.7|14913.7|14939.7|14915.7|14927.9|14903.9|0
1644189000000|2022-02-06 23:10:00|14937.3|14913.3|14950.4|14926.4|14952.4|14928.4|14937|14913|0
1644189300000|2022-02-06 23:15:00|14949.7|14925.7|14938.7|14914.7|14952.4|14928.4|14937.7|14913.7|0
1644189600000|2022-02-06 23:20:00|14939|14915|14945.7|14921.7|14950.3|14926.3|14939|14915|0
1644189900000|2022-02-06 23:25:00|14946|14922|14952.7|14928.7|14954.4|14930.4|14945|14921|0
1644190200000|2022-02-06 23:30:00|14952.4|14928.4|14958.2|14934.2|14961.9|14937.9|14952.4|14928.4|0
1644190500000|2022-02-06 23:35:00|14958.5|14934.5|14954.2|14930.2|14961.2|14937.2|14952.5|14928.5|0
1644190800000|2022-02-06 23:40:00|14954.5|14930.5|14955.9|14931.9|14958.2|14934.2|14952.9|14928.9|0
1644191100000|2022-02-06 23:45:00|14954.5|14930.5|14960.6|14936.6|14961.5|14937.5|14954.5|14930.5|0
1644191400000|2022-02-06 23:50:00|14960.9|14936.9|14957.9|14933.9|14961.9|14937.9|14956.6|14932.6|0
1644191700000|2022-02-06 23:55:00|14957.2|14933.2|14969.4|14945.4|14970.7|14946.7|14954.6|14930.6|0
1644192000000|2022-02-07 00:00:00|14969.7|14945.7|14950.8|14926.8|14970.7|14946.7|14950.4|14926.4|0
1644192300000|2022-02-07 00:05:00|14950.4|14926.4|14931.4|14907.4|14950.4|14926.4|14931.1|14907.1|0
1644192600000|2022-02-07 00:10:00|14931.1|14907.1|14933.7|14909.7|14936|14912|14919|14895|0
1644192900000|2022-02-07 00:15:00|14934|14910|14933.3|14909.3|14940|14916|14923.4|14899.4|0
1644193200000|2022-02-07 00:20:00|14933.1|14909.1|14934.9|14910.9|14937.6|14913.6|14927.1|14903.1|0
1644193500000|2022-02-07 00:25:00|14934.4|14910.4|14946.9|14922.9|14948.7|14924.7|14934.3|14910.3|0
1644193800000|2022-02-07 00:30:00|14946.4|14922.4|14953.2|14929.2|14955.1|14931.1|14943.8|14919.8|0
1644194100000|2022-02-07 00:35:00|14953|14929|14949.7|14925.7|14955.2|14931.2|14942.4|14918.4|0
1644194400000|2022-02-07 00:40:00|14950.1|14926.1|14946.8|14922.8|14952.7|14928.7|14941.3|14917.3|0
1644194700000|2022-02-07 00:45:00|14946.3|14922.3|14929.6|14905.6|14947.6|14923.6|14925.6|14901.6|0
1644195000000|2022-02-07 00:50:00|14929.9|14905.9|14938.2|14914.2|14939.6|14915.6|14928.4|14904.4|0
1644195300000|2022-02-07 00:55:00|14938.1|14914.1|14946.5|14922.5|14952.8|14928.8|14936.1|14912.1|0
1644195600000|2022-02-07 01:00:00|14946.8|14922.8|14925.7|14915.7|14965.7|14955.7|14915.7|14905.7|4076
1644195900000|2022-02-07 01:05:00|14926.2|14916.2|14857.2|14847.2|14926.2|14916.2|14854.7|14844.7|3987
1644196200000|2022-02-07 01:10:00|14857.7|14847.7|14881.2|14871.2|14882.7|14872.7|14831.7|14821.7|4112
1644196500000|2022-02-07 01:15:00|14877.7|14867.7|14916.7|14906.7|14926.7|14916.7|14870.2|14860.2|3801
1644196800000|2022-02-07 01:20:00|14916.2|14906.2|14950|14940|14951.5|14941.5|14911.7|14901.7|2458
1644197100000|2022-02-07 01:25:00|14951|14941|14954.5|14944.5|14971.5|14961.5|14938.5|14928.5|4707
1644197400000|2022-02-07 01:30:00|14953|14943|15018|15008|15025|15015|14940|14930|34771
1644197700000|2022-02-07 01:35:00|15021|15011|15104|15094|15106.5|15096.5|15021|15011|16913
1644198000000|2022-02-07 01:40:00|15103|15093|15068.5|15058.5|15120|15110|15054.5|15044.5|15005
1644198300000|2022-02-07 01:45:00|15069|15059|15014|15004|15073|15063|15007|14997|11668
1644198600000|2022-02-07 01:50:00|15015|15005|14988|14978|15037|15027|14988|14978|9892
1644198900000|2022-02-07 01:55:00|14989|14979|14992|14982|14998|14988|14957|14947|7481
1644199200000|2022-02-07 02:00:00|14991|14981|14988|14978|15032|15022|14980|14970|7482
1644199500000|2022-02-07 02:05:00|14989|14979|14990|14980|14997|14987|14973|14963|5168
1644199800000|2022-02-07 02:10:00|14991|14981|15024|15014|15036|15026|14985|14975|4265
1644200100000|2022-02-07 02:15:00|15021|15011|14994|14984|15056|15046|14987|14977|5512
1644200400000|2022-02-07 02:20:00|14993|14983|14992|14982|15021|15011|14980|14970|3371
1644200700000|2022-02-07 02:25:00|14994|14984|14958|14948|15001|14991|14954|14944|3366
1644201000000|2022-02-07 02:30:00|14957|14947|14953|14943|14967|14957|14931|14921|5878
1644201300000|2022-02-07 02:35:00|14954|14944|14932|14922|14959|14949|14922|14912|3082
1644201600000|2022-02-07 02:40:00|14933|14923|14945|14935|14953|14943|14932|14922|3043
1644201900000|2022-02-07 02:45:00|14947|14937|14931|14921|14950|14940|14921|14911|2242
1644202200000|2022-02-07 02:50:00|14930|14920|14945|14935|14952|14942|14919|14909|2503
1644202500000|2022-02-07 02:55:00|14947|14937|14961|14951|14966|14956|14944|14934|2264
1644202800000|2022-02-07 03:00:00|14959|14949|14957|14947|14961|14951|14941|14931|2130
1644203100000|2022-02-07 03:05:00|14958|14948|14933|14923|14964|14954|14929|14919|2083
1644203400000|2022-02-07 03:10:00|14931|14921|14946|14936|14949|14939|14919|14909|2130
1644203700000|2022-02-07 03:15:00|14945|14935|14959|14949|14963|14953|14945|14935|2467
1644204000000|2022-02-07 03:20:00|14960|14950|15007|14997|15014|15004|14955|14945|5290
1644204300000|2022-02-07 03:25:00|15008|14998|15051|15041|15061|15051|15001|14991|4994
1644204600000|2022-02-07 03:30:00|15052|15042|15049|15039|15056|15046|15043|15033|1105
1644204900000|2022-02-07 03:35:00|15051|15041|15057|15047|15063|15053|15048|15038|537
1644205200000|2022-02-07 03:40:00|15056|15046|15061|15051|15065|15055|15054|15044|419
1644205500000|2022-02-07 03:45:00|15060|15050|15057|15047|15064|15054|15052|15042|386
1644205800000|2022-02-07 03:50:00|15059|15049|15062|15052|15062|15052|15059|15049|215
1644206100000|2022-02-07 03:55:00|15061|15051|15064|15054|15065|15055|15059|15049|362
1644206400000|2022-02-07 04:00:00|15065|15055|15067|15057|15070|15060|15065|15055|391
1644206700000|2022-02-07 04:05:00|15068|15058|15069|15059|15071|15061|15068|15058|403
1644207000000|2022-02-07 04:10:00|15068|15058|15084|15074|15085|15075|15068|15058|1477
1644207300000|2022-02-07 04:15:00|15083|15073|15080|15070|15083|15073|15080|15070|342
1644207600000|2022-02-07 04:20:00|15081|15071|15083|15073|15084|15074|15078|15068|353
1644207900000|2022-02-07 04:25:00|15084|15074|15080|15070|15084|15074|15077|15067|166
1644208200000|2022-02-07 04:30:00|15079|15069|15085|15075|15086|15076|15079|15069|117
1644208500000|2022-02-07 04:35:00|15086|15076|15084|15074|15088|15078|15084|15074|274
1644208800000|2022-02-07 04:40:00|15083|15073|15085|15075|15086|15076|15083|15073|125
1644209100000|2022-02-07 04:45:00|15086|15076|15086|15076|15089|15079|15085|15075|410
1644209400000|2022-02-07 04:50:00|15085|15075|15080|15070|15086|15076|15079|15069|419
1644209700000|2022-02-07 04:55:00|15081|15071|15084|15074|15084|15074|15077|15067|416
1644210000000|2022-02-07 05:00:00|15085|15075|15087|15077|15102|15092|15067|15057|7741
1644210300000|2022-02-07 05:05:00|15086|15076|15081|15071|15094|15084|15073|15063|1944
1644210600000|2022-02-07 05:10:00|15082|15072|15060|15050|15085|15075|15056|15046|2849
1644210900000|2022-02-07 05:15:00|15059|15049|15039|15029|15074|15064|15038|15028|2817
1644211200000|2022-02-07 05:20:00|15038|15028|15037|15027|15055|15045|15031|15021|2673
1644211500000|2022-02-07 05:25:00|15035|15025|15013|15003|15037|15027|15009|14999|4343
1644211800000|2022-02-07 05:30:00|15011|15001|15022|15012|15026|15016|15005|14995|4018
1644212100000|2022-02-07 05:35:00|15021|15011|15026|15016|15035|15025|15017|15007|1967
1644212400000|2022-02-07 05:40:00|15025|15015|15027|15017|15030|15020|15018|15008|1803
1644212700000|2022-02-07 05:45:00|15026|15016|14993|14983|15028|15018|14982|14972|3503
1644213000000|2022-02-07 05:50:00|14994|14984|14994|14984|15005|14995|14991|14981|2499
1644213300000|2022-02-07 05:55:00|14995|14985|15019|15009|15021|15011|14995|14985|1696
1644213600000|2022-02-07 06:00:00|15020|15010|15021|15011|15022|15012|14999|14989|1732
1644213900000|2022-02-07 06:05:00|15020|15010|15021|15011|15045|15035|15012|15002|4409
1644214200000|2022-02-07 06:10:00|15020|15010|15022|15012|15028|15018|15007|14997|2319
1644214500000|2022-02-07 06:15:00|15023|15013|15007|14997|15023|15013|15002|14992|2195
1644214800000|2022-02-07 06:20:00|15006|14996|15012|15002|15024|15014|15000|14990|2337
1644215100000|2022-02-07 06:25:00|15011|15001|15004|14994|15016|15006|15000|14990|2158
1644215400000|2022-02-07 06:30:00|15006|14996|14992|14982|15015|15005|14983|14973|3197
1644215700000|2022-02-07 06:35:00|14991|14981|14971|14961|14998|14988|14968|14958|4138
1644216000000|2022-02-07 06:40:00|14972|14962|14969|14959|14983|14973|14966|14956|6525
1644216300000|2022-02-07 06:45:00|14970|14960|14973|14963|14976|14966|14957|14947|4208
1644216600000|2022-02-07 06:50:00|14972|14962|14991|14981|14992|14982|14969|14959|4706
1644216900000|2022-02-07 06:55:00|14992|14982|14990|14980|15000|14990|14984|14974|5798
1644217200000|2022-02-07 07:00:00|14989|14979|15000|14990|15000|14990|14982|14972|2901
1644217500000|2022-02-07 07:05:00|14998|14988|15002|14992|15002|14992|14993|14983|659
1644217800000|2022-02-07 07:10:00|15003|14993|15004|14994|15008|14998|14999|14989|579
1644218100000|2022-02-07 07:15:00|15003|14993|14998|14988|15004|14994|14994|14984|610
1644218400000|2022-02-07 07:20:00|14997|14987|14990|14980|14998|14988|14990|14980|442
1644218700000|2022-02-07 07:25:00|14991|14981|14985|14975|14991|14981|14983|14973|475
1644219000000|2022-02-07 07:30:00|14986|14976|14989|14979|14991|14981|14986|14976|440
1644219300000|2022-02-07 07:35:00|14990|14980|14988|14978|14991|14981|14986|14976|351
1644219600000|2022-02-07 07:40:00|14989|14979|14989|14979|14992|14982|14987|14977|235
1644219900000|2022-02-07 07:45:00|14990|14980|14992|14982|14994|14984|14989|14979|246
1644220200000|2022-02-07 07:50:00|14991|14981|14991|14981|14996|14986|14990|14980|223
1644220500000|2022-02-07 07:55:00|14992|14982|14986|14976|14997|14987|14981|14971|904
1644220800000|2022-02-07 08:00:00|14987|14974|14990|14978|14998|14987|14980|14968|736
1644221100000|2022-02-07 08:05:00|14989|14979|14977|14965|14997|14986|14977|14965|680
1644221400000|2022-02-07 08:10:00|14976|14966|14991|14980|14994|14983|14976|14966|840
1644221700000|2022-02-07 08:15:00|14992|14981|14979|14968|14993|14982|14978|14967|842
1644222000000|2022-02-07 08:20:00|14978|14967|14969|14958|14979|14967|14969|14958|756
1644222300000|2022-02-07 08:25:00|14970|14957|14977|14966|14977|14966|14967|14956|786
1644222600000|2022-02-07 08:30:00|14982.1|14958.1|14979.5|14955.5|14991.5|14967.5|14970|14946|0
1644222900000|2022-02-07 08:35:00|14979.3|14955.3|14999.6|14975.6|15005.6|14981.6|14974.1|14950.1|421
1644223200000|2022-02-07 08:40:00|15000.5|14976.5|14999|14975|15009.5|14985.5|14995.3|14971.3|0
1644223500000|2022-02-07 08:45:00|14998.9|14974.9|15007|14983|15016.3|14992.3|14996.4|14972.4|0
1644223800000|2022-02-07 08:50:00|15006.8|14982.8|15017.7|14993.7|15024|15000|15004.6|14980.6|0
1644224100000|2022-02-07 08:55:00|15016.8|14992.8|15007|14983|15020|14996|15004.6|14980.6|0
1644224400000|2022-02-07 09:00:00|15006.6|14982.6|14982|14971|15007.3|14983.3|14976|14965|231
1644224700000|2022-02-07 09:05:00|14981|14970|14979|14968|14983|14972|14979|14966|92
1644225000000|2022-02-07 09:10:00|14978|14967|14969|14958|14980|14969|14962|14950|244
1644225300000|2022-02-07 09:15:00|14970|14959|14966|14955|14976|14965|14966|14955|243
1644225600000|2022-02-07 09:20:00|14965|14954|14968|14957|14972|14961|14963|14951|303
1644225900000|2022-02-07 09:25:00|14969|14956|14978|14966|14978|14967|14968|14956|105
1644226200000|2022-02-07 09:30:00|14977|14967|14976|14965|14980|14969|14973|14962|121
1644226500000|2022-02-07 09:35:00|14975|14964|14978|14967|14980|14969|14972|14961|119
1644226800000|2022-02-07 09:40:00|14977|14966|14976|14965|14978|14967|14971|14960|133
1644227100000|2022-02-07 09:45:00|14975|14964|14969|14958|14976|14964|14969|14958|188
1644227400000|2022-02-07 09:50:00|14968|14957|14959|14948|14968|14957|14956|14945|406
1644227700000|2022-02-07 09:55:00|14963|14951|14962|14951|14971|14960|14962|14951|653
1644228000000|2022-02-07 10:00:00|14963|14950|14970|14958|14970|14959|14962|14950|235
1644228300000|2022-02-07 10:05:00|14969|14957|14970|14959|14973|14961|14967|14956|315
1644228600000|2022-02-07 10:10:00|14971|14960|14979|14968|14980|14969|14970|14959|228
1644228900000|2022-02-07 10:15:00|14980|14967|14975|14963|14980|14968|14975|14963|172
1644229200000|2022-02-07 10:20:00|14974|14962|14967|14955|14975|14964|14966|14954|182
1644229500000|2022-02-07 10:25:00|14966|14956|14971|14960|14976|14964|14966|14955|265
1644229800000|2022-02-07 10:30:00|14972|14961|14967|14956|14973|14961|14966|14954|194
1644230100000|2022-02-07 10:35:00|14966|14955|14963|14952|14970|14959|14963|14952|222
1644230400000|2022-02-07 10:40:00|14962|14951|14969|14958|14969|14958|14961|14950|370
1644230700000|2022-02-07 10:45:00|14968|14957|14967|14956|14974|14962|14966|14955|225
1644231000000|2022-02-07 10:50:00|14968|14957|14974|14963|14974|14963|14967|14956|71
1644231300000|2022-02-07 10:55:00|14973|14961|14974|14962|14976|14965|14971|14960|113
1644231600000|2022-02-07 11:00:00|14973|14963|14974|14963|14977|14966|14973|14962|108
1644231900000|2022-02-07 11:05:00|14972|14962|14975|14964|14975|14964|14969|14958|66
1644232200000|2022-02-07 11:10:00|14974|14963|14985|14974|14986|14974|14973|14961|198
1644232500000|2022-02-07 11:15:00|14986|14973|14990|14979|14990|14979|14985|14973|117
1644232800000|2022-02-07 11:20:00|14989|14978|14990|14979|14992|14981|14989|14978|111
1644233100000|2022-02-07 11:25:00|14991|14980|14991|14980|14993|14982|14989|14978|61
1644233400000|2022-02-07 11:30:00|14992|14981|14994|14982|14995|14984|14991|14980|84
1644233700000|2022-02-07 11:35:00|14993|14983|14993|14982|14995|14983|14992|14981|18
1644234000000|2022-02-07 11:40:00|14992|14981|14987|14976|14992|14981|14985|14973|23
1644234300000|2022-02-07 11:45:00|14988|14977|14991|14979|14991|14980|14987|14976|11
1644234600000|2022-02-07 11:50:00|14992|14980|14992|14980|14994|14983|14991|14979|22
1644234900000|2022-02-07 11:55:00|14993|14982|14996|14985|14998|14987|14991|14980|75
1644235200000|2022-02-07 12:00:00|14997|14986|15000|14989|15001|14990|14996|14985|45
1644235500000|2022-02-07 12:05:00|15001|14990|14999|14988|15003|14992|14999|14988|38
1644235800000|2022-02-07 12:10:00|15000|14989|15002|14991|15003|14992|15000|14989|118
1644236100000|2022-02-07 12:15:00|15003|14992|14999|14988|15006|14994|14999|14988|66
1644236400000|2022-02-07 12:20:00|15000|14989|14996|14985|15000|14989|14996|14985|63
1644236700000|2022-02-07 12:25:00|14995|14984|14994|14983|14995|14984|14993|14982|66
1644237000000|2022-02-07 12:30:00|14995|14984|14997|14986|15000|14989|14995|14984|58
1644237300000|2022-02-07 12:35:00|14998|14987|14996|14985|15000|14988|14996|14985|47
1644237600000|2022-02-07 12:40:00|14997|14986|14996|14985|14997|14986|14995|14983|32
1644237900000|2022-02-07 12:45:00|14995|14984|15002|14990|15003|14992|14995|14984|132
1644238200000|2022-02-07 12:50:00|15001|14991|14996|14985|15003|14991|14996|14985|94
1644238500000|2022-02-07 12:55:00|14997|14986|14992|14981|14998|14987|14991|14980|61
1644238800000|2022-02-07 13:00:00|14993|14980|15000|14988|15000|14988|14990|14979|72
1644239100000|2022-02-07 13:05:00|15001|14989|14999|14987|15002|14991|14998|14987|189
1644239400000|2022-02-07 13:10:00|14998|14988|14995|14984|14999|14988|14995|14984|85
1644239700000|2022-02-07 13:15:00|14996|14985|14995|14984|14997|14986|14993|14982|112
1644240000000|2022-02-07 13:20:00|14996|14985|14994|14983|14999|14988|14992|14981|190
1644240300000|2022-02-07 13:25:00|14995|14984|14989|14978|14995|14984|14989|14978|116
1644240600000|2022-02-07 13:30:00|14988|14977|14983|14972|14988|14977|14981|14970|95
1644240900000|2022-02-07 13:35:00|14982|14971|14985|14973|14985|14973|14979|14968|51
1644241200000|2022-02-07 13:40:00|14984|14972|14983|14972|14985|14974|14979|14968|128
1644241500000|2022-02-07 13:45:00|14982|14971|14987|14975|14989|14978|14980|14969|70
1644241800000|2022-02-07 13:50:00|14986|14974|14984|14973|14987|14976|14984|14973|68
1644242100000|2022-02-07 13:55:00|14985|14974|14989|14977|14991|14980|14984|14973|63
1644242400000|2022-02-07 14:00:00|14988|14978|14990|14979|14990|14979|14988|14977|93
1644242700000|2022-02-07 14:05:00|14989|14978|14989|14978|14989|14978|14987|14976|94
1644243000000|2022-02-07 14:10:00|14990|14977|14981|14970|14990|14977|14981|14970|81
1644243300000|2022-02-07 14:15:00|14982|14969|14982|14971|14983|14972|14978|14967|100
1644243600000|2022-02-07 14:20:00|14981|14970|14979|14968|14982|14971|14976|14965|121
1644243900000|2022-02-07 14:25:00|14978|14967|14978|14967|14981|14970|14976|14965|157
1644244200000|2022-02-07 14:30:00|14982|14971|14968|14957|14992|14981|14968|14957|995
1644244500000|2022-02-07 14:35:00|14967|14956|14985|14974|14988|14977|14967|14956|482
1644244800000|2022-02-07 14:40:00|14984|14973|14984|14973|14993|14982|14981|14970|299
1644245100000|2022-02-07 14:45:00|14985|14974|14977|14966|14986|14975|14975|14963|346
1644245400000|2022-02-07 14:50:00|14978|14967|14991|14980|14995|14984|14977|14966|482
1644245700000|2022-02-07 14:55:00|14990|14979|14986|14975|14996|14984|14978|14967|432
1644246000000|2022-02-07 15:00:00|14987|14976|14991|14980|14992|14981|14981|14970|380
1644246300000|2022-02-07 15:05:00|14990|14979|14994|14983|14999|14988|14990|14979|198
1644246600000|2022-02-07 15:10:00|14996|14984|14986|14974|14998|14987|14984|14973|264
1644246900000|2022-02-07 15:15:00|14987|14975|14990|14979|14996|14985|14986|14975|330
1644247200000|2022-02-07 15:20:00|14991|14978|14993|14982|14999|14988|14989|14978|140
1644247500000|2022-02-07 15:25:00|14994|14981|15003|14992|15007|14996|14992|14981|235
1644247800000|2022-02-07 15:30:00|15002|14991|15016|15005|15016|15005|15000|14989|435
1644248100000|2022-02-07 15:35:00|15017|15006|15015|15004|15020|15009|15015|15004|345
1644248400000|2022-02-07 15:40:00|15014|15003|15014|15003|15015|15004|15005|14994|482
1644248700000|2022-02-07 15:45:00|15013|15002|15014|15003|15019|15008|15013|15002|230
1644249000000|2022-02-07 15:50:00|15013|15002|15015|15004|15020|15009|15013|15002|352
1644249300000|2022-02-07 15:55:00|15014|15003|15014|15003|15016|15005|15011|15000|210
1644249600000|2022-02-07 16:00:00|15013|15002|15003|14992|15017|15006|15001|14990|377
1644249900000|2022-02-07 16:05:00|15002|14991|14997|14986|15007|14996|14995|14984|332
1644250200000|2022-02-07 16:10:00|14996|14985|15003|14992|15003|14992|14996|14985|376
1644250500000|2022-02-07 16:15:00|15001|14990|15002|14991|15003|14992|14997|14986|185
1644250800000|2022-02-07 16:20:00|15003|14992|14995|14984|15003|14992|14995|14984|175
1644251100000|2022-02-07 16:25:00|14996|14985|14999|14988|15005|14994|14996|14985|158
1644251400000|2022-02-07 16:30:00|15000|14989|14992|14981|15000|14989|14992|14980|152
1644251700000|2022-02-07 16:35:00|14993|14980|14975|14964|14993|14982|14974|14963|360
1644252000000|2022-02-07 16:40:00|14974|14963|14970|14958|14980|14969|14969|14958|338
1644252300000|2022-02-07 16:45:00|14969|14959|14976|14965|14976|14965|14969|14958|123
1644252600000|2022-02-07 16:50:00|14977|14964|14977|14966|14982|14971|14974|14962|96
1644252900000|2022-02-07 16:55:00|14976|14965|14988|14976|14988|14976|14976|14965|91
1644253200000|2022-02-07 17:00:00|14987|14975|14986|14974|14987|14976|14979|14968|94
1644253500000|2022-02-07 17:05:00|14985|14975|14979|14968|14986|14975|14979|14968|77
1644253800000|2022-02-07 17:10:00|14980|14969|14981|14969|14984|14972|14977|14966|76
1644254100000|2022-02-07 17:15:00|14980|14968|14983|14971|14987|14976|14979|14968|42
1644254400000|2022-02-07 17:20:00|14982|14972|14986|14974|14987|14975|14982|14972|62
1644254700000|2022-02-07 17:25:00|14985|14975|14978|14967|14987|14976|14978|14967|86
1644255000000|2022-02-07 17:30:00|14977|14966|14983|14972|14984|14973|14973|14962|117
1644255300000|2022-02-07 17:35:00|14982|14971|14978|14967|14984|14973|14974|14963|81
1644255600000|2022-02-07 17:40:00|14979|14966|14988|14977|14988|14977|14978|14966|85
1644255900000|2022-02-07 17:45:00|14987|14976|14990|14979|14999|14987|14987|14976|143
1644256200000|2022-02-07 17:50:00|14991|14980|14987|14976|14992|14980|14986|14975|51
1644256500000|2022-02-07 17:55:00|14988|14977|14987|14976|14989|14978|14986|14975|10
1644256800000|2022-02-07 18:00:00|14988|14977|14991|14980|14995|14983|14986|14975|89
1644257100000|2022-02-07 18:05:00|14990|14979|14993|14981|14994|14983|14989|14978|59
1644257400000|2022-02-07 18:10:00|14992|14980|14997|14986|15000|14989|14990|14978|123
1644257700000|2022-02-07 18:15:00|14998|14985|15001|14989|15001|14990|14998|14985|35
1644258000000|2022-02-07 18:20:00|15000|14990|14999|14988|15002|14991|14999|14988|34
1644258300000|2022-02-07 18:25:00|15000|14989|15001|14989|15002|14991|14995|14984|73
1644258600000|2022-02-07 18:30:00|15002|14990|15003|14992|15006|14994|15000|14989|74
1644258900000|2022-02-07 18:35:00|15002|14991|14999|14988|15002|14992|14997|14986|245
1644259200000|2022-02-07 18:40:00|14998|14987|15001|14990|15002|14991|14998|14987|23
1644259500000|2022-02-07 18:45:00|15002|14991|15001|14990|15005|14994|15000|14988|55
1644259800000|2022-02-07 18:50:00|15000|14989|15002|14991|15004|14993|15000|14988|26
1644260100000|2022-02-07 18:55:00|15003|14992|15009|14997|15009|14998|15003|14992|51
1644260400000|2022-02-07 19:00:00|15008|14996|15006|14994|15009|14998|15004|14993|18
1644260700000|2022-02-07 19:05:00|15005|14993|15006|14995|15006|14995|15003|14992|107
1644261000000|2022-02-07 19:10:00|15007|14996|15007|14996|15008|14997|15006|14995|32
1644261300000|2022-02-07 19:15:00|15008|14997|15014|15003|15014|15003|15007|14996|110
1644261600000|2022-02-07 19:20:00|15013|15002|15014|15003|15015|15003|15012|15001|91
1644261900000|2022-02-07 19:25:00|15013|15002|15022|15011|15022|15011|15013|15002|153
1644262200000|2022-02-07 19:30:00|15023|15012|15027|15016|15027|15016|15022|15011|161
1644262500000|2022-02-07 19:35:00|15028|15017|15026|15014|15029|15017|15024|15013|116
1644262800000|2022-02-07 19:40:00|15027|15015|15028.5|15018.5|15030|15019|15025|15014|156
1644263100000|2022-02-07 19:45:00|15029|15019|15026.5|15016.5|15030.5|15020.5|15026.5|15016.5|121
1644263400000|2022-02-07 19:50:00|15026|15016|15027.5|15017.5|15029|15019|15025|15015|69
1644263700000|2022-02-07 19:55:00|15027|15017|15029.5|15019.5|15029.5|15019.5|15026|15016|80
1644264000000|2022-02-07 20:00:00|15028.5|15018.5|15030.5|15020.5|15030.5|15020.5|15024.5|15014.5|114
1644264300000|2022-02-07 20:05:00|15029.5|15019.5|15027.5|15017.5|15031|15021|15023.5|15013.5|90
1644264600000|2022-02-07 20:10:00|15027|15017|15033.5|15023.5|15033.5|15023.5|15026|15016|138
1644264900000|2022-02-07 20:15:00|15032.5|15022.5|15034.5|15024.5|15036|15026|15032.5|15022.5|169
1644265200000|2022-02-07 20:20:00|15034|15024|15026.5|15016.5|15034.5|15024.5|15025.5|15015.5|130
1644265500000|2022-02-07 20:25:00|15026|15016|15016.5|15006.5|15027.5|15017.5|15016|15006|152
1644265800000|2022-02-07 20:30:00|15017.5|15007.5|15023.5|15013.5|15023.5|15013.5|15017|15007|172
1644266100000|2022-02-07 20:35:00|15024|15014|15012.5|15002.5|15027.5|15017.5|15012.5|15002.5|408
1644266400000|2022-02-07 20:40:00|15012|15002|15010.5|15000.5|15016.5|15006.5|15009|14999|142
1644266700000|2022-02-07 20:45:00|15010|15000|14997.5|14987.5|15010|15000|14997|14987|164
1644267000000|2022-02-07 20:50:00|14998|14988|14991|14981|15007.5|14997.5|14987|14977|225
1644267300000|2022-02-07 20:55:00|14991.5|14981.5|14991|14981|14992.5|14982.5|14983.5|14973.5|181
1644267600000|2022-02-07 21:00:00|14991.5|14981.5|15000.5|14990.5|15001|14991|14991.5|14981.5|61
1644267900000|2022-02-07 21:05:00|15000|14990|14999|14989|15000|14990|14999|14989|14
1644268200000|2022-02-07 21:10:00|14998.5|14988.5|14999|14989|14999|14989|14998.5|14988.5|11
1644268500000|2022-02-07 21:15:00|15004|14980|15002.7|14978.7|15006.3|14982.3|15000.6|14976.6|0
1644268800000|2022-02-07 21:20:00|15003.3|14979.3|15003.5|14979.5|15004.1|14980.1|15002.1|14978.1|0
1644269100000|2022-02-07 21:25:00|15004.1|14980.1|15007.5|14983.5|15008.1|14984.1|15003.5|14979.5|0
1644269400000|2022-02-07 21:30:00|15006.8|14982.8|15007.5|14983.5|15007.5|14983.5|15004.8|14980.8|0
1644269700000|2022-02-07 21:35:00|15006.8|14982.8|15006.8|14982.8|15009.5|14985.5|15006.8|14982.8|0
1644270000000|2022-02-07 21:40:00|15007.5|14983.5|15004.8|14980.8|15007.5|14983.5|15004.1|14980.1|0
1644270300000|2022-02-07 21:45:00|15004.1|14980.1|15004.8|14980.8|15004.8|14980.8|15002.1|14978.1|0
1644270600000|2022-02-07 21:50:00|15005.1|14981.1|15009.5|14985.5|15009.5|14985.5|15004.1|14980.1|0
1644270900000|2022-02-07 21:55:00|15008.8|14984.8|15006.2|14982.2|15009.1|14985.1|15005.5|14981.5|0
1644271200000|2022-02-07 22:00:00|15005.6|14981.6|15007.3|14983.3|15008.3|14984.3|15005.6|14981.6|0
1644271500000|2022-02-07 22:05:00|15008.3|14984.3|15007.2|14983.2|15008.3|14984.3|15006.7|14982.7|0
1644271800000|2022-02-07 22:10:00|15006.8|14982.8|15007.5|14983.5|15007.6|14983.6|15006.8|14982.8|0
1644272100000|2022-02-07 22:15:00|15007|14983|15006|14982|15007|14983|15006|14982|0
1644272400000|2022-02-07 22:20:00|15006.8|14982.8|15007.6|14983.6|15008.7|14984.7|15006.8|14982.8|0
1644272700000|2022-02-07 22:25:00|15007.3|14983.3|15006.5|14982.5|15008|14984|15006.5|14982.5|0
1644273000000|2022-02-07 22:30:00|15006.2|14982.2|15007.8|14983.8|15007.8|14983.8|15006.2|14982.2|0
1644273300000|2022-02-07 22:35:00|15007.4|14983.4|15008.2|14984.2|15008.4|14984.4|15007.4|14983.4|0
1644273600000|2022-02-07 22:40:00|15008|14984|15009|14985|15009|14985|15008|14984|0
1644273900000|2022-02-07 22:45:00|15009.1|14985.1|15009.6|14985.6|15010.2|14986.2|15009|14985|0
1644274200000|2022-02-07 22:50:00|15009.4|14985.4|15009.8|14985.8|15009.9|14985.9|15009.4|14985.4|0
1644274500000|2022-02-07 22:55:00|15009.7|14985.7|15009.7|14985.7|15009.8|14985.8|15009.5|14985.5|0
1644274800000|2022-02-07 23:00:00|15006.9|14982.9|15006|14982|15010.3|14986.3|15002.6|14978.6|0
1644275100000|2022-02-07 23:05:00|15006.3|14982.3|15002.6|14978.6|15006.6|14982.6|15000.6|14976.6|0
1644275400000|2022-02-07 23:10:00|15003.9|14979.9|15006.4|14982.4|15007.1|14983.1|15003.1|14979.1|0
1644275700000|2022-02-07 23:15:00|15005.8|14981.8|15009.1|14985.1|15009.8|14985.8|15005.8|14981.8|0
1644276000000|2022-02-07 23:20:00|15009.8|14985.8|15015.1|14991.1|15017|14993|15007.4|14983.4|0
1644276300000|2022-02-07 23:25:00|15015.4|14991.4|15013.1|14989.1|15015.8|14991.8|15011.8|14987.8|0
1644276600000|2022-02-07 23:30:00|15013.8|14989.8|15010.9|14986.9|15016.9|14992.9|15010.9|14986.9|0
1644276900000|2022-02-07 23:35:00|15010.6|14986.6|15011.3|14987.3|15013.6|14989.6|15009.6|14985.6|0
1644277200000|2022-02-07 23:40:00|15011.6|14987.6|15013|14989|15014.3|14990.3|15010.3|14986.3|0
1644277500000|2022-02-07 23:45:00|15012.6|14988.6|15014.3|14990.3|15017|14993|15011.9|14987.9|0
1644277800000|2022-02-07 23:50:00|15014.7|14990.7|15012|14988|15015.3|14991.3|15011.3|14987.3|0
1644278100000|2022-02-07 23:55:00|15011.3|14987.3|15015.6|14991.6|15017|14993|15010.3|14986.3|0
1644278400000|2022-02-08 00:00:00|15016|14992|15018.3|14994.3|15021.4|14997.4|15015.6|14991.6|0
1644278700000|2022-02-08 00:05:00|15019|14995|15015|14991|15019|14995|15014.3|14990.3|0
1644279000000|2022-02-08 00:10:00|15015.3|14991.3|15014.3|14990.3|15016.3|14992.3|15011.9|14987.9|0
1644279300000|2022-02-08 00:15:00|15013.7|14989.7|15017.9|14993.9|15018.3|14994.3|15011.2|14987.2|0
1644279600000|2022-02-08 00:20:00|15017.6|14993.6|15002.3|14978.3|15018.2|14994.2|15000.7|14976.7|0
1644279900000|2022-02-08 00:25:00|15001.3|14977.3|15005.1|14981.1|15009|14985|15001|14977|0
1644280200000|2022-02-08 00:30:00|15006.5|14982.5|15013.5|14989.5|15016|14992|15006.5|14982.5|0
1644280500000|2022-02-08 00:35:00|15013.9|14989.9|15012.8|14988.8|15014.9|14990.9|15007.3|14983.3|0
1644280800000|2022-02-08 00:40:00|15011.9|14987.9|15011.5|14987.5|15012.7|14988.7|15007.7|14983.7|0
1644281100000|2022-02-08 00:45:00|15012|14988|15018.4|14994.4|15019.2|14995.2|15008.1|14984.1|0
1644281400000|2022-02-08 00:50:00|15018.9|14994.9|15014.1|14990.1|15020.6|14996.6|15014.1|14990.1|0
1644281700000|2022-02-08 00:55:00|15014|14990|15018.3|14994.3|15018.8|14994.8|15014|14990|0
1644282000000|2022-02-08 01:00:00|15018.8|14994.8|14988|14978|15018.8|15008.5|14987.5|14977.5|2162
1644282300000|2022-02-08 01:05:00|14988.5|14978.5|14989.5|14979.5|14997|14987|14987.5|14977.5|1050
1644282600000|2022-02-08 01:10:00|14989|14979|14970|14960|14989|14979|14969|14959|1047
1644282900000|2022-02-08 01:15:00|14970.5|14960.5|15000.5|14990.5|15000.5|14990.5|14970|14960|1426
1644283200000|2022-02-08 01:20:00|15000|14990|15008.5|14998.5|15011.5|15001.5|14995.5|14985.5|833
1644283500000|2022-02-08 01:25:00|15009|14999|14980|14970|15013|15003|14976|14966|1578
1644283800000|2022-02-08 01:30:00|14979.5|14969.5|14983|14973|15013.5|15003.5|14935|14925|13744
1644284100000|2022-02-08 01:35:00|14983.5|14973.5|14921|14911|14983.5|14973.5|14918.5|14908.5|6667
1644284400000|2022-02-08 01:40:00|14921.5|14911.5|14908|14898|14952.5|14942.5|14904.5|14894.5|8411
1644284700000|2022-02-08 01:45:00|14909|14899|14890|14880|14925|14915|14882|14872|7054
1644285000000|2022-02-08 01:50:00|14888|14878|14860|14850|14893|14883|14854|14844|7626
1644285300000|2022-02-08 01:55:00|14861|14851|14880|14870|14881|14871|14837|14827|7319
1644285600000|2022-02-08 02:00:00|14876|14866|14846.6|14836.6|14886.6|14876.6|14843.6|14833.6|4830
1644285900000|2022-02-08 02:05:00|14845.6|14835.6|14814.6|14804.6|14852.6|14842.6|14812.6|14802.6|5650
1644286200000|2022-02-08 02:10:00|14813.6|14803.6|14802.6|14792.6|14815.6|14805.6|14775.6|14765.6|7573
1644286500000|2022-02-08 02:15:00|14803.6|14793.6|14784.6|14774.6|14803.6|14793.6|14756.6|14746.6|6359
1644286800000|2022-02-08 02:20:00|14786.6|14776.6|14793.6|14783.6|14823.6|14813.6|14770.6|14760.6|4173
1644287100000|2022-02-08 02:25:00|14794.6|14784.6|14838.6|14828.6|14843.6|14833.6|14786.6|14776.6|3288
1644287400000|2022-02-08 02:30:00|14836.6|14826.6|14794.6|14784.6|14836.6|14826.6|14787.6|14777.6|4159
1644287700000|2022-02-08 02:35:00|14793.6|14783.6|14786.6|14776.6|14801.6|14791.6|14771.6|14761.6|3053
1644288000000|2022-02-08 02:40:00|14785.6|14775.6|14749.6|14739.6|14801.6|14791.6|14749.6|14739.6|5196
1644288300000|2022-02-08 02:45:00|14747.6|14737.6|14734.6|14724.6|14758.6|14748.6|14729.6|14719.6|5291
1644288600000|2022-02-08 02:50:00|14732.6|14722.6|14757.6|14747.6|14764.6|14754.6|14730.6|14720.6|3938
1644288900000|2022-02-08 02:55:00|14756.6|14746.6|14773.6|14763.6|14780.6|14770.6|14748.6|14738.6|3665
1644289200000|2022-02-08 03:00:00|14772.6|14762.6|14731.6|14721.6|14772.6|14762.6|14715.6|14705.6|5747
1644289500000|2022-02-08 03:05:00|14732.6|14722.6|14738.6|14728.6|14763.6|14753.6|14729.6|14719.6|3038
1644289800000|2022-02-08 03:10:00|14736.6|14726.6|14694.6|14684.6|14741.6|14731.6|14693.6|14683.6|5019
1644290100000|2022-02-08 03:15:00|14695.6|14685.6|14677.6|14667.6|14698.6|14688.6|14676.6|14666.6|5761
1644290400000|2022-02-08 03:20:00|14678.6|14668.6|14698.6|14688.6|14699.6|14689.6|14650.6|14640.6|6983
1644290700000|2022-02-08 03:25:00|14695.6|14685.6|14707.6|14697.6|14724.6|14714.6|14686.6|14676.6|3203
1644291000000|2022-02-08 03:30:00|14711.6|14701.6|14705.6|14695.6|14714.6|14704.6|14702.6|14692.6|501
1644291300000|2022-02-08 03:35:00|14704.6|14694.6|14703.6|14693.6|14709.6|14699.6|14702.6|14692.6|447
1644291600000|2022-02-08 03:40:00|14702.6|14692.6|14705.6|14695.6|14705.6|14695.6|14701.6|14691.6|350
1644291900000|2022-02-08 03:45:00|14706.6|14696.6|14705.6|14695.6|14706.6|14696.6|14700.6|14690.6|293
1644292200000|2022-02-08 03:50:00|14706.6|14696.6|14702.6|14692.6|14706.6|14696.6|14701.6|14691.6|377
1644292500000|2022-02-08 03:55:00|14703.6|14693.6|14702.6|14692.6|14704.6|14694.6|14700.6|14690.6|409
1644292800000|2022-02-08 04:00:00|14703.6|14693.6|14706.6|14696.6|14708.6|14698.6|14700.6|14690.6|304
1644293100000|2022-02-08 04:05:00|14707.6|14697.6|14708.6|14698.6|14710.6|14700.6|14703.6|14693.6|273
1644293400000|2022-02-08 04:10:00|14709.6|14699.6|14706.6|14696.6|14709.6|14699.6|14702.6|14692.6|624
1644293700000|2022-02-08 04:15:00|14707.6|14697.6|14707.6|14697.6|14709.6|14699.6|14704.6|14694.6|229
1644294000000|2022-02-08 04:20:00|14708.6|14698.6|14706.6|14696.6|14709.6|14699.6|14704.6|14694.6|150
1644294300000|2022-02-08 04:25:00|14707.6|14697.6|14704.6|14694.6|14707.6|14697.6|14703.6|14693.6|207
1644294600000|2022-02-08 04:30:00|14703.6|14693.6|14704.6|14694.6|14706.6|14696.6|14701.6|14691.6|363
1644294900000|2022-02-08 04:35:00|14703.6|14693.6|14704.6|14694.6|14705.6|14695.6|14701.6|14691.6|142
1644295200000|2022-02-08 04:40:00|14705.6|14695.6|14705.6|14695.6|14705.6|14695.6|14704.6|14694.6|183
1644295500000|2022-02-08 04:45:00|14704.6|14694.6|14705.6|14695.6|14707.6|14697.6|14704.6|14694.6|286
1644295800000|2022-02-08 04:50:00|14706.6|14696.6|14700.6|14690.6|14706.6|14696.6|14700.6|14690.6|225
1644296100000|2022-02-08 04:55:00|14701.6|14691.6|14704.6|14694.6|14704.6|14694.6|14700.6|14690.6|220
1644296400000|2022-02-08 05:00:00|14706.6|14696.6|14705.6|14695.6|14722.6|14712.6|14687.6|14677.6|5163
1644296700000|2022-02-08 05:05:00|14706.6|14696.6|14751.6|14741.6|14756.6|14746.6|14695.6|14685.6|4794
1644297000000|2022-02-08 05:10:00|14753.6|14743.6|14790.6|14780.6|14793.6|14783.6|14744.6|14734.6|8029
1644297300000|2022-02-08 05:15:00|14789.6|14779.6|14780.6|14770.6|14792.6|14782.6|14769.6|14759.6|2987
1644297600000|2022-02-08 05:20:00|14777.6|14767.6|14791.6|14781.6|14812.6|14802.6|14777.6|14767.6|5065
1644297900000|2022-02-08 05:25:00|14792.6|14782.6|14810.6|14800.6|14814.6|14804.6|14778.6|14768.6|3028
1644298200000|2022-02-08 05:30:00|14809.6|14799.6|14781.6|14771.6|14809.6|14799.6|14779.6|14769.6|3716
1644298500000|2022-02-08 05:35:00|14783.6|14773.6|14790.6|14780.6|14797.6|14787.6|14780.6|14770.6|1691
1644298800000|2022-02-08 05:40:00|14791.6|14781.6|14823.6|14813.6|14830.6|14820.6|14784.6|14774.6|3803
1644299100000|2022-02-08 05:45:00|14824.6|14814.6|14858.6|14848.6|14869.6|14859.6|14814.6|14804.6|5727
1644299400000|2022-02-08 05:50:00|14857.6|14847.6|14856.6|14846.6|14874.6|14864.6|14836.6|14826.6|5893
1644299700000|2022-02-08 05:55:00|14857.6|14847.6|14836.6|14826.6|14861.6|14851.6|14834.6|14824.6|2461
1644300000000|2022-02-08 06:00:00|14835.6|14825.6|14853.6|14843.6|14854.6|14844.6|14826.6|14816.6|2066
1644300300000|2022-02-08 06:05:00|14854.6|14844.6|14871.6|14861.6|14874.6|14864.6|14839.6|14829.6|3324
1644300600000|2022-02-08 06:10:00|14870.6|14860.6|14905.6|14895.6|14908.6|14898.6|14867.6|14857.6|5223
1644300900000|2022-02-08 06:15:00|14906.6|14896.6|14924.6|14914.6|14929.6|14919.6|14901.6|14891.6|4459
1644301200000|2022-02-08 06:20:00|14923.6|14913.6|14895.6|14885.6|14928.6|14918.6|14891.6|14881.6|3148
1644301500000|2022-02-08 06:25:00|14898.6|14888.6|14941.6|14931.6|14943.6|14933.6|14898.6|14888.6|3616
1644301800000|2022-02-08 06:30:00|14940.6|14930.6|14926.6|14916.6|14948.6|14938.6|14914.6|14904.6|4281
1644302100000|2022-02-08 06:35:00|14925.6|14915.6|14958.6|14948.6|14962.6|14952.6|14923.6|14913.6|3194
1644302400000|2022-02-08 06:40:00|14957.6|14947.6|14964.6|14954.6|14965.6|14955.6|14941.6|14931.6|3695
1644302700000|2022-02-08 06:45:00|14965.6|14955.6|14964.6|14954.6|14968.6|14958.6|14956.6|14946.6|5369
1644303000000|2022-02-08 06:50:00|14962.6|14952.6|14937.6|14927.6|14964.6|14954.6|14936.6|14926.6|6156
1644303300000|2022-02-08 06:55:00|14936.6|14926.6|14938.6|14928.6|14944.6|14934.6|14932.6|14922.6|6445
1644303600000|2022-02-08 07:00:00|14940.6|14930.6|14920.6|14910.6|14940.6|14930.6|14917.6|14907.6|3173
1644303900000|2022-02-08 07:05:00|14922.6|14912.6|14935.6|14925.6|14938.6|14928.6|14919.6|14909.6|2231
1644304200000|2022-02-08 07:10:00|14934.6|14924.6|14949.6|14939.6|14959.6|14949.6|14933.6|14923.6|1998
1644304500000|2022-02-08 07:15:00|14951.6|14941.6|14939.6|14929.6|14953.6|14943.6|14935.6|14925.6|787
1644304800000|2022-02-08 07:20:00|14938.6|14928.6|14929.6|14919.6|14941.6|14931.6|14924.6|14914.6|926
1644305100000|2022-02-08 07:25:00|14928.6|14918.6|14925.6|14915.6|14932.6|14922.6|14924.6|14914.6|709
1644305400000|2022-02-08 07:30:00|14926.6|14916.6|14927.6|14917.6|14930.6|14920.6|14919.6|14909.6|848
1644305700000|2022-02-08 07:35:00|14926.6|14916.6|14923.6|14913.6|14926.6|14916.6|14921.6|14911.6|659
1644306000000|2022-02-08 07:40:00|14922.6|14912.6|14924.6|14914.6|14927.6|14917.6|14921.6|14911.6|459
1644306300000|2022-02-08 07:45:00|14925.6|14915.6|14926.6|14916.6|14926.6|14916.6|14919.6|14909.6|616
1644306600000|2022-02-08 07:50:00|14925.6|14915.6|14929.6|14919.6|14931.6|14921.6|14922.6|14912.6|563
1644306900000|2022-02-08 07:55:00|14930.6|14920.6|14935.6|14925.6|14940.6|14930.6|14929.6|14919.6|1176
1644307200000|2022-02-08 08:00:00|14938.6|14924.6|14942.6|14930.6|14944.6|14933.6|14925.6|14914.6|895
1644307500000|2022-02-08 08:05:00|14943.6|14931.6|14923.6|14912.6|14944.6|14933.6|14923.6|14912.6|853
1644307800000|2022-02-08 08:10:00|14924.6|14913.6|14922.6|14911.6|14928.6|14917.6|14919.6|14907.6|923
1644308100000|2022-02-08 08:15:00|14924.6|14912.6|14918.6|14907.6|14927.6|14916.6|14918.6|14907.6|850
1644308400000|2022-02-08 08:20:00|14919.6|14908.6|14923.6|14912.6|14926.6|14915.6|14913.6|14902.6|1124
1644308700000|2022-02-08 08:25:00|14922.6|14911.6|14917.6|14906.6|14924.6|14913.6|14913.6|14902.6|1553
1644309000000|2022-02-08 08:30:00|14921.8|14897.8|14912.2|14888.2|14929|14905|14910.4|14886.4|0
1644309300000|2022-02-08 08:35:00|14911.8|14887.8|14908.1|14884.1|14922.7|14898.7|14903.5|14879.5|5352
1644309600000|2022-02-08 08:40:00|14907.2|14883.2|14875.6|14851.6|14915.3|14891.3|14873.8|14849.8|0
1644309900000|2022-02-08 08:45:00|14875.2|14851.2|14897|14873|14898.3|14874.3|14875.2|14851.2|0
1644310200000|2022-02-08 08:50:00|14896.8|14872.8|14888.5|14864.5|14897|14873|14880.6|14856.6|0
1644310500000|2022-02-08 08:55:00|14888.7|14864.7|14879.7|14855.7|14892.5|14868.5|14873.3|14849.3|0
1644310800000|2022-02-08 09:00:00|14879.5|14855.5|14902.6|14890.6|14904.6|14893.6|14879.5|14855.5|912
1644311100000|2022-02-08 09:05:00|14901.6|14891.6|14904.6|14893.6|14904.6|14893.6|14899.6|14887.6|161
1644311400000|2022-02-08 09:10:00|14903.6|14892.6|14905.6|14893.6|14907.6|14895.6|14903.6|14892.6|188
1644311700000|2022-02-08 09:15:00|14907.6|14894.6|14914.6|14902.6|14914.6|14903.6|14906.6|14894.6|680
1644312000000|2022-02-08 09:20:00|14913.6|14901.6|14914.6|14903.6|14915.6|14904.6|14912.6|14901.6|163
1644312300000|2022-02-08 09:25:00|14915.6|14904.6|14909.6|14898.6|14917.6|14906.6|14909.6|14897.6|353
1644312600000|2022-02-08 09:30:00|14910.6|14899.6|14907.6|14896.6|14912.6|14901.6|14906.6|14895.6|196
1644312900000|2022-02-08 09:35:00|14906.6|14895.6|14905.6|14894.6|14907.6|14896.6|14905.6|14894.6|108
1644313200000|2022-02-08 09:40:00|14906.6|14895.6|14902.6|14891.6|14908.6|14897.6|14901.6|14890.6|125
1644313500000|2022-02-08 09:45:00|14903.6|14892.6|14908.6|14897.6|14909.6|14898.6|14903.6|14892.6|178
1644313800000|2022-02-08 09:50:00|14907.6|14896.6|15025.6|15014.6|15035.6|15021.6|14907.6|14896.6|7386
1644314100000|2022-02-08 09:55:00|15027.6|15013.6|14987.6|14975.6|15034.6|15021.6|14986.6|14974.6|1810
1644314400000|2022-02-08 10:00:00|14988.6|14974.6|14962.6|14951.6|14988.6|14974.6|14962.6|14950.6|1113
1644314700000|2022-02-08 10:05:00|14963.6|14950.6|14972.6|14960.6|14972.6|14960.6|14960.6|14948.6|703
1644315000000|2022-02-08 10:10:00|14973.6|14961.6|14984.6|14972.6|14984.6|14972.6|14971.6|14959.6|461
1644315300000|2022-02-08 10:15:00|14983.6|14971.6|14975.6|14963.6|14984.6|14972.6|14965.6|14954.6|387
1644315600000|2022-02-08 10:20:00|14976.6|14964.6|14979.6|14968.6|14991.6|14979.6|14975.6|14963.6|568
1644315900000|2022-02-08 10:25:00|14980.6|14969.6|14992.6|14981.6|14993.6|14982.6|14979.6|14968.6|312
1644316200000|2022-02-08 10:30:00|14991.6|14980.6|14990.6|14979.6|14993.6|14981.6|14986.6|14975.6|451
1644316500000|2022-02-08 10:35:00|14991.6|14980.6|15007.6|14996.6|15008.6|14997.6|14991.6|14980.6|822
1644316800000|2022-02-08 10:40:00|15006.6|14995.6|15012.6|15000.6|15015.6|15004.6|15004.6|14993.6|618
1644317100000|2022-02-08 10:45:00|15011.6|15001.6|15015.6|15004.6|15015.6|15004.6|15008.6|14997.6|191
1644317400000|2022-02-08 10:50:00|15014.6|15003.6|14992.6|14980.6|15015.6|15004.6|14990.6|14979.6|476
1644317700000|2022-02-08 10:55:00|14993.6|14981.6|14992.6|14980.6|14994.6|14983.6|14991.6|14979.6|97
1644318000000|2022-02-08 11:00:00|14993.6|14981.6|14989.6|14977.6|14995.6|14983.6|14983.6|14971.6|188
1644318300000|2022-02-08 11:05:00|14990.6|14979.6|14989.6|14977.6|14998.6|14987.6|14989.6|14976.6|399
1644318600000|2022-02-08 11:10:00|14988.6|14976.6|14992.6|14979.6|15000.6|14989.6|14986.6|14975.6|420
1644318900000|2022-02-08 11:15:00|14991.6|14980.6|14980.6|14968.6|14993.6|14981.6|14976.6|14965.6|335
1644319200000|2022-02-08 11:20:00|14981.6|14969.6|14980.6|14969.6|14983.6|14972.6|14980.6|14968.6|94
1644319500000|2022-02-08 11:25:00|14981.6|14968.6|14980.6|14969.6|14981.6|14969.6|14977.6|14966.6|74
1644319800000|2022-02-08 11:30:00|14981.6|14968.6|14985.6|14974.6|14986.6|14975.6|14981.6|14968.6|81
1644320100000|2022-02-08 11:35:00|14986.6|14973.6|14976.6|14965.6|14986.6|14975.6|14975.6|14964.6|385
1644320400000|2022-02-08 11:40:00|14975.6|14964.6|14982.6|14971.6|14986.6|14975.6|14975.6|14964.6|249
1644320700000|2022-02-08 11:45:00|14981.6|14970.6|14981.6|14970.6|14986.6|14975.6|14980.6|14969.6|210
1644321000000|2022-02-08 11:50:00|14982.6|14971.6|14985.6|14973.6|14986.6|14974.6|14981.6|14970.6|138
1644321300000|2022-02-08 11:55:00|14984.6|14972.6|14985.6|14973.6|14986.6|14974.6|14982.6|14971.6|57
1644321600000|2022-02-08 12:00:00|14984.6|14972.6|14980.6|14968.6|14985.6|14972.6|14980.6|14968.6|82
1644321900000|2022-02-08 12:05:00|14979.6|14967.6|14986.6|14974.6|14989.6|14978.6|14979.6|14967.6|113
1644322200000|2022-02-08 12:10:00|14984.6|14973.6|14985.6|14974.6|14987.6|14976.6|14981.6|14970.6|103
1644322500000|2022-02-08 12:15:00|14986.6|14973.6|14980.6|14969.6|14986.6|14974.6|14976.6|14964.6|83
1644322800000|2022-02-08 12:20:00|14979.6|14968.6|14977.6|14965.6|14979.6|14968.6|14974.6|14963.6|66
1644323100000|2022-02-08 12:25:00|14976.6|14966.6|14978.6|14966.6|14980.6|14968.6|14976.6|14965.6|56
1644323400000|2022-02-08 12:30:00|14977.6|14965.6|14978.6|14967.6|14980.6|14969.6|14976.6|14965.6|91
1644323700000|2022-02-08 12:35:00|14979.6|14968.6|14978.6|14967.6|14980.6|14969.6|14975.6|14964.6|105
1644324000000|2022-02-08 12:40:00|14977.6|14966.6|14975.6|14964.6|14980.6|14968.6|14975.6|14964.6|71
1644324300000|2022-02-08 12:45:00|14974.6|14963.6|14979.6|14968.6|14979.6|14968.6|14972.6|14961.6|280
1644324600000|2022-02-08 12:50:00|14980.6|14967.6|14979.6|14968.6|14980.6|14969.6|14976.6|14965.6|100
1644324900000|2022-02-08 12:55:00|14980.6|14969.6|14983.6|14972.6|14987.6|14976.6|14979.6|14969.6|208
1644325200000|2022-02-08 13:00:00|14982.6|14971.6|14985.6|14974.6|14988.6|14977.6|14982.6|14971.6|68
1644325500000|2022-02-08 13:05:00|14984.6|14973.6|14987.6|14975.6|14989.6|14977.6|14984.6|14973.6|49
1644325800000|2022-02-08 13:10:00|14988.6|14976.6|14990.6|14979.6|14991.6|14980.6|14986.6|14975.6|72
1644326100000|2022-02-08 13:15:00|14989.6|14978.6|14984.6|14973.6|14991.6|14980.6|14981.6|14970.6|112
1644326400000|2022-02-08 13:20:00|14985.6|14974.6|14979.6|14967.6|14988.6|14976.6|14976.6|14965.6|234
1644326700000|2022-02-08 13:25:00|14978.6|14966.6|14982.6|14971.6|14991.6|14980.6|14977.6|14966.6|371
1644327000000|2022-02-08 13:30:00|14983.6|14972.6|14983.6|14972.6|14984.6|14972.6|14979.6|14968.6|63
1644327300000|2022-02-08 13:35:00|14984.6|14973.6|14985.6|14974.6|14991.6|14980.6|14984.6|14973.6|223
1644327600000|2022-02-08 13:40:00|14984.6|14973.6|14982.6|14971.6|14986.6|14974.6|14982.6|14970.6|65
1644327900000|2022-02-08 13:45:00|14983.6|14972.6|14981.6|14970.6|14985.6|14973.6|14979.6|14968.6|76
1644328200000|2022-02-08 13:50:00|14980.6|14969.6|14980.6|14969.6|14986.6|14975.6|14978.6|14967.6|140
1644328500000|2022-02-08 13:55:00|14981.6|14968.6|14980.6|14968.6|14985.6|14973.6|14978.6|14967.6|221
1644328800000|2022-02-08 14:00:00|14979.6|14969.6|14985.6|14974.6|14986.6|14975.6|14979.6|14968.6|123
1644329100000|2022-02-08 14:05:00|14984.6|14973.6|14983.6|14972.6|14989.6|14978.6|14983.6|14972.6|125
1644329400000|2022-02-08 14:10:00|14984.6|14973.6|14980.6|14969.6|14985.6|14974.6|14979.6|14967.6|90
1644329700000|2022-02-08 14:15:00|14981.6|14968.6|14981.6|14969.6|14982.6|14971.6|14977.6|14966.6|31
1644330000000|2022-02-08 14:20:00|14980.6|14968.6|14982.6|14971.6|14984.6|14973.6|14978.6|14967.6|53
1644330300000|2022-02-08 14:25:00|14983.6|14970.6|14986.6|14975.6|14987.6|14975.6|14980.6|14969.6|158
1644330600000|2022-02-08 14:30:00|14987.6|14974.6|14985.6|14974.6|14998.6|14987.6|14976.6|14965.6|1237
1644330900000|2022-02-08 14:35:00|14987.6|14976.6|15012.6|15000.6|15014.6|15003.6|14987.6|14976.6|1009
1644331200000|2022-02-08 14:40:00|15011.6|14999.6|15018.6|15007.6|15022.6|15011.6|15007.6|14996.6|845
1644331500000|2022-02-08 14:45:00|15019.6|15008.6|15023.6|15012.6|15029.6|15018.6|15018.6|15007.6|1198
1644331800000|2022-02-08 14:50:00|15022.6|15011.6|15014.6|15002.6|15026.6|15015.6|15013.6|15002.6|836
1644332100000|2022-02-08 14:55:00|15013.6|15003.6|15001.6|14990.6|15014.6|15003.6|15001.6|14989.6|595
1644332400000|2022-02-08 15:00:00|14999.6|14989.6|14991.6|14979.6|15000.6|14990.6|14984.6|14973.6|606
1644332700000|2022-02-08 15:05:00|14990.6|14978.6|14989.6|14978.6|15001.6|14990.6|14987.6|14976.6|407
1644333000000|2022-02-08 15:10:00|14990.6|14977.6|14989.6|14978.6|14992.6|14981.6|14985.6|14974.6|325
1644333300000|2022-02-08 15:15:00|14990.6|14979.6|14997.6|14985.6|15002.6|14991.6|14989.6|14978.6|368
1644333600000|2022-02-08 15:20:00|14996.6|14986.6|14999.6|14988.6|15003.6|14992.6|14995.6|14984.6|310
1644333900000|2022-02-08 15:25:00|14998.6|14987.6|14990.6|14978.6|15003.6|14991.6|14988.6|14976.6|285
1644334200000|2022-02-08 15:30:00|14989.6|14979.6|14989.6|14978.6|14997.6|14986.6|14988.6|14977.6|325
1644334500000|2022-02-08 15:35:00|14988.6|14977.6|15000.6|14988.6|15002.6|14990.6|14986.6|14975.6|299
1644334800000|2022-02-08 15:40:00|14999.6|14989.6|15000.6|14988.6|15001.6|14990.6|14997.6|14986.6|262
1644335100000|2022-02-08 15:45:00|14999.6|14989.6|14999.6|14988.6|15005.6|14993.6|14998.6|14987.6|430
1644335400000|2022-02-08 15:50:00|15000.6|14989.6|14996.6|14985.6|15000.6|14989.6|14994.6|14983.6|470
1644335700000|2022-02-08 15:55:00|14997.6|14984.6|14993.6|14981.6|15000.6|14989.6|14992.6|14981.6|260
1644336000000|2022-02-08 16:00:00|14994.6|14982.6|15001.6|14990.6|15005.6|14994.6|14992.6|14981.6|345
1644336300000|2022-02-08 16:05:00|15002.6|14989.6|14996.6|14985.6|15002.6|14991.6|14994.6|14983.6|169
1644336600000|2022-02-08 16:10:00|14997.6|14984.6|14995.6|14984.6|14999.6|14988.6|14993.6|14982.6|245
1644336900000|2022-02-08 16:15:00|14996.6|14985.6|15003.6|14992.6|15003.6|14992.6|14994.6|14983.6|216
1644337200000|2022-02-08 16:20:00|15004.6|14993.6|15000.6|14989.6|15004.6|14993.6|14995.6|14984.6|329
1644337500000|2022-02-08 16:25:00|15001.6|14990.6|14999.6|14988.6|15002.6|14991.6|14997.6|14986.6|114
1644337800000|2022-02-08 16:30:00|15000.6|14987.6|14999.6|14987.6|15003.6|14992.6|14996.6|14984.6|295
1644338100000|2022-02-08 16:35:00|14998.6|14986.6|14999.6|14988.6|15001.6|14989.6|14996.6|14985.6|156
1644338400000|2022-02-08 16:40:00|15000.6|14987.6|15001.6|14989.6|15003.6|14992.6|14997.6|14986.6|214
1644338700000|2022-02-08 16:45:00|15002.6|14990.6|15001.6|14990.6|15005.6|14994.6|15000.6|14989.6|125
1644339000000|2022-02-08 16:50:00|15002.6|14991.6|15004.6|14993.6|15004.6|14993.6|15000.6|14989.6|66
1644339300000|2022-02-08 16:55:00|15005.6|14994.6|15007.6|14996.6|15007.6|14996.6|15004.6|14992.6|129
1644339600000|2022-02-08 17:00:00|15008.6|14997.6|15010.6|14999.6|15011.6|15000.6|15007.6|14996.6|259
1644339900000|2022-02-08 17:05:00|15011.6|14998.6|15012.6|15001.6|15013.6|15002.6|15009.6|14998.6|280
1644340200000|2022-02-08 17:10:00|15011.6|15000.6|15010.6|14998.6|15013.6|15001.6|15009.6|14998.6|112
1644340500000|2022-02-08 17:15:00|15009.6|14997.6|15010.6|14998.6|15011.6|15000.6|15008.6|14997.6|74
1644340800000|2022-02-08 17:20:00|15009.6|14997.6|15012.6|15001.6|15012.6|15001.6|15008.6|14997.6|85
1644341100000|2022-02-08 17:25:00|15011.6|15000.6|15011.6|15000.6|15012.6|15001.6|15008.6|14997.6|55
1644341400000|2022-02-08 17:30:00|15012.6|15001.6|15013.6|15001.6|15013.6|15002.6|15011.6|15000.6|111
1644341700000|2022-02-08 17:35:00|15012.6|15002.6|15013.6|15002.6|15014.6|15002.6|15011.6|15000.6|94
1644342000000|2022-02-08 17:40:00|15012.6|15001.6|15012.6|15001.6|15014.6|15003.6|15011.6|15000.6|113
1644342300000|2022-02-08 17:45:00|15013.6|15002.6|15011.6|14999.6|15013.6|15002.6|15010.6|14999.6|67
1644342600000|2022-02-08 17:50:00|15010.6|14998.6|15009.6|14997.6|15010.6|14999.6|15007.6|14996.6|46
1644342900000|2022-02-08 17:55:00|15008.6|14998.6|15007.6|14995.6|15008.6|14998.6|15005.6|14994.6|53
1644343200000|2022-02-08 18:00:00|15006.6|14996.6|15009.6|14997.6|15009.6|14998.6|15005.6|14994.6|90
1644343500000|2022-02-08 18:05:00|15008.6|14998.6|15009.6|14997.6|15010.6|14999.6|15007.6|14995.6|165
1644343800000|2022-02-08 18:10:00|15008.6|14998.6|15008.6|14997.6|15011.6|15000.6|15007.6|14996.6|63
1644344100000|2022-02-08 18:15:00|15007.6|14996.6|15002.6|14991.6|15007.6|14996.6|15000.6|14989.6|88
1644344400000|2022-02-08 18:20:00|15001.6|14990.6|14998.6|14987.6|15003.6|14992.6|14998.6|14987.6|63
1644344700000|2022-02-08 18:25:00|14999.6|14986.6|14998.6|14987.6|15000.6|14989.6|14997.6|14985.6|72
1644345000000|2022-02-08 18:30:00|14999.6|14986.6|15001.6|14990.6|15002.6|14991.6|14997.6|14986.6|53
1644345300000|2022-02-08 18:35:00|15002.6|14991.6|15003.6|14992.6|15005.6|14993.6|14999.6|14988.6|141
1644345600000|2022-02-08 18:40:00|15004.6|14991.6|15001.6|14990.6|15005.6|14993.6|15000.6|14989.6|72
1644345900000|2022-02-08 18:45:00|15002.6|14991.6|14999.6|14987.6|15005.6|14994.6|14998.6|14987.6|115
1644346200000|2022-02-08 18:50:00|14998.6|14986.6|14996.6|14985.6|14999.6|14987.6|14994.6|14983.6|84
1644346500000|2022-02-08 18:55:00|14997.6|14986.6|15003.6|14991.6|15003.6|14991.6|14996.6|14985.6|72
1644346800000|2022-02-08 19:00:00|15002.6|14992.6|15012.6|15001.6|15012.6|15001.6|15002.6|14990.6|170
1644347100000|2022-02-08 19:05:00|15011.6|15000.6|15009.6|14997.6|15013.6|15002.6|15008.6|14996.6|267
1644347400000|2022-02-08 19:10:00|15008.6|14996.6|15004.6|14993.6|15009.6|14997.6|15001.6|14989.6|348
1644347700000|2022-02-08 19:15:00|15005.6|14992.6|14996.6|14984.6|15005.6|14993.6|14995.6|14984.6|99
1644348000000|2022-02-08 19:20:00|14995.6|14985.6|14990.6|14978.6|14995.6|14985.6|14987.6|14976.6|171
1644348300000|2022-02-08 19:25:00|14991.6|14979.6|14987.6|14976.6|14991.6|14980.6|14986.6|14974.6|151
1644348600000|2022-02-08 19:30:00|14986.6|14975.6|15000.6|14989.6|15001.6|14989.6|14986.6|14975.6|163
1644348900000|2022-02-08 19:35:00|15001.6|14988.6|14991.6|14979.6|15002.6|14991.6|14990.6|14979.6|134
1644349200000|2022-02-08 19:40:00|14992.6|14980.6|14996.6|14986.6|14997.6|14986.6|14992.6|14980.6|70
1644349500000|2022-02-08 19:45:00|14996.1|14986.1|14993.6|14983.6|14998.1|14988.1|14989.6|14979.6|67
1644349800000|2022-02-08 19:50:00|14994.1|14984.1|14995.6|14985.6|14996.1|14986.1|14991.1|14981.1|57
1644350100000|2022-02-08 19:55:00|14995.1|14985.1|14992.6|14982.6|14997.1|14987.1|14990.1|14980.1|93
1644350400000|2022-02-08 20:00:00|14992.1|14982.1|14990.6|14980.6|14992.1|14982.1|14985.1|14975.1|203
1644350700000|2022-02-08 20:05:00|14990.1|14980.1|14990.6|14980.6|14992.1|14982.1|14987.1|14977.1|134
1644351000000|2022-02-08 20:10:00|14991.1|14981.1|14999.1|14989.1|14999.1|14989.1|14990.1|14980.1|156
1644351300000|2022-02-08 20:15:00|15000.1|14990.1|15001.1|14991.1|15002.1|14992.1|14996.1|14986.1|170
1644351600000|2022-02-08 20:20:00|15000.1|14990.1|14997.1|14987.1|15002.1|14992.1|14997.1|14987.1|82
1644351900000|2022-02-08 20:25:00|14996.1|14986.1|14993.6|14983.6|14997.1|14987.1|14991.1|14981.1|180
1644352200000|2022-02-08 20:30:00|14994.1|14984.1|14999.1|14989.1|15000.1|14990.1|14993.6|14983.6|136
1644352500000|2022-02-08 20:35:00|14998.6|14988.6|14994.1|14984.1|15000.1|14990.1|14992.1|14982.1|143
1644352800000|2022-02-08 20:40:00|14995.1|14985.1|15000.6|14990.6|15003.1|14993.1|14995.1|14985.1|206
1644353100000|2022-02-08 20:45:00|15000.1|14990.1|14998.6|14988.6|15001.1|14991.1|14996.1|14986.1|187
1644353400000|2022-02-08 20:50:00|14999.1|14989.1|15006.1|14996.1|15006.1|14996.1|14994.1|14984.1|195
1644353700000|2022-02-08 20:55:00|15006.6|14996.6|15009.1|14999.1|15010.6|15000.6|15006.1|14996.1|251
1644354000000|2022-02-08 21:00:00|15008.1|14998.1|15010.1|15000.1|15010.1|15000.1|15008.1|14998.1|115
1644354300000|2022-02-08 21:05:00|15009.6|14999.6|15009.1|14999.1|15009.6|14999.6|15009.1|14999.1|17
1644354600000|2022-02-08 21:10:00|15008.1|14998.1|15002.1|14992.1|15008.6|14998.6|15000.6|14990.6|58
1644354900000|2022-02-08 21:15:00|15009.8|14985.8|15014.8|14990.8|15017.1|14993.1|15008.5|14984.5|0
1644355200000|2022-02-08 21:20:00|15015.1|14991.1|15014.4|14990.4|15016.4|14992.4|15013.8|14989.8|0
1644355500000|2022-02-08 21:25:00|15015.1|14991.1|15015.1|14991.1|15015.8|14991.8|15013.8|14989.8|0
1644355800000|2022-02-08 21:30:00|15014.4|14990.4|15015.9|14991.9|15017.2|14993.2|15013.9|14989.9|0
1644356100000|2022-02-08 21:35:00|15015.2|14991.2|15015.9|14991.9|15016.5|14992.5|15014.5|14990.5|0
1644356400000|2022-02-08 21:40:00|15016.2|14992.2|15013.9|14989.9|15016.2|14992.2|15013.9|14989.9|0
1644356700000|2022-02-08 21:45:00|15014.2|14990.2|15014|14990|15015.9|14991.9|15013.9|14989.9|0
1644357000000|2022-02-08 21:50:00|15014.6|14990.6|15014|14990|15015|14991|15014|14990|0
1644357300000|2022-02-08 21:55:00|15014.3|14990.3|15015.5|14991.5|15015.6|14991.6|15014|14990|0
1644357600000|2022-02-08 22:00:00|15015.3|14991.3|15015.2|14991.2|15016.2|14992.2|15015.2|14991.2|0
1644357900000|2022-02-08 22:05:00|15015|14991|15014.1|14990.1|15015.2|14991.2|15014.1|14990.1|0
1644358200000|2022-02-08 22:10:00|15014.7|14990.7|15015.7|14991.7|15015.7|14991.7|15014|14990|0
1644358500000|2022-02-08 22:15:00|15015.5|14991.5|15014.4|14990.4|15015.5|14991.5|15014|14990|0
1644358800000|2022-02-08 22:20:00|15014.3|14990.3|15014.3|14990.3|15014.3|14990.3|15014.3|14990.3|0
1644359100000|2022-02-08 22:25:00|15013.8|14989.8|15013.8|14989.8|15014.4|14990.4|15013.4|14989.4|0
1644359400000|2022-02-08 22:30:00|15014.4|14990.4|15013.9|14989.9|15014.5|14990.5|15013.8|14989.8|0
1644359700000|2022-02-08 22:35:00|15014|14990|15014.5|14990.5|15014.8|14990.8|15013.4|14989.4|0
1644360000000|2022-02-08 22:40:00|15014.8|14990.8|15014|14990|15015.1|14991.1|15014|14990|0
1644360300000|2022-02-08 22:45:00|15014.4|14990.4|15014|14990|15014.7|14990.7|15014|14990|0
1644360600000|2022-02-08 22:50:00|15014.1|14990.1|15014.4|14990.4|15014.5|14990.5|15013.9|14989.9|0
1644360900000|2022-02-08 22:55:00|15014.6|14990.6|15014.4|14990.4|15014.7|14990.7|15014.4|14990.4|0
1644361200000|2022-02-08 23:00:00|15017.6|14993.6|15021.3|14997.3|15021.6|14997.6|15015.3|14991.3|0
1644361500000|2022-02-08 23:05:00|15021.9|14997.9|15024.1|15000.1|15026.2|15002.2|15021.3|14997.3|0
1644361800000|2022-02-08 23:10:00|15024.8|15000.8|15024.4|15000.4|15027.1|15003.1|15023.5|14999.5|0
1644362100000|2022-02-08 23:15:00|15024.1|15000.1|15024.1|15000.1|15026.8|15002.8|15021.8|14997.8|0
1644362400000|2022-02-08 23:20:00|15024.8|15000.8|15032.6|15008.6|15033|15009|15024.8|15000.8|0
1644362700000|2022-02-08 23:25:00|15033|15009|15034.9|15010.9|15039.6|15015.6|15031.6|15007.6|0
1644363000000|2022-02-08 23:30:00|15035.2|15011.2|15032.9|15008.9|15035.6|15011.6|15031.9|15007.9|0
1644363300000|2022-02-08 23:35:00|15033.6|15009.6|15020.3|14996.3|15033.6|15009.6|15019.1|14995.1|0
1644363600000|2022-02-08 23:40:00|15020.6|14996.6|15026.5|15002.5|15027.5|15003.5|15020.3|14996.3|0
1644363900000|2022-02-08 23:45:00|15026.2|15002.2|15022.2|14998.2|15027.5|15003.5|15021.5|14997.5|0
1644364200000|2022-02-08 23:50:00|15022.5|14998.5|15028.5|15004.5|15030.2|15006.2|15021.5|14997.5|0
1644364500000|2022-02-08 23:55:00|15028.6|15004.6|15028.1|15004.1|15028.6|15004.6|15025.2|15001.2|0
1644364800000|2022-02-09 00:00:00|15028.4|15004.4|15027.1|15003.1|15029.8|15005.8|15022.1|14998.1|0
1644365100000|2022-02-09 00:05:00|15027.8|15003.8|15030.8|15006.8|15033.6|15009.6|15027.8|15003.8|0
1644365400000|2022-02-09 00:10:00|15031.5|15007.5|15026.9|15002.9|15031.5|15007.5|15025.5|15001.5|0
1644365700000|2022-02-09 00:15:00|15026.2|15002.2|15021.3|14997.3|15026.9|15002.9|15019.7|14995.7|0
1644366000000|2022-02-09 00:20:00|15021.1|14997.1|15016.4|14992.4|15026|15002|15014.3|14990.3|0
1644366300000|2022-02-09 00:25:00|15016.5|14992.5|15013.4|14989.4|15017.6|14993.6|15012.9|14988.9|0
1644366600000|2022-02-09 00:30:00|15012.9|14988.9|15013.4|14989.4|15014.7|14990.7|15007.9|14983.9|0
1644366900000|2022-02-09 00:35:00|15013.2|14989.2|15015.8|14991.8|15016.4|14992.4|15011.9|14987.9|0
1644367200000|2022-02-09 00:40:00|15015.6|14991.6|15014|14990|15015.6|14991.6|15011.7|14987.7|0
1644367500000|2022-02-09 00:45:00|15013.5|14989.5|15018.7|14994.7|15018.9|14994.9|15013.2|14989.2|0
1644367800000|2022-02-09 00:50:00|15018.2|14994.2|15019.3|14995.3|15019.6|14995.6|15014.6|14990.6|0
1644368100000|2022-02-09 00:55:00|15018.8|14994.8|15010.3|14986.3|15019.7|14995.7|15008.8|14984.8|0
1644368400000|2022-02-09 01:00:00|15010|14986|14988.1|14978.1|15010|14992.1|14981.1|14971.1|2330
1644368700000|2022-02-09 01:05:00|14987.6|14977.6|15001.6|14991.6|15003.1|14993.1|14986.1|14976.1|996
1644369000000|2022-02-09 01:10:00|15000.1|14990.1|15005.1|14995.1|15006.1|14996.1|14997.1|14987.1|855
1644369300000|2022-02-09 01:15:00|15005.6|14995.6|14977|14967|15017.6|15007.6|14970|14960|3436
1644369600000|2022-02-09 01:20:00|14976|14966|14966|14956|14980|14970|14964|14954|1801
1644369900000|2022-02-09 01:25:00|14965.5|14955.5|14988|14978|14988|14978|14963|14953|2429
1644370200000|2022-02-09 01:30:00|14988.5|14978.5|14997|14987|15039.5|15029.5|14971.5|14961.5|19477
1644370500000|2022-02-09 01:35:00|14997.5|14987.5|15032|15022|15043.5|15033.5|14970|14960|9209
1644370800000|2022-02-09 01:40:00|15030|15020|15015.5|15005.5|15035|15025|14994.5|14984.5|5353
1644371100000|2022-02-09 01:45:00|15015|15005|14992|14982|15034|15024|14981|14971|4968
1644371400000|2022-02-09 01:50:00|14993|14983|14966|14956|15012|15002|14956|14946|5594
1644371700000|2022-02-09 01:55:00|14969|14959|14980|14970|14991|14981|14965|14955|3299
1644372000000|2022-02-09 02:00:00|14986|14976|15018|15008|15027|15017|14979|14969|4436
1644372300000|2022-02-09 02:05:00|15017|15007|14991|14981|15017|15007|14990|14980|2926
1644372600000|2022-02-09 02:10:00|14992|14982|14990|14980|15003|14993|14969|14959|2960
1644372900000|2022-02-09 02:15:00|14991|14981|15033|15023|15034|15024|14988|14978|2576
1644373200000|2022-02-09 02:20:00|15034|15024|15035|15025|15044|15034|15022|15012|4370
1644373500000|2022-02-09 02:25:00|15036|15026|15050|15040|15055|15045|15023|15013|4864
1644373800000|2022-02-09 02:30:00|15052|15042|15018|15008|15053|15043|15003|14993|3063
1644374100000|2022-02-09 02:35:00|15014|15004|15015|15005|15037|15027|15007|14997|2209
1644374400000|2022-02-09 02:40:00|15016|15006|14992|14982|15018|15008|14985|14975|3200
1644374700000|2022-02-09 02:45:00|14991|14981|14988|14978|15012|15002|14982|14972|1500
1644375000000|2022-02-09 02:50:00|14987|14977|15015|15005|15016|15006|14983|14973|2462
1644375300000|2022-02-09 02:55:00|15014|15004|15004|14994|15017|15007|14989|14979|1179
1644375600000|2022-02-09 03:00:00|15005|14995|15022|15012|15022|15012|14997|14987|1244
1644375900000|2022-02-09 03:05:00|15020|15010|15025|15015|15040|15030|15020|15010|1380
1644376200000|2022-02-09 03:10:00|15028|15018|15030|15020|15042|15032|15018|15008|1593
1644376500000|2022-02-09 03:15:00|15031|15021|15024|15014|15033|15023|15018|15008|741
1644376800000|2022-02-09 03:20:00|15025|15015|15015|15005|15041|15031|15014|15004|1328
1644377100000|2022-02-09 03:25:00|15014|15004|15019|15009|15026|15016|15006|14996|1058
1644377400000|2022-02-09 03:30:00|15022|15012|15024|15014|15029|15019|15020|15010|463
1644377700000|2022-02-09 03:35:00|15025|15015|15027|15017|15028|15018|15023|15013|217
1644378000000|2022-02-09 03:40:00|15024|15014|15030|15020|15031|15021|15024|15014|348
1644378300000|2022-02-09 03:45:00|15031|15021|15031|15021|15034|15024|15030|15020|328
1644378600000|2022-02-09 03:50:00|15030|15020|15031|15021|15034|15024|15028|15018|431
1644378900000|2022-02-09 03:55:00|15030|15020|15032|15022|15034|15024|15028|15018|154
1644379200000|2022-02-09 04:00:00|15030|15020|15032|15022|15033|15023|15030|15020|75
1644379500000|2022-02-09 04:05:00|15031|15021|15036|15026|15036|15026|15031|15021|69
1644379800000|2022-02-09 04:10:00|15034|15024|15034|15024|15037|15027|15034|15024|137
1644380100000|2022-02-09 04:15:00|15033|15023|15037|15027|15037|15027|15032|15022|153
1644380400000|2022-02-09 04:20:00|15038|15028|15051|15041|15051|15041|15036|15026|1027
1644380700000|2022-02-09 04:25:00|15050|15040|15048|15038|15052|15042|15048|15038|349
1644381000000|2022-02-09 04:30:00|15047|15037|15048|15038|15048|15038|15046|15036|194
1644381300000|2022-02-09 04:35:00|15047|15037|15048|15038|15048|15038|15044|15034|177
1644381600000|2022-02-09 04:40:00|15047|15037|15045|15035|15047|15037|15044|15034|410
1644381900000|2022-02-09 04:45:00|15046|15036|15041|15031|15046|15036|15040|15030|183
1644382200000|2022-02-09 04:50:00|15040|15030|15038|15028|15041|15031|15037|15027|435
1644382500000|2022-02-09 04:55:00|15039|15029|15039|15029|15039|15029|15036|15026|314
1644382800000|2022-02-09 05:00:00|15037|15027|15087|15077|15090|15080|15033|15023|10226
1644383100000|2022-02-09 05:05:00|15086|15076|15134|15124|15135|15125|15084|15074|8328
1644383400000|2022-02-09 05:10:00|15131|15121|15123|15113|15139|15129|15118|15108|4827
1644383700000|2022-02-09 05:15:00|15122|15112|15130|15120|15133|15123|15119|15109|3028
1644384000000|2022-02-09 05:20:00|15131|15121|15154|15144|15168|15158|15124|15114|5833
1644384300000|2022-02-09 05:25:00|15153|15143|15148|15138|15161|15151|15145|15135|3411
1644384600000|2022-02-09 05:30:00|15149|15139|15115|15105|15150|15140|15115|15105|3489
1644384900000|2022-02-09 05:35:00|15117|15107|15102|15092|15117|15107|15092|15082|5014
1644385200000|2022-02-09 05:40:00|15099|15089|15132|15122|15132|15122|15097|15087|2360
1644385500000|2022-02-09 05:45:00|15133|15123|15132|15122|15134|15124|15108|15098|3212
1644385800000|2022-02-09 05:50:00|15133|15123|15121|15111|15139|15129|15119|15109|3207
1644386100000|2022-02-09 05:55:00|15120|15110|15106|15096|15120|15110|15097|15087|2858
1644386400000|2022-02-09 06:00:00|15105|15095|15127|15117|15128|15118|15103|15093|2031
1644386700000|2022-02-09 06:05:00|15128|15118|15118|15108|15130|15120|15116|15106|1714
1644387000000|2022-02-09 06:10:00|15119|15109|15119|15109|15119|15109|15095|15085|2919
1644387300000|2022-02-09 06:15:00|15118|15108|15121|15111|15136|15126|15116|15106|2109
1644387600000|2022-02-09 06:20:00|15122|15112|15133|15123|15134|15124|15121|15111|1319
1644387900000|2022-02-09 06:25:00|15132|15122|15140|15130|15144|15134|15128|15118|1548
1644388200000|2022-02-09 06:30:00|15141|15131|15149|15139|15154|15144|15119|15109|3692
1644388500000|2022-02-09 06:35:00|15151|15141|15157|15147|15164|15154|15149|15139|2775
1644388800000|2022-02-09 06:40:00|15156|15146|15154|15144|15157|15147|15142|15132|3413
1644389100000|2022-02-09 06:45:00|15153|15143|15133|15123|15154|15144|15129|15119|4174
1644389400000|2022-02-09 06:50:00|15132|15122|15125|15115|15132|15122|15119|15109|5500
1644389700000|2022-02-09 06:55:00|15124|15114|15114|15104|15125|15115|15113|15103|5201
1644390000000|2022-02-09 07:00:00|15115|15105|15108|15098|15125|15115|15104|15094|3240
1644390300000|2022-02-09 07:05:00|15107|15097|15112|15102|15114|15104|15100|15090|1519
1644390600000|2022-02-09 07:10:00|15113|15103|15137|15127|15138|15128|15110|15100|1658
1644390900000|2022-02-09 07:15:00|15138|15128|15131|15121|15141|15131|15129|15119|722
1644391200000|2022-02-09 07:20:00|15132|15122|15137|15127|15145|15135|15132|15122|902
1644391500000|2022-02-09 07:25:00|15138|15128|15141|15131|15142|15132|15133|15123|641
1644391800000|2022-02-09 07:30:00|15140|15130|15141|15131|15143|15133|15136|15126|930
1644392100000|2022-02-09 07:35:00|15140|15130|15141|15131|15143|15133|15137|15127|658
1644392400000|2022-02-09 07:40:00|15142|15132|15142|15132|15144|15134|15132|15122|1485
1644392700000|2022-02-09 07:45:00|15141|15131|15154|15144|15155|15145|15135|15125|2789
1644393000000|2022-02-09 07:50:00|15155|15145|15155|15145|15157|15147|15147|15137|1325
1644393300000|2022-02-09 07:55:00|15156|15146|15169|15159|15169|15159|15154|15144|2611
1644393600000|2022-02-09 08:00:00|15167|15157|15174|15163|15175|15164|15165|15153|2121
1644393900000|2022-02-09 08:05:00|15173|15162|15173|15162|15178|15167|15165|15153|2056
1644394200000|2022-02-09 08:10:00|15175|15164|15169|15158|15177|15166|15168|15157|1092
1644394500000|2022-02-09 08:15:00|15170|15159|15174|15163|15174|15163|15170|15158|663
1644394800000|2022-02-09 08:20:00|15173|15162|15173|15161|15174|15163|15170|15159|765
1644395100000|2022-02-09 08:25:00|15172|15159|15173|15160|15180|15169|15169|15157|1848
1644395400000|2022-02-09 08:30:00|15176.8|15152.8|15189.4|15165.4|15190.3|15166.3|15166.2|15142.2|0
1644395700000|2022-02-09 08:35:00|15189.2|15165.2|15203.5|15179.5|15204.4|15180.4|15187.8|15163.8|528
1644396000000|2022-02-09 08:40:00|15203.3|15179.3|15205.3|15181.3|15210.1|15186.1|15199.3|15175.3|0
1644396300000|2022-02-09 08:45:00|15204.4|15180.4|15215.7|15191.7|15219.1|15195.1|15204.2|15180.2|0
1644396600000|2022-02-09 08:50:00|15216.1|15192.1|15217.5|15193.5|15224.3|15200.3|15212.2|15188.2|0
1644396900000|2022-02-09 08:55:00|15217.7|15193.7|15201.5|15177.5|15218.1|15194.1|15201.5|15177.5|0
1644397200000|2022-02-09 09:00:00|15202|15178|15178|15166|15202|15178|15164|15151|707
1644397500000|2022-02-09 09:05:00|15177|15165|15180|15169|15182|15171|15175|15164|254
1644397800000|2022-02-09 09:10:00|15181|15168|15180|15168|15181|15169|15177|15166|285
1644398100000|2022-02-09 09:15:00|15181|15169|15181|15170|15183|15172|15178|15167|317
1644398400000|2022-02-09 09:20:00|15182|15169|15182|15171|15183|15172|15180|15169|171
1644398700000|2022-02-09 09:25:00|15183|15170|15182|15171|15184|15172|15180|15169|205
1644399000000|2022-02-09 09:30:00|15181|15170|15181|15169|15183|15171|15180|15168|93
1644399300000|2022-02-09 09:35:00|15180|15168|15177|15166|15181|15170|15176|15165|183
1644399600000|2022-02-09 09:40:00|15176|15165|15177|15166|15177|15166|15175|15164|112
1644399900000|2022-02-09 09:45:00|15176|15165|15175|15164|15178|15167|15175|15164|126
1644400200000|2022-02-09 09:50:00|15174|15163|15175|15164|15175|15164|15174|15163|151
1644400500000|2022-02-09 09:55:00|15174|15163|15174|15163|15178|15167|15174|15163|114
1644400800000|2022-02-09 10:00:00|15175|15162|15173|15162|15175|15163|15171|15160|113
1644401100000|2022-02-09 10:05:00|15174|15163|15177|15166|15179|15168|15174|15163|106
1644401400000|2022-02-09 10:10:00|15176|15165|15177|15166|15178|15167|15175|15163|88
1644401700000|2022-02-09 10:15:00|15176|15165|15178|15167|15179|15168|15176|15165|64
1644402000000|2022-02-09 10:20:00|15177|15166|15177|15165|15177|15166|15176|15165|59
1644402300000|2022-02-09 10:25:00|15176|15166|15176|15165|15177|15166|15175|15164|50
1644402600000|2022-02-09 10:30:00|15175|15164|15174|15163|15177|15165|15174|15162|65
1644402900000|2022-02-09 10:35:00|15175|15162|15170|15159|15175|15163|15169|15157|90
1644403200000|2022-02-09 10:40:00|15171|15160|15177|15166|15177|15166|15170|15160|50
1644403500000|2022-02-09 10:45:00|15176|15165|15178|15166|15179|15167|15176|15164|45
1644403800000|2022-02-09 10:50:00|15177|15167|15181|15170|15181|15170|15177|15166|56
1644404100000|2022-02-09 10:55:00|15180|15169|15182|15171|15184|15173|15180|15169|133
1644404400000|2022-02-09 11:00:00|15183|15172|15181|15170|15183|15172|15180|15169|108
1644404700000|2022-02-09 11:05:00|15180|15169|15180|15169|15181|15170|15179|15168|91
1644405000000|2022-02-09 11:10:00|15179|15168|15176|15164|15181|15170|15175|15164|242
1644405300000|2022-02-09 11:15:00|15175|15160|15174|15163|15175|15164|15169|15157|516
1644405600000|2022-02-09 11:20:00|15175|15164|15175|15164|15177|15166|15175|15163|33
1644405900000|2022-02-09 11:25:00|15176|15163|15176|15165|15177|15166|15175|15163|43
1644406200000|2022-02-09 11:30:00|15177|15164|15176|15165|15178|15167|15175|15164|69
1644406500000|2022-02-09 11:35:00|15177|15166|15176|15165|15177|15166|15175|15163|47
1644406800000|2022-02-09 11:40:00|15175|15164|15175|15164|15176|15164|15171|15159|159
1644407100000|2022-02-09 11:45:00|15176|15163|15179|15168|15179|15168|15175|15163|131
1644407400000|2022-02-09 11:50:00|15180|15167|15184|15173|15185|15173|15179|15167|294
1644407700000|2022-02-09 11:55:00|15183|15172|15182|15171|15184|15173|15182|15170|59
1644408000000|2022-02-09 12:00:00|15183|15172|15185|15173|15185|15174|15182|15171|84
1644408300000|2022-02-09 12:05:00|15184|15172|15189|15178|15190|15179|15184|15172|685
1644408600000|2022-02-09 12:10:00|15190|15179|15188|15176|15191|15180|15187|15176|164
1644408900000|2022-02-09 12:15:00|15187|15175|15187|15176|15188|15177|15186|15175|67
1644409200000|2022-02-09 12:20:00|15186|15175|15187|15176|15188|15177|15186|15175|104
1644409500000|2022-02-09 12:25:00|15186|15175|15186|15174|15186|15176|15185|15173|82
1644409800000|2022-02-09 12:30:00|15185|15175|15182|15171|15185|15175|15181|15169|121
1644410100000|2022-02-09 12:35:00|15181|15170|15181|15170|15183|15172|15180|15169|128
1644410400000|2022-02-09 12:40:00|15180|15169|15180|15168|15180|15169|15177|15166|76
1644410700000|2022-02-09 12:45:00|15179|15169|15180|15169|15180|15169|15179|15168|24
1644411000000|2022-02-09 12:50:00|15181|15170|15180|15169|15181|15170|15180|15168|60
1644411300000|2022-02-09 12:55:00|15179|15168|15179|15168|15182|15171|15179|15168|79
1644411600000|2022-02-09 13:00:00|15180|15169|15181|15169|15183|15172|15180|15169|95
1644411900000|2022-02-09 13:05:00|15182|15170|15184|15173|15185|15174|15181|15169|77
1644412200000|2022-02-09 13:10:00|15185|15174|15186|15175|15188|15177|15185|15173|196
1644412500000|2022-02-09 13:15:00|15185|15174|15186|15175|15187|15176|15185|15173|130
1644412800000|2022-02-09 13:20:00|15185|15174|15185|15174|15186|15175|15183|15172|50
1644413100000|2022-02-09 13:25:00|15184|15173|15181|15170|15185|15174|15181|15170|165
1644413400000|2022-02-09 13:30:00|15182|15171|15180|15169|15182|15171|15177|15166|128
1644413700000|2022-02-09 13:35:00|15181|15170|15183|15172|15183|15172|15181|15169|65
1644414000000|2022-02-09 13:40:00|15182|15171|15183|15172|15184|15173|15182|15170|100
1644414300000|2022-02-09 13:45:00|15184|15171|15184|15173|15185|15173|15183|15171|68
1644414600000|2022-02-09 13:50:00|15183|15172|15184|15173|15185|15174|15183|15172|49
1644414900000|2022-02-09 13:55:00|15185|15174|15184|15173|15185|15174|15182|15170|213
1644415200000|2022-02-09 14:00:00|15183|15172|15185|15173|15185|15174|15182|15171|186
1644415500000|2022-02-09 14:05:00|15186|15174|15187|15176|15188|15177|15185|15173|169
1644415800000|2022-02-09 14:10:00|15186|15175|15185|15174|15189|15178|15185|15174|170
1644416100000|2022-02-09 14:15:00|15186|15175|15186|15175|15188|15177|15185|15174|178
1644416400000|2022-02-09 14:20:00|15187|15176|15188|15177|15189|15178|15186|15175|147
1644416700000|2022-02-09 14:25:00|15187|15176|15189|15178|15190|15178|15186|15175|308
1644417000000|2022-02-09 14:30:00|15188|15177|15192|15181|15194|15183|15178|15167|984
1644417300000|2022-02-09 14:35:00|15193|15182|15195|15184|15196|15185|15189|15178|680
1644417600000|2022-02-09 14:40:00|15194|15183|15196|15185|15196|15185|15189|15177|546
1644417900000|2022-02-09 14:45:00|15197|15186|15198|15187|15201|15190|15195|15184|510
1644418200000|2022-02-09 14:50:00|15199|15188|15189|15178|15201|15189|15181|15170|373
1644418500000|2022-02-09 14:55:00|15190|15179|15189|15178|15192|15181|15181|15170|597
1644418800000|2022-02-09 15:00:00|15188|15177|15197|15186|15197|15186|15188|15177|589
1644419100000|2022-02-09 15:05:00|15196|15185|15199|15187|15201|15189|15193|15181|400
1644419400000|2022-02-09 15:10:00|15198|15186|15195|15184|15198|15187|15192|15181|234
1644419700000|2022-02-09 15:15:00|15196|15185|15193|15181|15199|15188|15191|15180|190
1644420000000|2022-02-09 15:20:00|15192|15180|15194|15183|15198|15187|15190|15179|445
1644420300000|2022-02-09 15:25:00|15195|15179|15200|15189|15201|15190|15191|15179|584
1644420600000|2022-02-09 15:30:00|15201|15190|15211|15200|15211|15200|15201|15190|1094
1644420900000|2022-02-09 15:35:00|15210|15199|15212|15201|15214|15202|15210|15199|399
1644421200000|2022-02-09 15:40:00|15213|15202|15214|15202|15215|15204|15212|15201|315
1644421500000|2022-02-09 15:45:00|15213|15203|15216|15205|15216|15205|15212|15201|182
1644421800000|2022-02-09 15:50:00|15217|15206|15213|15202|15218|15207|15210|15199|440
1644422100000|2022-02-09 15:55:00|15214|15201|15215|15203|15218|15207|15214|15201|325
1644422400000|2022-02-09 16:00:00|15214|15204|15217|15206|15217|15206|15214|15203|207
1644422700000|2022-02-09 16:05:00|15216|15205|15209|15198|15218|15207|15209|15198|463
1644423000000|2022-02-09 16:10:00|15210|15199|15210|15199|15213|15202|15207|15196|350
1644423300000|2022-02-09 16:15:00|15209|15198|15211|15200|15215|15204|15209|15198|436
1644423600000|2022-02-09 16:20:00|15212|15199|15211|15200|15213|15201|15209|15198|190
1644423900000|2022-02-09 16:25:00|15210|15199|15207|15195|15214|15203|15207|15195|250
1644424200000|2022-02-09 16:30:00|15206|15196|15212|15200|15214|15203|15203|15192|376
1644424500000|2022-02-09 16:35:00|15211|15201|15209|15198|15213|15202|15205|15193|133
1644424800000|2022-02-09 16:40:00|15210|15197|15204|15192|15210|15198|15203|15192|95
1644425100000|2022-02-09 16:45:00|15203|15193|15211|15200|15211|15200|15203|15192|230
1644425400000|2022-02-09 16:50:00|15210|15199|15198|15186|15210|15199|15197|15186|148
1644425700000|2022-02-09 16:55:00|15196|15185|15197|15186|15201|15189|15195|15184|180
1644426000000|2022-02-09 17:00:00|15196|15185|15198|15187|15201|15190|15195|15184|87
1644426300000|2022-02-09 17:05:00|15197|15186|15195|15183|15198|15187|15192|15181|126
1644426600000|2022-02-09 17:10:00|15194|15182|15196|15184|15196|15184|15191|15180|91
1644426900000|2022-02-09 17:15:00|15195|15185|15198|15187|15199|15188|15195|15184|56
1644427200000|2022-02-09 17:20:00|15197|15186|15195|15184|15197|15186|15195|15184|78
1644427500000|2022-02-09 17:25:00|15196|15185|15195|15184|15197|15186|15194|15183|89
1644427800000|2022-02-09 17:30:00|15196|15185|15195|15184|15197|15186|15192|15180|151
1644428100000|2022-02-09 17:35:00|15194|15183|15202|15191|15202|15191|15194|15183|75
1644428400000|2022-02-09 17:40:00|15203|15192|15204|15193|15206|15194|15200|15189|101
1644428700000|2022-02-09 17:45:00|15205|15194|15206|15194|15206|15194|15203|15192|81
1644429000000|2022-02-09 17:50:00|15205|15193|15203|15192|15205|15193|15202|15191|60
1644429300000|2022-02-09 17:55:00|15204|15193|15201|15190|15204|15193|15199|15188|57
1644429600000|2022-02-09 18:00:00|15200|15189|15196|15185|15202|15191|15196|15185|110
1644429900000|2022-02-09 18:05:00|15197|15184|15195|15183|15197|15185|15193|15182|98
1644430200000|2022-02-09 18:10:00|15194|15184|15191|15180|15195|15184|15191|15180|70
1644430500000|2022-02-09 18:15:00|15192|15181|15193|15182|15193|15182|15190|15179|146
1644430800000|2022-02-09 18:20:00|15194|15183|15191|15179|15195|15184|15190|15178|301
1644431100000|2022-02-09 18:25:00|15190|15180|15191|15180|15192|15181|15189|15178|105
1644431400000|2022-02-09 18:30:00|15192|15179|15192|15181|15192|15181|15191|15179|36
1644431700000|2022-02-09 18:35:00|15191|15180|15190|15179|15192|15181|15190|15179|23
1644432000000|2022-02-09 18:40:00|15191|15180|15194|15183|15194|15183|15191|15180|24
1644432300000|2022-02-09 18:45:00|15193|15182|15194|15183|15195|15184|15193|15181|25
1644432600000|2022-02-09 18:50:00|15193|15182|15197|15185|15197|15185|15193|15181|275
1644432900000|2022-02-09 18:55:00|15196|15186|15195|15184|15198|15186|15193|15182|150
1644433200000|2022-02-09 19:00:00|15196|15185|15198|15187|15198|15187|15196|15185|97
1644433500000|2022-02-09 19:05:00|15199|15188|15200|15189|15200|15189|15197|15186|98
1644433800000|2022-02-09 19:10:00|15199|15188|15199|15188|15200|15189|15197|15186|44
1644434100000|2022-02-09 19:15:00|15200|15189|15200|15189|15201|15190|15199|15188|72
1644434400000|2022-02-09 19:20:00|15199|15188|15197|15186|15200|15189|15196|15185|134
1644434700000|2022-02-09 19:25:00|15198|15187|15199|15188|15200|15188|15197|15187|55
1644435000000|2022-02-09 19:30:00|15198|15187|15199|15188|15200|15188|15197|15186|50
1644435300000|2022-02-09 19:35:00|15198|15187|15200|15188|15200|15189|15198|15186|45
1644435600000|2022-02-09 19:40:00|15199|15189|15199.5|15189.5|15200|15189.5|15198|15187|77
1644435900000|2022-02-09 19:45:00|15198.5|15188.5|15197.5|15187.5|15198.5|15188.5|15197.5|15187.5|61
1644436200000|2022-02-09 19:50:00|15198|15188|15197.5|15187.5|15199.5|15189.5|15197.5|15187.5|78
1644436500000|2022-02-09 19:55:00|15198|15188|15196.5|15186.5|15199.5|15189.5|15196.5|15186.5|97
1644436800000|2022-02-09 20:00:00|15195|15185|15195.5|15185.5|15196.5|15186.5|15192.5|15182.5|242
1644437100000|2022-02-09 20:05:00|15194.5|15184.5|15191.5|15181.5|15195.5|15185.5|15191.5|15181.5|100
1644437400000|2022-02-09 20:10:00|15192.5|15182.5|15192.5|15182.5|15194.5|15184.5|15192|15182|97
1644437700000|2022-02-09 20:15:00|15192|15182|15195.5|15185.5|15195.5|15185.5|15190.5|15180.5|203
1644438000000|2022-02-09 20:20:00|15196.5|15186.5|15197.5|15187.5|15197.5|15187.5|15196|15186|67
1644438300000|2022-02-09 20:25:00|15196.5|15186.5|15199.5|15189.5|15199.5|15189.5|15194.5|15184.5|171
1644438600000|2022-02-09 20:30:00|15199|15189|15200.5|15190.5|15200.5|15190.5|15198|15188|250
1644438900000|2022-02-09 20:35:00|15200|15190|15206.5|15196.5|15208.5|15198.5|15200|15190|330
1644439200000|2022-02-09 20:40:00|15205.5|15195.5|15202.5|15192.5|15205.5|15195.5|15200.5|15190.5|226
1644439500000|2022-02-09 20:45:00|15202|15192|15205.5|15195.5|15206.5|15196.5|15199.5|15189.5|208
1644439800000|2022-02-09 20:50:00|15206|15196|15204.5|15194.5|15207|15197|15201.5|15191.5|212
1644440100000|2022-02-09 20:55:00|15204|15194|15208.5|15198.5|15208.5|15198.5|15202|15192|142
1644440400000|2022-02-09 21:00:00|15209.5|15199.5|15211.5|15201.5|15215.5|15205.5|15207.5|15197.5|422
1644440700000|2022-02-09 21:05:00|15211|15201|15212.5|15202.5|15215.5|15205.5|15210.5|15200.5|171
1644441000000|2022-02-09 21:10:00|||||||||44
1644441300000|2022-02-09 21:15:00|15220.2|15196.2|15221.5|15197.5|15221.5|15197.5|15218.8|15194.8|0
1644441600000|2022-02-09 21:20:00|15220.8|15196.8|15230.7|15206.7|15230.8|15206.8|15220.8|15196.8|0
1644441900000|2022-02-09 21:25:00|15232.1|15208.1|15231.4|15207.4|15232.7|15208.7|15229.4|15205.4|0
1644442200000|2022-02-09 21:30:00|15231.1|15207.1|15228.4|15204.4|15231.4|15207.4|15227.7|15203.7|0
1644442500000|2022-02-09 21:35:00|15229|15205|15226.5|15202.5|15229|15205|15225.8|15201.8|0
1644442800000|2022-02-09 21:40:00|15225.8|15201.8|15225.7|15201.7|15227.7|15203.7|15225.7|15201.7|0
1644443100000|2022-02-09 21:45:00|15224.4|15200.4|15221.1|15197.1|15224.4|15200.4|15220.1|15196.1|0
1644443400000|2022-02-09 21:50:00|15220.4|15196.4|15221.1|15197.1|15224.4|15200.4|15219.7|15195.7|0
1644443700000|2022-02-09 21:55:00|15221.4|15197.4|15222.8|15198.8|15223.4|15199.4|15220.4|15196.4|0
1644444000000|2022-02-09 22:00:00|15223.1|15199.1|15223.7|15199.7|15224|15200|15222.8|15198.8|0
1644444300000|2022-02-09 22:05:00|15223.8|15199.8|15222.8|15198.8|15223.8|15199.8|15222.8|15198.8|0
1644444600000|2022-02-09 22:10:00|15223.6|15199.6|15222.9|15198.9|15223.7|15199.7|15222.6|15198.6|0
1644444900000|2022-02-09 22:15:00|15223|15199|15221.9|15197.9|15223.1|15199.1|15221.9|15197.9|0
1644445200000|2022-02-09 22:20:00|15221.8|15197.8|15221.8|15197.8|15221.8|15197.8|15221.6|15197.6|0
1644445500000|2022-02-09 22:25:00|15221.9|15197.9|15221.4|15197.4|15222|15198|15221|15197|0
1644445800000|2022-02-09 22:30:00|15221.5|15197.5|15221.8|15197.8|15221.8|15197.8|15221.5|15197.5|0
1644446100000|2022-02-09 22:35:00|15222|15198|15221.8|15197.8|15222|15198|15221.8|15197.8|0
1644446400000|2022-02-09 22:40:00|15221.9|15197.9|15222.7|15198.7|15222.7|15198.7|15221.8|15197.8|0
1644446700000|2022-02-09 22:45:00|15222.5|15198.5|15222.7|15198.7|15222.7|15198.7|15222.4|15198.4|0
1644447000000|2022-02-09 22:50:00|15222.5|15198.5|15223.1|15199.1|15223.1|15199.1|15222.5|15198.5|0
1644447300000|2022-02-09 22:55:00|15222.8|15198.8|15224.3|15200.3|15224.3|15200.3|15222.8|15198.8|0
1644447600000|2022-02-09 23:00:00|15227.8|15203.8|15223.5|15199.5|15229.2|15205.2|15220.2|15196.2|0
1644447900000|2022-02-09 23:05:00|15223.2|15199.2|15222.2|15198.2|15224.2|15200.2|15221.1|15197.1|0
1644448200000|2022-02-09 23:10:00|15223.1|15199.1|15221.9|15197.9|15224.1|15200.1|15221.1|15197.1|0
1644448500000|2022-02-09 23:15:00|15221.6|15197.6|15218.6|15194.6|15223.9|15199.9|15215.9|15191.9|0
1644448800000|2022-02-09 23:20:00|15217.9|15193.9|15218.6|15194.6|15218.6|15194.6|15215.3|15191.3|0
1644449100000|2022-02-09 23:25:00|15219.2|15195.2|15218.6|15194.6|15221.9|15197.9|15218.2|15194.2|0
1644449400000|2022-02-09 23:30:00|15219.2|15195.2|15214.6|15190.6|15219.2|15195.2|15213.3|15189.3|0
1644449700000|2022-02-09 23:35:00|15214.2|15190.2|15217.9|15193.9|15219.2|15195.2|15213.6|15189.6|0
1644450000000|2022-02-09 23:40:00|15219.2|15195.2|15211.3|15187.3|15219.2|15195.2|15210.9|15186.9|0
1644450300000|2022-02-09 23:45:00|15210.9|15186.9|15214.9|15190.9|15214.9|15190.9|15210.6|15186.6|0
1644450600000|2022-02-09 23:50:00|15214.6|15190.6|15211.9|15187.9|15214.6|15190.6|15209.3|15185.3|0
1644450900000|2022-02-09 23:55:00|15211.3|15187.3|15216.9|15192.9|15217.6|15193.6|15210.6|15186.6|0
1644451200000|2022-02-10 00:00:00|15217.2|15193.2|15216.6|15192.6|15218.6|15194.6|15211.9|15187.9|0
1644451500000|2022-02-10 00:05:00|15216.2|15192.2|15212.2|15188.2|15219.2|15195.2|15209.3|15185.3|0
1644451800000|2022-02-10 00:10:00|15212.6|15188.6|15208.2|15184.2|15214.2|15190.2|15207.5|15183.5|0
1644452100000|2022-02-10 00:15:00|15207.5|15183.5|15206.6|15182.6|15212.1|15188.1|15205.2|15181.2|0
1644452400000|2022-02-10 00:20:00|15206.8|15182.8|15216.9|15192.9|15217|15193|15206.6|15182.6|0
1644452700000|2022-02-10 00:25:00|15215.9|15191.9|15214.5|15190.5|15216.3|15192.3|15210.8|15186.8|0
1644453000000|2022-02-10 00:30:00|15214|15190|15211.7|15187.7|15218.5|15194.5|15211.3|15187.3|0
1644453300000|2022-02-10 00:35:00|15211.5|15187.5|15209.5|15185.5|15216.9|15192.9|15209.5|15185.5|0
1644453600000|2022-02-10 00:40:00|15210|15186|15208.3|15184.3|15212.8|15188.8|15206.6|15182.6|0
1644453900000|2022-02-10 00:45:00|15208|15184|15202.2|15178.2|15209.1|15185.1|15198.1|15174.1|0
1644454200000|2022-02-10 00:50:00|15201.8|15177.8|15195.4|15171.4|15202.2|15178.2|15194.9|15170.9|0
1644454500000|2022-02-10 00:55:00|15194.9|15170.9|15192.9|15168.9|15199.3|15175.3|15192.5|15168.5|0
1644454800000|2022-02-10 01:00:00|15194.3|15170.3|15183|15173|15200|15190|15182.5|15170.3|2365
1644455100000|2022-02-10 01:05:00|15182|15172|15182.5|15172.5|15185|15175|15179|15169|1000
1644455400000|2022-02-10 01:10:00|15183.5|15173.5|15170.5|15160.5|15183.5|15173.5|15169.5|15159.5|1481
1644455700000|2022-02-10 01:15:00|15171.5|15161.5|15172.5|15162.5|15182.5|15172.5|15170|15160|1593
1644456000000|2022-02-10 01:20:00|15173.5|15163.5|15172|15162|15179|15169|15171|15161|1225
1644456300000|2022-02-10 01:25:00|15172.5|15162.5|15172.5|15162.5|15177.5|15167.5|15167.5|15157.5|1925
1644456600000|2022-02-10 01:30:00|15171|15161|15061.5|15051.5|15175.5|15165.5|15061.5|15051.5|24760
1644456900000|2022-02-10 01:35:00|15061|15051|15070|15060|15089|15079|15053.5|15043.5|9222
1644457200000|2022-02-10 01:40:00|15070.5|15060.5|15053.5|15043.5|15099|15089|15052.5|15042.5|7631
1644457500000|2022-02-10 01:45:00|15053|15043|15069|15059|15081|15071|15045|15035|5410
1644457800000|2022-02-10 01:50:00|15070|15060|15041|15031|15075|15065|15041|15031|4931
1644458100000|2022-02-10 01:55:00|15040|15030|15044|15034|15059|15049|15014|15004|6552
1644458400000|2022-02-10 02:00:00|15045|15035|15056|15046|15063|15053|15022|15012|4229
1644458700000|2022-02-10 02:05:00|15054|15044|15069|15059|15082|15072|15053|15043|2658
1644459000000|2022-02-10 02:10:00|15068|15058|15101|15091|15109|15099|15065|15055|4094
1644459300000|2022-02-10 02:15:00|15100|15090|15064|15054|15106|15096|15055|15045|2114
1644459600000|2022-02-10 02:20:00|15063|15053|15059|15049|15063|15053|15038|15028|2203
1644459900000|2022-02-10 02:25:00|15058|15048|15050|15040|15067|15057|15048|15038|1794
1644460200000|2022-02-10 02:30:00|15051|15041|15048|15038|15055|15045|15026|15016|2546
1644460500000|2022-02-10 02:35:00|15049|15039|15089|15079|15094|15084|15044|15034|1768
1644460800000|2022-02-10 02:40:00|15088|15078|15084|15074|15088|15078|15070|15060|1851
1644461100000|2022-02-10 02:45:00|15085|15075|15089|15079|15103|15093|15078|15068|2675
1644461400000|2022-02-10 02:50:00|15090|15080|15064|15054|15091|15081|15057|15047|1480
1644461700000|2022-02-10 02:55:00|15062|15052|15051|15041|15064|15054|15044|15034|1740
1644462000000|2022-02-10 03:00:00|15049|15039|15031|15021|15049|15039|15020|15010|3058
1644462300000|2022-02-10 03:05:00|15030|15020|15035|15025|15039|15029|15018|15008|1882
1644462600000|2022-02-10 03:10:00|15034|15024|15010|15000|15042|15032|15007|14997|1974
1644462900000|2022-02-10 03:15:00|15011|15001|15020|15010|15030|15020|15010|15000|1286
1644463200000|2022-02-10 03:20:00|15019|15009|15018|15008|15027|15017|15012|15002|849
1644463500000|2022-02-10 03:25:00|15017|15007|15026|15016|15029|15019|15013|15003|1208
1644463800000|2022-02-10 03:30:00|15027|15017|15030|15020|15031|15021|15020|15010|642
1644464100000|2022-02-10 03:35:00|15031|15021|15034|15024|15037|15027|15030|15020|370
1644464400000|2022-02-10 03:40:00|15035|15025|15031|15021|15036|15026|15029|15019|1084
1644464700000|2022-02-10 03:45:00|15030|15020|15030|15020|15032|15022|15026|15016|377
1644465000000|2022-02-10 03:50:00|15031|15021|15028|15018|15032|15022|15028|15018|194
1644465300000|2022-02-10 03:55:00|15029|15019|15032|15022|15032|15022|15026|15016|192
1644465600000|2022-02-10 04:00:00|15031|15021|15033|15023|15035|15025|15030|15020|163
1644465900000|2022-02-10 04:05:00|15034|15024|15032|15022|15034|15024|15028|15018|260
1644466200000|2022-02-10 04:10:00|15033|15023|15029|15019|15034|15024|15026|15016|233
1644466500000|2022-02-10 04:15:00|15030|15020|15028|15018|15031|15021|15026|15016|139
1644466800000|2022-02-10 04:20:00|15029|15019|15031|15021|15034|15024|15029|15019|148
1644467100000|2022-02-10 04:25:00|15030|15020|15034|15024|15036|15026|15028|15018|250
1644467400000|2022-02-10 04:30:00|15033|15023|15029|15019|15033|15023|15027|15017|371
1644467700000|2022-02-10 04:35:00|15028|15018|15032|15022|15034|15024|15027|15017|224
1644468000000|2022-02-10 04:40:00|15033|15023|15033|15023|15033|15023|15029|15019|84
1644468300000|2022-02-10 04:45:00|15032|15022|15033|15023|15034|15024|15029|15019|105
1644468600000|2022-02-10 04:50:00|15034|15024|15035|15025|15035|15025|15033|15023|127
1644468900000|2022-02-10 04:55:00|15034|15024|15034|15024|15041|15031|15030|15020|710
1644469200000|2022-02-10 05:00:00|15035|15025|15057|15047|15070|15060|15020|15010|4917
1644469500000|2022-02-10 05:05:00|15058|15048|15039|15029|15059|15049|15034|15024|1331
1644469800000|2022-02-10 05:10:00|15040|15030|15021.1|15011.1|15041|15031|15019.1|15009.1|1700
1644470100000|2022-02-10 05:15:00|15020.1|15010.1|15046.1|15036.1|15046.1|15036.1|15015.1|15005.1|3059
1644470400000|2022-02-10 05:20:00|15045.1|15035.1|15038.1|15028.1|15055.1|15045.1|15034.1|15024.1|2606
1644470700000|2022-02-10 05:25:00|15039.1|15029.1|15043.1|15033.1|15053.1|15043.1|15022.1|15012.1|2834
1644471000000|2022-02-10 05:30:00|15044.1|15034.1|15024.1|15014.1|15056.1|15046.1|15022.1|15012.1|2680
1644471300000|2022-02-10 05:35:00|15025.1|15015.1|15030.1|15020.1|15044.1|15034.1|15021.1|15011.1|2052
1644471600000|2022-02-10 05:40:00|15031.1|15021.1|15046.1|15036.1|15052.1|15042.1|15031.1|15021.1|1422
1644471900000|2022-02-10 05:45:00|15045.1|15035.1|15039.1|15029.1|15050.1|15040.1|15035.1|15025.1|1394
1644472200000|2022-02-10 05:50:00|15038.1|15028.1|15033.1|15023.1|15043.1|15033.1|15027.1|15017.1|1706
1644472500000|2022-02-10 05:55:00|15032.1|15022.1|15067.1|15057.1|15078.1|15068.1|15032.1|15022.1|3612
1644472800000|2022-02-10 06:00:00|15069.1|15059.1|15059.1|15049.1|15075.1|15065.1|15053.1|15043.1|2499
1644473100000|2022-02-10 06:05:00|15060.1|15050.1|15065.1|15055.1|15071.1|15061.1|15054.1|15044.1|1529
1644473400000|2022-02-10 06:10:00|15064.1|15054.1|15057.1|15047.1|15070.1|15060.1|15057.1|15047.1|2108
1644473700000|2022-02-10 06:15:00|15059.1|15049.1|15053.1|15043.1|15065.1|15055.1|15049.1|15039.1|2126
1644474000000|2022-02-10 06:20:00|15054.1|15044.1|15081.1|15071.1|15084.1|15074.1|15054.1|15044.1|2657
1644474300000|2022-02-10 06:25:00|15082.1|15072.1|15102.1|15092.1|15106.1|15096.1|15076.1|15066.1|3669
1644474600000|2022-02-10 06:30:00|15100.1|15090.1|15103.1|15093.1|15110.1|15100.1|15089.1|15079.1|2930
1644474900000|2022-02-10 06:35:00|15105.1|15095.1|15117.1|15107.1|15125.1|15115.1|15105.1|15095.1|3926
1644475200000|2022-02-10 06:40:00|15118.1|15108.1|15110.1|15100.1|15124.1|15114.1|15102.1|15092.1|2467
1644475500000|2022-02-10 06:45:00|15109.1|15099.1|15125.1|15115.1|15126.1|15116.1|15100.1|15090.1|3920
1644475800000|2022-02-10 06:50:00|15126.1|15116.1|15126.1|15116.1|15132.1|15122.1|15119.1|15109.1|3728
1644476100000|2022-02-10 06:55:00|15125.1|15115.1|15116.1|15106.1|15129.1|15119.1|15115.1|15105.1|4255
1644476400000|2022-02-10 07:00:00|15115.1|15105.1|15114.1|15104.1|15119.1|15109.1|15097.1|15087.1|3345
1644476700000|2022-02-10 07:05:00|15113.1|15103.1|15109.1|15099.1|15115.1|15105.1|15108.1|15098.1|485
1644477000000|2022-02-10 07:10:00|15110.1|15100.1|15121.1|15111.1|15124.1|15114.1|15109.1|15099.1|983
1644477300000|2022-02-10 07:15:00|15122.1|15112.1|15119.1|15109.1|15124.1|15114.1|15117.1|15107.1|343
1644477600000|2022-02-10 07:20:00|15120.1|15110.1|15119.1|15109.1|15123.1|15113.1|15119.1|15109.1|299
1644477900000|2022-02-10 07:25:00|15120.1|15110.1|15122.1|15112.1|15127.1|15117.1|15120.1|15110.1|198
1644478200000|2022-02-10 07:30:00|15121.1|15111.1|15118.1|15108.1|15122.1|15112.1|15118.1|15108.1|152
1644478500000|2022-02-10 07:35:00|15119.1|15109.1|15121.1|15111.1|15121.1|15111.1|15117.1|15107.1|172
1644478800000|2022-02-10 07:40:00|15123.1|15113.1|15123.1|15113.1|15124.1|15114.1|15121.1|15111.1|443
1644479100000|2022-02-10 07:45:00|15124.1|15114.1|15125.1|15115.1|15126.1|15116.1|15122.1|15112.1|258
1644479400000|2022-02-10 07:50:00|15126.1|15116.1|15127.1|15117.1|15129.1|15119.1|15122.1|15112.1|383
1644479700000|2022-02-10 07:55:00|15126.1|15116.1|15131.1|15121.1|15133.1|15123.1|15125.1|15115.1|752
1644480000000|2022-02-10 08:00:00|15132.1|15120.1|15132.1|15121.1|15138.1|15127.1|15130.1|15119.1|740
1644480300000|2022-02-10 08:05:00|15131.1|15120.1|15141.1|15129.1|15141.1|15130.1|15129.1|15118.1|779
1644480600000|2022-02-10 08:10:00|15142.1|15130.1|15153.1|15142.1|15155.1|15144.1|15139.1|15128.1|1104
1644480900000|2022-02-10 08:15:00|15154.1|15143.1|15152.1|15141.1|15156.1|15144.1|15148.1|15137.1|704
1644481200000|2022-02-10 08:20:00|15151.1|15140.1|15155.1|15144.1|15157.1|15146.1|15146.1|15135.1|700
1644481500000|2022-02-10 08:25:00|15156.1|15145.1|15150.1|15138.1|15156.1|15145.1|15133.1|15122.1|1491
1644481800000|2022-02-10 08:30:00|15157.6|15133.6|15155.8|15131.8|15170.4|15146.4|15153.6|15129.6|0
1644482100000|2022-02-10 08:35:00|15155.6|15131.6|15155|15131|15165.8|15141.8|15149.8|15125.8|183
1644482400000|2022-02-10 08:40:00|15154.1|15130.1|15136.8|15112.8|15160|15136|15133.7|15109.7|0
1644482700000|2022-02-10 08:45:00|15136.6|15112.6|15137.7|15113.7|15145.5|15121.5|15127.6|15103.6|0
1644483000000|2022-02-10 08:50:00|15137.9|15113.9|15137.2|15113.2|15142.3|15118.3|15132|15108|0
1644483300000|2022-02-10 08:55:00|15137|15113|15135.8|15111.8|15142|15118|15133.5|15109.5|0
1644483600000|2022-02-10 09:00:00|15146.1|15134.1|15142.1|15130.1|15146.1|15134.1|15131.1|15120.1|549
1644483900000|2022-02-10 09:05:00|15143.1|15132.1|15143.1|15131.1|15145.1|15134.1|15141.1|15130.1|83
1644484200000|2022-02-10 09:10:00|15142.1|15130.1|15144.1|15131.1|15144.1|15132.1|15138.1|15127.1|64
1644484500000|2022-02-10 09:15:00|15143.1|15132.1|15141.1|15129.1|15146.1|15134.1|15140.1|15129.1|182
1644484800000|2022-02-10 09:20:00|15142.1|15130.1|15141.1|15129.1|15144.1|15133.1|15140.1|15128.1|162
1644485100000|2022-02-10 09:25:00|15140.1|15130.1|15145.1|15133.1|15145.1|15134.1|15140.1|15129.1|77
1644485400000|2022-02-10 09:30:00|15146.1|15135.1|15144.1|15132.1|15147.1|15135.1|15143.1|15132.1|158
1644485700000|2022-02-10 09:35:00|15145.1|15133.1|15143.1|15131.1|15146.1|15135.1|15143.1|15131.1|114
1644486000000|2022-02-10 09:40:00|15144.1|15132.1|15144.1|15133.1|15146.1|15135.1|15141.1|15129.1|201
1644486300000|2022-02-10 09:45:00|15145.1|15134.1|15140.1|15128.1|15145.1|15134.1|15140.1|15128.1|80
1644486600000|2022-02-10 09:50:00|15139.1|15129.1|15143.1|15132.1|15145.1|15134.1|15139.1|15129.1|162
1644486900000|2022-02-10 09:55:00|15144.1|15133.1|15146.1|15134.1|15147.1|15136.1|15143.1|15132.1|209
1644487200000|2022-02-10 10:00:00|15145.1|15135.1|15145.1|15134.1|15147.1|15136.1|15140.1|15128.1|480
1644487500000|2022-02-10 10:05:00|15144.1|15133.1|15148.1|15137.1|15148.1|15137.1|15141.1|15130.1|393
1644487800000|2022-02-10 10:10:00|15147.1|15136.1|15145.1|15134.1|15147.1|15136.1|15142.1|15130.1|181
1644488100000|2022-02-10 10:15:00|15146.1|15133.1|15144.1|15133.1|15146.1|15135.1|15142.1|15131.1|164
1644488400000|2022-02-10 10:20:00|15145.1|15132.1|15149.1|15138.1|15149.1|15138.1|15142.1|15130.1|257
1644488700000|2022-02-10 10:25:00|15148.1|15137.1|15144.1|15133.1|15149.1|15138.1|15143.1|15132.1|322
1644489000000|2022-02-10 10:30:00|15145.1|15132.1|15144.1|15133.1|15146.1|15134.1|15143.1|15132.1|495
1644489300000|2022-02-10 10:35:00|15145.1|15134.1|15144.1|15133.1|15146.1|15134.1|15142.1|15131.1|375
1644489600000|2022-02-10 10:40:00|15145.1|15134.1|15144.1|15133.1|15145.1|15134.1|15143.1|15132.1|128
1644489900000|2022-02-10 10:45:00|15145.1|15134.1|15143.1|15132.1|15145.1|15134.1|15143.1|15131.1|108
1644490200000|2022-02-10 10:50:00|15144.1|15133.1|15143.1|15132.1|15144.1|15133.1|15142.1|15131.1|246
1644490500000|2022-02-10 10:55:00|15142.1|15131.1|15143.1|15132.1|15144.1|15132.1|15142.1|15131.1|62
1644490800000|2022-02-10 11:00:00|15144.1|15133.1|15144.1|15133.1|15146.1|15134.1|15144.1|15132.1|90
1644491100000|2022-02-10 11:05:00|15145.1|15134.1|15146.1|15135.1|15146.1|15135.1|15144.1|15132.1|267
1644491400000|2022-02-10 11:10:00|15147.1|15134.1|15154.1|15143.1|15156.1|15145.1|15147.1|15134.1|690
1644491700000|2022-02-10 11:15:00|15153.1|15142.1|15156.1|15145.1|15157.1|15146.1|15153.1|15142.1|93
1644492000000|2022-02-10 11:20:00|15158.1|15147.1|15156.1|15145.1|15159.1|15148.1|15156.1|15145.1|358
1644492300000|2022-02-10 11:25:00|15157.1|15146.1|15159.1|15147.1|15161.1|15150.1|15153.1|15141.1|384
1644492600000|2022-02-10 11:30:00|15158.1|15148.1|15157.1|15146.1|15159.1|15148.1|15155.1|15144.1|227
1644492900000|2022-02-10 11:35:00|15158.1|15147.1|15159.1|15148.1|15162.1|15151.1|15157.1|15146.1|237
1644493200000|2022-02-10 11:40:00|15158.1|15147.1|15151.1|15140.1|15158.1|15147.1|15151.1|15140.1|65
1644493500000|2022-02-10 11:45:00|15152.1|15141.1|15155.1|15143.1|15155.1|15144.1|15151.1|15140.1|47
1644493800000|2022-02-10 11:50:00|15154.1|15142.1|15149.1|15138.1|15154.1|15143.1|15149.1|15138.1|149
1644494100000|2022-02-10 11:55:00|15148.1|15137.1|15146.1|15135.1|15149.1|15138.1|15146.1|15135.1|128
1644494400000|2022-02-10 12:00:00|15147.1|15136.1|15146.1|15135.1|15148.1|15137.1|15143.1|15132.1|259
1644494700000|2022-02-10 12:05:00|15147.1|15136.1|15147.1|15136.1|15149.1|15138.1|15147.1|15135.1|130
1644495000000|2022-02-10 12:10:00|15149.1|15137.1|15153.1|15142.1|15153.1|15142.1|15148.1|15137.1|177
1644495300000|2022-02-10 12:15:00|15152.1|15141.1|15152.1|15141.1|15155.1|15144.1|15151.1|15140.1|268
1644495600000|2022-02-10 12:20:00|15153.1|15142.1|15153.1|15142.1|15153.1|15142.1|15151.1|15140.1|52
1644495900000|2022-02-10 12:25:00|15152.1|15141.1|15156.1|15145.1|15157.1|15145.1|15151.1|15140.1|240
1644496200000|2022-02-10 12:30:00|15155.1|15144.1|15159.1|15147.1|15159.1|15148.1|15152.1|15141.1|262
1644496500000|2022-02-10 12:35:00|15158.1|15148.1|15162.1|15151.1|15162.1|15151.1|15158.1|15147.1|212
1644496800000|2022-02-10 12:40:00|15161.1|15150.1|15162.1|15151.1|15163.1|15152.1|15159.1|15148.1|201
1644497100000|2022-02-10 12:45:00|15161.1|15150.1|15162.1|15151.1|15163.1|15152.1|15161.1|15149.1|120
1644497400000|2022-02-10 12:50:00|15163.1|15152.1|15166.1|15154.1|15166.1|15155.1|15162.1|15151.1|198
1644497700000|2022-02-10 12:55:00|15165.1|15155.1|15165.1|15154.1|15166.1|15155.1|15164.1|15153.1|122
1644498000000|2022-02-10 13:00:00|15166.1|15155.1|15169.1|15157.1|15169.1|15158.1|15166.1|15155.1|230
1644498300000|2022-02-10 13:05:00|15168.1|15158.1|15173.1|15162.1|15173.1|15162.1|15168.1|15158.1|254
1644498600000|2022-02-10 13:10:00|15172.1|15161.1|15167.1|15156.1|15172.1|15161.1|15166.1|15154.1|487
1644498900000|2022-02-10 13:15:00|15166.1|15155.1|15167.1|15156.1|15171.1|15159.1|15166.1|15155.1|492
1644499200000|2022-02-10 13:20:00|15166.1|15155.1|15164.1|15153.1|15167.1|15156.1|15162.1|15151.1|229
1644499500000|2022-02-10 13:25:00|15165.1|15154.1|15165.1|15154.1|15166.1|15155.1|15164.1|15153.1|200
1644499800000|2022-02-10 13:30:00|15164.1|15153.1|15109.1|15098.1|15164.1|15153.1|15103.1|15091.1|3050
1644500100000|2022-02-10 13:35:00|15108.1|15097.1|15133.1|15121.1|15133.1|15121.1|15097.1|15085.1|1465
1644500400000|2022-02-10 13:40:00|15132.1|15120.1|15113.1|15102.1|15132.1|15121.1|15111.1|15100.1|549
1644500700000|2022-02-10 13:45:00|15112.1|15101.1|15108.1|15097.1|15118.1|15107.1|15104.1|15093.1|568
1644501000000|2022-02-10 13:50:00|15107.1|15096.1|15122.1|15111.1|15123.1|15112.1|15105.1|15094.1|575
1644501300000|2022-02-10 13:55:00|15123.1|15112.1|15134.1|15122.1|15141.1|15130.1|15122.1|15111.1|1069
1644501600000|2022-02-10 14:00:00|15133.1|15121.1|15106.1|15095.1|15133.1|15121.1|15105.1|15094.1|647
1644501900000|2022-02-10 14:05:00|15107.1|15096.1|15097.1|15086.1|15111.1|15100.1|15096.1|15085.1|655
1644502200000|2022-02-10 14:10:00|15096.1|15085.1|15089.1|15078.1|15100.1|15088.1|15088.1|15077.1|683
1644502500000|2022-02-10 14:15:00|15090.1|15079.1|15094.1|15083.1|15095.1|15083.1|15087.1|15076.1|506
1644502800000|2022-02-10 14:20:00|15095.1|15082.1|15089.1|15078.1|15095.1|15083.1|15085.1|15074.1|339
1644503100000|2022-02-10 14:25:00|15090.1|15079.1|15095.1|15083.1|15100.1|15088.1|15088.1|15077.1|409
1644503400000|2022-02-10 14:30:00|15096.1|15084.1|15129.1|15118.1|15130.1|15119.1|15092.1|15081.1|1276
1644503700000|2022-02-10 14:35:00|15130.1|15117.1|15130.1|15119.1|15134.1|15122.1|15121.1|15110.1|1162
1644504000000|2022-02-10 14:40:00|15131.1|15120.1|15136.1|15125.1|15142.1|15130.1|15130.1|15119.1|1038
1644504300000|2022-02-10 14:45:00|15137.1|15128.1|15139.1|15127.1|15144.1|15133.1|15125.1|15113.1|854
1644504600000|2022-02-10 14:50:00|15138.1|15128.1|15142.1|15130.1|15152.1|15141.1|15136.1|15125.1|743
1644504900000|2022-02-10 14:55:00|15141.1|15129.1|15160.1|15148.1|15160.1|15149.1|15134.1|15123.1|1300
1644505200000|2022-02-10 15:00:00|15161.1|15149.1|15170.1|15158.1|15170.1|15159.1|15158.1|15146.1|1270
1644505500000|2022-02-10 15:05:00|15169.1|15157.1|15183.1|15172.1|15185.1|15174.1|15167.1|15156.1|1082
1644505800000|2022-02-10 15:10:00|15184.1|15171.1|15167.1|15156.1|15185.1|15174.1|15165.1|15154.1|795
1644506100000|2022-02-10 15:15:00|15168.1|15157.1|15165.1|15154.1|15169.1|15158.1|15159.1|15148.1|638
1644506400000|2022-02-10 15:20:00|15166.1|15155.1|15172.1|15160.1|15174.1|15163.1|15164.1|15153.1|460
1644506700000|2022-02-10 15:25:00|15171.1|15159.1|15170.1|15159.1|15174.1|15162.1|15166.1|15155.1|316
1644507000000|2022-02-10 15:30:00|15171.1|15160.1|15175.1|15164.1|15183.1|15172.1|15169.1|15158.1|465
1644507300000|2022-02-10 15:35:00|15176.1|15165.1|15198.1|15187.1|15198.1|15187.1|15175.1|15163.1|1304
1644507600000|2022-02-10 15:40:00|15197.1|15186.1|15197.1|15186.1|15199.1|15187.1|15194.1|15183.1|467
1644507900000|2022-02-10 15:45:00|15196.1|15185.1|15192.1|15181.1|15196.1|15185.1|15186.1|15175.1|343
1644508200000|2022-02-10 15:50:00|15191.1|15180.1|15177.1|15166.1|15192.1|15181.1|15175.1|15164.1|559
1644508500000|2022-02-10 15:55:00|15178.1|15165.1|15178.1|15167.1|15182.1|15170.1|15173.1|15162.1|577
1644508800000|2022-02-10 16:00:00|15177.1|15166.1|15171.1|15160.1|15178.1|15166.1|15171.1|15159.1|373
1644509100000|2022-02-10 16:05:00|15170.1|15159.1|15174.1|15163.1|15178.1|15167.1|15169.1|15158.1|236
1644509400000|2022-02-10 16:10:00|15175.1|15164.1|15174.1|15163.1|15180.1|15169.1|15173.1|15162.1|502
1644509700000|2022-02-10 16:15:00|15175.1|15164.1|15186.1|15175.1|15187.1|15176.1|15170.1|15159.1|1076
1644510000000|2022-02-10 16:20:00|15187.1|15176.1|15190.1|15179.1|15192.1|15181.1|15183.1|15172.1|854
1644510300000|2022-02-10 16:25:00|15191.1|15180.1|15197.1|15186.1|15197.1|15186.1|15188.1|15177.1|743
1644510600000|2022-02-10 16:30:00|15198.1|15187.1|15184.1|15173.1|15198.1|15187.1|15183.1|15172.1|521
1644510900000|2022-02-10 16:35:00|15185.1|15172.1|15189.1|15178.1|15193.1|15182.1|15175.1|15164.1|1256
1644511200000|2022-02-10 16:40:00|15190.1|15177.1|15195.1|15184.1|15196.1|15185.1|15182.1|15171.1|569
1644511500000|2022-02-10 16:45:00|15194.1|15183.1|15201.1|15189.1|15202.1|15191.1|15191.1|15180.1|726
1644511800000|2022-02-10 16:50:00|15200.1|15190.1|15198.1|15187.1|15202.1|15191.1|15196.1|15185.1|367
1644512100000|2022-02-10 16:55:00|15199.1|15188.1|15204.1|15192.1|15205.1|15194.1|15199.1|15188.1|573
1644512400000|2022-02-10 17:00:00|15203.1|15193.1|15197.1|15185.1|15204.1|15193.1|15195.1|15184.1|467
1644512700000|2022-02-10 17:05:00|15196.1|15184.1|15202.1|15190.1|15205.1|15193.1|15195.1|15184.1|592
1644513000000|2022-02-10 17:10:00|15201.1|15191.1|15203.1|15191.1|15205.1|15193.1|15199.1|15187.1|384
1644513300000|2022-02-10 17:15:00|15202.1|15192.1|15202.1|15191.1|15205.1|15194.1|15200.1|15189.1|642
1644513600000|2022-02-10 17:20:00|15203.1|15192.1|15202.1|15191.1|15205.1|15194.1|15201.1|15190.1|601
1644513900000|2022-02-10 17:25:00|15201.1|15190.1|15204.1|15192.1|15206.1|15195.1|15201.1|15189.1|437
1644514200000|2022-02-10 17:30:00|15203.1|15193.1|15200.1|15188.1|15206.1|15195.1|15196.1|15184.1|442
1644514500000|2022-02-10 17:35:00|15199.1|15189.1|15205.1|15193.1|15206.1|15195.1|15199.1|15187.1|512
1644514800000|2022-02-10 17:40:00|15204.1|15194.1|15206.1|15195.1|15209.1|15198.1|15204.1|15193.1|505
1644515100000|2022-02-10 17:45:00|15207.1|15196.1|15175.1|15163.1|15208.1|15196.1|15170.1|15159.1|1650
1644515400000|2022-02-10 17:50:00|15173.1|15162.1|15178.1|15167.1|15185.1|15173.1|15165.1|15154.1|1150
1644515700000|2022-02-10 17:55:00|15179.1|15166.1|15182.1|15171.1|15193.1|15182.1|15176.1|15165.1|591
1644516000000|2022-02-10 18:00:00|15184.1|15170.1|15197.1|15185.1|15198.1|15187.1|15176.1|15165.1|926
1644516300000|2022-02-10 18:05:00|15196.1|15184.1|15199.1|15188.1|15203.1|15192.1|15189.1|15177.1|882
1644516600000|2022-02-10 18:10:00|15198.1|15187.1|15200.1|15189.1|15203.1|15192.1|15194.1|15183.1|574
1644516900000|2022-02-10 18:15:00|15199.1|15188.1|15175.1|15164.1|15199.1|15188.1|15172.1|15161.1|629
1644517200000|2022-02-10 18:20:00|15176.1|15165.1|15187.1|15176.1|15190.1|15179.1|15174.1|15163.1|813
1644517500000|2022-02-10 18:25:00|15188.1|15175.1|15185.1|15173.1|15192.1|15181.1|15183.1|15172.1|758
1644517800000|2022-02-10 18:30:00|15184.1|15172.1|15185.1|15173.1|15187.1|15176.1|15179.1|15168.1|577
1644518100000|2022-02-10 18:35:00|15184.1|15174.1|15179.1|15167.1|15186.1|15175.1|15176.1|15164.1|669
1644518400000|2022-02-10 18:40:00|15178.1|15168.1|15193.1|15182.1|15195.1|15184.1|15178.1|15167.1|671
1644518700000|2022-02-10 18:45:00|15194.1|15181.1|15193.1|15182.1|15199.1|15188.1|15190.1|15179.1|514
1644519000000|2022-02-10 18:50:00|15194.1|15183.1|15192.1|15180.1|15198.1|15187.1|15191.1|15180.1|613
1644519300000|2022-02-10 18:55:00|15193.1|15181.1|15194.1|15183.1|15194.1|15183.1|15185.1|15174.1|338
1644519600000|2022-02-10 19:00:00|15195.1|15184.1|15185.1|15173.1|15195.1|15184.1|15185.1|15173.1|281
1644519900000|2022-02-10 19:05:00|15186.1|15174.1|15181.1|15170.1|15186.1|15174.1|15177.1|15166.1|186
1644520200000|2022-02-10 19:10:00|15182.1|15171.1|15177.1|15165.1|15182.1|15171.1|15173.1|15162.1|136
1644520500000|2022-02-10 19:15:00|15176.1|15163.1|15177.1|15166.1|15179.1|15167.1|15171.1|15160.1|616
1644520800000|2022-02-10 19:20:00|15178.1|15167.1|15192.1|15181.1|15192.1|15181.1|15178.1|15166.1|724
1644521100000|2022-02-10 19:25:00|15193.1|15180.1|15200.1|15188.1|15200.1|15188.1|15189.1|15178.1|544
1644521400000|2022-02-10 19:30:00|15199.1|15189.1|15206.1|15195.1|15207.1|15196.1|15195.1|15183.1|895
1644521700000|2022-02-10 19:35:00|15205.1|15194.1|15210.1|15199.1|15211.1|15200.1|15199.1|15188.1|610
1644522000000|2022-02-10 19:40:00|15209.1|15198.1|15202.1|15192.1|15215.1|15203.1|15202.1|15191.1|414
1644522300000|2022-02-10 19:45:00|15202.6|15192.6|15194.6|15184.6|15206.6|15196.6|15194.1|15184.1|391
1644522600000|2022-02-10 19:50:00|15194.1|15184.1|15187.1|15177.1|15196.6|15186.6|15184.6|15174.6|190
1644522900000|2022-02-10 19:55:00|15187.6|15177.6|15186.6|15176.6|15188.6|15178.6|15181.1|15171.1|244
1644523200000|2022-02-10 20:00:00|15187.1|15177.1|15183.1|15173.1|15189.1|15179.1|15181.6|15171.6|507
1644523500000|2022-02-10 20:05:00|15182.6|15172.6|15183.6|15173.6|15186.1|15176.1|15180.6|15170.6|618
1644523800000|2022-02-10 20:10:00|15184.6|15174.6|15183.6|15173.6|15186.6|15176.6|15179.6|15169.6|214
1644524100000|2022-02-10 20:15:00|15183.1|15173.1|15181.6|15171.6|15185.6|15175.6|15180.6|15170.6|355
1644524400000|2022-02-10 20:20:00|15181.1|15171.1|15179.1|15169.1|15183.6|15173.6|15177.6|15167.6|286
1644524700000|2022-02-10 20:25:00|15179.6|15169.6|15183.1|15173.1|15186.6|15176.6|15176.6|15166.6|331
1644525000000|2022-02-10 20:30:00|15182.6|15172.6|15173.6|15163.6|15184.6|15174.6|15173.6|15163.6|636
1644525300000|2022-02-10 20:35:00|15174.6|15164.6|15175.6|15165.6|15176.6|15166.6|15170.1|15160.1|636
1644525600000|2022-02-10 20:40:00|15176.1|15166.1|15180.6|15170.6|15181.1|15171.1|15172.6|15162.6|751
1644525900000|2022-02-10 20:45:00|15179.6|15169.6|15172.6|15162.6|15179.6|15169.6|15169.6|15159.6|963
1644526200000|2022-02-10 20:50:00|15171.6|15161.6|15177.6|15167.6|15182.1|15172.1|15170.6|15160.6|797
1644526500000|2022-02-10 20:55:00|15178.1|15168.1|15187.6|15177.6|15189.6|15179.6|15177.6|15167.6|595
1644526800000|2022-02-10 21:00:00|15185.6|15175.6|15181.6|15171.6|15188.1|15178.1|15180.6|15170.6|382
1644527100000|2022-02-10 21:05:00|15181.1|15171.1|15185.1|15175.1|15187.1|15177.1|15178.6|15168.6|119
1644527400000|2022-02-10 21:10:00|15184.6|15174.6|15184.6|15174.6|15187.6|15177.6|15181.1|15171.1|433
1644527700000|2022-02-10 21:15:00|15188.4|15164.4|15176.9|15152.9|15189.4|15165.4|15175.5|15151.5|0
1644528000000|2022-02-10 21:20:00|15177.5|15153.5|15170.1|15146.1|15177.5|15153.5|15167.4|15143.4|0
1644528300000|2022-02-10 21:25:00|15168.7|15144.7|15179.9|15155.9|15180.9|15156.9|15168.1|15144.1|0
1644528600000|2022-02-10 21:30:00|15180.2|15156.2|15180.9|15156.9|15187|15163|15177.5|15153.5|0
1644528900000|2022-02-10 21:35:00|15181.6|15157.6|15183.7|15159.7|15186.4|15162.4|15179.6|15155.6|0
1644529200000|2022-02-10 21:40:00|15183.3|15159.3|15176.2|15152.2|15185|15161|15176.2|15152.2|0
1644529500000|2022-02-10 21:45:00|15178.2|15154.2|15184.7|15160.7|15185|15161|15173.8|15149.8|0
1644529800000|2022-02-10 21:50:00|15185|15161|15188.6|15164.6|15189.3|15165.3|15181.1|15157.1|0
1644530100000|2022-02-10 21:55:00|15189.3|15165.3|15193.5|15169.5|15194.7|15170.7|15187.9|15163.9|0
1644530400000|2022-02-10 22:00:00|15189.7|15165.7|15192.6|15168.6|15193.9|15169.9|15189.7|15165.7|0
1644530700000|2022-02-10 22:05:00|15192.8|15168.8|15195.7|15171.7|15196|15172|15192.5|15168.5|0
1644531000000|2022-02-10 22:10:00|15195.6|15171.6|15194.6|15170.6|15195.6|15171.6|15194.4|15170.4|0
1644531300000|2022-02-10 22:15:00|15194.7|15170.7|15193.2|15169.2|15194.9|15170.9|15193.1|15169.1|0
1644531600000|2022-02-10 22:20:00|15193.7|15169.7|15193.1|15169.1|15193.7|15169.7|15192.9|15168.9|0
1644531900000|2022-02-10 22:25:00|15193.3|15169.3|15192.7|15168.7|15193.3|15169.3|15192.6|15168.6|0
1644532200000|2022-02-10 22:30:00|15192.6|15168.6|15192.3|15168.3|15193|15169|15190.8|15166.8|0
1644532500000|2022-02-10 22:35:00|15192.4|15168.4|15193.7|15169.7|15194.4|15170.4|15192.4|15168.4|0
1644532800000|2022-02-10 22:40:00|15194.1|15170.1|15193.3|15169.3|15194.1|15170.1|15193|15169|0
1644533100000|2022-02-10 22:45:00|15193.2|15169.2|15193.4|15169.4|15193.4|15169.4|15192.3|15168.3|0
1644533400000|2022-02-10 22:50:00|15193.5|15169.5|15193.3|15169.3|15194|15170|15193.3|15169.3|0
1644533700000|2022-02-10 22:55:00|15193.5|15169.5|15191.8|15167.8|15194.6|15170.6|15191.8|15167.8|0
1644534000000|2022-02-10 23:00:00|15193.9|15169.9|15190|15166|15198.8|15174.8|15182.5|15158.5|0
1644534300000|2022-02-10 23:05:00|15190.6|15166.6|15185.9|15161.9|15197.1|15173.1|15185.9|15161.9|0
1644534600000|2022-02-10 23:10:00|15187.9|15163.9|15194.8|15170.8|15195.8|15171.8|15187.3|15163.3|0
1644534900000|2022-02-10 23:15:00|15195.4|15171.4|15201.5|15177.5|15202.9|15178.9|15193.4|15169.4|0
1644535200000|2022-02-10 23:20:00|15202.2|15178.2|15194.1|15170.1|15202.9|15178.9|15194.1|15170.1|0
1644535500000|2022-02-10 23:25:00|15193.4|15169.4|15180.1|15156.1|15196.4|15172.4|15176.4|15152.4|0
1644535800000|2022-02-10 23:30:00|15180.4|15156.4|15171.6|15147.6|15181.4|15157.4|15168.6|15144.6|0
1644536100000|2022-02-10 23:35:00|15171.9|15147.9|15172.7|15148.7|15174.7|15150.7|15165.5|15141.5|0
1644536400000|2022-02-10 23:40:00|15172.4|15148.4|15165.1|15141.1|15172.7|15148.7|15159.7|15135.7|0
1644536700000|2022-02-10 23:45:00|15164.4|15140.4|15168.7|15144.7|15169.3|15145.3|15163.3|15139.3|0
1644537000000|2022-02-10 23:50:00|15168.3|15144.3|15163.5|15139.5|15171|15147|15163.2|15139.2|0
1644537300000|2022-02-10 23:55:00|15163.2|15139.2|15158.2|15134.2|15163.9|15139.9|15154.9|15130.9|0
1644537600000|2022-02-11 00:00:00|15156.1|15132.1|15149.2|15125.2|15160.9|15136.9|15148.5|15124.5|0
1644537900000|2022-02-11 00:05:00|15148.5|15124.5|15159.2|15135.2|15159.2|15135.2|15146.8|15122.8|0
1644538200000|2022-02-11 00:10:00|15158.8|15134.8|15152.4|15128.4|15159.2|15135.2|15151.1|15127.1|0
1644538500000|2022-02-11 00:15:00|15151.7|15127.7|15140.6|15116.6|15152.4|15128.4|15136.3|15112.3|0
1644538800000|2022-02-11 00:20:00|15140.5|15116.5|15126.1|15102.1|15144.1|15120.1|15121.1|15097.1|0
1644539100000|2022-02-11 00:25:00|15126.4|15102.4|15127|15103|15132.5|15108.5|15124.7|15100.7|0
1644539400000|2022-02-11 00:30:00|15126.6|15102.6|15136.2|15112.2|15136.6|15112.6|15125|15101|0
1644539700000|2022-02-11 00:35:00|15136.7|15112.7|15139.9|15115.9|15142.2|15118.2|15136.7|15112.7|0
1644540000000|2022-02-11 00:40:00|15139.6|15115.6|15136.3|15112.3|15145.6|15121.6|15136.3|15112.3|0
1644540300000|2022-02-11 00:45:00|15136.4|15112.4|15148.1|15124.1|15148.1|15124.1|15136.4|15112.4|0
1644540600000|2022-02-11 00:50:00|15148.6|15124.6|15140.7|15116.7|15149.8|15125.8|15140.7|15116.7|0
1644540900000|2022-02-11 00:55:00|15140.9|15116.9|15150.1|15126.1|15153.7|15129.7|15140.4|15116.4|0
1644541200000|2022-02-11 01:00:00|15150.5|15126.5|15125.1|15115.1|15155.1|15145.1|15121.6|15111.6|5196
1644541500000|2022-02-11 01:05:00|15125.6|15115.6|15110.6|15100.6|15130.6|15120.6|15109.1|15099.1|1850
1644541800000|2022-02-11 01:10:00|15111.1|15101.1|15107.1|15097.1|15113.6|15103.6|15101.6|15091.6|1660
1644542100000|2022-02-11 01:15:00|15106.1|15096.1|15101.6|15091.6|15115.6|15105.6|15089.1|15079.1|4449
1644542400000|2022-02-11 01:20:00|15099.1|15089.1|15067.6|15057.6|15102.1|15092.1|15066.1|15056.1|3788
1644542700000|2022-02-11 01:25:00|15069.1|15059.1|15068.1|15058.1|15077.1|15067.1|15065.6|15055.6|2301
1644543000000|2022-02-11 01:30:00|15068.6|15058.6|15134.1|15124.1|15148.1|15138.1|15021.1|15011.1|20624
1644543300000|2022-02-11 01:35:00|15132.1|15122.1|15218.1|15208.1|15226.6|15216.6|15130.6|15120.6|14426
1644543600000|2022-02-11 01:40:00|15218.6|15208.6|15214.6|15204.6|15248.1|15238.1|15198.6|15188.6|11992
1644543900000|2022-02-11 01:45:00|15215.1|15205.1|15226.1|15216.1|15231.1|15221.1|15186.1|15176.1|8612
1644544200000|2022-02-11 01:50:00|15225.1|15215.1|15246.1|15236.1|15249.1|15239.1|15198.1|15188.1|9368
1644544500000|2022-02-11 01:55:00|15247.1|15237.1|15250.1|15240.1|15264.1|15254.1|15222.1|15212.1|9154
1644544800000|2022-02-11 02:00:00|15249.1|15239.1|15244.1|15234.1|15268.1|15258.1|15229.1|15219.1|8302
1644545100000|2022-02-11 02:05:00|15243.1|15233.1|15227.1|15217.1|15264.1|15254.1|15226.1|15216.1|4576
1644545400000|2022-02-11 02:10:00|15226.1|15216.1|15205.1|15195.1|15233.1|15223.1|15200.1|15190.1|5077
1644545700000|2022-02-11 02:15:00|15204.1|15194.1|15192.1|15182.1|15222.1|15212.1|15180.1|15170.1|6938
1644546000000|2022-02-11 02:20:00|15193.1|15183.1|15165.1|15155.1|15213.1|15203.1|15165.1|15155.1|5724
1644546300000|2022-02-11 02:25:00|15163.1|15153.1|15176.1|15166.1|15187.1|15177.1|15162.1|15152.1|3346
1644546600000|2022-02-11 02:30:00|15172.1|15162.1|15169.1|15159.1|15190.1|15180.1|15158.1|15148.1|4673
1644546900000|2022-02-11 02:35:00|15168.1|15158.1|15176.1|15166.1|15187.1|15177.1|15160.1|15150.1|2903
1644547200000|2022-02-11 02:40:00|15178.1|15168.1|15201.1|15191.1|15202.1|15192.1|15171.1|15161.1|2091
1644547500000|2022-02-11 02:45:00|15200.1|15190.1|15212.1|15202.1|15214.1|15204.1|15191.1|15181.1|1835
1644547800000|2022-02-11 02:50:00|15211.1|15201.1|15236.1|15226.1|15238.1|15228.1|15205.1|15195.1|2628
1644548100000|2022-02-11 02:55:00|15237.1|15227.1|15277.1|15267.1|15277.1|15267.1|15232.1|15222.1|8372
1644548400000|2022-02-11 03:00:00|15276.1|15266.1|15253.1|15243.1|15293.1|15283.1|15252.1|15242.1|6741
1644548700000|2022-02-11 03:05:00|15255.1|15245.1|15242.1|15232.1|15256.1|15246.1|15238.1|15228.1|4028
1644549000000|2022-02-11 03:10:00|15241.1|15231.1|15248.1|15238.1|15250.1|15240.1|15231.1|15221.1|2128
1644549300000|2022-02-11 03:15:00|15249.1|15239.1|15271.1|15261.1|15280.1|15270.1|15248.1|15238.1|3008
1644549600000|2022-02-11 03:20:00|15270.1|15260.1|15259.1|15249.1|15277.1|15267.1|15244.1|15234.1|1289
1644549900000|2022-02-11 03:25:00|15261.1|15251.1|15280.1|15270.1|15282.1|15272.1|15250.1|15240.1|1290
1644550200000|2022-02-11 03:30:00|15281.1|15271.1|15266.1|15256.1|15284.1|15274.1|15264.1|15254.1|544
1644550500000|2022-02-11 03:35:00|15267.1|15257.1|15268.1|15258.1|15271.1|15261.1|15262.1|15252.1|475
1644550800000|2022-02-11 03:40:00|15267.1|15257.1|15269.1|15259.1|15270.1|15260.1|15267.1|15257.1|338
1644551100000|2022-02-11 03:45:00|15270.1|15260.1|15278.1|15268.1|15281.1|15271.1|15269.1|15259.1|272
1644551400000|2022-02-11 03:50:00|15279.1|15269.1|15278.1|15268.1|15281.1|15271.1|15276.1|15266.1|425
1644551700000|2022-02-11 03:55:00|15277.1|15267.1|15278.1|15268.1|15280.1|15270.1|15276.1|15266.1|195
1644552000000|2022-02-11 04:00:00|15279.1|15269.1|15278.1|15268.1|15279.1|15269.1|15276.1|15266.1|172
1644552300000|2022-02-11 04:05:00|15279.1|15269.1|15275.1|15265.1|15279.1|15269.1|15271.1|15261.1|211
1644552600000|2022-02-11 04:10:00|15274.1|15264.1|15272.1|15262.1|15276.1|15266.1|15269.1|15259.1|155
1644552900000|2022-02-11 04:15:00|15271.1|15261.1|15270.1|15260.1|15273.1|15263.1|15269.1|15259.1|143
1644553200000|2022-02-11 04:20:00|15269.1|15259.1|15271.1|15261.1|15272.1|15262.1|15269.1|15259.1|175
1644553500000|2022-02-11 04:25:00|15272.1|15262.1|15270.1|15260.1|15272.1|15262.1|15269.1|15259.1|101
1644553800000|2022-02-11 04:30:00|15269.1|15259.1|15266.1|15256.1|15270.1|15260.1|15264.1|15254.1|399
1644554100000|2022-02-11 04:35:00|15267.1|15257.1|15262.1|15252.1|15267.1|15257.1|15260.1|15250.1|336
1644554400000|2022-02-11 04:40:00|15263.1|15253.1|15252.1|15242.1|15263.1|15253.1|15248.1|15238.1|780
1644554700000|2022-02-11 04:45:00|15253.1|15243.1|15250.1|15240.1|15256.1|15246.1|15249.1|15239.1|668
1644555000000|2022-02-11 04:50:00|15251.1|15241.1|15253.1|15243.1|15255.1|15245.1|15246.1|15236.1|678
1644555300000|2022-02-11 04:55:00|15252.1|15242.1|15245.1|15235.1|15252.1|15242.1|15240.1|15230.1|1467
1644555600000|2022-02-11 05:00:00|15243.1|15233.1|15200.1|15190.1|15256.1|15246.1|15198.1|15188.1|7987
1644555900000|2022-02-11 05:05:00|15201.1|15191.1|15169.1|15159.1|15202.1|15192.1|15166.1|15156.1|4203
1644556200000|2022-02-11 05:10:00|15166.1|15156.1|15176.1|15166.1|15178.1|15168.1|15153.1|15143.1|2663
1644556500000|2022-02-11 05:15:00|15175.1|15165.1|15187.1|15177.1|15202.1|15192.1|15171.1|15161.1|1744
1644556800000|2022-02-11 05:20:00|15185.1|15175.1|15175.1|15165.1|15197.1|15187.1|15173.1|15163.1|1431
1644557100000|2022-02-11 05:25:00|15174.1|15164.1|15158.1|15148.1|15176.1|15166.1|15148.1|15138.1|2223
1644557400000|2022-02-11 05:30:00|15159.1|15149.1|15146.1|15136.1|15174.1|15164.1|15134.1|15124.1|3207
1644557700000|2022-02-11 05:35:00|15145.1|15135.1|15145.1|15135.1|15158.1|15148.1|15130.1|15120.1|2428
1644558000000|2022-02-11 05:40:00|15144.1|15134.1|15136.1|15126.1|15144.1|15134.1|15111.1|15101.1|4016
1644558300000|2022-02-11 05:45:00|15138.1|15128.1|15157.1|15147.1|15159.1|15149.1|15131.1|15121.1|2301
1644558600000|2022-02-11 05:50:00|15159.1|15149.1|15149.1|15139.1|15164.1|15154.1|15139.1|15129.1|1533
1644558900000|2022-02-11 05:55:00|15150.1|15140.1|15143.1|15133.1|15152.1|15142.1|15138.1|15128.1|1169
1644559200000|2022-02-11 06:00:00|15142.1|15132.1|15115.1|15105.1|15155.1|15145.1|15107.1|15097.1|3183
1644559500000|2022-02-11 06:05:00|15117.1|15107.1|15119.1|15109.1|15132.1|15122.1|15113.1|15103.1|3458
1644559800000|2022-02-11 06:10:00|15117.1|15107.1|15128.1|15118.1|15138.1|15128.1|15117.1|15107.1|2720
1644560100000|2022-02-11 06:15:00|15129.1|15119.1|15117.1|15107.1|15133.1|15123.1|15106.1|15096.1|2467
1644560400000|2022-02-11 06:20:00|15119.1|15109.1|15108.1|15098.1|15131.1|15121.1|15102.1|15092.1|4264
1644560700000|2022-02-11 06:25:00|15109.1|15099.1|15114.1|15104.1|15116.1|15106.1|15096.1|15086.1|3722
1644561000000|2022-02-11 06:30:00|15116.1|15106.1|15129.1|15119.1|15143.1|15133.1|15116.1|15106.1|4482
1644561300000|2022-02-11 06:35:00|15128.1|15118.1|15118.1|15108.1|15135.1|15125.1|15109.1|15099.1|2577
1644561600000|2022-02-11 06:40:00|15117.1|15107.1|15102.1|15092.1|15119.1|15109.1|15097.1|15087.1|3225
1644561900000|2022-02-11 06:45:00|15104.1|15094.1|15112.1|15102.1|15112.1|15102.1|15097.1|15087.1|4756
1644562200000|2022-02-11 06:50:00|15113.1|15103.1|15100.1|15090.1|15115.1|15105.1|15098.1|15088.1|3794
1644562500000|2022-02-11 06:55:00|15099.1|15089.1|15093.1|15083.1|15103.1|15093.1|15087.1|15077.1|4527
1644562800000|2022-02-11 07:00:00|15095.1|15085.1|15076.1|15066.1|15099.1|15089.1|15061.1|15051.1|3832
1644563100000|2022-02-11 07:05:00|15077.1|15067.1|15100.1|15090.1|15102.1|15092.1|15074.1|15064.1|1180
1644563400000|2022-02-11 07:10:00|15101.1|15091.1|15085.1|15075.1|15102.1|15092.1|15083.1|15073.1|1338
1644563700000|2022-02-11 07:15:00|15086.1|15076.1|15086.1|15076.1|15101.1|15091.1|15076.1|15066.1|897
1644564000000|2022-02-11 07:20:00|15087.1|15077.1|15099.1|15089.1|15099.1|15089.1|15085.1|15075.1|517
1644564300000|2022-02-11 07:25:00|15098.1|15088.1|15086.1|15076.1|15099.1|15089.1|15084.1|15074.1|574
1644564600000|2022-02-11 07:30:00|15085.1|15075.1|15091.1|15081.1|15091.1|15081.1|15084.1|15074.1|496
1644564900000|2022-02-11 07:35:00|15092.1|15082.1|15099.1|15089.1|15099.1|15089.1|15090.1|15080.1|338
1644565200000|2022-02-11 07:40:00|15101.1|15091.1|15099.1|15089.1|15105.1|15095.1|15098.1|15088.1|623
1644565500000|2022-02-11 07:45:00|15101.1|15091.1|15099.1|15089.1|15102.1|15092.1|15098.1|15088.1|278
1644565800000|2022-02-11 07:50:00|15101.1|15091.1|15101.1|15091.1|15104.1|15094.1|15099.1|15089.1|241
1644566100000|2022-02-11 07:55:00|15102.1|15092.1|15097.1|15087.1|15104.1|15094.1|15092.1|15082.1|548
1644566400000|2022-02-11 08:00:00|15099.1|15088.1|15113.1|15101.1|15114.1|15102.1|15089.1|15078.1|1112
1644566700000|2022-02-11 08:05:00|15112.1|15102.1|15109.1|15097.1|15119.1|15108.1|15108.1|15096.1|846
1644567000000|2022-02-11 08:10:00|15110.1|15098.1|15119.1|15107.1|15123.1|15112.1|15109.1|15097.1|798
1644567300000|2022-02-11 08:15:00|15120.1|15108.1|15115.1|15104.1|15123.1|15112.1|15115.1|15104.1|334
1644567600000|2022-02-11 08:20:00|15113.1|15102.1|15104.1|15093.1|15118.1|15106.1|15103.1|15092.1|644
1644567900000|2022-02-11 08:25:00|15105.1|15094.1|15104.1|15093.1|15107.1|15096.1|15089.1|15077.1|976
1644568200000|2022-02-11 08:30:00|15120.4|15096.4|15110.2|15086.2|15134.9|15110.9|15109.9|15085.9|0
1644568500000|2022-02-11 08:35:00|15111.1|15087.1|15075.5|15051.5|15115.2|15091.2|15073.9|15049.9|354
1644568800000|2022-02-11 08:40:00|15075.8|15051.8|15093.2|15069.2|15104|15080|15071.1|15047.1|0
1644569100000|2022-02-11 08:45:00|15092.3|15068.3|15103.2|15079.2|15106.5|15082.5|15091|15067|0
1644569400000|2022-02-11 08:50:00|15102.3|15078.3|15098.7|15074.7|15110.6|15086.6|15092.9|15068.9|0
1644569700000|2022-02-11 08:55:00|15099|15075|15089.7|15065.7|15106.6|15082.6|15085.6|15061.6|0
1644570000000|2022-02-11 09:00:00|15107.1|15093.1|15106.1|15094.1|15108.1|15097.1|15094.1|15082.1|453
1644570300000|2022-02-11 09:05:00|15105.1|15093.1|15109.1|15096.1|15110.1|15099.1|15101.1|15089.1|54
1644570600000|2022-02-11 09:10:00|15110.1|15097.1|15108.1|15095.1|15110.1|15099.1|15101.1|15090.1|92
1644570900000|2022-02-11 09:15:00|15107.1|15094.1|15105.1|15094.1|15110.1|15099.1|15103.1|15091.1|123
1644571200000|2022-02-11 09:20:00|15104.1|15093.1|15092.1|15081.1|15106.1|15095.1|15086.1|15075.1|651
1644571500000|2022-02-11 09:25:00|15093.1|15082.1|15097.1|15086.1|15102.1|15090.1|15093.1|15082.1|114
1644571800000|2022-02-11 09:30:00|15096.1|15085.1|15088.1|15076.1|15096.1|15086.1|15087.1|15076.1|178
1644572100000|2022-02-11 09:35:00|15087.1|15075.1|15088.1|15077.1|15088.1|15077.1|15078.1|15066.1|274
1644572400000|2022-02-11 09:40:00|15087.1|15076.1|15089.1|15078.1|15089.1|15078.1|15081.1|15069.1|87
1644572700000|2022-02-11 09:45:00|15090.1|15077.1|15088.1|15076.1|15093.1|15082.1|15086.1|15075.1|42
1644573000000|2022-02-11 09:50:00|15087.1|15077.1|15098.1|15087.1|15098.1|15087.1|15085.1|15074.1|141
1644573300000|2022-02-11 09:55:00|15097.1|15086.1|15097.1|15085.1|15099.1|15088.1|15093.1|15082.1|96
1644573600000|2022-02-11 10:00:00|15096.1|15086.1|15101.1|15089.1|15102.1|15090.1|15093.1|15082.1|138
1644573900000|2022-02-11 10:05:00|15102.1|15090.1|15100.1|15089.1|15102.1|15091.1|15097.1|15086.1|114
1644574200000|2022-02-11 10:10:00|15101.1|15090.1|15101.1|15089.1|15102.1|15091.1|15097.1|15086.1|99
1644574500000|2022-02-11 10:15:00|15102.1|15090.1|15101.1|15090.1|15104.1|15093.1|15101.1|15089.1|75
1644574800000|2022-02-11 10:20:00|15102.1|15091.1|15105.1|15094.1|15105.1|15094.1|15101.1|15089.1|60
1644575100000|2022-02-11 10:25:00|15106.1|15093.1|15106.1|15095.1|15107.1|15095.1|15103.1|15092.1|94
1644575400000|2022-02-11 10:30:00|15107.1|15096.1|15108.1|15096.1|15109.1|15098.1|15104.1|15093.1|108
1644575700000|2022-02-11 10:35:00|15109.1|15097.1|15104.1|15093.1|15109.1|15097.1|15099.1|15088.1|282
1644576000000|2022-02-11 10:40:00|15105.1|15094.1|15109.1|15098.1|15112.1|15100.1|15105.1|15094.1|86
1644576300000|2022-02-11 10:45:00|15110.1|15099.1|15111.1|15100.1|15112.1|15101.1|15108.1|15096.1|42
1644576600000|2022-02-11 10:50:00|15112.1|15099.1|15113.1|15101.1|15115.1|15104.1|15110.1|15099.1|76
1644576900000|2022-02-11 10:55:00|15112.1|15102.1|15115.1|15103.1|15116.1|15105.1|15112.1|15101.1|42
1644577200000|2022-02-11 11:00:00|15114.1|15102.1|15113.1|15101.1|15115.1|15104.1|15113.1|15101.1|37
1644577500000|2022-02-11 11:05:00|15114.1|15102.1|15111.1|15099.1|15114.1|15103.1|15110.1|15099.1|30
1644577800000|2022-02-11 11:10:00|15112.1|15100.1|15112.1|15101.1|15115.1|15104.1|15111.1|15100.1|181
1644578100000|2022-02-11 11:15:00|15113.1|15102.1|15113.1|15101.1|15115.1|15103.1|15111.1|15099.1|49
1644578400000|2022-02-11 11:20:00|15114.1|15102.1|15117.1|15105.1|15117.1|15106.1|15113.1|15102.1|93
1644578700000|2022-02-11 11:25:00|15116.1|15104.1|15116.1|15104.1|15117.1|15105.1|15110.1|15099.1|45
1644579000000|2022-02-11 11:30:00|15115.1|15103.1|15113.1|15101.1|15116.1|15103.1|15111.1|15100.1|9
1644579300000|2022-02-11 11:35:00|15112.1|15100.1|15124.1|15112.1|15126.1|15115.1|15111.1|15100.1|779
1644579600000|2022-02-11 11:40:00|15125.1|15113.1|15124.1|15112.1|15129.1|15118.1|15124.1|15112.1|182
1644579900000|2022-02-11 11:45:00|15123.1|15111.1|15122.1|15111.1|15125.1|15114.1|15122.1|15110.1|10
1644580200000|2022-02-11 11:50:00|15123.1|15112.1|15116.1|15105.1|15124.1|15113.1|15113.1|15101.1|114
1644580500000|2022-02-11 11:55:00|15117.1|15106.1|15119.1|15108.1|15119.1|15108.1|15117.1|15106.1|30
1644580800000|2022-02-11 12:00:00|15118.1|15107.1|15117.1|15106.1|15120.1|15109.1|15115.1|15103.1|93
1644581100000|2022-02-11 12:05:00|15118.1|15107.1|15125.1|15113.1|15126.1|15115.1|15116.1|15105.1|164
1644581400000|2022-02-11 12:10:00|15126.1|15114.1|15130.1|15119.1|15130.1|15119.1|15126.1|15114.1|105
1644581700000|2022-02-11 12:15:00|15132.1|15120.1|15131.1|15120.1|15132.1|15121.1|15130.1|15119.1|93
1644582000000|2022-02-11 12:20:00|15132.1|15121.1|15134.1|15123.1|15136.1|15125.1|15132.1|15121.1|121
1644582300000|2022-02-11 12:25:00|15135.1|15124.1|15141.1|15130.1|15142.1|15130.1|15132.1|15121.1|268
1644582600000|2022-02-11 12:30:00|15140.1|15129.1|15137.1|15126.1|15142.1|15131.1|15137.1|15125.1|165
1644582900000|2022-02-11 12:35:00|15136.1|15125.1|15138.1|15127.1|15140.1|15129.1|15136.1|15125.1|96
1644583200000|2022-02-11 12:40:00|15137.1|15126.1|15133.1|15122.1|15137.1|15126.1|15131.1|15119.1|150
1644583500000|2022-02-11 12:45:00|15134.1|15123.1|15133.1|15122.1|15135.1|15124.1|15132.1|15121.1|40
1644583800000|2022-02-11 12:50:00|15134.1|15121.1|15133.1|15122.1|15135.1|15124.1|15132.1|15121.1|43
1644584100000|2022-02-11 12:55:00|15134.1|15123.1|15133.1|15121.1|15135.1|15123.1|15133.1|15121.1|26
1644584400000|2022-02-11 13:00:00|15132.1|15119.1|15137.1|15126.1|15137.1|15126.1|15130.1|15119.1|236
1644584700000|2022-02-11 13:05:00|15136.1|15125.1|15137.1|15126.1|15139.1|15128.1|15136.1|15124.1|117
1644585000000|2022-02-11 13:10:00|15136.1|15125.1|15141.1|15130.1|15142.1|15131.1|15135.1|15124.1|58
1644585300000|2022-02-11 13:15:00|15142.1|15131.1|15146.1|15135.1|15147.1|15136.1|15140.1|15129.1|217
1644585600000|2022-02-11 13:20:00|15147.1|15136.1|15148.1|15137.1|15150.1|15139.1|15147.1|15135.1|232
1644585900000|2022-02-11 13:25:00|15147.1|15136.1|15147.1|15136.1|15149.1|15137.1|15144.1|15133.1|173
1644586200000|2022-02-11 13:30:00|15148.1|15137.1|15147.1|15135.1|15148.1|15137.1|15144.1|15133.1|100
1644586500000|2022-02-11 13:35:00|15148.1|15136.1|15149.1|15138.1|15149.1|15138.1|15146.1|15135.1|114
1644586800000|2022-02-11 13:40:00|15148.1|15137.1|15148.1|15137.1|15156.1|15145.1|15148.1|15137.1|247
1644587100000|2022-02-11 13:45:00|15149.1|15138.1|15157.1|15146.1|15159.1|15148.1|15143.1|15132.1|362
1644587400000|2022-02-11 13:50:00|15156.1|15145.1|15151.1|15140.1|15156.1|15145.1|15146.1|15135.1|269
1644587700000|2022-02-11 13:55:00|15150.1|15139.1|15144.1|15133.1|15151.1|15139.1|15144.1|15133.1|240
1644588000000|2022-02-11 14:00:00|15143.1|15132.1|15140.1|15128.1|15147.1|15136.1|15135.1|15123.1|589
1644588300000|2022-02-11 14:05:00|15139.1|15127.1|15134.1|15123.1|15139.1|15127.1|15132.1|15121.1|142
1644588600000|2022-02-11 14:10:00|15135.1|15124.1|15123.1|15112.1|15135.1|15124.1|15123.1|15112.1|555
1644588900000|2022-02-11 14:15:00|15124.1|15113.1|15118.1|15107.1|15124.1|15113.1|15118.1|15107.1|314
1644589200000|2022-02-11 14:20:00|15119.1|15108.1|15114.1|15103.1|15120.1|15108.1|15113.1|15102.1|394
1644589500000|2022-02-11 14:25:00|15115.1|15104.1|15112.1|15101.1|15116.1|15105.1|15111.1|15100.1|368
1644589800000|2022-02-11 14:30:00|15113.1|15102.1|15114.1|15103.1|15125.1|15113.1|15109.1|15098.1|1053
1644590100000|2022-02-11 14:35:00|15115.1|15104.1|15112.1|15100.1|15121.1|15109.1|15108.1|15097.1|294
1644590400000|2022-02-11 14:40:00|15111.1|15101.1|15115.1|15103.1|15115.1|15104.1|15104.1|15093.1|556
1644590700000|2022-02-11 14:45:00|15116.1|15104.1|15125.1|15114.1|15134.1|15122.1|15116.1|15104.1|977
1644591000000|2022-02-11 14:50:00|15126.1|15115.1|15123.1|15112.1|15128.1|15117.1|15119.1|15108.1|241
1644591300000|2022-02-11 14:55:00|15124.1|15113.1|15109.1|15098.1|15125.1|15114.1|15105.1|15093.1|324
1644591600000|2022-02-11 15:00:00|15108.1|15096.1|15117.1|15106.1|15125.1|15114.1|15108.1|15096.1|339
1644591900000|2022-02-11 15:05:00|15118.1|15107.1|15123.1|15112.1|15126.1|15115.1|15115.1|15104.1|142
1644592200000|2022-02-11 15:10:00|15124.1|15111.1|15123.1|15112.1|15124.1|15113.1|15112.1|15100.1|687
1644592500000|2022-02-11 15:15:00|15122.1|15111.1|15126.1|15115.1|15128.1|15117.1|15116.1|15104.1|294
1644592800000|2022-02-11 15:20:00|15127.1|15114.1|15128.1|15117.1|15130.1|15119.1|15120.1|15109.1|250
1644593100000|2022-02-11 15:25:00|15127.1|15116.1|15127.1|15115.1|15131.1|15119.1|15124.1|15113.1|392
1644593400000|2022-02-11 15:30:00|15126.1|15114.1|15126.1|15115.1|15130.1|15119.1|15121.1|15110.1|398
1644593700000|2022-02-11 15:35:00|15125.1|15114.1|15129.1|15118.1|15131.1|15120.1|15122.1|15111.1|387
1644594000000|2022-02-11 15:40:00|15130.1|15119.1|15130.1|15119.1|15132.1|15121.1|15128.1|15117.1|378
1644594300000|2022-02-11 15:45:00|15129.1|15118.1|15129.1|15118.1|15132.1|15121.1|15127.1|15115.1|382
1644594600000|2022-02-11 15:50:00|15130.1|15117.1|15129.1|15118.1|15132.1|15121.1|15125.1|15113.1|289
1644594900000|2022-02-11 15:55:00|15128.1|15117.1|15129.1|15118.1|15133.1|15122.1|15122.1|15110.1|352
1644595200000|2022-02-11 16:00:00|15128.1|15117.1|15135.1|15124.1|15137.1|15126.1|15127.1|15116.1|248
1644595500000|2022-02-11 16:05:00|15136.1|15123.1|15126.1|15114.1|15136.1|15125.1|15125.1|15114.1|373
1644595800000|2022-02-11 16:10:00|15125.1|15113.1|15122.1|15111.1|15127.1|15116.1|15117.1|15105.1|206
1644596100000|2022-02-11 16:15:00|15121.1|15110.1|15126.1|15115.1|15126.1|15115.1|15114.1|15103.1|323
1644596400000|2022-02-11 16:20:00|15127.1|15116.1|15129.1|15118.1|15131.1|15120.1|15125.1|15114.1|269
1644596700000|2022-02-11 16:25:00|15128.1|15117.1|15122.1|15110.1|15129.1|15118.1|15119.1|15108.1|203
1644597000000|2022-02-11 16:30:00|15121.1|15111.1|15124.1|15113.1|15130.1|15119.1|15120.1|15109.1|212
1644597300000|2022-02-11 16:35:00|15125.1|15112.1|15113.1|15102.1|15126.1|15115.1|15111.1|15100.1|256
1644597600000|2022-02-11 16:40:00|15111.1|15101.1|15106.1|15095.1|15113.1|15101.1|15103.1|15092.1|323
1644597900000|2022-02-11 16:45:00|15105.1|15094.1|15112.1|15100.1|15114.1|15103.1|15103.1|15092.1|258
1644598200000|2022-02-11 16:50:00|15111.1|15101.1|15111.1|15100.1|15115.1|15104.1|15105.1|15093.1|147
1644598500000|2022-02-11 16:55:00|15110.1|15098.1|15121.1|15110.1|15121.1|15110.1|15110.1|15098.1|161
1644598800000|2022-02-11 17:00:00|15120.1|15109.1|15124.1|15113.1|15125.1|15113.1|15118.1|15107.1|298
1644599100000|2022-02-11 17:05:00|15123.1|15112.1|15121.1|15110.1|15124.1|15112.1|15117.1|15106.1|76
1644599400000|2022-02-11 17:10:00|15120.1|15109.1|15127.1|15115.1|15127.1|15115.1|15120.1|15109.1|135
1644599700000|2022-02-11 17:15:00|15128.1|15116.1|15120.1|15109.1|15128.1|15116.1|15119.1|15108.1|152
1644600000000|2022-02-11 17:20:00|15121.1|15108.1|15119.1|15107.1|15121.1|15109.1|15114.1|15103.1|62
1644600300000|2022-02-11 17:25:00|15118.1|15108.1|15123.1|15111.1|15124.1|15113.1|15118.1|15106.1|101
1644600600000|2022-02-11 17:30:00|15122.1|15110.1|15126.1|15114.1|15128.1|15117.1|15121.1|15110.1|92
1644600900000|2022-02-11 17:35:00|15125.1|15115.1|15126.1|15115.1|15127.1|15116.1|15122.1|15111.1|131
1644601200000|2022-02-11 17:40:00|15125.1|15114.1|15121.1|15109.1|15126.1|15114.1|15120.1|15109.1|84
1644601500000|2022-02-11 17:45:00|15120.1|15108.1|15116.1|15104.1|15120.1|15108.1|15113.1|15102.1|160
1644601800000|2022-02-11 17:50:00|15115.1|15103.1|15101.1|15090.1|15115.1|15104.1|15100.1|15089.1|380
1644602100000|2022-02-11 17:55:00|15102.1|15091.1|15103.1|15092.1|15105.1|15093.1|15098.1|15087.1|254
1644602400000|2022-02-11 18:00:00|15104.1|15093.1|15105.1|15093.1|15106.1|15094.1|15099.1|15088.1|287
1644602700000|2022-02-11 18:05:00|15104.1|15094.1|15109.1|15098.1|15110.1|15098.1|15102.1|15091.1|377
1644603000000|2022-02-11 18:10:00|15110.1|15097.1|15107.1|15095.1|15110.1|15098.1|15102.1|15091.1|143
1644603300000|2022-02-11 18:15:00|15106.1|15096.1|15108.1|15097.1|15109.1|15098.1|15101.1|15090.1|108
1644603600000|2022-02-11 18:20:00|15109.1|15096.1|15108.1|15097.1|15110.1|15099.1|15106.1|15095.1|58
1644603900000|2022-02-11 18:25:00|15107.1|15096.1|15095.1|15084.1|15108.1|15097.1|15095.1|15084.1|160
1644604200000|2022-02-11 18:30:00|15096.1|15083.1|15075.1|15064.1|15096.1|15085.1|15075.1|15064.1|540
1644604500000|2022-02-11 18:35:00|15073.1|15062.1|15046.1|15034.1|15074.1|15062.1|15045.1|15034.1|1265
1644604800000|2022-02-11 18:40:00|15045.1|15035.1|15040.1|15028.1|15050.1|15039.1|15038.1|15027.1|1049
1644605100000|2022-02-11 18:45:00|15026.1|15015.1|15032.1|15020.1|15041.1|15030.1|15024.1|15013.1|1177
1644605400000|2022-02-11 18:50:00|15033.1|15021.1|15036.1|15024.1|15039.1|15028.1|15023.1|15012.1|891
1644605700000|2022-02-11 18:55:00|15035.1|15025.1|15031.1|15020.1|15040.1|15029.1|15028.1|15017.1|499
1644606000000|2022-02-11 19:00:00|15030.1|15019.1|15026.1|15014.1|15038.1|15026.1|15015.1|15004.1|841
1644606300000|2022-02-11 19:05:00|15027.1|15015.1|15023.1|15011.1|15032.1|15020.1|15013.1|15002.1|533
1644606600000|2022-02-11 19:10:00|15025.1|15014.1|15022.1|15011.1|15026.1|15015.1|15013.1|15002.1|538
1644606900000|2022-02-11 19:15:00|15023.1|15012.1|15046.1|15035.1|15053.1|15041.1|15021.1|15009.1|634
1644607200000|2022-02-11 19:20:00|15045.1|15034.1|15047.1|15035.1|15052.1|15041.1|15044.1|15032.1|263
1644607500000|2022-02-11 19:25:00|15046.1|15034.1|15020.1|15009.1|15046.1|15035.1|15019.1|15008.1|370
1644607800000|2022-02-11 19:30:00|15022.1|15010.1|15030.1|15019.1|15036.1|15025.1|15009.1|14998.1|675
1644608100000|2022-02-11 19:35:00|15031.1|15020.1|15010.1|14998.1|15031.1|15020.1|15008.1|14997.1|1064
1644608400000|2022-02-11 19:40:00|15011.1|15000.1|15005.6|14995.6|15017.1|15006.1|15005.6|14995.1|256
1644608700000|2022-02-11 19:45:00|15006.6|14996.6|15000.1|14990.1|15008.6|14998.6|14998.6|14988.6|531
1644609000000|2022-02-11 19:50:00|14999.6|14989.6|14978.6|14968.6|14999.6|14989.6|14971.6|14961.6|1206
1644609300000|2022-02-11 19:55:00|14982.1|14972.1|14995.1|14985.1|14996.6|14986.6|14982.1|14972.1|426
1644609600000|2022-02-11 20:00:00|14996.1|14986.1|15010.1|15000.1|15013.1|15003.1|14994.6|14984.6|518
1644609900000|2022-02-11 20:05:00|15009.6|14999.6|14996.6|14986.6|15012.6|15002.6|14995.1|14985.1|202
1644610200000|2022-02-11 20:10:00|14997.6|14987.6|14989.6|14979.6|14998.6|14988.6|14987.6|14977.6|402
1644610500000|2022-02-11 20:15:00|14988.6|14978.6|14987.1|14977.1|15000.6|14990.6|14986.1|14976.1|250
1644610800000|2022-02-11 20:20:00|14987.6|14977.6|14984.6|14974.6|14991.6|14981.6|14981.6|14971.6|245
1644611100000|2022-02-11 20:25:00|14985.6|14975.6|14992.6|14982.6|14994.6|14984.6|14981.6|14971.6|340
1644611400000|2022-02-11 20:30:00|14992.1|14982.1|14994.1|14984.1|15000.1|14990.1|14988.6|14978.6|421
1644611700000|2022-02-11 20:35:00|14993.6|14983.6|14983.1|14973.1|14997.6|14987.6|14983.1|14973.1|437
1644612000000|2022-02-11 20:40:00|14983.6|14973.6|14980.1|14970.1|14984.6|14974.6|14971.6|14961.6|693
1644612300000|2022-02-11 20:45:00|14979.6|14969.6|14989.1|14979.1|14990.1|14980.1|14975.6|14965.6|323
1644612600000|2022-02-11 20:50:00|14989.6|14979.6|14988.1|14978.1|15001.6|14991.6|14985.6|14975.6|539
1644612900000|2022-02-11 20:55:00|14988.6|14978.6|14985.1|14975.1|15002.6|14992.6|14984.6|14974.6|506
1644613200000|2022-02-11 21:00:00|14986.1|14976.1|14989.1|14979.1|14992.1|14982.1|14985.1|14975.1|149
1644613500000|2022-02-11 21:05:00|14988.6|14978.6|14988.6|14978.6|14990.1|14980.1|14987.6|14977.6|73
1644613800000|2022-02-11 21:10:00|14989.1|14979.1|14990.6|14980.6|14991.6|14981.6|14985.6|14975.6|87
1644614100000|2022-02-11 21:15:00|14998.6|14974.6|14996.4|14972.4|14999.6|14975.6|14994.9|14970.9|0
1644614400000|2022-02-11 21:20:00|14997.1|14973.1|15001.9|14977.9|15007.3|14983.3|14995.8|14971.8|0
1644614700000|2022-02-11 21:25:00|15001.2|14977.2|15016|14992|15016.8|14992.8|15000.5|14976.5|0
1644615000000|2022-02-11 21:30:00|15016.3|14992.3|15018.6|14994.6|15027.4|15003.4|15014.3|14990.3|0
1644615300000|2022-02-11 21:35:00|15017.9|14993.9|15013.8|14989.8|15017.9|14993.9|15010.4|14986.4|0
1644615600000|2022-02-11 21:40:00|15014.2|14990.2|15017.5|14993.5|15018.9|14994.9|15013|14989|0
1644615900000|2022-02-11 21:45:00|15016.2|14992.2|15015.4|14991.4|15018.5|14994.5|15013.5|14989.5|0
1644616200000|2022-02-11 21:50:00|15016.1|14992.1|15012|14988|15016.8|14992.8|15010.6|14986.6|0
1644616500000|2022-02-11 21:55:00|15012.3|14988.3|15013.3|14989.3|15015.7|14991.7|15009.9|14985.9|0
1644793200000|2022-02-13 23:00:00|14999.4|14975.4|14987.7|14963.7|15005.5|14981.5|14984.3|14960.3|0
1644793500000|2022-02-13 23:05:00|14987.3|14963.3|14986.6|14962.6|14991.8|14967.8|14972|14948|0
1644793800000|2022-02-13 23:10:00|14986.9|14962.9|14973.9|14949.9|14990.7|14966.7|14973.3|14949.3|0
1644794100000|2022-02-13 23:15:00|14974.3|14950.3|14987.9|14963.9|14994.7|14970.7|14974.3|14950.3|0
1644794400000|2022-02-13 23:20:00|14988.3|14964.3|14980.1|14956.1|14994.7|14970.7|14979.4|14955.4|0
1644794700000|2022-02-13 23:25:00|14982.2|14958.2|14984|14960|14990.4|14966.4|14980.1|14956.1|0
1644795000000|2022-02-13 23:30:00|14983.6|14959.6|14992.2|14968.2|14995.6|14971.6|14983.3|14959.3|0
1644795300000|2022-02-13 23:35:00|14992.9|14968.9|14994.9|14970.9|14995.6|14971.6|14988.8|14964.8|0
1644795600000|2022-02-13 23:40:00|14995.9|14971.9|15000.2|14976.2|15000.2|14976.2|14991.2|14967.2|0
1644795900000|2022-02-13 23:45:00|15001.6|14977.6|15022.9|14998.9|15024.2|15000.2|15001.6|14977.6|0
1644796200000|2022-02-13 23:50:00|15023.2|14999.2|15025.6|15001.6|15031|15007|15020.2|14996.2|0
1644796500000|2022-02-13 23:55:00|15026.3|15002.3|15021.8|14997.8|15030.7|15006.7|15021.1|14997.1|0
1644796800000|2022-02-14 00:00:00|15022.5|14998.5|15031.2|15007.2|15031.9|15007.9|15022.5|14998.5|0
1644797100000|2022-02-14 00:05:00|15031.6|15007.6|15032.6|15008.6|15038|15014|15019.7|14995.7|0
1644797400000|2022-02-14 00:10:00|15031.9|15007.9|15034|15010|15037.4|15013.4|15028.2|15004.2|0
1644797700000|2022-02-14 00:15:00|15033.6|15009.6|15029|15005|15036.7|15012.7|15021.4|14997.4|0
1644798000000|2022-02-14 00:20:00|15028.7|15004.7|15012.9|14988.9|15029|15005|15008.2|14984.2|0
1644798300000|2022-02-14 00:25:00|15012.7|14988.7|15005|14981|15013.5|14989.5|15002.1|14978.1|0
1644798600000|2022-02-14 00:30:00|15004.8|14980.8|14971.2|14947.2|15004.8|14980.8|14970.2|14946.2|0
1644798900000|2022-02-14 00:35:00|14970.8|14946.8|14990|14966|14990|14966|14969.3|14945.3|0
1644799200000|2022-02-14 00:40:00|14990.5|14966.5|15012.3|14988.3|15013.5|14989.5|14990.5|14966.5|0
1644799500000|2022-02-14 00:45:00|15012.9|14988.9|15012.7|14988.7|15018.1|14994.1|15003.9|14979.9|0
1644799800000|2022-02-14 00:50:00|15012.6|14988.6|15013.7|14989.7|15021.2|14997.2|15010.7|14986.7|0
1644800100000|2022-02-14 00:55:00|15014.2|14990.2|15020.9|14996.9|15021.3|14997.3|15013.7|14989.7|0
1644800400000|2022-02-14 01:00:00|15020.6|15010.6|14983.6|14973.6|15020.6|15010.6|14968.6|14958.6|4121
1644800700000|2022-02-14 01:05:00|14984.1|14974.1|14980.6|14970.6|14998.6|14988.6|14980.1|14970.1|1575
1644801000000|2022-02-14 01:10:00|14981.1|14971.1|14988.6|14978.6|14995.6|14985.6|14981.1|14971.1|1670
1644801300000|2022-02-14 01:15:00|14985.1|14975.1|15017.1|15007.1|15018.1|15008.1|14982.1|14972.1|4335
1644801600000|2022-02-14 01:20:00|15017.6|15007.6|15008.6|14998.6|15031.1|15021.1|15003.6|14993.6|4324
1644801900000|2022-02-14 01:25:00|15009.1|14999.1|15030.6|15020.6|15036.6|15026.6|15004.6|14994.6|4511
1644802200000|2022-02-14 01:30:00|15030.1|15020.1|15083.1|15073.1|15094.6|15084.6|15019.1|15009.1|24301
1644802500000|2022-02-14 01:35:00|15082.1|15072.1|15046.1|15036.1|15106.6|15096.6|15042.1|15032.1|9968
1644802800000|2022-02-14 01:40:00|15044.6|15034.6|14995.6|14985.6|15065.1|15055.1|14992.1|14982.1|9377
1644803100000|2022-02-14 01:45:00|14997.1|14987.1|14997.1|14987.1|15001.1|14991.1|14973.1|14963.1|9293
1644803400000|2022-02-14 01:50:00|15000.1|14990.1|15008.1|14998.1|15022.1|15012.1|14980.1|14970.1|5516
1644803700000|2022-02-14 01:55:00|15009.1|14999.1|15038.1|15028.1|15060.1|15050.1|14987.1|14977.1|5274
1644804000000|2022-02-14 02:00:00|15036.1|15026.1|15010.1|15000.1|15041.1|15031.1|14998.1|14988.1|6014
1644804300000|2022-02-14 02:05:00|15011.1|15001.1|15016.1|15006.1|15033.1|15023.1|14995.1|14985.1|4464
1644804600000|2022-02-14 02:10:00|15017.1|15007.1|14991.1|14981.1|15019.1|15009.1|14981.1|14971.1|3429
1644804900000|2022-02-14 02:15:00|14990.1|14980.1|14963.1|14953.1|14990.1|14980.1|14952.1|14942.1|5522
1644805200000|2022-02-14 02:20:00|14962.1|14952.1|14975.1|14965.1|14977.1|14967.1|14947.1|14937.1|4900
1644805500000|2022-02-14 02:25:00|14974.1|14964.1|14936.1|14926.1|14978.1|14968.1|14932.1|14922.1|3875
1644805800000|2022-02-14 02:30:00|14937.1|14927.1|14935.1|14925.1|14962.1|14952.1|14928.1|14918.1|4477
1644806100000|2022-02-14 02:35:00|14934.1|14924.1|14940.1|14930.1|14943.1|14933.1|14901.1|14891.1|6429
1644806400000|2022-02-14 02:40:00|14939.1|14929.1|14979.1|14969.1|14980.1|14970.1|14932.1|14922.1|2755
1644806700000|2022-02-14 02:45:00|14980.1|14970.1|14969.1|14959.1|14983.1|14973.1|14955.1|14945.1|2602
1644807000000|2022-02-14 02:50:00|14968.1|14958.1|14995.1|14985.1|15000.1|14990.1|14963.1|14953.1|2895
1644807300000|2022-02-14 02:55:00|14996.1|14986.1|14993.1|14983.1|15005.1|14995.1|14986.1|14976.1|2718
1644807600000|2022-02-14 03:00:00|14991.1|14981.1|15037.1|15027.1|15042.1|15032.1|14980.1|14970.1|4214
1644807900000|2022-02-14 03:05:00|15036.1|15026.1|15008.1|14998.1|15039.1|15029.1|15006.1|14996.1|1787
1644808200000|2022-02-14 03:10:00|15006.1|14996.1|14999.1|14989.1|15022.1|15012.1|14994.1|14984.1|1654
1644808500000|2022-02-14 03:15:00|14998.1|14988.1|15022.1|15012.1|15025.1|15015.1|14992.1|14982.1|1550
1644808800000|2022-02-14 03:20:00|15021.1|15011.1|15011.1|15001.1|15025.1|15015.1|15005.1|14995.1|1235
1644809100000|2022-02-14 03:25:00|15010.1|15000.1|15016.1|15006.1|15024.1|15014.1|15008.1|14998.1|1020
1644809400000|2022-02-14 03:30:00|15017.1|15007.1|15016.1|15006.1|15022.1|15012.1|15011.1|15001.1|287
1644809700000|2022-02-14 03:35:00|15015.1|15005.1|15004.1|14994.1|15015.1|15005.1|15004.1|14994.1|349
1644810000000|2022-02-14 03:40:00|15005.1|14995.1|15004.1|14994.1|15008.1|14998.1|15001.1|14991.1|410
1644810300000|2022-02-14 03:45:00|15003.1|14993.1|15000.1|14990.1|15005.1|14995.1|14997.1|14987.1|819
1644810600000|2022-02-14 03:50:00|14999.1|14989.1|14996.1|14986.1|15000.1|14990.1|14992.1|14982.1|385
1644810900000|2022-02-14 03:55:00|14997.1|14987.1|14997.1|14987.1|15000.1|14990.1|14996.1|14986.1|238
1644811200000|2022-02-14 04:00:00|14998.1|14988.1|15000.1|14990.1|15003.1|14993.1|14997.1|14987.1|80
1644811500000|2022-02-14 04:05:00|14999.1|14989.1|15000.1|14990.1|15002.1|14992.1|14999.1|14989.1|49
1644811800000|2022-02-14 04:10:00|15001.1|14991.1|15000.1|14990.1|15004.1|14994.1|14999.1|14989.1|224
1644812100000|2022-02-14 04:15:00|15001.1|14991.1|14999.1|14989.1|15004.1|14994.1|14999.1|14989.1|66
1644812400000|2022-02-14 04:20:00|15000.1|14990.1|14999.1|14989.1|15003.1|14993.1|14997.1|14987.1|116
1644812700000|2022-02-14 04:25:00|15000.1|14990.1|15003.1|14993.1|15004.1|14994.1|14998.1|14988.1|74
1644813000000|2022-02-14 04:30:00|15004.1|14994.1|15003.1|14993.1|15004.1|14994.1|15001.1|14991.1|194
1644813300000|2022-02-14 04:35:00|15002.1|14992.1|15008.1|14998.1|15009.1|14999.1|15002.1|14992.1|255
1644813600000|2022-02-14 04:40:00|15009.1|14999.1|15010.1|15000.1|15010.1|15000.1|15003.1|14993.1|234
1644813900000|2022-02-14 04:45:00|15008.1|14998.1|15011.1|15001.1|15012.1|15002.1|15006.1|14996.1|246
1644814200000|2022-02-14 04:50:00|15010.1|15000.1|15015.1|15005.1|15017.1|15007.1|15010.1|15000.1|215
1644814500000|2022-02-14 04:55:00|15016.1|15006.1|15025.1|15015.1|15025.1|15015.1|15015.1|15005.1|563
1644814800000|2022-02-14 05:00:00|15026.1|15016.1|15013.1|15003.1|15037.1|15027.1|15006.1|14996.1|3217
1644815100000|2022-02-14 05:05:00|15012.1|15002.1|14981.1|14971.1|15015.1|15005.1|14970.1|14960.1|1903
1644815400000|2022-02-14 05:10:00|14982.1|14972.1|14961.1|14951.1|14991.1|14981.1|14959.1|14949.1|2132
1644815700000|2022-02-14 05:15:00|14960.1|14950.1|14958.1|14948.1|14968.1|14958.1|14945.1|14935.1|2153
1644816000000|2022-02-14 05:20:00|14957.1|14947.1|14967.1|14957.1|14974.1|14964.1|14953.1|14943.1|1468
1644816300000|2022-02-14 05:25:00|14966.1|14956.1|14967.1|14957.1|14990.1|14980.1|14965.1|14955.1|2268
1644816600000|2022-02-14 05:30:00|14968.1|14958.1|14938.1|14928.1|14969.1|14959.1|14932.1|14922.1|2720
1644816900000|2022-02-14 05:35:00|14936.1|14926.1|14943.1|14933.1|14950.1|14940.1|14926.1|14916.1|2074
1644817200000|2022-02-14 05:40:00|14942.1|14932.1|14943.1|14933.1|14956.1|14946.1|14941.1|14931.1|1659
1644817500000|2022-02-14 05:45:00|14942.1|14932.1|14940.1|14930.1|14963.1|14953.1|14935.1|14925.1|1917
1644817800000|2022-02-14 05:50:00|14942.1|14932.1|14944.1|14934.1|14951.1|14941.1|14925.1|14915.1|1779
1644818100000|2022-02-14 05:55:00|14946.1|14936.1|14927.1|14917.1|14948.1|14938.1|14921.1|14911.1|1836
1644818400000|2022-02-14 06:00:00|14928.1|14918.1|14967.1|14957.1|14969.1|14959.1|14924.1|14914.1|3158
1644818700000|2022-02-14 06:05:00|14966.1|14956.1|14945.1|14935.1|14972.1|14962.1|14924.1|14914.1|3602
1644819000000|2022-02-14 06:10:00|14944.1|14934.1|14927.1|14917.1|14948.1|14938.1|14926.1|14916.1|1575
1644819300000|2022-02-14 06:15:00|14928.1|14918.1|14910.1|14900.1|14939.1|14929.1|14906.1|14896.1|1626
1644819600000|2022-02-14 06:20:00|14912.1|14902.1|14900.1|14890.1|14918.1|14908.1|14894.1|14884.1|2281
1644819900000|2022-02-14 06:25:00|14901.1|14891.1|14914.1|14904.1|14926.1|14916.1|14892.1|14882.1|2028
1644820200000|2022-02-14 06:30:00|14915.1|14905.1|14912.1|14902.1|14918.1|14908.1|14898.1|14888.1|2603
1644820500000|2022-02-14 06:35:00|14910.1|14900.1|14887.1|14877.1|14910.1|14900.1|14885.1|14875.1|2016
1644820800000|2022-02-14 06:40:00|14886.1|14876.1|14894.1|14884.1|14894.1|14884.1|14878.1|14868.1|3634
1644821100000|2022-02-14 06:45:00|14893.1|14883.1|14909.1|14899.1|14909.1|14899.1|14886.1|14876.1|2292
1644821400000|2022-02-14 06:50:00|14908.1|14898.1|14930.1|14920.1|14934.1|14924.1|14903.1|14893.1|4321
1644821700000|2022-02-14 06:55:00|14931.1|14921.1|14941.1|14931.1|14949.1|14939.1|14931.1|14921.1|6143
1644822000000|2022-02-14 07:00:00|14942.1|14932.1|14917.1|14907.1|14942.1|14932.1|14913.1|14903.1|1905
1644822300000|2022-02-14 07:05:00|14918.1|14908.1|14917.1|14907.1|14927.1|14917.1|14912.1|14902.1|653
1644822600000|2022-02-14 07:10:00|14916.1|14906.1|14907.1|14897.1|14916.1|14906.1|14901.1|14891.1|1950
1644822900000|2022-02-14 07:15:00|14906.1|14896.1|14914.1|14904.1|14921.1|14911.1|14905.1|14895.1|373
1644823200000|2022-02-14 07:20:00|14915.1|14905.1|14911.1|14901.1|14916.1|14906.1|14905.1|14895.1|276
1644823500000|2022-02-14 07:25:00|14910.1|14900.1|14915.1|14905.1|14922.1|14912.1|14907.1|14897.1|608
1644823800000|2022-02-14 07:30:00|14916.1|14906.1|14912.1|14902.1|14918.1|14908.1|14911.1|14901.1|217
1644824100000|2022-02-14 07:35:00|14914.1|14904.1|14915.1|14905.1|14919.1|14909.1|14913.1|14903.1|176
1644824400000|2022-02-14 07:40:00|14914.1|14904.1|14921.1|14911.1|14925.1|14915.1|14914.1|14904.1|208
1644824700000|2022-02-14 07:45:00|14922.1|14912.1|14919.1|14909.1|14927.1|14917.1|14917.1|14907.1|328
1644825000000|2022-02-14 07:50:00|14920.1|14910.1|14930.1|14920.1|14932.1|14922.1|14920.1|14910.1|260
1644825300000|2022-02-14 07:55:00|14931.1|14921.1|14925.1|14915.1|14937.1|14927.1|14925.1|14915.1|568
1644825600000|2022-02-14 08:00:00|14926.1|14914.1|14925.1|14913.1|14934.1|14922.1|14920.1|14909.1|733
1644825900000|2022-02-14 08:05:00|14924.1|14914.1|14930.1|14918.1|14931.1|14920.1|14916.1|14905.1|628
1644826200000|2022-02-14 08:10:00|14931.1|14919.1|14904.1|14892.1|14931.1|14920.1|14898.1|14886.1|1436
1644826500000|2022-02-14 08:15:00|14905.1|14893.1|14916.1|14904.1|14923.1|14911.1|14902.1|14890.1|1948
1644826800000|2022-02-14 08:20:00|14915.1|14903.1|14911.1|14900.1|14922.1|14911.1|14910.1|14898.1|505
1644827100000|2022-02-14 08:25:00|14912.1|14901.1|14908.1|14896.1|14919.1|14908.1|14903.1|14892.1|1416
1644827400000|2022-02-14 08:30:00|14903.3|14879.3|14902|14878|14937.3|14913.3|14901.5|14877.5|0
1644827700000|2022-02-14 08:35:00|14902.6|14878.6|14883|14859|14922.6|14898.6|14880.9|14856.9|444
1644828000000|2022-02-14 08:40:00|14883.9|14859.9|14928.7|14904.7|14930.1|14906.1|14883.7|14859.7|0
1644828300000|2022-02-14 08:45:00|14927.8|14903.8|14897.9|14873.9|14933.5|14909.5|14895.4|14871.4|0
1644828600000|2022-02-14 08:50:00|14897.5|14873.5|14878.5|14854.5|14918.8|14894.8|14877.5|14853.5|0
1644828900000|2022-02-14 08:55:00|14878.3|14854.3|14878|14854|14896.7|14872.7|14868.5|14844.5|0
1644829200000|2022-02-14 09:00:00|14875.8|14851.8|14883.1|14872.1|14897.1|14886.1|14875.8|14851.8|1209
1644829500000|2022-02-14 09:05:00|14882.1|14871.1|14886.1|14874.1|14888.1|14877.1|14873.1|14862.1|532
1644829800000|2022-02-14 09:10:00|14885.1|14873.1|14880.1|14868.1|14889.1|14878.1|14876.1|14864.1|405
1644830100000|2022-02-14 09:15:00|14879.1|14867.1|14897.1|14886.1|14899.1|14888.1|14878.1|14865.1|475
1644830400000|2022-02-14 09:20:00|14896.1|14885.1|14899.1|14887.1|14904.1|14893.1|14894.1|14883.1|492
1644830700000|2022-02-14 09:25:00|14900.1|14888.1|14900.1|14889.1|14905.1|14893.1|14898.1|14887.1|201
1644831000000|2022-02-14 09:30:00|14901.1|14888.1|14896.1|14885.1|14902.1|14891.1|14892.1|14880.1|183
1644831300000|2022-02-14 09:35:00|14895.1|14884.1|14894.1|14883.1|14900.1|14889.1|14892.1|14881.1|400
1644831600000|2022-02-14 09:40:00|14895.1|14884.1|14887.1|14876.1|14896.1|14885.1|14887.1|14876.1|111
1644831900000|2022-02-14 09:45:00|14888.1|14877.1|14891.1|14880.1|14895.1|14884.1|14887.1|14876.1|74
1644832200000|2022-02-14 09:50:00|14892.1|14881.1|14891.1|14880.1|14894.1|14883.1|14889.1|14878.1|124
1644832500000|2022-02-14 09:55:00|14890.1|14879.1|14883.1|14872.1|14891.1|14880.1|14882.1|14870.1|215
1644832800000|2022-02-14 10:00:00|14884.1|14871.1|14887.1|14875.1|14887.1|14876.1|14874.1|14863.1|219
1644833100000|2022-02-14 10:05:00|14886.1|14874.1|14894.1|14882.1|14894.1|14883.1|14884.1|14872.1|260
1644833400000|2022-02-14 10:10:00|14893.1|14883.1|14897.1|14886.1|14897.1|14886.1|14892.1|14880.1|203
1644833700000|2022-02-14 10:15:00|14896.1|14885.1|14894.1|14882.1|14900.1|14889.1|14890.1|14879.1|164
1644834000000|2022-02-14 10:20:00|14893.1|14881.1|14901.1|14890.1|14903.1|14891.1|14889.1|14877.1|196
1644834300000|2022-02-14 10:25:00|14900.1|14889.1|14904.1|14893.1|14909.1|14898.1|14895.1|14883.1|396
1644834600000|2022-02-14 10:30:00|14905.1|14894.1|14893.1|14882.1|14905.1|14894.1|14893.1|14882.1|79
1644834900000|2022-02-14 10:35:00|14894.1|14883.1|14906.1|14895.1|14907.1|14896.1|14892.1|14881.1|120
1644835200000|2022-02-14 10:40:00|14907.1|14896.1|14900.1|14888.1|14908.1|14897.1|14899.1|14888.1|103
1644835500000|2022-02-14 10:45:00|14901.1|14889.1|14915.1|14904.1|14919.1|14908.1|14901.1|14889.1|553
1644835800000|2022-02-14 10:50:00|14916.1|14905.1|14913.1|14902.1|14920.1|14909.1|14912.1|14900.1|160
1644836100000|2022-02-14 10:55:00|14912.1|14901.1|14910.1|14899.1|14914.1|14903.1|14908.1|14897.1|145
1644836400000|2022-02-14 11:00:00|14911.1|14900.1|14910.1|14899.1|14912.1|14901.1|14905.1|14894.1|208
1644836700000|2022-02-14 11:05:00|14911.1|14900.1|14910.1|14899.1|14912.1|14901.1|14907.1|14896.1|108
1644837000000|2022-02-14 11:10:00|14911.1|14900.1|14911.1|14899.1|14915.1|14904.1|14907.1|14895.1|142
1644837300000|2022-02-14 11:15:00|14910.1|14898.1|14910.1|14899.1|14914.1|14903.1|14909.1|14897.1|97
1644837600000|2022-02-14 11:20:00|14911.1|14900.1|14911.1|14899.1|14914.1|14903.1|14907.1|14895.1|272
1644837900000|2022-02-14 11:25:00|14910.1|14900.1|14914.1|14903.1|14917.1|14906.1|14909.1|14898.1|188
1644838200000|2022-02-14 11:30:00|14915.1|14904.1|14911.1|14900.1|14915.1|14904.1|14909.1|14897.1|157
1644838500000|2022-02-14 11:35:00|14912.1|14901.1|14917.1|14906.1|14918.1|14907.1|14909.1|14898.1|82
1644838800000|2022-02-14 11:40:00|14916.1|14905.1|14918.1|14907.1|14921.1|14909.1|14916.1|14905.1|175
1644839100000|2022-02-14 11:45:00|14917.1|14906.1|14920.1|14909.1|14920.1|14909.1|14916.1|14905.1|107
1644839400000|2022-02-14 11:50:00|14919.1|14908.1|14923.1|14912.1|14923.1|14912.1|14919.1|14908.1|151
1644839700000|2022-02-14 11:55:00|14922.1|14911.1|14918.1|14907.1|14922.1|14911.1|14917.1|14906.1|62
1644840000000|2022-02-14 12:00:00|14919.1|14908.1|14910.1|14898.1|14922.1|14911.1|14908.1|14897.1|149
1644840300000|2022-02-14 12:05:00|14909.1|14897.1|14908.1|14897.1|14913.1|14902.1|14906.1|14895.1|84
1644840600000|2022-02-14 12:10:00|14909.1|14896.1|14907.1|14896.1|14909.1|14897.1|14904.1|14892.1|97
1644840900000|2022-02-14 12:15:00|14908.1|14897.1|14913.1|14902.1|14913.1|14902.1|14908.1|14897.1|76
1644841200000|2022-02-14 12:20:00|14912.1|14901.1|14915.1|14903.1|14916.1|14905.1|14910.1|14899.1|81
1644841500000|2022-02-14 12:25:00|14916.1|14904.1|14919.1|14908.1|14920.1|14909.1|14913.1|14902.1|99
1644841800000|2022-02-14 12:30:00|14920.1|14909.1|14917.1|14906.1|14929.1|14917.1|14917.1|14906.1|285
1644842100000|2022-02-14 12:35:00|14918.1|14907.1|14963.1|14952.1|14963.1|14952.1|14917.1|14906.1|1190
1644842400000|2022-02-14 12:40:00|14964.1|14953.1|14966.1|14955.1|14970.1|14959.1|14963.1|14953.1|860
1644842700000|2022-02-14 12:45:00|14967.1|14956.1|14964.1|14952.1|14993.1|14982.1|14964.1|14952.1|1448
1644843000000|2022-02-14 12:50:00|14963.1|14953.1|14969.1|14958.1|14972.1|14961.1|14956.1|14945.1|476
1644843300000|2022-02-14 12:55:00|14970.1|14959.1|14973.1|14962.1|14977.1|14966.1|14970.1|14958.1|233
1644843600000|2022-02-14 13:00:00|14974.1|14963.1|14964.1|14953.1|14983.1|14972.1|14964.1|14952.1|496
1644843900000|2022-02-14 13:05:00|14965.1|14954.1|14972.1|14961.1|14974.1|14962.1|14961.1|14949.1|316
1644844200000|2022-02-14 13:10:00|14971.1|14960.1|14956.1|14945.1|14971.1|14960.1|14956.1|14945.1|184
1644844500000|2022-02-14 13:15:00|14957.1|14947.1|14954.1|14943.1|14960.1|14949.1|14952.1|14941.1|264
1644844800000|2022-02-14 13:20:00|14952.1|14941.1|14967.1|14956.1|14971.1|14959.1|14951.1|14940.1|263
1644845100000|2022-02-14 13:25:00|14966.1|14955.1|14969.1|14958.1|14971.1|14959.1|14963.1|14952.1|192
1644845400000|2022-02-14 13:30:00|14968.1|14957.1|14962.1|14951.1|14972.1|14961.1|14960.1|14949.1|321
1644845700000|2022-02-14 13:35:00|14963.1|14950.1|14968.1|14957.1|14969.1|14958.1|14960.1|14948.1|368
1644846000000|2022-02-14 13:40:00|14967.1|14956.1|14953.1|14942.1|14969.1|14957.1|14952.1|14940.1|244
1644846300000|2022-02-14 13:45:00|14954.1|14943.1|14952.1|14941.1|14956.1|14945.1|14951.1|14940.1|175
1644846600000|2022-02-14 13:50:00|14953.1|14942.1|14956.1|14945.1|14959.1|14948.1|14949.1|14938.1|361
1644846900000|2022-02-14 13:55:00|14957.1|14946.1|14949.1|14938.1|14960.1|14948.1|14949.1|14938.1|238
1644847200000|2022-02-14 14:00:00|14950.1|14939.1|14955.1|14944.1|14955.1|14944.1|14946.1|14935.1|131
1644847500000|2022-02-14 14:05:00|14954.1|14943.1|14956.1|14945.1|14962.1|14951.1|14954.1|14942.1|119
1644847800000|2022-02-14 14:10:00|14957.1|14946.1|14961.1|14950.1|14964.1|14953.1|14957.1|14946.1|118
1644848100000|2022-02-14 14:15:00|14962.1|14949.1|14962.1|14951.1|14965.1|14954.1|14958.1|14947.1|217
1644848400000|2022-02-14 14:20:00|14963.1|14952.1|14966.1|14955.1|14966.1|14955.1|14962.1|14951.1|116
1644848700000|2022-02-14 14:25:00|14964.1|14954.1|14964.1|14953.1|14968.1|14957.1|14958.1|14947.1|249
1644849000000|2022-02-14 14:30:00|14963.1|14952.1|14943.1|14931.1|14967.1|14955.1|14923.1|14912.1|978
1644849300000|2022-02-14 14:35:00|14945.1|14932.1|14930.1|14919.1|14954.1|14943.1|14928.1|14917.1|839
1644849600000|2022-02-14 14:40:00|14929.1|14918.1|14935.1|14923.1|14952.1|14941.1|14928.1|14917.1|628
1644849900000|2022-02-14 14:45:00|14934.1|14924.1|14953.1|14941.1|14957.1|14945.1|14923.1|14911.1|486
1644850200000|2022-02-14 14:50:00|14952.1|14940.1|14960.1|14949.1|14961.1|14950.1|14950.1|14939.1|407
1644850500000|2022-02-14 14:55:00|14961.1|14950.1|14932.1|14920.1|14961.1|14950.1|14930.1|14919.1|589
1644850800000|2022-02-14 15:00:00|14931.1|14921.1|14917.1|14906.1|14931.1|14921.1|14910.1|14899.1|829
1644851100000|2022-02-14 15:05:00|14918.1|14907.1|14926.1|14915.1|14927.1|14916.1|14916.1|14905.1|448
1644851400000|2022-02-14 15:10:00|14927.1|14916.1|14932.1|14921.1|14946.1|14935.1|14927.1|14916.1|614
1644851700000|2022-02-14 15:15:00|14931.1|14920.1|14933.1|14922.1|14934.1|14923.1|14909.1|14898.1|637
1644852000000|2022-02-14 15:20:00|14932.1|14921.1|14935.1|14924.1|14940.1|14929.1|14923.1|14912.1|585
1644852300000|2022-02-14 15:25:00|14934.1|14922.1|14935.1|14924.1|14939.1|14927.1|14926.1|14914.1|331
1644852600000|2022-02-14 15:30:00|14934.1|14923.1|14920.1|14908.1|14938.1|14926.1|14909.1|14898.1|510
1644852900000|2022-02-14 15:35:00|14919.1|14907.1|14922.1|14910.1|14923.1|14912.1|14917.1|14905.1|167
1644853200000|2022-02-14 15:40:00|14921.1|14909.1|14922.1|14911.1|14930.1|14918.1|14917.1|14906.1|203
1644853500000|2022-02-14 15:45:00|14921.1|14910.1|14933.1|14922.1|14934.1|14923.1|14920.1|14909.1|263
1644853800000|2022-02-14 15:50:00|14934.1|14921.1|14931.1|14920.1|14937.1|14926.1|14923.1|14912.1|200
1644854100000|2022-02-14 15:55:00|14932.1|14921.1|14920.1|14909.1|14936.1|14925.1|14919.1|14908.1|297
1644854400000|2022-02-14 16:00:00|14921.1|14910.1|14926.1|14914.1|14927.1|14916.1|14918.1|14907.1|274
1644854700000|2022-02-14 16:05:00|14925.1|14913.1|14923.1|14911.1|14926.1|14915.1|14918.1|14906.1|180
1644855000000|2022-02-14 16:10:00|14922.1|14912.1|14923.1|14912.1|14927.1|14916.1|14918.1|14907.1|237
1644855300000|2022-02-14 16:15:00|14924.1|14911.1|14940.1|14929.1|14941.1|14929.1|14922.1|14911.1|301
1644855600000|2022-02-14 16:20:00|14941.1|14928.1|14943.1|14932.1|14945.1|14933.1|14936.1|14925.1|270
1644855900000|2022-02-14 16:25:00|14944.1|14933.1|14943.1|14932.1|14948.1|14937.1|14941.1|14930.1|207
1644856200000|2022-02-14 16:30:00|14944.1|14933.1|14945.1|14934.1|14950.1|14939.1|14938.1|14927.1|531
1644856500000|2022-02-14 16:35:00|14946.1|14935.1|14934.1|14923.1|14951.1|14940.1|14929.1|14918.1|428
1644856800000|2022-02-14 16:40:00|14935.1|14922.1|14938.1|14927.1|14942.1|14931.1|14930.1|14919.1|125
1644857100000|2022-02-14 16:45:00|14939.1|14926.1|14949.1|14938.1|14949.1|14938.1|14938.1|14926.1|350
1644857400000|2022-02-14 16:50:00|14950.1|14937.1|14937.1|14925.1|14952.1|14941.1|14936.1|14925.1|297
1644857700000|2022-02-14 16:55:00|14938.1|14926.1|14939.1|14928.1|14941.1|14930.1|14934.1|14923.1|69
1644858000000|2022-02-14 17:00:00|14938.1|14927.1|14941.1|14930.1|14946.1|14935.1|14935.1|14924.1|246
1644858300000|2022-02-14 17:05:00|14942.1|14931.1|14939.1|14927.1|14944.1|14933.1|14937.1|14926.1|56
1644858600000|2022-02-14 17:10:00|14940.1|14928.1|14943.1|14932.1|14944.1|14933.1|14938.1|14926.1|117
1644858900000|2022-02-14 17:15:00|14944.1|14933.1|14943.1|14932.1|14947.1|14936.1|14942.1|14931.1|164
1644859200000|2022-02-14 17:20:00|14942.1|14931.1|14944.1|14932.1|14946.1|14935.1|14941.1|14929.1|50
1644859500000|2022-02-14 17:25:00|14945.1|14933.1|14951.1|14940.1|14951.1|14940.1|14943.1|14932.1|129
1644859800000|2022-02-14 17:30:00|14950.1|14939.1|14949.1|14937.1|14957.1|14945.1|14947.1|14936.1|280
1644860100000|2022-02-14 17:35:00|14948.1|14938.1|14945.1|14933.1|14949.1|14938.1|14943.1|14932.1|58
1644860400000|2022-02-14 17:40:00|14944.1|14934.1|14950.1|14939.1|14952.1|14941.1|14944.1|14932.1|87
1644860700000|2022-02-14 17:45:00|14948.1|14938.1|14952.1|14940.1|14952.1|14941.1|14945.1|14933.1|137
1644861000000|2022-02-14 17:50:00|14951.1|14939.1|14949.1|14937.1|14952.1|14940.1|14946.1|14934.1|76
1644861300000|2022-02-14 17:55:00|14948.1|14936.1|14944.1|14932.1|14948.1|14936.1|14942.1|14931.1|89
1644861600000|2022-02-14 18:00:00|14943.1|14933.1|14944.1|14933.1|14946.1|14935.1|14938.1|14927.1|49
1644861900000|2022-02-14 18:05:00|14945.1|14934.1|14947.1|14936.1|14951.1|14940.1|14945.1|14933.1|141
1644862200000|2022-02-14 18:10:00|14948.1|14937.1|14939.1|14928.1|14948.1|14937.1|14939.1|14928.1|71
1644862500000|2022-02-14 18:15:00|14941.1|14929.1|14940.1|14928.1|14941.1|14930.1|14936.1|14925.1|234
1644862800000|2022-02-14 18:20:00|14941.1|14929.1|14930.1|14918.1|14941.1|14930.1|14928.1|14917.1|65
1644863100000|2022-02-14 18:25:00|14929.1|14917.1|14938.1|14927.1|14939.1|14928.1|14928.1|14917.1|78
1644863400000|2022-02-14 18:30:00|14937.1|14926.1|14933.1|14921.1|14939.1|14928.1|14926.1|14915.1|267
1644863700000|2022-02-14 18:35:00|14932.1|14922.1|14932.1|14921.1|14936.1|14925.1|14930.1|14919.1|79
1644864000000|2022-02-14 18:40:00|14933.1|14922.1|14933.1|14922.1|14936.1|14925.1|14927.1|14916.1|232
1644864300000|2022-02-14 18:45:00|14932.1|14921.1|14920.1|14909.1|14937.1|14926.1|14920.1|14909.1|238
1644864600000|2022-02-14 18:50:00|14919.1|14908.1|14897.1|14886.1|14919.1|14908.1|14897.1|14885.1|666
1644864900000|2022-02-14 18:55:00|14896.1|14885.1|14893.1|14881.1|14905.1|14894.1|14892.1|14881.1|468
1644865200000|2022-02-14 19:00:00|14892.1|14880.1|14890.1|14879.1|14896.1|14885.1|14886.1|14873.1|499
1644865500000|2022-02-14 19:05:00|14891.1|14878.1|14885.1|14874.1|14891.1|14879.1|14881.1|14870.1|978
1644865800000|2022-02-14 19:10:00|14886.1|14875.1|14889.1|14877.1|14892.1|14881.1|14885.1|14873.1|136
1644866100000|2022-02-14 19:15:00|14888.1|14878.1|14890.1|14878.1|14890.1|14879.1|14886.1|14874.1|68
1644866400000|2022-02-14 19:20:00|14891.1|14879.1|14890.1|14878.1|14896.1|14885.1|14888.1|14877.1|145
1644866700000|2022-02-14 19:25:00|14889.1|14879.1|14891.1|14879.1|14914.1|14902.1|14886.1|14875.1|611
1644867000000|2022-02-14 19:30:00|14890.1|14880.1|14909.1|14898.1|14910.1|14898.1|14889.1|14878.1|406
1644867300000|2022-02-14 19:35:00|14908.1|14897.1|14909.1|14898.1|14912.1|14901.1|14899.1|14888.1|220
1644867600000|2022-02-14 19:40:00|14910.1|14899.1|14902.1|14892.1|14919.1|14907.1|14898.1|14887.1|235
1644867900000|2022-02-14 19:45:00|14901.6|14891.6|14899.1|14889.1|14907.6|14897.6|14896.6|14886.6|195
1644868200000|2022-02-14 19:50:00|14899.6|14889.6|14904.6|14894.6|14918.6|14908.6|14898.6|14888.6|331
1644868500000|2022-02-14 19:55:00|14906.1|14896.1|14906.1|14896.1|14913.6|14903.6|14902.1|14892.1|142
1644868800000|2022-02-14 20:00:00|14906.6|14896.6|14904.6|14894.6|14909.6|14899.6|14903.1|14893.1|75
1644869100000|2022-02-14 20:05:00|14904.1|14894.1|14909.6|14899.6|14911.1|14901.1|14895.6|14885.6|131
1644869400000|2022-02-14 20:10:00|14909.1|14899.1|14917.1|14907.1|14917.6|14907.6|14900.6|14890.6|164
1644869700000|2022-02-14 20:15:00|14917.6|14907.6|14908.1|14898.1|14917.6|14907.6|14903.6|14893.6|133
1644870000000|2022-02-14 20:20:00|14907.6|14897.6|14919.1|14909.1|14923.1|14913.1|14903.6|14893.6|223
1644870300000|2022-02-14 20:25:00|14918.6|14908.6|14908.6|14898.6|14918.6|14908.6|14908.6|14898.6|124
1644870600000|2022-02-14 20:30:00|14909.1|14899.1|14920.1|14910.1|14920.6|14910.6|14908.1|14898.1|187
1644870900000|2022-02-14 20:35:00|14919.6|14909.6|14918.1|14908.1|14920.1|14910.1|14915.1|14905.1|164
1644871200000|2022-02-14 20:40:00|14918.6|14908.6|14917.1|14907.1|14919.6|14909.6|14913.6|14903.6|128
1644871500000|2022-02-14 20:45:00|14916.6|14906.6|14917.6|14907.6|14922.6|14912.6|14910.6|14900.6|260
1644871800000|2022-02-14 20:50:00|14918.1|14908.1|14915.1|14905.1|14918.6|14908.6|14910.6|14900.6|158
1644872100000|2022-02-14 20:55:00|14915.6|14905.6|14918.6|14908.6|14919.1|14909.1|14912.6|14902.6|246
1644872400000|2022-02-14 21:00:00|14917.1|14907.1|14913.1|14903.1|14917.6|14907.6|14910.6|14900.6|109
1644872700000|2022-02-14 21:05:00|14913.6|14903.6|14917.6|14907.6|14918.6|14908.6|14913.6|14903.6|56
1644873000000|2022-02-14 21:10:00|14917.1|14907.1|14919.6|14909.6|14919.6|14909.6|14914.1|14904.1|59
1644873300000|2022-02-14 21:15:00|14926.3|14902.3|14926.4|14902.4|14931.7|14907.7|14925.6|14901.6|0
1644873600000|2022-02-14 21:20:00|14927.1|14903.1|14926.3|14902.3|14928.4|14904.4|14925|14901|0
1644873900000|2022-02-14 21:25:00|14926.7|14902.7|14928.7|14904.7|14929.4|14905.4|14926.7|14902.7|0
1644874200000|2022-02-14 21:30:00|14929|14905|14930.4|14906.4|14931.4|14907.4|14926.7|14902.7|0
1644874500000|2022-02-14 21:35:00|14930|14906|14927.4|14903.4|14930.7|14906.7|14926.7|14902.7|0
1644874800000|2022-02-14 21:40:00|14927.1|14903.1|14922|14898|14928.1|14904.1|14920.6|14896.6|0
1644875100000|2022-02-14 21:45:00|14923|14899|14918.6|14894.6|14925.4|14901.4|14918.6|14894.6|0
1644875400000|2022-02-14 21:50:00|14918.2|14894.2|14920|14896|14921.3|14897.3|14917.9|14893.9|0
1644875700000|2022-02-14 21:55:00|14919.3|14895.3|14920.8|14896.8|14921.2|14897.2|14917.6|14893.6|0
1644876000000|2022-02-14 22:00:00|14920.9|14896.9|14923.6|14899.6|14924|14900|14920.9|14896.9|0
1644876300000|2022-02-14 22:05:00|14923.8|14899.8|14922.2|14898.2|14924.7|14900.7|14921.3|14897.3|0
1644876600000|2022-02-14 22:10:00|14921.1|14897.1|14921.7|14897.7|14922.8|14898.8|14921.1|14897.1|0
1644876900000|2022-02-14 22:15:00|14921.6|14897.6|14923.2|14899.2|14923.8|14899.8|14921.6|14897.6|0
1644877200000|2022-02-14 22:20:00|14922.8|14898.8|14923.2|14899.2|14923.5|14899.5|14922.7|14898.7|0
1644877500000|2022-02-14 22:25:00|14923.1|14899.1|14923.3|14899.3|14923.3|14899.3|14921.8|14897.8|0
1644877800000|2022-02-14 22:30:00|14923.4|14899.4|14933|14909|14933.3|14909.3|14923.4|14899.4|0
1644878100000|2022-02-14 22:35:00|14932.9|14908.9|14932.9|14908.9|14932.9|14908.9|14932.9|14908.9|0
1644878400000|2022-02-14 22:40:00|14932.8|14908.8|14933|14909|14933.1|14909.1|14932.4|14908.4|0
1644878700000|2022-02-14 22:45:00|14932.9|14908.9|14932.8|14908.8|14932.9|14908.9|14932.7|14908.7|0
1644879000000|2022-02-14 22:50:00|14932.9|14908.9|14932.9|14908.9|14932.9|14908.9|14932.9|14908.9|0
1644879300000|2022-02-14 22:55:00|14933.1|14909.1|14932.9|14908.9|14933.4|14909.4|14932.5|14908.5|0
1644879600000|2022-02-14 23:00:00|14927.3|14903.3|14937.8|14913.8|14938.5|14914.5|14927.3|14903.3|0
1644879900000|2022-02-14 23:05:00|14938.2|14914.2|14946.7|14922.7|14947.4|14923.4|14938.2|14914.2|0
1644880200000|2022-02-14 23:10:00|14947.4|14923.4|14948|14924|14949.3|14925.3|14946|14922|0
1644880500000|2022-02-14 23:15:00|14948.6|14924.6|14947.3|14923.3|14949|14925|14945.2|14921.2|0
1644880800000|2022-02-14 23:20:00|14948|14924|14950.8|14926.8|14951.4|14927.4|14946.6|14922.6|0
1644881100000|2022-02-14 23:25:00|14950.4|14926.4|14949.4|14925.4|14950.4|14926.4|14946.7|14922.7|0
1644881400000|2022-02-14 23:30:00|14949.1|14925.1|14950|14926|14954.2|14930.2|14948.7|14924.7|0
1644881700000|2022-02-14 23:35:00|14949.3|14925.3|14952.4|14928.4|14952.7|14928.7|14948|14924|0
1644882000000|2022-02-14 23:40:00|14952.7|14928.7|14947.1|14923.1|14953.4|14929.4|14946.1|14922.1|0
1644882300000|2022-02-14 23:45:00|14946.8|14922.8|14945.4|14921.4|14947.1|14923.1|14945.4|14921.4|0
1644882600000|2022-02-14 23:50:00|14945.7|14921.7|14948.1|14924.1|14949.5|14925.5|14945.4|14921.4|0
1644882900000|2022-02-14 23:55:00|14948.4|14924.4|14949.5|14925.5|14949.5|14925.5|14946.1|14922.1|0
1644883200000|2022-02-15 00:00:00|14950.8|14926.8|14944.7|14920.7|14954.2|14930.2|14943.4|14919.4|0
1644883500000|2022-02-15 00:05:00|14945|14921|14953.6|14929.6|14953.6|14929.6|14943.7|14919.7|0
1644883800000|2022-02-15 00:10:00|14952.9|14928.9|14942.3|14918.3|14953.6|14929.6|14942|14918|0
1644884100000|2022-02-15 00:15:00|14942.7|14918.7|14928.5|14904.5|14944|14920|14923.9|14899.9|0
1644884400000|2022-02-15 00:20:00|14928.3|14904.3|14920.9|14896.9|14928.9|14904.9|14915|14891|0
1644884700000|2022-02-15 00:25:00|14920.5|14896.5|14924.3|14900.3|14927.2|14903.2|14919.8|14895.8|0
1644885000000|2022-02-15 00:30:00|14924.1|14900.1|14911.7|14887.7|14924.3|14900.3|14907.9|14883.9|0
1644885300000|2022-02-15 00:35:00|14911.3|14887.3|14914.9|14890.9|14916.2|14892.2|14908.6|14884.6|0
1644885600000|2022-02-15 00:40:00|14914.7|14890.7|14915.5|14891.5|14918.8|14894.8|14912.2|14888.2|0
1644885900000|2022-02-15 00:45:00|14915.4|14891.4|14931.9|14907.9|14932.5|14908.5|14915.4|14891.4|0
1644886200000|2022-02-15 00:50:00|14931.7|14907.7|14921.9|14897.9|14932.2|14908.2|14920|14896|0
1644886500000|2022-02-15 00:55:00|14922.4|14898.4|14926.2|14902.2|14929.3|14905.3|14914.9|14890.9|0
1644886800000|2022-02-15 01:00:00|14925|14915|14916|14906|14929.5|14919.5|14916|14906|1395
1644887100000|2022-02-15 01:05:00|14917|14907|14907|14897|14917|14907|14906|14896|894
1644887400000|2022-02-15 01:10:00|14907.5|14897.5|14908|14898|14912|14902|14903|14893|1021
1644887700000|2022-02-15 01:15:00|14908.5|14898.5|14893|14883|14926|14916|14892|14882|2388
1644888000000|2022-02-15 01:20:00|14895|14885|14906|14896|14913|14903|14892.5|14882.5|1126
1644888300000|2022-02-15 01:25:00|14907.5|14897.5|14930.5|14920.5|14931|14921|14906.5|14896.5|1770
1644888600000|2022-02-15 01:30:00|14930|14920|14892|14882|14963.5|14953.5|14887|14877|15884
1644888900000|2022-02-15 01:35:00|14891.5|14881.5|14920|14910|14951.5|14941.5|14875|14865|10079
1644889200000|2022-02-15 01:40:00|14919|14909|14970|14960|14970|14960|14915|14905|6935
1644889500000|2022-02-15 01:45:00|14970.5|14960.5|14959.5|14949.5|14988.5|14978.5|14938.5|14928.5|7583
1644889800000|2022-02-15 01:50:00|14960.5|14950.5|14960.5|14950.5|14972.5|14962.5|14938.5|14928.5|4062
1644890100000|2022-02-15 01:55:00|14961.5|14951.5|14982.5|14972.5|14985.5|14975.5|14935.5|14925.5|4617
1644890400000|2022-02-15 02:00:00|14983.5|14973.5|14979.5|14969.5|14983.5|14973.5|14955.5|14945.5|4943
1644890700000|2022-02-15 02:05:00|14977.5|14967.5|14997.5|14987.5|15017.5|15007.5|14977.5|14967.5|6323
1644891000000|2022-02-15 02:10:00|14998.5|14988.5|15002.5|14992.5|15002.5|14992.5|14979.5|14969.5|3771
1644891300000|2022-02-15 02:15:00|15003.5|14993.5|15025.5|15015.5|15026.5|15016.5|14989.5|14979.5|3901
1644891600000|2022-02-15 02:20:00|15026.5|15016.5|15012.5|15002.5|15036.5|15026.5|15000.5|14990.5|3293
1644891900000|2022-02-15 02:25:00|15013.5|15003.5|14993.5|14983.5|15017.5|15007.5|14988.5|14978.5|3681
1644892200000|2022-02-15 02:30:00|14991.5|14981.5|14991.5|14981.5|15011.5|15001.5|14985.5|14975.5|2562
1644892500000|2022-02-15 02:35:00|14992.5|14982.5|14972.5|14962.5|15003.5|14993.5|14969.5|14959.5|2575
1644892800000|2022-02-15 02:40:00|14971.5|14961.5|14964.5|14954.5|14974.5|14964.5|14956.5|14946.5|2738
1644893100000|2022-02-15 02:45:00|14962.5|14952.5|14961.5|14951.5|14972.5|14962.5|14960.5|14950.5|1714
1644893400000|2022-02-15 02:50:00|14963.5|14953.5|14974.5|14964.5|14976.5|14966.5|14961.5|14951.5|1735
1644893700000|2022-02-15 02:55:00|14971.5|14961.5|14967.5|14957.5|14974.5|14964.5|14958.5|14948.5|1953
1644894000000|2022-02-15 03:00:00|14966.5|14956.5|14979.5|14969.5|14991.5|14981.5|14965.5|14955.5|2374
1644894300000|2022-02-15 03:05:00|14980.5|14970.5|14968.5|14958.5|14987.5|14977.5|14966.5|14956.5|1820
1644894600000|2022-02-15 03:10:00|14967.5|14957.5|14967.5|14957.5|14973.5|14963.5|14955.5|14945.5|2646
1644894900000|2022-02-15 03:15:00|14968.5|14958.5|14977.5|14967.5|14991.5|14981.5|14966.5|14956.5|1698
1644895200000|2022-02-15 03:20:00|14978.5|14968.5|14979.5|14969.5|14991.5|14981.5|14970.5|14960.5|2111
1644895500000|2022-02-15 03:25:00|14980.5|14970.5|14963.5|14953.5|14990.5|14980.5|14962.5|14952.5|2660
1644895800000|2022-02-15 03:30:00|14964.5|14954.5|14959.5|14949.5|14967.5|14957.5|14953.5|14943.5|703
1644896100000|2022-02-15 03:35:00|14958.5|14948.5|14956.5|14946.5|14961.5|14951.5|14954.5|14944.5|491
1644896400000|2022-02-15 03:40:00|14957.5|14947.5|14959.5|14949.5|14963.5|14953.5|14957.5|14947.5|241
1644896700000|2022-02-15 03:45:00|14958.5|14948.5|14960.5|14950.5|14963.5|14953.5|14956.5|14946.5|133
1644897000000|2022-02-15 03:50:00|14961.5|14951.5|14961.5|14951.5|14962.5|14952.5|14958.5|14948.5|169
1644897300000|2022-02-15 03:55:00|14960.5|14950.5|14962.5|14952.5|14962.5|14952.5|14958.5|14948.5|103
1644897600000|2022-02-15 04:00:00|14960.5|14950.5|14962.5|14952.5|14963.5|14953.5|14960.5|14950.5|67
1644897900000|2022-02-15 04:05:00|14961.5|14951.5|14959.5|14949.5|14961.5|14951.5|14958.5|14948.5|70
1644898200000|2022-02-15 04:10:00|14958.5|14948.5|14958.5|14948.5|14959.5|14949.5|14958.5|14948.5|56
1644898500000|2022-02-15 04:15:00|14959.5|14949.5|14965.5|14955.5|14965.5|14955.5|14958.5|14948.5|102
1644898800000|2022-02-15 04:20:00|14964.5|14954.5|14961.5|14951.5|14965.5|14955.5|14961.5|14951.5|171
1644899100000|2022-02-15 04:25:00|14959.5|14949.5|14957.5|14947.5|14960.5|14950.5|14954.5|14944.5|307
1644899400000|2022-02-15 04:30:00|14956.5|14946.5|14959.5|14949.5|14959.5|14949.5|14956.5|14946.5|167
1644899700000|2022-02-15 04:35:00|14960.5|14950.5|14965.5|14955.5|14965.5|14955.5|14959.5|14949.5|199
1644900000000|2022-02-15 04:40:00|14964.5|14954.5|14967.5|14957.5|14967.5|14957.5|14964.5|14954.5|198
1644900300000|2022-02-15 04:45:00|14966.5|14956.5|14962.5|14952.5|14967.5|14957.5|14961.5|14951.5|246
1644900600000|2022-02-15 04:50:00|14961.5|14951.5|14966.5|14956.5|14966.5|14956.5|14961.5|14951.5|245
1644900900000|2022-02-15 04:55:00|14967.5|14957.5|14967.5|14957.5|14971.5|14961.5|14962.5|14952.5|482
1644901200000|2022-02-15 05:00:00|14966.5|14956.5|14937.5|14927.5|14967.5|14957.5|14928.5|14918.5|6462
1644901500000|2022-02-15 05:05:00|14935.5|14925.5|14912.5|14902.5|14936.5|14926.5|14907.5|14897.5|3865
1644901800000|2022-02-15 05:10:00|14911.5|14901.5|14923.5|14913.5|14934.5|14924.5|14909.5|14899.5|4720
1644902100000|2022-02-15 05:15:00|14924.5|14914.5|14925.5|14915.5|14936.5|14926.5|14921.5|14911.5|3354
1644902400000|2022-02-15 05:20:00|14924.5|14914.5|14929.5|14919.5|14934.5|14924.5|14916.5|14906.5|3681
1644902700000|2022-02-15 05:25:00|14928.5|14918.5|14940.5|14930.5|14942.5|14932.5|14927.5|14917.5|3299
1644903000000|2022-02-15 05:30:00|14939.5|14929.5|14956.5|14946.5|14956.5|14946.5|14927.5|14917.5|3105
1644903300000|2022-02-15 05:35:00|14954.5|14944.5|14948.5|14938.5|14958.5|14948.5|14935.5|14925.5|3302
1644903600000|2022-02-15 05:40:00|14949.5|14939.5|14928.5|14918.5|14951.5|14941.5|14922.5|14912.5|2607
1644903900000|2022-02-15 05:45:00|14929.5|14919.5|14931.5|14921.5|14940.5|14930.5|14921.5|14911.5|2965
1644904200000|2022-02-15 05:50:00|14929.5|14919.5|14940.5|14930.5|14950.5|14940.5|14928.5|14918.5|2589
1644904500000|2022-02-15 05:55:00|14939.5|14929.5|14936.5|14926.5|14942.5|14932.5|14927.5|14917.5|2284
1644904800000|2022-02-15 06:00:00|14935.5|14925.5|14931.5|14921.5|14941.5|14931.5|14921.5|14911.5|3829
1644905100000|2022-02-15 06:05:00|14932.5|14922.5|14911.5|14901.5|14939.5|14929.5|14905.5|14895.5|3473
1644905400000|2022-02-15 06:10:00|14914.5|14904.5|14923.5|14913.5|14930.5|14920.5|14910.5|14900.5|3590
1644905700000|2022-02-15 06:15:00|14924.5|14914.5|14934.5|14924.5|14941.5|14931.5|14921.5|14911.5|2913
1644906000000|2022-02-15 06:20:00|14935.5|14925.5|14927.5|14917.5|14936.5|14926.5|14921.5|14911.5|1820
1644906300000|2022-02-15 06:25:00|14929.5|14919.5|14947.5|14937.5|14948.5|14938.5|14926.5|14916.5|2115
1644906600000|2022-02-15 06:30:00|14946.5|14936.5|14955.5|14945.5|14959.5|14949.5|14940.5|14930.5|3605
1644906900000|2022-02-15 06:35:00|14954.5|14944.5|14958.5|14948.5|14961.5|14951.5|14952.5|14942.5|2227
1644907200000|2022-02-15 06:40:00|14957.5|14947.5|14995.5|14985.5|14998.5|14988.5|14955.5|14945.5|7443
1644907500000|2022-02-15 06:45:00|14993.5|14983.5|14990.5|14980.5|14996.5|14986.5|14977.5|14967.5|4789
1644907800000|2022-02-15 06:50:00|14989.5|14979.5|14984.5|14974.5|14989.5|14979.5|14975.5|14965.5|5207
1644908100000|2022-02-15 06:55:00|14983.5|14973.5|14969.5|14959.5|14984.5|14974.5|14966.5|14956.5|4211
1644908400000|2022-02-15 07:00:00|14970.5|14960.5|14983.5|14973.5|14991.5|14981.5|14966.5|14956.5|2415
1644908700000|2022-02-15 07:05:00|14982.5|14972.5|14979.5|14969.5|14995.5|14985.5|14979.5|14969.5|1024
1644909000000|2022-02-15 07:10:00|14980.5|14970.5|14977.5|14967.5|14983.5|14973.5|14976.5|14966.5|617
1644909300000|2022-02-15 07:15:00|14978.5|14968.5|14975.5|14965.5|14980.5|14970.5|14974.5|14964.5|569
1644909600000|2022-02-15 07:20:00|14976.5|14966.5|14982.5|14972.5|14984.5|14974.5|14975.5|14965.5|796
1644909900000|2022-02-15 07:25:00|14981.5|14971.5|14979.5|14969.5|14982.5|14972.5|14974.5|14964.5|269
1644910200000|2022-02-15 07:30:00|14980.5|14970.5|14977.5|14967.5|14983.5|14973.5|14976.5|14966.5|194
1644910500000|2022-02-15 07:35:00|14978.5|14968.5|14973.5|14963.5|14981.5|14971.5|14973.5|14963.5|139
1644910800000|2022-02-15 07:40:00|14972.5|14962.5|14973.5|14963.5|14975.5|14965.5|14971.5|14961.5|157
1644911100000|2022-02-15 07:45:00|14972.5|14962.5|14977.5|14967.5|14977.5|14967.5|14972.5|14962.5|109
1644911400000|2022-02-15 07:50:00|14975.5|14965.5|14975.5|14965.5|14976.5|14966.5|14972.5|14962.5|119
1644911700000|2022-02-15 07:55:00|14976.5|14966.5|14979.5|14969.5|14981.5|14971.5|14971.5|14961.5|654
1644912000000|2022-02-15 08:00:00|14980.5|14968.5|14980.5|14969.5|14985.5|14974.5|14970.5|14959.5|413
1644912300000|2022-02-15 08:05:00|14981.5|14970.5|15002.5|14991.5|15002.5|14991.5|14978.5|14967.5|748
1644912600000|2022-02-15 08:10:00|15001.5|14990.5|15007.5|14995.5|15010.5|14999.5|14998.5|14986.5|1124
1644912900000|2022-02-15 08:15:00|15008.5|14996.5|15018.5|15007.5|15019.5|15008.5|15000.5|14989.5|961
1644913200000|2022-02-15 08:20:00|15017.5|15006.5|15022.5|15010.5|15022.5|15011.5|15009.5|14998.5|1116
1644913500000|2022-02-15 08:25:00|15023.5|15011.5|15017.5|15006.5|15025.5|15013.5|15016.5|15005.5|870
1644913800000|2022-02-15 08:30:00|15031|15007|15066.6|15042.6|15068.2|15044.2|15030.2|15006.2|0
1644914100000|2022-02-15 08:35:00|15065.2|15041.2|15046.7|15022.7|15067|15043|15035|15011|783
1644914400000|2022-02-15 08:40:00|15045.3|15021.3|15048.7|15024.7|15058.5|15034.5|15039.5|15015.5|0
1644914700000|2022-02-15 08:45:00|15049|15025|15055.4|15031.4|15058.4|15034.4|15035.3|15011.3|0
1644915000000|2022-02-15 08:50:00|15055.1|15031.1|15016|14992|15066|15042|15015.4|14991.4|0
1644915300000|2022-02-15 08:55:00|15015.1|14991.1|15042.5|15018.5|15042.5|15018.5|15013|14989|0
1644915600000|2022-02-15 09:00:00|15035.5|15025.5|15030.5|15019.5|15044.5|15032.5|15028.5|15015.5|1638
1644915900000|2022-02-15 09:05:00|15031.5|15020.5|15038.5|15027.5|15038.5|15027.5|15030.5|15019.5|319
1644916200000|2022-02-15 09:10:00|15037.5|15026.5|15032.5|15021.5|15038.5|15026.5|15029.5|15018.5|217
1644916500000|2022-02-15 09:15:00|15033.5|15020.5|15042.5|15030.5|15045.5|15034.5|15031.5|15020.5|701
1644916800000|2022-02-15 09:20:00|15041.5|15029.5|15034.5|15022.5|15042.5|15031.5|15033.5|15022.5|368
1644917100000|2022-02-15 09:25:00|15033.5|15023.5|15038.5|15026.5|15039.5|15028.5|15028.5|15017.5|280
1644917400000|2022-02-15 09:30:00|15039.5|15027.5|15029.5|15017.5|15041.5|15029.5|15029.5|15017.5|198
1644917700000|2022-02-15 09:35:00|15030.5|15018.5|15023.5|15012.5|15032.5|15021.5|15023.5|15012.5|222
1644918000000|2022-02-15 09:40:00|15024.5|15013.5|15028.5|15017.5|15029.5|15018.5|15024.5|15013.5|159
1644918300000|2022-02-15 09:45:00|15027.5|15016.5|15035.5|15024.5|15037.5|15026.5|15027.5|15016.5|192
1644918600000|2022-02-15 09:50:00|15036.5|15025.5|15027.5|15016.5|15036.5|15025.5|15027.5|15016.5|159
1644918900000|2022-02-15 09:55:00|15026.5|15015.5|15028.5|15017.5|15032.5|15021.5|15025.5|15014.5|230
1644919200000|2022-02-15 10:00:00|15029.5|15018.5|15033.5|15022.5|15038.5|15027.5|15029.5|15018.5|314
1644919500000|2022-02-15 10:05:00|15032.5|15021.5|15032.5|15021.5|15035.5|15024.5|15030.5|15019.5|122
1644919800000|2022-02-15 10:10:00|15031.5|15020.5|15033.5|15022.5|15033.5|15022.5|15028.5|15016.5|84
1644920100000|2022-02-15 10:15:00|15034.5|15023.5|15036.5|15025.5|15036.5|15025.5|15033.5|15021.5|188
1644920400000|2022-02-15 10:20:00|15037.5|15024.5|15028.5|15016.5|15040.5|15029.5|15025.5|15014.5|508
1644920700000|2022-02-15 10:25:00|15029.5|15017.5|15022.5|15011.5|15036.5|15025.5|15022.5|15011.5|474
1644921000000|2022-02-15 10:30:00|15021.5|15010.5|15027.5|15015.5|15028.5|15016.5|15015.5|15003.5|704
1644921300000|2022-02-15 10:35:00|15028.5|15016.5|15034.5|15022.5|15036.5|15024.5|15028.5|15016.5|110
1644921600000|2022-02-15 10:40:00|15033.5|15023.5|15038.5|15027.5|15040.5|15029.5|15033.5|15022.5|115
1644921900000|2022-02-15 10:45:00|15039.5|15026.5|15038.5|15026.5|15039.5|15027.5|15033.5|15021.5|49
1644922200000|2022-02-15 10:50:00|15037.5|15025.5|15033.5|15022.5|15038.5|15027.5|15033.5|15022.5|92
1644922500000|2022-02-15 10:55:00|15034.5|15023.5|15037.5|15025.5|15037.5|15026.5|15034.5|15023.5|34
1644922800000|2022-02-15 11:00:00|15036.5|15024.5|15039.5|15028.5|15042.5|15031.5|15035.5|15024.5|108
1644923100000|2022-02-15 11:05:00|15038.5|15027.5|15036.5|15025.5|15038.5|15027.5|15035.5|15023.5|85
1644923400000|2022-02-15 11:10:00|15037.5|15026.5|15046.5|15034.5|15046.5|15035.5|15036.5|15026.5|124
1644923700000|2022-02-15 11:15:00|15045.5|15035.5|15045.5|15033.5|15046.5|15035.5|15043.5|15032.5|75
1644924000000|2022-02-15 11:20:00|15044.5|15032.5|15045.5|15034.5|15046.5|15035.5|15043.5|15032.5|45
1644924300000|2022-02-15 11:25:00|15044.5|15033.5|15044.5|15032.5|15044.5|15033.5|15042.5|15031.5|40
1644924600000|2022-02-15 11:30:00|15043.5|15033.5|15042.5|15031.5|15045.5|15033.5|15042.5|15031.5|16
1644924900000|2022-02-15 11:35:00|15043.5|15032.5|15046.5|15034.5|15047.5|15035.5|15042.5|15031.5|43
1644925200000|2022-02-15 11:40:00|15045.5|15035.5|15045.5|15033.5|15046.5|15035.5|15043.5|15032.5|58
1644925500000|2022-02-15 11:45:00|15044.5|15032.5|15045.5|15034.5|15047.5|15036.5|15043.5|15032.5|104
1644925800000|2022-02-15 11:50:00|15046.5|15035.5|15047.5|15035.5|15047.5|15036.5|15043.5|15032.5|149
1644926100000|2022-02-15 11:55:00|15046.5|15036.5|15043.5|15031.5|15050.5|15038.5|15043.5|15031.5|82
1644926400000|2022-02-15 12:00:00|15042.5|15032.5|15040.5|15029.5|15043.5|15032.5|15033.5|15022.5|232
1644926700000|2022-02-15 12:05:00|15041.5|15030.5|15044.5|15033.5|15046.5|15035.5|15040.5|15028.5|109
1644927000000|2022-02-15 12:10:00|15045.5|15034.5|15047.5|15036.5|15048.5|15037.5|15044.5|15033.5|106
1644927300000|2022-02-15 12:15:00|15048.5|15037.5|15045.5|15034.5|15048.5|15037.5|15044.5|15033.5|104
1644927600000|2022-02-15 12:20:00|15046.5|15035.5|15045.5|15034.5|15048.5|15037.5|15044.5|15033.5|72
1644927900000|2022-02-15 12:25:00|15044.5|15033.5|15041.5|15030.5|15045.5|15034.5|15039.5|15028.5|145
1644928200000|2022-02-15 12:30:00|15040.5|15029.5|15045.5|15034.5|15045.5|15034.5|15038.5|15027.5|104
1644928500000|2022-02-15 12:35:00|15046.5|15035.5|15040.5|15029.5|15046.5|15035.5|15039.5|15028.5|207
1644928800000|2022-02-15 12:40:00|15041.5|15030.5|15045.5|15034.5|15047.5|15036.5|15037.5|15025.5|154
1644929100000|2022-02-15 12:45:00|15044.5|15033.5|15045.5|15034.5|15049.5|15038.5|15044.5|15033.5|216
1644929400000|2022-02-15 12:50:00|15046.5|15035.5|15044.5|15033.5|15046.5|15035.5|15042.5|15031.5|61
1644929700000|2022-02-15 12:55:00|15045.5|15034.5|15043.5|15032.5|15045.5|15034.5|15041.5|15030.5|36
1644930000000|2022-02-15 13:00:00|15042.5|15031.5|15045.5|15034.5|15046.5|15035.5|15042.5|15031.5|69
1644930300000|2022-02-15 13:05:00|15044.5|15033.5|15041.5|15030.5|15045.5|15034.5|15041.5|15030.5|59
1644930600000|2022-02-15 13:10:00|15042.5|15031.5|15043.5|15032.5|15046.5|15035.5|15040.5|15029.5|90
1644930900000|2022-02-15 13:15:00|15042.5|15031.5|15036.5|15025.5|15042.5|15031.5|15035.5|15024.5|52
1644931200000|2022-02-15 13:20:00|15035.5|15024.5|15042.5|15030.5|15042.5|15031.5|15034.5|15023.5|88
1644931500000|2022-02-15 13:25:00|15041.5|15029.5|15039.5|15028.5|15042.5|15031.5|15038.5|15027.5|65
1644931800000|2022-02-15 13:30:00|15035.5|15023.5|15036.5|15025.5|15039.5|15028.5|15030.5|15019.5|433
1644932100000|2022-02-15 13:35:00|15035.5|15024.5|15035.5|15024.5|15039.5|15028.5|15033.5|15022.5|109
1644932400000|2022-02-15 13:40:00|15034.5|15023.5|15039.5|15028.5|15039.5|15028.5|15033.5|15022.5|83
1644932700000|2022-02-15 13:45:00|15040.5|15029.5|15045.5|15034.5|15045.5|15034.5|15040.5|15029.5|202
1644933000000|2022-02-15 13:50:00|15044.5|15033.5|15044.5|15033.5|15046.5|15035.5|15042.5|15031.5|111
1644933300000|2022-02-15 13:55:00|15045.5|15032.5|15041.5|15029.5|15046.5|15034.5|15039.5|15027.5|129
1644933600000|2022-02-15 14:00:00|15040.5|15028.5|15037.5|15026.5|15041.5|15030.5|15035.5|15024.5|168
1644933900000|2022-02-15 14:05:00|15038.5|15025.5|15037.5|15026.5|15042.5|15031.5|15037.5|15025.5|58
1644934200000|2022-02-15 14:10:00|15038.5|15025.5|15032.5|15020.5|15038.5|15027.5|15030.5|15019.5|92
1644934500000|2022-02-15 14:15:00|15031.5|15019.5|15031.5|15020.5|15032.5|15021.5|15029.5|15017.5|76
1644934800000|2022-02-15 14:20:00|15032.5|15019.5|15033.5|15022.5|15033.5|15022.5|15030.5|15019.5|98
1644935100000|2022-02-15 14:25:00|15032.5|15021.5|15033.5|15021.5|15035.5|15024.5|15032.5|15020.5|146
1644935400000|2022-02-15 14:30:00|15034.5|15022.5|15060.5|15048.5|15062.5|15051.5|15033.5|15021.5|1474
1644935700000|2022-02-15 14:35:00|15061.5|15049.5|15059.5|15047.5|15064.5|15053.5|15054.5|15042.5|776
1644936000000|2022-02-15 14:40:00|15060.5|15048.5|15056.5|15044.5|15061.5|15050.5|15051.5|15040.5|631
1644936300000|2022-02-15 14:45:00|15057.5|15045.5|15041.5|15030.5|15060.5|15049.5|15041.5|15029.5|713
1644936600000|2022-02-15 14:50:00|15040.5|15029.5|15037.5|15026.5|15041.5|15029.5|15033.5|15022.5|488
1644936900000|2022-02-15 14:55:00|15038.5|15027.5|15045.5|15033.5|15046.5|15034.5|15035.5|15024.5|520
1644937200000|2022-02-15 15:00:00|15046.5|15034.5|15046.5|15034.5|15055.5|15044.5|15043.5|15032.5|289
1644937500000|2022-02-15 15:05:00|15045.5|15035.5|15039.5|15028.5|15046.5|15035.5|15037.5|15026.5|319
1644937800000|2022-02-15 15:10:00|15038.5|15027.5|15039.5|15028.5|15044.5|15032.5|15033.5|15022.5|611
1644938100000|2022-02-15 15:15:00|15038.5|15027.5|15036.5|15025.5|15043.5|15032.5|15036.5|15024.5|202
1644938400000|2022-02-15 15:20:00|15035.5|15024.5|15037.5|15025.5|15039.5|15028.5|15033.5|15021.5|201
1644938700000|2022-02-15 15:25:00|15036.5|15026.5|15047.5|15036.5|15048.5|15036.5|15035.5|15024.5|359
1644939000000|2022-02-15 15:30:00|15046.5|15035.5|15054.5|15043.5|15055.5|15044.5|15045.5|15034.5|483
1644939300000|2022-02-15 15:35:00|15055.5|15044.5|15055.5|15044.5|15056.5|15045.5|15049.5|15038.5|152
1644939600000|2022-02-15 15:40:00|15056.5|15045.5|15062.5|15051.5|15064.5|15053.5|15054.5|15042.5|236
1644939900000|2022-02-15 15:45:00|15063.5|15050.5|15064.5|15052.5|15064.5|15053.5|15060.5|15049.5|284
1644940200000|2022-02-15 15:50:00|15063.5|15051.5|15057.5|15046.5|15063.5|15052.5|15055.5|15044.5|243
1644940500000|2022-02-15 15:55:00|15058.5|15045.5|15061.5|15050.5|15061.5|15050.5|15053.5|15042.5|404
1644940800000|2022-02-15 16:00:00|15060.5|15049.5|15064.5|15053.5|15065.5|15054.5|15060.5|15049.5|262
1644941100000|2022-02-15 16:05:00|15062.5|15052.5|15065.5|15054.5|15065.5|15054.5|15061.5|15050.5|234
1644941400000|2022-02-15 16:10:00|15064.5|15053.5|15057.5|15045.5|15064.5|15053.5|15055.5|15044.5|334
1644941700000|2022-02-15 16:15:00|15056.5|15046.5|15054.5|15043.5|15059.5|15048.5|15052.5|15041.5|109
1644942000000|2022-02-15 16:20:00|15055.5|15042.5|15059.5|15048.5|15061.5|15050.5|15053.5|15042.5|137
1644942300000|2022-02-15 16:25:00|15058.5|15047.5|15053.5|15042.5|15058.5|15047.5|15049.5|15038.5|267
1644942600000|2022-02-15 16:30:00|15056.5|15044.5|15067.5|15056.5|15068.5|15057.5|15055.5|15043.5|607
1644942900000|2022-02-15 16:35:00|15068.5|15057.5|15070.5|15059.5|15071.5|15060.5|15067.5|15056.5|337
1644943200000|2022-02-15 16:40:00|15071.5|15060.5|15068.5|15056.5|15071.5|15060.5|15067.5|15056.5|270
1644943500000|2022-02-15 16:45:00|15067.5|15057.5|15068.5|15056.5|15070.5|15058.5|15065.5|15054.5|138
1644943800000|2022-02-15 16:50:00|15069.5|15057.5|15066.5|15055.5|15069.5|15058.5|15065.5|15053.5|269
1644944100000|2022-02-15 16:55:00|15067.5|15054.5|15067.5|15056.5|15070.5|15058.5|15065.5|15054.5|52
1644944400000|2022-02-15 17:00:00|15068.5|15057.5|15062.5|15051.5|15069.5|15057.5|15059.5|15048.5|124
1644944700000|2022-02-15 17:05:00|15063.5|15052.5|15060.5|15049.5|15063.5|15052.5|15058.5|15047.5|160
1644945000000|2022-02-15 17:10:00|15061.5|15050.5|15059.5|15048.5|15062.5|15051.5|15059.5|15047.5|59
1644945300000|2022-02-15 17:15:00|15060.5|15047.5|15055.5|15044.5|15060.5|15048.5|15053.5|15042.5|210
1644945600000|2022-02-15 17:20:00|15054.5|15043.5|15050.5|15038.5|15055.5|15044.5|15049.5|15037.5|132
1644945900000|2022-02-15 17:25:00|15051.5|15039.5|15051.5|15040.5|15052.5|15041.5|15047.5|15036.5|101
1644946200000|2022-02-15 17:30:00|15050.5|15039.5|15053.5|15042.5|15058.5|15047.5|15050.5|15039.5|152
1644946500000|2022-02-15 17:35:00|15054.5|15043.5|15056.5|15044.5|15059.5|15048.5|15053.5|15042.5|101
1644946800000|2022-02-15 17:40:00|15057.5|15045.5|15058.5|15047.5|15059.5|15048.5|15054.5|15043.5|140
1644947100000|2022-02-15 17:45:00|15059.5|15046.5|15049.5|15038.5|15059.5|15048.5|15049.5|15038.5|174
1644947400000|2022-02-15 17:50:00|15050.5|15039.5|15053.5|15042.5|15054.5|15043.5|15050.5|15038.5|165
1644947700000|2022-02-15 17:55:00|15054.5|15043.5|15054.5|15042.5|15056.5|15045.5|15052.5|15041.5|52
1644948000000|2022-02-15 18:00:00|15053.5|15041.5|15055.5|15044.5|15056.5|15045.5|15051.5|15040.5|47
1644948300000|2022-02-15 18:05:00|15056.5|15045.5|15065.5|15054.5|15065.5|15054.5|15055.5|15044.5|168
1644948600000|2022-02-15 18:10:00|15064.5|15053.5|15065.5|15054.5|15065.5|15054.5|15063.5|15052.5|84
1644948900000|2022-02-15 18:15:00|15066.5|15053.5|15060.5|15049.5|15066.5|15055.5|15060.5|15049.5|113
1644949200000|2022-02-15 18:20:00|15061.5|15050.5|15066.5|15054.5|15066.5|15055.5|15061.5|15050.5|150
1644949500000|2022-02-15 18:25:00|15067.5|15055.5|15066.5|15055.5|15068.5|15057.5|15066.5|15054.5|112
1644949800000|2022-02-15 18:30:00|15067.5|15056.5|15067.5|15056.5|15069.5|15058.5|15065.5|15054.5|168
1644950100000|2022-02-15 18:35:00|15066.5|15055.5|15066.5|15054.5|15067.5|15056.5|15064.5|15052.5|34
1644950400000|2022-02-15 18:40:00|15065.5|15055.5|15064.5|15052.5|15067.5|15055.5|15062.5|15051.5|111
1644950700000|2022-02-15 18:45:00|15063.5|15053.5|15067.5|15055.5|15068.5|15057.5|15063.5|15052.5|78
1644951000000|2022-02-15 18:50:00|15066.5|15054.5|15064.5|15052.5|15067.5|15056.5|15062.5|15051.5|104
1644951300000|2022-02-15 18:55:00|15063.5|15053.5|15062.5|15051.5|15065.5|15054.5|15060.5|15048.5|149
1644951600000|2022-02-15 19:00:00|15061.5|15050.5|15062.5|15050.5|15064.5|15053.5|15061.5|15050.5|109
1644951900000|2022-02-15 19:05:00|15061.5|15051.5|15059.5|15047.5|15061.5|15051.5|15057.5|15045.5|77
1644952200000|2022-02-15 19:10:00|15060.5|15048.5|15063.5|15052.5|15063.5|15052.5|15058.5|15047.5|105
1644952500000|2022-02-15 19:15:00|15062.5|15051.5|15064.5|15053.5|15066.5|15055.5|15060.5|15049.5|112
1644952800000|2022-02-15 19:20:00|15063.5|15052.5|15062.5|15050.5|15066.5|15055.5|15061.5|15050.5|115
1644953100000|2022-02-15 19:25:00|15063.5|15051.5|15063.5|15051.5|15064.5|15052.5|15059.5|15048.5|120
1644953400000|2022-02-15 19:30:00|15062.5|15050.5|15057.5|15045.5|15063.5|15050.5|15056.5|15045.5|104
1644953700000|2022-02-15 19:35:00|15056.5|15046.5|15064.5|15053.5|15064.5|15053.5|15056.5|15046.5|160
1644954000000|2022-02-15 19:40:00|15063.5|15051.5|15068|15058|15068.5|15058|15061.5|15049.5|311
1644954300000|2022-02-15 19:45:00|15067.5|15057.5|15066|15056|15070|15060|15062|15052|143
1644954600000|2022-02-15 19:50:00|15065|15055|15064|15054|15067|15057|15061.5|15051.5|182
1644954900000|2022-02-15 19:55:00|15063.5|15053.5|15064.5|15054.5|15065|15055|15063|15053|124
1644955200000|2022-02-15 20:00:00|15064|15054|15070|15060|15070|15060|15063|15053|114
1644955500000|2022-02-15 20:05:00|15069|15059|15070|15060|15070|15060|15068.5|15058.5|130
1644955800000|2022-02-15 20:10:00|15069|15059|15070|15060|15071|15061|15068|15058|121
1644956100000|2022-02-15 20:15:00|15070.5|15060.5|15067.5|15057.5|15071|15061|15065|15055|112
1644956400000|2022-02-15 20:20:00|15068|15058|15069|15059|15070|15060|15067|15057|114
1644956700000|2022-02-15 20:25:00|15068.5|15058.5|15067|15057|15069.5|15059.5|15066.5|15056.5|54
1644957000000|2022-02-15 20:30:00|15066|15056|15061.5|15051.5|15068|15058|15059|15049|264
1644957300000|2022-02-15 20:35:00|15061|15051|15058.5|15048.5|15065|15055|15057|15047|178
1644957600000|2022-02-15 20:40:00|15058|15048|15063.5|15053.5|15066|15056|15055|15045|159
1644957900000|2022-02-15 20:45:00|15063|15053|15061|15051|15064|15054|15058.5|15048.5|145
1644958200000|2022-02-15 20:50:00|15061.5|15051.5|15064|15054|15072|15062|15061.5|15051.5|463
1644958500000|2022-02-15 20:55:00|15064.5|15054.5|15066|15056|15069|15059|15061.5|15051.5|289
1644958800000|2022-02-15 21:00:00|15065.5|15055.5|15061|15051|15065.5|15055.5|15061|15051|128
1644959100000|2022-02-15 21:05:00|15061.5|15051.5|15058.5|15048.5|15061.5|15051.5|15058|15048|65
1644959400000|2022-02-15 21:10:00|15058|15048|15056|15046|15059|15049|15056|15046|35
1644959700000|2022-02-15 21:15:00|15062.9|15038.9|15069.4|15045.4|15070.1|15046.1|15061.3|15037.3|0
1644960000000|2022-02-15 21:20:00|15068.7|15044.7|15073.4|15049.4|15074.8|15050.8|15068|15044|0
1644960300000|2022-02-15 21:25:00|15074.1|15050.1|15076.8|15052.8|15077.4|15053.4|15073.4|15049.4|0
1644960600000|2022-02-15 21:30:00|15076.1|15052.1|15077.6|15053.6|15078.9|15054.9|15075.4|15051.4|0
1644960900000|2022-02-15 21:35:00|15078.3|15054.3|15075.6|15051.6|15079|15055|15074.9|15050.9|0
1644961200000|2022-02-15 21:40:00|15076.3|15052.3|15068.8|15044.8|15076.9|15052.9|15068.1|15044.1|0
1644961500000|2022-02-15 21:45:00|15068.1|15044.1|15060.4|15036.4|15070.5|15046.5|15060|15036|0
1644961800000|2022-02-15 21:50:00|15061.4|15037.4|15068.1|15044.1|15069.5|15045.5|15060|15036|0
1644962100000|2022-02-15 21:55:00|15067.5|15043.5|15070.1|15046.1|15073.6|15049.6|15064.1|15040.1|0
1644962400000|2022-02-15 22:00:00|15070.3|15046.3|15070.6|15046.6|15071.1|15047.1|15069.6|15045.6|0
1644962700000|2022-02-15 22:05:00|15070.9|15046.9|15070.6|15046.6|15070.9|15046.9|15068.4|15044.4|0
1644963000000|2022-02-15 22:10:00|15070|15046|15067.8|15043.8|15070|15046|15067.5|15043.5|0
1644963300000|2022-02-15 22:15:00|15067.5|15043.5|15065.5|15041.5|15067.5|15043.5|15065.5|15041.5|0
1644963600000|2022-02-15 22:20:00|15065.4|15041.4|15064.5|15040.5|15066.3|15042.3|15064.2|15040.2|0
1644963900000|2022-02-15 22:25:00|15065.7|15041.7|15065|15041|15065.7|15041.7|15063.8|15039.8|0
1644964200000|2022-02-15 22:30:00|15064.8|15040.8|15065|15041|15065.8|15041.8|15064.7|15040.7|0
1644964500000|2022-02-15 22:35:00|15064.8|15040.8|15065.1|15041.1|15065.3|15041.3|15064.7|15040.7|0
1644964800000|2022-02-15 22:40:00|15065.3|15041.3|15065.3|15041.3|15066.1|15042.1|15064.8|15040.8|0
1644965100000|2022-02-15 22:45:00|15065.2|15041.2|15068.5|15044.5|15068.5|15044.5|15064.8|15040.8|0
1644965400000|2022-02-15 22:50:00|15069.1|15045.1|15068.7|15044.7|15069.2|15045.2|15068.3|15044.3|0
1644965700000|2022-02-15 22:55:00|15068.8|15044.8|15070.3|15046.3|15072.7|15048.7|15068.8|15044.8|0
1644966000000|2022-02-15 23:00:00|15070.2|15046.2|15076.1|15052.1|15077.1|15053.1|15069|15045|0
1644966300000|2022-02-15 23:05:00|15075.4|15051.4|15075.5|15051.5|15079.6|15055.6|15074|15050|0
1644966600000|2022-02-15 23:10:00|15076.2|15052.2|15071.4|15047.4|15076.9|15052.9|15070.8|15046.8|0
1644966900000|2022-02-15 23:15:00|15070.8|15046.8|15069.3|15045.3|15074.8|15050.8|15067.6|15043.6|0
1644967200000|2022-02-15 23:20:00|15069.7|15045.7|15063.9|15039.9|15069.7|15045.7|15062.9|15038.9|0
1644967500000|2022-02-15 23:25:00|15064.2|15040.2|15064|15040|15067.6|15043.6|15062|15038|0
1644967800000|2022-02-15 23:30:00|15064.7|15040.7|15066.7|15042.7|15070.1|15046.1|15063.7|15039.7|0
1644968100000|2022-02-15 23:35:00|15066.4|15042.4|15070.4|15046.4|15070.8|15046.8|15066.4|15042.4|0
1644968400000|2022-02-15 23:40:00|15070.1|15046.1|15078.3|15054.3|15081.7|15057.7|15068.8|15044.8|0
1644968700000|2022-02-15 23:45:00|15077.6|15053.6|15067.5|15043.5|15079.7|15055.7|15067.5|15043.5|0
1644969000000|2022-02-15 23:50:00|15066.8|15042.8|15068.2|15044.2|15070.9|15046.9|15064.8|15040.8|0
1644969300000|2022-02-15 23:55:00|15066.8|15042.8|15069.5|15045.5|15070.9|15046.9|15066.8|15042.8|0
1644969600000|2022-02-16 00:00:00|15068.8|15044.8|15070.9|15046.9|15072.9|15048.9|15066.1|15042.1|0
1644969900000|2022-02-16 00:05:00|15070.5|15046.5|15072.7|15048.7|15073.4|15049.4|15064.1|15040.1|0
1644970200000|2022-02-16 00:10:00|15073.4|15049.4|15066.6|15042.6|15074.1|15050.1|15065.3|15041.3|0
1644970500000|2022-02-16 00:15:00|15067.3|15043.3|15071.2|15047.2|15071.7|15047.7|15065.3|15041.3|0
1644970800000|2022-02-16 00:20:00|15070.8|15046.8|15066.5|15042.5|15070.8|15046.8|15063.8|15039.8|0
1644971100000|2022-02-16 00:25:00|15065.6|15041.6|15065.5|15041.5|15070.2|15046.2|15065.3|15041.3|0
1644971400000|2022-02-16 00:30:00|15065.3|15041.3|15066.3|15042.3|15067.7|15043.7|15059.5|15035.5|0
1644971700000|2022-02-16 00:35:00|15066|15042|15067.5|15043.5|15070.6|15046.6|15066|15042|0
1644972000000|2022-02-16 00:40:00|15067.4|15043.4|15064.9|15040.9|15068.4|15044.4|15064.2|15040.2|0
1644972300000|2022-02-16 00:45:00|15064.7|15040.7|15060.5|15036.5|15065.7|15041.7|15060.1|15036.1|0
1644972600000|2022-02-16 00:50:00|15061.4|15037.4|15059.5|15035.5|15063|15039|15053|15029|0
1644972900000|2022-02-16 00:55:00|15059.1|15035.1|15052.9|15028.9|15060.2|15036.2|15049.3|15025.3|0
1644973200000|2022-02-16 01:00:00|15053.5|15043.5|15048|15038|15053.5|15043.5|15039|15029|2337
1644973500000|2022-02-16 01:05:00|15048.5|15038.5|15059|15049|15063|15053|15047.5|15037.5|1043
1644973800000|2022-02-16 01:10:00|15060|15050|15058.5|15048.5|15060|15050|15053|15043|878
1644974100000|2022-02-16 01:15:00|15058|15048|15059|15049|15070|15060|15049.5|15039.5|2063
1644974400000|2022-02-16 01:20:00|15058.5|15048.5|15057|15047|15058.5|15048.5|15042|15032|2076
1644974700000|2022-02-16 01:25:00|15055.5|15045.5|15075.5|15065.5|15079.5|15069.5|15053|15043|2553
1644975000000|2022-02-16 01:30:00|15068.5|15058.5|15040|15030|15075|15065|15026.5|15016.5|18803
1644975300000|2022-02-16 01:35:00|15040.5|15030.5|15063|15053|15066.5|15056.5|15033|15023|6000
1644975600000|2022-02-16 01:40:00|15065.5|15055.5|15039|15029|15070|15060|15033|15023|5346
1644975900000|2022-02-16 01:45:00|15037.5|15027.5|15082.5|15072.5|15102.5|15092.5|15036.5|15026.5|7329
1644976200000|2022-02-16 01:50:00|15083.5|15073.5|15069.5|15059.5|15092.5|15082.5|15056.5|15046.5|4886
1644976500000|2022-02-16 01:55:00|15068.5|15058.5|15086.5|15076.5|15095.5|15085.5|15058.5|15048.5|4252
1644976800000|2022-02-16 02:00:00|15084.5|15074.5|15095.5|15085.5|15101.5|15091.5|15079.5|15069.5|5085
1644977100000|2022-02-16 02:05:00|15098.5|15088.5|15127.5|15117.5|15135.5|15125.5|15098.5|15088.5|7559
1644977400000|2022-02-16 02:10:00|15128.5|15118.5|15109.5|15099.5|15135.5|15125.5|15103.5|15093.5|4697
1644977700000|2022-02-16 02:15:00|15110.5|15100.5|15102.5|15092.5|15117.5|15107.5|15099.5|15089.5|2456
1644978000000|2022-02-16 02:20:00|15105.5|15095.5|15118.5|15108.5|15121.5|15111.5|15105.5|15095.5|2745
1644978300000|2022-02-16 02:25:00|15121.5|15111.5|15121.5|15111.5|15131.5|15121.5|15112.5|15102.5|2551
1644978600000|2022-02-16 02:30:00|15122.5|15112.5|15106.5|15096.5|15126.5|15116.5|15104.5|15094.5|3563
1644978900000|2022-02-16 02:35:00|15105.5|15095.5|15103.5|15093.5|15119.5|15109.5|15096.5|15086.5|2464
1644979200000|2022-02-16 02:40:00|15105.5|15095.5|15109.5|15099.5|15113.5|15103.5|15089.5|15079.5|2483
1644979500000|2022-02-16 02:45:00|15107.5|15097.5|15106.5|15096.5|15129.5|15119.5|15100.5|15090.5|3108
1644979800000|2022-02-16 02:50:00|15108.5|15098.5|15113.5|15103.5|15115.5|15105.5|15091.5|15081.5|2023
1644980100000|2022-02-16 02:55:00|15112.5|15102.5|15112.5|15102.5|15121.5|15111.5|15099.5|15089.5|3438
1644980400000|2022-02-16 03:00:00|15113.5|15103.5|15119.5|15109.5|15126.5|15116.5|15109.5|15099.5|2151
1644980700000|2022-02-16 03:05:00|15120.5|15110.5|15115.5|15105.5|15126.5|15116.5|15107.5|15097.5|1892
1644981000000|2022-02-16 03:10:00|15116.5|15106.5|15120.5|15110.5|15125.5|15115.5|15110.5|15100.5|1704
1644981300000|2022-02-16 03:15:00|15121.5|15111.5|15112.5|15102.5|15121.5|15111.5|15106.5|15096.5|1256
1644981600000|2022-02-16 03:20:00|15113.5|15103.5|15111.5|15101.5|15115.5|15105.5|15102.5|15092.5|1072
1644981900000|2022-02-16 03:25:00|15112.5|15102.5|15108.5|15098.5|15116.5|15106.5|15104.5|15094.5|1294
1644982200000|2022-02-16 03:30:00|15107.5|15097.5|15107.5|15097.5|15114.5|15104.5|15106.5|15096.5|284
1644982500000|2022-02-16 03:35:00|15106.5|15096.5|15110.5|15100.5|15111.5|15101.5|15105.5|15095.5|235
1644982800000|2022-02-16 03:40:00|15109.5|15099.5|15110.5|15100.5|15111.5|15101.5|15107.5|15097.5|140
1644983100000|2022-02-16 03:45:00|15109.5|15099.5|15110.5|15100.5|15112.5|15102.5|15108.5|15098.5|112
1644983400000|2022-02-16 03:50:00|15108.5|15098.5|15109.5|15099.5|15110.5|15100.5|15108.5|15098.5|157
1644983700000|2022-02-16 03:55:00|15108.5|15098.5|15108.5|15098.5|15110.5|15100.5|15107.5|15097.5|152
1644984000000|2022-02-16 04:00:00|15109.5|15099.5|15109.5|15099.5|15109.5|15099.5|15106.5|15096.5|137
1644984300000|2022-02-16 04:05:00|15107.5|15097.5|15106.5|15096.5|15108.5|15098.5|15105.5|15095.5|146
1644984600000|2022-02-16 04:10:00|15107.5|15097.5|15105.5|15095.5|15107.5|15097.5|15103.5|15093.5|110
1644984900000|2022-02-16 04:15:00|15108.5|15098.5|15104.5|15094.5|15108.5|15098.5|15103.5|15093.5|147
1644985200000|2022-02-16 04:20:00|15103.5|15093.5|15102.5|15092.5|15104.5|15094.5|15101.5|15091.5|87
1644985500000|2022-02-16 04:25:00|15101.5|15091.5|15097.5|15087.5|15102.5|15092.5|15097.5|15087.5|140
1644985800000|2022-02-16 04:30:00|15098.5|15088.5|15098.5|15088.5|15099.5|15089.5|15097.5|15087.5|140
1644986100000|2022-02-16 04:35:00|15097.5|15087.5|15098.5|15088.5|15099.5|15089.5|15097.5|15087.5|180
1644986400000|2022-02-16 04:40:00|15097.5|15087.5|15096.5|15086.5|15097.5|15087.5|15094.5|15084.5|287
1644986700000|2022-02-16 04:45:00|15097.5|15087.5|15096.5|15086.5|15098.5|15088.5|15095.5|15085.5|227
1644987000000|2022-02-16 04:50:00|15095.5|15085.5|15097.5|15087.5|15099.5|15089.5|15094.5|15084.5|237
1644987300000|2022-02-16 04:55:00|15098.5|15088.5|15103.5|15093.5|15104.5|15094.5|15096.5|15086.5|372
1644987600000|2022-02-16 05:00:00|15102.5|15092.5|15099.5|15089.5|15109.5|15099.5|15090.5|15080.5|3491
1644987900000|2022-02-16 05:05:00|15098.5|15088.5|15088.5|15078.5|15103.5|15093.5|15087.5|15077.5|2140
1644988200000|2022-02-16 05:10:00|15089.5|15079.5|15074.5|15064.5|15090.5|15080.5|15071.5|15061.5|2687
1644988500000|2022-02-16 05:15:00|15075.5|15065.5|15068.5|15058.5|15081.5|15071.5|15068.5|15058.5|1895
1644988800000|2022-02-16 05:20:00|15069.5|15059.5|15074.5|15064.5|15075.5|15065.5|15062.5|15052.5|1643
1644989100000|2022-02-16 05:25:00|15073.5|15063.5|15073.5|15063.5|15079.5|15069.5|15064.5|15054.5|1639
1644989400000|2022-02-16 05:30:00|15072.5|15062.5|15056.5|15046.5|15082.5|15072.5|15056.5|15046.5|2272
1644989700000|2022-02-16 05:35:00|15057.5|15047.5|15075.5|15065.5|15080.5|15070.5|15057.5|15047.5|1207
1644990000000|2022-02-16 05:40:00|15076.5|15066.5|15079.5|15069.5|15086.5|15076.5|15067.5|15057.5|932
1644990300000|2022-02-16 05:45:00|15080.5|15070.5|15067.5|15057.5|15093.5|15083.5|15066.5|15056.5|1285
1644990600000|2022-02-16 05:50:00|15068.5|15058.5|15080.5|15070.5|15090.5|15080.5|15063.5|15053.5|1641
1644990900000|2022-02-16 05:55:00|15079.5|15069.5|15086.5|15076.5|15089.5|15079.5|15078.5|15068.5|1279
1644991200000|2022-02-16 06:00:00|15088.5|15078.5|15083.5|15073.5|15102.5|15092.5|15083.5|15073.5|1735
1644991500000|2022-02-16 06:05:00|15082.5|15072.5|15061.5|15051.5|15087.5|15077.5|15059.5|15049.5|1695
1644991800000|2022-02-16 06:10:00|15062.5|15052.5|15051.5|15041.5|15074.5|15064.5|15038.5|15028.5|3372
1644992100000|2022-02-16 06:15:00|15050.5|15040.5|15052.5|15042.5|15061.5|15051.5|15047.5|15037.5|1996
1644992400000|2022-02-16 06:20:00|15053.5|15043.5|15050.5|15040.5|15064.5|15054.5|15049.5|15039.5|1405
1644992700000|2022-02-16 06:25:00|15049.5|15039.5|15055.5|15045.5|15058.5|15048.5|15046.5|15036.5|1411
1644993000000|2022-02-16 06:30:00|15056.5|15046.5|15070.5|15060.5|15072.5|15062.5|15056.5|15046.5|2040
1644993300000|2022-02-16 06:35:00|15069.5|15059.5|15072.5|15062.5|15076.5|15066.5|15066.5|15056.5|1206
1644993600000|2022-02-16 06:40:00|15071.5|15061.5|15070.5|15060.5|15077.5|15067.5|15061.5|15051.5|1248
1644993900000|2022-02-16 06:45:00|15071.5|15061.5|15072.5|15062.5|15077.5|15067.5|15062.5|15052.5|1778
1644994200000|2022-02-16 06:50:00|15071.5|15061.5|15075.5|15065.5|15077.5|15067.5|15069.5|15059.5|3052
1644994500000|2022-02-16 06:55:00|15077.5|15067.5|15070.5|15060.5|15081.5|15071.5|15068.5|15058.5|3167
1644994800000|2022-02-16 07:00:00|15071.5|15061.5|15075.5|15065.5|15077.5|15067.5|15067.5|15057.5|1049
1644995100000|2022-02-16 07:05:00|15074.5|15064.5|15066.5|15056.5|15074.5|15064.5|15059.5|15049.5|1245
1644995400000|2022-02-16 07:10:00|15067.5|15057.5|15074.5|15064.5|15076.5|15066.5|15065.5|15055.5|888
1644995700000|2022-02-16 07:15:00|15073.5|15063.5|15072.5|15062.5|15079.5|15069.5|15071.5|15061.5|310
1644996000000|2022-02-16 07:20:00|15073.5|15063.5|15071.5|15061.5|15074.5|15064.5|15069.5|15059.5|258
1644996300000|2022-02-16 07:25:00|15072.5|15062.5|15071.5|15061.5|15073.5|15063.5|15068.5|15058.5|107
1644996600000|2022-02-16 07:30:00|15072.5|15062.5|15073.5|15063.5|15074.5|15064.5|15071.5|15061.5|70
1644996900000|2022-02-16 07:35:00|15075.5|15065.5|15075.5|15065.5|15077.5|15067.5|15072.5|15062.5|295
1644997200000|2022-02-16 07:40:00|15074.5|15064.5|15073.5|15063.5|15076.5|15066.5|15072.5|15062.5|139
1644997500000|2022-02-16 07:45:00|15071.5|15061.5|15069.5|15059.5|15075.5|15065.5|15069.5|15059.5|295
1644997800000|2022-02-16 07:50:00|15070.5|15060.5|15071.5|15061.5|15077.5|15067.5|15070.5|15060.5|193
1644998100000|2022-02-16 07:55:00|15070.5|15060.5|15077.5|15067.5|15077.5|15067.5|15070.5|15060.5|274
1644998400000|2022-02-16 08:00:00|15078.5|15065.5|15075.5|15063.5|15085.5|15073.5|15070.5|15059.5|509
1644998700000|2022-02-16 08:05:00|15074.5|15064.5|15080.5|15069.5|15082.5|15070.5|15074.5|15063.5|588
1644999000000|2022-02-16 08:10:00|15081.5|15070.5|15090.5|15079.5|15090.5|15079.5|15077.5|15066.5|1005
1644999300000|2022-02-16 08:15:00|15091.5|15080.5|15100.5|15088.5|15101.5|15089.5|15089.5|15078.5|1452
1644999600000|2022-02-16 08:20:00|15099.5|15087.5|15099.5|15087.5|15110.5|15099.5|15097.5|15086.5|1117
1644999900000|2022-02-16 08:25:00|15098.5|15086.5|15092.5|15081.5|15098.5|15086.5|15089.5|15077.5|818
1645000200000|2022-02-16 08:30:00|15095.5|15071.5|15065|15041|15096.3|15072.3|15059.6|15035.6|0
1645000500000|2022-02-16 08:35:00|15065.4|15041.4|15076.9|15052.9|15085.4|15061.4|15065.4|15041.4|364
1645000800000|2022-02-16 08:40:00|15077.1|15053.1|15049.4|15025.4|15078|15054|15047.5|15023.5|0
1645001100000|2022-02-16 08:45:00|15049.9|15025.9|15074.2|15050.2|15075.1|15051.1|15048.2|15024.2|0
1645001400000|2022-02-16 08:50:00|15074|15050|15067.5|15043.5|15078.8|15054.8|15063.1|15039.1|0
1645001700000|2022-02-16 08:55:00|15066.6|15042.6|15079.1|15055.1|15083.6|15059.6|15064.1|15040.1|0
1645002000000|2022-02-16 09:00:00|15078.8|15054.8|15094.5|15083.5|15101.5|15089.5|15078.8|15054.8|324
1645002300000|2022-02-16 09:05:00|15096.5|15082.5|15074.5|15063.5|15096.5|15083.5|15074.5|15063.5|299
1645002600000|2022-02-16 09:10:00|15077.5|15065.5|15079.5|15066.5|15081.5|15070.5|15071.5|15060.5|146
1645002900000|2022-02-16 09:15:00|15078.5|15065.5|15079.5|15068.5|15082.5|15070.5|15076.5|15065.5|167
1645003200000|2022-02-16 09:20:00|15078.5|15067.5|15076.5|15064.5|15083.5|15071.5|15074.5|15063.5|183
1645003500000|2022-02-16 09:25:00|15077.5|15065.5|15078.5|15067.5|15080.5|15069.5|15074.5|15063.5|366
1645003800000|2022-02-16 09:30:00|15077.5|15066.5|15075.5|15064.5|15081.5|15070.5|15075.5|15064.5|168
1645004100000|2022-02-16 09:35:00|15074.5|15063.5|15073.5|15062.5|15075.5|15064.5|15072.5|15060.5|197
1645004400000|2022-02-16 09:40:00|15072.5|15061.5|15072.5|15061.5|15073.5|15062.5|15069.5|15058.5|102
1645004700000|2022-02-16 09:45:00|15073.5|15062.5|15070.5|15059.5|15073.5|15062.5|15070.5|15058.5|56
1645005000000|2022-02-16 09:50:00|15071.5|15060.5|15069.5|15057.5|15072.5|15061.5|15067.5|15056.5|138
1645005300000|2022-02-16 09:55:00|15068.5|15056.5|15061.5|15050.5|15069.5|15058.5|15059.5|15048.5|970
1645005600000|2022-02-16 10:00:00|15062.5|15049.5|15058.5|15047.5|15062.5|15051.5|15057.5|15046.5|281
1645005900000|2022-02-16 10:05:00|15059.5|15048.5|15062.5|15051.5|15062.5|15051.5|15057.5|15046.5|164
1645006200000|2022-02-16 10:10:00|15063.5|15052.5|15065.5|15054.5|15065.5|15054.5|15062.5|15051.5|174
1645006500000|2022-02-16 10:15:00|15066.5|15055.5|15063.5|15052.5|15067.5|15056.5|15062.5|15051.5|124
1645006800000|2022-02-16 10:20:00|15062.5|15051.5|15051.5|15040.5|15064.5|15053.5|15051.5|15040.5|510
1645007100000|2022-02-16 10:25:00|15052.5|15041.5|15057.5|15046.5|15060.5|15048.5|15051.5|15040.5|140
1645007400000|2022-02-16 10:30:00|15058.5|15045.5|15060.5|15048.5|15061.5|15050.5|15057.5|15045.5|75
1645007700000|2022-02-16 10:35:00|15059.5|15049.5|15058.5|15047.5|15060.5|15049.5|15057.5|15046.5|19
1645008000000|2022-02-16 10:40:00|15059.5|15048.5|15061.5|15050.5|15062.5|15050.5|15059.5|15047.5|26
1645008300000|2022-02-16 10:45:00|15062.5|15049.5|15061.5|15049.5|15062.5|15050.5|15059.5|15048.5|20
1645008600000|2022-02-16 10:50:00|15062.5|15050.5|15062.5|15051.5|15063.5|15051.5|15061.5|15049.5|35
1645008900000|2022-02-16 10:55:00|15063.5|15052.5|15063.5|15052.5|15065.5|15053.5|15062.5|15051.5|23
1645009200000|2022-02-16 11:00:00|15062.5|15051.5|15058.5|15047.5|15068.5|15056.5|15058.5|15046.5|268
1645009500000|2022-02-16 11:05:00|15059.5|15048.5|15060.5|15048.5|15062.5|15051.5|15059.5|15047.5|68
1645009800000|2022-02-16 11:10:00|15059.5|15047.5|15052.5|15041.5|15059.5|15047.5|15052.5|15041.5|67
1645010100000|2022-02-16 11:15:00|15053.5|15042.5|15055.5|15044.5|15057.5|15046.5|15053.5|15041.5|122
1645010400000|2022-02-16 11:20:00|15054.5|15043.5|15054.5|15043.5|15056.5|15045.5|15053.5|15041.5|94
1645010700000|2022-02-16 11:25:00|15055.5|15042.5|15055.5|15044.5|15056.5|15044.5|15051.5|15040.5|120
1645011000000|2022-02-16 11:30:00|15054.5|15043.5|15056.5|15045.5|15057.5|15046.5|15054.5|15042.5|130
1645011300000|2022-02-16 11:35:00|15055.5|15044.5|15057.5|15046.5|15058.5|15046.5|15055.5|15044.5|93
1645011600000|2022-02-16 11:40:00|15058.5|15047.5|15058.5|15047.5|15059.5|15047.5|15056.5|15045.5|155
1645011900000|2022-02-16 11:45:00|15059.5|15046.5|15062.5|15050.5|15063.5|15051.5|15058.5|15046.5|100
1645012200000|2022-02-16 11:50:00|15061.5|15049.5|15061.5|15050.5|15063.5|15051.5|15061.5|15049.5|16
1645012500000|2022-02-16 11:55:00|15062.5|15051.5|15062.5|15050.5|15063.5|15052.5|15061.5|15050.5|27
1645012800000|2022-02-16 12:00:00|15061.5|15051.5|15061.5|15050.5|15062.5|15051.5|15058.5|15047.5|136
1645013100000|2022-02-16 12:05:00|15060.5|15049.5|15058.5|15047.5|15061.5|15050.5|15058.5|15047.5|20
1645013400000|2022-02-16 12:10:00|15057.5|15045.5|15059.5|15048.5|15059.5|15048.5|15055.5|15044.5|57
1645013700000|2022-02-16 12:15:00|15058.5|15047.5|15059.5|15047.5|15059.5|15048.5|15057.5|15046.5|33
1645014000000|2022-02-16 12:20:00|15058.5|15048.5|15056.5|15044.5|15059.5|15048.5|15055.5|15044.5|68
1645014300000|2022-02-16 12:25:00|15055.5|15045.5|15057.5|15046.5|15058.5|15047.5|15055.5|15044.5|36
1645014600000|2022-02-16 12:30:00|15056.5|15045.5|15055.5|15044.5|15058.5|15046.5|15054.5|15043.5|23
1645014900000|2022-02-16 12:35:00|15049.5|15043.5|15050.5|15039.5|15054.5|15044.5|15048.5|15037.5|299
1645015200000|2022-02-16 12:40:00|15049.5|15038.5|15049.5|15038.5|15052.5|15041.5|15049.5|15037.5|189
1645015500000|2022-02-16 12:45:00|15050.5|15037.5|15054.5|15042.5|15054.5|15043.5|15048.5|15037.5|211
1645015800000|2022-02-16 12:50:00|15055.5|15043.5|15052.5|15041.5|15055.5|15044.5|15052.5|15040.5|33
1645016100000|2022-02-16 12:55:00|15051.5|15040.5|15053.5|15042.5|15054.5|15042.5|15049.5|15038.5|144
1645016400000|2022-02-16 13:00:00|15054.5|15043.5|15051.5|15040.5|15054.5|15043.5|15050.5|15038.5|61
1645016700000|2022-02-16 13:05:00|15052.5|15041.5|15049.5|15038.5|15053.5|15042.5|15049.5|15038.5|38
1645017000000|2022-02-16 13:10:00|15048.5|15037.5|15051.5|15040.5|15052.5|15040.5|15048.5|15037.5|102
1645017300000|2022-02-16 13:15:00|15052.5|15039.5|15051.5|15040.5|15053.5|15042.5|15050.5|15039.5|93
1645017600000|2022-02-16 13:20:00|15052.5|15041.5|15052.5|15041.5|15053.5|15042.5|15051.5|15040.5|94
1645017900000|2022-02-16 13:25:00|15051.5|15040.5|15051.5|15040.5|15054.5|15043.5|15051.5|15039.5|139
1645018200000|2022-02-16 13:30:00|15050.5|15039.5|15055.5|15044.5|15058.5|15046.5|15046.5|15035.5|342
1645018500000|2022-02-16 13:35:00|15054.5|15043.5|15055.5|15044.5|15059.5|15048.5|15053.5|15042.5|199
1645018800000|2022-02-16 13:40:00|15054.5|15043.5|15052.5|15041.5|15056.5|15045.5|15052.5|15041.5|114
1645019100000|2022-02-16 13:45:00|15051.5|15040.5|15043.5|15032.5|15054.5|15042.5|15043.5|15032.5|184
1645019400000|2022-02-16 13:50:00|15042.5|15031.5|15040.5|15029.5|15044.5|15033.5|15037.5|15026.5|333
1645019700000|2022-02-16 13:55:00|15041.5|15028.5|15040.5|15028.5|15043.5|15031.5|15037.5|15026.5|178
1645020000000|2022-02-16 14:00:00|15041.5|15029.5|15038.5|15027.5|15041.5|15029.5|15036.5|15024.5|182
1645020300000|2022-02-16 14:05:00|15037.5|15026.5|15036.5|15025.5|15039.5|15028.5|15035.5|15023.5|200
1645020600000|2022-02-16 14:10:00|15035.5|15024.5|15036.5|15024.5|15037.5|15026.5|15033.5|15022.5|264
1645020900000|2022-02-16 14:15:00|15035.5|15025.5|15036.5|15025.5|15038.5|15027.5|15035.5|15024.5|128
1645021200000|2022-02-16 14:20:00|15037.5|15026.5|15038.5|15027.5|15039.5|15028.5|15034.5|15022.5|277
1645021500000|2022-02-16 14:25:00|15037.5|15026.5|15040.5|15029.5|15042.5|15031.5|15037.5|15026.5|241
1645021800000|2022-02-16 14:30:00|15041.5|15030.5|15043.5|15032.5|15046.5|15034.5|15035.5|15024.5|868
1645022100000|2022-02-16 14:35:00|15041.5|15030.5|15040.5|15029.5|15049.5|15038.5|15038.5|15027.5|466
1645022400000|2022-02-16 14:40:00|15039.5|15028.5|15044.5|15033.5|15047.5|15036.5|15036.5|15024.5|788
1645022700000|2022-02-16 14:45:00|15045.5|15032.5|15055.5|15043.5|15058.5|15047.5|15043.5|15032.5|487
1645023000000|2022-02-16 14:50:00|15054.5|15044.5|15041.5|15030.5|15055.5|15044.5|15038.5|15027.5|639
1645023300000|2022-02-16 14:55:00|15040.5|15029.5|15049.5|15038.5|15050.5|15039.5|15038.5|15026.5|701
1645023600000|2022-02-16 15:00:00|15048.5|15037.5|15049.5|15038.5|15060.5|15049.5|15043.5|15032.5|658
1645023900000|2022-02-16 15:05:00|15050.5|15037.5|15049.5|15038.5|15059.5|15047.5|15046.5|15035.5|377
1645024200000|2022-02-16 15:10:00|15048.5|15037.5|15051.5|15040.5|15055.5|15044.5|15046.5|15035.5|781
1645024500000|2022-02-16 15:15:00|15052.5|15041.5|15045.5|15033.5|15053.5|15042.5|15042.5|15031.5|694
1645024800000|2022-02-16 15:20:00|15044.5|15034.5|15050.5|15039.5|15051.5|15040.5|15044.5|15032.5|284
1645025100000|2022-02-16 15:25:00|15051.5|15040.5|15052.5|15041.5|15054.5|15043.5|15047.5|15036.5|428
1645025400000|2022-02-16 15:30:00|15051.5|15040.5|15050.5|15039.5|15053.5|15042.5|15048.5|15037.5|323
1645025700000|2022-02-16 15:35:00|15051.5|15040.5|15044.5|15033.5|15052.5|15041.5|15044.5|15032.5|267
1645026000000|2022-02-16 15:40:00|15045.5|15034.5|15050.5|15039.5|15052.5|15041.5|15045.5|15034.5|271
1645026300000|2022-02-16 15:45:00|15051.5|15038.5|15046.5|15035.5|15052.5|15041.5|15044.5|15032.5|272
1645026600000|2022-02-16 15:50:00|15047.5|15036.5|15048.5|15036.5|15050.5|15039.5|15045.5|15034.5|150
1645026900000|2022-02-16 15:55:00|15047.5|15037.5|15045.5|15034.5|15048.5|15037.5|15043.5|15032.5|71
1645027200000|2022-02-16 16:00:00|15046.5|15035.5|15049.5|15038.5|15050.5|15039.5|15043.5|15032.5|113
1645027500000|2022-02-16 16:05:00|15048.5|15037.5|15050.5|15038.5|15052.5|15041.5|15046.5|15034.5|200
1645027800000|2022-02-16 16:10:00|15049.5|15037.5|15050.5|15039.5|15050.5|15039.5|15046.5|15035.5|102
1645028100000|2022-02-16 16:15:00|15049.5|15038.5|15047.5|15036.5|15052.5|15041.5|15046.5|15035.5|281
1645028400000|2022-02-16 16:20:00|15048.5|15037.5|15054.5|15042.5|15056.5|15045.5|15046.5|15035.5|292
1645028700000|2022-02-16 16:25:00|15053.5|15043.5|15059.5|15047.5|15060.5|15048.5|15053.5|15043.5|316
1645029000000|2022-02-16 16:30:00|15058.5|15046.5|15059.5|15048.5|15060.5|15049.5|15056.5|15045.5|428
1645029300000|2022-02-16 16:35:00|15058.5|15047.5|15056.5|15045.5|15060.5|15048.5|15055.5|15044.5|236
1645029600000|2022-02-16 16:40:00|15057.5|15044.5|15055.5|15043.5|15059.5|15048.5|15053.5|15041.5|479
1645029900000|2022-02-16 16:45:00|15054.5|15044.5|15056.5|15045.5|15056.5|15045.5|15051.5|15040.5|145
1645030200000|2022-02-16 16:50:00|15057.5|15046.5|15056.5|15045.5|15059.5|15048.5|15054.5|15043.5|105
1645030500000|2022-02-16 16:55:00|15057.5|15044.5|15062.5|15051.5|15062.5|15051.5|15055.5|15044.5|181
1645030800000|2022-02-16 17:00:00|15063.5|15050.5|15063.5|15052.5|15065.5|15053.5|15060.5|15049.5|103
1645031100000|2022-02-16 17:05:00|15064.5|15053.5|15065.5|15054.5|15066.5|15054.5|15063.5|15052.5|91
1645031400000|2022-02-16 17:10:00|15064.5|15053.5|15064.5|15053.5|15066.5|15055.5|15063.5|15052.5|123
1645031700000|2022-02-16 17:15:00|15063.5|15052.5|15064.5|15053.5|15066.5|15055.5|15062.5|15051.5|137
1645032000000|2022-02-16 17:20:00|15065.5|15054.5|15064.5|15053.5|15065.5|15054.5|15063.5|15052.5|60
1645032300000|2022-02-16 17:25:00|15063.5|15052.5|15064.5|15053.5|15066.5|15055.5|15062.5|15051.5|79
1645032600000|2022-02-16 17:30:00|15063.5|15052.5|15048.5|15037.5|15063.5|15052.5|15047.5|15036.5|241
1645032900000|2022-02-16 17:35:00|15047.5|15036.5|15051.5|15040.5|15051.5|15040.5|15047.5|15036.5|114
1645033200000|2022-02-16 17:40:00|15050.5|15039.5|15054.5|15043.5|15055.5|15044.5|15050.5|15039.5|91
1645033500000|2022-02-16 17:45:00|15055.5|15042.5|15056.5|15045.5|15057.5|15045.5|15051.5|15039.5|175
1645033800000|2022-02-16 17:50:00|15057.5|15046.5|15058.5|15047.5|15060.5|15049.5|15054.5|15043.5|66
1645034100000|2022-02-16 17:55:00|15057.5|15046.5|15059.5|15048.5|15060.5|15048.5|15057.5|15046.5|82
1645034400000|2022-02-16 18:00:00|15060.5|15047.5|15059.5|15048.5|15063.5|15052.5|15057.5|15046.5|163
1645034700000|2022-02-16 18:05:00|15058.5|15047.5|15064.5|15053.5|15064.5|15053.5|15058.5|15047.5|88
1645035000000|2022-02-16 18:10:00|15065.5|15054.5|15064.5|15053.5|15065.5|15054.5|15063.5|15051.5|83
1645035300000|2022-02-16 18:15:00|15065.5|15054.5|15065.5|15053.5|15066.5|15055.5|15064.5|15053.5|81
1645035600000|2022-02-16 18:20:00|15064.5|15054.5|15071.5|15059.5|15072.5|15060.5|15064.5|15053.5|228
1645035900000|2022-02-16 18:25:00|15070.5|15058.5|15069.5|15058.5|15070.5|15059.5|15067.5|15056.5|139
1645036200000|2022-02-16 18:30:00|15070.5|15059.5|15067.5|15056.5|15070.5|15059.5|15066.5|15055.5|133
1645036500000|2022-02-16 18:35:00|15068.5|15055.5|15066.5|15055.5|15069.5|15058.5|15066.5|15055.5|78
1645036800000|2022-02-16 18:40:00|15065.5|15054.5|15062.5|15051.5|15065.5|15055.5|15061.5|15050.5|134
1645037100000|2022-02-16 18:45:00|15061.5|15050.5|15068.5|15057.5|15068.5|15057.5|15061.5|15050.5|190
1645037400000|2022-02-16 18:50:00|15069.5|15058.5|15071.5|15060.5|15072.5|15061.5|15069.5|15058.5|159
1645037700000|2022-02-16 18:55:00|15070.5|15059.5|15071.5|15060.5|15071.5|15060.5|15068.5|15056.5|199
1645038000000|2022-02-16 19:00:00|15072.5|15061.5|15088.5|15076.5|15089.5|15077.5|15063.5|15052.5|1166
1645038300000|2022-02-16 19:05:00|15089.5|15077.5|15088.5|15076.5|15092.5|15081.5|15080.5|15069.5|463
1645038600000|2022-02-16 19:10:00|15087.5|15075.5|15084.5|15072.5|15088.5|15077.5|15073.5|15062.5|293
1645038900000|2022-02-16 19:15:00|15085.5|15073.5|15090.5|15079.5|15094.5|15083.5|15083.5|15072.5|356
1645039200000|2022-02-16 19:20:00|15089.5|15078.5|15104.5|15092.5|15104.5|15093.5|15089.5|15078.5|505
1645039500000|2022-02-16 19:25:00|15103.5|15093.5|15103.5|15091.5|15104.5|15093.5|15095.5|15084.5|218
1645039800000|2022-02-16 19:30:00|15104.5|15092.5|15107.5|15095.5|15109.5|15098.5|15104.5|15092.5|350
1645040100000|2022-02-16 19:35:00|15108.5|15096.5|15101.5|15090.5|15108.5|15096.5|15099.5|15088.5|287
1645040400000|2022-02-16 19:40:00|15100.5|15089.5|15098.5|15088.5|15100.5|15089.5|15092.5|15081.5|121
1645040700000|2022-02-16 19:45:00|15098|15088|15097|15087|15101|15091|15093|15083|128
1645041000000|2022-02-16 19:50:00|15096.5|15086.5|15102|15092|15103|15093|15096|15086|118
1645041300000|2022-02-16 19:55:00|15103|15093|15103|15093|15105.5|15095.5|15102.5|15092.5|88
1645041600000|2022-02-16 20:00:00|15104|15094|15111.5|15101.5|15112.5|15102.5|15104|15094|223
1645041900000|2022-02-16 20:05:00|15111|15101|15109|15099|15111.5|15101.5|15108|15098|142
1645042200000|2022-02-16 20:10:00|15108.5|15098.5|15104.5|15094.5|15109|15099|15104|15094|99
1645042500000|2022-02-16 20:15:00|15105|15095|15107.5|15097.5|15109|15099|15102.5|15092.5|63
1645042800000|2022-02-16 20:20:00|15107|15097|15103|15093|15108|15098|15101|15091|141
1645043100000|2022-02-16 20:25:00|15104|15094|15103|15093|15104|15094|15100|15090|143
1645043400000|2022-02-16 20:30:00|15103.5|15093.5|15098|15088|15103.5|15093.5|15094.5|15084.5|185
1645043700000|2022-02-16 20:35:00|15098.5|15088.5|15104|15094|15104|15094|15095.5|15085.5|135
1645044000000|2022-02-16 20:40:00|15103|15093|15098|15088|15103.5|15093.5|15098|15088|152
1645044300000|2022-02-16 20:45:00|15098.5|15088.5|15101|15091|15102|15092|15097|15087|134
1645044600000|2022-02-16 20:50:00|15100.5|15090.5|15091|15081|15102|15092|15091|15081|201
1645044900000|2022-02-16 20:55:00|15090|15080|15089|15079|15091.5|15081.5|15086|15076|269
1645045200000|2022-02-16 21:00:00|15091|15081|15082|15072|15094|15084|15082|15072|128
1645045500000|2022-02-16 21:05:00|15082.5|15072.5|15086|15076|15086.5|15076.5|15082.5|15072.5|15
1645045800000|2022-02-16 21:10:00|15086.5|15076.5|15085.5|15075.5|15086.5|15076.5|15085.5|15075.5|6
1645046100000|2022-02-16 21:15:00|15091.8|15067.8|15095.6|15071.6|15098.4|15074.4|15091.8|15067.8|0
1645046400000|2022-02-16 21:20:00|15096.3|15072.3|15095.6|15071.6|15108.5|15084.5|15086.9|15062.9|0
1645046700000|2022-02-16 21:25:00|15095|15071|15097.1|15073.1|15100.9|15076.9|15092.3|15068.3|0
1645047000000|2022-02-16 21:30:00|15096.8|15072.8|15097.5|15073.5|15102.9|15078.9|15095.5|15071.5|0
1645047300000|2022-02-16 21:35:00|15096.8|15072.8|15095.5|15071.5|15098.9|15074.9|15095.5|15071.5|0
1645047600000|2022-02-16 21:40:00|15096.8|15072.8|15092.8|15068.8|15097.5|15073.5|15092.8|15068.8|0
1645047900000|2022-02-16 21:45:00|15093.4|15069.4|15088.4|15064.4|15093.4|15069.4|15088.4|15064.4|0
1645048200000|2022-02-16 21:50:00|15089.1|15065.1|15087.7|15063.7|15091.1|15067.1|15086.4|15062.4|0
1645048500000|2022-02-16 21:55:00|15088.4|15064.4|15089.9|15065.9|15091.1|15067.1|15087.4|15063.4|0
1645048800000|2022-02-16 22:00:00|15090|15066|15090.1|15066.1|15091.3|15067.3|15088.9|15064.9|0
1645049100000|2022-02-16 22:05:00|15089.8|15065.8|15090.3|15066.3|15090.4|15066.4|15089.6|15065.6|0
1645049400000|2022-02-16 22:10:00|15089.6|15065.6|15089.3|15065.3|15091|15067|15089.1|15065.1|0
1645049700000|2022-02-16 22:15:00|15089.6|15065.6|15091.1|15067.1|15091.1|15067.1|15089.6|15065.6|0
1645050000000|2022-02-16 22:20:00|15091.5|15067.5|15094.2|15070.2|15094.2|15070.2|15091.5|15067.5|0
1645050300000|2022-02-16 22:25:00|15094.4|15070.4|15095.8|15071.8|15097.1|15073.1|15094.2|15070.2|0
1645050600000|2022-02-16 22:30:00|15095.9|15071.9|15095.5|15071.5|15096.7|15072.7|15094|15070|0
1645050900000|2022-02-16 22:35:00|15095.6|15071.6|15096.7|15072.7|15096.7|15072.7|15095.3|15071.3|0
1645051200000|2022-02-16 22:40:00|15096.8|15072.8|15093.8|15069.8|15096.8|15072.8|15093.2|15069.2|0
1645051500000|2022-02-16 22:45:00|15094|15070|15090.9|15066.9|15094|15070|15090.8|15066.8|0
1645051800000|2022-02-16 22:50:00|15090.7|15066.7|15094.8|15070.8|15094.8|15070.8|15089.9|15065.9|0
1645052100000|2022-02-16 22:55:00|15094.1|15070.1|15091|15067|15094.1|15070.1|15089.3|15065.3|0
1645052400000|2022-02-16 23:00:00|15091.1|15067.1|15102.6|15078.6|15103.6|15079.6|15091.1|15067.1|0
1645052700000|2022-02-16 23:05:00|15102.9|15078.9|15105.3|15081.3|15107|15083|15102.3|15078.3|0
1645053000000|2022-02-16 23:10:00|15106.3|15082.3|15106.6|15082.6|15107.9|15083.9|15103.9|15079.9|0
1645053300000|2022-02-16 23:15:00|15107.2|15083.2|15105.9|15081.9|15107.9|15083.9|15099.8|15075.8|0
1645053600000|2022-02-16 23:20:00|15106.6|15082.6|15096.9|15072.9|15107.2|15083.2|15094.2|15070.2|0
1645053900000|2022-02-16 23:25:00|15097.6|15073.6|15102.1|15078.1|15102.4|15078.4|15097.6|15073.6|0
1645054200000|2022-02-16 23:30:00|15102.4|15078.4|15101.7|15077.7|15103.8|15079.8|15100.4|15076.4|0
1645054500000|2022-02-16 23:35:00|15102.1|15078.1|15104.4|15080.4|15105.8|15081.8|15099.7|15075.7|0
1645054800000|2022-02-16 23:40:00|15104.1|15080.1|15077|15053|15105.1|15081.1|15076|15052|0
1645055100000|2022-02-16 23:45:00|15077.7|15053.7|15070|15046|15079.7|15055.7|15070|15046|0
1645055400000|2022-02-16 23:50:00|15070.7|15046.7|15071.4|15047.4|15074.8|15050.8|15067.3|15043.3|0
1645055700000|2022-02-16 23:55:00|15072.1|15048.1|15070|15046|15072.7|15048.7|15066.7|15042.7|0
1645056000000|2022-02-17 00:00:00|15069.7|15045.7|15066|15042|15071.8|15047.8|15065.6|15041.6|0
1645056300000|2022-02-17 00:05:00|15065.6|15041.6|15065.1|15041.1|15068.4|15044.4|15063.9|15039.9|0
1645056600000|2022-02-17 00:10:00|15064.4|15040.4|15065.1|15041.1|15069.1|15045.1|15064|15040|0
1645056900000|2022-02-17 00:15:00|15064.4|15040.4|15058.6|15034.6|15065.7|15041.7|15055|15031|0
1645057200000|2022-02-17 00:20:00|15058.7|15034.7|15066.1|15042.1|15066.1|15042.1|15056.1|15032.1|0
1645057500000|2022-02-17 00:25:00|15065.6|15041.6|15063.9|15039.9|15069.7|15045.7|15063|15039|0
1645057800000|2022-02-17 00:30:00|15064.1|15040.1|15069.9|15045.9|15073.8|15049.8|15063.8|15039.8|0
1645058100000|2022-02-17 00:35:00|15070.2|15046.2|15064.6|15040.6|15071.7|15047.7|15061.3|15037.3|0
1645058400000|2022-02-17 00:40:00|15065.5|15041.5|15057.7|15033.7|15067.9|15043.9|15057.4|15033.4|0
1645058700000|2022-02-17 00:45:00|15057.4|15033.4|15069.5|15045.5|15074.2|15050.2|15050.9|15026.9|0
1645059000000|2022-02-17 00:50:00|15069.8|15045.8|15078.5|15054.5|15082.2|15058.2|15068.2|15044.2|0
1645059300000|2022-02-17 00:55:00|15078.6|15054.6|15085.1|15061.1|15087.7|15063.7|15078.6|15054.6|0
1645059600000|2022-02-17 01:00:00|15085.5|15061.5|15086|15076|15093.5|15083.5|15059|15049|2464
1645059900000|2022-02-17 01:05:00|15085.5|15075.5|15077|15067|15087|15077|15075|15065|534
1645060200000|2022-02-17 01:10:00|15077.5|15067.5|15084|15074|15085|15075|15074.5|15064.5|329
1645060500000|2022-02-17 01:15:00|15084.5|15074.5|15069|15059|15090.5|15080.5|15063|15053|1106
1645060800000|2022-02-17 01:20:00|15067|15057|15066|15056|15083|15073|15065|15055|1345
1645061100000|2022-02-17 01:25:00|15066.5|15056.5|15077.5|15067.5|15091|15081|15066|15056|1080
1645061400000|2022-02-17 01:30:00|15074.5|15064.5|15080|15070|15115.5|15105.5|15067|15057|13329
1645061700000|2022-02-17 01:35:00|15079.5|15069.5|15110|15100|15111.5|15101.5|15063|15053|4844
1645062000000|2022-02-17 01:40:00|15109|15099|15092.5|15082.5|15123|15113|15090|15080|3917
1645062300000|2022-02-17 01:45:00|15095.5|15085.5|15090.5|15080.5|15112.5|15102.5|15087.5|15077.5|2930
1645062600000|2022-02-17 01:50:00|15089.5|15079.5|15124.5|15114.5|15125.5|15115.5|15083.5|15073.5|3885
1645062900000|2022-02-17 01:55:00|15123.5|15113.5|15146.5|15136.5|15147.5|15137.5|15100.5|15090.5|4873
1645063200000|2022-02-17 02:00:00|15149.5|15139.5|15164.8|15154.8|15182.5|15172.5|15146.5|15136.5|8794
1645063500000|2022-02-17 02:05:00|15168.8|15158.8|15168.8|15158.8|15172.8|15162.8|15150.8|15140.8|5319
1645063800000|2022-02-17 02:10:00|15169.8|15159.8|15171.8|15161.8|15195.8|15185.8|15163.8|15153.8|5861
1645064100000|2022-02-17 02:15:00|15172.8|15162.8|15162.8|15152.8|15187.8|15177.8|15161.8|15151.8|4304
1645064400000|2022-02-17 02:20:00|15164.8|15154.8|15137.8|15127.8|15171.8|15161.8|15135.8|15125.8|3087
1645064700000|2022-02-17 02:25:00|15138.8|15128.8|15147.8|15137.8|15147.8|15137.8|15128.8|15118.8|2253
1645065000000|2022-02-17 02:30:00|15146.8|15136.8|15165.8|15155.8|15170.8|15160.8|15144.8|15134.8|2038
1645065300000|2022-02-17 02:35:00|15164.8|15154.8|15166.8|15156.8|15179.8|15169.8|15161.8|15151.8|1939
1645065600000|2022-02-17 02:40:00|15165.8|15155.8|15154.8|15144.8|15168.8|15158.8|15149.8|15139.8|1041
1645065900000|2022-02-17 02:45:00|15156.8|15146.8|15158.8|15148.8|15162.8|15152.8|15145.8|15135.8|1005
1645066200000|2022-02-17 02:50:00|15161.8|15151.8|15167.8|15157.8|15172.8|15162.8|15158.8|15148.8|1316
1645066500000|2022-02-17 02:55:00|15168.8|15158.8|15193.8|15183.8|15198.8|15188.8|15163.8|15153.8|3062
1645066800000|2022-02-17 03:00:00|15194.8|15184.8|15176.8|15166.8|15198.8|15188.8|15169.8|15159.8|1846
1645067100000|2022-02-17 03:05:00|15174.8|15164.8|15169.8|15159.8|15180.8|15170.8|15161.8|15151.8|1801
1645067400000|2022-02-17 03:10:00|15170.8|15160.8|15183.8|15173.8|15185.8|15175.8|15170.8|15160.8|1552
1645067700000|2022-02-17 03:15:00|15184.8|15174.8|15169.8|15159.8|15187.8|15177.8|15167.8|15157.8|1098
1645068000000|2022-02-17 03:20:00|15168.8|15158.8|15174.8|15164.8|15183.8|15173.8|15168.8|15158.8|1092
1645068300000|2022-02-17 03:25:00|15173.8|15163.8|15167.8|15157.8|15176.8|15166.8|15157.8|15147.8|1689
1645068600000|2022-02-17 03:30:00|15168.8|15158.8|15171.8|15161.8|15173.8|15163.8|15168.8|15158.8|134
1645068900000|2022-02-17 03:35:00|15172.8|15162.8|15170.8|15160.8|15172.8|15162.8|15167.8|15157.8|244
1645069200000|2022-02-17 03:40:00|15169.8|15159.8|15169.8|15159.8|15173.8|15163.8|15169.8|15159.8|209
1645069500000|2022-02-17 03:45:00|15170.8|15160.8|15163.8|15153.8|15171.8|15161.8|15162.8|15152.8|334
1645069800000|2022-02-17 03:50:00|15164.8|15154.8|15141.8|15131.8|15166.8|15156.8|15141.8|15131.8|820
1645070100000|2022-02-17 03:55:00|15146.8|15136.8|15098.8|15088.8|15149.8|15139.8|15097.8|15087.8|4821
1645070400000|2022-02-17 04:00:00|15100.8|15090.8|15093.8|15083.8|15114.8|15104.8|15091.8|15081.8|2704
1645070700000|2022-02-17 04:05:00|15094.8|15084.8|15093.8|15083.8|15096.8|15086.8|15080.8|15070.8|1591
1645071000000|2022-02-17 04:10:00|15091.8|15081.8|15103.8|15093.8|15107.8|15097.8|15085.8|15075.8|960
1645071300000|2022-02-17 04:15:00|15102.8|15092.8|15092.8|15082.8|15102.8|15092.8|15091.8|15081.8|494
1645071600000|2022-02-17 04:20:00|15093.8|15083.8|15092.8|15082.8|15096.8|15086.8|15092.8|15082.8|137
1645071900000|2022-02-17 04:25:00|15093.8|15083.8|15092.8|15082.8|15093.8|15083.8|15088.8|15078.8|215
1645072200000|2022-02-17 04:30:00|15091.8|15081.8|15099.8|15089.8|15106.8|15096.8|15090.8|15080.8|517
1645072500000|2022-02-17 04:35:00|15100.8|15090.8|15098.8|15088.8|15102.8|15092.8|15095.8|15085.8|195
1645072800000|2022-02-17 04:40:00|15097.8|15087.8|15101.8|15091.8|15105.8|15095.8|15095.8|15085.8|250
1645073100000|2022-02-17 04:45:00|15102.8|15092.8|15107.8|15097.8|15111.8|15101.8|15101.8|15091.8|673
1645073400000|2022-02-17 04:50:00|15106.8|15096.8|15104.8|15094.8|15109.8|15099.8|15104.8|15094.8|252
1645073700000|2022-02-17 04:55:00|15103.8|15093.8|15103.8|15093.8|15109.8|15099.8|15100.8|15090.8|565
1645074000000|2022-02-17 05:00:00|15106.8|15096.8|15095.8|15085.8|15123.8|15113.8|15072.8|15062.8|13976
1645074300000|2022-02-17 05:05:00|15094.8|15084.8|15120.8|15110.8|15121.8|15111.8|15091.8|15081.8|4127
1645074600000|2022-02-17 05:10:00|15119.8|15109.8|15135.8|15125.8|15139.8|15129.8|15117.8|15107.8|3490
1645074900000|2022-02-17 05:15:00|15134.8|15124.8|15111.8|15101.8|15134.8|15124.8|15110.8|15100.8|2263
1645075200000|2022-02-17 05:20:00|15110.8|15100.8|15107.8|15097.8|15114.8|15104.8|15101.8|15091.8|2770
1645075500000|2022-02-17 05:25:00|15105.8|15095.8|15117.8|15107.8|15119.8|15109.8|15099.8|15089.8|1056
1645075800000|2022-02-17 05:30:00|15114.8|15104.8|15122.8|15112.8|15127.8|15117.8|15112.8|15102.8|1549
1645076100000|2022-02-17 05:35:00|15123.8|15113.8|15130.8|15120.8|15130.8|15120.8|15117.8|15107.8|1080
1645076400000|2022-02-17 05:40:00|15129.8|15119.8|15140.8|15130.8|15145.8|15135.8|15128.8|15118.8|1593
1645076700000|2022-02-17 05:45:00|15141.8|15131.8|15126.8|15116.8|15143.8|15133.8|15124.8|15114.8|1280
1645077000000|2022-02-17 05:50:00|15128.8|15118.8|15118.8|15108.8|15131.8|15121.8|15114.8|15104.8|1412
1645077300000|2022-02-17 05:55:00|15120.8|15110.8|15119.8|15109.8|15129.8|15119.8|15116.8|15106.8|1322
1645077600000|2022-02-17 06:00:00|15117.8|15107.8|15118.8|15108.8|15134.8|15124.8|15111.8|15101.8|1305
1645077900000|2022-02-17 06:05:00|15117.8|15107.8|15101.8|15091.8|15120.8|15110.8|15094.8|15084.8|1638
1645078200000|2022-02-17 06:10:00|15102.8|15092.8|15092.8|15082.8|15102.8|15092.8|15085.8|15075.8|2935
1645078500000|2022-02-17 06:15:00|15093.8|15083.8|15105.8|15095.8|15105.8|15095.8|15090.8|15080.8|1387
1645078800000|2022-02-17 06:20:00|15103.8|15093.8|15095.8|15085.8|15107.8|15097.8|15095.8|15085.8|993
1645079100000|2022-02-17 06:25:00|15096.8|15086.8|15110.8|15100.8|15110.8|15100.8|15090.8|15080.8|2111
1645079400000|2022-02-17 06:30:00|15113.8|15103.8|15098.8|15088.8|15114.8|15104.8|15095.8|15085.8|2578
1645079700000|2022-02-17 06:35:00|15097.8|15087.8|15086.8|15076.8|15098.8|15088.8|15074.8|15064.8|3199
1645080000000|2022-02-17 06:40:00|15085.8|15075.8|15087.8|15077.8|15102.8|15092.8|15085.8|15075.8|2310
1645080300000|2022-02-17 06:45:00|15085.8|15075.8|15089.8|15079.8|15090.8|15080.8|15074.8|15064.8|2286
1645080600000|2022-02-17 06:50:00|15090.8|15080.8|15089.8|15079.8|15096.8|15086.8|15083.8|15073.8|3023
1645080900000|2022-02-17 06:55:00|15088.8|15078.8|15079.8|15069.8|15090.8|15080.8|15073.8|15063.8|3482
1645081200000|2022-02-17 07:00:00|15077.8|15067.8|15077.8|15067.8|15081.8|15071.8|15057.8|15047.8|2132
1645081500000|2022-02-17 07:05:00|15078.8|15068.8|15083.8|15073.8|15084.8|15074.8|15076.8|15066.8|822
1645081800000|2022-02-17 07:10:00|15082.8|15072.8|15081.8|15071.8|15087.8|15077.8|15076.8|15066.8|993
1645082100000|2022-02-17 07:15:00|15080.8|15070.8|15085.8|15075.8|15087.8|15077.8|15077.8|15067.8|594
1645082400000|2022-02-17 07:20:00|15084.8|15074.8|15083.8|15073.8|15085.8|15075.8|15082.8|15072.8|268
1645082700000|2022-02-17 07:25:00|15082.8|15072.8|15082.8|15072.8|15084.8|15074.8|15082.8|15072.8|209
1645083000000|2022-02-17 07:30:00|15081.8|15071.8|15083.8|15073.8|15084.8|15074.8|15081.8|15071.8|207
1645083300000|2022-02-17 07:35:00|15084.8|15074.8|15083.8|15073.8|15084.8|15074.8|15081.8|15071.8|155
1645083600000|2022-02-17 07:40:00|15084.8|15074.8|15086.8|15076.8|15088.8|15078.8|15079.8|15069.8|462
1645083900000|2022-02-17 07:45:00|15085.8|15075.8|15090.8|15080.8|15092.8|15082.8|15085.8|15075.8|659
1645084200000|2022-02-17 07:50:00|15089.8|15079.8|15089.8|15079.8|15091.8|15081.8|15084.8|15074.8|180
1645084500000|2022-02-17 07:55:00|15088.8|15078.8|15088.8|15078.8|15091.8|15081.8|15085.8|15075.8|260
1645084800000|2022-02-17 08:00:00|15089.8|15077.8|15098.8|15086.8|15099.8|15088.8|15089.8|15077.8|815
1645085100000|2022-02-17 08:05:00|15097.8|15085.8|15097.8|15085.8|15098.8|15087.8|15092.8|15080.8|497
1645085400000|2022-02-17 08:10:00|15096.8|15086.8|15089.8|15077.8|15097.8|15086.8|15088.8|15077.8|620
1645085700000|2022-02-17 08:15:00|15088.8|15078.8|15086.8|15075.8|15090.8|15078.8|15085.8|15074.8|177
1645086000000|2022-02-17 08:20:00|15085.8|15074.8|15080.8|15068.8|15090.8|15078.8|15080.8|15068.8|358
1645086300000|2022-02-17 08:25:00|15079.8|15069.8|15062.8|15048.8|15080.8|15069.8|15055.8|15044.8|843
1645086600000|2022-02-17 08:30:00|15067.6|15043.6|15074.3|15050.3|15096.7|15072.7|15066.8|15042.8|0
1645086900000|2022-02-17 08:35:00|15073.9|15049.9|15075.9|15051.9|15085.7|15061.7|15052.7|15028.7|233
1645087200000|2022-02-17 08:40:00|15076.2|15052.2|15079|15055|15089.3|15065.3|15071.8|15047.8|0
1645087500000|2022-02-17 08:45:00|15079.5|15055.5|15087.1|15063.1|15091|15067|15048.3|15024.3|0
1645087800000|2022-02-17 08:50:00|15086.4|15062.4|15092.4|15068.4|15098.5|15074.5|15080.2|15056.2|0
1645088100000|2022-02-17 08:55:00|15092|15068|15086.7|15062.7|15095.4|15071.4|15080.8|15056.8|0
1645088400000|2022-02-17 09:00:00|15059.8|15053.8|15066.8|15054.8|15072.8|15061.8|15059.8|15049.8|406
1645088700000|2022-02-17 09:05:00|15065.8|15053.8|15067.8|15055.8|15071.8|15060.8|15063.8|15052.8|288
1645089000000|2022-02-17 09:10:00|15066.8|15056.8|15066.8|15054.8|15069.8|15057.8|15062.8|15051.8|267
1645089300000|2022-02-17 09:15:00|15065.8|15053.8|15065.8|15054.8|15068.8|15057.8|15060.8|15049.8|135
1645089600000|2022-02-17 09:20:00|15064.8|15053.8|15068.8|15056.8|15069.8|15058.8|15064.8|15052.8|232
1645089900000|2022-02-17 09:25:00|15067.8|15057.8|15071.8|15059.8|15072.8|15061.8|15067.8|15057.8|112
1645090200000|2022-02-17 09:30:00|15070.8|15058.8|15076.8|15064.8|15076.8|15065.8|15070.8|15058.8|108
1645090500000|2022-02-17 09:35:00|15077.8|15065.8|15076.8|15064.8|15078.8|15066.8|15075.8|15063.8|119
1645090800000|2022-02-17 09:40:00|15075.8|15065.8|15071.8|15060.8|15077.8|15066.8|15069.8|15058.8|317
1645091100000|2022-02-17 09:45:00|15070.8|15059.8|15070.8|15058.8|15073.8|15062.8|15069.8|15057.8|163
1645091400000|2022-02-17 09:50:00|15069.8|15059.8|15072.8|15060.8|15072.8|15061.8|15068.8|15057.8|72
1645091700000|2022-02-17 09:55:00|15071.8|15061.8|15075.8|15063.8|15076.8|15065.8|15071.8|15061.8|81
1645092000000|2022-02-17 10:00:00|15074.8|15062.8|15076.8|15065.8|15078.8|15067.8|15073.8|15062.8|85
1645092300000|2022-02-17 10:05:00|15077.8|15066.8|15073.8|15062.8|15077.8|15066.8|15071.8|15060.8|37
1645092600000|2022-02-17 10:10:00|15074.8|15063.8|15076.8|15064.8|15076.8|15065.8|15073.8|15063.8|24
1645092900000|2022-02-17 10:15:00|15077.8|15065.8|15075.8|15064.8|15078.8|15067.8|15074.8|15063.8|27
1645093200000|2022-02-17 10:20:00|15076.8|15063.8|15076.8|15064.8|15077.8|15065.8|15074.8|15063.8|8
1645093500000|2022-02-17 10:25:00|15077.8|15065.8|15076.8|15064.8|15077.8|15066.8|15076.8|15064.8|2
1645093800000|2022-02-17 10:30:00|15075.8|15065.8|15075.8|15064.8|15078.8|15066.8|15075.8|15064.8|21
1645094100000|2022-02-17 10:35:00|15076.8|15065.8|15074.8|15062.8|15076.8|15065.8|15070.8|15059.8|133
1645094400000|2022-02-17 10:40:00|15073.8|15063.8|15073.8|15062.8|15074.8|15063.8|15071.8|15059.8|100
1645094700000|2022-02-17 10:45:00|15074.8|15061.8|15072.8|15060.8|15074.8|15062.8|15068.8|15057.8|124
1645095000000|2022-02-17 10:50:00|15073.8|15061.8|15074.8|15062.8|15076.8|15065.8|15072.8|15060.8|187
1645095300000|2022-02-17 10:55:00|15075.8|15063.8|15075.8|15064.8|15077.8|15065.8|15073.8|15062.8|64
1645095600000|2022-02-17 11:00:00|15076.8|15065.8|15075.8|15063.8|15077.8|15065.8|15072.8|15060.8|63
1645095900000|2022-02-17 11:05:00|15074.8|15064.8|15074.8|15063.8|15076.8|15065.8|15072.8|15061.8|42
1645096200000|2022-02-17 11:10:00|15075.8|15062.8|15079.8|15068.8|15079.8|15068.8|15073.8|15062.8|59
1645096500000|2022-02-17 11:15:00|15078.8|15067.8|15080.8|15068.8|15080.8|15069.8|15076.8|15065.8|54
1645096800000|2022-02-17 11:20:00|15079.8|15069.8|15076.8|15064.8|15080.8|15069.8|15075.8|15064.8|14
1645097100000|2022-02-17 11:25:00|15075.8|15065.8|15072.8|15061.8|15077.8|15065.8|15072.8|15061.8|34
1645097400000|2022-02-17 11:30:00|15073.8|15062.8|15072.8|15060.8|15073.8|15062.8|15069.8|15057.8|82
1645097700000|2022-02-17 11:35:00|15071.8|15059.8|15073.8|15061.8|15073.8|15062.8|15070.8|15059.8|59
1645098000000|2022-02-17 11:40:00|15072.8|15060.8|15074.8|15063.8|15076.8|15065.8|15071.8|15060.8|50
1645098300000|2022-02-17 11:45:00|15073.8|15062.8|15075.8|15063.8|15076.8|15064.8|15073.8|15062.8|37
1645098600000|2022-02-17 11:50:00|15074.8|15064.8|15071.8|15060.8|15075.8|15064.8|15071.8|15060.8|41
1645098900000|2022-02-17 11:55:00|15072.8|15059.8|15077.8|15066.8|15080.8|15068.8|15071.8|15059.8|273
1645099200000|2022-02-17 12:00:00|15078.8|15067.8|15083.8|15071.8|15085.8|15073.8|15077.8|15066.8|189
1645099500000|2022-02-17 12:05:00|15082.8|15072.8|15083.8|15072.8|15086.8|15075.8|15081.8|15070.8|63
1645099800000|2022-02-17 12:10:00|15084.8|15073.8|15084.8|15073.8|15085.8|15074.8|15083.8|15071.8|43
1645100100000|2022-02-17 12:15:00|15083.8|15072.8|15086.8|15075.8|15086.8|15075.8|15083.8|15072.8|83
1645100400000|2022-02-17 12:20:00|15085.8|15074.8|15087.8|15076.8|15087.8|15076.8|15084.8|15073.8|75
1645100700000|2022-02-17 12:25:00|15086.8|15075.8|15091.8|15080.8|15091.8|15080.8|15086.8|15075.8|130
1645101000000|2022-02-17 12:30:00|15092.8|15081.8|15090.8|15079.8|15092.8|15081.8|15088.8|15077.8|113
1645101300000|2022-02-17 12:35:00|15091.8|15078.8|15090.8|15079.8|15091.8|15079.8|15089.8|15078.8|45
1645101600000|2022-02-17 12:40:00|15091.8|15080.8|15091.8|15080.8|15093.8|15081.8|15090.8|15079.8|109
1645101900000|2022-02-17 12:45:00|15090.8|15079.8|15090.8|15079.8|15092.8|15081.8|15090.8|15078.8|56
1645102200000|2022-02-17 12:50:00|15091.8|15080.8|15089.8|15078.8|15092.8|15081.8|15089.8|15078.8|25
1645102500000|2022-02-17 12:55:00|15088.8|15077.8|15091.8|15080.8|15091.8|15080.8|15088.8|15077.8|26
1645102800000|2022-02-17 13:00:00|15090.8|15079.8|15088.8|15077.8|15097.8|15086.8|15086.8|15075.8|384
1645103100000|2022-02-17 13:05:00|15089.8|15076.8|15072.8|15061.8|15089.8|15076.8|15067.8|15056.8|814
1645103400000|2022-02-17 13:10:00|15073.8|15062.8|15071.8|15060.8|15075.8|15064.8|15069.8|15057.8|150
1645103700000|2022-02-17 13:15:00|15070.8|15059.8|15067.8|15055.8|15070.8|15059.8|15066.8|15055.8|70
1645104000000|2022-02-17 13:20:00|15066.8|15056.8|15067.8|15056.8|15071.8|15060.8|15066.8|15055.8|201
1645104300000|2022-02-17 13:25:00|15068.8|15057.8|15070.8|15059.8|15071.8|15060.8|15066.8|15055.8|47
1645104600000|2022-02-17 13:30:00|15071.8|15060.8|15074.8|15063.8|15075.8|15064.8|15069.8|15058.8|31
1645104900000|2022-02-17 13:35:00|15073.8|15061.8|15074.8|15063.8|15077.8|15066.8|15072.8|15061.8|65
1645105200000|2022-02-17 13:40:00|15073.8|15062.8|15057.8|15045.8|15073.8|15062.8|15056.8|15045.8|190
1645105500000|2022-02-17 13:45:00|15056.8|15044.8|15052.8|15041.8|15057.8|15045.8|15048.8|15036.8|379
1645105800000|2022-02-17 13:50:00|15053.8|15040.8|15054.8|15043.8|15055.8|15044.8|15051.8|15040.8|81
1645106100000|2022-02-17 13:55:00|15055.8|15042.8|15052.8|15041.8|15057.8|15046.8|15046.8|15035.8|285
1645106400000|2022-02-17 14:00:00|15053.8|15042.8|15059.8|15047.8|15061.8|15049.8|15052.8|15041.8|192
1645106700000|2022-02-17 14:05:00|15058.8|15048.8|15060.8|15049.8|15062.8|15051.8|15056.8|15045.8|211
1645107000000|2022-02-17 14:10:00|15061.8|15050.8|15059.8|15048.8|15074.8|15063.8|15059.8|15048.8|455
1645107300000|2022-02-17 14:15:00|15060.8|15049.8|15061.8|15049.8|15066.8|15054.8|15059.8|15048.8|170
1645107600000|2022-02-17 14:20:00|15060.8|15048.8|15062.8|15050.8|15064.8|15053.8|15058.8|15046.8|92
1645107900000|2022-02-17 14:25:00|15061.8|15051.8|15060.8|15049.8|15064.8|15052.8|15059.8|15048.8|41
1645108200000|2022-02-17 14:30:00|15061.8|15050.8|15071.8|15059.8|15073.8|15062.8|15058.8|15047.8|819
1645108500000|2022-02-17 14:35:00|15070.8|15060.8|15071.8|15060.8|15072.8|15060.8|15058.8|15046.8|360
1645108800000|2022-02-17 14:40:00|15070.8|15059.8|15078.8|15066.8|15079.8|15068.8|15064.8|15053.8|433
1645109100000|2022-02-17 14:45:00|15077.8|15067.8|15062.8|15051.8|15078.8|15067.8|15057.8|15046.8|464
1645109400000|2022-02-17 14:50:00|15063.8|15050.8|15044.8|15033.8|15063.8|15050.8|15042.8|15030.8|511
1645109700000|2022-02-17 14:55:00|15043.8|15032.8|15046.8|15035.8|15052.8|15041.8|15042.8|15030.8|348
1645110000000|2022-02-17 15:00:00|15045.8|15034.8|15055.8|15044.8|15058.8|15047.8|15042.8|15031.8|291
1645110300000|2022-02-17 15:05:00|15054.8|15043.8|15058.8|15047.8|15063.8|15052.8|15049.8|15038.8|491
1645110600000|2022-02-17 15:10:00|15059.8|15046.8|15064.8|15052.8|15064.8|15052.8|15054.8|15043.8|202
1645110900000|2022-02-17 15:15:00|15063.8|15051.8|15058.8|15046.8|15066.8|15055.8|15056.8|15045.8|395
1645111200000|2022-02-17 15:20:00|15057.8|15045.8|15054.8|15043.8|15060.8|15049.8|15050.8|15039.8|582
1645111500000|2022-02-17 15:25:00|15053.8|15041.8|15038.8|15027.8|15053.8|15041.8|15037.8|15026.8|638
1645111800000|2022-02-17 15:30:00|15037.8|15026.8|15046.8|15035.8|15056.8|15045.8|15035.8|15024.8|362
1645112100000|2022-02-17 15:35:00|15045.8|15034.8|15051.8|15040.8|15052.8|15040.8|15040.8|15029.8|240
1645112400000|2022-02-17 15:40:00|15050.8|15039.8|15052.8|15040.8|15052.8|15040.8|15045.8|15034.8|218
1645112700000|2022-02-17 15:45:00|15051.8|15039.8|15048.8|15037.8|15058.8|15047.8|15041.8|15030.8|642
1645113000000|2022-02-17 15:50:00|15049.8|15036.8|15057.8|15045.8|15057.8|15046.8|15047.8|15036.8|199
1645113300000|2022-02-17 15:55:00|15056.8|15046.8|15063.8|15052.8|15063.8|15052.8|15056.8|15045.8|125
1645113600000|2022-02-17 16:00:00|15062.8|15051.8|15056.8|15045.8|15063.8|15051.8|15041.8|15029.8|448
1645113900000|2022-02-17 16:05:00|15057.8|15046.8|15061.8|15050.8|15066.8|15055.8|15057.8|15046.8|301
1645114200000|2022-02-17 16:10:00|15062.8|15049.8|15064.8|15053.8|15065.8|15054.8|15056.8|15045.8|173
1645114500000|2022-02-17 16:15:00|15065.8|15054.8|15065.8|15053.8|15067.8|15056.8|15062.8|15050.8|175
1645114800000|2022-02-17 16:20:00|15064.8|15052.8|15064.8|15053.8|15068.8|15057.8|15063.8|15052.8|151
1645115100000|2022-02-17 16:25:00|15065.8|15054.8|15072.8|15060.8|15072.8|15061.8|15064.8|15052.8|282
1645115400000|2022-02-17 16:30:00|15071.8|15059.8|15070.8|15059.8|15073.8|15062.8|15068.8|15057.8|182
1645115700000|2022-02-17 16:35:00|15071.8|15060.8|15065.8|15054.8|15072.8|15061.8|15065.8|15054.8|202
1645116000000|2022-02-17 16:40:00|15064.8|15053.8|15058.8|15047.8|15066.8|15054.8|15058.8|15047.8|213
1645116300000|2022-02-17 16:45:00|15057.8|15046.8|15061.8|15050.8|15063.8|15051.8|15056.8|15044.8|164
1645116600000|2022-02-17 16:50:00|15060.8|15049.8|15054.8|15042.8|15062.8|15051.8|15053.8|15042.8|168
1645116900000|2022-02-17 16:55:00|15055.8|15043.8|15050.8|15038.8|15057.8|15046.8|15048.8|15037.8|155
1645117200000|2022-02-17 17:00:00|15049.8|15037.8|15048.8|15036.8|15050.8|15039.8|15044.8|15032.8|287
1645117500000|2022-02-17 17:05:00|15047.8|15037.8|15047.8|15036.8|15051.8|15040.8|15044.8|15033.8|165
1645117800000|2022-02-17 17:10:00|15048.8|15037.8|15049.8|15038.8|15050.8|15039.8|15044.8|15033.8|107
1645118100000|2022-02-17 17:15:00|15048.8|15037.8|15049.8|15038.8|15051.8|15039.8|15046.8|15035.8|164
1645118400000|2022-02-17 17:20:00|15048.8|15037.8|15052.8|15041.8|15055.8|15044.8|15048.8|15036.8|81
1645118700000|2022-02-17 17:25:00|15053.8|15042.8|15056.8|15044.8|15059.8|15048.8|15053.8|15041.8|248
1645119000000|2022-02-17 17:30:00|15055.8|15043.8|15056.8|15045.8|15060.8|15049.8|15054.8|15043.8|178
1645119300000|2022-02-17 17:35:00|15057.8|15046.8|15055.8|15044.8|15058.8|15047.8|15054.8|15042.8|95
1645119600000|2022-02-17 17:40:00|15054.8|15043.8|15063.8|15052.8|15063.8|15052.8|15054.8|15043.8|259
1645119900000|2022-02-17 17:45:00|15062.8|15051.8|15059.8|15048.8|15064.8|15053.8|15057.8|15046.8|203
1645120200000|2022-02-17 17:50:00|15058.8|15047.8|15060.8|15049.8|15062.8|15051.8|15057.8|15046.8|246
1645120500000|2022-02-17 17:55:00|15059.8|15048.8|15066.8|15055.8|15066.8|15055.8|15058.8|15047.8|265
1645120800000|2022-02-17 18:00:00|15065.8|15054.8|15060.8|15048.8|15065.8|15054.8|15060.8|15048.8|170
1645121100000|2022-02-17 18:05:00|15059.8|15049.8|15064.8|15052.8|15064.8|15053.8|15059.8|15047.8|246
1645121400000|2022-02-17 18:10:00|15063.8|15051.8|15054.8|15043.8|15063.8|15051.8|15053.8|15042.8|134
1645121700000|2022-02-17 18:15:00|15053.8|15042.8|15055.8|15043.8|15058.8|15047.8|15053.8|15042.8|89
1645122000000|2022-02-17 18:20:00|15054.8|15042.8|15049.8|15038.8|15054.8|15043.8|15048.8|15037.8|289
1645122300000|2022-02-17 18:25:00|15048.8|15037.8|15047.8|15035.8|15049.8|15038.8|15045.8|15034.8|373
1645122600000|2022-02-17 18:30:00|15046.8|15034.8|15046.8|15035.8|15048.8|15037.8|15043.8|15032.8|387
1645122900000|2022-02-17 18:35:00|15047.8|15034.8|15043.8|15032.8|15047.8|15036.8|15041.8|15030.8|268
1645123200000|2022-02-17 18:40:00|15042.8|15030.8|15041.8|15029.8|15043.8|15032.8|15041.8|15029.8|521
1645123500000|2022-02-17 18:45:00|15040.8|15030.8|15035.8|15024.8|15042.8|15030.8|15035.8|15024.8|478
1645123800000|2022-02-17 18:50:00|15034.8|15023.8|15036.8|15025.8|15037.8|15026.8|15034.8|15023.8|430
1645124100000|2022-02-17 18:55:00|15035.8|15024.8|15038.8|15027.8|15038.8|15027.8|15034.8|15022.8|491
1645124400000|2022-02-17 19:00:00|15037.8|15026.8|15036.8|15025.8|15038.8|15027.8|15035.8|15023.8|71
1645124700000|2022-02-17 19:05:00|15038.8|15027.8|15037.8|15026.8|15039.8|15028.8|15037.8|15026.8|248
1645125000000|2022-02-17 19:10:00|15036.8|15025.8|15037.8|15026.8|15037.8|15026.8|15032.8|15021.8|226
1645125300000|2022-02-17 19:15:00|15036.8|15025.8|15037.8|15026.8|15038.8|15026.8|15036.8|15025.8|83
1645125600000|2022-02-17 19:20:00|15036.8|15025.8|15031.8|15019.8|15036.8|15025.8|15030.8|15019.8|228
1645125900000|2022-02-17 19:25:00|15030.8|15018.8|15030.8|15018.8|15032.8|15021.8|15029.8|15018.8|362
1645126200000|2022-02-17 19:30:00|15031.8|15019.8|15027.8|15016.8|15031.8|15020.8|15026.8|15015.8|166
1645126500000|2022-02-17 19:35:00|15026.8|15015.8|15023.8|15012.8|15026.8|15016.8|15023.8|15012.8|512
1645126800000|2022-02-17 19:40:00|15022.8|15011.8|15019.8|15009.8|15023.8|15012.8|15019.8|15008.8|273
1645127100000|2022-02-17 19:45:00|15020.3|15010.3|15018.3|15008.3|15020.3|15010.3|15015.3|15005.3|326
1645127400000|2022-02-17 19:50:00|15017.3|15007.3|15015.8|15005.8|15017.3|15007.3|15015.3|15005.3|186
1645127700000|2022-02-17 19:55:00|15016.3|15006.3|15012.3|15002.3|15017.3|15007.3|15012.3|15002.3|315
1645128000000|2022-02-17 20:00:00|15011.3|15001.3|15005.3|14995.3|15011.8|15001.8|15005.3|14995.3|491
1645128300000|2022-02-17 20:05:00|15004.8|14994.8|15001.3|14991.3|15006.3|14996.3|15000.8|14990.8|474
1645128600000|2022-02-17 20:10:00|15000.8|14990.8|14995.3|14985.3|15002.3|14992.3|14994.3|14984.3|412
1645128900000|2022-02-17 20:15:00|14994.8|14984.8|14997.3|14987.3|14997.8|14987.8|14992.8|14982.8|155
1645129200000|2022-02-17 20:20:00|14998.3|14988.3|15003.8|14993.8|15005.3|14995.3|14997.8|14987.8|178
1645129500000|2022-02-17 20:25:00|15004.3|14994.3|15001.3|14991.3|15006.3|14996.3|15001.3|14991.3|149
1645129800000|2022-02-17 20:30:00|15002.3|14992.3|15000.8|14990.8|15005.3|14995.3|14999.3|14989.3|167
1645130100000|2022-02-17 20:35:00|15001.3|14991.3|15007.3|14997.3|15008.3|14998.3|15001.3|14991.3|105
1645130400000|2022-02-17 20:40:00|15006.3|14996.3|15007.3|14997.3|15008.3|14998.3|15005.3|14995.3|114
1645130700000|2022-02-17 20:45:00|15007.8|14997.8|15007.8|14997.8|15012.3|15002.3|15007.3|14997.3|183
1645131000000|2022-02-17 20:50:00|15008.3|14998.3|14999.8|14989.8|15009.3|14999.3|14996.3|14986.3|412
1645131300000|2022-02-17 20:55:00|15000.3|14990.3|15006.3|14996.3|15007.3|14997.3|15000.3|14990.3|227
1645131600000|2022-02-17 21:00:00|15005.8|14995.8|15005.8|14995.8|15006.3|14996.3|15004.3|14994.3|89
1645131900000|2022-02-17 21:05:00|15004.8|14994.8|15003.3|14993.3|15008.3|14998.3|15003.3|14993.3|88
1645132200000|2022-02-17 21:10:00|15003.8|14993.8|15002.8|14992.8|15005.3|14995.3|14998.8|14988.8|117
1645132500000|2022-02-17 21:15:00|15010|14986|14998.1|14974.1|15011.4|14987.4|14995.9|14971.9|0
1645132800000|2022-02-17 21:20:00|14998.5|14974.5|15008.6|14984.6|15010|14986|14997.8|14973.8|0
1645133100000|2022-02-17 21:25:00|15008.2|14984.2|15006.5|14982.5|15009.3|14985.3|15005.2|14981.2|0
1645133400000|2022-02-17 21:30:00|15006.9|14982.9|15014.1|14990.1|15015.5|14991.5|15005.8|14981.8|0
1645133700000|2022-02-17 21:35:00|15014.8|14990.8|15014.1|14990.1|15016.8|14992.8|15013.4|14989.4|0
1645134000000|2022-02-17 21:40:00|15014.8|14990.8|15011.9|14987.9|15017.5|14993.5|15009.5|14985.5|0
1645134300000|2022-02-17 21:45:00|15013.9|14989.9|15015|14991|15018.4|14994.4|15012.9|14988.9|0
1645134600000|2022-02-17 21:50:00|15015.6|14991.6|15014.3|14990.3|15016.3|14992.3|15013.6|14989.6|0
1645134900000|2022-02-17 21:55:00|15014.6|14990.6|15012.2|14988.2|15015.6|14991.6|15011.5|14987.5|0
1645135200000|2022-02-17 22:00:00|15013.7|14989.7|15010.3|14986.3|15013.7|14989.7|15010.3|14986.3|0
1645135500000|2022-02-17 22:05:00|15011.7|14987.7|15011.7|14987.7|15012.2|14988.2|15009.7|14985.7|0
1645135800000|2022-02-17 22:10:00|15011.6|14987.6|15010.8|14986.8|15011.6|14987.6|15009.7|14985.7|0
1645136100000|2022-02-17 22:15:00|15010.9|14986.9|15010.2|14986.2|15011.9|14987.9|15010.2|14986.2|0
1645136400000|2022-02-17 22:20:00|15010.1|14986.1|15010|14986|15010.3|14986.3|15010|14986|0
1645136700000|2022-02-17 22:25:00|15010.1|14986.1|15010.4|14986.4|15010.5|14986.5|15009.4|14985.4|0
1645137000000|2022-02-17 22:30:00|15010|14986|15009|14985|15010.4|14986.4|15008.7|14984.7|0
1645137300000|2022-02-17 22:35:00|15008.9|14984.9|15009|14985|15009|14985|15008.5|14984.5|0
1645137600000|2022-02-17 22:40:00|15008.9|14984.9|15009.5|14985.5|15009.5|14985.5|15008.2|14984.2|0
1645137900000|2022-02-17 22:45:00|15009|14985|15010.4|14986.4|15010.5|14986.5|15008.9|14984.9|0
1645138200000|2022-02-17 22:50:00|15010.5|14986.5|15010.5|14986.5|15010.5|14986.5|15010.2|14986.2|0
1645138500000|2022-02-17 22:55:00|15010.4|14986.4|15011.2|14987.2|15011.2|14987.2|15009.4|14985.4|0
1645138800000|2022-02-17 23:00:00|15011.8|14987.8|14998.4|14974.4|15011.8|14987.8|14998.4|14974.4|0
1645139100000|2022-02-17 23:05:00|14999.1|14975.1|15001.1|14977.1|15001.8|14977.8|14995.6|14971.6|0
1645139400000|2022-02-17 23:10:00|15002.5|14978.5|15005.3|14981.3|15006.6|14982.6|15000.5|14976.5|0
1645139700000|2022-02-17 23:15:00|15003.9|14979.9|15014.5|14990.5|15015.6|14991.6|15001.1|14977.1|0
1645140000000|2022-02-17 23:20:00|15014.9|14990.9|15019|14995|15021.4|14997.4|15012.8|14988.8|0
1645140300000|2022-02-17 23:25:00|15018.3|14994.3|15021.1|14997.1|15022.4|14998.4|15017.6|14993.6|0
1645140600000|2022-02-17 23:30:00|15020.4|14996.4|15028.1|15004.1|15028.1|15004.1|15020.4|14996.4|0
1645140900000|2022-02-17 23:35:00|15027.4|15003.4|15022.6|14998.6|15027.4|15003.4|15021.9|14997.9|0
1645141200000|2022-02-17 23:40:00|15021.9|14997.9|15023.3|14999.3|15026.7|15002.7|15019.9|14995.9|0
1645141500000|2022-02-17 23:45:00|15023|14999|15026.6|15002.6|15028|15004|15021.9|14997.9|0
1645141800000|2022-02-17 23:50:00|15026.3|15002.3|15022.5|14998.5|15028.4|15004.4|15022.5|14998.5|0
1645142100000|2022-02-17 23:55:00|15022.9|14998.9|15023.2|14999.2|15028|15004|15022.2|14998.2|0
1645142400000|2022-02-18 00:00:00|15022.5|14998.5|15028.7|15004.7|15030.8|15006.8|15021.8|14997.8|0
1645142700000|2022-02-18 00:05:00|15027.3|15003.3|15026|15002|15028.7|15004.7|15023.2|14999.2|0
1645143000000|2022-02-18 00:10:00|15025.3|15001.3|15024.6|15000.6|15029.4|15005.4|15021.2|14997.2|0
1645143300000|2022-02-18 00:15:00|15026|15002|15023.4|14999.4|15026|15002|15011.6|14987.6|0
1645143600000|2022-02-18 00:20:00|15022.9|14998.9|15011.6|14987.6|15022.9|14998.9|15009.4|14985.4|0
1645143900000|2022-02-18 00:25:00|15011.2|14987.2|15019|14995|15020.9|14996.9|15010.2|14986.2|0
1645144200000|2022-02-18 00:30:00|15018.8|14994.8|15012.3|14988.3|15021.3|14997.3|15006.9|14982.9|0
1645144500000|2022-02-18 00:35:00|15012.1|14988.1|15012.9|14988.9|15013.8|14989.8|15002.4|14978.4|0
1645144800000|2022-02-18 00:40:00|15012.7|14988.7|15009.3|14985.3|15015.3|14991.3|15008.4|14984.4|0
1645145100000|2022-02-18 00:45:00|15008.8|14984.8|15002.8|14978.8|15013.4|14989.4|15001.5|14977.5|0
1645145400000|2022-02-18 00:50:00|15002.6|14978.6|15020.6|14996.6|15020.6|14996.6|15000.1|14976.1|0
1645145700000|2022-02-18 00:55:00|15021.1|14997.1|15026|15002|15028.9|15004.9|15018.5|14994.5|0
1645146000000|2022-02-18 01:00:00|15010.3|15000.3|15023.3|15013.3|15032.3|15022.3|15003.8|14993.8|2976
1645146300000|2022-02-18 01:05:00|15022.8|15012.8|15015.8|15005.8|15025.8|15015.8|15015.3|15005.3|793
1645146600000|2022-02-18 01:10:00|15016.3|15006.3|15006.3|14996.3|15016.3|15006.3|15003.3|14993.3|1221
1645146900000|2022-02-18 01:15:00|15005.8|14995.8|15012.3|15002.3|15024.3|15014.3|15003.3|14993.3|2686
1645147200000|2022-02-18 01:20:00|15012.8|15002.8|15013.8|15003.8|15020.3|15010.3|15008.8|14998.8|2080
1645147500000|2022-02-18 01:25:00|15013.3|15003.3|15002.3|14992.3|15017.3|15007.3|14994.3|14984.3|2606
1645147800000|2022-02-18 01:30:00|15007.3|14997.3|15036.3|15026.3|15056.8|15046.8|15007.3|14997.3|17687
1645148100000|2022-02-18 01:35:00|15035.8|15025.8|15041.8|15031.8|15077.3|15067.3|15027.8|15017.8|6188
1645148400000|2022-02-18 01:40:00|15040.8|15030.8|15040.8|15030.8|15060.8|15050.8|15038.3|15028.3|4013
1645148700000|2022-02-18 01:45:00|15040.3|15030.3|15059.8|15049.8|15059.8|15049.8|15029.8|15019.8|3831
1645149000000|2022-02-18 01:50:00|15058.8|15048.8|15073.8|15063.8|15082.8|15072.8|15039.8|15029.8|4827
1645149300000|2022-02-18 01:55:00|15074.8|15064.8|15066.8|15056.8|15097.8|15087.8|15061.8|15051.8|5610
1645149600000|2022-02-18 02:00:00|15067.8|15057.8|15095.8|15085.8|15096.8|15086.8|15060.8|15050.8|3575
1645149900000|2022-02-18 02:05:00|15097.8|15087.8|15083.8|15073.8|15098.8|15088.8|15073.8|15063.8|2626
1645150200000|2022-02-18 02:10:00|15085.8|15075.8|15081.8|15071.8|15107.8|15097.8|15080.8|15070.8|2773
1645150500000|2022-02-18 02:15:00|15083.8|15073.8|15091.8|15081.8|15100.8|15090.8|15081.8|15071.8|1884
1645150800000|2022-02-18 02:20:00|15090.8|15080.8|15089.8|15079.8|15097.8|15087.8|15077.8|15067.8|2358
1645151100000|2022-02-18 02:25:00|15088.8|15078.8|15090.8|15080.8|15112.8|15102.8|15085.8|15075.8|2619
1645151400000|2022-02-18 02:30:00|15089.8|15079.8|15093.8|15083.8|15099.8|15089.8|15082.8|15072.8|1840
1645151700000|2022-02-18 02:35:00|15094.8|15084.8|15085.8|15075.8|15094.8|15084.8|15076.8|15066.8|1241
1645152000000|2022-02-18 02:40:00|15086.8|15076.8|15075.8|15065.8|15087.8|15077.8|15070.8|15060.8|1553
1645152300000|2022-02-18 02:45:00|15077.8|15067.8|15073.8|15063.8|15087.8|15077.8|15066.8|15056.8|1764
1645152600000|2022-02-18 02:50:00|15074.8|15064.8|15094.8|15084.8|15098.8|15088.8|15073.8|15063.8|1746
1645152900000|2022-02-18 02:55:00|15092.8|15082.8|15084.8|15074.8|15092.8|15082.8|15080.8|15070.8|809
1645153200000|2022-02-18 03:00:00|15085.8|15075.8|15077.8|15067.8|15087.8|15077.8|15071.8|15061.8|977
1645153500000|2022-02-18 03:05:00|15076.8|15066.8|15080.8|15070.8|15081.8|15071.8|15067.8|15057.8|1723
1645153800000|2022-02-18 03:10:00|15079.8|15069.8|15070.8|15060.8|15094.8|15084.8|15068.8|15058.8|2024
1645154100000|2022-02-18 03:15:00|15071.8|15061.8|15058.8|15048.8|15073.8|15063.8|15057.8|15047.8|1361
1645154400000|2022-02-18 03:20:00|15057.8|15047.8|15056.5|15046.5|15062.8|15052.8|15051.8|15041.8|1813
1645154700000|2022-02-18 03:25:00|15057.5|15047.5|15059.5|15049.5|15067.5|15057.5|15056.5|15046.5|1332
1645155000000|2022-02-18 03:30:00|15060.5|15050.5|15054.5|15044.5|15064.5|15054.5|15054.5|15044.5|243
1645155300000|2022-02-18 03:35:00|15055.5|15045.5|15052.5|15042.5|15056.5|15046.5|15052.5|15042.5|313
1645155600000|2022-02-18 03:40:00|15053.5|15043.5|15052.5|15042.5|15055.5|15045.5|15050.5|15040.5|522
1645155900000|2022-02-18 03:45:00|15051.5|15041.5|15052.5|15042.5|15054.5|15044.5|15047.5|15037.5|300
1645156200000|2022-02-18 03:50:00|15054.5|15044.5|15051.5|15041.5|15054.5|15044.5|15050.5|15040.5|232
1645156500000|2022-02-18 03:55:00|15052.5|15042.5|15055.5|15045.5|15055.5|15045.5|15050.5|15040.5|200
1645156800000|2022-02-18 04:00:00|15054.5|15044.5|15058.5|15048.5|15058.5|15048.5|15053.5|15043.5|120
1645157100000|2022-02-18 04:05:00|15057.5|15047.5|15057.5|15047.5|15059.5|15049.5|15056.5|15046.5|182
1645157400000|2022-02-18 04:10:00|15056.5|15046.5|15057.5|15047.5|15058.5|15048.5|15056.5|15046.5|184
1645157700000|2022-02-18 04:15:00|15056.5|15046.5|15062.5|15052.5|15063.5|15053.5|15056.5|15046.5|387
1645158000000|2022-02-18 04:20:00|15063.5|15053.5|15062.5|15052.5|15063.5|15053.5|15057.5|15047.5|617
1645158300000|2022-02-18 04:25:00|15061.5|15051.5|15066.5|15056.5|15068.5|15058.5|15060.5|15050.5|166
1645158600000|2022-02-18 04:30:00|15067.5|15057.5|15066.5|15056.5|15067.5|15057.5|15065.5|15055.5|73
1645158900000|2022-02-18 04:35:00|15067.5|15057.5|15069.5|15059.5|15069.5|15059.5|15067.5|15057.5|94
1645159200000|2022-02-18 04:40:00|15070.5|15060.5|15066.5|15056.5|15070.5|15060.5|15066.5|15056.5|177
1645159500000|2022-02-18 04:45:00|15065.5|15055.5|15065.5|15055.5|15065.5|15055.5|15063.5|15053.5|122
1645159800000|2022-02-18 04:50:00|15064.5|15054.5|15063.5|15053.5|15065.5|15055.5|15063.5|15053.5|180
1645160100000|2022-02-18 04:55:00|15062.5|15052.5|15064.5|15054.5|15065.5|15055.5|15062.5|15052.5|180
1645160400000|2022-02-18 05:00:00|15063.5|15053.5|15097.5|15087.5|15100.5|15090.5|15059.5|15049.5|3897
1645160700000|2022-02-18 05:05:00|15098.5|15088.5|15159.5|15149.5|15160.5|15150.5|15097.5|15087.5|6586
1645161000000|2022-02-18 05:10:00|15158.5|15148.5|15134.5|15124.5|15164.5|15154.5|15130.5|15120.5|2854
1645161300000|2022-02-18 05:15:00|15135.5|15125.5|15125.5|15115.5|15141.5|15131.5|15123.5|15113.5|2400
1645161600000|2022-02-18 05:20:00|15126.5|15116.5|15124.5|15114.5|15141.5|15131.5|15120.5|15110.5|1815
1645161900000|2022-02-18 05:25:00|15123.5|15113.5|15128.5|15118.5|15131.5|15121.5|15118.5|15108.5|966
1645162200000|2022-02-18 05:30:00|15129.5|15119.5|15137.5|15127.5|15147.5|15137.5|15129.5|15119.5|1249
1645162500000|2022-02-18 05:35:00|15138.5|15128.5|15155.5|15145.5|15172.5|15162.5|15138.5|15128.5|2276
1645162800000|2022-02-18 05:40:00|15157.5|15147.5|15160.5|15150.5|15160.5|15150.5|15145.5|15135.5|1208
1645163100000|2022-02-18 05:45:00|15163.5|15153.5|15152.5|15142.5|15178.5|15168.5|15152.5|15142.5|2013
1645163400000|2022-02-18 05:50:00|15151.5|15141.5|15149.5|15139.5|15155.5|15145.5|15144.5|15134.5|1221
1645163700000|2022-02-18 05:55:00|15148.5|15138.5|15137.5|15127.5|15151.5|15141.5|15136.5|15126.5|1283
1645164000000|2022-02-18 06:00:00|15138.5|15128.5|15148.5|15138.5|15150.5|15140.5|15128.5|15118.5|2286
1645164300000|2022-02-18 06:05:00|15147.5|15137.5|15144.5|15134.5|15152.5|15142.5|15136.5|15126.5|1448
1645164600000|2022-02-18 06:10:00|15145.5|15135.5|15144.5|15134.5|15151.5|15141.5|15137.5|15127.5|1174
1645164900000|2022-02-18 06:15:00|15143.5|15133.5|15142.5|15132.5|15151.5|15141.5|15135.5|15125.5|961
1645165200000|2022-02-18 06:20:00|15143.5|15133.5|15144.5|15134.5|15150.5|15140.5|15136.5|15126.5|1294
1645165500000|2022-02-18 06:25:00|15145.5|15135.5|15146.5|15136.5|15149.5|15139.5|15141.5|15131.5|620
1645165800000|2022-02-18 06:30:00|15145.5|15135.5|15149.5|15139.5|15159.5|15149.5|15144.5|15134.5|1476
1645166100000|2022-02-18 06:35:00|15148.5|15138.5|15162.5|15152.5|15166.5|15156.5|15146.5|15136.5|1993
1645166400000|2022-02-18 06:40:00|15163.5|15153.5|15163.5|15153.5|15167.5|15157.5|15155.5|15145.5|3040
1645166700000|2022-02-18 06:45:00|15162.5|15152.5|15161.5|15151.5|15169.5|15159.5|15156.5|15146.5|2391
1645167000000|2022-02-18 06:50:00|15160.5|15150.5|15174.5|15164.5|15177.5|15167.5|15159.5|15149.5|3791
1645167300000|2022-02-18 06:55:00|15173.5|15163.5|15167.5|15157.5|15174.5|15164.5|15157.5|15147.5|6751
1645167600000|2022-02-18 07:00:00|15169.5|15159.5|15156.5|15146.5|15169.5|15159.5|15153.5|15143.5|2444
1645167900000|2022-02-18 07:05:00|15155.5|15145.5|15158.5|15148.5|15168.5|15158.5|15153.5|15143.5|1354
1645168200000|2022-02-18 07:10:00|15159.5|15149.5|15153.5|15143.5|15160.5|15150.5|15152.5|15142.5|1023
1645168500000|2022-02-18 07:15:00|15152.5|15142.5|15151.5|15141.5|15156.5|15146.5|15149.5|15139.5|655
1645168800000|2022-02-18 07:20:00|15152.5|15142.5|15150.5|15140.5|15156.5|15146.5|15150.5|15140.5|606
1645169100000|2022-02-18 07:25:00|15151.5|15141.5|15140.5|15130.5|15152.5|15142.5|15140.5|15130.5|939
1645169400000|2022-02-18 07:30:00|15141.5|15131.5|15137.5|15127.5|15145.5|15135.5|15137.5|15127.5|743
1645169700000|2022-02-18 07:35:00|15140.5|15130.5|15143.5|15133.5|15154.5|15144.5|15140.5|15130.5|621
1645170000000|2022-02-18 07:40:00|15142.5|15132.5|15144.5|15134.5|15147.5|15137.5|15140.5|15130.5|424
1645170300000|2022-02-18 07:45:00|15145.5|15135.5|15144.5|15134.5|15149.5|15139.5|15141.5|15131.5|540
1645170600000|2022-02-18 07:50:00|15142.5|15132.5|15141.5|15131.5|15145.5|15135.5|15139.5|15129.5|436
1645170900000|2022-02-18 07:55:00|15140.5|15130.5|15142.5|15132.5|15146.5|15136.5|15137.5|15127.5|576
1645171200000|2022-02-18 08:00:00|15143.5|15131.5|15145.5|15133.5|15149.5|15137.5|15137.5|15126.5|701
1645171500000|2022-02-18 08:05:00|15146.5|15134.5|15147.5|15135.5|15152.5|15141.5|15145.5|15133.5|284
1645171800000|2022-02-18 08:10:00|15146.5|15136.5|15143.5|15131.5|15146.5|15136.5|15139.5|15128.5|592
1645172100000|2022-02-18 08:15:00|15144.5|15132.5|15152.5|15140.5|15152.5|15140.5|15142.5|15131.5|746
1645172400000|2022-02-18 08:20:00|15151.5|15139.5|15148.5|15137.5|15159.5|15147.5|15147.5|15135.5|579
1645172700000|2022-02-18 08:25:00|15149.5|15138.5|15153.5|15140.5|15155.5|15143.5|15145.5|15134.5|556
1645173000000|2022-02-18 08:30:00|15155.8|15131.8|15153.9|15129.9|15160.6|15136.6|15141.2|15117.2|0
1645173300000|2022-02-18 08:35:00|15154.3|15130.3|15167.5|15143.5|15170|15146|15145.9|15121.9|197
1645173600000|2022-02-18 08:40:00|15167|15143|15170.8|15146.8|15177.4|15153.4|15165.9|15141.9|0
1645173900000|2022-02-18 08:45:00|15171|15147|15161.2|15137.2|15176|15152|15159.6|15135.6|0
1645174200000|2022-02-18 08:50:00|15161.1|15137.1|15158.6|15134.6|15162.7|15138.7|15153|15129|0
1645174500000|2022-02-18 08:55:00|15158.4|15134.4|15157.7|15133.7|15162.4|15138.4|15145.3|15121.3|0
1645174800000|2022-02-18 09:00:00|15157.9|15133.9|15148.5|15135.5|15157.9|15142.5|15142.5|15130.5|137
1645175100000|2022-02-18 09:05:00|15146.5|15136.5|15149.5|15136.5|15153.5|15140.5|15146.5|15136.5|41
1645175400000|2022-02-18 09:10:00|15148.5|15135.5|15138.5|15126.5|15148.5|15135.5|15138.5|15126.5|287
1645175700000|2022-02-18 09:15:00|15137.5|15127.5|15140.5|15128.5|15142.5|15131.5|15135.5|15123.5|486
1645176000000|2022-02-18 09:20:00|15141.5|15130.5|15141.5|15129.5|15141.5|15130.5|15140.5|15128.5|47
1645176300000|2022-02-18 09:25:00|15142.5|15130.5|15142.5|15130.5|15143.5|15132.5|15140.5|15129.5|137
1645176600000|2022-02-18 09:30:00|15141.5|15131.5|15144.5|15132.5|15145.5|15134.5|15141.5|15130.5|39
1645176900000|2022-02-18 09:35:00|15145.5|15133.5|15142.5|15131.5|15145.5|15134.5|15142.5|15130.5|48
1645177200000|2022-02-18 09:40:00|15143.5|15130.5|15141.5|15130.5|15143.5|15132.5|15141.5|15129.5|57
1645177500000|2022-02-18 09:45:00|15142.5|15131.5|15140.5|15128.5|15142.5|15131.5|15134.5|15123.5|175
1645177800000|2022-02-18 09:50:00|15141.5|15129.5|15145.5|15134.5|15145.5|15134.5|15140.5|15129.5|426
1645178100000|2022-02-18 09:55:00|15146.5|15133.5|15152.5|15141.5|15157.5|15146.5|15146.5|15133.5|622
1645178400000|2022-02-18 10:00:00|15153.5|15142.5|15158.5|15147.5|15160.5|15149.5|15152.5|15142.5|253
1645178700000|2022-02-18 10:05:00|15159.5|15148.5|15162.5|15150.5|15163.5|15151.5|15154.5|15142.5|573
1645179000000|2022-02-18 10:10:00|15163.5|15151.5|15159.5|15147.5|15163.5|15151.5|15158.5|15147.5|250
1645179300000|2022-02-18 10:15:00|15158.5|15146.5|15160.5|15148.5|15161.5|15150.5|15156.5|15144.5|180
1645179600000|2022-02-18 10:20:00|15159.5|15149.5|15157.5|15146.5|15160.5|15149.5|15157.5|15146.5|37
1645179900000|2022-02-18 10:25:00|15158.5|15147.5|15154.5|15143.5|15159.5|15148.5|15153.5|15142.5|111
1645180200000|2022-02-18 10:30:00|15155.5|15142.5|15156.5|15145.5|15158.5|15147.5|15153.5|15142.5|83
1645180500000|2022-02-18 10:35:00|15155.5|15144.5|15158.5|15146.5|15158.5|15146.5|15151.5|15140.5|124
1645180800000|2022-02-18 10:40:00|15157.5|15145.5|15159.5|15148.5|15159.5|15148.5|15156.5|15145.5|10
1645181100000|2022-02-18 10:45:00|15158.5|15147.5|15158.5|15146.5|15159.5|15148.5|15156.5|15145.5|88
1645181400000|2022-02-18 10:50:00|15157.5|15147.5|15157.5|15146.5|15157.5|15147.5|15153.5|15141.5|35
1645181700000|2022-02-18 10:55:00|15158.5|15147.5|15155.5|15144.5|15159.5|15148.5|15154.5|15143.5|109
1645182000000|2022-02-18 11:00:00|15156.5|15143.5|15153.5|15142.5|15156.5|15145.5|15151.5|15140.5|66
1645182300000|2022-02-18 11:05:00|15152.5|15141.5|15154.5|15143.5|15156.5|15145.5|15152.5|15140.5|149
1645182600000|2022-02-18 11:10:00|15153.5|15142.5|15155.5|15144.5|15157.5|15146.5|15153.5|15142.5|71
1645182900000|2022-02-18 11:15:00|15156.5|15145.5|15156.5|15144.5|15158.5|15146.5|15154.5|15143.5|114
1645183200000|2022-02-18 11:20:00|15155.5|15145.5|15155.5|15144.5|15157.5|15145.5|15152.5|15141.5|62
1645183500000|2022-02-18 11:25:00|15154.5|15143.5|15156.5|15145.5|15157.5|15146.5|15154.5|15142.5|86
1645183800000|2022-02-18 11:30:00|15157.5|15146.5|15155.5|15144.5|15159.5|15148.5|15154.5|15143.5|96
1645184100000|2022-02-18 11:35:00|15156.5|15143.5|15155.5|15144.5|15156.5|15144.5|15153.5|15142.5|28
1645184400000|2022-02-18 11:40:00|15156.5|15145.5|15152.5|15141.5|15156.5|15145.5|15152.5|15141.5|10
1645184700000|2022-02-18 11:45:00|15153.5|15140.5|15149.5|15138.5|15153.5|15141.5|15149.5|15138.5|31
1645185000000|2022-02-18 11:50:00|15148.5|15137.5|15150.5|15138.5|15150.5|15139.5|15147.5|15136.5|162
1645185300000|2022-02-18 11:55:00|15149.5|15137.5|15150.5|15138.5|15150.5|15139.5|15146.5|15135.5|84
1645185600000|2022-02-18 12:00:00|15149.5|15139.5|15151.5|15140.5|15151.5|15140.5|15148.5|15137.5|59
1645185900000|2022-02-18 12:05:00|15152.5|15139.5|15151.5|15140.5|15154.5|15143.5|15150.5|15139.5|108
1645186200000|2022-02-18 12:10:00|15152.5|15139.5|15154.5|15142.5|15155.5|15144.5|15150.5|15139.5|85
1645186500000|2022-02-18 12:15:00|15153.5|15143.5|15151.5|15140.5|15154.5|15143.5|15150.5|15139.5|24
1645186800000|2022-02-18 12:20:00|15150.5|15139.5|15153.5|15142.5|15154.5|15143.5|15150.5|15139.5|28
1645187100000|2022-02-18 12:25:00|15154.5|15143.5|15153.5|15142.5|15154.5|15143.5|15153.5|15141.5|18
1645187400000|2022-02-18 12:30:00|15154.5|15143.5|15155.5|15143.5|15155.5|15144.5|15152.5|15140.5|112
1645187700000|2022-02-18 12:35:00|15156.5|15144.5|15153.5|15141.5|15156.5|15144.5|15152.5|15141.5|34
1645188000000|2022-02-18 12:40:00|15152.5|15140.5|15153.5|15142.5|15154.5|15143.5|15151.5|15140.5|48
1645188300000|2022-02-18 12:45:00|15154.5|15143.5|15155.5|15144.5|15155.5|15144.5|15153.5|15141.5|33
1645188600000|2022-02-18 12:50:00|15154.5|15143.5|15152.5|15141.5|15155.5|15144.5|15152.5|15141.5|32
1645188900000|2022-02-18 12:55:00|15153.5|15142.5|15154.5|15142.5|15154.5|15143.5|15152.5|15140.5|33
1645189200000|2022-02-18 13:00:00|15153.5|15144.5|15151.5|15139.5|15155.5|15144.5|15148.5|15137.5|92
1645189500000|2022-02-18 13:05:00|15152.5|15140.5|15142.5|15131.5|15154.5|15143.5|15142.5|15131.5|135
1645189800000|2022-02-18 13:10:00|15143.5|15132.5|15136.5|15125.5|15144.5|15133.5|15133.5|15122.5|477
1645190100000|2022-02-18 13:15:00|15135.5|15124.5|15136.5|15124.5|15139.5|15128.5|15134.5|15122.5|133
1645190400000|2022-02-18 13:20:00|15135.5|15123.5|15124.5|15112.5|15135.5|15124.5|15123.5|15111.5|618
1645190700000|2022-02-18 13:25:00|15123.5|15113.5|15122.5|15110.5|15126.5|15115.5|15117.5|15106.5|443
1645191000000|2022-02-18 13:30:00|15121.5|15111.5|15123.5|15112.5|15123.5|15112.5|15112.5|15101.5|431
1645191300000|2022-02-18 13:35:00|15122.5|15111.5|15129.5|15118.5|15130.5|15119.5|15122.5|15111.5|130
1645191600000|2022-02-18 13:40:00|15128.5|15117.5|15125.5|15114.5|15132.5|15121.5|15125.5|15114.5|168
1645191900000|2022-02-18 13:45:00|15126.5|15113.5|15126.5|15114.5|15127.5|15115.5|15121.5|15110.5|90
1645192200000|2022-02-18 13:50:00|15125.5|15113.5|15127.5|15116.5|15130.5|15118.5|15124.5|15112.5|173
1645192500000|2022-02-18 13:55:00|15128.5|15115.5|15130.5|15119.5|15130.5|15119.5|15125.5|15114.5|130
1645192800000|2022-02-18 14:00:00|15129.5|15118.5|15132.5|15121.5|15133.5|15122.5|15127.5|15116.5|112
1645193100000|2022-02-18 14:05:00|15131.5|15120.5|15124.5|15112.5|15132.5|15121.5|15123.5|15112.5|81
1645193400000|2022-02-18 14:10:00|15123.5|15111.5|15124.5|15112.5|15126.5|15115.5|15122.5|15111.5|121
1645193700000|2022-02-18 14:15:00|15123.5|15111.5|15125.5|15113.5|15127.5|15116.5|15122.5|15111.5|76
1645194000000|2022-02-18 14:20:00|15124.5|15112.5|15129.5|15118.5|15129.5|15118.5|15122.5|15111.5|54
1645194300000|2022-02-18 14:25:00|15130.5|15119.5|15123.5|15112.5|15131.5|15119.5|15119.5|15108.5|272
1645194600000|2022-02-18 14:30:00|15124.5|15113.5|15105.5|15094.5|15128.5|15116.5|15105.5|15094.5|1081
1645194900000|2022-02-18 14:35:00|15104.5|15093.5|15109.5|15098.5|15121.5|15110.5|15092.5|15080.5|1200
1645195200000|2022-02-18 14:40:00|15108.5|15097.5|15099.5|15088.5|15112.5|15101.5|15095.5|15084.5|680
1645195500000|2022-02-18 14:45:00|15100.5|15087.5|15121.5|15110.5|15121.5|15110.5|15099.5|15087.5|337
1645195800000|2022-02-18 14:50:00|15122.5|15111.5|15132.5|15121.5|15133.5|15121.5|15120.5|15109.5|544
1645196100000|2022-02-18 14:55:00|15133.5|15122.5|15130.5|15119.5|15134.5|15123.5|15122.5|15111.5|429
1645196400000|2022-02-18 15:00:00|15129.5|15118.5|15128.5|15117.5|15131.5|15120.5|15115.5|15103.5|506
1645196700000|2022-02-18 15:05:00|15129.5|15118.5|15121.5|15110.5|15131.5|15120.5|15116.5|15105.5|254
1645197000000|2022-02-18 15:10:00|15122.5|15111.5|15126.5|15115.5|15130.5|15119.5|15115.5|15104.5|286
1645197300000|2022-02-18 15:15:00|15127.5|15114.5|15125.5|15114.5|15133.5|15122.5|15117.5|15106.5|395
1645197600000|2022-02-18 15:20:00|15124.5|15113.5|15124.5|15113.5|15129.5|15118.5|15119.5|15108.5|429
1645197900000|2022-02-18 15:25:00|15123.5|15112.5|15126.5|15115.5|15127.5|15116.5|15122.5|15111.5|271
1645198200000|2022-02-18 15:30:00|15127.5|15114.5|15126.5|15115.5|15127.5|15116.5|15118.5|15107.5|476
1645198500000|2022-02-18 15:35:00|15125.5|15114.5|15124.5|15112.5|15131.5|15119.5|15122.5|15111.5|343
1645198800000|2022-02-18 15:40:00|15125.5|15113.5|15123.5|15112.5|15125.5|15114.5|15116.5|15105.5|333
1645199100000|2022-02-18 15:45:00|15124.5|15113.5|15116.5|15105.5|15126.5|15115.5|15110.5|15099.5|223
1645199400000|2022-02-18 15:50:00|15117.5|15104.5|15116.5|15105.5|15120.5|15108.5|15111.5|15100.5|186
1645199700000|2022-02-18 15:55:00|15115.5|15104.5|15116.5|15104.5|15118.5|15107.5|15113.5|15102.5|195
1645200000000|2022-02-18 16:00:00|15115.5|15103.5|15094.5|15083.5|15115.5|15103.5|15093.5|15082.5|711
1645200300000|2022-02-18 16:05:00|15095.5|15084.5|15096.5|15085.5|15103.5|15091.5|15094.5|15083.5|305
1645200600000|2022-02-18 16:10:00|15097.5|15086.5|15104.5|15092.5|15104.5|15093.5|15095.5|15084.5|205
1645200900000|2022-02-18 16:15:00|15103.5|15093.5|15108.5|15096.5|15109.5|15098.5|15097.5|15086.5|452
1645201200000|2022-02-18 16:20:00|15109.5|15097.5|15107.5|15096.5|15111.5|15100.5|15106.5|15095.5|91
1645201500000|2022-02-18 16:25:00|15108.5|15097.5|15104.5|15092.5|15111.5|15100.5|15103.5|15091.5|282
1645201800000|2022-02-18 16:30:00|15105.5|15094.5|15104.5|15092.5|15110.5|15098.5|15101.5|15089.5|276
1645202100000|2022-02-18 16:35:00|15105.5|15093.5|15106.5|15095.5|15111.5|15099.5|15101.5|15090.5|222
1645202400000|2022-02-18 16:40:00|15107.5|15096.5|15105.5|15093.5|15111.5|15100.5|15103.5|15092.5|251
1645202700000|2022-02-18 16:45:00|15104.5|15092.5|15106.5|15094.5|15108.5|15097.5|15103.5|15092.5|229
1645203000000|2022-02-18 16:50:00|15107.5|15095.5|15100.5|15088.5|15107.5|15096.5|15098.5|15086.5|209
1645203300000|2022-02-18 16:55:00|15101.5|15089.5|15096.5|15085.5|15102.5|15091.5|15093.5|15082.5|260
1645203600000|2022-02-18 17:00:00|15095.5|15084.5|15098.5|15087.5|15099.5|15088.5|15093.5|15082.5|213
1645203900000|2022-02-18 17:05:00|15099.5|15088.5|15109.5|15098.5|15109.5|15098.5|15099.5|15088.5|183
1645204200000|2022-02-18 17:10:00|15110.5|15099.5|15106.5|15095.5|15112.5|15101.5|15104.5|15093.5|182
1645204500000|2022-02-18 17:15:00|15105.5|15094.5|15107.5|15096.5|15112.5|15101.5|15101.5|15090.5|296
1645204800000|2022-02-18 17:20:00|15108.5|15095.5|15105.5|15093.5|15110.5|15098.5|15102.5|15091.5|175
1645205100000|2022-02-18 17:25:00|15106.5|15094.5|15105.5|15093.5|15110.5|15099.5|15104.5|15093.5|194
1645205400000|2022-02-18 17:30:00|15104.5|15094.5|15100.5|15089.5|15107.5|15096.5|15095.5|15084.5|464
1645205700000|2022-02-18 17:35:00|15101.5|15090.5|15094.5|15083.5|15103.5|15092.5|15093.5|15082.5|281
1645206000000|2022-02-18 17:40:00|15095.5|15084.5|15096.5|15085.5|15104.5|15093.5|15094.5|15083.5|246
1645206300000|2022-02-18 17:45:00|15095.5|15084.5|15094.5|15083.5|15097.5|15085.5|15093.5|15082.5|212
1645206600000|2022-02-18 17:50:00|15093.5|15082.5|15095.5|15084.5|15098.5|15087.5|15093.5|15082.5|158
1645206900000|2022-02-18 17:55:00|15096.5|15083.5|15094.5|15082.5|15097.5|15086.5|15093.5|15081.5|195
1645207200000|2022-02-18 18:00:00|15095.5|15083.5|15101.5|15089.5|15104.5|15092.5|15093.5|15082.5|251
1645207500000|2022-02-18 18:05:00|15102.5|15090.5|15104.5|15093.5|15105.5|15093.5|15098.5|15087.5|256
1645207800000|2022-02-18 18:10:00|15105.5|15092.5|15100.5|15088.5|15105.5|15094.5|15099.5|15088.5|134
1645208100000|2022-02-18 18:15:00|15099.5|15089.5|15097.5|15086.5|15101.5|15090.5|15092.5|15081.5|180
1645208400000|2022-02-18 18:20:00|15096.5|15085.5|15104.5|15093.5|15105.5|15094.5|15096.5|15084.5|117
1645208700000|2022-02-18 18:25:00|15105.5|15092.5|15105.5|15094.5|15105.5|15094.5|15101.5|15090.5|251
1645209000000|2022-02-18 18:30:00|15106.5|15093.5|15111.5|15100.5|15112.5|15101.5|15105.5|15093.5|283
1645209300000|2022-02-18 18:35:00|15112.5|15099.5|15113.5|15102.5|15114.5|15103.5|15110.5|15099.5|213
1645209600000|2022-02-18 18:40:00|15114.5|15103.5|15110.5|15099.5|15114.5|15103.5|15107.5|15096.5|128
1645209900000|2022-02-18 18:45:00|15111.5|15100.5|15114.5|15102.5|15116.5|15104.5|15110.5|15100.5|97
1645210200000|2022-02-18 18:50:00|15113.5|15103.5|15116.5|15105.5|15117.5|15106.5|15113.5|15102.5|83
1645210500000|2022-02-18 18:55:00|15117.5|15106.5|15114.5|15102.5|15117.5|15106.5|15113.5|15102.5|159
1645210800000|2022-02-18 19:00:00|15113.5|15103.5|15116.5|15104.5|15117.5|15106.5|15113.5|15102.5|28
1645211100000|2022-02-18 19:05:00|15117.5|15105.5|15113.5|15101.5|15117.5|15106.5|15111.5|15100.5|22
1645211400000|2022-02-18 19:10:00|15112.5|15100.5|15114.5|15103.5|15114.5|15103.5|15111.5|15100.5|16
1645211700000|2022-02-18 19:15:00|15113.5|15102.5|15120.5|15108.5|15120.5|15109.5|15112.5|15101.5|109
1645212000000|2022-02-18 19:20:00|15119.5|15107.5|15126.5|15114.5|15126.5|15114.5|15118.5|15107.5|179
1645212300000|2022-02-18 19:25:00|15127.5|15115.5|15129.5|15117.5|15129.5|15118.5|15124.5|15113.5|302
1645212600000|2022-02-18 19:30:00|15128.5|15116.5|15137.5|15126.5|15139.5|15127.5|15127.5|15116.5|530
1645212900000|2022-02-18 19:35:00|15136.5|15125.5|15125.5|15114.5|15138.5|15126.5|15123.5|15112.5|200
1645213200000|2022-02-18 19:40:00|15124.5|15113.5|15118.5|15108.5|15125.5|15113.5|15118.5|15107.5|111
1645213500000|2022-02-18 19:45:00|15119|15109|15116|15106|15123|15113|15116|15106|109
1645213800000|2022-02-18 19:50:00|15116.5|15106.5|15128|15118|15128.5|15118.5|15114|15104|77
1645214100000|2022-02-18 19:55:00|15129|15119|15133|15123|15133|15123|15124|15114|209
1645214400000|2022-02-18 20:00:00|15132.5|15122.5|15131|15121|15138|15128|15129.5|15119.5|201
1645214700000|2022-02-18 20:05:00|15130.5|15120.5|15127.5|15117.5|15137|15127|15122|15112|165
1645215000000|2022-02-18 20:10:00|15128|15118|15121.5|15111.5|15131.5|15121.5|15119|15109|129
1645215300000|2022-02-18 20:15:00|15121|15111|15111.5|15101.5|15124|15114|15111|15101|81
1645215600000|2022-02-18 20:20:00|15112|15102|15108|15098|15115|15105|15107|15097|121
1645215900000|2022-02-18 20:25:00|15107.5|15097.5|15106|15096|15111|15101|15106|15096|71
1645216200000|2022-02-18 20:30:00|15105|15095|15096.5|15086.5|15105|15095|15094|15084|354
1645216500000|2022-02-18 20:35:00|15096|15086|15101.5|15091.5|15102.5|15092.5|15095|15085|176
1645216800000|2022-02-18 20:40:00|15101|15091|15112|15102|15113.5|15103.5|15101|15091|261
1645217100000|2022-02-18 20:45:00|15113|15103|15115|15105|15118.5|15108.5|15109|15099|270
1645217400000|2022-02-18 20:50:00|15114.5|15104.5|15106|15096|15115|15105|15102|15092|390
1645217700000|2022-02-18 20:55:00|15107|15097|15106.5|15096.5|15112|15102|15105|15095|271
1645218000000|2022-02-18 21:00:00|15107|15097|15113|15103|15113|15103|15107|15097|13
1645218300000|2022-02-18 21:05:00|15112.5|15102.5|15113|15103|15114.5|15104.5|15112|15102|20
1645218600000|2022-02-18 21:10:00|15112.5|15102.5|15116|15106|15116|15106|15107.5|15097.5|119
1645218900000|2022-02-18 21:15:00|15122.5|15098.5|15129.5|15105.5|15132.9|15108.9|15122.5|15098.5|0
1645219200000|2022-02-18 21:20:00|15128.8|15104.8|15128.8|15104.8|15135.7|15111.7|15126|15102|0
1645219500000|2022-02-18 21:25:00|15129.1|15105.1|15131.6|15107.6|15133.6|15109.6|15128.1|15104.1|0
1645219800000|2022-02-18 21:30:00|15132.2|15108.2|15121.1|15097.1|15135.7|15111.7|15121.1|15097.1|0
1645220100000|2022-02-18 21:35:00|15121.8|15097.8|15118|15094|15122.8|15098.8|15112.4|15088.4|0
1645220400000|2022-02-18 21:40:00|15118.3|15094.3|15118.9|15094.9|15119.9|15095.9|15115.4|15091.4|0
1645220700000|2022-02-18 21:45:00|15118.5|15094.5|15113|15089|15119.2|15095.2|15108.8|15084.8|0
1645221000000|2022-02-18 21:50:00|15114|15090|15113.5|15089.5|15118|15094|15106.2|15082.2|0
1645221300000|2022-02-18 21:55:00|15113.2|15089.2|15106.2|15082.2|15114.6|15090.6|15104.5|15080.5|0
1645398000000|2022-02-20 23:00:00|15039.1|15015.1|15072.6|15048.6|15075.7|15051.7|15038.8|15014.8|0
1645398300000|2022-02-20 23:05:00|15072.9|15048.9|15085.2|15061.2|15092.3|15068.3|15070.5|15046.5|0
1645398600000|2022-02-20 23:10:00|15084.9|15060.9|15088.5|15064.5|15090.2|15066.2|15070.2|15046.2|0
1645398900000|2022-02-20 23:15:00|15088.8|15064.8|15093.5|15069.5|15093.5|15069.5|15079.8|15055.8|0
1645399200000|2022-02-20 23:20:00|15096.3|15072.3|15086.3|15062.3|15098.7|15074.7|15081.5|15057.5|0
1645399500000|2022-02-20 23:25:00|15086|15062|15083.2|15059.2|15093.7|15069.7|15081.5|15057.5|0
1645399800000|2022-02-20 23:30:00|15084.2|15060.2|15089.3|15065.3|15091.6|15067.6|15077.6|15053.6|0
1645400100000|2022-02-20 23:35:00|15088.9|15064.9|15093|15069|15094.4|15070.4|15086.4|15062.4|0
1645400400000|2022-02-20 23:40:00|15093.4|15069.4|15086.4|15062.4|15094.8|15070.8|15082.9|15058.9|0
1645400700000|2022-02-20 23:45:00|15086.8|15062.8|15082.6|15058.6|15088.9|15064.9|15080.1|15056.1|0
1645401000000|2022-02-20 23:50:00|15081.9|15057.9|15079.2|15055.2|15087.6|15063.6|15078.5|15054.5|0
1645401300000|2022-02-20 23:55:00|15078.8|15054.8|15080.9|15056.9|15084.8|15060.8|15078.5|15054.5|0
1645401600000|2022-02-21 00:00:00|15080.6|15056.6|15074.1|15050.1|15082.8|15058.8|15071|15047|0
1645401900000|2022-02-21 00:05:00|15074.5|15050.5|15074|15050|15081.5|15057.5|15070.6|15046.6|0
1645402200000|2022-02-21 00:10:00|15073.3|15049.3|15092.7|15068.7|15094.1|15070.1|15071.9|15047.9|0
1645402500000|2022-02-21 00:15:00|15092|15068|15091.3|15067.3|15094.7|15070.7|15079.4|15055.4|0
1645402800000|2022-02-21 00:20:00|15091.8|15067.8|15072.8|15048.8|15091.8|15067.8|15072.1|15048.1|0
1645403100000|2022-02-21 00:25:00|15072.6|15048.6|15075.1|15051.1|15075.9|15051.9|15065.7|15041.7|0
1645403400000|2022-02-21 00:30:00|15074.9|15050.9|15084.6|15060.6|15087.1|15063.1|15065.5|15041.5|0
1645403700000|2022-02-21 00:35:00|15084.2|15060.2|15080.4|15056.4|15084.2|15060.2|15073.6|15049.6|0
1645404000000|2022-02-21 00:40:00|15080.8|15056.8|15081.6|15057.6|15085|15061|15074.4|15050.4|0
1645404300000|2022-02-21 00:45:00|15081.7|15057.7|15078.1|15054.1|15087.6|15063.6|15073.2|15049.2|0
1645404600000|2022-02-21 00:50:00|15078.2|15054.2|15140.7|15116.7|15161.1|15137.1|15078.1|15054.1|0
1645404900000|2022-02-21 00:55:00|15141.2|15117.2|15142.1|15118.1|15156.3|15132.3|15115.6|15091.6|0
1645405200000|2022-02-21 01:00:00|15141.1|15117.1|15123.5|15113.5|15142.7|15120|15114|15104|2536
1645405500000|2022-02-21 01:05:00|15123|15113|15138.5|15128.5|15139.5|15129.5|15122.5|15112.5|1336
1645405800000|2022-02-21 01:10:00|15139|15129|15136.5|15126.5|15141|15131|15134|15124|893
1645406100000|2022-02-21 01:15:00|15135.5|15125.5|15120|15110|15136|15126|15111|15101|2044
1645406400000|2022-02-21 01:20:00|15119.5|15109.5|15119|15109|15126|15116|15109|15099|1994
1645406700000|2022-02-21 01:25:00|15119.5|15109.5|15120.5|15110.5|15126|15116|15113|15103|1898
1645407000000|2022-02-21 01:30:00|15120|15110|15103|15093|15134|15124|15089|15079|16513
1645407300000|2022-02-21 01:35:00|15102.5|15092.5|15070|15060|15117.5|15107.5|15069.5|15059.5|7677
1645407600000|2022-02-21 01:40:00|15069.5|15059.5|15053.5|15043.5|15077|15067|15036.5|15026.5|8613
1645407900000|2022-02-21 01:45:00|15055|15045|15028.5|15018.5|15059.5|15049.5|15017.5|15007.5|6965
1645408200000|2022-02-21 01:50:00|15027.5|15017.5|15045.5|15035.5|15053.5|15043.5|15013.5|15003.5|5363
1645408500000|2022-02-21 01:55:00|15044.5|15034.5|15029.5|15019.5|15051.5|15041.5|15026.5|15016.5|5336
1645408800000|2022-02-21 02:00:00|15028.5|15018.5|15027.8|15017.8|15040.5|15030.5|15015.5|15005.5|4181
1645409100000|2022-02-21 02:05:00|15026.8|15016.8|15047.8|15037.8|15053.8|15043.8|15019.8|15009.8|3793
1645409400000|2022-02-21 02:10:00|15048.8|15038.8|15063.8|15053.8|15066.8|15056.8|15045.8|15035.8|2527
1645409700000|2022-02-21 02:15:00|15062.8|15052.8|15042.8|15032.8|15065.8|15055.8|15042.8|15032.8|2274
1645410000000|2022-02-21 02:20:00|15041.8|15031.8|15054.8|15044.8|15057.8|15047.8|15039.8|15029.8|2196
1645410300000|2022-02-21 02:25:00|15055.8|15045.8|15038.8|15028.8|15058.8|15048.8|15038.8|15028.8|1495
1645410600000|2022-02-21 02:30:00|15037.8|15027.8|15058.8|15048.8|15058.8|15048.8|15024.8|15014.8|3394
1645410900000|2022-02-21 02:35:00|15057.8|15047.8|15051.8|15041.8|15057.8|15047.8|15042.8|15032.8|2012
1645411200000|2022-02-21 02:40:00|15052.8|15042.8|15031.8|15021.8|15052.8|15042.8|15031.8|15021.8|1687
1645411500000|2022-02-21 02:45:00|15033.8|15023.8|15028.8|15018.8|15038.8|15028.8|15025.8|15015.8|1895
1645411800000|2022-02-21 02:50:00|15029.8|15019.8|15010.8|15000.8|15033.8|15023.8|15002.8|14992.8|3043
1645412100000|2022-02-21 02:55:00|15009.8|14999.8|15008.8|14998.8|15020.8|15010.8|15004.8|14994.8|2122
1645412400000|2022-02-21 03:00:00|15007.8|14997.8|15028.8|15018.8|15028.8|15018.8|14997.8|14987.8|2434
1645412700000|2022-02-21 03:05:00|15027.8|15017.8|15024.8|15014.8|15038.8|15028.8|15023.8|15013.8|2292
1645413000000|2022-02-21 03:10:00|15023.8|15013.8|15014.8|15004.8|15024.8|15014.8|15001.8|14991.8|2133
1645413300000|2022-02-21 03:15:00|15013.8|15003.8|15025.8|15015.8|15028.8|15018.8|15011.8|15001.8|984
1645413600000|2022-02-21 03:20:00|15023.8|15013.8|15032.8|15022.8|15036.8|15026.8|15022.8|15012.8|1090
1645413900000|2022-02-21 03:25:00|15031.8|15021.8|15018.8|15008.8|15034.8|15024.8|15017.8|15007.8|1026
1645414200000|2022-02-21 03:30:00|15020.8|15010.8|15014.8|15004.8|15022.8|15012.8|15009.8|14999.8|571
1645414500000|2022-02-21 03:35:00|15015.8|15005.8|15015.8|15005.8|15019.8|15009.8|15014.8|15004.8|536
1645414800000|2022-02-21 03:40:00|15014.8|15004.8|15012.8|15002.8|15016.8|15006.8|15012.8|15002.8|448
1645415100000|2022-02-21 03:45:00|15014.8|15004.8|15015.8|15005.8|15015.8|15005.8|15011.8|15001.8|628
1645415400000|2022-02-21 03:50:00|15014.8|15004.8|15011.8|15001.8|15015.8|15005.8|15010.8|15000.8|265
1645415700000|2022-02-21 03:55:00|15012.8|15002.8|15010.8|15000.8|15012.8|15002.8|15009.8|14999.8|354
1645416000000|2022-02-21 04:00:00|15009.8|14999.8|15008.8|14998.8|15010.8|15000.8|15007.8|14997.8|300
1645416300000|2022-02-21 04:05:00|15007.8|14997.8|15008.8|14998.8|15009.8|14999.8|15007.8|14997.8|224
1645416600000|2022-02-21 04:10:00|15007.8|14997.8|15006.8|14996.8|15009.8|14999.8|15006.8|14996.8|360
1645416900000|2022-02-21 04:15:00|15007.8|14997.8|15005.8|14995.8|15008.8|14998.8|15005.8|14995.8|357
1645417200000|2022-02-21 04:20:00|15004.8|14994.8|15002.8|14992.8|15005.8|14995.8|15002.8|14992.8|374
1645417500000|2022-02-21 04:25:00|15003.8|14993.8|15005.8|14995.8|15005.8|14995.8|15001.8|14991.8|388
1645417800000|2022-02-21 04:30:00|15004.8|14994.8|15005.8|14995.8|15007.8|14997.8|15002.8|14992.8|706
1645418100000|2022-02-21 04:35:00|15004.8|14994.8|15004.8|14994.8|15004.8|14994.8|15002.8|14992.8|202
1645418400000|2022-02-21 04:40:00|15003.8|14993.8|15003.8|14993.8|15006.8|14996.8|15002.8|14992.8|239
1645418700000|2022-02-21 04:45:00|15004.8|14994.8|15008.8|14998.8|15009.8|14999.8|15003.8|14993.8|288
1645419000000|2022-02-21 04:50:00|15009.8|14999.8|15007.8|14997.8|15009.8|14999.8|15007.8|14997.8|639
1645419300000|2022-02-21 04:55:00|15006.8|14996.8|15008.8|14998.8|15009.8|14999.8|15006.8|14996.8|318
1645419600000|2022-02-21 05:00:00|15007.8|14997.8|15019.8|15009.8|15023.8|15013.8|15007.8|14997.8|3379
1645419900000|2022-02-21 05:05:00|15020.8|15010.8|15048.8|15038.8|15049.8|15039.8|15019.8|15009.8|3468
1645420200000|2022-02-21 05:10:00|15047.8|15037.8|15044.8|15034.8|15055.8|15045.8|15037.8|15027.8|2254
1645420500000|2022-02-21 05:15:00|15045.8|15035.8|15054.8|15044.8|15058.8|15048.8|15040.8|15030.8|1596
1645420800000|2022-02-21 05:20:00|15055.8|15045.8|15041.8|15031.8|15056.8|15046.8|15039.8|15029.8|2224
1645421100000|2022-02-21 05:25:00|15042.8|15032.8|15055.8|15045.8|15058.8|15048.8|15038.8|15028.8|1401
1645421400000|2022-02-21 05:30:00|15056.8|15046.8|15039.8|15029.8|15056.8|15046.8|15039.8|15029.8|2219
1645421700000|2022-02-21 05:35:00|15038.8|15028.8|15044.8|15034.8|15047.8|15037.8|15033.8|15023.8|1601
1645422000000|2022-02-21 05:40:00|15043.8|15033.8|15026.8|15016.8|15047.8|15037.8|15025.8|15015.8|1846
1645422300000|2022-02-21 05:45:00|15025.8|15015.8|15007.8|14997.8|15026.8|15016.8|15007.8|14997.8|2696
1645422600000|2022-02-21 05:50:00|15008.8|14998.8|15005.8|14995.8|15008.8|14998.8|14998.8|14988.8|2377
1645422900000|2022-02-21 05:55:00|15006.8|14996.8|15002.8|14992.8|15010.8|15000.8|15000.8|14990.8|2046
1645423200000|2022-02-21 06:00:00|15000.8|14990.8|14991.8|14981.8|15001.8|14991.8|14979.8|14969.8|3004
1645423500000|2022-02-21 06:05:00|14990.8|14980.8|14983.8|14973.8|15000.8|14990.8|14983.8|14973.8|2215
1645423800000|2022-02-21 06:10:00|14985.8|14975.8|15003.8|14993.8|15003.8|14993.8|14984.8|14974.8|1787
1645424100000|2022-02-21 06:15:00|15004.8|14994.8|15003.8|14993.8|15010.8|15000.8|14997.8|14987.8|2371
1645424400000|2022-02-21 06:20:00|15004.8|14994.8|15010.8|15000.8|15013.8|15003.8|15002.8|14992.8|2456
1645424700000|2022-02-21 06:25:00|15011.8|15001.8|15020.8|15010.8|15029.8|15019.8|15009.8|14999.8|2819
1645425000000|2022-02-21 06:30:00|15021.8|15011.8|15025.8|15015.8|15030.8|15020.8|15020.8|15010.8|4044
1645425300000|2022-02-21 06:35:00|15026.8|15016.8|15049.8|15039.8|15050.8|15040.8|15024.8|15014.8|4471
1645425600000|2022-02-21 06:40:00|15048.8|15038.8|15060.8|15050.8|15067.8|15057.8|15047.8|15037.8|6479
1645425900000|2022-02-21 06:45:00|15061.8|15051.8|15073.8|15063.8|15074.8|15064.8|15055.8|15045.8|6311
1645426200000|2022-02-21 06:50:00|15074.8|15064.8|15079.8|15069.8|15084.8|15074.8|15071.8|15061.8|5641
1645426500000|2022-02-21 06:55:00|15080.8|15070.8|15073.8|15063.8|15084.8|15074.8|15072.8|15062.8|3503
1645426800000|2022-02-21 07:00:00|15072.8|15062.8|15072.8|15062.8|15079.8|15069.8|15065.8|15055.8|2406
1645427100000|2022-02-21 07:05:00|15073.8|15063.8|15067.8|15057.8|15073.8|15063.8|15064.8|15054.8|1363
1645427400000|2022-02-21 07:10:00|15066.8|15056.8|15066.8|15056.8|15070.8|15060.8|15064.8|15054.8|990
1645427700000|2022-02-21 07:15:00|15065.8|15055.8|15072.8|15062.8|15077.8|15067.8|15064.8|15054.8|1379
1645428000000|2022-02-21 07:20:00|15073.8|15063.8|15074.8|15064.8|15076.8|15066.8|15066.8|15056.8|566
1645428300000|2022-02-21 07:25:00|15073.8|15063.8|15073.8|15063.8|15077.8|15067.8|15071.8|15061.8|322
1645428600000|2022-02-21 07:30:00|15072.8|15062.8|15061.8|15051.8|15075.8|15065.8|15060.8|15050.8|1616
1645428900000|2022-02-21 07:35:00|15064.8|15054.8|15065.8|15055.8|15066.8|15056.8|15063.8|15053.8|166
1645429200000|2022-02-21 07:40:00|15063.8|15053.8|15062.8|15052.8|15068.8|15058.8|15062.8|15052.8|342
1645429500000|2022-02-21 07:45:00|15065.8|15055.8|15066.8|15056.8|15071.8|15061.8|15062.8|15052.8|271
1645429800000|2022-02-21 07:50:00|15064.8|15054.8|15068.8|15058.8|15072.8|15062.8|15064.8|15054.8|418
1645430100000|2022-02-21 07:55:00|15067.8|15057.8|15074.8|15064.8|15077.8|15067.8|15067.8|15057.8|399
1645430400000|2022-02-21 08:00:00|15073.8|15062.8|15061.8|15049.8|15073.8|15062.8|15058.8|15046.8|439
1645430700000|2022-02-21 08:05:00|15060.8|15050.8|15060.8|15048.8|15067.8|15056.8|15058.8|15047.8|471
1645431000000|2022-02-21 08:10:00|15059.8|15049.8|15067.8|15055.8|15068.8|15057.8|15058.8|15047.8|367
1645431300000|2022-02-21 08:15:00|15068.8|15056.8|15067.8|15055.8|15072.8|15060.8|15064.8|15052.8|182
1645431600000|2022-02-21 08:20:00|15066.8|15054.8|15074.8|15063.8|15078.8|15067.8|15061.8|15050.8|678
1645431900000|2022-02-21 08:25:00|15073.8|15062.8|15075.8|15062.8|15081.8|15070.8|15073.8|15061.8|1427
1645432200000|2022-02-21 08:30:00|15083.9|15059.9|15094.4|15070.4|15105|15081|15083.9|15059.9|0
1645432500000|2022-02-21 08:35:00|15094.2|15070.2|15063.1|15039.1|15094.2|15070.2|15028|15004|433
1645432800000|2022-02-21 08:40:00|15064|15040|15047.5|15023.5|15065.5|15041.5|15047|15023|0
1645433100000|2022-02-21 08:45:00|15047.4|15023.4|15055.2|15031.2|15061.7|15037.7|15045|15021|0
1645433400000|2022-02-21 08:50:00|15056.1|15032.1|15042.1|15018.1|15067.7|15043.7|15038.8|15014.8|0
1645433700000|2022-02-21 08:55:00|15041.9|15017.9|15050.8|15026.8|15051.7|15027.7|15039.6|15015.6|0
1645434000000|2022-02-21 09:00:00|15051.7|15027.7|15043.8|15031.8|15067.8|15054.8|15037.8|15025.8|962
1645434300000|2022-02-21 09:05:00|15044.8|15030.8|15041.8|15029.8|15044.8|15032.8|15030.8|15018.8|722
1645434600000|2022-02-21 09:10:00|15040.8|15028.8|15038.8|15025.8|15043.8|15031.8|15032.8|15019.8|373
1645434900000|2022-02-21 09:15:00|15037.8|15024.8|15038.8|15026.8|15044.8|15033.8|15034.8|15023.8|535
1645435200000|2022-02-21 09:20:00|15037.8|15025.8|15042.8|15031.8|15042.8|15031.8|15034.8|15023.8|490
1645435500000|2022-02-21 09:25:00|15043.8|15032.8|15040.8|15029.8|15045.8|15033.8|15039.8|15028.8|362
1645435800000|2022-02-21 09:30:00|15041.8|15030.8|15040.8|15029.8|15044.8|15033.8|15039.8|15028.8|452
1645436100000|2022-02-21 09:35:00|15041.8|15030.8|15035.8|15023.8|15041.8|15030.8|15034.8|15023.8|218
1645436400000|2022-02-21 09:40:00|15034.8|15022.8|15033.8|15021.8|15036.8|15024.8|15031.8|15020.8|198
1645436700000|2022-02-21 09:45:00|15034.8|15022.8|15035.8|15024.8|15036.8|15025.8|15031.8|15020.8|106
1645437000000|2022-02-21 09:50:00|15034.8|15023.8|15029.8|15017.8|15035.8|15024.8|15026.8|15015.8|280
1645437300000|2022-02-21 09:55:00|15030.8|15018.8|15033.8|15022.8|15034.8|15022.8|15023.8|15012.8|275
1645437600000|2022-02-21 10:00:00|15032.8|15021.8|15032.8|15021.8|15032.8|15021.8|15026.8|15014.8|156
1645437900000|2022-02-21 10:05:00|15031.8|15020.8|15033.8|15022.8|15039.8|15027.8|15031.8|15019.8|207
1645438200000|2022-02-21 10:10:00|15034.8|15023.8|15033.8|15021.8|15036.8|15025.8|15031.8|15019.8|109
1645438500000|2022-02-21 10:15:00|15034.8|15022.8|15033.8|15022.8|15036.8|15024.8|15032.8|15021.8|170
1645438800000|2022-02-21 10:20:00|15034.8|15021.8|15037.8|15025.8|15039.8|15028.8|15034.8|15021.8|310
1645439100000|2022-02-21 10:25:00|15036.8|15026.8|15027.8|15016.8|15036.8|15026.8|15027.8|15016.8|177
1645439400000|2022-02-21 10:30:00|15026.8|15015.8|15035.8|15024.8|15035.8|15024.8|15026.8|15015.8|312
1645439700000|2022-02-21 10:35:00|15034.8|15023.8|15038.8|15026.8|15038.8|15027.8|15032.8|15020.8|184
1645440000000|2022-02-21 10:40:00|15037.8|15025.8|15036.8|15024.8|15043.8|15032.8|15035.8|15023.8|393
1645440300000|2022-02-21 10:45:00|15035.8|15023.8|15032.8|15020.8|15036.8|15025.8|15031.8|15020.8|173
1645440600000|2022-02-21 10:50:00|15033.8|15021.8|15037.8|15025.8|15037.8|15025.8|15029.8|15017.8|425
1645440900000|2022-02-21 10:55:00|15038.8|15026.8|15040.8|15029.8|15041.8|15030.8|15037.8|15025.8|642
1645441200000|2022-02-21 11:00:00|15039.8|15028.8|15039.8|15028.8|15041.8|15029.8|15038.8|15027.8|136
1645441500000|2022-02-21 11:05:00|15038.8|15027.8|15025.8|15014.8|15040.8|15029.8|15024.8|15013.8|459
1645441800000|2022-02-21 11:10:00|15024.8|15013.8|15027.8|15015.8|15029.8|15018.8|15024.8|15013.8|193
1645442100000|2022-02-21 11:15:00|15026.8|15014.8|15021.8|15010.8|15027.8|15015.8|15017.8|15006.8|364
1645442400000|2022-02-21 11:20:00|15022.8|15009.8|15020.8|15008.8|15024.8|15012.8|15018.8|15007.8|96
1645442700000|2022-02-21 11:25:00|15019.8|15007.8|15015.8|15004.8|15020.8|15008.8|15014.8|15002.8|385
1645443000000|2022-02-21 11:30:00|15016.8|15005.8|15017.8|15006.8|15018.8|15007.8|15014.8|15003.8|259
1645443300000|2022-02-21 11:35:00|15016.8|15005.8|15016.8|15005.8|15021.8|15010.8|15015.8|15003.8|450
1645443600000|2022-02-21 11:40:00|15015.8|15004.8|15008.8|14997.8|15015.8|15004.8|15006.8|14995.8|463
1645443900000|2022-02-21 11:45:00|15009.8|14998.8|15011.8|15000.8|15012.8|15001.8|15009.8|14998.8|153
1645444200000|2022-02-21 11:50:00|15012.8|14999.8|15012.8|15000.8|15013.8|15002.8|15009.8|14998.8|230
1645444500000|2022-02-21 11:55:00|15013.8|15001.8|15019.8|15007.8|15020.8|15008.8|15012.8|15001.8|120
1645444800000|2022-02-21 12:00:00|15018.8|15008.8|15013.8|15001.8|15019.8|15008.8|15012.8|15001.8|257
1645445100000|2022-02-21 12:05:00|15012.8|15000.8|15007.8|14996.8|15013.8|15002.8|15007.8|14996.8|80
1645445400000|2022-02-21 12:10:00|15008.8|14997.8|15011.8|14999.8|15012.8|15001.8|15007.8|14996.8|253
1645445700000|2022-02-21 12:15:00|15010.8|15000.8|15008.8|14997.8|15011.8|15000.8|15007.8|14996.8|98
1645446000000|2022-02-21 12:20:00|15007.8|14996.8|15012.8|15000.8|15013.8|15002.8|15007.8|14996.8|108
1645446300000|2022-02-21 12:25:00|15013.8|15001.8|15011.8|14999.8|15014.8|15003.8|15010.8|14999.8|362
1645446600000|2022-02-21 12:30:00|15010.8|15000.8|15011.8|15000.8|15013.8|15002.8|15007.8|14996.8|45
1645446900000|2022-02-21 12:35:00|15012.8|15001.8|15010.8|14998.8|15012.8|15001.8|15008.8|14997.8|103
1645447200000|2022-02-21 12:40:00|15009.8|14997.8|15005.8|14993.8|15010.8|14997.8|14997.8|14986.8|496
1645447500000|2022-02-21 12:45:00|15006.8|14994.8|15002.8|14991.8|15009.8|14998.8|15002.8|14991.8|178
1645447800000|2022-02-21 12:50:00|15001.8|14990.8|15011.8|14999.8|15012.8|15000.8|14998.8|14986.8|269
1645448100000|2022-02-21 12:55:00|15010.8|14998.8|15010.8|14998.8|15012.8|15001.8|15009.8|14997.8|105
1645448400000|2022-02-21 13:00:00|15009.8|14997.8|15010.8|14999.8|15012.8|15001.8|15009.8|14997.8|171
1645448700000|2022-02-21 13:05:00|15009.8|14998.8|15006.8|14994.8|15011.8|14999.8|15004.8|14993.8|70
1645449000000|2022-02-21 13:10:00|15007.8|14996.8|15007.8|14995.8|15010.8|14999.8|15005.8|14993.8|72
1645449300000|2022-02-21 13:15:00|15008.8|14996.8|14996.8|14984.8|15010.8|14999.8|14995.8|14984.8|541
1645449600000|2022-02-21 13:20:00|14995.8|14983.8|15001.8|14990.8|15001.8|14990.8|14993.8|14982.8|555
1645449900000|2022-02-21 13:25:00|15002.8|14989.8|15001.8|14990.8|15003.8|14992.8|14999.8|14988.8|213
1645450200000|2022-02-21 13:30:00|15000.8|14989.8|14998.8|14987.8|15002.8|14991.8|14995.8|14984.8|200
1645450500000|2022-02-21 13:35:00|14999.8|14988.8|15002.8|14990.8|15005.8|14994.8|14997.8|14986.8|245
1645450800000|2022-02-21 13:40:00|15003.8|14991.8|15002.8|14991.8|15007.8|14996.8|15002.8|14990.8|135
1645451100000|2022-02-21 13:45:00|15003.8|14990.8|15002.8|14990.8|15005.8|14994.8|14999.8|14988.8|115
1645451400000|2022-02-21 13:50:00|15003.8|14991.8|15003.8|14991.8|15009.8|14997.8|15001.8|14990.8|85
1645451700000|2022-02-21 13:55:00|15002.8|14990.8|15016.8|15005.8|15020.8|15009.8|15001.8|14990.8|917
1645452000000|2022-02-21 14:00:00|15015.8|15004.8|15015.8|15004.8|15017.8|15006.8|15009.8|14998.8|187
1645452300000|2022-02-21 14:05:00|15016.8|15003.8|15017.8|15006.8|15019.8|15008.8|15010.8|14998.8|278
1645452600000|2022-02-21 14:10:00|15016.8|15005.8|15021.8|15010.8|15022.8|15011.8|15015.8|15004.8|396
1645452900000|2022-02-21 14:15:00|15022.8|15009.8|15022.8|15010.8|15023.8|15012.8|15019.8|15007.8|315
1645453200000|2022-02-21 14:20:00|15023.8|15011.8|15026.8|15014.8|15027.8|15016.8|15022.8|15011.8|672
1645453500000|2022-02-21 14:25:00|15025.8|15015.8|15024.8|15012.8|15027.8|15016.8|15022.8|15011.8|95
1645453800000|2022-02-21 14:30:00|15025.8|15013.8|15025.8|15013.8|15026.8|15015.8|15022.8|15011.8|111
1645454100000|2022-02-21 14:35:00|15024.8|15012.8|15019.8|15008.8|15025.8|15014.8|15018.8|15007.8|169
1645454400000|2022-02-21 14:40:00|15018.8|15007.8|15012.8|15001.8|15020.8|15009.8|15009.8|14998.8|110
1645454700000|2022-02-21 14:45:00|15013.8|15002.8|15011.8|15000.8|15014.8|15003.8|15004.8|14993.8|209
1645455000000|2022-02-21 14:50:00|15012.8|15001.8|15017.8|15006.8|15017.8|15006.8|15009.8|14998.8|148
1645455300000|2022-02-21 14:55:00|15018.8|15007.8|15020.8|15009.8|15021.8|15009.8|15013.8|15002.8|147
1645455600000|2022-02-21 15:00:00|15019.8|15008.8|15021.8|15010.8|15022.8|15011.8|15014.8|15003.8|201
1645455900000|2022-02-21 15:05:00|15020.8|15009.8|15025.8|15014.8|15025.8|15014.8|15019.8|15008.8|183
1645456200000|2022-02-21 15:10:00|15026.8|15015.8|15026.8|15015.8|15027.8|15015.8|15023.8|15012.8|246
1645456500000|2022-02-21 15:15:00|15027.8|15016.8|15028.8|15017.8|15031.8|15019.8|15024.8|15013.8|389
1645456800000|2022-02-21 15:20:00|15029.8|15018.8|15024.8|15013.8|15029.8|15018.8|15023.8|15012.8|39
1645457100000|2022-02-21 15:25:00|15023.8|15012.8|15026.8|15015.8|15027.8|15016.8|15018.8|15006.8|79
1645457400000|2022-02-21 15:30:00|15025.8|15014.8|15025.8|15014.8|15030.8|15019.8|15024.8|15013.8|81
1645457700000|2022-02-21 15:35:00|15026.8|15015.8|15018.8|15007.8|15027.8|15015.8|15017.8|15006.8|470
1645458000000|2022-02-21 15:40:00|15019.8|15008.8|15020.8|15009.8|15022.8|15011.8|15017.8|15006.8|93
1645458300000|2022-02-21 15:45:00|15022.8|15011.8|15010.8|14999.8|15022.8|15011.8|15007.8|14996.8|255
1645458600000|2022-02-21 15:50:00|15011.8|15000.8|15013.8|15001.8|15014.8|15002.8|15007.8|14996.8|71
1645458900000|2022-02-21 15:55:00|15012.8|15000.8|15012.8|15001.8|15016.8|15005.8|15011.8|15000.8|98
1645459200000|2022-02-21 16:00:00|15011.8|15000.8|15003.8|14992.8|15011.8|15000.8|15002.8|14991.8|355
1645459500000|2022-02-21 16:05:00|15004.8|14991.8|15005.8|14994.8|15009.8|14997.8|15002.8|14991.8|379
1645459800000|2022-02-21 16:10:00|15006.8|14993.8|15006.8|14995.8|15010.8|14998.8|15003.8|14992.8|93
1645460100000|2022-02-21 16:15:00|15007.8|14996.8|15004.8|14993.8|15008.8|14997.8|15002.8|14991.8|240
1645460400000|2022-02-21 16:20:00|15005.8|14992.8|15004.8|14993.8|15006.8|14995.8|15003.8|14992.8|74
1645460700000|2022-02-21 16:25:00|15005.8|14994.8|15003.8|14992.8|15006.8|14994.8|14999.8|14988.8|365
1645461000000|2022-02-21 16:30:00|15004.8|14993.8|15002.8|14991.8|15006.8|14994.8|14999.8|14988.8|315
1645461300000|2022-02-21 16:35:00|15003.8|14992.8|15004.8|14993.8|15008.8|14996.8|15003.8|14991.8|97
1645461600000|2022-02-21 16:40:00|15005.8|14994.8|15004.8|14993.8|15007.8|14995.8|15000.8|14989.8|169
1645461900000|2022-02-21 16:45:00|15005.8|14994.8|15009.8|14997.8|15010.8|14999.8|15004.8|14993.8|62
1645462200000|2022-02-21 16:50:00|15008.8|14996.8|15005.8|14993.8|15008.8|14997.8|15002.8|14991.8|43
1645462500000|2022-02-21 16:55:00|15004.8|14992.8|14999.8|14988.8|15005.8|14993.8|14997.8|14986.8|151
1645462800000|2022-02-21 17:00:00|14998.8|14987.8|15001.8|14990.8|15002.8|14991.8|14998.8|14987.8|15
1645463100000|2022-02-21 17:05:00|15000.8|14989.8|15000.8|14989.8|15002.8|14990.8|14998.8|14987.8|35
1645463400000|2022-02-21 17:10:00|15001.8|14990.8|15001.8|14990.8|15003.8|14992.8|14998.8|14987.8|39
1645463700000|2022-02-21 17:15:00|15002.8|14991.8|15006.8|14994.8|15006.8|14995.8|14998.8|14987.8|30
1645464000000|2022-02-21 17:20:00|15005.8|14993.8|15002.8|14990.8|15005.8|14993.8|14996.8|14985.8|202
1645464300000|2022-02-21 17:25:00|15001.8|14989.8|14999.8|14988.8|15002.8|14991.8|14998.8|14987.8|69
1645464600000|2022-02-21 17:30:00|14998.8|14987.8|15002.8|14990.8|15003.8|14991.8|14998.8|14987.8|44
1645464900000|2022-02-21 17:35:00|15001.8|14991.8|15002.8|14990.8|15003.8|14991.8|15000.8|14989.8|21
1645465200000|2022-02-21 17:40:00|15001.8|14989.8|14998.8|14986.8|15002.8|14990.8|14997.8|14986.8|29
1645465500000|2022-02-21 17:45:00|14997.8|14987.8|14997.8|14986.8|14999.8|14988.8|14996.8|14985.8|46
1645465800000|2022-02-21 17:50:00|14996.8|14985.8|14997.8|14986.8|14998.8|14986.8|14996.8|14985.8|37
1645466100000|2022-02-21 17:55:00|14998.8|14987.8|14996.8|14985.8|15000.8|14988.8|14996.8|14985.8|134
1645466400000|2022-02-21 18:00:00|14998.8|14986.8|14996.8|14985.8|14999.8|14988.8|14995.8|14984.8|84
1645466700000|2022-02-21 18:05:00|14997.8|14984.8|14997.8|14985.8|14998.8|14986.8|14995.8|14984.8|102
1645467000000|2022-02-21 18:10:00|14996.8|14984.8|14996.8|14984.8|14997.8|14986.8|14995.8|14983.8|733
1645467300000|2022-02-21 18:15:00|14995.8|14983.8|14994.8|14982.8|14995.8|14984.8|14994.8|14982.8|84
1645467600000|2022-02-21 18:20:00|14993.8|14983.8|14989.8|14978.8|14994.8|14983.8|14989.8|14978.8|214
1645467900000|2022-02-21 18:25:00|14988.8|14977.8|14981.8|14969.8|14988.8|14977.8|14980.8|14969.8|562
1645468200000|2022-02-21 18:30:00||14970.8||14969.8||14970.8||14969.8|147
1645468500000|2022-02-21 18:35:00|14983.8|14970.8|14986.8|14975.8|14986.8|14975.8|14983.8|14970.8|339
1645468800000|2022-02-21 18:40:00|14987.8|14976.8|14981.8|14969.8|14987.8|14976.8|14981.8|14969.8|128
1645469100000|2022-02-21 18:45:00|14980.8|14970.8|14978.8|14967.8|14981.8|14970.8|14978.8|14967.8|103
1645469400000|2022-02-21 18:50:00|14977.8|14966.8|14975.8|14964.8|14977.8|14967.8|14975.8|14964.8|107
1645469700000|2022-02-21 18:55:00|14976.8|14965.8|14975.8|14964.8|14976.8|14965.8|14975.8|14964.8|14
1645470000000|2022-02-21 19:00:00||14963.8||14963.8||14963.8||14963.8|46
1645470300000|2022-02-21 19:05:00|14976.8|14964.8|14974.8|14963.8|14976.8|14964.8|14974.8|14963.8|79
1645470600000|2022-02-21 19:10:00|14975.8|14962.8|14973.8|14962.8|14975.8|14962.8|14973.8|14962.8|22
1645470900000|2022-02-21 19:15:00|14972.8|14961.8|14971.8|14959.8|14973.8|14962.8|14970.8|14959.8|463
1645471200000|2022-02-21 19:20:00|14972.8|14960.8|14972.8|14960.8|14972.8|14960.8|14972.8|14959.8|6
1645471500000|2022-02-21 19:25:00|14970.8|14961.8|14962.8|14951.8|14973.8|14961.8|14962.8|14951.8|434
1645471800000|2022-02-21 19:30:00|14963.8|14952.8|14959.8|14947.8|14964.8|14952.8|14957.8|14946.8|388
1645472100000|2022-02-21 19:35:00|14960.8|14948.8|14965.8|14952.8|14965.8|14953.8|14960.8|14947.8|94
1645472400000|2022-02-21 19:40:00|14966.8|14953.8|14966.3|14956.3|14967.8|14956.8|14965.8|14953.8|47
1645472700000|2022-02-21 19:45:00|14966.8|14956.8|14966.8|14956.8|14966.8|14956.8|14965.3|14955.3|41
1645473000000|2022-02-21 19:50:00|14967.8|14957.8|14966.3|14956.3|14967.8|14957.8|14964.3|14954.3|49
1645473300000|2022-02-21 19:55:00|14965.8|14955.8|14966.3|14956.3|14966.3|14956.3|14965.3|14955.3|40
1645473600000|2022-02-21 20:00:00|14966.8|14956.8|14964.3|14954.3|14966.8|14956.8|14964.3|14954.3|72
1645473900000|2022-02-21 20:05:00|14963.8|14953.8|14963.3|14953.3|14965.3|14955.3|14962.8|14952.8|146
1645474200000|2022-02-21 20:10:00|14963.8|14953.8|14963.3|14953.3|14963.8|14953.8|14962.8|14952.8|30
1645474500000|2022-02-21 20:15:00|14963.8|14953.8|14963.3|14953.3|14963.8|14953.8|14962.3|14952.3|23
1645474800000|2022-02-21 20:20:00|14963.8|14953.8|14960.8|14950.8|14964.3|14954.3|14960.8|14950.8|27
1645475100000|2022-02-21 20:25:00|14960.3|14950.3|14959.8|14949.8|14962.8|14952.8|14958.8|14948.8|100
1645475400000|2022-02-21 20:30:00|14960.3|14950.3|14962.3|14952.3|14962.3|14952.3|14959.8|14949.8|27
1645475700000|2022-02-21 20:35:00|14962.8|14952.8|14964.3|14954.3|14965.3|14955.3|14962.8|14952.8|76
1645476000000|2022-02-21 20:40:00|14963.8|14953.8|14964.3|14954.3|14966.3|14956.3|14962.8|14952.8|57
1645476300000|2022-02-21 20:45:00|14965.3|14955.3|14965.3|14955.3|14965.8|14955.8|14964.3|14954.3|47
1645476600000|2022-02-21 20:50:00|14964.8|14954.8|14965.3|14955.3|14965.8|14955.8|14963.3|14953.3|82
1645476900000|2022-02-21 20:55:00|14965.8|14955.8|14962.8|14952.8|14966.8|14956.8|14962.3|14952.3|137
1645477200000|2022-02-21 21:00:00|14963.3|14953.3|14964.8|14954.8|14964.8|14954.8|14961.8|14951.8|79
1645477500000|2022-02-21 21:05:00|14965.3|14955.3|14966.3|14956.3|14967.3|14957.3|14965.3|14955.3|54
1645477800000|2022-02-21 21:10:00|14966.8|14956.8|14968.8|14958.8|14969.3|14959.3|14966.8|14956.8|11
1645478100000|2022-02-21 21:15:00|14975.8|14951.8|14975.8|14951.8|14975.8|14951.8|14975.8|14951.8|0
1645484400000|2022-02-21 23:00:00|14959.8|14935.8|14942.6|14918.6|14973.1|14949.1|14931.2|14907.2|0
1645484700000|2022-02-21 23:05:00|14940.1|14916.1|14967.9|14943.9|14975.3|14951.3|14938.7|14914.7|0
1645485000000|2022-02-21 23:10:00|14967.2|14943.2|14946.6|14922.6|14967.5|14943.5|14941|14917|0
1645485300000|2022-02-21 23:15:00|14945.9|14921.9|14947.3|14923.3|14963.5|14939.5|14943.8|14919.8|0
1645485600000|2022-02-21 23:20:00|14947|14923|14919.8|14895.8|14952.3|14928.3|14910.9|14886.9|0
1645485900000|2022-02-21 23:25:00|14920.8|14896.8|14914|14890|14928.5|14904.5|14907.3|14883.3|0
1645486200000|2022-02-21 23:30:00|14912.2|14888.2|14939.2|14915.2|14950.7|14926.7|14905.5|14881.5|0
1645486500000|2022-02-21 23:35:00|14939.5|14915.5|14946.7|14922.7|14950.5|14926.5|14935.1|14911.1|0
1645486800000|2022-02-21 23:40:00|14946.3|14922.3|14934.7|14910.7|14950.9|14926.9|14931.6|14907.6|0
1645487100000|2022-02-21 23:45:00|14935.1|14911.1|14961|14937|14965|14941|14932.6|14908.6|0
1645487400000|2022-02-21 23:50:00|14961.4|14937.4|14957.4|14933.4|14965.1|14941.1|14950|14926|0
1645487700000|2022-02-21 23:55:00|14957|14933|14966.3|14942.3|14979.5|14955.5|14953.5|14929.5|0
1645488000000|2022-02-22 00:00:00|14967|14943|14961.2|14937.2|14973.3|14949.3|14955.2|14931.2|0
1645488300000|2022-02-22 00:05:00|14961.5|14937.5|14956.9|14932.9|14972|14948|14948.5|14924.5|0
1645488600000|2022-02-22 00:10:00|14956.5|14932.5|14950.1|14926.1|14966|14942|14948.3|14924.3|0
1645488900000|2022-02-22 00:15:00|14948.7|14924.7|14992.5|14968.5|15001.6|14977.6|14941.3|14917.3|0
1645489200000|2022-02-22 00:20:00|14992.3|14968.3|15004.7|14980.7|15012.8|14988.8|14988.5|14964.5|0
1645489500000|2022-02-22 00:25:00|15004.2|14980.2|15015.6|14991.6|15024.2|15000.2|14996.1|14972.1|0
1645489800000|2022-02-22 00:30:00|15015.7|14991.7|15001.6|14977.6|15031|15007|14999.9|14975.9|0
1645490100000|2022-02-22 00:35:00|15001.5|14977.5|15022.5|14998.5|15028.1|15004.1|14997.8|14973.8|0
1645490400000|2022-02-22 00:40:00|15022.1|14998.1|15016.3|14992.3|15022.6|14998.6|15008.4|14984.4|0
1645490700000|2022-02-22 00:45:00|15016.1|14992.1|15010.6|14986.6|15022.4|14998.4|15002.4|14978.4|0
1645491000000|2022-02-22 00:50:00|15011.1|14987.1|14989.1|14965.1|15011.9|14987.9|14988.6|14964.6|0
1645491300000|2022-02-22 00:55:00|14989.4|14965.4|14987.7|14963.7|14995.8|14971.8|14984|14960|0
1645491600000|2022-02-22 01:00:00|14986.8|14962.8|14961.8|14951.8|14987|14973.3|14961.3|14951.3|2944
1645491900000|2022-02-22 01:05:00|14963.3|14953.3|14962.8|14952.8|14976.3|14966.3|14962.3|14952.3|1855
1645492200000|2022-02-22 01:10:00|14963.8|14953.8|14955.3|14945.3|14964.3|14954.3|14948.3|14938.3|2357
1645492500000|2022-02-22 01:15:00|14955.8|14945.8|14946.3|14936.3|14964.8|14954.8|14933.8|14923.8|5624
1645492800000|2022-02-22 01:20:00|14948.8|14938.8|14914.3|14904.3|14952.8|14942.8|14907.8|14897.8|4405
1645493100000|2022-02-22 01:25:00|14913.8|14903.8|14905.3|14895.3|14932.8|14922.8|14904.3|14894.3|4453
1645493400000|2022-02-22 01:30:00|14908.3|14898.3|14855.3|14845.3|14914.8|14904.8|14824.8|14814.8|31785
1645493700000|2022-02-22 01:35:00|14855.8|14845.8|14856.8|14846.8|14887.3|14877.3|14827.8|14817.8|20599
1645494000000|2022-02-22 01:40:00|14855.8|14845.8|14837.8|14827.8|14879.8|14869.8|14837.3|14827.3|13789
1645494300000|2022-02-22 01:45:00|14836.8|14826.8|14809.8|14799.8|14840.8|14830.8|14803.8|14793.8|14710
1645494600000|2022-02-22 01:50:00|14808.8|14798.8|14783.8|14773.8|14808.8|14798.8|14778.8|14768.8|12612
1645494900000|2022-02-22 01:55:00|14785.8|14775.8|14746.8|14736.8|14796.8|14786.8|14746.8|14736.8|10262
1645495200000|2022-02-22 02:00:00|14743.8|14733.8|14753.8|14743.8|14767.8|14757.8|14734.8|14724.8|11502
1645495500000|2022-02-22 02:05:00|14751.8|14741.8|14730.8|14720.8|14751.8|14741.8|14715.8|14705.8|7706
1645495800000|2022-02-22 02:10:00|14731.8|14721.8|14744.9|14734.9|14746.9|14736.9|14719.9|14709.9|7087
1645496100000|2022-02-22 02:15:00|14743.9|14733.9|14740.9|14730.9|14745.9|14735.9|14725.9|14715.9|5281
1645496400000|2022-02-22 02:20:00|14741.9|14731.9|14742.9|14732.9|14753.9|14743.9|14734.9|14724.9|8576
1645496700000|2022-02-22 02:25:00|14740.9|14730.9|14713.9|14703.9|14741.9|14731.9|14712.9|14702.9|6940
1645497000000|2022-02-22 02:30:00|14714.9|14704.9|14722.9|14712.9|14738.9|14728.9|14702.9|14692.9|8280
1645497300000|2022-02-22 02:35:00|14723.9|14713.9|14706.9|14696.9|14724.9|14714.9|14697.9|14687.9|8992
1645497600000|2022-02-22 02:40:00|14705.9|14695.9|14713.9|14703.9|14718.9|14708.9|14702.9|14692.9|7312
1645497900000|2022-02-22 02:45:00|14712.9|14702.9|14735.9|14725.9|14756.9|14746.9|14712.9|14702.9|7421
1645498200000|2022-02-22 02:50:00|14734.9|14724.9|14740.9|14730.9|14756.9|14746.9|14721.9|14711.9|7501
1645498500000|2022-02-22 02:55:00|14741.9|14731.9|14738.9|14728.9|14750.9|14740.9|14731.9|14721.9|6651
1645498800000|2022-02-22 03:00:00|14739.9|14729.9|14746.9|14736.9|14758.9|14748.9|14735.9|14725.9|6107
1645499100000|2022-02-22 03:05:00|14747.9|14737.9|14739.9|14729.9|14756.9|14746.9|14739.9|14729.9|6033
1645499400000|2022-02-22 03:10:00|14740.9|14730.9|14734.9|14724.9|14751.9|14741.9|14729.9|14719.9|7070
1645499700000|2022-02-22 03:15:00|14733.9|14723.9|14736.9|14726.9|14748.9|14738.9|14733.9|14723.9|4782
1645500000000|2022-02-22 03:20:00|14734.9|14724.9|14740.9|14730.9|14747.9|14737.9|14729.9|14719.9|4051
1645500300000|2022-02-22 03:25:00|14743.9|14733.9|14731.9|14721.9|14749.9|14739.9|14729.9|14719.9|3942
1645500600000|2022-02-22 03:30:00|14730.9|14720.9|14722.9|14712.9|14731.9|14721.9|14721.9|14711.9|1904
1645500900000|2022-02-22 03:35:00|14723.9|14713.9|14726.9|14716.9|14726.9|14716.9|14714.9|14704.9|1920
1645501200000|2022-02-22 03:40:00|14725.9|14715.9|14745.9|14735.9|14745.9|14735.9|14723.9|14713.9|1378
1645501500000|2022-02-22 03:45:00|14746.9|14736.9|14739.9|14729.9|14746.9|14736.9|14733.9|14723.9|1112
1645501800000|2022-02-22 03:50:00|14738.9|14728.9|14740.9|14730.9|14747.9|14737.9|14735.9|14725.9|1855
1645502100000|2022-02-22 03:55:00|14739.9|14729.9|14743.9|14733.9|14749.9|14739.9|14735.9|14725.9|1126
1645502400000|2022-02-22 04:00:00|14744.9|14734.9|14749.9|14739.9|14751.9|14741.9|14744.9|14734.9|1213
1645502700000|2022-02-22 04:05:00|14747.9|14737.9|14751.9|14741.9|14752.9|14742.9|14747.9|14737.9|803
1645503000000|2022-02-22 04:10:00|14752.9|14742.9|14748.9|14738.9|14753.9|14743.9|14747.9|14737.9|1022
1645503300000|2022-02-22 04:15:00|14747.9|14737.9|14746.9|14736.9|14751.9|14741.9|14744.9|14734.9|1162
1645503600000|2022-02-22 04:20:00|14747.9|14737.9|14750.9|14740.9|14753.9|14743.9|14746.9|14736.9|943
1645503900000|2022-02-22 04:25:00|14749.9|14739.9|14755.9|14745.9|14756.9|14746.9|14748.9|14738.9|1484
1645504200000|2022-02-22 04:30:00|14752.9|14742.9|14755.9|14745.9|14757.9|14747.9|14751.9|14741.9|1398
1645504500000|2022-02-22 04:35:00|14754.9|14744.9|14765.9|14755.9|14765.9|14755.9|14754.9|14744.9|1530
1645504800000|2022-02-22 04:40:00|14764.9|14754.9|14764.9|14754.9|14765.9|14755.9|14758.9|14748.9|1227
1645505100000|2022-02-22 04:45:00|14765.9|14755.9|14759.9|14749.9|14766.9|14756.9|14756.9|14746.9|1444
1645505400000|2022-02-22 04:50:00|14758.9|14748.9|14755.9|14745.9|14759.9|14749.9|14752.9|14742.9|1338
1645505700000|2022-02-22 04:55:00|14756.9|14746.9|14758.9|14748.9|14761.9|14751.9|14753.9|14743.9|1180
1645506000000|2022-02-22 05:00:00|14760.9|14750.9|14762.9|14752.9|14770.9|14760.9|14742.9|14732.9|9877
1645506300000|2022-02-22 05:05:00|14763.9|14753.9|14764.9|14754.9|14772.9|14762.9|14751.9|14741.9|4241
1645506600000|2022-02-22 05:10:00|14765.9|14755.9|14739.9|14729.9|14771.9|14761.9|14734.9|14724.9|3418
1645506900000|2022-02-22 05:15:00|14740.9|14730.9|14756.9|14746.9|14758.9|14748.9|14740.9|14730.9|2920
1645507200000|2022-02-22 05:20:00|14757.9|14747.9|14743.9|14733.9|14757.9|14747.9|14742.9|14732.9|2052
1645507500000|2022-02-22 05:25:00|14744.9|14734.9|14775.9|14765.9|14797.9|14787.9|14744.9|14734.9|5573
1645507800000|2022-02-22 05:30:00|14774.9|14764.9|14757.9|14747.9|14777.9|14767.9|14756.9|14746.9|3186
1645508100000|2022-02-22 05:35:00|14758.9|14748.9|14769.9|14759.9|14773.9|14763.9|14752.9|14742.9|2277
1645508400000|2022-02-22 05:40:00|14770.9|14760.9|14761.9|14751.9|14772.9|14762.9|14753.9|14743.9|2435
1645508700000|2022-02-22 05:45:00|14762.9|14752.9|14754.9|14744.9|14765.9|14755.9|14751.9|14741.9|3850
1645509000000|2022-02-22 05:50:00|14753.9|14743.9|14770.9|14760.9|14771.9|14761.9|14751.9|14741.9|3131
1645509300000|2022-02-22 05:55:00|14769.9|14759.9|14759.9|14749.9|14773.9|14763.9|14757.9|14747.9|2055
1645509600000|2022-02-22 06:00:00|14758.9|14748.9|14743.9|14733.9|14758.9|14748.9|14739.9|14729.9|2313
1645509900000|2022-02-22 06:05:00|14744.9|14734.9|14764.9|14754.9|14766.9|14756.9|14744.9|14734.9|3270
1645510200000|2022-02-22 06:10:00|14763.9|14753.9|14766.9|14756.9|14775.9|14765.9|14759.9|14749.9|3770
1645510500000|2022-02-22 06:15:00|14770.9|14760.9|14775.9|14765.9|14784.9|14774.9|14769.9|14759.9|3780
1645510800000|2022-02-22 06:20:00|14776.9|14766.9|14772.9|14762.9|14781.9|14771.9|14770.9|14760.9|2258
1645511100000|2022-02-22 06:25:00|14774.9|14764.9|14765.9|14755.9|14775.9|14765.9|14752.9|14742.9|3052
1645511400000|2022-02-22 06:30:00|14766.9|14756.9|14787.9|14777.9|14798.9|14788.9|14766.9|14756.9|5956
1645511700000|2022-02-22 06:35:00|14788.9|14778.9|14804.9|14794.9|14810.9|14800.9|14780.9|14770.9|8347
1645512000000|2022-02-22 06:40:00|14803.9|14793.9|14808.9|14798.9|14815.9|14805.9|14803.9|14793.9|6470
1645512300000|2022-02-22 06:45:00|14809.9|14799.9|14806.9|14796.9|14809.9|14799.9|14795.9|14785.9|5278
1645512600000|2022-02-22 06:50:00|14807.9|14797.9|14808.9|14798.9|14814.9|14804.9|14801.9|14791.9|4185
1645512900000|2022-02-22 06:55:00|14807.9|14797.9|14808.9|14798.9|14811.9|14801.9|14796.9|14786.9|6729
1645513200000|2022-02-22 07:00:00|14809.9|14799.9|14828.9|14818.9|14830.9|14820.9|14806.9|14796.9|3417
1645513500000|2022-02-22 07:05:00|14827.9|14817.9|14827.9|14817.9|14828.9|14818.9|14822.9|14812.9|1365
1645513800000|2022-02-22 07:10:00|14826.9|14816.9|14823.9|14813.9|14828.9|14818.9|14818.9|14808.9|1238
1645514100000|2022-02-22 07:15:00|14822.9|14812.9|14803.9|14793.9|14823.9|14813.9|14803.9|14793.9|1135
1645514400000|2022-02-22 07:20:00|14804.9|14794.9|14810.9|14800.9|14816.9|14806.9|14803.9|14793.9|723
1645514700000|2022-02-22 07:25:00|14809.9|14799.9|14805.9|14795.9|14814.9|14804.9|14803.9|14793.9|616
1645515000000|2022-02-22 07:30:00|14806.9|14796.9|14797.9|14787.9|14808.9|14798.9|14794.9|14784.9|1441
1645515300000|2022-02-22 07:35:00|14798.9|14788.9|14805.9|14795.9|14807.9|14797.9|14797.9|14787.9|471
1645515600000|2022-02-22 07:40:00|14807.9|14797.9|14811.9|14801.9|14811.9|14801.9|14804.9|14794.9|1082
1645515900000|2022-02-22 07:45:00|14810.9|14800.9|14809.9|14799.9|14815.9|14805.9|14807.9|14797.9|1584
1645516200000|2022-02-22 07:50:00|14810.9|14800.9|14817.9|14807.9|14823.9|14813.9|14806.9|14796.9|1057
1645516500000|2022-02-22 07:55:00|14816.9|14806.9|14802.9|14792.9|14818.9|14808.9|14801.9|14791.9|917
1645516800000|2022-02-22 08:00:00|14803.9|14791.9|14815.9|14803.9|14820.9|14809.9|14798.9|14787.9|1121
1645517100000|2022-02-22 08:05:00|14816.9|14804.9|14807.9|14796.9|14816.9|14805.9|14804.9|14793.9|1058
1645517400000|2022-02-22 08:10:00|14806.9|14795.9|14826.9|14814.9|14827.9|14816.9|14801.9|14790.9|2425
1645517700000|2022-02-22 08:15:00|14827.9|14815.9|14832.9|14820.9|14834.9|14823.9|14818.9|14807.9|1341
1645518000000|2022-02-22 08:20:00|14833.9|14821.9|14827.9|14815.9|14839.9|14828.9|14824.9|14813.9|1417
1645518300000|2022-02-22 08:25:00|14826.9|14816.9|14817.9|14805.9|14829.9|14817.9|14816.9|14804.9|1662
1645518600000|2022-02-22 08:30:00|14813.7|14789.7|14813.1|14789.1|14822|14798|14784.3|14760.3|0
1645518900000|2022-02-22 08:35:00|14813.5|14789.5|14828.8|14804.8|14831.1|14807.1|14805.7|14781.7|2815
1645519200000|2022-02-22 08:40:00|14827.9|14803.9|14849.9|14825.9|14858.5|14834.5|14824.6|14800.6|0
1645519500000|2022-02-22 08:45:00|14849|14825|14846.7|14822.7|14855.5|14831.5|14822.4|14798.4|0
1645519800000|2022-02-22 08:50:00|14846.9|14822.9|14828.9|14804.9|14861.2|14837.2|14828.9|14804.9|0
1645520100000|2022-02-22 08:55:00|14829.2|14805.2|14854.8|14830.8|14865.4|14841.4|14826.9|14802.9|0
1645520400000|2022-02-22 09:00:00|14857.6|14833.6|14813.9|14802.9|14859.3|14835.3|14813.9|14801.9|4987
1645520700000|2022-02-22 09:05:00|14814.9|14803.9|14823.9|14812.9|14823.9|14812.9|14808.9|14796.9|494
1645521000000|2022-02-22 09:10:00|14824.9|14811.9|14821.9|14808.9|14827.9|14815.9|14817.9|14806.9|1348
1645521300000|2022-02-22 09:15:00|14822.9|14809.9|14834.9|14823.9|14834.9|14823.9|14821.9|14809.9|353
1645521600000|2022-02-22 09:20:00|14833.9|14822.9|14829.9|14818.9|14841.9|14829.9|14828.9|14817.9|1957
1645521900000|2022-02-22 09:25:00|14830.9|14819.9|14832.9|14821.9|14840.9|14828.9|14830.9|14818.9|532
1645522200000|2022-02-22 09:30:00|14833.9|14822.9|14837.9|14825.9|14841.9|14829.9|14832.9|14822.9|1363
1645522500000|2022-02-22 09:35:00|14838.9|14826.9|14845.9|14833.9|14846.9|14835.9|14837.9|14825.9|2292
1645522800000|2022-02-22 09:40:00|14844.9|14832.9|14838.9|14827.9|14844.9|14833.9|14836.9|14825.9|326
1645523100000|2022-02-22 09:45:00|14839.9|14828.9|14831.9|14820.9|14842.9|14830.9|14831.9|14820.9|377
1645523400000|2022-02-22 09:50:00|14832.9|14821.9|14840.9|14828.9|14843.9|14831.9|14832.9|14821.9|281
1645523700000|2022-02-22 09:55:00|14839.9|14827.9|14824.9|14813.9|14840.9|14827.9|14823.9|14812.9|280
1645524000000|2022-02-22 10:00:00|14825.9|14814.9|14832.9|14820.9|14837.9|14826.9|14821.9|14810.9|380
1645524300000|2022-02-22 10:05:00|14831.9|14821.9|14839.9|14827.9|14840.9|14828.9|14829.9|14818.9|134
1645524600000|2022-02-22 10:10:00|14838.9|14825.9|14843.9|14831.9|14843.9|14831.9|14834.9|14823.9|250
1645524900000|2022-02-22 10:15:00|14842.9|14830.9|14848.9|14836.9|14848.9|14837.9|14840.9|14828.9|202
1645525200000|2022-02-22 10:20:00|14847.9|14837.9|14847.9|14835.9|14854.9|14842.9|14847.9|14835.9|349
1645525500000|2022-02-22 10:25:00|14848.9|14836.9|14845.9|14833.9|14849.9|14838.9|14844.9|14832.9|221
1645525800000|2022-02-22 10:30:00|14844.9|14832.9|14841.9|14829.9|14845.9|14833.9|14840.9|14829.9|131
1645526100000|2022-02-22 10:35:00|14840.9|14828.9|14862.9|14850.9|14862.9|14850.9|14840.9|14828.9|740
1645526400000|2022-02-22 10:40:00|14863.9|14851.9|14866.9|14855.9|14869.9|14858.9|14862.9|14850.9|839
1645526700000|2022-02-22 10:45:00|14867.9|14856.9|14859.9|14848.9|14868.9|14857.9|14859.9|14848.9|481
1645527000000|2022-02-22 10:50:00|14860.9|14849.9|14871.9|14859.9|14873.9|14862.9|14859.9|14848.9|572
1645527300000|2022-02-22 10:55:00|14870.9|14860.9|14865.9|14854.9|14871.9|14860.9|14865.9|14854.9|510
1645527600000|2022-02-22 11:00:00|14866.9|14855.9|14872.9|14860.9|14873.9|14862.9|14864.9|14853.9|595
1645527900000|2022-02-22 11:05:00|14871.9|14859.9|14865.9|14854.9|14871.9|14859.9|14860.9|14849.9|107
1645528200000|2022-02-22 11:10:00|14866.9|14853.9|14860.9|14848.9|14866.9|14854.9|14859.9|14848.9|133
1645528500000|2022-02-22 11:15:00|14861.9|14849.9|14862.9|14851.9|14862.9|14851.9|14855.9|14844.9|267
1645528800000|2022-02-22 11:20:00|14863.9|14852.9|14859.9|14847.9|14866.9|14855.9|14858.9|14847.9|80
1645529100000|2022-02-22 11:25:00|14858.9|14846.9|14850.9|14839.9|14860.9|14848.9|14850.9|14839.9|1777
1645529400000|2022-02-22 11:30:00|14851.9|14840.9|14850.9|14838.9|14853.9|14841.9|14846.9|14834.9|189
1645529700000|2022-02-22 11:35:00|14851.9|14839.9|14848.9|14837.9|14855.9|14843.9|14847.9|14836.9|149
1645530000000|2022-02-22 11:40:00|14849.9|14838.9|14850.9|14838.9|14850.9|14839.9|14844.9|14833.9|236
1645530300000|2022-02-22 11:45:00|14851.9|14839.9|14855.9|14844.9|14855.9|14844.9|14848.9|14837.9|90
1645530600000|2022-02-22 11:50:00|14854.9|14842.9|14853.9|14841.9|14857.9|14846.9|14850.9|14839.9|331
1645530900000|2022-02-22 11:55:00|14854.9|14842.9|14849.9|14838.9|14855.9|14844.9|14849.9|14838.9|54
1645531200000|2022-02-22 12:00:00|14848.9|14836.9|14854.9|14842.9|14859.9|14847.9|14845.9|14834.9|418
1645531500000|2022-02-22 12:05:00|14853.9|14841.9|14847.9|14835.9|14856.9|14845.9|14846.9|14834.9|175
1645531800000|2022-02-22 12:10:00|14846.9|14834.9|14860.9|14848.9|14861.9|14850.9|14845.9|14834.9|249
1645532100000|2022-02-22 12:15:00|14861.9|14849.9|14869.9|14858.9|14871.9|14859.9|14859.9|14848.9|218
1645532400000|2022-02-22 12:20:00|14868.9|14857.9|14868.9|14856.9|14872.9|14861.9|14866.9|14854.9|244
1645532700000|2022-02-22 12:25:00|14867.9|14855.9|14864.9|14853.9|14868.9|14856.9|14864.9|14853.9|203
1645533000000|2022-02-22 12:30:00|14865.9|14852.9|14865.9|14854.9|14865.9|14854.9|14858.9|14847.9|234
1645533300000|2022-02-22 12:35:00|14864.9|14853.9|14861.9|14850.9|14865.9|14853.9|14857.9|14846.9|391
1645533600000|2022-02-22 12:40:00|14860.9|14849.9|14861.9|14850.9|14863.9|14852.9|14856.9|14845.9|185
1645533900000|2022-02-22 12:45:00|14862.9|14851.9|14862.9|14850.9|14866.9|14855.9|14860.9|14849.9|143
1645534200000|2022-02-22 12:50:00|14863.9|14851.9|14861.9|14849.9|14865.9|14854.9|14861.9|14849.9|107
1645534500000|2022-02-22 12:55:00|14860.9|14848.9|14861.9|14850.9|14863.9|14851.9|14858.9|14847.9|126
1645534800000|2022-02-22 13:00:00|14860.9|14849.9|14860.9|14849.9|14864.9|14853.9|14858.9|14847.9|352
1645535100000|2022-02-22 13:05:00|14861.9|14850.9|14864.9|14853.9|14865.9|14854.9|14857.9|14845.9|294
1645535400000|2022-02-22 13:10:00|14863.9|14852.9|14852.9|14841.9|14863.9|14852.9|14852.9|14840.9|262
1645535700000|2022-02-22 13:15:00|14853.9|14842.9|14853.9|14841.9|14855.9|14843.9|14849.9|14838.9|233
1645536000000|2022-02-22 13:20:00|14852.9|14840.9|14853.9|14842.9|14856.9|14845.9|14849.9|14838.9|322
1645536300000|2022-02-22 13:25:00|14854.9|14843.9|14847.9|14835.9|14856.9|14845.9|14845.9|14834.9|277
1645536600000|2022-02-22 13:30:00|14846.9|14836.9|14850.9|14838.9|14852.9|14841.9|14846.9|14835.9|212
1645536900000|2022-02-22 13:35:00|14851.9|14839.9|14855.9|14843.9|14855.9|14843.9|14847.9|14836.9|308
1645537200000|2022-02-22 13:40:00|14856.9|14845.9|14856.9|14845.9|14862.9|14851.9|14856.9|14845.9|97
1645537500000|2022-02-22 13:45:00|14857.9|14846.9|14852.9|14841.9|14857.9|14846.9|14850.9|14839.9|153
1645537800000|2022-02-22 13:50:00|14853.9|14842.9|14854.9|14843.9|14856.9|14845.9|14850.9|14839.9|2275
1645538100000|2022-02-22 13:55:00|14853.9|14842.9|14856.9|14844.9|14856.9|14845.9|14851.9|14840.9|177
1645538400000|2022-02-22 14:00:00|14855.9|14843.9|14857.9|14845.9|14862.9|14850.9|14851.9|14839.9|376
1645538700000|2022-02-22 14:05:00|14856.9|14846.9|14858.9|14847.9|14862.9|14851.9|14856.9|14845.9|299
1645539000000|2022-02-22 14:10:00|14859.9|14848.9|14853.9|14842.9|14863.9|14851.9|14853.9|14842.9|123
1645539300000|2022-02-22 14:15:00|14854.9|14843.9|14850.9|14838.9|14854.9|14843.9|14847.9|14836.9|144
1645539600000|2022-02-22 14:20:00|14849.9|14837.9|14844.9|14833.9|14850.9|14838.9|14843.9|14831.9|202
1645539900000|2022-02-22 14:25:00|14843.9|14832.9|14841.9|14830.9|14844.9|14832.9|14834.9|14823.9|672
1645540200000|2022-02-22 14:30:00|14844.9|14829.9|14848.9|14837.9|14865.9|14854.9|14841.9|14829.9|1141
1645540500000|2022-02-22 14:35:00|14849.9|14838.9|14838.9|14827.9|14854.9|14843.9|14838.9|14826.9|805
1645540800000|2022-02-22 14:40:00|14839.9|14829.9|14853.9|14841.9|14862.9|14851.9|14836.9|14825.9|674
1645541100000|2022-02-22 14:45:00|14852.9|14842.9|14859.9|14848.9|14865.9|14854.9|14852.9|14841.9|697
1645541400000|2022-02-22 14:50:00|14860.9|14849.9|14869.9|14858.9|14869.9|14858.9|14853.9|14842.9|830
1645541700000|2022-02-22 14:55:00|14868.9|14857.9|14858.9|14846.9|14869.9|14858.9|14857.9|14846.9|277
1645542000000|2022-02-22 15:00:00|14859.9|14847.9|14862.9|14850.9|14863.9|14852.9|14848.9|14837.9|292
1645542300000|2022-02-22 15:05:00|14861.9|14851.9|14865.9|14853.9|14866.9|14855.9|14848.9|14836.9|529
1645542600000|2022-02-22 15:10:00|14864.9|14852.9|14869.9|14858.9|14873.9|14862.9|14858.9|14847.9|766
1645542900000|2022-02-22 15:15:00|14870.9|14859.9|14868.9|14857.9|14873.9|14862.9|14867.9|14855.9|282
1645543200000|2022-02-22 15:20:00|14867.9|14856.9|14863.9|14851.9|14873.9|14861.9|14861.9|14850.9|1718
1645543500000|2022-02-22 15:25:00|14864.9|14852.9|14867.9|14856.9|14871.9|14859.9|14856.9|14845.9|2807
1645543800000|2022-02-22 15:30:00|14868.9|14857.9|14857.9|14846.9|14868.9|14857.9|14855.9|14843.9|993
1645544100000|2022-02-22 15:35:00|14856.9|14845.9|14846.9|14834.9|14859.9|14847.9|14844.9|14832.9|726
1645544400000|2022-02-22 15:40:00|14845.9|14835.9|14855.9|14844.9|14858.9|14847.9|14845.9|14835.9|450
1645544700000|2022-02-22 15:45:00|14854.9|14843.9|14853.9|14842.9|14860.9|14849.9|14847.9|14836.9|215
1645545000000|2022-02-22 15:50:00|14852.9|14841.9|14847.9|14836.9|14853.9|14842.9|14846.9|14834.9|496
1645545300000|2022-02-22 15:55:00|14846.9|14835.9|14843.9|14832.9|14848.9|14837.9|14841.9|14830.9|375
1645545600000|2022-02-22 16:00:00|14842.9|14831.9|14846.9|14835.9|14850.9|14839.9|14841.9|14830.9|227
1645545900000|2022-02-22 16:05:00|14845.9|14833.9|14837.9|14826.9|14849.9|14838.9|14834.9|14823.9|424
1645546200000|2022-02-22 16:10:00|14836.9|14825.9|14839.9|14828.9|14846.9|14834.9|14836.9|14825.9|249
1645546500000|2022-02-22 16:15:00|14840.9|14829.9|14836.9|14824.9|14842.9|14831.9|14827.9|14816.9|427
1645546800000|2022-02-22 16:20:00|14835.9|14825.9|14844.9|14833.9|14845.9|14833.9|14833.9|14822.9|540
1645547100000|2022-02-22 16:25:00|14845.9|14834.9|14837.9|14825.9|14845.9|14834.9|14834.9|14823.9|438
1645547400000|2022-02-22 16:30:00|14835.9|14826.9|14845.9|14834.9|14847.9|14836.9|14832.9|14821.9|382
1645547700000|2022-02-22 16:35:00|14844.9|14833.9|14850.9|14839.9|14851.9|14840.9|14842.9|14831.9|630
1645548000000|2022-02-22 16:40:00|14851.9|14840.9|14851.9|14839.9|14857.9|14845.9|14848.9|14837.9|218
1645548300000|2022-02-22 16:45:00|14850.9|14840.9|14853.9|14841.9|14853.9|14842.9|14844.9|14832.9|451
1645548600000|2022-02-22 16:50:00|14852.9|14842.9|14834.9|14823.9|14857.9|14846.9|14832.9|14821.9|376
1645548900000|2022-02-22 16:55:00|14833.9|14822.9|14831.9|14820.9|14833.9|14822.9|14824.9|14813.9|359
1645549200000|2022-02-22 17:00:00|14830.9|14819.9|14833.9|14822.9|14839.9|14827.9|14825.9|14814.9|470
1645549500000|2022-02-22 17:05:00|14834.9|14823.9|14833.9|14822.9|14838.9|14826.9|14830.9|14819.9|430
1645549800000|2022-02-22 17:10:00|14832.9|14821.9|14821.9|14810.9|14832.9|14822.9|14821.9|14809.9|388
1645550100000|2022-02-22 17:15:00|14822.9|14809.9|14817.9|14806.9|14822.9|14811.9|14816.9|14805.9|420
1645550400000|2022-02-22 17:20:00|14816.9|14805.9|14820.9|14809.9|14827.9|14816.9|14815.9|14804.9|216
1645550700000|2022-02-22 17:25:00|14819.9|14808.9|14819.9|14808.9|14823.9|14812.9|14818.9|14806.9|220
1645551000000|2022-02-22 17:30:00|14818.9|14807.9|14815.9|14804.9|14822.9|14811.9|14814.9|14803.9|159
1645551300000|2022-02-22 17:35:00|14816.9|14805.9|14818.9|14807.9|14820.9|14809.9|14816.9|14804.9|151
1645551600000|2022-02-22 17:40:00|14817.9|14806.9|14820.9|14809.9|14824.9|14813.9|14815.9|14804.9|130
1645551900000|2022-02-22 17:45:00|14819.9|14808.9|14813.9|14802.9|14822.9|14811.9|14812.9|14800.9|121
1645552200000|2022-02-22 17:50:00|14814.9|14803.9|14814.9|14803.9|14819.9|14808.9|14814.9|14803.9|96
1645552500000|2022-02-22 17:55:00|14815.9|14804.9|14816.9|14805.9|14820.9|14808.9|14811.9|14800.9|137
1645552800000|2022-02-22 18:00:00|14817.9|14804.9|14816.9|14805.9|14819.9|14807.9|14811.9|14800.9|274
1645553100000|2022-02-22 18:05:00|14817.9|14806.9|14821.9|14810.9|14824.9|14813.9|14815.9|14804.9|144
1645553400000|2022-02-22 18:10:00|14822.9|14809.9|14825.9|14814.9|14829.9|14818.9|14822.9|14809.9|165
1645553700000|2022-02-22 18:15:00|14826.9|14815.9|14804.9|14792.9|14826.9|14815.9|14804.9|14792.9|302
1645554000000|2022-02-22 18:20:00|14805.9|14793.9|14816.9|14805.9|14817.9|14806.9|14803.9|14792.9|257
1645554300000|2022-02-22 18:25:00|14817.9|14806.9|14817.9|14806.9|14817.9|14806.9|14810.9|14799.9|186
1645554600000|2022-02-22 18:30:00|14818.9|14807.9|14819.9|14808.9|14822.9|14811.9|14814.9|14802.9|432
1645554900000|2022-02-22 18:35:00|14820.9|14809.9|14817.9|14805.9|14820.9|14809.9|14813.9|14802.9|169
1645555200000|2022-02-22 18:40:00|14818.9|14806.9|14805.9|14794.9|14822.9|14810.9|14805.9|14794.9|196
1645555500000|2022-02-22 18:45:00|14806.9|14793.9|14800.9|14788.9|14806.9|14795.9|14798.9|14787.9|217
1645555800000|2022-02-22 18:50:00|14799.9|14789.9|14791.9|14780.9|14801.9|14789.9|14791.9|14780.9|307
1645556100000|2022-02-22 18:55:00|14792.9|14781.9|14801.9|14790.9|14802.9|14791.9|14791.9|14781.9|278
1645556400000|2022-02-22 19:00:00|14800.9|14789.9|14795.9|14784.9|14800.9|14789.9|14791.9|14780.9|165
1645556700000|2022-02-22 19:05:00|14796.9|14785.9|14787.9|14776.9|14797.9|14785.9|14787.9|14776.9|232
1645557000000|2022-02-22 19:10:00|14788.9|14777.9|14801.9|14789.9|14801.9|14789.9|14786.9|14775.9|163
1645557300000|2022-02-22 19:15:00|14800.9|14790.9|14805.9|14793.9|14807.9|14795.9|14799.9|14788.9|124
1645557600000|2022-02-22 19:20:00|14806.9|14794.9|14797.9|14786.9|14812.9|14801.9|14789.9|14777.9|200
1645557900000|2022-02-22 19:25:00|14798.9|14785.9|14817.9|14805.9|14819.9|14807.9|14796.9|14785.9|423
1645558200000|2022-02-22 19:30:00|14816.9|14804.9|14823.9|14812.9|14836.9|14824.9|14811.9|14800.9|390
1645558500000|2022-02-22 19:35:00|14824.9|14813.9|14825.9|14814.9|14833.9|14822.9|14823.9|14812.9|136
1645558800000|2022-02-22 19:40:00|14824.9|14813.9|14811.9|14801.9|14829.9|14818.9|14810.9|14799.9|164
1645559100000|2022-02-22 19:45:00|14811.4|14801.4|14828.4|14818.4|14830.9|14820.9|14805.9|14795.9|310
1645559400000|2022-02-22 19:50:00|14828.9|14818.9|14842.9|14832.9|14848.4|14838.4|14828.9|14818.9|287
1645559700000|2022-02-22 19:55:00|14842.4|14832.4|14838.9|14828.9|14849.9|14839.9|14837.4|14827.4|390
1645560000000|2022-02-22 20:00:00|14839.4|14829.4|14856.9|14846.9|14859.4|14849.4|14838.4|14828.4|362
1645560300000|2022-02-22 20:05:00|14857.4|14847.4|14842.4|14832.4|14857.9|14847.9|14841.9|14831.9|230
1645560600000|2022-02-22 20:10:00|14841.9|14831.9|14844.9|14834.9|14852.4|14842.4|14841.9|14831.9|148
1645560900000|2022-02-22 20:15:00|14845.4|14835.4|14842.9|14832.9|14853.9|14843.9|14840.9|14830.9|140
1645561200000|2022-02-22 20:20:00|14842.4|14832.4|14838.9|14828.9|14847.4|14837.4|14834.4|14824.4|314
1645561500000|2022-02-22 20:25:00|14839.4|14829.4|14839.9|14829.9|14849.4|14839.4|14837.9|14827.9|228
1645561800000|2022-02-22 20:30:00|14839.4|14829.4|14841.9|14831.9|14844.9|14834.9|14834.9|14824.9|925
1645562100000|2022-02-22 20:35:00|14842.4|14832.4|14842.4|14832.4|14844.4|14834.4|14835.4|14825.4|291
1645562400000|2022-02-22 20:40:00|14842.9|14832.9|14828.9|14818.9|14844.4|14834.4|14823.4|14813.4|265
1645562700000|2022-02-22 20:45:00|14828.4|14818.4|14820.4|14810.4|14829.4|14819.4|14820.4|14810.4|284
1645563000000|2022-02-22 20:50:00|14817.9|14807.9|14805.9|14795.9|14817.9|14807.9|14801.4|14791.4|615
1645563300000|2022-02-22 20:55:00|14806.4|14796.4|14815.9|14805.9|14816.4|14806.4|14805.4|14795.4|376
1645563600000|2022-02-22 21:00:00|14816.4|14806.4|14822.4|14812.4|14828.4|14818.4|14815.4|14805.4|732
1645563900000|2022-02-22 21:05:00|14822.9|14812.9|14826.9|14816.9|14828.4|14818.4|14822.9|14812.9|431
1645564200000|2022-02-22 21:10:00|14825.9|14815.9|14826.4|14816.4|14826.9|14816.9|14825.4|14815.4|325
1645564500000|2022-02-22 21:15:00|14833.6|14809.6|14835|14811|14839.1|14815.1|14832.9|14808.9|0
1645564800000|2022-02-22 21:20:00|14834.3|14810.3|14827.4|14803.4|14835|14811|14827.4|14803.4|0
1645565100000|2022-02-22 21:25:00|14828.1|14804.1|14828.4|14804.4|14829.4|14805.4|14824.6|14800.6|0
1645565400000|2022-02-22 21:30:00|14828.1|14804.1|14828.1|14804.1|14830.1|14806.1|14824.3|14800.3|0
1645565700000|2022-02-22 21:35:00|14828.4|14804.4|14833.6|14809.6|14834.3|14810.3|14827.4|14803.4|0
1645566000000|2022-02-22 21:40:00|14834.6|14810.6|14843.2|14819.2|14843.9|14819.9|14833.6|14809.6|0
1645566300000|2022-02-22 21:45:00|14842.5|14818.5|14844.3|14820.3|14845.1|14821.1|14841.8|14817.8|0
1645566600000|2022-02-22 21:50:00|14845|14821|14826.4|14802.4|14845|14821|14820.9|14796.9|0
1645566900000|2022-02-22 21:55:00|14826.8|14802.8|14825|14801|14827.8|14803.8|14820.9|14796.9|0
1645567200000|2022-02-22 22:00:00|14825.7|14801.7|14826.7|14802.7|14827.7|14803.7|14825.4|14801.4|0
1645567500000|2022-02-22 22:05:00|14826.4|14802.4|14821.7|14797.7|14826.4|14802.4|14821.3|14797.3|0
1645567800000|2022-02-22 22:10:00|14821.8|14797.8|14820.7|14796.7|14822|14798|14820.7|14796.7|0
1645568100000|2022-02-22 22:15:00|14821.6|14797.6|14821.2|14797.2|14822.2|14798.2|14820.5|14796.5|0
1645568400000|2022-02-22 22:20:00|14821.3|14797.3|14820.2|14796.2|14821.8|14797.8|14819.8|14795.8|0
1645568700000|2022-02-22 22:25:00|14820.4|14796.4|14823.8|14799.8|14823.8|14799.8|14819.5|14795.5|0
1645569000000|2022-02-22 22:30:00|14823.7|14799.7|14822.6|14798.6|14824.5|14800.5|14821.4|14797.4|0
1645569300000|2022-02-22 22:35:00|14823.1|14799.1|14823.4|14799.4|14824.9|14800.9|14822.6|14798.6|0
1645569600000|2022-02-22 22:40:00|14823.2|14799.2|14823.2|14799.2|14823.4|14799.4|14823.1|14799.1|0
1645569900000|2022-02-22 22:45:00|14823.7|14799.7|14823.4|14799.4|14823.7|14799.7|14822.4|14798.4|0
1645570200000|2022-02-22 22:50:00|14823.2|14799.2|14823.5|14799.5|14824|14800|14822.9|14798.9|0
1645570500000|2022-02-22 22:55:00|14823.4|14799.4|14821.2|14797.2|14823.4|14799.4|14820.6|14796.6|0
1645570800000|2022-02-22 23:00:00|14818.8|14794.8|14839.9|14815.9|14841.6|14817.6|14818.8|14794.8|0
1645571100000|2022-02-22 23:05:00|14840.6|14816.6|14841.5|14817.5|14843.3|14819.3|14839|14815|0
1645571400000|2022-02-22 23:10:00|14842.6|14818.6|14841|14817|14847.5|14823.5|14840.3|14816.3|0
1645571700000|2022-02-22 23:15:00|14841.7|14817.7|14841.9|14817.9|14843.3|14819.3|14836.4|14812.4|0
1645572000000|2022-02-22 23:20:00|14842.2|14818.2|14843.9|14819.9|14843.9|14819.9|14838.4|14814.4|0
1645572300000|2022-02-22 23:25:00|14843.6|14819.6|14858.4|14834.4|14863.9|14839.9|14842.6|14818.6|0
1645572600000|2022-02-22 23:30:00|14859.1|14835.1|14853.1|14829.1|14861.1|14837.1|14851|14827|0
1645572900000|2022-02-22 23:35:00|14852.4|14828.4|14849.6|14825.6|14854.5|14830.5|14849|14825|0
1645573200000|2022-02-22 23:40:00|14850.3|14826.3|14860.7|14836.7|14861|14837|14849.6|14825.6|0
1645573500000|2022-02-22 23:45:00|14861|14837|14864.7|14840.7|14868.2|14844.2|14858.8|14834.8|0
1645573800000|2022-02-22 23:50:00|14865|14841|14864.3|14840.3|14868.8|14844.8|14862.1|14838.1|0
1645574100000|2022-02-22 23:55:00|14865|14841|14861.9|14837.9|14867|14843|14858.4|14834.4|0
1645574400000|2022-02-23 00:00:00|14863.2|14839.2|14862.9|14838.9|14865|14841|14858.8|14834.8|0
1645574700000|2022-02-23 00:05:00|14863.2|14839.2|14858.7|14834.7|14863.9|14839.9|14858.4|14834.4|0
1645575000000|2022-02-23 00:10:00|14858.4|14834.4|14858.4|14834.4|14859.4|14835.4|14855|14831|0
1645575300000|2022-02-23 00:15:00|14858.1|14834.1|14856.9|14832.9|14863.8|14839.8|14852.8|14828.8|0
1645575600000|2022-02-23 00:20:00|14856.5|14832.5|14852.1|14828.1|14861.6|14837.6|14850.5|14826.5|0
1645575900000|2022-02-23 00:25:00|14851.2|14827.2|14853.1|14829.1|14857.9|14833.9|14850.5|14826.5|0
1645576200000|2022-02-23 00:30:00|14853.3|14829.3|14854.8|14830.8|14856|14832|14846.2|14822.2|0
1645576500000|2022-02-23 00:35:00|14854.6|14830.6|14849.7|14825.7|14854.8|14830.8|14845.7|14821.7|0
1645576800000|2022-02-23 00:40:00|14850.1|14826.1|14847.1|14823.1|14850.9|14826.9|14844.5|14820.5|0
1645577100000|2022-02-23 00:45:00|14847.3|14823.3|14843|14819|14854.3|14830.3|14840|14816|0
1645577400000|2022-02-23 00:50:00|14842.8|14818.8|14841.8|14817.8|14843.5|14819.5|14840|14816|0
1645577700000|2022-02-23 00:55:00|14842.2|14818.2|14828|14804|14845.6|14821.6|14827.7|14803.7|0
1645578000000|2022-02-23 01:00:00|14828.5|14804.5|14841.9|14831.9|14853.4|14843.4|14828.5|14804.5|6119
1645578300000|2022-02-23 01:05:00|14842.4|14832.4|14848.4|14838.4|14850.9|14840.9|14837.4|14827.4|1270
1645578600000|2022-02-23 01:10:00|14849.4|14839.4|14848.9|14838.9|14852.4|14842.4|14844.9|14834.9|4026
1645578900000|2022-02-23 01:15:00|14849.4|14839.4|14837.4|14827.4|14853.4|14843.4|14837.4|14827.4|7911
1645579200000|2022-02-23 01:20:00|14836.9|14826.9|14843.9|14833.9|14860.4|14850.4|14829.4|14819.4|5016
1645579500000|2022-02-23 01:25:00|14845.4|14835.4|14855.4|14845.4|14865.4|14855.4|14845.4|14835.4|5644
1645579800000|2022-02-23 01:30:00|14855.9|14845.9|14849.6|14839.6|14878.6|14868.6|14831.4|14821.4|22641
1645580100000|2022-02-23 01:35:00|14849.1|14839.1|14846.6|14836.6|14858.1|14848.1|14827.1|14817.1|12792
1645580400000|2022-02-23 01:40:00|14847.6|14837.6|14811.1|14801.1|14848.6|14838.6|14805.1|14795.1|9171
1645580700000|2022-02-23 01:45:00|14810.6|14800.6|14796.6|14786.6|14817.6|14807.6|14789.6|14779.6|11045
1645581000000|2022-02-23 01:50:00|14798.6|14788.6|14763.6|14753.6|14804.6|14794.6|14751.6|14741.6|9043
1645581300000|2022-02-23 01:55:00|14760.6|14750.6|14775.6|14765.6|14788.6|14778.6|14758.6|14748.6|6638
1645581600000|2022-02-23 02:00:00|14776.6|14766.6|14800.6|14790.6|14806.6|14796.6|14767.6|14757.6|8909
1645581900000|2022-02-23 02:05:00|14802.6|14792.6|14811.6|14801.6|14814.6|14804.6|14794.6|14784.6|4803
1645582200000|2022-02-23 02:10:00|14812.6|14802.6|14816.6|14806.6|14825.6|14815.6|14806.6|14796.6|9286
1645582500000|2022-02-23 02:15:00|14815.6|14805.6|14806.6|14796.6|14815.6|14805.6|14794.6|14784.6|6414
1645582800000|2022-02-23 02:20:00|14809.6|14799.6|14811.6|14801.6|14817.6|14807.6|14795.6|14785.6|8735
1645583100000|2022-02-23 02:25:00|14812.6|14802.6|14782.6|14772.6|14814.6|14804.6|14779.6|14769.6|9096
1645583400000|2022-02-23 02:30:00|14783.6|14773.6|14784.6|14774.6|14790.6|14780.6|14778.6|14768.6|4095
1645583700000|2022-02-23 02:35:00|14786.6|14776.6|14780.6|14770.6|14792.6|14782.6|14779.6|14769.6|3642
1645584000000|2022-02-23 02:40:00|14779.6|14769.6|14786.6|14776.6|14796.6|14786.6|14778.6|14768.6|3389
1645584300000|2022-02-23 02:45:00|14785.6|14775.6|14774.6|14764.6|14785.6|14775.6|14764.6|14754.6|4843
1645584600000|2022-02-23 02:50:00|14775.6|14765.6|14801.6|14791.6|14806.6|14796.6|14774.6|14764.6|4901
1645584900000|2022-02-23 02:55:00|14800.6|14790.6|14801.6|14791.6|14813.6|14803.6|14795.6|14785.6|5314
1645585200000|2022-02-23 03:00:00|14802.6|14792.6|14818.6|14808.6|14820.6|14810.6|14795.6|14785.6|6313
1645585500000|2022-02-23 03:05:00|14819.6|14809.6|14812.6|14802.6|14822.6|14812.6|14806.6|14796.6|4193
1645585800000|2022-02-23 03:10:00|14813.6|14803.6|14792.6|14782.6|14816.6|14806.6|14786.6|14776.6|4065
1645586100000|2022-02-23 03:15:00|14793.6|14783.6|14789.6|14779.6|14803.6|14793.6|14785.6|14775.6|4787
1645586400000|2022-02-23 03:20:00|14790.6|14780.6|14794.6|14784.6|14805.6|14795.6|14787.6|14777.6|2837
1645586700000|2022-02-23 03:25:00|14795.6|14785.6|14794.6|14784.6|14803.6|14793.6|14789.6|14779.6|2942
1645587000000|2022-02-23 03:30:00|14797.6|14787.6|14802.6|14792.6|14807.6|14797.6|14797.6|14787.6|1665
1645587300000|2022-02-23 03:35:00|14803.6|14793.6|14805.6|14795.6|14806.6|14796.6|14800.6|14790.6|1996
1645587600000|2022-02-23 03:40:00|14804.6|14794.6|14803.6|14793.6|14805.6|14795.6|14801.6|14791.6|1263
1645587900000|2022-02-23 03:45:00|14804.6|14794.6|14805.6|14795.6|14807.6|14797.6|14803.6|14793.6|1224
1645588200000|2022-02-23 03:50:00|14804.6|14794.6|14804.6|14794.6|14805.6|14795.6|14802.6|14792.6|1360
1645588500000|2022-02-23 03:55:00|14805.6|14795.6|14805.6|14795.6|14806.6|14796.6|14803.6|14793.6|1416
1645588800000|2022-02-23 04:00:00|14806.6|14796.6|14806.6|14796.6|14807.6|14797.6|14805.6|14795.6|1061
1645589100000|2022-02-23 04:05:00|14805.6|14795.6|14806.6|14796.6|14806.6|14796.6|14804.6|14794.6|1083
1645589400000|2022-02-23 04:10:00|14805.6|14795.6|14806.6|14796.6|14806.6|14796.6|14804.6|14794.6|1064
1645589700000|2022-02-23 04:15:00|14805.6|14795.6|14804.6|14794.6|14806.6|14796.6|14803.6|14793.6|1021
1645590000000|2022-02-23 04:20:00|14805.6|14795.6|14805.6|14795.6|14806.6|14796.6|14804.6|14794.6|989
1645590300000|2022-02-23 04:25:00|14806.6|14796.6|14803.6|14793.6|14808.6|14798.6|14803.6|14793.6|1149
1645590600000|2022-02-23 04:30:00|14804.6|14794.6|14806.6|14796.6|14806.6|14796.6|14804.6|14794.6|1164
1645590900000|2022-02-23 04:35:00|14805.6|14795.6|14807.6|14797.6|14808.6|14798.6|14805.6|14795.6|1103
1645591200000|2022-02-23 04:40:00|14808.6|14798.6|14808.6|14798.6|14809.6|14799.6|14807.6|14797.6|1083
1645591500000|2022-02-23 04:45:00|14809.6|14799.6|14808.6|14798.6|14809.6|14799.6|14808.6|14798.6|1121
1645591800000|2022-02-23 04:50:00|14809.6|14799.6|14809.6|14799.6|14809.6|14799.6|14809.6|14799.6|294
1645593600000|2022-02-23 05:20:00|14844.6|14834.6|14845.6|14835.6|14845.6|14835.6|14840.6|14830.6|0
1645593900000|2022-02-23 05:25:00|14844.6|14834.6|14847.6|14837.6|14855.6|14845.6|14841.6|14831.6|0
1645594200000|2022-02-23 05:30:00|14846.6|14836.6|14832.6|14822.6|14850.6|14840.6|14831.6|14821.6|0
1645594500000|2022-02-23 05:35:00|14833.6|14823.6|14847.6|14837.6|14850.6|14840.6|14831.6|14821.6|0
1645594800000|2022-02-23 05:40:00|14846.6|14836.6|14841.6|14831.6|14848.6|14838.6|14835.6|14825.6|0
1645595100000|2022-02-23 05:45:00|14840.6|14830.6|14836.6|14826.6|14844.6|14834.6|14831.6|14821.6|0
1645595400000|2022-02-23 05:50:00|14837.6|14827.6|14828.6|14818.6|14839.6|14829.6|14824.6|14814.6|0
1645595700000|2022-02-23 05:55:00|14829.6|14819.6|14840.6|14830.6|14840.6|14830.6|14827.6|14817.6|3673
1645596000000|2022-02-23 06:00:00|14841.6|14831.6|14848.6|14838.6|14852.6|14842.6|14838.6|14828.6|5096
1645596300000|2022-02-23 06:05:00|14849.6|14839.6|14861.6|14851.6|14868.6|14858.6|14840.6|14830.6|2996
1645596600000|2022-02-23 06:10:00|14860.6|14850.6|14861.6|14851.6|14864.6|14854.6|14854.6|14844.6|2536
1645596900000|2022-02-23 06:15:00|14862.6|14852.6|14861.6|14851.6|14867.6|14857.6|14855.6|14845.6|3543
1645597200000|2022-02-23 06:20:00|14863.6|14853.6|14855.6|14845.6|14865.6|14855.6|14852.6|14842.6|4062
1645597500000|2022-02-23 06:25:00|14856.6|14846.6|14858.6|14848.6|14863.6|14853.6|14855.6|14845.6|3328
1645597800000|2022-02-23 06:30:00|14859.6|14849.6|14870.6|14860.6|14870.6|14860.6|14850.6|14840.6|3950
1645598100000|2022-02-23 06:35:00|14869.6|14859.6|14873.6|14863.6|14877.6|14867.6|14869.6|14859.6|2086
1645598400000|2022-02-23 06:40:00|14872.6|14862.6|14872.6|14862.6|14882.6|14872.6|14867.6|14857.6|5848
1645598700000|2022-02-23 06:45:00|14871.6|14861.6|14887.6|14877.6|14891.6|14881.6|14870.6|14860.6|2002
1645599000000|2022-02-23 06:50:00|14886.6|14876.6|14889.6|14879.6|14892.6|14882.6|14880.6|14870.6|2138
1645599300000|2022-02-23 06:55:00|14888.6|14878.6|14877.6|14867.6|14889.6|14879.6|14876.6|14866.6|3612
1645599600000|2022-02-23 07:00:00|14878.6|14868.6|14862.6|14852.6|14884.6|14874.6|14861.6|14851.6|3086
1645599900000|2022-02-23 07:05:00|14863.6|14853.6|14868.6|14858.6|14869.6|14859.6|14863.6|14853.6|1908
1645600200000|2022-02-23 07:10:00|14869.6|14859.6|14862.6|14852.6|14869.6|14859.6|14860.6|14850.6|1246
1645600500000|2022-02-23 07:15:00|14863.6|14853.6|14861.6|14851.6|14865.6|14855.6|14858.6|14848.6|1429
1645600800000|2022-02-23 07:20:00|14860.6|14850.6|14860.6|14850.6|14862.6|14852.6|14855.6|14845.6|479
1645601100000|2022-02-23 07:25:00|14861.6|14851.6|14865.6|14855.6|14869.6|14859.6|14861.6|14851.6|500
1645601400000|2022-02-23 07:30:00|14866.6|14856.6|14870.6|14860.6|14872.6|14862.6|14864.6|14854.6|372
1645601700000|2022-02-23 07:35:00|14871.6|14861.6|14882.6|14872.6|14882.6|14872.6|14870.6|14860.6|1187
1645602000000|2022-02-23 07:40:00|14880.6|14870.6|14880.6|14870.6|14883.6|14873.6|14878.6|14868.6|614
1645602300000|2022-02-23 07:45:00|14879.6|14869.6|14873.6|14863.6|14879.6|14869.6|14873.6|14863.6|383
1645602600000|2022-02-23 07:50:00|14876.6|14866.6|14878.6|14868.6|14880.6|14870.6|14874.6|14864.6|280
1645602900000|2022-02-23 07:55:00|14877.6|14867.6|14881.6|14871.6|14883.6|14873.6|14876.6|14866.6|1049
1645603200000|2022-02-23 08:00:00|14883.6|14869.6|14884.6|14873.6|14884.6|14873.6|14870.6|14859.6|403
1645603500000|2022-02-23 08:05:00|14883.6|14872.6|14887.6|14875.6|14890.6|14878.6|14881.6|14869.6|1166
1645603800000|2022-02-23 08:10:00|14888.6|14876.6|14886.6|14875.6|14892.6|14880.6|14885.6|14873.6|1318
1645604100000|2022-02-23 08:15:00|14885.6|14874.6|14878.6|14865.6|14886.6|14874.6|14877.6|14865.6|690
1645604400000|2022-02-23 08:20:00|14877.6|14866.6|14879.6|14867.6|14879.6|14867.6|14873.6|14861.6|1561
1645604700000|2022-02-23 08:25:00|14880.6|14866.6|14881.6|14867.6|14881.6|14869.6|14871.6|14859.6|1893
1645605000000|2022-02-23 08:30:00|14886.8|14862.8|14893.2|14869.2|14895|14871|14869|14845|11
1645605300000|2022-02-23 08:35:00|14892.8|14868.8|14896|14872|14899.1|14875.1|14888.8|14864.8|316
1645605600000|2022-02-23 08:40:00|14895.8|14871.8|14902.5|14878.5|14903|14879|14890.3|14866.3|0
1645605900000|2022-02-23 08:45:00|14902.3|14878.3|14908.7|14884.7|14911.2|14887.2|14900.6|14876.6|0
1645606200000|2022-02-23 08:50:00|14908.5|14884.5|14903.4|14879.4|14916.8|14892.8|14897.9|14873.9|0
1645606500000|2022-02-23 08:55:00|14903.6|14879.6|14910.5|14886.5|14912.3|14888.3|14889|14865|0
1645606800000|2022-02-23 09:00:00|14911.4|14887.4|14892.6|14880.6|14913.7|14889.7|14888.6|14874.6|658
1645607100000|2022-02-23 09:05:00|14891.6|14881.6|14893.6|14881.6|14893.6|14881.6|14889.6|14877.6|472
1645607400000|2022-02-23 09:10:00|14892.6|14880.6|14894.6|14882.6|14895.6|14884.6|14892.6|14880.6|474
1645607700000|2022-02-23 09:15:00|14895.6|14883.6|14901.6|14890.6|14902.6|14891.6|14895.6|14883.6|689
1645608000000|2022-02-23 09:20:00|14902.6|14891.6|14897.6|14885.6|14903.6|14892.6|14897.6|14885.6|305
1645608300000|2022-02-23 09:25:00|14898.6|14886.6|14894.6|14882.6|14899.6|14887.6|14893.6|14881.6|466
1645608600000|2022-02-23 09:30:00|14895.6|14883.6|14898.6|14886.6|14900.6|14888.6|14894.6|14882.6|84
1645608900000|2022-02-23 09:35:00|14899.6|14887.6|14898.6|14886.6|14899.6|14888.6|14894.6|14882.6|80
1645609200000|2022-02-23 09:40:00|14897.6|14885.6|14900.6|14888.6|14904.6|14893.6|14897.6|14884.6|216
1645609500000|2022-02-23 09:45:00|14901.6|14889.6|14901.6|14889.6|14902.6|14890.6|14900.6|14888.6|554
1645609800000|2022-02-23 09:50:00|14902.6|14890.6|14898.6|14886.6|14902.6|14890.6|14897.6|14886.6|31
1645610100000|2022-02-23 09:55:00|14899.6|14887.6|14892.6|14879.6|14900.6|14889.6|14890.6|14879.6|196
1645610400000|2022-02-23 10:00:00|14891.6|14880.6|14895.6|14883.6|14895.6|14883.6|14889.6|14878.6|126
1645610700000|2022-02-23 10:05:00|14894.6|14882.6|14893.6|14880.6|14897.6|14885.6|14891.6|14880.6|912
1645611000000|2022-02-23 10:10:00|14892.6|14879.6|14889.6|14876.6|14892.6|14879.6|14884.6|14872.6|57
1645611300000|2022-02-23 10:15:00|14888.6|14875.6|14893.6|14880.6|14893.6|14881.6|14886.6|14874.6|155
1645611600000|2022-02-23 10:20:00|14892.6|14881.6|14891.6|14879.6|14895.6|14883.6|14890.6|14878.6|27
1645611900000|2022-02-23 10:25:00|14892.6|14880.6|14889.6|14877.6|14892.6|14881.6|14888.6|14876.6|12
1645612200000|2022-02-23 10:30:00|14890.6|14878.6|14892.6|14880.6|14892.6|14881.6|14890.6|14877.6|31
1645612500000|2022-02-23 10:35:00|14891.6|14879.6|14888.6|14876.6|14892.6|14881.6|14888.6|14876.6|16
1645612800000|2022-02-23 10:40:00|14889.6|14877.6|14892.6|14880.6|14893.6|14882.6|14889.6|14877.6|21
1645613100000|2022-02-23 10:45:00|14891.6|14879.6|14879.6|14866.6|14892.6|14880.6|14874.6|14863.6|69
1645613400000|2022-02-23 10:50:00|14878.6|14868.6|14887.6|14876.6|14889.6|14878.6|14878.6|14867.6|82
1645613700000|2022-02-23 10:55:00|14888.6|14875.6|14890.6|14877.6|14891.6|14879.6|14888.6|14875.6|49
1645614000000|2022-02-23 11:00:00|14889.6|14876.6|14891.6|14879.6|14891.6|14879.6|14883.6|14871.6|29
1645614300000|2022-02-23 11:05:00|14890.6|14880.6|14886.6|14874.6|14891.6|14880.6|14885.6|14873.6|43
1645614600000|2022-02-23 11:10:00|14887.6|14875.6|14880.6|14867.6|14890.6|14878.6|14877.6|14866.6|66
1645614900000|2022-02-23 11:15:00|14879.6|14866.6|14878.6|14866.6|14881.6|14869.6|14877.6|14865.6|23
1645615200000|2022-02-23 11:20:00|14879.6|14867.6|14879.6|14867.6|14881.6|14869.6|14877.6|14865.6|14
1645615500000|2022-02-23 11:25:00|14880.6|14868.6|14881.6|14869.6|14882.6|14870.6|14879.6|14867.6|484
1645615800000|2022-02-23 11:30:00|14880.6|14868.6|14882.6|14870.6|14882.6|14871.6|14879.6|14868.6|46
1645616100000|2022-02-23 11:35:00|14881.6|14871.6|14880.6|14868.6|14883.6|14871.6|14878.6|14867.6|60
1645616400000|2022-02-23 11:40:00|14879.6|14867.6|14879.6|14867.6|14882.6|14871.6|14878.6|14867.6|60
1645616700000|2022-02-23 11:45:00|14878.6|14866.6|14877.6|14865.6|14879.6|14867.6|14876.6|14865.6|113
1645617000000|2022-02-23 11:50:00|14876.6|14866.6|14880.6|14868.6|14880.6|14868.6|14876.6|14865.6|180
1645617300000|2022-02-23 11:55:00|14882.6|14869.6|14875.6|14864.6|14882.6|14870.6|14873.6|14861.6|231
1645617600000|2022-02-23 12:00:00|14874.6|14862.6|14883.6|14871.6|14883.6|14872.6|14873.6|14862.6|199
1645617900000|2022-02-23 12:05:00|14884.6|14872.6|14890.6|14877.6|14891.6|14879.6|14884.6|14872.6|193
1645618200000|2022-02-23 12:10:00|14889.6|14878.6|14892.6|14880.6|14893.6|14881.6|14888.6|14876.6|159
1645618500000|2022-02-23 12:15:00|14893.6|14881.6|14893.6|14881.6|14895.6|14883.6|14892.6|14880.6|92
1645618800000|2022-02-23 12:20:00|14892.6|14880.6|14893.6|14881.6|14893.6|14881.6|14891.6|14880.6|98
1645619100000|2022-02-23 12:25:00|14894.6|14882.6|14893.6|14881.6|14894.6|14883.6|14892.6|14881.6|25
1645619400000|2022-02-23 12:30:00|14894.6|14882.6|14895.6|14883.6|14895.6|14884.6|14892.6|14881.6|71
1645619700000|2022-02-23 12:35:00|14894.6|14884.6|14895.6|14883.6|14897.6|14886.6|14893.6|14882.6|151
1645620000000|2022-02-23 12:40:00|14894.6|14884.6|14893.6|14881.6|14897.6|14885.6|14893.6|14881.6|7
1645620300000|2022-02-23 12:45:00|14894.6|14882.6|14890.6|14879.6|14894.6|14882.6|14890.6|14879.6|12
1645620600000|2022-02-23 12:50:00|14891.6|14880.6|14896.6|14884.6|14896.6|14884.6|14891.6|14880.6|30
1645620900000|2022-02-23 12:55:00|14895.6|14883.6|14895.6|14883.6|14896.6|14885.6|14893.6|14882.6|5
1645621200000|2022-02-23 13:00:00|14896.6|14884.6|14898.6|14886.6|14898.6|14887.6|14891.6|14880.6|73
1645621500000|2022-02-23 13:05:00|14897.6|14887.6|14902.6|14891.6|14902.6|14891.6|14897.6|14886.6|99
1645621800000|2022-02-23 13:10:00|14903.6|14890.6|14901.6|14889.6|14904.6|14893.6|14899.6|14888.6|82
1645622100000|2022-02-23 13:15:00|14902.6|14890.6|14902.6|14890.6|14903.6|14892.6|14901.6|14889.6|145
1645622400000|2022-02-23 13:20:00|14903.6|14891.6|14897.6|14886.6|14903.6|14891.6|14897.6|14886.6|46
1645622700000|2022-02-23 13:25:00|14898.6|14887.6|14899.6|14888.6|14899.6|14888.6|14896.6|14885.6|52
1645623000000|2022-02-23 13:30:00|14900.6|14889.6|14897.6|14886.6|14901.6|14890.6|14895.6|14884.6|231
1645623300000|2022-02-23 13:35:00|14898.6|14887.6|14903.6|14891.6|14904.6|14893.6|14897.6|14886.6|146
1645623600000|2022-02-23 13:40:00|14902.6|14892.6|14902.6|14890.6|14903.6|14892.6|14900.6|14888.6|25
1645623900000|2022-02-23 13:45:00|14901.6|14891.6|14903.6|14892.6|14904.6|14893.6|14901.6|14890.6|38
1645624200000|2022-02-23 13:50:00|14902.6|14891.6|14906.6|14895.6|14906.6|14895.6|14902.6|14891.6|97
1645624500000|2022-02-23 13:55:00|14907.6|14896.6|14911.6|14899.6|14913.6|14901.6|14907.6|14896.6|191
1645624800000|2022-02-23 14:00:00|14912.6|14900.6|14912.6|14901.6|14912.6|14901.6|14907.6|14896.6|32
1645625100000|2022-02-23 14:05:00|14911.6|14900.6|14911.6|14900.6|14913.6|14901.6|14910.6|14898.6|85
1645625400000|2022-02-23 14:10:00|14912.6|14899.6|14910.6|14898.6|14912.6|14900.6|14909.6|14898.6|61
1645625700000|2022-02-23 14:15:00|14911.6|14899.6|14905.6|14893.6|14912.6|14901.6|14905.6|14893.6|46
1645626000000|2022-02-23 14:20:00|14906.6|14894.6|14905.6|14893.6|14907.6|14895.6|14903.6|14891.6|182
1645626300000|2022-02-23 14:25:00|14904.6|14892.6|14901.6|14889.6|14905.6|14892.6|14898.6|14887.6|59
1645626600000|2022-02-23 14:30:00|14903.6|14890.6|14892.6|14880.6|14903.6|14891.6|14885.6|14874.6|290
1645626900000|2022-02-23 14:35:00|14891.6|14879.6|14887.6|14875.6|14893.6|14881.6|14882.6|14871.6|358
1645627200000|2022-02-23 14:40:00|14888.6|14876.6|14884.6|14872.6|14889.6|14877.6|14879.6|14868.6|212
1645627500000|2022-02-23 14:45:00|14885.6|14873.6|14883.6|14871.6|14894.6|14882.6|14882.6|14871.6|126
1645627800000|2022-02-23 14:50:00|14884.6|14872.6|14875.6|14863.6|14884.6|14872.6|14873.6|14862.6|272
1645628100000|2022-02-23 14:55:00|14874.6|14862.6|14870.6|14858.6|14878.6|14866.6|14870.6|14858.6|285
1645628400000|2022-02-23 15:00:00|14869.6|14857.6|14859.6|14848.6|14869.6|14857.6|14853.6|14842.6|593
1645628700000|2022-02-23 15:05:00|14860.6|14849.6|14854.6|14842.6|14861.6|14849.6|14847.6|14836.6|467
1645629000000|2022-02-23 15:10:00|14853.6|14841.6|14850.6|14837.6|14856.6|14845.6|14847.6|14835.6|181
1645629300000|2022-02-23 15:15:00|14849.6|14838.6|14847.6|14835.6|14850.6|14839.6|14838.6|14827.6|338
1645629600000|2022-02-23 15:20:00|14846.6|14834.6|14840.6|14828.6|14852.6|14840.6|14839.6|14827.6|208
1645629900000|2022-02-23 15:25:00|14841.6|14829.6|14834.6|14822.6|14842.6|14829.6|14828.6|14816.6|552
1645630200000|2022-02-23 15:30:00|14833.6|14821.6|14838.6|14826.6|14839.6|14827.6|14827.6|14815.6|59
1645630500000|2022-02-23 15:35:00|14840.6|14825.6|14836.6|14824.6|14845.6|14833.6|14835.6|14822.6|322
1645630800000|2022-02-23 15:40:00|14837.6|14825.6|14835.6|14822.6|14840.6|14828.6|14831.6|14820.6|292
1645631100000|2022-02-23 15:45:00|14834.6|14821.6|14828.6|14816.6|14836.6|14824.6|14827.6|14816.6|155
1645631400000|2022-02-23 15:50:00|14826.6|14817.6|14830.6|14818.6|14832.6|14820.6|14826.6|14815.6|435
1645631700000|2022-02-23 15:55:00|14829.6|14819.6|14834.6|14822.6|14836.6|14824.6|14823.6|14811.6|417
1645632000000|2022-02-23 16:00:00|14833.6|14821.6|14822.6|14810.6|14833.6|14821.6|14821.6|14809.6|144
1645632300000|2022-02-23 16:05:00|14823.6|14811.6|14813.6|14801.6|14823.6|14812.6|14809.6|14798.6|673
1645632600000|2022-02-23 16:10:00|14814.6|14802.6|14816.6|14804.6|14816.6|14805.6|14811.6|14798.6|137
1645632900000|2022-02-23 16:15:00|14815.6|14803.6|14812.6|14801.6|14815.6|14803.6|14809.6|14797.6|568
1645633200000|2022-02-23 16:20:00|14813.6|14800.6|14818.6|14806.6|14818.6|14807.6|14811.6|14800.6|214
1645633500000|2022-02-23 16:25:00|14817.6|14805.6|14821.6|14808.6|14824.6|14813.6|14817.6|14805.6|194
1645633800000|2022-02-23 16:30:00|14820.6|14809.6|14831.6|14819.6|14835.6|14824.6|14815.6|14804.6|286
1645634100000|2022-02-23 16:35:00|14830.6|14818.6|14833.6|14821.6|14835.6|14824.6|14825.6|14813.6|232
1645634400000|2022-02-23 16:40:00|14834.6|14822.6|14829.6|14817.6|14838.6|14827.6|14829.6|14817.6|187
1645634700000|2022-02-23 16:45:00|14828.6|14816.6|14836.6|14823.6|14836.6|14824.6|14825.6|14813.6|191
1645635000000|2022-02-23 16:50:00|14835.6|14824.6|14838.6|14826.6|14840.6|14828.6|14832.6|14820.6|108
1645635300000|2022-02-23 16:55:00|14839.6|14827.6|14839.6|14827.6|14842.6|14830.6|14836.6|14825.6|214
1645635600000|2022-02-23 17:00:00|14840.6|14828.6|14832.6|14821.6|14840.6|14828.6|14831.6|14820.6|157
1645635900000|2022-02-23 17:05:00|14831.6|14820.6|14835.6|14823.6|14835.6|14823.6|14830.6|14819.6|202
1645636200000|2022-02-23 17:10:00|14836.6|14824.6|14834.6|14822.6|14837.6|14826.6|14833.6|14822.6|138
1645636500000|2022-02-23 17:15:00|14835.6|14823.6|14844.6|14832.6|14844.6|14833.6|14833.6|14822.6|202
1645636800000|2022-02-23 17:20:00|14843.6|14830.6|14843.6|14831.6|14845.6|14833.6|14841.6|14830.6|158
1645637100000|2022-02-23 17:25:00|14842.6|14830.6|14846.6|14834.6|14846.6|14835.6|14840.6|14829.6|211
1645637400000|2022-02-23 17:30:00|14845.6|14833.6|14843.6|14831.6|14846.6|14834.6|14841.6|14830.6|162
1645637700000|2022-02-23 17:35:00|14842.6|14830.6|14842.6|14830.6|14845.6|14833.6|14841.6|14830.6|149
1645638000000|2022-02-23 17:40:00|14843.6|14831.6|14841.6|14830.6|14843.6|14832.6|14841.6|14830.6|80
1645638300000|2022-02-23 17:45:00|14842.6|14831.6|14842.6|14829.6|14845.6|14833.6|14841.6|14829.6|229
1645638600000|2022-02-23 17:50:00|14841.6|14830.6|14842.6|14831.6|14842.6|14831.6|14839.6|14827.6|705
1645638900000|2022-02-23 17:55:00|14841.6|14830.6|14843.6|14831.6|14843.6|14832.6|14840.6|14828.6|315
1645639200000|2022-02-23 18:00:00|14842.6|14830.6|14843.6|14831.6|14844.6|14832.6|14839.6|14828.6|292
1645639500000|2022-02-23 18:05:00|14842.6|14830.6|14836.6|14824.6|14842.6|14830.6|14833.6|14822.6|106
1645639800000|2022-02-23 18:10:00|14835.6|14825.6|14821.6|14809.6|14835.6|14825.6|14820.6|14808.6|146
1645640100000|2022-02-23 18:15:00|14820.6|14808.6|14827.6|14816.6|14828.6|14817.6|14817.6|14806.6|168
1645640400000|2022-02-23 18:20:00|14826.6|14815.6|14823.6|14811.6|14829.6|14817.6|14820.6|14808.6|124
1645640700000|2022-02-23 18:25:00|14824.6|14812.6|14817.6|14805.6|14824.6|14813.6|14815.6|14804.6|141
1645641000000|2022-02-23 18:30:00|14818.6|14806.6|14814.6|14802.6|14818.6|14807.6|14812.6|14801.6|206
1645641300000|2022-02-23 18:35:00|14815.6|14803.6|14825.6|14814.6|14825.6|14814.6|14813.6|14802.6|165
1645641600000|2022-02-23 18:40:00|14824.6|14813.6|14822.6|14811.6|14825.6|14814.6|14817.6|14806.6|127
1645641900000|2022-02-23 18:45:00|14821.6|14809.6|14826.6|14815.6|14826.6|14815.6|14820.6|14808.6|187
1645642200000|2022-02-23 18:50:00|14827.6|14816.6|14817.6|14805.6|14827.6|14816.6|14815.6|14804.6|169
1645642500000|2022-02-23 18:55:00|14816.6|14806.6|14816.6|14805.6|14821.6|14810.6|14816.6|14804.6|144
1645642800000|2022-02-23 19:00:00|14817.6|14804.6|14813.6|14801.6|14820.6|14809.6|14811.6|14800.6|182
1645643100000|2022-02-23 19:05:00|14814.6|14802.6|14814.6|14803.6|14817.6|14806.6|14812.6|14801.6|184
1645643400000|2022-02-23 19:10:00|14816.6|14805.6|14811.6|14800.6|14818.6|14806.6|14811.6|14800.6|119
1645643700000|2022-02-23 19:15:00|14810.6|14799.6|14812.6|14800.6|14813.6|14802.6|14808.6|14797.6|175
1645644000000|2022-02-23 19:20:00|14813.6|14799.6|14800.6|14788.6|14813.6|14801.6|14800.6|14788.6|272
1645644300000|2022-02-23 19:25:00|14801.6|14789.6|14799.6|14788.6|14801.6|14789.6|14799.6|14788.6|114
1645644600000|2022-02-23 19:30:00|14800.6|14789.6|14795.6|14783.6|14802.6|14791.6|14794.6|14783.6|160
1645644900000|2022-02-23 19:35:00|14797.6|14784.6|14795.6|14783.6|14797.6|14785.6|14793.6|14782.6|173
1645645200000|2022-02-23 19:40:00|14794.6|14782.6|14787.6|14777.6|14795.6|14783.6|14786.6|14775.6|154
1645645500000|2022-02-23 19:45:00|14788.1|14778.1|14791.6|14781.6|14795.1|14785.1|14787.1|14777.1|127
1645645800000|2022-02-23 19:50:00|14791.1|14781.1|14792.6|14782.6|14795.1|14785.1|14790.6|14780.6|235
1645646100000|2022-02-23 19:55:00|14794.1|14784.1|14794.6|14784.6|14797.1|14787.1|14791.1|14781.1|130
1645646400000|2022-02-23 20:00:00|14793.6|14783.6|14792.6|14782.6|14796.1|14786.1|14790.1|14780.1|312
1645646700000|2022-02-23 20:05:00|14793.1|14783.1|14795.6|14785.6|14797.6|14787.6|14791.1|14781.1|262
1645647000000|2022-02-23 20:10:00|14796.1|14786.1|14800.6|14790.6|14800.6|14790.6|14791.1|14781.1|154
1645647300000|2022-02-23 20:15:00|14800.1|14790.1|14798.6|14788.6|14806.1|14796.1|14796.1|14786.1|141
1645647600000|2022-02-23 20:20:00|14798.1|14788.1|14796.1|14786.1|14799.6|14789.6|14793.6|14783.6|157
1645647900000|2022-02-23 20:25:00|14795.1|14785.1|14798.1|14788.1|14798.1|14788.1|14795.1|14785.1|298
1645648200000|2022-02-23 20:30:00|14797.1|14787.1|14797.1|14787.1|14798.1|14788.1|14790.6|14780.6|205
1645648500000|2022-02-23 20:35:00|14797.6|14787.6|14792.6|14782.6|14798.1|14788.1|14792.6|14782.6|180
1645648800000|2022-02-23 20:40:00|14793.1|14783.1|14789.6|14779.6|14794.1|14784.1|14785.1|14775.1|274
1645649100000|2022-02-23 20:45:00|14790.1|14780.1|14787.1|14777.1|14794.1|14784.1|14786.1|14776.1|227
1645649400000|2022-02-23 20:50:00|14786.1|14776.1|14786.1|14776.1|14787.1|14777.1|14784.1|14774.1|299
1645649700000|2022-02-23 20:55:00|14787.1|14777.1|14790.1|14780.1|14790.1|14780.1|14786.1|14776.1|185
1645650000000|2022-02-23 21:00:00|14790.6|14780.6|14791.1|14781.1|14792.1|14782.1|14789.6|14779.6|36
1645650300000|2022-02-23 21:05:00|14791.6|14781.6|14790.1|14780.1|14791.6|14781.6|14788.6|14778.6|226
1645650600000|2022-02-23 21:10:00|14789.6|14779.6|14793.1|14783.1|14793.1|14783.1|14789.6|14779.6|16
1645650900000|2022-02-23 21:15:00|14796.5|14772.5|14790|14766|14800|14776|14790|14766|0
1645651200000|2022-02-23 21:20:00|14790.3|14766.3|14791.4|14767.4|14792.1|14768.1|14787.2|14763.2|0
1645651500000|2022-02-23 21:25:00|14791.7|14767.7|14787.5|14763.5|14793.1|14769.1|14785.1|14761.1|0
1645651800000|2022-02-23 21:30:00|14787.9|14763.9|14781.6|14757.6|14787.9|14763.9|14781.6|14757.6|0
1645652100000|2022-02-23 21:35:00|14780.9|14756.9|14783.8|14759.8|14786.6|14762.6|14770.9|14746.9|0
1645652400000|2022-02-23 21:40:00|14784.2|14760.2|14775.4|14751.4|14786.3|14762.3|14766.7|14742.7|0
1645652700000|2022-02-23 21:45:00|14774.4|14750.4|14779.6|14755.6|14784.9|14760.9|14774.4|14750.4|0
1645653000000|2022-02-23 21:50:00|14780.4|14756.4|14775.4|14751.4|14781.1|14757.1|14769.8|14745.8|0
1645653300000|2022-02-23 21:55:00|14775.1|14751.1|14770.7|14746.7|14775.4|14751.4|14765.7|14741.7|0
1645653600000|2022-02-23 22:00:00|14771.1|14747.1|14770.8|14746.8|14771.3|14747.3|14769|14745|0
1645653900000|2022-02-23 22:05:00|14770.7|14746.7|14770.5|14746.5|14771.7|14747.7|14769.8|14745.8|0
1645654200000|2022-02-23 22:10:00|14770.4|14746.4|14770.5|14746.5|14772.1|14748.1|14769.4|14745.4|0
1645654500000|2022-02-23 22:15:00|14770.3|14746.3|14770.2|14746.2|14771.2|14747.2|14769.4|14745.4|0
1645654800000|2022-02-23 22:20:00|14770.1|14746.1|14768.6|14744.6|14770.1|14746.1|14768.4|14744.4|0
1645655100000|2022-02-23 22:25:00|14768.5|14744.5|14766.4|14742.4|14769.4|14745.4|14766.4|14742.4|0
1645655400000|2022-02-23 22:30:00|14766.3|14742.3|14764.8|14740.8|14766.7|14742.7|14764.3|14740.3|0
1645655700000|2022-02-23 22:35:00|14764.7|14740.7|14764.3|14740.3|14767.2|14743.2|14764.2|14740.2|0
1645656000000|2022-02-23 22:40:00|14764.8|14740.8|14765.1|14741.1|14765.1|14741.1|14763.8|14739.8|0
1645656300000|2022-02-23 22:45:00|14764.9|14740.9|14769|14745|14769|14745|14764.3|14740.3|0
1645656600000|2022-02-23 22:50:00|14769.1|14745.1|14768.9|14744.9|14769.6|14745.6|14768.1|14744.1|0
1645656900000|2022-02-23 22:55:00|14768.8|14744.8|14773.8|14749.8|14774.3|14750.3|14768.6|14744.6|0
1645657200000|2022-02-23 23:00:00|14774|14750|14775.3|14751.3|14794.3|14770.3|14771.9|14747.9|0
1645657500000|2022-02-23 23:05:00|14778.1|14754.1|14766.5|14742.5|14778.5|14754.5|14762.3|14738.3|0
1645657800000|2022-02-23 23:10:00|14766.1|14742.1|14769.6|14745.6|14773.6|14749.6|14759.6|14735.6|0
1645658100000|2022-02-23 23:15:00|14769.3|14745.3|14756|14732|14772.1|14748.1|14753.9|14729.9|0
1645658400000|2022-02-23 23:20:00|14756.7|14732.7|14752.2|14728.2|14759|14735|14752.2|14728.2|0
1645658700000|2022-02-23 23:25:00|14752.9|14728.9|14769.1|14745.1|14777.5|14753.5|14752.6|14728.6|0
1645659000000|2022-02-23 23:30:00|14768.4|14744.4|14777.1|14753.1|14777.1|14753.1|14768|14744|0
1645659300000|2022-02-23 23:35:00|14776.7|14752.7|14776.5|14752.5|14777.1|14753.1|14772|14748|0
1645659600000|2022-02-23 23:40:00|14776.9|14752.9|14790.9|14766.9|14796.2|14772.2|14774.8|14750.8|0
1645659900000|2022-02-23 23:45:00|14790.6|14766.6|14781.8|14757.8|14791.6|14767.6|14780.4|14756.4|0
1645660200000|2022-02-23 23:50:00|14782.2|14758.2|14786.2|14762.2|14786.9|14762.9|14778.4|14754.4|0
1645660500000|2022-02-23 23:55:00|14786.5|14762.5|14778.4|14754.4|14790|14766|14774.9|14750.9|0
1645660800000|2022-02-24 00:00:00|14777.7|14753.7|14774.4|14750.4|14791.1|14767.1|14768.8|14744.8|0
1645661100000|2022-02-24 00:05:00|14774.7|14750.7|14767|14743|14778.6|14754.6|14761.1|14737.1|0
1645661400000|2022-02-24 00:10:00|14767.4|14743.4|14777.9|14753.9|14785.6|14761.6|14765.3|14741.3|0
1645661700000|2022-02-24 00:15:00|14776.8|14752.8|14767.4|14743.4|14777.5|14753.5|14756.1|14732.1|0
1645662000000|2022-02-24 00:20:00|14767.6|14743.6|14769.1|14745.1|14771.3|14747.3|14760.8|14736.8|0
1645662300000|2022-02-24 00:25:00|14768.7|14744.7|14748.6|14724.6|14772.3|14748.3|14721.2|14697.2|0
1645662600000|2022-02-24 00:30:00|14748.2|14724.2|14732.6|14708.6|14748.7|14724.7|14715.8|14691.8|0
1645662900000|2022-02-24 00:35:00|14732.3|14708.3|14730.6|14706.6|14752.8|14728.8|14722.6|14698.6|0
1645663200000|2022-02-24 00:40:00|14731.1|14707.1|14745.9|14721.9|14749.8|14725.8|14729.1|14705.1|0
1645663500000|2022-02-24 00:45:00|14746.8|14722.8|14767.3|14743.3|14768.1|14744.1|14739.8|14715.8|0
1645663800000|2022-02-24 00:50:00|14767.1|14743.1|14755.6|14731.6|14770.1|14746.1|14755.6|14731.6|0
1645664100000|2022-02-24 00:55:00|14755.2|14731.2|14758.6|14734.6|14781.5|14757.5|14754.2|14730.2|0
1645664400000|2022-02-24 01:00:00|14758.4|14734.4|14771.6|14761.6|14787.6|14777.6|14758.4|14734.4|2934
1645664700000|2022-02-24 01:05:00|14772.1|14762.1|14783.6|14773.6|14786.1|14776.1|14772.1|14762.1|1324
1645665000000|2022-02-24 01:10:00|14780.6|14770.6|14785.1|14775.1|14788.6|14778.6|14780.6|14770.6|2994
1645665300000|2022-02-24 01:15:00|14783.6|14773.6|14784.6|14774.6|14812.1|14802.1|14774.6|14764.6|4115
1645665600000|2022-02-24 01:20:00|14785.1|14775.1|14787.1|14777.1|14802.1|14792.1|14783.1|14773.1|5231
1645665900000|2022-02-24 01:25:00|14788.1|14778.1|14773.1|14763.1|14789.1|14779.1|14765.1|14755.1|4755
1645666200000|2022-02-24 01:30:00|14770.1|14760.1|14774.6|14764.6|14781.6|14771.6|14740.6|14730.6|20549
1645666500000|2022-02-24 01:35:00|14772.1|14762.1|14744.6|14734.6|14772.6|14762.6|14727.1|14717.1|7140
1645666800000|2022-02-24 01:40:00|14745.1|14735.1|14737.1|14727.1|14763.1|14753.1|14720.1|14710.1|9236
1645667100000|2022-02-24 01:45:00|14737.6|14727.6|14753.6|14743.6|14766.6|14756.6|14733.6|14723.6|5658
1645667400000|2022-02-24 01:50:00|14752.6|14742.6|14754.6|14744.6|14783.6|14773.6|14749.6|14739.6|5844
1645667700000|2022-02-24 01:55:00|14755.6|14745.6|14739.6|14729.6|14755.6|14745.6|14732.6|14722.6|12160
1645668000000|2022-02-24 02:00:00|14737.6|14727.6|14737.6|14727.6|14752.6|14742.6|14732.6|14722.6|8528
1645668300000|2022-02-24 02:05:00|14736.6|14726.6|14736.6|14726.6|14745.6|14735.6|14712.6|14702.6|3601
1645668600000|2022-02-24 02:10:00|14737.6|14727.6|14747.6|14737.6|14758.6|14748.6|14731.6|14721.6|4239
1645668900000|2022-02-24 02:15:00|14744.6|14734.6|14745.6|14735.6|14759.6|14749.6|14744.6|14734.6|2586
1645669200000|2022-02-24 02:20:00|14744.6|14734.6|14737.6|14727.6|14744.6|14734.6|14725.6|14715.6|3785
1645669500000|2022-02-24 02:25:00|14739.6|14729.6|14715.6|14705.6|14743.6|14733.6|14715.6|14705.6|4180
1645669800000|2022-02-24 02:30:00|14716.6|14706.6|14720.6|14710.6|14725.6|14715.6|14691.6|14681.6|5128
1645670100000|2022-02-24 02:35:00|14719.6|14709.6|14716.6|14706.6|14731.6|14721.6|14710.6|14700.6|2657
1645670400000|2022-02-24 02:40:00|14714.6|14704.6|14733.6|14723.6|14737.6|14727.6|14713.6|14703.6|3032
1645670700000|2022-02-24 02:45:00|14735.6|14725.6|14729.6|14719.6|14739.6|14729.6|14719.6|14709.6|3171
1645671000000|2022-02-24 02:50:00|14728.6|14718.6|14715.6|14705.6|14731.6|14721.6|14714.6|14704.6|4181
1645671300000|2022-02-24 02:55:00|14714.6|14704.6|14690.6|14680.6|14714.6|14704.6|14690.6|14680.6|3381
1645671600000|2022-02-24 03:00:00|14692.6|14682.6|14685.6|14675.6|14702.6|14692.6|14677.6|14667.6|3842
1645671900000|2022-02-24 03:05:00|14684.6|14674.6|14669.6|14659.6|14685.6|14675.6|14664.6|14654.6|3698
1645672200000|2022-02-24 03:10:00|14667.6|14657.6|14655.6|14645.6|14676.6|14666.6|14652.6|14642.6|5273
1645672500000|2022-02-24 03:15:00|14656.6|14646.6|14656.6|14646.6|14681.6|14671.6|14651.6|14641.6|2956
1645672800000|2022-02-24 03:20:00|14654.6|14644.6|14634.6|14624.6|14660.6|14650.6|14634.6|14624.6|3732
1645673100000|2022-02-24 03:25:00|14635.6|14625.6|14634.6|14624.6|14654.6|14644.6|14628.6|14618.6|3485
1645673400000|2022-02-24 03:30:00|14633.6|14623.6|14604.6|14594.6|14633.6|14623.6|14603.6|14593.6|4155
1645673700000|2022-02-24 03:35:00|14610.6|14600.6|14587.6|14577.6|14616.6|14606.6|14587.6|14577.6|2927
1645674000000|2022-02-24 03:40:00|14586.6|14576.6|14602.6|14592.6|14604.6|14594.6|14580.6|14570.6|2225
1645674300000|2022-02-24 03:45:00|14600.6|14590.6|14616.6|14606.6|14621.6|14611.6|14599.6|14589.6|1880
1645674600000|2022-02-24 03:50:00|14617.6|14607.6|14607.6|14597.6|14622.6|14612.6|14605.6|14595.6|2394
1645674900000|2022-02-24 03:55:00|14609.6|14599.6|14586.6|14576.6|14609.6|14599.6|14585.6|14575.6|2293
1645675200000|2022-02-24 04:00:00|14584.6|14574.6|14595.6|14585.6|14595.6|14585.6|14581.6|14571.6|1293
1645675500000|2022-02-24 04:05:00|14596.6|14586.6|14593.6|14583.6|14598.6|14588.6|14588.6|14578.6|2530
1645675800000|2022-02-24 04:10:00|14594.6|14584.6|14579.6|14569.6|14596.6|14586.6|14578.6|14568.6|1264
1645676100000|2022-02-24 04:15:00|14578.6|14568.6|14552.6|14542.6|14578.6|14568.6|14552.6|14542.6|2127
1645676400000|2022-02-24 04:20:00|14551.6|14541.6|14566.6|14556.6|14566.6|14556.6|14551.6|14541.6|2691
1645676700000|2022-02-24 04:25:00|14565.6|14555.6|14551.6|14541.6|14566.6|14556.6|14548.6|14538.6|1316
1645677000000|2022-02-24 04:30:00|14552.6|14542.6|14566.6|14556.6|14567.6|14557.6|14547.6|14537.6|1746
1645677300000|2022-02-24 04:35:00|14567.6|14557.6|14566.6|14556.6|14567.6|14557.6|14558.6|14548.6|2084
1645677600000|2022-02-24 04:40:00|14564.6|14554.6|14550.6|14540.6|14564.6|14554.6|14550.6|14540.6|2266
1645677900000|2022-02-24 04:45:00|14549.6|14539.6|14569.6|14559.6|14571.6|14561.6|14548.6|14538.6|1627
1645678200000|2022-02-24 04:50:00|14568.6|14558.6|14590.6|14580.6|14593.6|14583.6|14568.6|14558.6|2144
1645678500000|2022-02-24 04:55:00|14589.6|14579.6|14594.6|14584.6|14596.6|14586.6|14586.6|14576.6|2544
1645678800000|2022-02-24 05:00:00|14595.6|14585.6|14534.6|14524.6|14606.6|14596.6|14529.6|14519.6|11557
1645679100000|2022-02-24 05:05:00|14533.6|14523.6|14544.6|14534.6|14549.6|14539.6|14490.6|14480.6|11132
1645679400000|2022-02-24 05:10:00|14539.6|14529.6|14545.6|14535.6|14564.6|14554.6|14530.6|14520.6|6334
1645679700000|2022-02-24 05:15:00|14547.6|14537.6|14550.6|14540.6|14554.6|14544.6|14501.6|14491.6|6836
1645680000000|2022-02-24 05:20:00|14552.6|14542.6|14577.6|14567.6|14583.6|14573.6|14548.6|14538.6|3559
1645680300000|2022-02-24 05:25:00|14578.6|14568.6|14567.6|14557.6|14609.6|14599.6|14561.6|14551.6|4543
1645680600000|2022-02-24 05:30:00|14564.6|14554.6|14549.6|14539.6|14566.6|14556.6|14537.6|14527.6|5101
1645680900000|2022-02-24 05:35:00|14550.6|14540.6|14546.6|14536.6|14576.6|14566.6|14539.6|14529.6|2756
1645681200000|2022-02-24 05:40:00|14545.6|14535.6|14557.6|14547.6|14568.6|14558.6|14538.6|14528.6|2915
1645681500000|2022-02-24 05:45:00|14556.6|14546.6|14559.6|14549.6|14569.6|14559.6|14544.6|14534.6|3082
1645681800000|2022-02-24 05:50:00|14557.6|14547.6|14532.6|14522.6|14560.6|14550.6|14532.6|14522.6|3883
1645682100000|2022-02-24 05:55:00|14535.6|14525.6|14519.6|14509.6|14549.6|14539.6|14518.6|14508.6|5080
1645682400000|2022-02-24 06:00:00|14520.6|14510.6|14508.6|14498.6|14537.6|14527.6|14491.6|14481.6|3258
1645682700000|2022-02-24 06:05:00|14506.6|14496.6|14499.6|14489.6|14506.6|14496.6|14467.6|14457.6|6016
1645683000000|2022-02-24 06:10:00|14501.6|14491.6|14475.6|14465.6|14513.6|14503.6|14473.6|14463.6|4186
1645683300000|2022-02-24 06:15:00|14481.6|14471.6|14503.6|14493.6|14515.6|14505.6|14471.6|14461.6|5135
1645683600000|2022-02-24 06:20:00|14505.6|14495.6|14473.6|14463.6|14511.6|14501.6|14472.6|14462.6|3678
1645683900000|2022-02-24 06:25:00|14474.6|14464.6|14472.6|14462.6|14489.6|14479.6|14459.6|14449.6|3627
1645684200000|2022-02-24 06:30:00|14470.6|14460.6|14511.6|14501.6|14526.6|14516.6|14467.6|14457.6|5824
1645684500000|2022-02-24 06:35:00|14513.6|14503.6|14542.6|14532.6|14545.6|14535.6|14512.6|14502.6|3955
1645684800000|2022-02-24 06:40:00|14543.6|14533.6|14558.6|14548.6|14574.6|14564.6|14533.6|14523.6|5539
1645685100000|2022-02-24 06:45:00|14562.6|14552.6|14564.6|14554.6|14577.6|14567.6|14544.6|14534.6|4961
1645685400000|2022-02-24 06:50:00|14562.6|14552.6|14547.6|14537.6|14566.6|14556.6|14547.6|14537.6|3876
1645685700000|2022-02-24 06:55:00|14548.6|14538.6|14561.6|14551.6|14567.6|14557.6|14548.6|14538.6|5982
1645686000000|2022-02-24 07:00:00|14559.6|14549.6|14515.6|14505.6|14559.6|14549.6|14514.6|14504.6|4687
1645686300000|2022-02-24 07:05:00|14516.6|14506.6|14535.6|14525.6|14546.6|14536.6|14504.6|14494.6|3173
1645686600000|2022-02-24 07:10:00|14534.6|14524.6|14528.6|14518.6|14534.6|14524.6|14507.6|14497.6|1809
1645686900000|2022-02-24 07:15:00|14529.6|14519.6|14509.6|14499.6|14529.6|14519.6|14489.6|14479.6|1712
1645687200000|2022-02-24 07:20:00|14508.6|14498.6|14512.6|14502.6|14525.6|14515.6|14505.6|14495.6|1197
1645687500000|2022-02-24 07:25:00|14513.6|14503.6|14508.6|14498.6|14518.6|14508.6|14507.6|14497.6|786
1645687800000|2022-02-24 07:30:00|14509.6|14499.6|14522.6|14512.6|14531.6|14521.6|14504.6|14494.6|2194
1645688100000|2022-02-24 07:35:00|14523.6|14513.6|14527.6|14517.6|14533.6|14523.6|14514.6|14504.6|1187
1645688400000|2022-02-24 07:40:00|14526.6|14516.6|14539.6|14529.6|14544.6|14534.6|14523.6|14513.6|1207
1645688700000|2022-02-24 07:45:00|14545.6|14535.6|14540.6|14530.6|14552.6|14542.6|14537.6|14527.6|2774
1645689000000|2022-02-24 07:50:00|14541.6|14531.6|14547.6|14537.6|14557.6|14547.6|14538.6|14528.6|779
1645689300000|2022-02-24 07:55:00|14546.6|14536.6|14540.6|14530.6|14555.6|14545.6|14540.6|14530.6|1645
1645689600000|2022-02-24 08:00:00|14542.6|14529.6|14552.6|14539.6|14564.6|14552.6|14538.6|14526.6|1816
1645689900000|2022-02-24 08:05:00|14551.6|14541.6|14575.6|14563.6|14580.6|14569.6|14547.6|14535.6|1603
1645690200000|2022-02-24 08:10:00|14576.6|14561.6|14547.6|14535.6|14579.6|14567.6|14546.6|14535.6|1433
1645690500000|2022-02-24 08:15:00|14546.6|14534.6|14569.6|14556.6|14570.6|14558.6|14539.6|14527.6|995
1645690800000|2022-02-24 08:20:00|14570.6|14557.6|14556.6|14543.6|14578.6|14566.6|14549.6|14536.6|1563
1645691100000|2022-02-24 08:25:00|14557.6|14544.6|14554.6|14542.6|14566.6|14554.6|14532.6|14520.6|2991
1645691400000|2022-02-24 08:30:00|14567.9|14543.9|14593.4|14569.4|14596.4|14572.4|14538.4|14514.4|0
1645691700000|2022-02-24 08:35:00|14593.6|14569.6|14588.5|14564.5|14596|14572|14542.2|14518.2|637
1645692000000|2022-02-24 08:40:00|14587.8|14563.8|14579.5|14555.5|14594.7|14570.7|14548.8|14524.8|0
1645692300000|2022-02-24 08:45:00|14579.2|14555.2|14574|14550|14602.3|14578.3|14568.6|14544.6|0
1645692600000|2022-02-24 08:50:00|14575|14551|14560.9|14536.9|14593.8|14569.8|14558.1|14534.1|0
1645692900000|2022-02-24 08:55:00|14561.1|14537.1|14581|14557|14599|14575|14560.4|14536.4|0
1645693200000|2022-02-24 09:00:00|14581.2|14557.2|14549.6|14535.6|14581.2|14557.2|14530.6|14519.6|1203
1645693500000|2022-02-24 09:05:00|14551.6|14536.6|14559.6|14545.6|14565.6|14553.6|14540.6|14526.6|633
1645693800000|2022-02-24 09:10:00|14560.6|14546.6|14551.6|14538.6|14561.6|14548.6|14533.6|14519.6|550
1645694100000|2022-02-24 09:15:00|14553.6|14539.6|14555.6|14543.6|14570.6|14557.6|14552.6|14539.6|790
1645694400000|2022-02-24 09:20:00|14556.6|14544.6|14559.6|14547.6|14569.6|14556.6|14556.6|14543.6|237
1645694700000|2022-02-24 09:25:00|14560.6|14546.6|14548.6|14535.6|14560.6|14547.6|14545.6|14534.6|904
1645695000000|2022-02-24 09:30:00|14545.6|14536.6|14551.6|14539.6|14557.6|14545.6|14543.6|14532.6|1207
1645695300000|2022-02-24 09:35:00|14549.6|14538.6|14539.6|14527.6|14552.6|14540.6|14535.6|14524.6|560
1645695600000|2022-02-24 09:40:00|14538.6|14526.6|14536.6|14524.6|14546.6|14533.6|14528.6|14516.6|473
1645695900000|2022-02-24 09:45:00|14535.6|14523.6|14540.6|14528.6|14544.6|14533.6|14528.6|14517.6|315
1645696200000|2022-02-24 09:50:00|14541.6|14529.6|14528.6|14516.6|14546.6|14534.6|14524.6|14511.6|317
1645696500000|2022-02-24 09:55:00|14527.6|14515.6|14516.6|14504.6|14536.6|14524.6|14516.6|14504.6|282
1645696800000|2022-02-24 10:00:00|14517.6|14505.6|14511.6|14499.6|14525.6|14514.6|14510.6|14498.6|1128
1645697100000|2022-02-24 10:05:00|14512.6|14498.6|14520.6|14509.6|14520.6|14509.6|14511.6|14498.6|696
1645697400000|2022-02-24 10:10:00|14521.6|14510.6|14499.6|14487.6|14524.6|14512.6|14496.6|14485.6|1429
1645697700000|2022-02-24 10:15:00|14500.6|14489.6|14486.6|14474.6|14500.6|14489.6|14484.6|14472.6|898
1645698000000|2022-02-24 10:20:00|14487.6|14475.6|14483.6|14470.6|14488.6|14476.6|14478.6|14466.6|430
1645698300000|2022-02-24 10:25:00|14484.6|14471.6|14488.6|14476.6|14494.6|14482.6|14483.6|14471.6|320
1645698600000|2022-02-24 10:30:00|14487.6|14475.6|14485.6|14473.6|14491.6|14480.6|14480.6|14468.6|448
1645698900000|2022-02-24 10:35:00|14484.6|14472.6|14481.6|14470.6|14484.6|14472.6|14469.6|14458.6|445
1645699200000|2022-02-24 10:40:00|14480.6|14469.6|14476.6|14464.6|14488.6|14476.6|14475.6|14463.6|472
1645699500000|2022-02-24 10:45:00|14477.6|14465.6|14485.6|14473.6|14488.6|14476.6|14476.6|14465.6|229
1645699800000|2022-02-24 10:50:00|14486.6|14475.6|14475.6|14463.6|14488.6|14476.6|14469.6|14457.6|528
1645700100000|2022-02-24 10:55:00|14474.6|14464.6|14479.6|14467.6|14481.6|14469.6|14473.6|14461.6|173
1645700400000|2022-02-24 11:00:00|14480.6|14468.6|14463.6|14451.6|14485.6|14474.6|14462.6|14451.6|278
1645700700000|2022-02-24 11:05:00|14462.6|14450.6|14451.6|14440.6|14464.6|14452.6|14450.6|14439.6|671
1645701000000|2022-02-24 11:10:00|14450.6|14439.6|14456.6|14444.6|14460.6|14448.6|14444.6|14432.6|437
1645701300000|2022-02-24 11:15:00|14457.6|14445.6|14452.6|14439.6|14457.6|14445.6|14440.6|14428.6|905
1645701600000|2022-02-24 11:20:00|14453.6|14440.6|14464.6|14452.6|14467.6|14456.6|14453.6|14440.6|355
1645701900000|2022-02-24 11:25:00|14465.6|14451.6|14455.6|14442.6|14469.6|14456.6|14451.6|14440.6|475
1645702200000|2022-02-24 11:30:00|14454.6|14443.6|14451.6|14440.6|14464.6|14452.6|14447.6|14436.6|345
1645702500000|2022-02-24 11:35:00|14450.6|14439.6|14458.6|14446.6|14458.6|14446.6|14443.6|14432.6|273
1645702800000|2022-02-24 11:40:00|14457.6|14445.6|14471.6|14459.6|14471.6|14459.6|14453.6|14441.6|435
1645703100000|2022-02-24 11:45:00|14470.6|14458.6|14474.6|14462.6|14480.6|14469.6|14465.6|14453.6|396
1645703400000|2022-02-24 11:50:00|14475.6|14461.6|14468.6|14456.6|14478.6|14466.6|14468.6|14456.6|479
1645703700000|2022-02-24 11:55:00|14466.6|14455.6|14484.6|14472.6|14484.6|14472.6|14465.6|14453.6|335
1645704000000|2022-02-24 12:00:00|14485.6|14471.6|14471.6|14459.6|14485.6|14472.6|14466.6|14453.6|326
1645704300000|2022-02-24 12:05:00|14472.6|14458.6|14464.6|14451.6|14472.6|14458.6|14463.6|14451.6|169
1645704600000|2022-02-24 12:10:00|14461.6|14450.6|14486.6|14473.6|14487.6|14475.6|14457.6|14445.6|654
1645704900000|2022-02-24 12:15:00|14485.6|14472.6|14486.6|14475.6|14492.6|14480.6|14479.6|14468.6|396
1645705200000|2022-02-24 12:20:00|14487.6|14474.6|14482.6|14470.6|14488.6|14476.6|14475.6|14463.6|634
1645705500000|2022-02-24 12:25:00|14481.6|14469.6|14483.6|14470.6|14488.6|14477.6|14475.6|14463.6|537
1645705800000|2022-02-24 12:30:00|14480.6|14468.6|14480.6|14468.6|14484.6|14473.6|14474.6|14463.6|187
1645706100000|2022-02-24 12:35:00|14478.6|14466.6|14483.6|14471.6|14483.6|14472.6|14474.6|14462.6|353
1645706400000|2022-02-24 12:40:00|14482.6|14470.6|14482.6|14469.6|14482.6|14470.6|14470.6|14459.6|200
1645706700000|2022-02-24 12:45:00|14481.6|14470.6|14483.6|14470.6|14483.6|14471.6|14472.6|14460.6|296
1645707000000|2022-02-24 12:50:00|14482.6|14469.6|14478.6|14465.6|14485.6|14474.6|14476.6|14464.6|242
1645707300000|2022-02-24 12:55:00|14477.6|14466.6|14486.6|14474.6|14486.6|14475.6|14474.6|14462.6|267
1645707600000|2022-02-24 13:00:00|14487.6|14475.6|14489.6|14477.6|14492.6|14481.6|14481.6|14469.6|413
1645707900000|2022-02-24 13:05:00|14491.6|14479.6|14460.6|14447.6|14493.6|14481.6|14459.6|14446.6|1103
1645708200000|2022-02-24 13:10:00|14459.6|14448.6|14453.6|14440.6|14463.6|14451.6|14452.6|14440.6|374
1645708500000|2022-02-24 13:15:00|14452.6|14439.6|14451.6|14439.6|14460.6|14449.6|14441.6|14429.6|568
1645708800000|2022-02-24 13:20:00|14450.6|14438.6|14441.6|14429.6|14455.6|14443.6|14437.6|14425.6|460
1645709100000|2022-02-24 13:25:00|14442.6|14430.6|14429.6|14416.6|14443.6|14430.6|14423.6|14412.6|847
1645709400000|2022-02-24 13:30:00|14428.6|14415.6|14441.6|14428.6|14441.6|14429.6|14423.6|14412.6|426
1645709700000|2022-02-24 13:35:00|14440.6|14426.6|14438.6|14427.6|14449.6|14437.6|14433.6|14421.6|255
1645710000000|2022-02-24 13:40:00|14439.6|14426.6|14457.6|14444.6|14462.6|14449.6|14437.6|14425.6|313
1645710300000|2022-02-24 13:45:00|14456.6|14445.6|14451.6|14439.6|14457.6|14445.6|14438.6|14427.6|488
1645710600000|2022-02-24 13:50:00|14452.6|14441.6|14444.6|14432.6|14458.6|14446.6|14444.6|14432.6|309
1645710900000|2022-02-24 13:55:00|14445.6|14433.6|14425.6|14413.6|14445.6|14433.6|14425.6|14413.6|505
1645711200000|2022-02-24 14:00:00|14426.6|14414.6|14433.6|14421.6|14437.6|14426.6|14426.6|14414.6|386
1645711500000|2022-02-24 14:05:00|14432.6|14420.6|14434.6|14421.6|14446.6|14434.6|14432.6|14420.6|394
1645711800000|2022-02-24 14:10:00|14435.6|14422.6|14427.6|14415.6|14436.6|14424.6|14425.6|14413.6|349
1645712100000|2022-02-24 14:15:00|14428.6|14417.6|14441.6|14429.6|14443.6|14432.6|14428.6|14416.6|238
1645712400000|2022-02-24 14:20:00|14440.6|14428.6|14436.6|14424.6|14442.6|14430.6|14432.6|14420.6|342
1645712700000|2022-02-24 14:25:00|14435.6|14423.6|14430.6|14419.6|14438.6|14426.6|14423.6|14410.6|440
1645713000000|2022-02-24 14:30:00|14428.6|14416.6|14463.6|14450.6|14471.6|14459.6|14428.6|14415.6|2351
1645713300000|2022-02-24 14:35:00|14465.6|14452.6|14460.6|14446.6|14472.6|14461.6|14446.6|14433.6|2339
1645713600000|2022-02-24 14:40:00|14459.6|14447.6|14444.6|14431.6|14462.6|14449.6|14437.6|14425.6|1209
1645713900000|2022-02-24 14:45:00|14443.6|14432.6|14435.6|14422.6|14444.6|14433.6|14427.6|14415.6|2236
1645714200000|2022-02-24 14:50:00|14436.6|14424.6|14439.6|14426.6|14447.6|14436.6|14434.6|14422.6|2753
1645714500000|2022-02-24 14:55:00|14438.6|14425.6|14448.6|14436.6|14449.6|14438.6|14431.6|14419.6|2038
1645714800000|2022-02-24 15:00:00|14447.6|14435.6|14433.6|14421.6|14450.6|14438.6|14432.6|14421.6|715
1645715100000|2022-02-24 15:05:00|14434.6|14420.6|14431.6|14419.6|14434.6|14421.6|14424.6|14413.6|928
1645715400000|2022-02-24 15:10:00|14430.6|14420.6|14429.6|14416.6|14433.6|14421.6|14421.6|14409.6|1023
1645715700000|2022-02-24 15:15:00|14428.6|14417.6|14449.6|14437.6|14451.6|14439.6|14427.6|14415.6|1713
1645716000000|2022-02-24 15:20:00|14451.6|14438.6|14438.6|14425.6|14454.6|14443.6|14437.6|14425.6|4099
1645716300000|2022-02-24 15:25:00|14437.6|14424.6|14417.6|14405.6|14439.6|14427.6|14412.6|14400.6|1065
1645716600000|2022-02-24 15:30:00|14418.6|14404.6|14407.6|14395.6|14418.6|14404.6|14405.6|14394.6|1532
1645716900000|2022-02-24 15:35:00|14406.6|14396.6|14383.6|14370.6|14409.6|14396.6|14374.6|14362.6|2047
1645717200000|2022-02-24 15:40:00|14381.6|14369.6|14383.6|14370.6|14387.6|14375.6|14369.6|14357.6|972
1645717500000|2022-02-24 15:45:00|14382.6|14369.6|14377.6|14365.6|14384.6|14372.6|14375.6|14363.6|2192
1645717800000|2022-02-24 15:50:00|14376.6|14364.6|14374.6|14362.6|14379.6|14368.6|14373.6|14361.6|935
1645718100000|2022-02-24 15:55:00|14375.6|14363.6|14383.6|14370.6|14394.6|14383.6|14375.6|14363.6|751
1645718400000|2022-02-24 16:00:00|14382.6|14369.6|14376.6|14364.6|14382.6|14370.6|14373.6|14361.6|1130
1645718700000|2022-02-24 16:05:00|14375.6|14365.6|14388.6|14376.6|14388.6|14376.6|14375.6|14363.6|2005
1645719000000|2022-02-24 16:10:00|14389.6|14377.6|14406.6|14394.6|14411.6|14399.6|14389.6|14377.6|1289
1645719300000|2022-02-24 16:15:00|14405.6|14393.6|14414.6|14401.6|14415.6|14404.6|14402.6|14390.6|875
1645719600000|2022-02-24 16:20:00|14415.6|14402.6|14410.6|14399.6|14415.6|14403.6|14410.6|14399.6|871
1645719900000|2022-02-24 16:25:00|14409.6|14398.6|14399.6|14386.6|14412.6|14400.6|14396.6|14384.6|912
1645720200000|2022-02-24 16:30:00|14398.6|14387.6|14398.6|14386.6|14400.6|14388.6|14392.6|14380.6|802
1645720500000|2022-02-24 16:35:00|14399.6|14388.6|14406.6|14394.6|14407.6|14395.6|14396.6|14384.6|799
1645720800000|2022-02-24 16:40:00|14405.6|14393.6|14389.6|14377.6|14405.6|14393.6|14387.6|14375.6|690
1645721100000|2022-02-24 16:45:00|14390.6|14378.6|14387.6|14375.6|14390.6|14378.6|14379.6|14368.6|1018
1645721400000|2022-02-24 16:50:00|14388.6|14376.6|14402.6|14390.6|14403.6|14391.6|14386.6|14373.6|790
1645721700000|2022-02-24 16:55:00|14401.6|14389.6|14416.6|14404.6|14417.6|14406.6|14399.6|14387.6|721
1645722000000|2022-02-24 17:00:00|14417.6|14403.6|14432.6|14421.6|14432.6|14421.6|14414.6|14402.6|881
1645722300000|2022-02-24 17:05:00|14431.6|14420.6|14425.6|14413.6|14432.6|14420.6|14424.6|14412.6|564
1645722600000|2022-02-24 17:10:00|14424.6|14412.6|14408.6|14395.6|14428.6|14416.6|14406.6|14395.6|816
1645722900000|2022-02-24 17:15:00|14409.6|14396.6|14420.6|14409.6|14422.6|14410.6|14408.6|14396.6|449
1645723200000|2022-02-24 17:20:00|14421.6|14410.6|14404.6|14392.6|14422.6|14410.6|14404.6|14392.6|688
1645723500000|2022-02-24 17:25:00|14405.6|14393.6|14410.6|14397.6|14414.6|14401.6|14404.6|14393.6|490
1645723800000|2022-02-24 17:30:00|14408.6|14398.6|14407.6|14396.6|14411.6|14399.6|14400.6|14387.6|943
1645724100000|2022-02-24 17:35:00|14408.6|14397.6|14419.6|14407.6|14420.6|14409.6|14407.6|14395.6|469
1645724400000|2022-02-24 17:40:00|14420.6|14406.6|14415.6|14403.6|14421.6|14410.6|14413.6|14401.6|433
1645724700000|2022-02-24 17:45:00|14416.6|14405.6|14417.6|14405.6|14421.6|14410.6|14416.6|14404.6|293
1645725000000|2022-02-24 17:50:00|14416.6|14404.6|14416.6|14403.6|14418.6|14405.6|14407.6|14396.6|370
1645725300000|2022-02-24 17:55:00|14417.6|14404.6|14418.6|14406.6|14420.6|14408.6|14415.6|14403.6|467
1645725600000|2022-02-24 18:00:00|14419.6|14408.6|14414.6|14402.6|14421.6|14409.6|14413.6|14402.6|216
1645725900000|2022-02-24 18:05:00|14415.6|14403.6|14433.6|14422.6|14434.6|14422.6|14412.6|14400.6|650
1645726200000|2022-02-24 18:10:00|14432.6|14420.6|14439.6|14426.6|14445.6|14432.6|14428.6|14416.6|402
1645726500000|2022-02-24 18:15:00|14440.6|14427.6|14444.6|14432.6|14446.6|14434.6|14437.6|14425.6|294
1645726800000|2022-02-24 18:20:00|14443.6|14433.6|14439.6|14426.6|14447.6|14434.6|14437.6|14426.6|240
1645727100000|2022-02-24 18:25:00|14440.6|14427.6|14437.6|14425.6|14445.6|14432.6|14437.6|14425.6|287
1645727400000|2022-02-24 18:30:00|14436.6|14426.6|14455.6|14442.6|14456.6|14444.6|14436.6|14426.6|498
1645727700000|2022-02-24 18:35:00|14454.6|14443.6|14472.6|14460.6|14473.6|14461.6|14453.6|14442.6|410
1645728000000|2022-02-24 18:40:00|14471.6|14462.6|14471.6|14459.6|14480.6|14467.6|14471.6|14459.6|333
1645728300000|2022-02-24 18:45:00|14470.6|14458.6|14491.6|14477.6|14491.6|14479.6|14465.6|14454.6|2351
1645728600000|2022-02-24 18:50:00|14490.6|14478.6|14493.6|14481.6|14497.6|14485.6|14487.6|14474.6|474
1645728900000|2022-02-24 18:55:00|14494.6|14480.6|14490.6|14477.6|14494.6|14480.6|14484.6|14472.6|265
1645729200000|2022-02-24 19:00:00|14491.6|14479.6|14503.6|14490.6|14507.6|14493.6|14490.6|14477.6|509
1645729500000|2022-02-24 19:05:00|14504.6|14491.6|14495.6|14482.6|14508.6|14496.6|14495.6|14482.6|268
1645729800000|2022-02-24 19:10:00|14498.6|14485.6|14511.6|14497.6|14511.6|14498.6|14498.6|14485.6|347
1645730100000|2022-02-24 19:15:00|14510.6|14499.6|14531.6|14519.6|14532.6|14520.6|14510.6|14498.6|729
1645730400000|2022-02-24 19:20:00|14532.6|14521.6|14529.6|14518.6|14534.6|14522.6|14526.6|14515.6|1373
1645730700000|2022-02-24 19:25:00|14530.6|14519.6|14541.6|14528.6|14542.6|14530.6|14528.6|14515.6|1050
1645731000000|2022-02-24 19:30:00|14540.6|14527.6|14556.6|14544.6|14556.6|14544.6|14540.6|14527.6|469
1645731300000|2022-02-24 19:35:00|14557.6|14545.6|14577.6|14566.6|14580.6|14567.6|14557.6|14545.6|460
1645731600000|2022-02-24 19:40:00|14578.6|14567.6|14572.1|14562.1|14579.6|14567.6|14567.6|14556.6|232
1645731900000|2022-02-24 19:45:00|14572.6|14562.6|14580.6|14570.6|14580.6|14570.6|14569.1|14559.1|323
1645732200000|2022-02-24 19:50:00|14580.1|14570.1|14582.6|14572.6|14583.6|14573.6|14575.1|14565.1|327
1645732500000|2022-02-24 19:55:00|14582.1|14572.1|14581.1|14571.1|14584.6|14574.6|14576.6|14566.6|211
1645732800000|2022-02-24 20:00:00|14581.6|14571.6|14591.6|14581.6|14591.6|14581.6|14580.6|14570.6|369
1645733100000|2022-02-24 20:05:00|14591.1|14581.1|14595.1|14585.1|14597.1|14587.1|14590.6|14580.6|440
1645733400000|2022-02-24 20:10:00|14594.6|14584.6|14598.6|14588.6|14598.6|14588.6|14593.6|14583.6|128
1645733700000|2022-02-24 20:15:00|14598.1|14588.1|14598.1|14588.1|14598.6|14588.6|14593.1|14583.1|103
1645734000000|2022-02-24 20:20:00|14597.6|14587.6|14600.6|14590.6|14601.1|14591.1|14594.6|14584.6|158
1645734300000|2022-02-24 20:25:00|14601.1|14591.1|14596.1|14586.1|14603.6|14593.6|14596.1|14586.1|179
1645734600000|2022-02-24 20:30:00|14597.6|14587.6|14614.1|14604.1|14614.6|14604.6|14597.1|14587.1|331
1645734900000|2022-02-24 20:35:00|14614.6|14604.6|14617.1|14607.1|14618.1|14608.1|14611.6|14601.6|785
1645735200000|2022-02-24 20:40:00|14618.6|14608.6|14619.6|14609.6|14628.1|14618.1|14618.6|14608.6|484
1645735500000|2022-02-24 20:45:00|14618.6|14608.6|14601.1|14591.1|14622.1|14612.1|14601.1|14591.1|399
1645735800000|2022-02-24 20:50:00|14603.1|14593.1|14637.1|14627.1|14637.6|14627.6|14603.1|14593.1|824
1645736100000|2022-02-24 20:55:00|14637.6|14627.6|14637.1|14627.1|14639.1|14629.1|14623.1|14613.1|548
1645736400000|2022-02-24 21:00:00|14636.6|14626.6|14622.1|14612.1|14637.1|14627.1|14619.6|14609.6|236
1645736700000|2022-02-24 21:05:00|14623.1|14613.1|14628.6|14618.6|14628.6|14618.6|14621.1|14611.1|82
1645737000000|2022-02-24 21:10:00|14628.1|14618.1|14626.1|14616.1|14630.1|14620.1|14626.1|14616.1|57
1645737300000|2022-02-24 21:15:00|14634.8|14610.8|14639.1|14615.1|14643.7|14619.7|14634.3|14610.3|0
1645737600000|2022-02-24 21:20:00|14638.7|14614.7|14635.7|14611.7|14640.5|14616.5|14626.7|14602.7|0
1645737900000|2022-02-24 21:25:00|14635.3|14611.3|14636.4|14612.4|14638.8|14614.8|14632.6|14608.6|0
1645738200000|2022-02-24 21:30:00|14636|14612|14632.6|14608.6|14637.4|14613.4|14629.5|14605.5|0
1645738500000|2022-02-24 21:35:00|14632.3|14608.3|14630.4|14606.4|14635.6|14611.6|14630.4|14606.4|0
1645738800000|2022-02-24 21:40:00|14629.7|14605.7|14635|14611|14637.8|14613.8|14628.9|14604.9|0
1645739100000|2022-02-24 21:45:00|14636.7|14612.7|14643.2|14619.2|14652.1|14628.1|14636.4|14612.4|0
1645739400000|2022-02-24 21:50:00|14643.6|14619.6|14655.2|14631.2|14656.5|14632.5|14638|14614|0
1645739700000|2022-02-24 21:55:00|14655.5|14631.5|14626.5|14602.5|14657.5|14633.5|14626.1|14602.1|0
1645740000000|2022-02-24 22:00:00|14629|14605|14641.4|14617.4|14641.4|14617.4|14628.7|14604.7|0
1645740300000|2022-02-24 22:05:00|14641.5|14617.5|14641.4|14617.4|14641.9|14617.9|14640.8|14616.8|0
1645740600000|2022-02-24 22:10:00|14641.5|14617.5|14644.1|14620.1|14645.2|14621.2|14641.2|14617.2|0
1645740900000|2022-02-24 22:15:00|14644.4|14620.4|14644.9|14620.9|14644.9|14620.9|14643.3|14619.3|0
1645741200000|2022-02-24 22:20:00|14645|14621|14644.1|14620.1|14645.7|14621.7|14643.6|14619.6|0
1645741500000|2022-02-24 22:25:00|14643.7|14619.7|14643.6|14619.6|14643.7|14619.7|14643.6|14619.6|0
1645741800000|2022-02-24 22:30:00|14643.1|14619.1|14644|14620|14644|14620|14642.7|14618.7|0
1645742100000|2022-02-24 22:35:00|14643.7|14619.7|14643.7|14619.7|14645.8|14621.8|14641.3|14617.3|0
1645742400000|2022-02-24 22:40:00|14643.1|14619.1|14642.7|14618.7|14645.2|14621.2|14642.7|14618.7|0
1645742700000|2022-02-24 22:45:00|14643.2|14619.2|14640.9|14616.9|14643.2|14619.2|14640.9|14616.9|0
1645743000000|2022-02-24 22:50:00|14641.2|14617.2|14639.2|14615.2|14641.2|14617.2|14639.2|14615.2|0
1645743300000|2022-02-24 22:55:00|14638.7|14614.7|14639.7|14615.7|14641.1|14617.1|14638.2|14614.2|0
1645743600000|2022-02-24 23:00:00|14629.4|14605.4|14625.4|14601.4|14637.7|14613.7|14615.4|14591.4|0
1645743900000|2022-02-24 23:05:00|14625.1|14601.1|14625.1|14601.1|14636.4|14612.4|14624|14600|0
1645744200000|2022-02-24 23:10:00|14625.4|14601.4|14629.5|14605.5|14631.9|14607.9|14620.6|14596.6|0
1645744500000|2022-02-24 23:15:00|14629.2|14605.2|14619.2|14595.2|14629.9|14605.9|14616.1|14592.1|0
1645744800000|2022-02-24 23:20:00|14618.9|14594.9|14623.3|14599.3|14624.4|14600.4|14608.2|14584.2|0
1645745100000|2022-02-24 23:25:00|14622|14598|14609.9|14585.9|14622|14598|14604.4|14580.4|0
1645745400000|2022-02-24 23:30:00|14610.3|14586.3|14596|14572|14610.6|14586.6|14594|14570|0
1645745700000|2022-02-24 23:35:00|14595.7|14571.7|14607.1|14583.1|14607.8|14583.8|14595.3|14571.3|0
1645746000000|2022-02-24 23:40:00|14606.8|14582.8|14606.4|14582.4|14608.1|14584.1|14600.9|14576.9|0
1645746300000|2022-02-24 23:45:00|14607.1|14583.1|14611.4|14587.4|14612.8|14588.8|14601.3|14577.3|0
1645746600000|2022-02-24 23:50:00|14610.8|14586.8|14615.9|14591.9|14618.7|14594.7|14609|14585|0
1645746900000|2022-02-24 23:55:00|14616.3|14592.3|14612.7|14588.7|14617.3|14593.3|14610.4|14586.4|0
1645747200000|2022-02-25 00:00:00|14613.7|14589.7|14633.9|14609.9|14633.9|14609.9|14612.7|14588.7|0
1645747500000|2022-02-25 00:05:00|14633.6|14609.6|14631.2|14607.2|14637.4|14613.4|14625.7|14601.7|0
1645747800000|2022-02-25 00:10:00|14630.5|14606.5|14625.7|14601.7|14631.9|14607.9|14616.8|14592.8|0
1645748100000|2022-02-25 00:15:00|14625.3|14601.3|14636.8|14612.8|14641.8|14617.8|14623.6|14599.6|0
1645748400000|2022-02-25 00:20:00|14637.2|14613.2|14657.2|14633.2|14657.5|14633.5|14637.2|14613.2|0
1645748700000|2022-02-25 00:25:00|14657.5|14633.5|14650.9|14626.9|14670.1|14646.1|14650.4|14626.4|0
1645749000000|2022-02-25 00:30:00|14651|14627|14661.4|14637.4|14664.7|14640.7|14649.5|14625.5|0
1645749300000|2022-02-25 00:35:00|14661.5|14637.5|14656.8|14632.8|14661.5|14637.5|14651.5|14627.5|0
1645749600000|2022-02-25 00:40:00|14657|14633|14661.7|14637.7|14665.5|14641.5|14655.4|14631.4|0
1645749900000|2022-02-25 00:45:00|14661.5|14637.5|14647|14623|14662.5|14638.5|14645.9|14621.9|0
1645750200000|2022-02-25 00:50:00|14646.5|14622.5|14580.6|14556.6|14647|14623|14567.7|14543.7|0
1645750500000|2022-02-25 00:55:00|14580.7|14556.7|14580.7|14556.7|14599.2|14575.2|14575.2|14551.2|0
1645750800000|2022-02-25 01:00:00|14580.5|14556.5|14596.1|14586.1|14619.6|14609.6|14580.5|14556.5|4717
1645751100000|2022-02-25 01:05:00|14596.6|14586.6|14606.1|14596.1|14606.6|14596.6|14580.1|14570.1|2220
1645751400000|2022-02-25 01:10:00|14605.6|14595.6|14609.1|14599.1|14618.6|14608.6|14601.1|14591.1|2106
1645751700000|2022-02-25 01:15:00|14607.6|14597.6|14600.6|14590.6|14616.1|14606.1|14592.6|14582.6|1679
1645752000000|2022-02-25 01:20:00|14601.1|14591.1|14622.6|14612.6|14631.1|14621.1|14601.1|14591.1|2171
1645752300000|2022-02-25 01:25:00|14621.6|14611.6|14664.1|14654.1|14669.6|14659.6|14621.6|14611.6|3804
1645752600000|2022-02-25 01:30:00|14662.6|14652.6|14709.1|14699.1|14747.1|14737.1|14662.6|14652.6|24499
1645752900000|2022-02-25 01:35:00|14708.6|14698.6|14719.1|14709.1|14745.6|14735.6|14708.1|14698.1|9173
1645753200000|2022-02-25 01:40:00|14720.1|14710.1|14721.6|14711.6|14743.1|14733.1|14704.6|14694.6|5279
1645753500000|2022-02-25 01:45:00|14718.6|14708.6|14737.6|14727.6|14746.6|14736.6|14713.6|14703.6|6691
1645753800000|2022-02-25 01:50:00|14736.6|14726.6|14746.6|14736.6|14747.6|14737.6|14730.3|14720.3|4577
1645754100000|2022-02-25 01:55:00|14744.6|14734.6|14775.6|14765.6|14776.6|14766.6|14724.6|14714.6|8658
1645754400000|2022-02-25 02:00:00|14776.6|14766.6|14768.6|14758.6|14804.6|14794.6|14766.6|14756.6|6767
1645754700000|2022-02-25 02:05:00|14767.6|14757.6|14798.6|14788.6|14803.6|14793.6|14765.6|14755.6|4153
1645755000000|2022-02-25 02:10:00|14796.6|14786.6|14804.6|14794.6|14807.6|14797.6|14781.6|14771.6|3890
1645755300000|2022-02-25 02:15:00|14806.6|14796.6|14804.6|14794.6|14824.6|14814.6|14800.6|14790.6|4838
1645755600000|2022-02-25 02:20:00|14805.6|14795.6|14773.6|14763.6|14814.6|14804.6|14771.6|14761.6|3351
1645755900000|2022-02-25 02:25:00|14772.6|14762.6|14775.6|14765.6|14783.6|14773.6|14768.6|14758.6|2677
1645756200000|2022-02-25 02:30:00|14774.6|14764.6|14781.6|14771.6|14790.6|14780.6|14771.6|14761.6|3582
1645756500000|2022-02-25 02:35:00|14782.6|14772.6|14747.6|14737.6|14786.6|14776.6|14741.6|14731.6|3112
1645756800000|2022-02-25 02:40:00|14745.6|14735.6|14745.6|14735.6|14754.6|14744.6|14736.6|14726.6|3711
1645757100000|2022-02-25 02:45:00|14744.6|14734.6|14745.6|14735.6|14752.6|14742.6|14733.6|14723.6|2818
1645757400000|2022-02-25 02:50:00|14744.6|14734.6|14742.6|14732.6|14758.6|14748.6|14742.6|14732.6|2103
1645757700000|2022-02-25 02:55:00|14741.6|14731.6|14743.6|14733.6|14751.6|14741.6|14735.6|14725.6|1732
1645758000000|2022-02-25 03:00:00|14742.6|14732.6|14706.6|14696.6|14744.6|14734.6|14695.6|14685.6|9005
1645758300000|2022-02-25 03:05:00|14705.6|14695.6|14695.6|14685.6|14715.6|14705.6|14695.6|14685.6|2165
1645758600000|2022-02-25 03:10:00|14694.6|14684.6|14671.6|14661.6|14697.6|14687.6|14669.6|14659.6|3557
1645758900000|2022-02-25 03:15:00|14670.6|14660.6|14692.6|14682.6|14704.6|14694.6|14669.6|14659.6|1865
1645759200000|2022-02-25 03:20:00|14691.6|14681.6|14658.6|14648.6|14692.6|14682.6|14654.6|14644.6|3233
1645759500000|2022-02-25 03:25:00|14657.6|14647.6|14656.6|14646.6|14674.6|14664.6|14649.6|14639.6|1994
1645759800000|2022-02-25 03:30:00|14657.6|14647.6|14661.6|14651.6|14664.6|14654.6|14655.6|14645.6|889
1645760100000|2022-02-25 03:35:00|14662.6|14652.6|14672.6|14662.6|14675.6|14665.6|14658.6|14648.6|1242
1645760400000|2022-02-25 03:40:00|14673.6|14663.6|14677.6|14667.6|14684.6|14674.6|14672.6|14662.6|637
1645760700000|2022-02-25 03:45:00|14678.6|14668.6|14691.6|14681.6|14692.6|14682.6|14676.6|14666.6|790
1645761000000|2022-02-25 03:50:00|14690.6|14680.6|14696.6|14686.6|14696.6|14686.6|14685.6|14675.6|531
1645761300000|2022-02-25 03:55:00|14694.6|14684.6|14691.6|14681.6|14699.6|14689.6|14685.6|14675.6|1428
1645761600000|2022-02-25 04:00:00|14692.6|14682.6|14697.6|14687.6|14697.6|14687.6|14692.6|14682.6|295
1645761900000|2022-02-25 04:05:00|14698.6|14688.6|14698.6|14688.6|14700.6|14690.6|14696.6|14686.6|616
1645762200000|2022-02-25 04:10:00|14699.6|14689.6|14700.6|14690.6|14701.6|14691.6|14698.6|14688.6|264
1645762500000|2022-02-25 04:15:00|14702.6|14692.6|14695.6|14685.6|14702.6|14692.6|14695.6|14685.6|262
1645762800000|2022-02-25 04:20:00|14696.6|14686.6|14695.6|14685.6|14698.6|14688.6|14694.6|14684.6|497
1645763100000|2022-02-25 04:25:00|14696.6|14686.6|14700.6|14690.6|14700.6|14690.6|14695.6|14685.6|165
1645763400000|2022-02-25 04:30:00|14701.6|14691.6|14698.6|14688.6|14702.6|14692.6|14698.6|14688.6|1153
1645763700000|2022-02-25 04:35:00|14696.6|14686.6|14696.6|14686.6|14699.6|14689.6|14695.6|14685.6|533
1645764000000|2022-02-25 04:40:00|14694.6|14684.6|14691.6|14681.6|14695.6|14685.6|14691.6|14681.6|613
1645764300000|2022-02-25 04:45:00|14693.6|14683.6|14694.6|14684.6|14696.6|14686.6|14691.6|14681.6|592
1645764600000|2022-02-25 04:50:00|14693.6|14683.6|14691.6|14681.6|14693.6|14683.6|14688.6|14678.6|472
1645764900000|2022-02-25 04:55:00|14692.6|14682.6|14695.6|14685.6|14698.6|14688.6|14690.6|14680.6|684
1645765200000|2022-02-25 05:00:00|14696.6|14686.6|14713.6|14703.6|14717.6|14707.6|14690.6|14680.6|6326
1645765500000|2022-02-25 05:05:00|14712.6|14702.6|14713.6|14703.6|14721.6|14711.6|14701.6|14691.6|1651
1645765800000|2022-02-25 05:10:00|14711.6|14701.6|14696.6|14686.6|14716.6|14706.6|14695.6|14685.6|1972
1645766100000|2022-02-25 05:15:00|14695.6|14685.6|14684.6|14674.6|14695.6|14685.6|14668.6|14658.6|2115
1645766400000|2022-02-25 05:20:00|14685.6|14675.6|14684.6|14674.6|14690.6|14680.6|14677.6|14667.6|2625
1645766700000|2022-02-25 05:25:00|14683.6|14673.6|14659.6|14649.6|14684.6|14674.6|14656.6|14646.6|3339
1645767000000|2022-02-25 05:30:00|14660.6|14650.6|14682.6|14672.6|14688.6|14678.6|14659.6|14649.6|1522
1645767300000|2022-02-25 05:35:00|14680.6|14670.6|14693.6|14683.6|14697.6|14687.6|14673.6|14663.6|1678
1645767600000|2022-02-25 05:40:00|14691.6|14681.6|14687.6|14677.6|14694.6|14684.6|14684.6|14674.6|2099
1645767900000|2022-02-25 05:45:00|14686.6|14676.6|14687.6|14677.6|14697.6|14687.6|14686.6|14676.6|2527
1645768200000|2022-02-25 05:50:00|14689.6|14679.6|14670.6|14660.6|14692.6|14682.6|14665.6|14655.6|2723
1645768500000|2022-02-25 05:55:00|14669.6|14659.6|14659.6|14649.6|14673.6|14663.6|14659.6|14649.6|1923
1645768800000|2022-02-25 06:00:00|14660.6|14650.6|14644.6|14634.6|14666.6|14656.6|14634.6|14624.6|5149
1645769100000|2022-02-25 06:05:00|14643.6|14633.6|14642.6|14632.6|14653.6|14643.6|14631.6|14621.6|2398
1645769400000|2022-02-25 06:10:00|14641.6|14631.6|14657.6|14647.6|14658.6|14648.6|14641.6|14631.6|2077
1645769700000|2022-02-25 06:15:00|14656.6|14646.6|14672.6|14662.6|14672.6|14662.6|14646.6|14636.6|1809
1645770000000|2022-02-25 06:20:00|14670.6|14660.6|14668.6|14658.6|14679.6|14669.6|14659.6|14649.6|2922
1645770300000|2022-02-25 06:25:00|14667.6|14657.6|14664.6|14654.6|14673.6|14663.6|14656.6|14646.6|2923
1645770600000|2022-02-25 06:30:00|14663.6|14653.6|14650.6|14640.6|14663.6|14653.6|14638.6|14628.6|4066
1645770900000|2022-02-25 06:35:00|14649.6|14639.6|14652.6|14642.6|14653.6|14643.6|14625.6|14615.6|4075
1645771200000|2022-02-25 06:40:00|14651.6|14641.6|14663.6|14653.6|14664.6|14654.6|14641.6|14631.6|4042
1645771500000|2022-02-25 06:45:00|14662.6|14652.6|14666.6|14656.6|14667.6|14657.6|14652.6|14642.6|4137
1645771800000|2022-02-25 06:50:00|14665.6|14655.6|14662.6|14652.6|14669.6|14659.6|14658.6|14648.6|4105
1645772100000|2022-02-25 06:55:00|14663.6|14653.6|14655.6|14645.6|14670.6|14660.6|14652.6|14642.6|5051
1645772400000|2022-02-25 07:00:00|14656.6|14646.6|14651.6|14641.6|14668.6|14658.6|14643.6|14633.6|3264
1645772700000|2022-02-25 07:05:00|14652.6|14642.6|14654.6|14644.6|14660.6|14650.6|14651.6|14641.6|1879
1645773000000|2022-02-25 07:10:00|14655.6|14645.6|14657.6|14647.6|14657.6|14647.6|14648.6|14638.6|1710
1645773300000|2022-02-25 07:15:00|14658.6|14648.6|14657.6|14647.6|14661.6|14651.6|14652.6|14642.6|508
1645773600000|2022-02-25 07:20:00|14655.6|14645.6|14658.6|14648.6|14659.6|14649.6|14649.6|14639.6|513
1645773900000|2022-02-25 07:25:00|14657.6|14647.6|14657.6|14647.6|14658.6|14648.6|14650.6|14640.6|1027
1645774200000|2022-02-25 07:30:00|14656.6|14646.6|14656.6|14646.6|14659.6|14649.6|14650.6|14640.6|710
1645774500000|2022-02-25 07:35:00|14655.6|14645.6|14649.6|14639.6|14658.6|14648.6|14648.6|14638.6|426
1645774800000|2022-02-25 07:40:00|14650.6|14640.6|14652.6|14642.6|14654.6|14644.6|14646.6|14636.6|438
1645775100000|2022-02-25 07:45:00|14653.6|14643.6|14655.6|14645.6|14658.6|14648.6|14648.6|14638.6|752
1645775400000|2022-02-25 07:50:00|14654.6|14644.6|14646.6|14636.6|14658.6|14648.6|14646.6|14636.6|643
1645775700000|2022-02-25 07:55:00|14645.6|14635.6|14668.6|14658.6|14668.6|14658.6|14645.6|14635.6|842
1645776000000|2022-02-25 08:00:00|14667.6|14656.6|14655.6|14643.6|14667.6|14656.6|14652.6|14641.6|1281
1645776300000|2022-02-25 08:05:00|14656.6|14644.6|14632.6|14620.6|14657.6|14646.6|14629.6|14618.6|1472
1645776600000|2022-02-25 08:10:00|14631.6|14621.6|14626.6|14614.6|14633.6|14622.6|14618.6|14607.6|1860
1645776900000|2022-02-25 08:15:00|14624.6|14613.6|14631.6|14620.6|14646.6|14635.6|14622.6|14611.6|2594
1645777200000|2022-02-25 08:20:00|14632.6|14621.6|14628.6|14616.6|14632.6|14621.6|14619.6|14608.6|1278
1645777500000|2022-02-25 08:25:00|14630.6|14615.6|14627.6|14614.6|14647.6|14635.6|14624.6|14612.6|761
1645777800000|2022-02-25 08:30:00|14645|14621|14671.5|14647.5|14679.5|14655.5|14638.3|14614.3|0
1645778100000|2022-02-25 08:35:00|14671.7|14647.7|14624.3|14600.3|14673.8|14649.8|14609.6|14585.6|325
1645778400000|2022-02-25 08:40:00|14624.2|14600.2|14629.4|14605.4|14639.8|14615.8|14606.9|14582.9|0
1645778700000|2022-02-25 08:45:00|14628.4|14604.4|14630.7|14606.7|14640.4|14616.4|14619.6|14595.6|0
1645779000000|2022-02-25 08:50:00|14631.7|14607.7|14639.7|14615.7|14666.2|14642.2|14622.3|14598.3|0
1645779300000|2022-02-25 08:55:00|14639.6|14615.6|14627.3|14603.3|14649.5|14625.5|14612.4|14588.4|0
1645779600000|2022-02-25 09:00:00|14628.3|14604.3|14635.6|14623.6|14650.6|14639.6|14628.3|14604.3|493
1645779900000|2022-02-25 09:05:00|14636.6|14624.6|14640.6|14626.6|14644.6|14632.6|14631.6|14620.6|396
1645780200000|2022-02-25 09:10:00|14639.6|14625.6|14627.6|14616.6|14639.6|14627.6|14627.6|14615.6|217
1645780500000|2022-02-25 09:15:00|14628.6|14615.6|14627.6|14616.6|14636.6|14625.6|14625.6|14612.6|362
1645780800000|2022-02-25 09:20:00|14628.6|14617.6|14620.6|14608.6|14632.6|14619.6|14616.6|14605.6|323
1645781100000|2022-02-25 09:25:00|14619.6|14607.6|14613.6|14601.6|14619.6|14607.6|14610.6|14598.6|413
1645781400000|2022-02-25 09:30:00|14612.6|14600.6|14617.6|14606.6|14625.6|14614.6|14606.6|14595.6|682
1645781700000|2022-02-25 09:35:00|14616.6|14605.6|14619.6|14607.6|14623.6|14611.6|14615.6|14604.6|290
1645782000000|2022-02-25 09:40:00|14618.6|14606.6|14620.6|14609.6|14621.6|14610.6|14614.6|14603.6|336
1645782300000|2022-02-25 09:45:00|14621.6|14608.6|14622.6|14611.6|14632.6|14620.6|14619.6|14608.6|599
1645782600000|2022-02-25 09:50:00|14623.6|14612.6|14628.6|14616.6|14632.6|14621.6|14622.6|14611.6|617
1645782900000|2022-02-25 09:55:00|14627.6|14617.6|14640.6|14629.6|14646.6|14635.6|14627.6|14616.6|700
1645783200000|2022-02-25 10:00:00|14639.6|14628.6|14653.6|14642.6|14654.6|14643.6|14634.6|14623.6|592
1645783500000|2022-02-25 10:05:00|14654.6|14641.6|14653.6|14641.6|14659.6|14647.6|14652.6|14640.6|789
1645783800000|2022-02-25 10:10:00|14652.6|14642.6|14662.6|14651.6|14663.6|14652.6|14645.6|14633.6|464
1645784100000|2022-02-25 10:15:00|14661.6|14650.6|14675.6|14664.6|14675.6|14664.6|14658.6|14647.6|911
1645784400000|2022-02-25 10:20:00|14674.6|14663.6|14676.6|14664.6|14681.6|14670.6|14667.6|14656.6|640
1645784700000|2022-02-25 10:25:00|14675.6|14663.6|14678.6|14667.6|14679.6|14667.6|14663.6|14652.6|398
1645785000000|2022-02-25 10:30:00|14679.6|14666.6|14672.6|14660.6|14682.6|14671.6|14671.6|14660.6|255
1645785300000|2022-02-25 10:35:00|14671.6|14659.6|14670.6|14659.6|14673.6|14662.6|14666.6|14655.6|305
1645785600000|2022-02-25 10:40:00|14669.6|14658.6|14657.6|14646.6|14671.6|14659.6|14656.6|14645.6|222
1645785900000|2022-02-25 10:45:00|14658.6|14647.6|14653.6|14642.6|14659.6|14648.6|14652.6|14640.6|226
1645786200000|2022-02-25 10:50:00|14652.6|14641.6|14654.6|14643.6|14657.6|14646.6|14651.6|14639.6|194
1645786500000|2022-02-25 10:55:00|14655.6|14642.6|14657.6|14646.6|14657.6|14646.6|14652.6|14641.6|131
1645786800000|2022-02-25 11:00:00|14656.6|14644.6|14644.6|14633.6|14657.6|14645.6|14644.6|14633.6|128
1645787100000|2022-02-25 11:05:00|14645.6|14634.6|14643.6|14631.6|14645.6|14634.6|14631.6|14619.6|405
1645787400000|2022-02-25 11:10:00|14642.6|14630.6|14643.6|14632.6|14644.6|14633.6|14639.6|14627.6|101
1645787700000|2022-02-25 11:15:00|14642.6|14631.6|14635.6|14624.6|14642.6|14631.6|14634.6|14623.6|204
1645788000000|2022-02-25 11:20:00|14636.6|14623.6|14637.6|14626.6|14644.6|14633.6|14634.6|14623.6|147
1645788300000|2022-02-25 11:25:00|14638.6|14625.6|14641.6|14630.6|14644.6|14632.6|14636.6|14624.6|346
1645788600000|2022-02-25 11:30:00|14640.6|14629.6|14640.6|14628.6|14642.6|14631.6|14636.6|14625.6|272
1645788900000|2022-02-25 11:35:00|14639.6|14627.6|14649.6|14638.6|14655.6|14643.6|14637.6|14626.6|338
1645789200000|2022-02-25 11:40:00|14648.6|14637.6|14634.6|14622.6|14652.6|14640.6|14633.6|14622.6|505
1645789500000|2022-02-25 11:45:00|14633.6|14623.6|14624.6|14612.6|14643.6|14631.6|14623.6|14612.6|696
1645789800000|2022-02-25 11:50:00|14625.6|14613.6|14619.6|14608.6|14629.6|14618.6|14616.6|14605.6|253
1645790100000|2022-02-25 11:55:00|14620.6|14609.6|14625.6|14613.6|14629.6|14618.6|14619.6|14607.6|128
1645790400000|2022-02-25 12:00:00|14626.6|14614.6|14630.6|14619.6|14631.6|14620.6|14622.6|14610.6|161
1645790700000|2022-02-25 12:05:00|14631.6|14620.6|14637.6|14625.6|14638.6|14626.6|14629.6|14618.6|176
1645791000000|2022-02-25 12:10:00|14638.6|14624.6|14633.6|14622.6|14638.6|14627.6|14631.6|14620.6|395
1645791300000|2022-02-25 12:15:00|14632.6|14621.6|14637.6|14625.6|14641.6|14629.6|14631.6|14620.6|220
1645791600000|2022-02-25 12:20:00|14638.6|14626.6|14636.6|14625.6|14644.6|14633.6|14636.6|14625.6|144
1645791900000|2022-02-25 12:25:00|14637.6|14626.6|14634.6|14623.6|14647.6|14635.6|14634.6|14622.6|269
1645792200000|2022-02-25 12:30:00|14635.6|14624.6|14635.6|14623.6|14642.6|14631.6|14631.6|14620.6|445
1645792500000|2022-02-25 12:35:00|14634.6|14622.6|14641.6|14630.6|14641.6|14630.6|14627.6|14616.6|255
1645792800000|2022-02-25 12:40:00|14640.6|14629.6|14642.6|14631.6|14642.6|14631.6|14638.6|14626.6|42
1645793100000|2022-02-25 12:45:00|14641.6|14630.6|14646.6|14635.6|14646.6|14635.6|14640.6|14628.6|97
1645793400000|2022-02-25 12:50:00|14647.6|14634.6|14695.6|14684.6|14695.6|14684.6|14647.6|14634.6|1250
1645793700000|2022-02-25 12:55:00|14696.6|14685.6|14699.6|14687.6|14705.6|14693.6|14690.6|14678.6|698
1645794000000|2022-02-25 13:00:00|14698.6|14686.6|14693.6|14681.6|14699.6|14688.6|14688.6|14677.6|281
1645794300000|2022-02-25 13:05:00|14694.6|14682.6|14689.6|14677.6|14698.6|14687.6|14688.6|14677.6|324
1645794600000|2022-02-25 13:10:00|14690.6|14678.6|14699.6|14688.6|14699.6|14688.6|14688.6|14677.6|333
1645794900000|2022-02-25 13:15:00|14698.6|14687.6|14703.6|14691.6|14703.6|14692.6|14695.6|14684.6|201
1645795200000|2022-02-25 13:20:00|14704.6|14692.6|14722.6|14711.6|14724.6|14713.6|14704.6|14691.6|846
1645795500000|2022-02-25 13:25:00|14721.6|14710.6|14723.6|14711.6|14728.6|14717.6|14716.6|14705.6|472
1645795800000|2022-02-25 13:30:00|14722.6|14710.6|14723.6|14712.6|14728.6|14717.6|14716.6|14705.6|446
1645796100000|2022-02-25 13:35:00|14724.6|14713.6|14720.6|14709.6|14729.6|14718.6|14720.6|14708.6|340
1645796400000|2022-02-25 13:40:00|14721.6|14708.6|14717.6|14705.6|14725.6|14714.6|14711.6|14700.6|538
1645796700000|2022-02-25 13:45:00|14718.6|14706.6|14710.6|14699.6|14721.6|14710.6|14708.6|14697.6|369
1645797000000|2022-02-25 13:50:00|14711.6|14700.6|14715.6|14704.6|14717.6|14706.6|14710.6|14699.6|114
1645797300000|2022-02-25 13:55:00|14716.6|14705.6|14722.6|14710.6|14727.6|14716.6|14715.6|14705.6|254
1645797600000|2022-02-25 14:00:00|14721.6|14709.6|14724.6|14713.6|14727.6|14716.6|14718.6|14706.6|260
1645797900000|2022-02-25 14:05:00|14725.6|14712.6|14714.6|14702.6|14726.6|14715.6|14714.6|14702.6|160
1645798200000|2022-02-25 14:10:00|14715.6|14703.6|14712.6|14700.6|14720.6|14709.6|14711.6|14699.6|169
1645798500000|2022-02-25 14:15:00|14711.6|14699.6|14709.6|14698.6|14714.6|14703.6|14702.6|14691.6|192
1645798800000|2022-02-25 14:20:00|14708.6|14697.6|14714.6|14702.6|14714.6|14702.6|14704.6|14693.6|222
1645799100000|2022-02-25 14:25:00|14713.6|14701.6|14704.6|14692.6|14713.6|14702.6|14703.6|14692.6|137
1645799400000|2022-02-25 14:30:00|14706.6|14694.6|14718.6|14706.6|14728.6|14716.6|14697.6|14685.6|589
1645799700000|2022-02-25 14:35:00|14717.6|14704.6|14699.6|14688.6|14717.6|14706.6|14696.6|14685.6|1085
1645800000000|2022-02-25 14:40:00|14697.6|14686.6|14679.6|14668.6|14703.6|14691.6|14676.6|14665.6|882
1645800300000|2022-02-25 14:45:00|14681.6|14670.6|14706.6|14695.6|14707.6|14696.6|14681.6|14670.6|858
1645800600000|2022-02-25 14:50:00|14704.6|14693.6|14696.6|14684.6|14713.6|14702.6|14694.6|14683.6|759
1645800900000|2022-02-25 14:55:00|14697.6|14685.6|14678.6|14667.6|14698.6|14686.6|14677.6|14666.6|550
1645801200000|2022-02-25 15:00:00|14677.6|14666.6|14672.6|14661.6|14684.6|14672.6|14672.6|14660.6|668
1645801500000|2022-02-25 15:05:00|14673.6|14662.6|14688.6|14676.6|14690.6|14678.6|14672.6|14660.6|452
1645801800000|2022-02-25 15:10:00|14687.6|14675.6|14689.6|14678.6|14696.6|14684.6|14684.6|14673.6|522
1645802100000|2022-02-25 15:15:00|14690.6|14677.6|14701.6|14689.6|14701.6|14690.6|14682.6|14671.6|402
1645802400000|2022-02-25 15:20:00|14700.6|14690.6|14709.6|14698.6|14713.6|14702.6|14693.6|14681.6|994
1645802700000|2022-02-25 15:25:00|14710.6|14697.6|14721.6|14710.6|14726.6|14714.6|14707.6|14696.6|751
1645803000000|2022-02-25 15:30:00|14722.6|14711.6|14725.6|14713.6|14728.6|14717.6|14719.6|14707.6|493
1645803300000|2022-02-25 15:35:00|14724.6|14712.6|14728.6|14716.6|14728.6|14717.6|14720.6|14708.6|516
1645803600000|2022-02-25 15:40:00|14729.6|14717.6|14750.6|14739.6|14750.6|14739.6|14728.6|14717.6|697
1645803900000|2022-02-25 15:45:00|14749.6|14738.6|14759.6|14748.6|14760.6|14749.6|14747.6|14736.6|664
1645804200000|2022-02-25 15:50:00|14758.6|14747.6|14755.6|14744.6|14761.6|14750.6|14752.6|14740.6|708
1645804500000|2022-02-25 15:55:00|14756.6|14743.6|14744.6|14733.6|14761.6|14750.6|14743.6|14732.6|793
1645804800000|2022-02-25 16:00:00|14745.6|14732.6|14748.6|14736.6|14748.6|14737.6|14735.6|14724.6|714
1645805100000|2022-02-25 16:05:00|14747.6|14735.6|14747.6|14735.6|14748.6|14737.6|14741.6|14730.6|205
1645805400000|2022-02-25 16:10:00|14746.6|14734.6|14754.6|14743.6|14760.6|14749.6|14745.6|14734.6|312
1645805700000|2022-02-25 16:15:00|14755.6|14742.6|14761.6|14749.6|14763.6|14752.6|14752.6|14741.6|450
1645806000000|2022-02-25 16:20:00|14760.6|14750.6|14767.6|14756.6|14768.6|14756.6|14758.6|14747.6|546
1645806300000|2022-02-25 16:25:00|14768.6|14755.6|14767.6|14756.6|14768.6|14757.6|14761.6|14750.6|522
1645806600000|2022-02-25 16:30:00|14768.6|14757.6|14761.6|14749.6|14768.6|14757.6|14759.6|14748.6|673
1645806900000|2022-02-25 16:35:00|14762.6|14750.6|14762.6|14750.6|14762.6|14751.6|14753.6|14742.6|416
1645807200000|2022-02-25 16:40:00|14761.6|14751.6|14758.6|14746.6|14764.6|14753.6|14755.6|14744.6|279
1645807500000|2022-02-25 16:45:00|14757.6|14747.6|14764.6|14753.6|14765.6|14754.6|14757.6|14746.6|255
1645807800000|2022-02-25 16:50:00|14763.6|14752.6|14769.6|14758.6|14769.6|14758.6|14762.6|14751.6|283
1645808100000|2022-02-25 16:55:00|14768.6|14757.6|14775.6|14764.6|14776.6|14765.6|14768.6|14757.6|383
1645808400000|2022-02-25 17:00:00|14776.6|14765.6|14779.6|14767.6|14781.6|14770.6|14775.6|14764.6|179
1645808700000|2022-02-25 17:05:00|14778.6|14768.6|14780.6|14769.6|14782.6|14771.6|14777.6|14765.6|290
1645809000000|2022-02-25 17:10:00|14781.6|14768.6|14779.6|14767.6|14784.6|14773.6|14778.6|14766.6|254
1645809300000|2022-02-25 17:15:00|14778.6|14766.6|14780.6|14769.6|14783.6|14772.6|14776.6|14765.6|300
1645809600000|2022-02-25 17:20:00|14779.6|14768.6|14778.6|14766.6|14780.6|14768.6|14774.6|14763.6|153
1645809900000|2022-02-25 17:25:00|14777.6|14765.6|14780.6|14769.6|14780.6|14769.6|14776.6|14764.6|192
1645810200000|2022-02-25 17:30:00|14781.6|14770.6|14783.6|14771.6|14785.6|14774.6|14781.6|14770.6|179
1645810500000|2022-02-25 17:35:00|14784.6|14772.6|14781.6|14770.6|14784.6|14773.6|14779.6|14768.6|83
1645810800000|2022-02-25 17:40:00|14782.6|14771.6|14783.6|14772.6|14784.6|14773.6|14781.6|14770.6|109
1645811100000|2022-02-25 17:45:00|14784.6|14773.6|14780.6|14768.6|14785.6|14774.6|14780.6|14768.6|190
1645811400000|2022-02-25 17:50:00|14779.6|14767.6|14772.6|14760.6|14781.6|14770.6|14772.6|14760.6|183
1645811700000|2022-02-25 17:55:00|14773.6|14761.6|14771.6|14760.6|14776.6|14764.6|14770.6|14758.6|331
1645812000000|2022-02-25 18:00:00|14772.6|14757.6|14764.6|14753.6|14772.6|14760.6|14761.6|14750.6|575
1645812300000|2022-02-25 18:05:00|14765.6|14752.6|14768.6|14756.6|14768.6|14757.6|14763.6|14752.6|104
1645812600000|2022-02-25 18:10:00|14767.6|14757.6|14767.6|14756.6|14768.6|14757.6|14762.6|14751.6|224
1645812900000|2022-02-25 18:15:00|14766.6|14755.6|14775.6|14763.6|14776.6|14764.6|14764.6|14753.6|128
1645813200000|2022-02-25 18:20:00|14774.6|14764.6|14779.6|14768.6|14779.6|14768.6|14771.6|14760.6|117
1645813500000|2022-02-25 18:25:00|14778.6|14767.6|14783.6|14772.6|14784.6|14772.6|14778.6|14767.6|172
1645813800000|2022-02-25 18:30:00|14784.6|14771.6|14782.6|14771.6|14784.6|14773.6|14782.6|14770.6|125
1645814100000|2022-02-25 18:35:00|14783.6|14772.6|14777.6|14766.6|14783.6|14772.6|14770.6|14759.6|177
1645814400000|2022-02-25 18:40:00|14778.6|14767.6|14779.6|14768.6|14780.6|14768.6|14775.6|14764.6|206
1645814700000|2022-02-25 18:45:00|14778.6|14767.6|14783.6|14772.6|14783.6|14772.6|14778.6|14767.6|152
1645815000000|2022-02-25 18:50:00|14782.6|14771.6|14782.6|14770.6|14784.6|14773.6|14781.6|14770.6|112
1645815300000|2022-02-25 18:55:00|14781.6|14769.6|14785.6|14773.6|14786.6|14775.6|14776.6|14764.6|283
1645815600000|2022-02-25 19:00:00|14784.6|14774.6|14787.6|14776.6|14789.6|14778.6|14778.6|14767.6|234
1645815900000|2022-02-25 19:05:00|14786.6|14775.6|14787.6|14776.6|14787.6|14776.6|14782.6|14771.6|236
1645816200000|2022-02-25 19:10:00|14786.6|14775.6|14782.6|14771.6|14786.6|14775.6|14780.6|14769.6|261
1645816500000|2022-02-25 19:15:00|14783.6|14772.6|14780.6|14769.6|14784.6|14773.6|14779.6|14768.6|161
1645816800000|2022-02-25 19:20:00|14779.6|14768.6|14786.6|14774.6|14786.6|14774.6|14778.6|14767.6|128
1645817100000|2022-02-25 19:25:00|14785.6|14773.6|14786.6|14774.6|14787.6|14776.6|14782.6|14771.6|59
1645817400000|2022-02-25 19:30:00|14787.6|14775.6|14784.6|14773.6|14788.6|14777.6|14781.6|14770.6|143
1645817700000|2022-02-25 19:35:00|14783.6|14772.6|14785.6|14773.6|14789.6|14778.6|14782.6|14771.6|150
1645818000000|2022-02-25 19:40:00|14784.6|14772.6|14782.6|14772.6|14786.6|14774.6|14774.6|14763.6|173
1645818300000|2022-02-25 19:45:00|14782.1|14772.1|14780.1|14770.1|14784.1|14774.1|14779.1|14769.1|166
1645818600000|2022-02-25 19:50:00|14780.6|14770.6|14777.6|14767.6|14781.6|14771.6|14773.1|14763.1|168
1645818900000|2022-02-25 19:55:00|14778.1|14768.1|14783.1|14773.1|14784.6|14774.6|14776.1|14766.1|247
1645819200000|2022-02-25 20:00:00|14782.6|14772.6|14783.1|14773.1|14784.6|14774.6|14778.1|14768.1|237
1645819500000|2022-02-25 20:05:00|14782.6|14772.6|14784.6|14774.6|14786.1|14776.1|14780.6|14770.6|188
1645819800000|2022-02-25 20:10:00|14784.1|14774.1|14787.6|14777.6|14787.6|14777.6|14782.1|14772.1|113
1645820100000|2022-02-25 20:15:00|14787.1|14777.1|14791.6|14781.6|14792.1|14782.1|14786.1|14776.1|233
1645820400000|2022-02-25 20:20:00|14792.1|14782.1|14796.6|14786.6|14798.1|14788.1|14790.1|14780.1|225
1645820700000|2022-02-25 20:25:00|14796.1|14786.1|14792.1|14782.1|14797.1|14787.1|14791.1|14781.1|157
1645821000000|2022-02-25 20:30:00|14793.1|14783.1|14789.6|14779.6|14794.1|14784.1|14788.1|14778.1|336
1645821300000|2022-02-25 20:35:00|14789.1|14779.1|14793.6|14783.6|14794.1|14784.1|14787.6|14777.6|218
1645821600000|2022-02-25 20:40:00|14793.1|14783.1|14790.6|14780.6|14795.1|14785.1|14790.1|14780.1|304
1645821900000|2022-02-25 20:45:00|14790.1|14780.1|14794.1|14784.1|14796.1|14786.1|14789.6|14779.6|190
1645822200000|2022-02-25 20:50:00|14795.6|14785.6|14802.6|14792.6|14804.1|14794.1|14790.6|14780.6|523
1645822500000|2022-02-25 20:55:00|14802.1|14792.1|14810.1|14800.1|14810.1|14800.1|14800.1|14790.1|494
1645822800000|2022-02-25 21:00:00|14809.6|14799.6|14801.1|14791.1|14811.6|14801.6|14799.1|14789.1|233
1645823100000|2022-02-25 21:05:00|14801.6|14791.6|14802.6|14792.6|14810.1|14800.1|14801.6|14791.6|58
1645823400000|2022-02-25 21:10:00|14802.1|14792.1|14796.6|14786.6|14818.1|14808.1|14796.6|14786.6|179
1645823700000|2022-02-25 21:15:00|14802.2|14778.2|14802.9|14778.9|14804.3|14780.3|14798.8|14774.8|0
1645824000000|2022-02-25 21:20:00|14803.6|14779.6|14807|14783|14807|14783|14801.5|14777.5|0
1645824300000|2022-02-25 21:25:00|14806.6|14782.6|14812.4|14788.4|14813.4|14789.4|14806.3|14782.3|0
1645824600000|2022-02-25 21:30:00|14812.7|14788.7|14809|14785|14815.8|14791.8|14808.3|14784.3|0
1645824900000|2022-02-25 21:35:00|14808.6|14784.6|14805.6|14781.6|14809.7|14785.7|14804.9|14780.9|0
1645825200000|2022-02-25 21:40:00|14804.9|14780.9|14804.9|14780.9|14806.3|14782.3|14804.3|14780.3|0
1645825500000|2022-02-25 21:45:00|14805.6|14781.6|14805.6|14781.6|14807|14783|14804.9|14780.9|0
1645825800000|2022-02-25 21:50:00|14806.3|14782.3|14812.4|14788.4|14813.7|14789.7|14805.6|14781.6|0
1645826100000|2022-02-25 21:55:00|14812|14788|14805.7|14781.7|14813.1|14789.1|14803.9|14779.9|0
1646002800000|2022-02-27 23:00:00|14509.4|14480.4|14552.8|14523.8|14562.3|14533.3|14472|14443|0
1646003100000|2022-02-27 23:05:00|14553.2|14524.2|14501.6|14472.6|14553.8|14524.8|14496|14467|0
1646003400000|2022-02-27 23:10:00|14499.9|14470.9|14533.1|14504.1|14534.8|14505.8|14497.8|14468.8|0
1646003700000|2022-02-27 23:15:00|14532.8|14503.8|14527.4|14498.4|14551.9|14522.9|14508.3|14479.3|0
1646004000000|2022-02-27 23:20:00|14526.7|14497.7|14548.5|14519.5|14558.9|14529.9|14522|14493|0
1646004300000|2022-02-27 23:25:00|14547.8|14518.8|14551.4|14522.4|14556.9|14527.9|14535.6|14506.6|0
1646004600000|2022-02-27 23:30:00|14552|14523|14597.6|14573.6|14610.3|14586.3|14546.6|14517.6|0
1646004900000|2022-02-27 23:35:00|14598.3|14574.3|14571.5|14547.5|14599|14575|14569.9|14545.9|0
1646005200000|2022-02-27 23:40:00|14572.2|14548.2|14556.6|14532.6|14582|14558|14552.5|14528.5|0
1646005500000|2022-02-27 23:45:00|14555.2|14531.2|14541.5|14517.5|14565.9|14541.9|14538.1|14514.1|0
1646005800000|2022-02-27 23:50:00|14541.9|14517.9|14536.4|14512.4|14554|14530|14534.4|14510.4|0
1646006100000|2022-02-27 23:55:00|14537.4|14513.4|14525.2|14501.2|14539.9|14515.9|14524.2|14500.2|0
1646006400000|2022-02-28 00:00:00|14525.5|14501.5|14514.3|14490.3|14532.3|14508.3|14507.5|14483.5|0
1646006700000|2022-02-28 00:05:00|14514.6|14490.6|14526|14502|14527.4|14503.4|14507.5|14483.5|0
1646007000000|2022-02-28 00:10:00|14526.4|14502.4|14524.3|14500.3|14527.4|14503.4|14513.5|14489.5|0
1646007300000|2022-02-28 00:15:00|14532.8|14508.8|14269.8|14245.8|14534.8|14510.8|14237|14213|0
1646007600000|2022-02-28 00:20:00|14270.3|14246.3|14267.9|14243.9|14272.2|14248.2|14256.2|14232.2|0
1646007900000|2022-02-28 00:25:00|14267.7|14243.7|14261.7|14237.7|14271.3|14247.3|14247.9|14223.9|0
1646008200000|2022-02-28 00:30:00|14512|14488|14518.2|14494.2|14531|14507|14511.6|14487.6|0
1646008500000|2022-02-28 00:35:00|14518.6|14494.6|14513.1|14489.1|14523.4|14499.4|14509|14485|0
1646008800000|2022-02-28 00:40:00|14514|14490|14521.8|14497.8|14522.1|14498.1|14497|14473|0
1646009100000|2022-02-28 00:45:00|14521.6|14497.6|14542.8|14518.8|14542.8|14518.8|14518.6|14494.6|0
1646009400000|2022-02-28 00:50:00|14542.6|14518.6|14535.9|14511.9|14546.6|14522.6|14528.8|14504.8|0
1646009700000|2022-02-28 00:55:00|14536.4|14512.4|14556.2|14532.2|14560.1|14536.1|14525.5|14501.5|0
1646010000000|2022-02-28 01:00:00|14555.8|14531.8|14638.1|14628.1|14727.6|14717.6|14554.8|14530.8|6455
1646010300000|2022-02-28 01:05:00|14638.6|14628.6|14673.1|14663.1|14680.1|14670.1|14638.6|14628.6|1605
1646010600000|2022-02-28 01:10:00|14672.6|14662.6|14689.6|14679.6|14694.1|14684.1|14671.6|14661.6|1312
1646010900000|2022-02-28 01:15:00|14686.6|14676.6|14690.6|14680.6|14693.6|14683.6|14663.1|14653.1|2405
1646011200000|2022-02-28 01:20:00|14691.1|14681.1|14630.1|14620.1|14698.6|14688.6|14616.6|14606.6|2823
1646011500000|2022-02-28 01:25:00|14630.6|14620.6|14673.1|14663.1|14673.1|14663.1|14590.1|14580.1|4613
1646011800000|2022-02-28 01:30:00|14670.6|14660.6|14664.1|14654.1|14690.6|14680.6|14624.6|14614.6|15430
1646012100000|2022-02-28 01:35:00|14664.6|14654.6|14591.6|14581.6|14687.6|14677.6|14588.1|14578.1|7756
1646012400000|2022-02-28 01:40:00|14591.1|14581.1|14539.6|14529.6|14610.1|14600.1|14537.1|14527.1|8805
1646012700000|2022-02-28 01:45:00|14538.6|14528.6|14565.6|14555.6|14577.6|14567.6|14521.6|14511.6|6834
1646013000000|2022-02-28 01:50:00|14564.6|14554.6|14559.6|14549.6|14577.6|14567.6|14543.6|14533.6|5046
1646013300000|2022-02-28 01:55:00|14560.6|14550.6|14582.6|14572.6|14587.6|14577.6|14544.6|14534.6|4116
1646013600000|2022-02-28 02:00:00|14581.6|14571.6|14567.6|14557.6|14596.6|14586.6|14553.6|14543.6|3376
1646013900000|2022-02-28 02:05:00|14566.6|14556.6|14577.6|14567.6|14593.6|14583.6|14561.6|14551.6|4251
1646014200000|2022-02-28 02:10:00|14579.6|14569.6|14604.6|14594.6|14608.6|14598.6|14571.6|14561.6|2614
1646014500000|2022-02-28 02:15:00|14606.6|14596.6|14641.6|14631.6|14645.6|14635.6|14606.6|14596.6|4580
1646014800000|2022-02-28 02:20:00|14640.6|14630.6|14622.6|14612.6|14640.6|14630.6|14604.6|14594.6|2470
1646015100000|2022-02-28 02:25:00|14624.6|14614.6|14602.6|14592.6|14625.6|14615.6|14598.6|14588.6|1402
1646015400000|2022-02-28 02:30:00|14603.6|14593.6|14600.6|14590.6|14613.6|14603.6|14591.6|14581.6|1637
1646015700000|2022-02-28 02:35:00|14599.6|14589.6|14598.6|14588.6|14609.6|14599.6|14594.6|14584.6|1563
1646016000000|2022-02-28 02:40:00|14599.6|14589.6|14572.6|14562.6|14600.6|14590.6|14572.6|14562.6|3020
1646016300000|2022-02-28 02:45:00|14573.6|14563.6|14571.6|14561.6|14573.6|14563.6|14552.6|14542.6|3542
1646016600000|2022-02-28 02:50:00|14570.6|14560.6|14576.6|14566.6|14583.6|14573.6|14565.6|14555.6|1819
1646016900000|2022-02-28 02:55:00|14577.6|14567.6|14576.6|14566.6|14580.6|14570.6|14562.6|14552.6|1713
1646017200000|2022-02-28 03:00:00|14575.6|14565.6|14575.6|14565.6|14578.6|14568.6|14559.6|14549.6|1270
1646017500000|2022-02-28 03:05:00|14574.6|14564.6|14571.6|14561.6|14583.6|14573.6|14558.6|14548.6|1777
1646017800000|2022-02-28 03:10:00|14572.6|14562.6|14566.6|14556.6|14574.6|14564.6|14559.6|14549.6|1624
1646018100000|2022-02-28 03:15:00|14565.6|14555.6|14592.6|14582.6|14598.6|14588.6|14563.6|14553.6|1390
1646018400000|2022-02-28 03:20:00|14593.6|14583.6|14607.6|14597.6|14608.6|14598.6|14584.6|14574.6|1238
1646018700000|2022-02-28 03:25:00|14608.6|14598.6|14600.6|14590.6|14622.6|14612.6|14600.6|14590.6|1382
1646019000000|2022-02-28 03:30:00|14601.6|14591.6|14601.6|14591.6|14611.6|14601.6|14597.6|14587.6|429
1646019300000|2022-02-28 03:35:00|14603.6|14593.6|14605.6|14595.6|14607.6|14597.6|14599.6|14589.6|315
1646019600000|2022-02-28 03:40:00|14606.6|14596.6|14610.6|14600.6|14615.6|14605.6|14605.6|14595.6|316
1646019900000|2022-02-28 03:45:00|14609.6|14599.6|14603.6|14593.6|14610.6|14600.6|14603.6|14593.6|226
1646020200000|2022-02-28 03:50:00|14604.6|14594.6|14599.6|14589.6|14604.6|14594.6|14597.6|14587.6|336
1646020500000|2022-02-28 03:55:00|14600.6|14590.6|14594.6|14584.6|14603.6|14593.6|14593.6|14583.6|251
1646020800000|2022-02-28 04:00:00|14596.6|14586.6|14601.6|14591.6|14603.6|14593.6|14596.6|14586.6|346
1646021100000|2022-02-28 04:05:00|14600.6|14590.6|14613.6|14603.6|14614.6|14604.6|14600.6|14590.6|553
1646021400000|2022-02-28 04:10:00|14614.6|14604.6|14610.6|14600.6|14616.6|14606.6|14608.6|14598.6|558
1646021700000|2022-02-28 04:15:00|14609.6|14599.6|14605.6|14595.6|14610.6|14600.6|14605.6|14595.6|90
1646022000000|2022-02-28 04:20:00|14606.6|14596.6|14608.6|14598.6|14610.6|14600.6|14605.6|14595.6|153
1646022300000|2022-02-28 04:25:00|14607.6|14597.6|14612.6|14602.6|14613.6|14603.6|14606.6|14596.6|213
1646022600000|2022-02-28 04:30:00|14613.6|14603.6|14615.6|14605.6|14617.6|14607.6|14610.6|14600.6|488
1646022900000|2022-02-28 04:35:00|14616.6|14606.6|14609.6|14599.6|14616.6|14606.6|14607.6|14597.6|267
1646023200000|2022-02-28 04:40:00|14608.6|14598.6|14607.6|14597.6|14608.6|14598.6|14602.6|14592.6|279
1646023500000|2022-02-28 04:45:00|14608.6|14598.6|14611.6|14601.6|14612.6|14602.6|14608.6|14598.6|271
1646023800000|2022-02-28 04:50:00|14612.6|14602.6|14610.6|14600.6|14615.6|14605.6|14610.6|14600.6|232
1646024100000|2022-02-28 04:55:00|14609.6|14599.6|14610.6|14600.6|14611.6|14601.6|14608.6|14598.6|157
1646024400000|2022-02-28 05:00:00|14608.6|14598.6|14585.6|14575.6|14615.6|14605.6|14576.6|14566.6|3161
1646024700000|2022-02-28 05:05:00|14587.6|14577.6|14592.6|14582.6|14602.6|14592.6|14581.6|14571.6|1042
1646025000000|2022-02-28 05:10:00|14591.6|14581.6|14624.6|14614.6|14625.6|14615.6|14591.6|14581.6|1834
1646025300000|2022-02-28 05:15:00|14623.6|14613.6|14609.6|14599.6|14635.6|14625.6|14602.6|14592.6|1698
1646025600000|2022-02-28 05:20:00|14610.6|14600.6|14613.6|14603.6|14613.6|14603.6|14598.6|14588.6|1750
1646025900000|2022-02-28 05:25:00|14614.6|14604.6|14631.6|14621.6|14636.6|14626.6|14610.6|14600.6|2140
1646026200000|2022-02-28 05:30:00|14628.6|14618.6|14627.6|14617.6|14654.6|14644.6|14621.6|14611.6|2363
1646026500000|2022-02-28 05:35:00|14626.6|14616.6|14620.6|14610.6|14628.6|14618.6|14608.6|14598.6|1200
1646026800000|2022-02-28 05:40:00|14623.6|14613.6|14620.6|14610.6|14626.6|14616.6|14606.6|14596.6|1161
1646027100000|2022-02-28 05:45:00|14618.6|14608.6|14648.6|14638.6|14649.6|14639.6|14615.6|14605.6|1520
1646027400000|2022-02-28 05:50:00|14649.6|14639.6|14652.6|14642.6|14652.6|14642.6|14634.6|14624.6|1495
1646027700000|2022-02-28 05:55:00|14654.6|14644.6|14645.6|14635.6|14657.6|14647.6|14636.6|14626.6|2291
1646028000000|2022-02-28 06:00:00|14646.6|14636.6|14653.6|14643.6|14669.6|14659.6|14641.6|14631.6|2253
1646028300000|2022-02-28 06:05:00|14654.6|14644.6|14662.6|14652.6|14667.6|14657.6|14652.6|14642.6|1587
1646028600000|2022-02-28 06:10:00|14661.6|14651.6|14650.6|14640.6|14664.6|14654.6|14642.6|14632.6|1935
1646028900000|2022-02-28 06:15:00|14651.6|14641.6|14649.6|14639.6|14661.6|14651.6|14643.6|14633.6|1360
1646029200000|2022-02-28 06:20:00|14648.6|14638.6|14647.6|14637.6|14651.6|14641.6|14640.6|14630.6|1007
1646029500000|2022-02-28 06:25:00|14648.6|14638.6|14650.6|14640.6|14661.6|14651.6|14647.6|14637.6|954
1646029800000|2022-02-28 06:30:00|14651.6|14641.6|14652.6|14642.6|14657.6|14647.6|14647.6|14637.6|836
1646030100000|2022-02-28 06:35:00|14653.6|14643.6|14666.6|14656.6|14666.6|14656.6|14649.6|14639.6|1929
1646030400000|2022-02-28 06:40:00|14667.6|14657.6|14677.6|14667.6|14680.6|14670.6|14658.6|14648.6|3289
1646030700000|2022-02-28 06:45:00|14678.6|14668.6|14684.6|14674.6|14693.6|14683.6|14675.6|14665.6|3099
1646031000000|2022-02-28 06:50:00|14685.6|14675.6|14683.6|14673.6|14685.6|14675.6|14674.6|14664.6|3312
1646031300000|2022-02-28 06:55:00|14682.6|14672.6|14701.6|14691.6|14704.6|14694.6|14678.6|14668.6|8919
1646031600000|2022-02-28 07:00:00|14700.6|14690.6|14723.6|14713.6|14731.6|14721.6|14675.6|14665.6|3726
1646031900000|2022-02-28 07:05:00|14725.6|14715.6|14689.6|14679.6|14725.6|14715.6|14689.6|14679.6|1746
1646032200000|2022-02-28 07:10:00|14688.6|14678.6|14695.6|14685.6|14696.6|14686.6|14680.6|14670.6|1313
1646032500000|2022-02-28 07:15:00|14694.6|14684.6|14693.6|14683.6|14700.6|14690.6|14690.6|14680.6|396
1646032800000|2022-02-28 07:20:00|14691.6|14681.6|14691.6|14681.6|14695.6|14685.6|14685.6|14675.6|627
1646033100000|2022-02-28 07:25:00|14692.6|14682.6|14693.6|14683.6|14700.6|14690.6|14692.6|14682.6|340
1646033400000|2022-02-28 07:30:00|14694.6|14684.6|14702.6|14692.6|14706.6|14696.6|14692.6|14682.6|600
1646033700000|2022-02-28 07:35:00|14703.6|14693.6|14702.6|14692.6|14716.6|14706.6|14701.6|14691.6|607
1646034000000|2022-02-28 07:40:00|14703.6|14693.6|14712.6|14702.6|14713.6|14703.6|14703.6|14693.6|376
1646034300000|2022-02-28 07:45:00|14710.6|14700.6|14711.6|14701.6|14720.6|14710.6|14706.6|14696.6|591
1646034600000|2022-02-28 07:50:00|14712.6|14702.6|14720.6|14710.6|14726.6|14716.6|14712.6|14702.6|683
1646034900000|2022-02-28 07:55:00|14721.6|14711.6|14707.6|14697.6|14725.6|14715.6|14706.6|14696.6|740
1646035200000|2022-02-28 08:00:00|14709.6|14698.6|14714.6|14702.6|14720.6|14709.6|14705.6|14694.6|821
1646035500000|2022-02-28 08:05:00|14713.6|14701.6|14724.6|14712.6|14733.6|14722.6|14710.6|14698.6|963
1646035800000|2022-02-28 08:10:00|14723.6|14711.6|14724.6|14713.6|14734.6|14723.6|14717.6|14706.6|691
1646036100000|2022-02-28 08:15:00|14725.6|14714.6|14712.6|14700.6|14727.6|14715.6|14711.6|14700.6|382
1646036400000|2022-02-28 08:20:00|14711.6|14701.6|14716.6|14705.6|14719.6|14708.6|14710.6|14699.6|285
1646036700000|2022-02-28 08:25:00|14717.6|14704.6|14712.6|14698.6|14725.6|14714.6|14707.6|14695.6|1039
1646037000000|2022-02-28 08:30:00|14720.6|14696.6|14688.1|14664.1|14722.4|14698.4|14686.4|14662.4|0
1646037300000|2022-02-28 08:35:00|14689.1|14665.1|14658.2|14634.2|14700.8|14676.8|14657.4|14633.4|116
1646037600000|2022-02-28 08:40:00|14659.1|14635.1|14669.8|14645.8|14672.4|14648.4|14641.8|14617.8|0
1646037900000|2022-02-28 08:45:00|14670.8|14646.8|14674.5|14650.5|14685.4|14661.4|14653|14629|0
1646038200000|2022-02-28 08:50:00|14670.2|14646.2|14673.3|14649.3|14680.3|14656.3|14662.3|14638.3|0
1646038500000|2022-02-28 08:55:00|14672.3|14648.3|14671.9|14647.9|14678.8|14654.8|14660.4|14636.4|0
1646038800000|2022-02-28 09:00:00|14672.1|14648.1|14697.6|14683.6|14706.6|14695.6|14671.1|14647.1|551
1646039100000|2022-02-28 09:05:00|14696.6|14684.6|14711.6|14698.6|14711.6|14699.6|14696.6|14684.6|259
1646039400000|2022-02-28 09:10:00|14710.6|14697.6|14700.6|14688.6|14710.6|14699.6|14700.6|14688.6|290
1646039700000|2022-02-28 09:15:00|14703.6|14690.6|14686.6|14675.6|14709.6|14696.6|14686.6|14675.6|368
1646040000000|2022-02-28 09:20:00|14687.6|14676.6|14674.6|14662.6|14699.6|14688.6|14673.6|14661.6|784
1646040300000|2022-02-28 09:25:00|14675.6|14663.6|14675.6|14663.6|14679.6|14668.6|14668.6|14656.6|410
1646040600000|2022-02-28 09:30:00|14676.6|14664.6|14678.6|14666.6|14681.6|14669.6|14672.6|14661.6|143
1646040900000|2022-02-28 09:35:00|14677.6|14665.6|14679.6|14668.6|14680.6|14668.6|14673.6|14661.6|230
1646041200000|2022-02-28 09:40:00|14677.6|14666.6|14680.6|14669.6|14685.6|14674.6|14676.6|14665.6|369
1646041500000|2022-02-28 09:45:00|14681.6|14670.6|14676.6|14665.6|14684.6|14673.6|14675.6|14664.6|295
1646041800000|2022-02-28 09:50:00|14675.6|14664.6|14678.6|14666.6|14684.6|14673.6|14675.6|14663.6|239
1646042100000|2022-02-28 09:55:00|14679.6|14667.6|14675.6|14663.6|14680.6|14668.6|14670.6|14659.6|405
1646042400000|2022-02-28 10:00:00|14674.6|14661.6|14674.6|14663.6|14679.6|14667.6|14673.6|14661.6|248
1646042700000|2022-02-28 10:05:00|14675.6|14662.6|14671.6|14660.6|14676.6|14665.6|14670.6|14659.6|136
1646043000000|2022-02-28 10:10:00|14672.6|14659.6|14670.6|14659.6|14673.6|14662.6|14668.6|14657.6|211
1646043300000|2022-02-28 10:15:00|14671.6|14660.6|14668.6|14657.6|14673.6|14662.6|14668.6|14657.6|205
1646043600000|2022-02-28 10:20:00|14669.6|14658.6|14674.6|14663.6|14675.6|14664.6|14667.6|14655.6|191
1646043900000|2022-02-28 10:25:00|14673.6|14662.6|14668.6|14657.6|14678.6|14666.6|14668.6|14657.6|211
1646044200000|2022-02-28 10:30:00|14667.6|14656.6|14675.6|14663.6|14676.6|14665.6|14658.6|14647.6|264
1646044500000|2022-02-28 10:35:00|14674.6|14662.6|14677.6|14666.6|14677.6|14666.6|14669.6|14657.6|308
1646044800000|2022-02-28 10:40:00|14676.6|14664.6|14685.6|14673.6|14686.6|14675.6|14674.6|14662.6|119
1646045100000|2022-02-28 10:45:00|14684.6|14672.6|14692.6|14681.6|14693.6|14682.6|14682.6|14671.6|146
1646045400000|2022-02-28 10:50:00|14691.6|14680.6|14695.6|14684.6|14697.6|14686.6|14688.6|14677.6|236
1646045700000|2022-02-28 10:55:00|14696.6|14685.6|14698.6|14686.6|14699.6|14687.6|14688.6|14677.6|325
1646046000000|2022-02-28 11:00:00|14697.6|14685.6|14700.6|14689.6|14705.6|14694.6|14696.6|14685.6|177
1646046300000|2022-02-28 11:05:00|14701.6|14688.6|14698.6|14687.6|14704.6|14692.6|14696.6|14685.6|87
1646046600000|2022-02-28 11:10:00|14697.6|14686.6|14698.6|14687.6|14704.6|14693.6|14695.6|14684.6|79
1646046900000|2022-02-28 11:15:00|14697.6|14686.6|14693.6|14682.6|14699.6|14687.6|14692.6|14681.6|71
1646047200000|2022-02-28 11:20:00|14694.6|14683.6|14700.6|14689.6|14702.6|14691.6|14694.6|14682.6|174
1646047500000|2022-02-28 11:25:00|14701.6|14688.6|14693.6|14682.6|14703.6|14691.6|14689.6|14678.6|135
1646047800000|2022-02-28 11:30:00|14694.6|14683.6|14698.6|14687.6|14700.6|14689.6|14693.6|14681.6|85
1646048100000|2022-02-28 11:35:00|14699.6|14686.6|14700.6|14689.6|14701.6|14690.6|14694.6|14683.6|91
1646048400000|2022-02-28 11:40:00|14699.6|14688.6|14696.6|14684.6|14701.6|14689.6|14694.6|14683.6|95
1646048700000|2022-02-28 11:45:00|14697.6|14685.6|14694.6|14683.6|14698.6|14687.6|14694.6|14682.6|100
1646049000000|2022-02-28 11:50:00|14695.6|14684.6|14687.6|14676.6|14697.6|14686.6|14687.6|14676.6|201
1646049300000|2022-02-28 11:55:00|14688.6|14677.6|14683.6|14672.6|14695.6|14683.6|14683.6|14671.6|176
1646049600000|2022-02-28 12:00:00|14684.6|14671.6|14694.6|14682.6|14696.6|14684.6|14684.6|14671.6|111
1646049900000|2022-02-28 12:05:00|14695.6|14683.6|14700.6|14689.6|14700.6|14689.6|14694.6|14683.6|76
1646050200000|2022-02-28 12:10:00|14701.6|14690.6|14709.6|14697.6|14709.6|14698.6|14699.6|14688.6|315
1646050500000|2022-02-28 12:15:00|14708.6|14698.6|14712.6|14701.6|14712.6|14701.6|14705.6|14694.6|255
1646050800000|2022-02-28 12:20:00|14713.6|14702.6|14727.6|14716.6|14728.6|14717.6|14712.6|14700.6|323
1646051100000|2022-02-28 12:25:00|14728.6|14717.6|14725.6|14713.6|14730.6|14718.6|14723.6|14711.6|296
1646051400000|2022-02-28 12:30:00|14726.6|14714.6|14725.6|14714.6|14729.6|14718.6|14724.6|14713.6|205
1646051700000|2022-02-28 12:35:00|14723.6|14712.6|14724.6|14713.6|14726.6|14715.6|14722.6|14711.6|146
1646052000000|2022-02-28 12:40:00|14723.6|14712.6|14726.6|14715.6|14727.6|14716.6|14717.6|14706.6|251
1646052300000|2022-02-28 12:45:00|14727.6|14714.6|14731.6|14720.6|14733.6|14721.6|14722.6|14711.6|254
1646052600000|2022-02-28 12:50:00|14732.6|14719.6|14737.6|14726.6|14738.6|14727.6|14729.6|14718.6|174
1646052900000|2022-02-28 12:55:00|14738.6|14724.6|14724.6|14713.6|14738.6|14727.6|14721.6|14710.6|634
1646053200000|2022-02-28 13:00:00|14725.6|14712.6|14732.6|14720.6|14737.6|14725.6|14718.6|14707.6|768
1646053500000|2022-02-28 13:05:00|14731.6|14721.6|14734.6|14723.6|14738.6|14727.6|14729.6|14717.6|609
1646053800000|2022-02-28 13:10:00|14735.6|14724.6|14730.6|14719.6|14738.6|14726.6|14730.6|14718.6|173
1646054100000|2022-02-28 13:15:00|14731.6|14718.6|14735.6|14724.6|14736.6|14725.6|14731.6|14718.6|303
1646054400000|2022-02-28 13:20:00|14736.6|14725.6|14728.6|14717.6|14737.6|14725.6|14728.6|14716.6|251
1646054700000|2022-02-28 13:25:00|14729.6|14718.6|14728.6|14717.6|14733.6|14722.6|14722.6|14711.6|288
1646055000000|2022-02-28 13:30:00|14727.6|14716.6|14720.6|14709.6|14733.6|14721.6|14720.6|14708.6|183
1646055300000|2022-02-28 13:35:00|14721.6|14711.6|14718.6|14707.6|14724.6|14713.6|14717.6|14705.6|296
1646055600000|2022-02-28 13:40:00|14717.6|14706.6|14718.6|14707.6|14721.6|14710.6|14712.6|14701.6|203
1646055900000|2022-02-28 13:45:00|14719.6|14708.6|14720.6|14708.6|14720.6|14709.6|14714.6|14703.6|59
1646056200000|2022-02-28 13:50:00|14719.6|14709.6|14720.6|14708.6|14727.6|14715.6|14718.6|14706.6|185
1646056500000|2022-02-28 13:55:00|14719.6|14709.6|14722.6|14710.6|14725.6|14714.6|14719.6|14708.6|119
1646056800000|2022-02-28 14:00:00|14721.6|14711.6|14725.6|14713.6|14727.6|14716.6|14718.6|14707.6|154
1646057100000|2022-02-28 14:05:00|14724.6|14714.6|14726.6|14715.6|14727.6|14716.6|14721.6|14710.6|108
1646057400000|2022-02-28 14:10:00|14727.6|14716.6|14730.6|14719.6|14731.6|14720.6|14725.6|14714.6|168
1646057700000|2022-02-28 14:15:00|14731.6|14720.6|14730.6|14719.6|14733.6|14722.6|14726.6|14715.6|158
1646058000000|2022-02-28 14:20:00|14731.6|14720.6|14731.6|14720.6|14732.6|14721.6|14730.6|14719.6|138
1646058300000|2022-02-28 14:25:00|14730.6|14719.6|14734.6|14723.6|14735.6|14724.6|14728.6|14717.6|89
1646058600000|2022-02-28 14:30:00|14735.6|14724.6|14734.6|14722.6|14747.6|14736.6|14729.6|14718.6|696
1646058900000|2022-02-28 14:35:00|14735.6|14724.6|14747.6|14736.6|14748.6|14737.6|14729.6|14717.6|715
1646059200000|2022-02-28 14:40:00|14748.6|14737.6|14749.6|14737.6|14755.6|14743.6|14741.6|14730.6|736
1646059500000|2022-02-28 14:45:00|14748.6|14739.6|14754.6|14743.6|14765.6|14754.6|14748.6|14737.6|762
1646059800000|2022-02-28 14:50:00|14753.6|14741.6|14750.6|14738.6|14755.6|14744.6|14740.6|14729.6|299
1646060100000|2022-02-28 14:55:00|14749.6|14737.6|14759.6|14748.6|14761.6|14750.6|14747.6|14736.6|317
1646060400000|2022-02-28 15:00:00|14758.6|14747.6|14749.6|14738.6|14762.6|14751.6|14748.6|14736.6|318
1646060700000|2022-02-28 15:05:00|14751.6|14739.6|14753.6|14742.6|14754.6|14743.6|14746.6|14735.6|489
1646061000000|2022-02-28 15:10:00|14752.6|14741.6|14754.6|14742.6|14755.6|14744.6|14749.6|14738.6|888
1646061300000|2022-02-28 15:15:00|14753.6|14741.6|14758.6|14747.6|14759.6|14747.6|14751.6|14740.6|421
1646061600000|2022-02-28 15:20:00|14759.6|14748.6|14769.6|14758.6|14777.6|14766.6|14758.6|14746.6|822
1646061900000|2022-02-28 15:25:00|14768.6|14757.6|14767.6|14756.6|14770.6|14759.6|14763.6|14752.6|234
1646062200000|2022-02-28 15:30:00|14766.6|14755.6|14780.6|14769.6|14781.6|14770.6|14765.6|14754.6|543
1646062500000|2022-02-28 15:35:00|14779.6|14768.6|14810.6|14799.6|14810.6|14799.6|14779.6|14768.6|1245
1646062800000|2022-02-28 15:40:00|14812.6|14801.6|14814.6|14803.6|14823.6|14812.6|14807.6|14796.6|860
1646063100000|2022-02-28 15:45:00|14815.6|14804.6|14809.6|14797.6|14820.6|14809.6|14809.6|14797.6|263
1646063400000|2022-02-28 15:50:00|14808.6|14798.6|14811.6|14800.6|14811.6|14800.6|14802.6|14791.6|334
1646063700000|2022-02-28 15:55:00|14812.6|14801.6|14822.6|14811.6|14828.6|14817.6|14812.6|14800.6|583
1646064000000|2022-02-28 16:00:00|14823.6|14810.6|14811.6|14800.6|14823.6|14810.6|14809.6|14798.6|825
1646064300000|2022-02-28 16:05:00|14810.6|14799.6|14800.6|14789.6|14811.6|14800.6|14799.6|14788.6|386
1646064600000|2022-02-28 16:10:00|14801.6|14790.6|14793.6|14782.6|14802.6|14790.6|14793.6|14782.6|416
1646064900000|2022-02-28 16:15:00|14794.6|14783.6|14804.6|14792.6|14809.6|14797.6|14793.6|14783.6|246
1646065200000|2022-02-28 16:20:00|14803.6|14793.6|14810.6|14798.6|14811.6|14800.6|14803.6|14791.6|259
1646065500000|2022-02-28 16:25:00|14809.6|14797.6|14809.6|14797.6|14816.6|14805.6|14804.6|14793.6|370
1646065800000|2022-02-28 16:30:00|14808.6|14798.6|14802.6|14790.6|14812.6|14800.6|14802.6|14790.6|237
1646066100000|2022-02-28 16:35:00|14803.6|14791.6|14798.6|14786.6|14805.6|14794.6|14793.6|14781.6|471
1646066400000|2022-02-28 16:40:00|14797.6|14787.6|14797.6|14785.6|14803.6|14791.6|14795.6|14784.6|289
1646066700000|2022-02-28 16:45:00|14798.6|14786.6|14794.6|14783.6|14800.6|14789.6|14794.6|14783.6|212
1646067000000|2022-02-28 16:50:00|14795.6|14784.6|14798.6|14787.6|14800.6|14789.6|14792.6|14781.6|149
1646067300000|2022-02-28 16:55:00|14799.6|14788.6|14802.6|14791.6|14805.6|14794.6|14798.6|14787.6|152
1646067600000|2022-02-28 17:00:00|14803.6|14792.6|14803.6|14792.6|14807.6|14796.6|14801.6|14790.6|238
1646067900000|2022-02-28 17:05:00|14804.6|14793.6|14785.6|14773.6|14806.6|14794.6|14785.6|14773.6|260
1646068200000|2022-02-28 17:10:00|14784.6|14772.6|14777.6|14766.6|14785.6|14774.6|14775.6|14764.6|212
1646068500000|2022-02-28 17:15:00|14778.6|14767.6|14776.6|14764.6|14779.6|14768.6|14772.6|14761.6|154
1646068800000|2022-02-28 17:20:00|14775.6|14765.6|14767.6|14755.6|14777.6|14766.6|14766.6|14755.6|201
1646069100000|2022-02-28 17:25:00|14766.6|14756.6|14769.6|14757.6|14770.6|14759.6|14764.6|14752.6|119
1646069400000|2022-02-28 17:30:00|14768.6|14756.6|14764.6|14753.6|14771.6|14760.6|14763.6|14751.6|364
1646069700000|2022-02-28 17:35:00|14765.6|14752.6|14744.6|14732.6|14766.6|14754.6|14738.6|14727.6|1191
1646070000000|2022-02-28 17:40:00|14745.6|14733.6|14738.6|14727.6|14748.6|14737.6|14737.6|14726.6|516
1646070300000|2022-02-28 17:45:00|14737.6|14726.6|14743.6|14732.6|14743.6|14732.6|14734.6|14722.6|247
1646070600000|2022-02-28 17:50:00|14745.6|14733.6|14732.6|14720.6|14745.6|14734.6|14731.6|14720.6|340
1646070900000|2022-02-28 17:55:00|14731.6|14721.6|14737.6|14726.6|14737.6|14726.6|14731.6|14720.6|152
1646071200000|2022-02-28 18:00:00|14736.6|14725.6|14745.6|14734.6|14747.6|14736.6|14736.6|14725.6|217
1646071500000|2022-02-28 18:05:00|14746.6|14735.6|14751.6|14740.6|14751.6|14740.6|14743.6|14732.6|157
1646071800000|2022-02-28 18:10:00|14750.6|14739.6|14750.6|14738.6|14752.6|14741.6|14745.6|14734.6|155
1646072100000|2022-02-28 18:15:00|14751.6|14739.6|14739.6|14727.6|14751.6|14739.6|14737.6|14726.6|128
1646072400000|2022-02-28 18:20:00|14738.6|14726.6|14739.6|14727.6|14740.6|14729.6|14735.6|14724.6|111
1646072700000|2022-02-28 18:25:00|14738.6|14726.6|14746.6|14734.6|14748.6|14737.6|14737.6|14726.6|121
1646073000000|2022-02-28 18:30:00|14745.6|14735.6|14750.6|14739.6|14752.6|14741.6|14741.6|14730.6|162
1646073300000|2022-02-28 18:35:00|14751.6|14738.6|14756.6|14745.6|14757.6|14745.6|14746.6|14734.6|107
1646073600000|2022-02-28 18:40:00|14757.6|14744.6|14758.6|14747.6|14762.6|14751.6|14753.6|14742.6|261
1646073900000|2022-02-28 18:45:00|14757.6|14746.6|14761.6|14749.6|14762.6|14750.6|14755.6|14744.6|125
1646074200000|2022-02-28 18:50:00|14762.6|14750.6|14769.6|14758.6|14772.6|14761.6|14762.6|14750.6|308
1646074500000|2022-02-28 18:55:00|14768.6|14757.6|14769.6|14758.6|14771.6|14760.6|14765.6|14754.6|186
1646074800000|2022-02-28 19:00:00|14768.6|14757.6|14740.6|14728.6|14768.6|14757.6|14739.6|14727.6|269
1646075100000|2022-02-28 19:05:00|14739.6|14727.6|14729.6|14718.6|14740.6|14729.6|14727.6|14716.6|348
1646075400000|2022-02-28 19:10:00|14728.6|14716.6|14731.6|14720.6|14732.6|14721.6|14724.6|14713.6|355
1646075700000|2022-02-28 19:15:00|14732.6|14721.6|14731.6|14720.6|14735.6|14724.6|14724.6|14713.6|127
1646076000000|2022-02-28 19:20:00|14730.6|14719.6|14725.6|14713.6|14733.6|14722.6|14722.6|14711.6|105
1646076300000|2022-02-28 19:25:00|14724.6|14714.6|14727.6|14715.6|14730.6|14719.6|14723.6|14712.6|93
1646076600000|2022-02-28 19:30:00|14728.6|14716.6|14728.6|14717.6|14732.6|14721.6|14723.6|14712.6|132
1646076900000|2022-02-28 19:35:00|14730.6|14718.6|14736.6|14724.6|14738.6|14727.6|14728.6|14717.6|95
1646077200000|2022-02-28 19:40:00|14735.6|14725.6|14749.6|14739.6|14750.6|14739.6|14735.6|14725.6|96
1646077500000|2022-02-28 19:45:00|14749.1|14739.1|14752.1|14742.1|14752.1|14742.1|14744.6|14734.6|89
1646077800000|2022-02-28 19:50:00|14751.6|14741.6|14758.1|14748.1|14758.1|14748.1|14749.6|14739.6|110
1646078100000|2022-02-28 19:55:00|14757.6|14747.6|14766.6|14756.6|14767.1|14757.1|14756.6|14746.6|193
1646078400000|2022-02-28 20:00:00|14765.6|14755.6|14763.1|14753.1|14767.1|14757.1|14761.1|14751.1|138
1646078700000|2022-02-28 20:05:00|14762.1|14752.1|14763.1|14753.1|14763.1|14753.1|14754.1|14744.1|219
1646079000000|2022-02-28 20:10:00|14762.1|14752.1|14759.6|14749.6|14765.1|14755.1|14757.1|14747.1|280
1646079300000|2022-02-28 20:15:00|14760.1|14750.1|14765.1|14755.1|14766.6|14756.6|14758.6|14748.6|201
1646079600000|2022-02-28 20:20:00|14765.6|14755.6|14774.1|14764.1|14775.1|14765.1|14765.1|14755.1|402
1646079900000|2022-02-28 20:25:00|14774.6|14764.6|14772.6|14762.6|14783.1|14773.1|14770.1|14760.1|282
1646080200000|2022-02-28 20:30:00|14772.1|14762.1|14767.1|14757.1|14774.1|14764.1|14767.1|14757.1|99
1646080500000|2022-02-28 20:35:00|14766.6|14756.6|14757.1|14747.1|14766.6|14756.6|14753.6|14743.6|258
1646080800000|2022-02-28 20:40:00|14756.6|14746.6|14772.1|14762.1|14773.1|14763.1|14756.6|14746.6|256
1646081100000|2022-02-28 20:45:00|14771.6|14761.6|14778.1|14768.1|14779.1|14769.1|14771.1|14761.1|200
1646081400000|2022-02-28 20:50:00|14777.6|14767.6|14785.1|14775.1|14785.1|14775.1|14777.1|14767.1|347
1646081700000|2022-02-28 20:55:00|14786.1|14776.1|14787.1|14777.1|14795.1|14785.1|14783.1|14773.1|674
1646082000000|2022-02-28 21:00:00|14788.1|14778.1|14788.1|14778.1|14791.1|14781.1|14785.1|14775.1|131
1646082300000|2022-02-28 21:05:00|14787.1|14777.1|14779.1|14769.1|14788.6|14778.6|14779.1|14769.1|106
1646082600000|2022-02-28 21:10:00|14781.1|14771.1|14783.6|14773.6|14788.1|14778.1|14781.1|14771.1|237
1646082900000|2022-02-28 21:15:00|14789|14765|14794.5|14770.5|14796.5|14772.5|14787|14763|0
1646083200000|2022-02-28 21:20:00|14794.8|14770.8|14791.1|14767.1|14795.1|14771.1|14790.4|14766.4|0
1646083500000|2022-02-28 21:25:00|14791.7|14767.7|14791.7|14767.7|14793.8|14769.8|14788.4|14764.4|0
1646083800000|2022-02-28 21:30:00|14792.1|14768.1|14793.1|14769.1|14796.5|14772.5|14791.7|14767.7|0
1646084100000|2022-02-28 21:35:00|14792.4|14768.4|14796.5|14772.5|14796.5|14772.5|14792.4|14768.4|0
1646084400000|2022-02-28 21:40:00|14795.8|14771.8|14795.1|14771.1|14796.5|14772.5|14794.5|14770.5|0
1646084700000|2022-02-28 21:45:00|14794.8|14770.8|14794.5|14770.5|14795.8|14771.8|14794.5|14770.5|0
1646085000000|2022-02-28 21:50:00|14795.1|14771.1|14795.9|14771.9|14798|14774|14794.5|14770.5|0
1646085300000|2022-02-28 21:55:00|14795.2|14771.2|14794.8|14770.8|14795.6|14771.6|14794.6|14770.6|0
1646085600000|2022-02-28 22:00:00|14794.3|14770.3|14793.6|14769.6|14794.5|14770.5|14792.1|14768.1|0
1646085900000|2022-02-28 22:05:00|14792.1|14768.1|14791.9|14767.9|14793.6|14769.6|14791.7|14767.7|0
1646086200000|2022-02-28 22:10:00|14790.9|14766.9|14791.1|14767.1|14791.5|14767.5|14790.2|14766.2|0
1646086500000|2022-02-28 22:15:00|14791.2|14767.2|14791.7|14767.7|14792.2|14768.2|14791.2|14767.2|0
1646086800000|2022-02-28 22:20:00|14791.5|14767.5|14791.4|14767.4|14792.5|14768.5|14790.9|14766.9|0
1646087100000|2022-02-28 22:25:00|14791.2|14767.2|14791.4|14767.4|14791.5|14767.5|14790.2|14766.2|0
1646087400000|2022-02-28 22:30:00|14790.3|14766.3|14789.8|14765.8|14790.8|14766.8|14789.3|14765.3|0
1646087700000|2022-02-28 22:35:00|14790|14766|14789.5|14765.5|14790.5|14766.5|14789|14765|0
1646088000000|2022-02-28 22:40:00|14789.6|14765.6|14787.7|14763.7|14789.7|14765.7|14787.6|14763.6|0
1646088300000|2022-02-28 22:45:00|14788.3|14764.3|14789.6|14765.6|14789.6|14765.6|14788|14764|0
1646088600000|2022-02-28 22:50:00|14789.3|14765.3|14787.4|14763.4|14790.9|14766.9|14786.7|14762.7|0
1646088900000|2022-02-28 22:55:00|14787.6|14763.6|14788.2|14764.2|14788.2|14764.2|14787.4|14763.4|0
1646089200000|2022-02-28 23:00:00|14789.9|14765.9|14797|14773|14797|14773|14785.1|14761.1|0
1646089500000|2022-02-28 23:05:00|14797.3|14773.3|14795.6|14771.6|14800.4|14776.4|14795.3|14771.3|0
1646089800000|2022-02-28 23:10:00|14796.6|14772.6|14790.5|14766.5|14797|14773|14786.1|14762.1|0
1646090100000|2022-02-28 23:15:00|14790.9|14766.9|14792.2|14768.2|14800.4|14776.4|14789.9|14765.9|0
1646090400000|2022-02-28 23:20:00|14791.2|14767.2|14802.4|14778.4|14805.1|14781.1|14789.9|14765.9|0
1646090700000|2022-02-28 23:25:00|14802.7|14778.7|14799|14775|14804.5|14780.5|14796.3|14772.3|0
1646091000000|2022-02-28 23:30:00|14799.7|14775.7|14811.6|14787.6|14813.6|14789.6|14797.7|14773.7|0
1646091300000|2022-02-28 23:35:00|14811.9|14787.9|14815.9|14791.9|14820.3|14796.3|14811.6|14787.6|0
1646091600000|2022-02-28 23:40:00|14815.6|14791.6|14821.3|14797.3|14827.1|14803.1|14815.6|14791.6|0
1646091900000|2022-02-28 23:45:00|14820.9|14796.9|14821.8|14797.8|14824.5|14800.5|14818.2|14794.2|0
1646092200000|2022-02-28 23:50:00|14822.8|14798.8|14833.3|14809.3|14837.1|14813.1|14822.8|14798.8|0
1646092500000|2022-02-28 23:55:00|14833.6|14809.6|14824.4|14800.4|14835.3|14811.3|14823.8|14799.8|0
1646092800000|2022-03-01 00:00:00|14825.1|14801.1|14824.5|14800.5|14833.3|14809.3|14824.2|14800.2|0
1646093100000|2022-03-01 00:05:00|14824.2|14800.2|14810.6|14786.6|14824.2|14800.2|14809.6|14785.6|0
1646093400000|2022-03-01 00:10:00|14810.3|14786.3|14818.4|14794.4|14819.8|14795.8|14810.3|14786.3|0
1646093700000|2022-03-01 00:15:00|14819.1|14795.1|14830.5|14806.5|14835.7|14811.7|14818.4|14794.4|0
1646094000000|2022-03-01 00:20:00|14830|14806|14821.9|14797.9|14832.9|14808.9|14819.2|14795.2|0
1646094300000|2022-03-01 00:25:00|14821.7|14797.7|14833.6|14809.6|14834.1|14810.1|14819.8|14795.8|0
1646094600000|2022-03-01 00:30:00|14834|14810|14823.4|14799.4|14836.9|14812.9|14819.9|14795.9|0
1646094900000|2022-03-01 00:35:00|14823.6|14799.6|14828.6|14804.6|14832.4|14808.4|14820.9|14796.9|0
1646095200000|2022-03-01 00:40:00|14828.4|14804.4|14825.1|14801.1|14838.8|14814.8|14822.5|14798.5|0
1646095500000|2022-03-01 00:45:00|14824.7|14800.7|14807.6|14783.6|14827.5|14803.5|14805.8|14781.8|0
1646095800000|2022-03-01 00:50:00|14807.3|14783.3|14829.3|14805.3|14831.3|14807.3|14806|14782|0
1646096100000|2022-03-01 00:55:00|14828.8|14804.8|14832.8|14808.8|14834.9|14810.9|14825.4|14801.4|0
1646096400000|2022-03-01 01:00:00|14833.3|14809.3|14769.1|14759.1|14833.3|14809.3|14768.1|14758.1|2690
1646096700000|2022-03-01 01:05:00|14769.6|14759.6|14776.6|14766.6|14779.6|14769.6|14767.6|14757.6|1191
1646097000000|2022-03-01 01:10:00|14777.1|14767.1|14772.1|14762.1|14780.6|14770.6|14768.6|14758.6|890
1646097300000|2022-03-01 01:15:00|14772.6|14762.6|14764.6|14754.6|14773.6|14763.6|14754.6|14744.6|2602
1646097600000|2022-03-01 01:20:00|14764.1|14754.1|14783.1|14773.1|14786.6|14776.6|14756.6|14746.6|2393
1646097900000|2022-03-01 01:25:00|14783.6|14773.6|14796.6|14786.6|14799.6|14789.6|14778.6|14768.6|3392
1646098200000|2022-03-01 01:30:00|14795.1|14785.1|14861.1|14851.1|14889.6|14879.6|14793.6|14783.6|28568
1646098500000|2022-03-01 01:35:00|14860.1|14850.1|14862.6|14852.6|14879.1|14869.1|14833.6|14823.6|10964
1646098800000|2022-03-01 01:40:00|14863.1|14853.1|14826.6|14816.6|14869.6|14859.6|14822.6|14812.6|7084
1646099100000|2022-03-01 01:45:00|14825.1|14815.1|14832.1|14822.1|14832.1|14822.1|14808.1|14798.1|6246
1646099400000|2022-03-01 01:50:00|14833.1|14823.1|14814.1|14804.1|14842.1|14832.1|14809.1|14799.1|4846
1646099700000|2022-03-01 01:55:00|14813.1|14803.1|14808.1|14798.1|14821.1|14811.1|14798.1|14788.1|3062
1646100000000|2022-03-01 02:00:00|14807.1|14797.1|14817.1|14807.1|14820.1|14810.1|14784.1|14774.1|5361
1646100300000|2022-03-01 02:05:00|14816.1|14806.1|14806.1|14796.1|14816.1|14806.1|14799.1|14789.1|2977
1646100600000|2022-03-01 02:10:00|14805.1|14795.1|14801.1|14791.1|14820.1|14810.1|14796.1|14786.1|2925
1646100900000|2022-03-01 02:15:00|14798.1|14788.1|14796.1|14786.1|14808.1|14798.1|14786.1|14776.1|2182
1646101200000|2022-03-01 02:20:00|14795.1|14785.1|14831.1|14821.1|14836.1|14826.1|14795.1|14785.1|2711
1646101500000|2022-03-01 02:25:00|14829.1|14819.1|14842.1|14832.1|14847.1|14837.1|14824.1|14814.1|3100
1646101800000|2022-03-01 02:30:00|14843.1|14833.1|14847.1|14837.1|14864.1|14854.1|14840.1|14830.1|4099
1646102100000|2022-03-01 02:35:00|14849.1|14839.1|14839.1|14829.1|14853.1|14843.1|14839.1|14829.1|2224
1646102400000|2022-03-01 02:40:00|14838.1|14828.1|14826.1|14816.1|14842.1|14832.1|14826.1|14816.1|1520
1646102700000|2022-03-01 02:45:00|14827.1|14817.1|14800.1|14790.1|14827.1|14817.1|14799.1|14789.1|2610
1646103000000|2022-03-01 02:50:00|14798.1|14788.1|14819.1|14809.1|14820.1|14810.1|14792.1|14782.1|1883
1646103300000|2022-03-01 02:55:00|14818.1|14808.1|14835.1|14825.1|14835.1|14825.1|14817.1|14807.1|959
1646103600000|2022-03-01 03:00:00|14834.1|14824.1|14823.1|14813.1|14836.1|14826.1|14817.1|14807.1|1467
1646103900000|2022-03-01 03:05:00|14826.1|14816.1|14833.1|14823.1|14841.1|14831.1|14825.1|14815.1|1664
1646104200000|2022-03-01 03:10:00|14832.1|14822.1|14836.1|14826.1|14841.1|14831.1|14827.1|14817.1|1347
1646104500000|2022-03-01 03:15:00|14837.1|14827.1|14842.1|14832.1|14851.1|14841.1|14837.1|14827.1|1720
1646104800000|2022-03-01 03:20:00|14843.1|14833.1|14816.1|14806.1|14843.1|14833.1|14813.1|14803.1|1895
1646105100000|2022-03-01 03:25:00|14818.1|14808.1|14806.1|14796.1|14820.1|14810.1|14802.1|14792.1|986
1646105400000|2022-03-01 03:30:00|14809.1|14799.1|14817.1|14807.1|14818.1|14808.1|14809.1|14799.1|836
1646105700000|2022-03-01 03:35:00|14816.1|14806.1|14820.1|14810.1|14821.1|14811.1|14816.1|14806.1|283
1646106000000|2022-03-01 03:40:00|14821.1|14811.1|14818.1|14808.1|14821.1|14811.1|14816.1|14806.1|172
1646106300000|2022-03-01 03:45:00|14817.1|14807.1|14819.1|14809.1|14820.1|14810.1|14817.1|14807.1|183
1646106600000|2022-03-01 03:50:00|14820.1|14810.1|14817.1|14807.1|14820.1|14810.1|14817.1|14807.1|112
1646106900000|2022-03-01 03:55:00|14818.1|14808.1|14819.1|14809.1|14821.1|14811.1|14817.1|14807.1|303
1646107200000|2022-03-01 04:00:00|14818.1|14808.1|14819.1|14809.1|14822.1|14812.1|14817.1|14807.1|114
1646107500000|2022-03-01 04:05:00|14818.1|14808.1|14820.1|14810.1|14821.1|14811.1|14817.1|14807.1|161
1646107800000|2022-03-01 04:10:00|14821.1|14811.1|14822.1|14812.1|14822.1|14812.1|14820.1|14810.1|61
1646108100000|2022-03-01 04:15:00|14823.1|14813.1|14818.1|14808.1|14823.1|14813.1|14818.1|14808.1|129
1646108400000|2022-03-01 04:20:00|14817.1|14807.1|14823.1|14813.1|14823.1|14813.1|14816.1|14806.1|102
1646108700000|2022-03-01 04:25:00|14822.1|14812.1|14820.1|14810.1|14822.1|14812.1|14820.1|14810.1|88
1646109000000|2022-03-01 04:30:00|14821.1|14811.1|14820.1|14810.1|14823.1|14813.1|14820.1|14810.1|113
1646109300000|2022-03-01 04:35:00|14821.1|14811.1|14823.1|14813.1|14824.1|14814.1|14821.1|14811.1|231
1646109600000|2022-03-01 04:40:00|14824.1|14814.1|14819.1|14809.1|14824.1|14814.1|14819.1|14809.1|154
1646109900000|2022-03-01 04:45:00|14818.1|14808.1|14822.1|14812.1|14823.1|14813.1|14818.1|14808.1|125
1646110200000|2022-03-01 04:50:00|14821.1|14811.1|14818.1|14808.1|14821.1|14811.1|14818.1|14808.1|91
1646110500000|2022-03-01 04:55:00|14817.1|14807.1|14819.1|14809.1|14820.1|14810.1|14817.1|14807.1|211
1646110800000|2022-03-01 05:00:00|14816.1|14806.1|14819.1|14809.1|14839.1|14829.1|14810.1|14800.1|4633
1646111100000|2022-03-01 05:05:00|14818.1|14808.1|14797.1|14787.1|14818.1|14808.1|14795.1|14785.1|2002
1646111400000|2022-03-01 05:10:00|14798.1|14788.1|14795.1|14785.1|14799.1|14789.1|14779.1|14769.1|2002
1646111700000|2022-03-01 05:15:00|14794.1|14784.1|14801.1|14791.1|14801.1|14791.1|14773.1|14763.1|2114
1646112000000|2022-03-01 05:20:00|14800.1|14790.1|14803.1|14793.1|14811.1|14801.1|14796.1|14786.1|2242
1646112300000|2022-03-01 05:25:00|14802.1|14792.1|14799.1|14789.1|14808.1|14798.1|14786.1|14776.1|1049
1646112600000|2022-03-01 05:30:00|14800.1|14790.1|14812.1|14802.1|14820.1|14810.1|14799.1|14789.1|1691
1646112900000|2022-03-01 05:35:00|14813.1|14803.1|14822.1|14812.1|14824.1|14814.1|14812.1|14802.1|1399
1646113200000|2022-03-01 05:40:00|14823.1|14813.1|14847.1|14837.1|14848.1|14838.1|14818.1|14808.1|2166
1646113500000|2022-03-01 05:45:00|14848.1|14838.1|14833.1|14823.1|14848.1|14838.1|14828.1|14818.1|1616
1646113800000|2022-03-01 05:50:00|14834.1|14824.1|14832.1|14822.1|14843.1|14833.1|14827.1|14817.1|803
1646114100000|2022-03-01 05:55:00|14834.1|14824.1|14836.1|14826.1|14848.1|14838.1|14832.1|14822.1|1289
1646114400000|2022-03-01 06:00:00|14837.1|14827.1|14830.1|14820.1|14842.1|14832.1|14822.1|14812.1|1715
1646114700000|2022-03-01 06:05:00|14831.1|14821.1|14839.1|14829.1|14840.1|14830.1|14823.1|14813.1|1168
1646115000000|2022-03-01 06:10:00|14840.1|14830.1|14866.1|14856.1|14870.1|14860.1|14837.1|14827.1|2844
1646115300000|2022-03-01 06:15:00|14864.1|14854.1|14891.1|14881.1|14894.1|14884.1|14863.1|14853.1|3722
1646115600000|2022-03-01 06:20:00|14890.1|14880.1|14926.1|14916.1|14927.1|14917.1|14890.1|14880.1|6428
1646115900000|2022-03-01 06:25:00|14927.1|14917.1|14939.1|14929.1|14940.1|14930.1|14909.1|14899.1|4930
1646116200000|2022-03-01 06:30:00|14941.1|14931.1|14936.1|14926.1|14941.1|14931.1|14917.1|14907.1|4207
1646116500000|2022-03-01 06:35:00|14935.1|14925.1|14934.1|14924.1|14940.1|14930.1|14923.1|14913.1|2236
1646116800000|2022-03-01 06:40:00|14933.1|14923.1|14943.1|14933.1|14951.1|14941.1|14928.1|14918.1|3890
1646117100000|2022-03-01 06:45:00|14944.1|14934.1|14937.1|14927.1|14954.1|14944.1|14931.1|14921.1|4142
1646117400000|2022-03-01 06:50:00|14936.1|14926.1|14926.1|14916.1|14937.1|14927.1|14922.1|14912.1|3743
1646117700000|2022-03-01 06:55:00|14924.1|14914.1|14917.1|14907.1|14928.1|14918.1|14916.1|14906.1|4241
1646118000000|2022-03-01 07:00:00|14916.1|14906.1|14911.1|14901.1|14923.1|14913.1|14908.1|14898.1|1323
1646118300000|2022-03-01 07:05:00|14910.1|14900.1|14926.1|14916.1|14930.1|14920.1|14909.1|14899.1|1299
1646118600000|2022-03-01 07:10:00|14928.1|14918.1|14926.1|14916.1|14928.1|14918.1|14923.1|14913.1|1520
1646118900000|2022-03-01 07:15:00|14927.1|14917.1|14918.1|14908.1|14931.1|14921.1|14917.1|14907.1|606
1646119200000|2022-03-01 07:20:00|14919.1|14909.1|14909.1|14899.1|14919.1|14909.1|14906.1|14896.1|735
1646119500000|2022-03-01 07:25:00|14908.1|14898.1|14904.1|14894.1|14911.1|14901.1|14901.1|14891.1|700
1646119800000|2022-03-01 07:30:00|14903.1|14893.1|14909.1|14899.1|14910.1|14900.1|14901.1|14891.1|442
1646120100000|2022-03-01 07:35:00|14910.1|14900.1|14907.1|14897.1|14910.1|14900.1|14904.1|14894.1|173
1646120400000|2022-03-01 07:40:00|14906.1|14896.1|14907.1|14897.1|14909.1|14899.1|14903.1|14893.1|323
1646120700000|2022-03-01 07:45:00|14903.1|14893.1|14909.1|14899.1|14912.1|14902.1|14903.1|14893.1|558
1646121000000|2022-03-01 07:50:00|14906.1|14896.1|14909.1|14899.1|14917.1|14907.1|14906.1|14896.1|411
1646121300000|2022-03-01 07:55:00|14908.1|14898.1|14901.1|14891.1|14908.1|14898.1|14895.1|14885.1|887
1646121600000|2022-03-01 08:00:00|14903.1|14890.1|14909.1|14898.1|14909.1|14898.1|14896.1|14885.1|804
1646121900000|2022-03-01 08:05:00|14910.1|14899.1|14913.1|14902.1|14914.1|14903.1|14904.1|14893.1|1073
1646122200000|2022-03-01 08:10:00|14914.1|14903.1|14910.1|14899.1|14917.1|14906.1|14908.1|14897.1|1419
1646122500000|2022-03-01 08:15:00|14911.1|14898.1|14905.1|14893.1|14911.1|14898.1|14899.1|14888.1|1205
1646122800000|2022-03-01 08:20:00|14902.1|14894.1|14896.1|14885.1|14903.1|14894.1|14881.1|14870.1|797
1646123100000|2022-03-01 08:25:00|14897.1|14884.1|14888.1|14876.1|14903.1|14891.1|14887.1|14875.1|1489
1646123400000|2022-03-01 08:30:00|14900.8|14876.8|14907.9|14883.9|14908.4|14884.4|14889.8|14865.8|0
1646123700000|2022-03-01 08:35:00|14907.8|14883.8|14894.6|14870.6|14917.7|14893.7|14887.5|14863.5|432
1646124000000|2022-03-01 08:40:00|14893.6|14869.6|14882.5|14858.5|14907.2|14883.2|14877.9|14853.9|0
1646124300000|2022-03-01 08:45:00|14881.8|14857.8|14870.1|14846.1|14897.7|14873.7|14865.1|14841.1|0
1646124600000|2022-03-01 08:50:00|14870.3|14846.3|14854.5|14830.5|14871.8|14847.8|14848|14824|0
1646124900000|2022-03-01 08:55:00|14854|14830|14864.5|14840.5|14870.8|14846.8|14851.8|14827.8|0
1646125200000|2022-03-01 09:00:00|14865|14841|14887.1|14875.1|14891.1|14879.1|14864|14840|227
1646125500000|2022-03-01 09:05:00|14886.1|14874.1|14874.1|14861.1|14888.1|14874.1|14869.1|14857.1|396
1646125800000|2022-03-01 09:10:00|14875.1|14860.1|14874.1|14861.1|14878.1|14865.1|14871.1|14859.1|85
1646126100000|2022-03-01 09:15:00|14873.1|14860.1|14880.1|14867.1|14881.1|14870.1|14873.1|14860.1|276
1646126400000|2022-03-01 09:20:00|14879.1|14868.1|14867.1|14855.1|14881.1|14869.1|14865.1|14853.1|523
1646126700000|2022-03-01 09:25:00|14866.1|14856.1|14867.1|14855.1|14875.1|14863.1|14863.1|14851.1|499
1646127000000|2022-03-01 09:30:00|14866.1|14854.1|14868.1|14856.1|14868.1|14857.1|14861.1|14850.1|295
1646127300000|2022-03-01 09:35:00|14869.1|14857.1|14862.1|14851.1|14871.1|14859.1|14859.1|14848.1|278
1646127600000|2022-03-01 09:40:00|14863.1|14852.1|14857.1|14845.1|14865.1|14853.1|14855.1|14843.1|347
1646127900000|2022-03-01 09:45:00|14856.1|14846.1|14861.1|14849.1|14863.1|14852.1|14856.1|14844.1|197
1646128200000|2022-03-01 09:50:00|14860.1|14848.1|14851.1|14839.1|14860.1|14848.1|14849.1|14838.1|244
1646128500000|2022-03-01 09:55:00|14850.1|14838.1|14855.1|14843.1|14857.1|14846.1|14850.1|14838.1|149
1646128800000|2022-03-01 10:00:00|14854.1|14844.1|14846.1|14835.1|14856.1|14844.1|14843.1|14832.1|407
1646129100000|2022-03-01 10:05:00|14847.1|14834.1|14834.1|14823.1|14847.1|14836.1|14831.1|14820.1|687
1646129400000|2022-03-01 10:10:00|14833.1|14822.1|14834.1|14823.1|14837.1|14826.1|14831.1|14820.1|252
1646129700000|2022-03-01 10:15:00|14833.1|14822.1|14842.1|14831.1|14843.1|14832.1|14832.1|14820.1|439
1646130000000|2022-03-01 10:20:00|14841.1|14830.1|14844.1|14833.1|14845.1|14834.1|14838.1|14827.1|179
1646130300000|2022-03-01 10:25:00|14845.1|14834.1|14844.1|14832.1|14850.1|14838.1|14843.1|14832.1|228
1646130600000|2022-03-01 10:30:00|14845.1|14833.1|14838.1|14826.1|14845.1|14833.1|14834.1|14822.1|184
1646130900000|2022-03-01 10:35:00|14839.1|14827.1|14835.1|14824.1|14839.1|14827.1|14832.1|14820.1|153
1646131200000|2022-03-01 10:40:00|14834.1|14823.1|14850.1|14839.1|14850.1|14839.1|14834.1|14822.1|211
1646131500000|2022-03-01 10:45:00|14849.1|14838.1|14856.1|14844.1|14857.1|14846.1|14846.1|14835.1|249
1646131800000|2022-03-01 10:50:00|14855.1|14845.1|14854.1|14843.1|14862.1|14851.1|14854.1|14843.1|208
1646132100000|2022-03-01 10:55:00|14855.1|14842.1|14858.1|14846.1|14860.1|14849.1|14849.1|14838.1|147
1646132400000|2022-03-01 11:00:00|14856.1|14845.1|14851.1|14840.1|14857.1|14845.1|14850.1|14838.1|108
1646132700000|2022-03-01 11:05:00|14852.1|14841.1|14849.1|14837.1|14856.1|14844.1|14848.1|14837.1|116
1646133000000|2022-03-01 11:10:00|14848.1|14838.1|14849.1|14838.1|14857.1|14846.1|14848.1|14836.1|332
1646133300000|2022-03-01 11:15:00|14850.1|14837.1|14852.1|14840.1|14855.1|14844.1|14849.1|14837.1|90
1646133600000|2022-03-01 11:20:00|14851.1|14839.1|14852.1|14841.1|14860.1|14848.1|14851.1|14839.1|90
1646133900000|2022-03-01 11:25:00|14851.1|14840.1|14857.1|14846.1|14860.1|14849.1|14851.1|14839.1|234
1646134200000|2022-03-01 11:30:00|14858.1|14845.1|14856.1|14845.1|14861.1|14849.1|14854.1|14843.1|226
1646134500000|2022-03-01 11:35:00|14857.1|14844.1|14854.1|14843.1|14860.1|14849.1|14853.1|14841.1|214
1646134800000|2022-03-01 11:40:00|14855.1|14844.1|14842.1|14831.1|14855.1|14844.1|14842.1|14831.1|379
1646135100000|2022-03-01 11:45:00|14843.1|14832.1|14839.1|14827.1|14844.1|14833.1|14837.1|14826.1|260
1646135400000|2022-03-01 11:50:00|14840.1|14828.1|14834.1|14823.1|14840.1|14829.1|14833.1|14822.1|748
1646135700000|2022-03-01 11:55:00|14833.1|14822.1|14830.1|14819.1|14834.1|14823.1|14829.1|14817.1|563
1646136000000|2022-03-01 12:00:00|14831.1|14820.1|14833.1|14822.1|14835.1|14824.1|14830.1|14819.1|659
1646136300000|2022-03-01 12:05:00|14834.1|14823.1|14833.1|14821.1|14836.1|14824.1|14831.1|14819.1|405
1646136600000|2022-03-01 12:10:00|14834.1|14822.1|14830.1|14819.1|14834.1|14822.1|14829.1|14818.1|132
1646136900000|2022-03-01 12:15:00|14831.1|14818.1|14822.1|14810.1|14831.1|14819.1|14822.1|14810.1|258
1646137200000|2022-03-01 12:20:00|14823.1|14811.1|14828.1|14817.1|14829.1|14818.1|14822.1|14811.1|198
1646137500000|2022-03-01 12:25:00|14827.1|14816.1|14834.1|14823.1|14836.1|14824.1|14824.1|14813.1|190
1646137800000|2022-03-01 12:30:00|14833.1|14822.1|14835.1|14824.1|14835.1|14824.1|14831.1|14819.1|75
1646138100000|2022-03-01 12:35:00|14834.1|14823.1|14831.1|14819.1|14835.1|14823.1|14830.1|14819.1|54
1646138400000|2022-03-01 12:40:00|14830.1|14818.1|14826.1|14815.1|14830.1|14818.1|14826.1|14814.1|120
1646138700000|2022-03-01 12:45:00|14825.1|14814.1|14823.1|14811.1|14826.1|14815.1|14821.1|14809.1|128
1646139000000|2022-03-01 12:50:00|14822.1|14810.1|14817.1|14805.1|14823.1|14812.1|14816.1|14805.1|374
1646139300000|2022-03-01 12:55:00|14816.1|14806.1|14817.1|14806.1|14820.1|14809.1|14816.1|14805.1|157
1646139600000|2022-03-01 13:00:00|14818.1|14805.1|14816.1|14805.1|14820.1|14809.1|14812.1|14801.1|283
1646139900000|2022-03-01 13:05:00|14817.1|14806.1|14821.1|14809.1|14823.1|14812.1|14813.1|14802.1|118
1646140200000|2022-03-01 13:10:00|14822.1|14810.1|14823.1|14812.1|14829.1|14817.1|14820.1|14809.1|262
1646140500000|2022-03-01 13:15:00|14824.1|14813.1|14820.1|14809.1|14826.1|14815.1|14819.1|14808.1|196
1646140800000|2022-03-01 13:20:00|14821.1|14810.1|14816.1|14805.1|14821.1|14810.1|14813.1|14802.1|405
1646141100000|2022-03-01 13:25:00|14817.1|14806.1|14835.1|14824.1|14835.1|14824.1|14814.1|14802.1|307
1646141400000|2022-03-01 13:30:00|14836.1|14825.1|14837.1|14826.1|14841.1|14830.1|14829.1|14818.1|324
1646141700000|2022-03-01 13:35:00|14836.1|14825.1|14833.1|14822.1|14838.1|14827.1|14832.1|14821.1|166
1646142000000|2022-03-01 13:40:00|14834.1|14823.1|14837.1|14826.1|14839.1|14827.1|14833.1|14822.1|114
1646142300000|2022-03-01 13:45:00|14838.1|14827.1|14840.1|14829.1|14842.1|14831.1|14836.1|14825.1|275
1646142600000|2022-03-01 13:50:00|14839.1|14828.1|14848.1|14837.1|14849.1|14837.1|14838.1|14827.1|326
1646142900000|2022-03-01 13:55:00|14847.1|14836.1|14835.1|14824.1|14848.1|14837.1|14833.1|14822.1|320
1646143200000|2022-03-01 14:00:00|14833.1|14822.1|14836.1|14825.1|14844.1|14833.1|14833.1|14822.1|310
1646143500000|2022-03-01 14:05:00|14835.1|14824.1|14836.1|14824.1|14839.1|14828.1|14832.1|14821.1|166
1646143800000|2022-03-01 14:10:00|14835.1|14825.1|14838.1|14827.1|14840.1|14829.1|14835.1|14824.1|155
1646144100000|2022-03-01 14:15:00|14837.1|14826.1|14837.1|14826.1|14841.1|14830.1|14836.1|14825.1|227
1646144400000|2022-03-01 14:20:00|14838.1|14827.1|14843.1|14832.1|14844.1|14833.1|14837.1|14826.1|97
1646144700000|2022-03-01 14:25:00|14844.1|14833.1|14846.1|14835.1|14851.1|14840.1|14844.1|14833.1|226
1646145000000|2022-03-01 14:30:00|14848.1|14837.1|14866.1|14855.1|14869.1|14858.1|14846.1|14834.1|1072
1646145300000|2022-03-01 14:35:00|14867.1|14856.1|14863.1|14851.1|14877.1|14866.1|14859.1|14848.1|839
1646145600000|2022-03-01 14:40:00|14862.1|14852.1|14864.1|14853.1|14869.1|14858.1|14858.1|14847.1|353
1646145900000|2022-03-01 14:45:00|14865.1|14852.1|14849.1|14838.1|14867.1|14855.1|14844.1|14833.1|373
1646146200000|2022-03-01 14:50:00|14850.1|14839.1|14852.1|14841.1|14854.1|14843.1|14837.1|14826.1|684
1646146500000|2022-03-01 14:55:00|14853.1|14842.1|14861.1|14850.1|14862.1|14851.1|14846.1|14834.1|614
1646146800000|2022-03-01 15:00:00|14864.1|14851.1|14843.1|14832.1|14868.1|14857.1|14843.1|14832.1|566
1646147100000|2022-03-01 15:05:00|14844.1|14833.1|14856.1|14845.1|14861.1|14850.1|14841.1|14830.1|846
1646147400000|2022-03-01 15:10:00|14855.1|14844.1|14852.1|14840.1|14855.1|14844.1|14843.1|14832.1|702
1646147700000|2022-03-01 15:15:00|14851.1|14839.1|14861.1|14850.1|14867.1|14856.1|14851.1|14839.1|510
1646148000000|2022-03-01 15:20:00|14862.1|14851.1|14871.1|14859.1|14877.1|14866.1|14860.1|14848.1|902
1646148300000|2022-03-01 15:25:00|14870.1|14860.1|14873.1|14861.1|14874.1|14863.1|14861.1|14850.1|459
1646148600000|2022-03-01 15:30:00|14872.1|14860.1|14869.1|14857.1|14883.1|14872.1|14868.1|14856.1|728
1646148900000|2022-03-01 15:35:00|14870.1|14858.1|14864.1|14853.1|14873.1|14862.1|14863.1|14852.1|514
1646149200000|2022-03-01 15:40:00|14865.1|14852.1|14848.1|14837.1|14865.1|14854.1|14847.1|14836.1|656
1646149500000|2022-03-01 15:45:00|14847.1|14836.1|14858.1|14846.1|14859.1|14847.1|14845.1|14834.1|388
1646149800000|2022-03-01 15:50:00|14857.1|14845.1|14857.1|14845.1|14861.1|14850.1|14851.1|14840.1|386
1646150100000|2022-03-01 15:55:00|14856.1|14844.1|14857.1|14846.1|14860.1|14849.1|14851.1|14840.1|392
1646150400000|2022-03-01 16:00:00|14858.1|14844.1|14858.1|14847.1|14859.1|14848.1|14849.1|14838.1|314
1646150700000|2022-03-01 16:05:00|14859.1|14846.1|14852.1|14840.1|14861.1|14849.1|14851.1|14840.1|410
1646151000000|2022-03-01 16:10:00|14853.1|14841.1|14857.1|14846.1|14859.1|14848.1|14850.1|14839.1|210
1646151300000|2022-03-01 16:15:00|14856.1|14845.1|14852.1|14841.1|14860.1|14849.1|14852.1|14841.1|518
1646151600000|2022-03-01 16:20:00|14851.1|14840.1|14856.1|14845.1|14861.1|14850.1|14851.1|14840.1|521
1646151900000|2022-03-01 16:25:00|14855.1|14844.1|14854.1|14843.1|14861.1|14850.1|14851.1|14840.1|490
1646152200000|2022-03-01 16:30:00|14855.1|14844.1|14831.1|14819.1|14855.1|14844.1|14830.1|14819.1|903
1646152500000|2022-03-01 16:35:00|14832.1|14820.1|14829.1|14818.1|14835.1|14824.1|14827.1|14816.1|751
1646152800000|2022-03-01 16:40:00|14831.1|14820.1|14835.1|14824.1|14841.1|14830.1|14828.1|14817.1|518
1646153100000|2022-03-01 16:45:00|14833.1|14823.1|14814.1|14803.1|14833.1|14823.1|14812.1|14801.1|1259
1646153400000|2022-03-01 16:50:00|14815.1|14804.1|14806.1|14795.1|14816.1|14805.1|14805.1|14794.1|579
1646153700000|2022-03-01 16:55:00|14805.1|14794.1|14802.1|14791.1|14807.1|14795.1|14797.1|14786.1|645
1646154000000|2022-03-01 17:00:00|14801.1|14790.1|14798.1|14786.1|14805.1|14794.1|14796.1|14785.1|480
1646154300000|2022-03-01 17:05:00|14799.1|14787.1|14791.1|14780.1|14806.1|14794.1|14791.1|14780.1|325
1646154600000|2022-03-01 17:10:00|14792.1|14779.1|14802.1|14791.1|14803.1|14792.1|14788.1|14777.1|467
1646154900000|2022-03-01 17:15:00|14801.1|14790.1|14800.1|14789.1|14804.1|14792.1|14796.1|14785.1|760
1646155200000|2022-03-01 17:20:00|14799.1|14788.1|14810.1|14798.1|14810.1|14798.1|14793.1|14782.1|1127
1646155500000|2022-03-01 17:25:00|14809.1|14797.1|14814.1|14803.1|14815.1|14804.1|14806.1|14795.1|398
1646155800000|2022-03-01 17:30:00|14813.1|14802.1|14814.1|14803.1|14819.1|14807.1|14808.1|14797.1|214
1646156100000|2022-03-01 17:35:00|14815.1|14804.1|14817.1|14806.1|14817.1|14806.1|14808.1|14796.1|297
1646156400000|2022-03-01 17:40:00|14819.1|14805.1|14827.1|14816.1|14828.1|14817.1|14817.1|14805.1|593
1646156700000|2022-03-01 17:45:00|14826.1|14815.1|14826.1|14815.1|14828.1|14817.1|14818.1|14807.1|336
1646157000000|2022-03-01 17:50:00|14825.1|14814.1|14815.1|14804.1|14829.1|14818.1|14812.1|14801.1|240
1646157300000|2022-03-01 17:55:00|14814.1|14803.1|14813.1|14801.1|14816.1|14805.1|14806.1|14795.1|224
1646157600000|2022-03-01 18:00:00|14812.1|14800.1|14816.1|14804.1|14817.1|14806.1|14809.1|14798.1|255
1646157900000|2022-03-01 18:05:00|14815.1|14803.1|14810.1|14799.1|14818.1|14806.1|14809.1|14797.1|288
1646158200000|2022-03-01 18:10:00|14811.1|14798.1|14805.1|14794.1|14814.1|14802.1|14803.1|14792.1|448
1646158500000|2022-03-01 18:15:00|14804.1|14793.1|14806.1|14794.1|14808.1|14797.1|14801.1|14790.1|373
1646158800000|2022-03-01 18:20:00|14805.1|14795.1|14805.1|14794.1|14811.1|14800.1|14804.1|14793.1|389
1646159100000|2022-03-01 18:25:00|14804.1|14793.1|14799.1|14788.1|14804.1|14793.1|14797.1|14785.1|560
1646159400000|2022-03-01 18:30:00|14800.1|14789.1|14810.1|14798.1|14812.1|14801.1|14800.1|14789.1|778
1646159700000|2022-03-01 18:35:00|14809.1|14797.1|14809.1|14797.1|14814.1|14803.1|14806.1|14795.1|617
1646160000000|2022-03-01 18:40:00|14808.1|14798.1|14802.1|14790.1|14809.1|14798.1|14797.1|14786.1|376
1646160300000|2022-03-01 18:45:00|14801.1|14791.1|14805.1|14794.1|14812.1|14801.1|14801.1|14790.1|543
1646160600000|2022-03-01 18:50:00|14804.1|14793.1|14802.1|14791.1|14806.1|14794.1|14798.1|14787.1|442
1646160900000|2022-03-01 18:55:00|14801.1|14790.1|14801.1|14789.1|14808.1|14797.1|14800.1|14788.1|445
1646161200000|2022-03-01 19:00:00|14800.1|14790.1|14801.1|14790.1|14802.1|14791.1|14796.1|14785.1|226
1646161500000|2022-03-01 19:05:00|14800.1|14789.1|14799.1|14788.1|14804.1|14793.1|14799.1|14788.1|250
1646161800000|2022-03-01 19:10:00|14800.1|14789.1|14795.1|14783.1|14800.1|14789.1|14793.1|14782.1|233
1646162100000|2022-03-01 19:15:00|14794.1|14784.1|14800.1|14788.1|14800.1|14789.1|14789.1|14778.1|355
1646162400000|2022-03-01 19:20:00|14799.1|14789.1|14806.1|14795.1|14809.1|14798.1|14799.1|14788.1|274
1646162700000|2022-03-01 19:25:00|14807.1|14796.1|14807.1|14796.1|14810.1|14799.1|14805.1|14794.1|207
1646163000000|2022-03-01 19:30:00|14808.1|14797.1|14808.1|14797.1|14810.1|14799.1|14806.1|14795.1|156
1646163300000|2022-03-01 19:35:00|14809.1|14798.1|14816.1|14805.1|14818.1|14807.1|14807.1|14795.1|299
1646163600000|2022-03-01 19:40:00|14815.1|14804.1|14816.6|14806.6|14820.1|14809.1|14813.1|14802.1|266
1646163900000|2022-03-01 19:45:00|14816.1|14806.1|14808.1|14798.1|14816.1|14806.1|14807.6|14797.6|230
1646164200000|2022-03-01 19:50:00|14807.6|14797.6|14797.6|14787.6|14807.6|14797.6|14796.6|14786.6|261
1646164500000|2022-03-01 19:55:00|14797.1|14787.1|14794.6|14784.6|14799.6|14789.6|14793.6|14783.6|357
1646164800000|2022-03-01 20:00:00|14795.6|14785.6|14808.6|14798.6|14808.6|14798.6|14793.6|14783.6|502
1646165100000|2022-03-01 20:05:00|14809.1|14799.1|14826.1|14816.1|14829.6|14819.6|14809.1|14799.1|687
1646165400000|2022-03-01 20:10:00|14826.6|14816.6|14818.6|14808.6|14827.6|14817.6|14814.6|14804.6|319
1646165700000|2022-03-01 20:15:00|14817.6|14807.6|14811.1|14801.1|14819.6|14809.6|14809.6|14799.6|214
1646166000000|2022-03-01 20:20:00|14811.6|14801.6|14808.6|14798.6|14811.6|14801.6|14805.1|14795.1|169
1646166300000|2022-03-01 20:25:00|14807.1|14797.1|14807.6|14797.6|14810.6|14800.6|14805.6|14795.6|160
1646166600000|2022-03-01 20:30:00|14806.6|14796.6|14809.6|14799.6|14810.1|14800.1|14799.6|14789.6|356
1646166900000|2022-03-01 20:35:00|14810.1|14800.1|14807.1|14797.1|14810.1|14800.1|14801.1|14791.1|452
1646167200000|2022-03-01 20:40:00|14806.6|14796.6|14802.6|14792.6|14812.1|14802.1|14802.1|14792.1|125
1646167500000|2022-03-01 20:45:00|14801.6|14791.6|14805.1|14795.1|14807.6|14797.6|14800.6|14790.6|555
1646167800000|2022-03-01 20:50:00|14805.6|14795.6|14820.1|14810.1|14821.1|14811.1|14804.1|14794.1|584
1646168100000|2022-03-01 20:55:00|14819.6|14809.6|14826.6|14816.6|14830.6|14820.6|14816.6|14806.6|334
1646168400000|2022-03-01 21:00:00|14826.1|14816.1|14821.6|14811.6|14827.6|14817.6|14820.1|14810.1|119
1646168700000|2022-03-01 21:05:00|14822.1|14812.1|14827.6|14817.6|14827.6|14817.6|14822.1|14812.1|39
1646169000000|2022-03-01 21:10:00|14828.1|14818.1|14828.1|14818.1|14828.6|14818.6|14827.6|14817.6|34
1646169300000|2022-03-01 21:15:00|14835.6|14811.6|14831.8|14807.8|14836.3|14812.3|14826.7|14802.7|0
1646169600000|2022-03-01 21:20:00|14831.5|14807.5|14827.7|14803.7|14835.6|14811.6|14825.3|14801.3|0
1646169900000|2022-03-01 21:25:00|14828.4|14804.4|14830.8|14806.8|14837|14813|14828.4|14804.4|0
1646170200000|2022-03-01 21:30:00|14831.1|14807.1|14827.3|14803.3|14836.3|14812.3|14826.7|14802.7|0
1646170500000|2022-03-01 21:35:00|14827.7|14803.7|14826|14802|14835.2|14811.2|14823.9|14799.9|0
1646170800000|2022-03-01 21:40:00|14824.9|14800.9|14822.2|14798.2|14825.3|14801.3|14819.1|14795.1|0
1646171100000|2022-03-01 21:45:00|14822.5|14798.5|14822.9|14798.9|14824.9|14800.9|14819.1|14795.1|0
1646171400000|2022-03-01 21:50:00|14822.5|14798.5|14826|14802|14829.4|14805.4|14822.5|14798.5|0
1646171700000|2022-03-01 21:55:00|14826.3|14802.3|14826.6|14802.6|14830.7|14806.7|14822.4|14798.4|0
1646172000000|2022-03-01 22:00:00|14828.2|14804.2|14824.5|14800.5|14830.7|14806.7|14824.5|14800.5|0
1646172300000|2022-03-01 22:05:00|14823.7|14799.7|14820.4|14796.4|14824.5|14800.5|14817.9|14793.9|0
1646172600000|2022-03-01 22:10:00|14821.6|14797.6|14818.8|14794.8|14821.6|14797.6|14817.2|14793.2|0
1646172900000|2022-03-01 22:15:00|14819.7|14795.7|14819.7|14795.7|14819.8|14795.8|14819.3|14795.3|0
1646173200000|2022-03-01 22:20:00|14819.6|14795.6|14818.1|14794.1|14820.2|14796.2|14817.9|14793.9|0
1646173500000|2022-03-01 22:25:00|14818.2|14794.2|14818.1|14794.1|14818.2|14794.2|14817.9|14793.9|0
1646173800000|2022-03-01 22:30:00|14817.1|14793.1|14816.9|14792.9|14817.4|14793.4|14816.9|14792.9|0
1646174100000|2022-03-01 22:35:00|14816.6|14792.6|14817.3|14793.3|14817.8|14793.8|14816.3|14792.3|0
1646174400000|2022-03-01 22:40:00|14817.4|14793.4|14818|14794|14818.4|14794.4|14817.2|14793.2|0
1646174700000|2022-03-01 22:45:00|14818.4|14794.4|14819.9|14795.9|14822.6|14798.6|14817.7|14793.7|0
1646175000000|2022-03-01 22:50:00|14821.4|14797.4|14821.8|14797.8|14823|14799|14821.4|14797.4|0
1646175300000|2022-03-01 22:55:00|14822.1|14798.1|14819|14795|14822.1|14798.1|14817.3|14793.3|0
1646175600000|2022-03-01 23:00:00|14821.6|14797.6|14816.3|14792.3|14827|14803|14813.2|14789.2|0
1646175900000|2022-03-01 23:05:00|14817|14793|14817.4|14793.4|14826.3|14802.3|14814.3|14790.3|0
1646176200000|2022-03-01 23:10:00|14817|14793|14821.3|14797.3|14821.7|14797.7|14810.8|14786.8|0
1646176500000|2022-03-01 23:15:00|14821|14797|14820.5|14796.5|14823.7|14799.7|14816.1|14792.1|0
1646176800000|2022-03-01 23:20:00|14822.5|14798.5|14820.1|14796.1|14828.7|14804.7|14818.7|14794.7|0
1646177100000|2022-03-01 23:25:00|14820.8|14796.8|14819.4|14795.4|14824.6|14800.6|14815.6|14791.6|0
1646177400000|2022-03-01 23:30:00|14820.1|14796.1|14838|14814|14838|14814|14819.8|14795.8|0
1646177700000|2022-03-01 23:35:00|14838.4|14814.4|14838|14814|14844.2|14820.2|14834.6|14810.6|0
1646178000000|2022-03-01 23:40:00|14837.7|14813.7|14834.6|14810.6|14839.1|14815.1|14830.1|14806.1|0
1646178300000|2022-03-01 23:45:00|14834.9|14810.9|14830.4|14806.4|14836.6|14812.6|14829.8|14805.8|0
1646178600000|2022-03-01 23:50:00|14830.1|14806.1|14833.2|14809.2|14834.2|14810.2|14828|14804|0
1646178900000|2022-03-01 23:55:00|14834.6|14810.6|14846|14822|14846.3|14822.3|14833.9|14809.9|0
1646179200000|2022-03-02 00:00:00|14847|14823|14841.5|14817.5|14847.4|14823.4|14835.3|14811.3|0
1646179500000|2022-03-02 00:05:00|14841.2|14817.2|14847.9|14823.9|14851.1|14827.1|14841.2|14817.2|0
1646179800000|2022-03-02 00:10:00|14847.2|14823.2|14848.4|14824.4|14849.1|14825.1|14843|14819|0
1646180100000|2022-03-02 00:15:00|14848|14824|14869.5|14845.5|14874.4|14850.4|14845.9|14821.9|0
1646180400000|2022-03-02 00:20:00|14868|14844|14870.5|14846.5|14872.6|14848.6|14863.5|14839.5|0
1646180700000|2022-03-02 00:25:00|14870.6|14846.6|14874.3|14850.3|14881.3|14857.3|14869.5|14845.5|0
1646181000000|2022-03-02 00:30:00|14873.8|14849.8|14847.4|14823.4|14875.4|14851.4|14844.2|14820.2|0
1646181300000|2022-03-02 00:35:00|14847.2|14823.2|14849.4|14825.4|14854.6|14830.6|14841.8|14817.8|0
1646181600000|2022-03-02 00:40:00|14848.9|14824.9|14858.4|14834.4|14865.2|14841.2|14846|14822|0
1646181900000|2022-03-02 00:45:00|14858.5|14834.5|14863.3|14839.3|14877.5|14853.5|14857.8|14833.8|0
1646182200000|2022-03-02 00:50:00|14863|14839|14870.5|14846.5|14873.7|14849.7|14861.5|14837.5|0
1646182500000|2022-03-02 00:55:00|14870.6|14846.6|14874.6|14850.6|14875.5|14851.5|14867.3|14843.3|0
1646182800000|2022-03-02 01:00:00|14872.7|14848.7|14823.1|14813.1|14873.6|14849.6|14819.6|14809.6|2676
1646183100000|2022-03-02 01:05:00|14822.6|14812.6|14816.6|14806.6|14824.6|14814.6|14814.6|14804.6|1338
1646183400000|2022-03-02 01:10:00|14818.1|14808.1|14818.1|14808.1|14820.1|14810.1|14814.6|14804.6|182
1646183700000|2022-03-02 01:15:00|14818.6|14808.6|14831.6|14821.6|14831.6|14821.6|14813.1|14803.1|2552
1646184000000|2022-03-02 01:20:00|14830.6|14820.6|14808.1|14798.1|14830.6|14820.6|14803.1|14793.1|2062
1646184300000|2022-03-02 01:25:00|14806.6|14796.6|14811.1|14801.1|14818.1|14808.1|14794.1|14784.1|3141
1646184600000|2022-03-02 01:30:00|14804.1|14794.1|14796.6|14786.6|14812.6|14802.6|14762.1|14752.1|18322
1646184900000|2022-03-02 01:35:00|14796.1|14786.1|14794.1|14784.1|14816.1|14806.1|14767.1|14757.1|6957
1646185200000|2022-03-02 01:40:00|14794.6|14784.6|14773.1|14763.1|14797.1|14787.1|14766.6|14756.6|5086
1646185500000|2022-03-02 01:45:00|14780.1|14770.1|14763.1|14753.1|14787.1|14777.1|14753.1|14743.1|7584
1646185800000|2022-03-02 01:50:00|14762.1|14752.1|14783.1|14773.1|14783.1|14773.1|14754.1|14744.1|4737
1646186100000|2022-03-02 01:55:00|14781.1|14771.1|14751.1|14741.1|14781.1|14771.1|14749.1|14739.1|3780
1646186400000|2022-03-02 02:00:00|14752.1|14742.1|14738.1|14728.1|14760.1|14750.1|14733.1|14723.1|4776
1646186700000|2022-03-02 02:05:00|14739.1|14729.1|14744.1|14734.1|14751.1|14741.1|14729.1|14719.1|3106
1646187000000|2022-03-02 02:10:00|14745.1|14735.1|14729.1|14719.1|14748.1|14738.1|14716.1|14706.1|2933
1646187300000|2022-03-02 02:15:00|14726.1|14716.1|14735.1|14725.1|14742.1|14732.1|14702.1|14692.1|3811
1646187600000|2022-03-02 02:20:00|14734.1|14724.1|14748.1|14738.1|14754.1|14744.1|14727.1|14717.1|3475
1646187900000|2022-03-02 02:25:00|14749.1|14739.1|14755.1|14745.1|14762.1|14752.1|14735.1|14725.1|2449
1646188200000|2022-03-02 02:30:00|14756.1|14746.1|14777.1|14767.1|14784.1|14774.1|14745.1|14735.1|2172
1646188500000|2022-03-02 02:35:00|14776.1|14766.1|14759.1|14749.1|14779.1|14769.1|14759.1|14749.1|1169
1646188800000|2022-03-02 02:40:00|14760.1|14750.1|14746.1|14736.1|14766.1|14756.1|14744.1|14734.1|1462
1646189100000|2022-03-02 02:45:00|14745.1|14735.1|14764.1|14754.1|14767.1|14757.1|14743.1|14733.1|1454
1646189400000|2022-03-02 02:50:00|14765.1|14755.1|14774.1|14764.1|14783.1|14773.1|14764.1|14754.1|1798
1646189700000|2022-03-02 02:55:00|14773.1|14763.1|14774.1|14764.1|14779.1|14769.1|14762.1|14752.1|1305
1646190000000|2022-03-02 03:00:00|14773.1|14763.1|14766.1|14756.1|14778.1|14768.1|14758.1|14748.1|2211
1646190300000|2022-03-02 03:05:00|14765.1|14755.1|14756.1|14746.1|14769.1|14759.1|14753.1|14743.1|1197
1646190600000|2022-03-02 03:10:00|14757.1|14747.1|14749.1|14739.1|14761.1|14751.1|14744.1|14734.1|1129
1646190900000|2022-03-02 03:15:00|14748.1|14738.1|14753.1|14743.1|14756.1|14746.1|14748.1|14738.1|747
1646191200000|2022-03-02 03:20:00|14751.1|14741.1|14744.1|14734.1|14753.1|14743.1|14737.1|14727.1|1151
1646191500000|2022-03-02 03:25:00|14746.1|14736.1|14737.1|14727.1|14751.1|14741.1|14737.1|14727.1|1061
1646191800000|2022-03-02 03:30:00|14736.1|14726.1|14738.1|14728.1|14741.1|14731.1|14733.1|14723.1|315
1646192100000|2022-03-02 03:35:00|14737.1|14727.1|14725.1|14715.1|14737.1|14727.1|14723.1|14713.1|570
1646192400000|2022-03-02 03:40:00|14726.1|14716.1|14720.1|14710.1|14726.1|14716.1|14717.1|14707.1|547
1646192700000|2022-03-02 03:45:00|14721.1|14711.1|14731.1|14721.1|14733.1|14723.1|14719.1|14709.1|277
1646193000000|2022-03-02 03:50:00|14730.1|14720.1|14733.1|14723.1|14735.1|14725.1|14730.1|14720.1|214
1646193300000|2022-03-02 03:55:00|14732.1|14722.1|14740.1|14730.1|14740.1|14730.1|14731.1|14721.1|228
1646193600000|2022-03-02 04:00:00|14741.1|14731.1|14738.1|14728.1|14742.1|14732.1|14737.1|14727.1|72
1646193900000|2022-03-02 04:05:00|14737.1|14727.1|14739.1|14729.1|14740.1|14730.1|14735.1|14725.1|190
1646194200000|2022-03-02 04:10:00|14740.1|14730.1|14738.1|14728.1|14740.1|14730.1|14738.1|14728.1|53
1646194500000|2022-03-02 04:15:00|14739.1|14729.1|14738.1|14728.1|14740.1|14730.1|14738.1|14728.1|84
1646194800000|2022-03-02 04:20:00|14739.1|14729.1|14738.1|14728.1|14739.1|14729.1|14738.1|14728.1|62
1646195100000|2022-03-02 04:25:00|14737.1|14727.1|14736.1|14726.1|14738.1|14728.1|14734.1|14724.1|90
1646195400000|2022-03-02 04:30:00|14735.1|14725.1|14735.1|14725.1|14737.1|14727.1|14734.1|14724.1|133
1646195700000|2022-03-02 04:35:00|14736.1|14726.1|14735.1|14725.1|14736.1|14726.1|14733.1|14723.1|72
1646196000000|2022-03-02 04:40:00|14734.1|14724.1|14739.1|14729.1|14742.1|14732.1|14734.1|14724.1|177
1646196300000|2022-03-02 04:45:00|14738.1|14728.1|14743.1|14733.1|14744.1|14734.1|14738.1|14728.1|121
1646196600000|2022-03-02 04:50:00|14744.1|14734.1|14748.1|14738.1|14751.1|14741.1|14744.1|14734.1|199
1646196900000|2022-03-02 04:55:00|14749.1|14739.1|14749.1|14739.1|14752.1|14742.1|14746.1|14736.1|450
1646197200000|2022-03-02 05:00:00|14748.1|14738.1|14747.1|14737.1|14755.1|14745.1|14729.1|14719.1|3755
1646197500000|2022-03-02 05:05:00|14748.1|14738.1|14750.1|14740.1|14759.1|14749.1|14745.1|14735.1|857
1646197800000|2022-03-02 05:10:00|14749.1|14739.1|14748.1|14738.1|14755.1|14745.1|14739.1|14729.1|1027
1646198100000|2022-03-02 05:15:00|14747.1|14737.1|14766.1|14756.1|14776.1|14766.1|14745.1|14735.1|2968
1646198400000|2022-03-02 05:20:00|14764.1|14754.1|14753.1|14743.1|14771.1|14761.1|14753.1|14743.1|1311
1646198700000|2022-03-02 05:25:00|14752.1|14742.1|14749.1|14739.1|14762.1|14752.1|14748.1|14738.1|1460
1646199000000|2022-03-02 05:30:00|14753.1|14743.1|14750.1|14740.1|14762.1|14752.1|14750.1|14740.1|1208
1646199300000|2022-03-02 05:35:00|14749.1|14739.1|14745.1|14735.1|14756.1|14746.1|14743.1|14733.1|998
1646199600000|2022-03-02 05:40:00|14744.1|14734.1|14732.1|14722.1|14747.1|14737.1|14724.1|14714.1|2894
1646199900000|2022-03-02 05:45:00|14731.1|14721.1|14730.1|14720.1|14734.1|14724.1|14724.1|14714.1|1046
1646200200000|2022-03-02 05:50:00|14732.1|14722.1|14736.1|14726.1|14743.1|14733.1|14731.1|14721.1|1102
1646200500000|2022-03-02 05:55:00|14737.1|14727.1|14742.1|14732.1|14742.1|14732.1|14730.1|14720.1|1046
1646200800000|2022-03-02 06:00:00|14740.1|14730.1|14726.1|14716.1|14741.1|14731.1|14725.1|14715.1|1160
1646201100000|2022-03-02 06:05:00|14727.1|14717.1|14735.1|14725.1|14736.1|14726.1|14723.1|14713.1|1067
1646201400000|2022-03-02 06:10:00|14734.1|14724.1|14746.1|14736.1|14755.1|14745.1|14731.1|14721.1|2345
1646201700000|2022-03-02 06:15:00|14747.1|14737.1|14761.1|14751.1|14763.1|14753.1|14747.1|14737.1|1400
1646202000000|2022-03-02 06:20:00|14762.1|14752.1|14744.1|14734.1|14766.1|14756.1|14743.1|14733.1|1586
1646202300000|2022-03-02 06:25:00|14745.1|14735.1|14752.1|14742.1|14752.1|14742.1|14743.1|14733.1|1368
1646202600000|2022-03-02 06:30:00|14751.1|14741.1|14759.1|14749.1|14774.1|14764.1|14749.1|14739.1|3057
1646202900000|2022-03-02 06:35:00|14760.1|14750.1|14755.1|14745.1|14767.1|14757.1|14755.1|14745.1|1074
1646203200000|2022-03-02 06:40:00|14754.1|14744.1|14749.1|14739.1|14755.1|14745.1|14742.1|14732.1|2360
1646203500000|2022-03-02 06:45:00|14748.1|14738.1|14743.1|14733.1|14749.1|14739.1|14741.1|14731.1|2348
1646203800000|2022-03-02 06:50:00|14744.1|14734.1|14747.1|14737.1|14747.1|14737.1|14735.1|14725.1|3838
1646204100000|2022-03-02 06:55:00|14748.1|14738.1|14740.1|14730.1|14750.1|14740.1|14728.1|14718.1|4541
1646204400000|2022-03-02 07:00:00|14738.1|14728.1|14700.1|14690.1|14743.1|14733.1|14699.1|14689.1|2785
1646204700000|2022-03-02 07:05:00|14701.1|14691.1|14704.1|14694.1|14708.1|14698.1|14694.1|14684.1|1655
1646205000000|2022-03-02 07:10:00|14705.1|14695.1|14707.1|14697.1|14717.1|14707.1|14705.1|14695.1|933
1646205300000|2022-03-02 07:15:00|14708.1|14698.1|14709.1|14699.1|14712.1|14702.1|14705.1|14695.1|524
1646205600000|2022-03-02 07:20:00|14708.1|14698.1|14710.1|14700.1|14714.1|14704.1|14704.1|14694.1|342
1646205900000|2022-03-02 07:25:00|14708.1|14698.1|14718.1|14708.1|14721.1|14711.1|14708.1|14698.1|433
1646206200000|2022-03-02 07:30:00|14717.1|14707.1|14730.1|14720.1|14730.1|14720.1|14716.1|14706.1|382
1646206500000|2022-03-02 07:35:00|14729.1|14719.1|14725.1|14715.1|14729.1|14719.1|14719.1|14709.1|253
1646206800000|2022-03-02 07:40:00|14726.1|14716.1|14730.1|14720.1|14731.1|14721.1|14721.1|14711.1|388
1646207100000|2022-03-02 07:45:00|14731.1|14721.1|14724.1|14714.1|14732.1|14722.1|14722.1|14712.1|743
1646207400000|2022-03-02 07:50:00|14726.1|14716.1|14722.1|14712.1|14730.1|14720.1|14714.1|14704.1|352
1646207700000|2022-03-02 07:55:00|14721.1|14711.1|14719.1|14709.1|14722.1|14712.1|14707.1|14697.1|999
1646208000000|2022-03-02 08:00:00|14720.1|14708.1|14724.1|14712.1|14735.1|14723.1|14715.1|14703.1|1093
1646208300000|2022-03-02 08:05:00|14725.1|14713.1|14715.1|14704.1|14725.1|14714.1|14708.1|14697.1|1013
1646208600000|2022-03-02 08:10:00|14716.1|14703.1|14719.1|14707.1|14725.1|14714.1|14706.1|14694.1|848
1646208900000|2022-03-02 08:15:00|14720.1|14708.1|14738.1|14727.1|14740.1|14729.1|14720.1|14707.1|667
1646209200000|2022-03-02 08:20:00|14737.1|14726.1|14744.1|14732.1|14747.1|14736.1|14736.1|14725.1|360
1646209500000|2022-03-02 08:25:00|14743.1|14734.1|14737.1|14724.1|14746.1|14735.1|14731.1|14719.1|1521
1646209800000|2022-03-02 08:30:00|14736.8|14712.8|14750.4|14726.4|14756.9|14732.9|14730.3|14706.3|0
1646210100000|2022-03-02 08:35:00|14750.6|14726.6|14741.8|14717.8|14759.1|14735.1|14720.6|14696.6|223
1646210400000|2022-03-02 08:40:00|14741.6|14717.6|14708.2|14684.2|14750.7|14726.7|14703.5|14679.5|0
1646210700000|2022-03-02 08:45:00|14707.2|14683.2|14701.5|14677.5|14718.9|14694.9|14688.4|14664.4|0
1646211000000|2022-03-02 08:50:00|14700.6|14676.6|14673.5|14649.5|14713.4|14689.4|14671|14647|0
1646211300000|2022-03-02 08:55:00|14676.2|14652.2|14688.7|14664.7|14698|14674|14671.4|14647.4|0
1646211600000|2022-03-02 09:00:00|14688.5|14664.5|14716.1|14704.1|14724.1|14713.1|14687|14663|377
1646211900000|2022-03-02 09:05:00|14717.1|14705.1|14731.1|14719.1|14733.1|14721.1|14717.1|14704.1|167
1646212200000|2022-03-02 09:10:00|14732.1|14720.1|14737.1|14725.1|14740.1|14728.1|14731.1|14719.1|82
1646212500000|2022-03-02 09:15:00|14738.1|14726.1|14734.1|14722.1|14739.1|14728.1|14729.1|14718.1|185
1646212800000|2022-03-02 09:20:00|14733.1|14721.1|14723.1|14711.1|14734.1|14722.1|14722.1|14710.1|220
1646213100000|2022-03-02 09:25:00|14724.1|14712.1|14734.1|14722.1|14734.1|14722.1|14724.1|14711.1|122
1646213400000|2022-03-02 09:30:00|14735.1|14724.1|14756.1|14744.1|14772.1|14761.1|14731.1|14719.1|1022
1646213700000|2022-03-02 09:35:00|14755.1|14743.1|14750.1|14738.1|14758.1|14747.1|14744.1|14732.1|215
1646214000000|2022-03-02 09:40:00|14749.1|14737.1|14750.1|14738.1|14752.1|14740.1|14746.1|14735.1|223
1646214300000|2022-03-02 09:45:00|14751.1|14739.1|14768.1|14757.1|14769.1|14757.1|14750.1|14739.1|588
1646214600000|2022-03-02 09:50:00|14769.1|14755.1|14773.1|14761.1|14775.1|14764.1|14766.1|14755.1|550
1646214900000|2022-03-02 09:55:00|14774.1|14762.1|14769.1|14758.1|14774.1|14762.1|14766.1|14755.1|159
1646215200000|2022-03-02 10:00:00|14768.1|14757.1|14760.1|14749.1|14769.1|14758.1|14760.1|14749.1|231
1646215500000|2022-03-02 10:05:00|14762.1|14750.1|14769.1|14757.1|14769.1|14757.1|14760.1|14748.1|186
1646215800000|2022-03-02 10:10:00|14768.1|14758.1|14770.1|14759.1|14771.1|14760.1|14763.1|14752.1|187
1646216100000|2022-03-02 10:15:00|14771.1|14760.1|14769.1|14758.1|14773.1|14762.1|14767.1|14756.1|294
1646216400000|2022-03-02 10:20:00|14768.1|14757.1|14768.1|14757.1|14771.1|14760.1|14767.1|14756.1|85
1646216700000|2022-03-02 10:25:00|14769.1|14758.1|14771.1|14759.1|14772.1|14760.1|14766.1|14755.1|268
1646217000000|2022-03-02 10:30:00|14770.1|14760.1|14765.1|14754.1|14771.1|14760.1|14763.1|14752.1|195
1646217300000|2022-03-02 10:35:00|14766.1|14755.1|14767.1|14755.1|14770.1|14759.1|14761.1|14750.1|192
1646217600000|2022-03-02 10:40:00|14766.1|14756.1|14769.1|14757.1|14772.1|14761.1|14764.1|14753.1|280
1646217900000|2022-03-02 10:45:00|14767.1|14756.1|14769.1|14757.1|14772.1|14760.1|14766.1|14754.1|532
1646218200000|2022-03-02 10:50:00|14768.1|14758.1|14766.1|14754.1|14768.1|14758.1|14763.1|14752.1|99
1646218500000|2022-03-02 10:55:00|14767.1|14755.1|14767.1|14755.1|14771.1|14760.1|14761.1|14750.1|238
1646218800000|2022-03-02 11:00:00|14766.1|14754.1|14765.1|14754.1|14770.1|14758.1|14764.1|14753.1|268
1646219100000|2022-03-02 11:05:00|14764.1|14753.1|14767.1|14756.1|14770.1|14759.1|14759.1|14748.1|159
1646219400000|2022-03-02 11:10:00|14768.1|14755.1|14769.1|14758.1|14770.1|14758.1|14761.1|14750.1|179
1646219700000|2022-03-02 11:15:00|14768.1|14757.1|14765.1|14754.1|14768.1|14757.1|14762.1|14751.1|100
1646220000000|2022-03-02 11:20:00|14766.1|14755.1|14766.1|14755.1|14768.1|14756.1|14763.1|14752.1|123
1646220300000|2022-03-02 11:25:00|14767.1|14754.1|14777.1|14766.1|14779.1|14767.1|14767.1|14754.1|277
1646220600000|2022-03-02 11:30:00|14775.1|14765.1|14778.1|14766.1|14787.1|14775.1|14775.1|14764.1|441
1646220900000|2022-03-02 11:35:00|14779.1|14767.1|14777.1|14766.1|14781.1|14770.1|14776.1|14765.1|76
1646221200000|2022-03-02 11:40:00|14778.1|14765.1|14776.1|14764.1|14779.1|14767.1|14771.1|14760.1|75
1646221500000|2022-03-02 11:45:00|14777.1|14765.1|14777.1|14766.1|14778.1|14767.1|14774.1|14763.1|149
1646221800000|2022-03-02 11:50:00|14778.1|14767.1|14776.1|14765.1|14782.1|14771.1|14773.1|14762.1|565
1646222100000|2022-03-02 11:55:00|14775.1|14764.1|14781.1|14770.1|14782.1|14771.1|14774.1|14763.1|107
1646222400000|2022-03-02 12:00:00|14780.1|14769.1|14782.1|14771.1|14783.1|14772.1|14778.1|14767.1|114
1646222700000|2022-03-02 12:05:00|14781.1|14770.1|14781.1|14770.1|14785.1|14773.1|14779.1|14768.1|235
1646223000000|2022-03-02 12:10:00|14782.1|14771.1|14783.1|14772.1|14785.1|14773.1|14781.1|14770.1|189
1646223300000|2022-03-02 12:15:00|14784.1|14773.1|14782.1|14771.1|14785.1|14774.1|14781.1|14770.1|270
1646223600000|2022-03-02 12:20:00|14781.1|14770.1|14776.1|14765.1|14782.1|14770.1|14773.1|14761.1|190
1646223900000|2022-03-02 12:25:00|14775.1|14764.1|14771.1|14760.1|14778.1|14766.1|14770.1|14759.1|161
1646224200000|2022-03-02 12:30:00|14772.1|14761.1|14762.1|14750.1|14772.1|14761.1|14759.1|14747.1|302
1646224500000|2022-03-02 12:35:00|14763.1|14751.1|14764.1|14753.1|14767.1|14755.1|14761.1|14749.1|73
1646224800000|2022-03-02 12:40:00|14763.1|14752.1|14762.1|14750.1|14767.1|14755.1|14761.1|14750.1|89
1646225100000|2022-03-02 12:45:00|14761.1|14749.1|14765.1|14754.1|14765.1|14754.1|14759.1|14748.1|132
1646225400000|2022-03-02 12:50:00|14766.1|14755.1|14768.1|14757.1|14771.1|14760.1|14764.1|14752.1|84
1646225700000|2022-03-02 12:55:00|14769.1|14758.1|14770.1|14759.1|14772.1|14761.1|14768.1|14756.1|175
1646226000000|2022-03-02 13:00:00|14769.1|14758.1|14767.1|14756.1|14771.1|14760.1|14763.1|14752.1|263
1646226300000|2022-03-02 13:05:00|14768.1|14757.1|14765.1|14754.1|14768.1|14757.1|14760.1|14749.1|226
1646226600000|2022-03-02 13:10:00|14766.1|14753.1|14762.1|14751.1|14766.1|14754.1|14759.1|14748.1|98
1646226900000|2022-03-02 13:15:00|14763.1|14752.1|14758.1|14747.1|14763.1|14752.1|14754.1|14743.1|267
1646227200000|2022-03-02 13:20:00|14759.1|14748.1|14759.1|14747.1|14763.1|14752.1|14756.1|14745.1|122
1646227500000|2022-03-02 13:25:00|14760.1|14748.1|14760.1|14748.1|14763.1|14752.1|14758.1|14747.1|96
1646227800000|2022-03-02 13:30:00|14759.1|14749.1|14755.1|14744.1|14767.1|14756.1|14753.1|14742.1|332
1646228100000|2022-03-02 13:35:00|14754.1|14742.1|14758.1|14747.1|14762.1|14751.1|14752.1|14741.1|188
1646228400000|2022-03-02 13:40:00|14757.1|14746.1|14756.1|14745.1|14759.1|14748.1|14753.1|14742.1|96
1646228700000|2022-03-02 13:45:00|14757.1|14744.1|14756.1|14744.1|14759.1|14748.1|14748.1|14737.1|185
1646229000000|2022-03-02 13:50:00|14757.1|14745.1|14761.1|14749.1|14764.1|14753.1|14757.1|14745.1|127
1646229300000|2022-03-02 13:55:00|14760.1|14750.1|14766.1|14754.1|14766.1|14755.1|14758.1|14746.1|79
1646229600000|2022-03-02 14:00:00|14765.1|14753.1|14768.1|14756.1|14769.1|14758.1|14764.1|14753.1|119
1646229900000|2022-03-02 14:05:00|14769.1|14757.1|14766.1|14754.1|14769.1|14758.1|14764.1|14752.1|81
1646230200000|2022-03-02 14:10:00|14765.1|14755.1|14758.1|14747.1|14765.1|14755.1|14757.1|14746.1|153
1646230500000|2022-03-02 14:15:00|14757.1|14746.1|14793.1|14781.1|14803.1|14792.1|14754.1|14743.1|4143
1646230800000|2022-03-02 14:20:00|14791.1|14780.1|14801.1|14790.1|14805.1|14793.1|14788.1|14777.1|1218
1646231100000|2022-03-02 14:25:00|14799.1|14789.1|14812.1|14801.1|14815.1|14804.1|14798.1|14786.1|1657
1646231400000|2022-03-02 14:30:00|14813.1|14802.1|14802.1|14790.1|14820.1|14809.1|14801.1|14789.1|1840
1646231700000|2022-03-02 14:35:00|14803.1|14791.1|14796.1|14784.1|14804.1|14793.1|14788.1|14777.1|1063
1646232000000|2022-03-02 14:40:00|14797.1|14785.1|14799.1|14788.1|14808.1|14797.1|14795.1|14783.1|988
1646232300000|2022-03-02 14:45:00|14800.1|14787.1|14809.1|14798.1|14812.1|14801.1|14791.1|14779.1|1058
1646232600000|2022-03-02 14:50:00|14808.1|14797.1|14803.1|14791.1|14812.1|14801.1|14794.1|14783.1|626
1646232900000|2022-03-02 14:55:00|14802.1|14790.1|14793.1|14781.1|14806.1|14795.1|14785.1|14774.1|568
1646233200000|2022-03-02 15:00:00|14794.1|14782.1|14797.1|14786.1|14800.1|14789.1|14790.1|14779.1|196
1646233500000|2022-03-02 15:05:00|14796.1|14785.1|14775.1|14763.1|14798.1|14787.1|14771.1|14760.1|871
1646233800000|2022-03-02 15:10:00|14774.1|14764.1|14760.1|14749.1|14777.1|14765.1|14760.1|14749.1|733
1646234100000|2022-03-02 15:15:00|14761.1|14750.1|14771.1|14760.1|14773.1|14761.1|14759.1|14748.1|496
1646234400000|2022-03-02 15:20:00|14770.1|14759.1|14762.1|14750.1|14774.1|14763.1|14760.1|14749.1|505
1646234700000|2022-03-02 15:25:00|14763.1|14751.1|14779.1|14767.1|14786.1|14774.1|14751.1|14739.1|1155
1646235000000|2022-03-02 15:30:00|14776.1|14765.1|14759.1|14748.1|14789.1|14778.1|14758.1|14747.1|1073
1646235300000|2022-03-02 15:35:00|14760.1|14749.1|14772.1|14761.1|14773.1|14762.1|14757.1|14746.1|860
1646235600000|2022-03-02 15:40:00|14773.1|14762.1|14770.1|14758.1|14779.1|14767.1|14768.1|14757.1|407
1646235900000|2022-03-02 15:45:00|14769.1|14759.1|14766.1|14755.1|14771.1|14759.1|14759.1|14748.1|736
1646236200000|2022-03-02 15:50:00|14767.1|14756.1|14759.1|14747.1|14773.1|14761.1|14758.1|14747.1|318
1646236500000|2022-03-02 15:55:00|14758.1|14748.1|14760.1|14749.1|14767.1|14756.1|14757.1|14746.1|339
1646236800000|2022-03-02 16:00:00|14761.1|14748.1|14784.1|14772.1|14784.1|14773.1|14756.1|14744.1|823
1646237100000|2022-03-02 16:05:00|14785.1|14773.1|14801.1|14790.1|14804.1|14793.1|14778.1|14767.1|729
1646237400000|2022-03-02 16:10:00|14803.1|14792.1|14802.1|14791.1|14804.1|14793.1|14796.1|14785.1|542
1646237700000|2022-03-02 16:15:00|14803.1|14792.1|14807.1|14795.1|14809.1|14798.1|14803.1|14792.1|390
1646238000000|2022-03-02 16:20:00|14808.1|14796.1|14814.1|14802.1|14814.1|14803.1|14807.1|14795.1|754
1646238300000|2022-03-02 16:25:00|14815.1|14803.1|14818.1|14807.1|14822.1|14811.1|14811.1|14799.1|385
1646238600000|2022-03-02 16:30:00|14817.1|14806.1|14829.1|14817.1|14834.1|14823.1|14817.1|14806.1|1080
1646238900000|2022-03-02 16:35:00|14828.1|14816.1|14814.1|14803.1|14829.1|14818.1|14814.1|14803.1|304
1646239200000|2022-03-02 16:40:00|14815.1|14804.1|14804.1|14793.1|14818.1|14807.1|14803.1|14792.1|293
1646239500000|2022-03-02 16:45:00|14803.1|14792.1|14807.1|14795.1|14815.1|14803.1|14803.1|14792.1|185
1646239800000|2022-03-02 16:50:00|14808.1|14796.1|14808.1|14797.1|14813.1|14802.1|14805.1|14794.1|471
1646240100000|2022-03-02 16:55:00|14809.1|14798.1|14812.1|14801.1|14815.1|14804.1|14808.1|14796.1|183
1646240400000|2022-03-02 17:00:00|14811.1|14800.1|14811.1|14800.1|14814.1|14803.1|14808.1|14797.1|207
1646240700000|2022-03-02 17:05:00|14810.1|14799.1|14812.1|14800.1|14815.1|14804.1|14808.1|14796.1|330
1646241000000|2022-03-02 17:10:00|14813.1|14801.1|14813.1|14802.1|14820.1|14809.1|14813.1|14800.1|279
1646241300000|2022-03-02 17:15:00|14812.1|14801.1|14806.1|14795.1|14813.1|14802.1|14806.1|14795.1|277
1646241600000|2022-03-02 17:20:00|14807.1|14796.1|14804.1|14792.1|14809.1|14797.1|14803.1|14792.1|262
1646241900000|2022-03-02 17:25:00|14805.1|14793.1|14803.1|14792.1|14805.1|14794.1|14800.1|14789.1|252
1646242200000|2022-03-02 17:30:00|14804.1|14794.1|14806.1|14794.1|14807.1|14796.1|14802.1|14791.1|190
1646242500000|2022-03-02 17:35:00|14805.1|14793.1|14807.1|14796.1|14810.1|14798.1|14804.1|14793.1|128
1646242800000|2022-03-02 17:40:00|14806.1|14795.1|14808.1|14796.1|14809.1|14798.1|14805.1|14793.1|111
1646243100000|2022-03-02 17:45:00|14809.1|14797.1|14808.1|14796.1|14809.1|14798.1|14805.1|14794.1|100
1646243400000|2022-03-02 17:50:00|14807.1|14797.1|14807.1|14795.1|14807.1|14797.1|14801.1|14790.1|189
1646243700000|2022-03-02 17:55:00|14806.1|14794.1|14811.1|14799.1|14812.1|14801.1|14805.1|14794.1|203
1646244000000|2022-03-02 18:00:00|14812.1|14800.1|14822.1|14810.1|14822.1|14810.1|14812.1|14799.1|206
1646244300000|2022-03-02 18:05:00|14821.1|14811.1|14826.1|14814.1|14830.1|14819.1|14820.1|14809.1|347
1646244600000|2022-03-02 18:10:00|14825.1|14815.1|14829.1|14818.1|14831.1|14820.1|14825.1|14814.1|252
1646244900000|2022-03-02 18:15:00|14828.1|14817.1|14822.1|14811.1|14829.1|14818.1|14821.1|14810.1|246
1646245200000|2022-03-02 18:20:00|14823.1|14812.1|14825.1|14814.1|14829.1|14817.1|14822.1|14811.1|140
1646245500000|2022-03-02 18:25:00|14826.1|14815.1|14820.1|14809.1|14826.1|14815.1|14820.1|14808.1|115
1646245800000|2022-03-02 18:30:00|14821.1|14810.1|14822.1|14811.1|14825.1|14814.1|14819.1|14808.1|427
1646246100000|2022-03-02 18:35:00|14824.1|14812.1|14822.1|14811.1|14824.1|14813.1|14820.1|14809.1|230
1646246400000|2022-03-02 18:40:00|14821.1|14810.1|14821.1|14809.1|14821.1|14810.1|14817.1|14805.1|248
1646246700000|2022-03-02 18:45:00|14822.1|14810.1|14813.1|14802.1|14822.1|14811.1|14812.1|14801.1|307
1646247000000|2022-03-02 18:50:00|14814.1|14801.1|14817.1|14805.1|14818.1|14806.1|14811.1|14799.1|333
1646247300000|2022-03-02 18:55:00|14816.1|14806.1|14812.1|14801.1|14818.1|14807.1|14811.1|14800.1|178
1646247600000|2022-03-02 19:00:00|14813.1|14802.1|14817.1|14806.1|14817.1|14806.1|14811.1|14800.1|159
1646247900000|2022-03-02 19:05:00|14816.1|14805.1|14816.1|14805.1|14820.1|14809.1|14816.1|14805.1|156
1646248200000|2022-03-02 19:10:00|14817.1|14804.1|14815.1|14803.1|14819.1|14807.1|14814.1|14803.1|309
1646248500000|2022-03-02 19:15:00|14816.1|14804.1|14814.1|14803.1|14816.1|14805.1|14813.1|14801.1|104
1646248800000|2022-03-02 19:20:00|14815.1|14804.1|14809.1|14798.1|14817.1|14806.1|14809.1|14798.1|177
1646249100000|2022-03-02 19:25:00|14808.1|14797.1|14801.1|14790.1|14809.1|14797.1|14800.1|14789.1|324
1646249400000|2022-03-02 19:30:00|14800.1|14789.1|14801.1|14789.1|14804.1|14793.1|14797.1|14786.1|182
1646249700000|2022-03-02 19:35:00|14802.1|14790.1|14802.1|14791.1|14804.1|14793.1|14800.1|14789.1|190
1646250000000|2022-03-02 19:40:00|14803.1|14792.1|14803.1|14793.1|14804.1|14793.1|14801.1|14789.1|144
1646250300000|2022-03-02 19:45:00|14801.6|14791.6|14796.1|14786.1|14801.6|14791.6|14792.6|14782.6|243
1646250600000|2022-03-02 19:50:00|14796.6|14786.6|14789.6|14779.6|14801.1|14791.1|14788.6|14778.6|221
1646250900000|2022-03-02 19:55:00|14788.6|14778.6|14785.6|14775.6|14791.6|14781.6|14784.6|14774.6|152
1646251200000|2022-03-02 20:00:00|14785.1|14775.1|14789.6|14779.6|14791.6|14781.6|14784.1|14774.1|142
1646251500000|2022-03-02 20:05:00|14789.1|14779.1|14789.6|14779.6|14792.6|14782.6|14785.6|14775.6|194
1646251800000|2022-03-02 20:10:00|14789.1|14779.1|14783.6|14773.6|14789.6|14779.6|14782.1|14772.1|165
1646252100000|2022-03-02 20:15:00|14784.1|14774.1|14785.1|14775.1|14788.1|14778.1|14779.6|14769.6|150
1646252400000|2022-03-02 20:20:00|14784.6|14774.6|14788.6|14778.6|14788.6|14778.6|14780.6|14770.6|161
1646252700000|2022-03-02 20:25:00|14789.6|14779.6|14787.1|14777.1|14791.6|14781.6|14783.6|14773.6|230
1646253000000|2022-03-02 20:30:00|14787.6|14777.6|14792.6|14782.6|14794.6|14784.6|14784.6|14774.6|286
1646253300000|2022-03-02 20:35:00|14793.1|14783.1|14787.1|14777.1|14795.6|14785.6|14787.1|14777.1|222
1646253600000|2022-03-02 20:40:00|14787.6|14777.6|14790.6|14780.6|14790.6|14780.6|14785.6|14775.6|221
1646253900000|2022-03-02 20:45:00|14791.6|14781.6|14794.1|14784.1|14796.6|14786.6|14789.6|14779.6|216
1646254200000|2022-03-02 20:50:00|14799.1|14789.1|14800.1|14790.1|14801.6|14791.6|14793.6|14783.6|367
1646254500000|2022-03-02 20:55:00|14799.6|14789.6|14785.6|14775.6|14799.6|14789.6|14785.6|14775.6|390
1646254800000|2022-03-02 21:00:00|14785.1|14775.1|14788.6|14778.6|14790.1|14780.1|14783.6|14773.6|74
1646255100000|2022-03-02 21:05:00|14789.1|14779.1|14788.6|14778.6|14789.6|14779.6|14787.6|14777.6|31
1646255400000|2022-03-02 21:10:00|14788.1|14778.1|14787.1|14777.1|14788.1|14778.1|14786.1|14776.1|21
1646255700000|2022-03-02 21:15:00|14796.1|14772.1|14799.1|14775.1|14800.9|14776.9|14794.1|14770.1|0
1646256000000|2022-03-02 21:20:00|14798.4|14774.4|14791.8|14767.8|14800.9|14776.9|14789.8|14765.8|0
1646256300000|2022-03-02 21:25:00|14791.4|14767.4|14789.8|14765.8|14794.5|14770.5|14788.4|14764.4|0
1646256600000|2022-03-02 21:30:00|14790.1|14766.1|14786.6|14762.6|14790.4|14766.4|14783.5|14759.5|0
1646256900000|2022-03-02 21:35:00|14786.2|14762.2|14784.2|14760.2|14788.3|14764.3|14780.8|14756.8|0
1646257200000|2022-03-02 21:40:00|14783.9|14759.9|14780.8|14756.8|14784.9|14760.9|14780.8|14756.8|0
1646257500000|2022-03-02 21:45:00|14781.2|14757.2|14774.1|14750.1|14781.5|14757.5|14774.1|14750.1|0
1646257800000|2022-03-02 21:50:00|14774.7|14750.7|14782.9|14758.9|14784.9|14760.9|14774.4|14750.4|0
1646258100000|2022-03-02 21:55:00|14783.2|14759.2|14783.6|14759.6|14785.6|14761.6|14782.2|14758.2|0
1646258400000|2022-03-02 22:00:00|14783.2|14759.2|14782|14758|14783.3|14759.3|14781.6|14757.6|0
1646258700000|2022-03-02 22:05:00|14781.7|14757.7|14781.1|14757.1|14781.7|14757.7|14781.1|14757.1|0
1646259000000|2022-03-02 22:10:00|14781.8|14757.8|14781.5|14757.5|14781.9|14757.9|14780.6|14756.6|0
1646259300000|2022-03-02 22:15:00|14781.6|14757.6|14782.6|14758.6|14782.9|14758.9|14781.5|14757.5|0
1646259600000|2022-03-02 22:20:00|14782.4|14758.4|14782.9|14758.9|14782.9|14758.9|14782.4|14758.4|0
1646259900000|2022-03-02 22:25:00|14783.2|14759.2|14783.8|14759.8|14784.3|14760.3|14782.6|14758.6|0
1646260200000|2022-03-02 22:30:00|14783.2|14759.2|14785.6|14761.6|14785.6|14761.6|14782.8|14758.8|0
1646260500000|2022-03-02 22:35:00|14786.1|14762.1|14786.1|14762.1|14786.6|14762.6|14784.3|14760.3|0
1646260800000|2022-03-02 22:40:00|14786.2|14762.2|14783|14759|14786.2|14762.2|14783|14759|0
1646261100000|2022-03-02 22:45:00|14782.9|14758.9|14779|14755|14782.9|14758.9|14774|14750|0
1646261400000|2022-03-02 22:50:00|14778.6|14754.6|14778.5|14754.5|14779.8|14755.8|14777.9|14753.9|0
1646261700000|2022-03-02 22:55:00|14778.4|14754.4|14781.2|14757.2|14781.8|14757.8|14778.4|14754.4|0
1646262000000|2022-03-02 23:00:00|14784.5|14760.5|14783.8|14759.8|14791|14767|14776.2|14752.2|0
1646262300000|2022-03-02 23:05:00|14784.4|14760.4|14787.8|14763.8|14791.2|14767.2|14783.8|14759.8|0
1646262600000|2022-03-02 23:10:00|14786.1|14762.1|14789.9|14765.9|14790.5|14766.5|14784.1|14760.1|0
1646262900000|2022-03-02 23:15:00|14788.8|14764.8|14788.1|14764.1|14790.5|14766.5|14787.1|14763.1|0
1646263200000|2022-03-02 23:20:00|14788.5|14764.5|14785.8|14761.8|14789.9|14765.9|14783.8|14759.8|0
1646263500000|2022-03-02 23:25:00|14786.1|14762.1|14784.8|14760.8|14786.8|14762.8|14782.4|14758.4|0
1646263800000|2022-03-02 23:30:00|14785.1|14761.1|14789|14765|14791.2|14767.2|14782.7|14758.7|0
1646264100000|2022-03-02 23:35:00|14789.3|14765.3|14781.9|14757.9|14789.3|14765.3|14781.9|14757.9|0
1646264400000|2022-03-02 23:40:00|14781.2|14757.2|14778.5|14754.5|14782.5|14758.5|14777.8|14753.8|0
1646264700000|2022-03-02 23:45:00|14779.2|14755.2|14785.5|14761.5|14786.6|14762.6|14778.6|14754.6|0
1646265000000|2022-03-02 23:50:00|14785.9|14761.9|14789.8|14765.8|14790.1|14766.1|14785.5|14761.5|0
1646265300000|2022-03-02 23:55:00|14790.1|14766.1|14788.7|14764.7|14791.1|14767.1|14787.7|14763.7|0
1646265600000|2022-03-03 00:00:00|14790.4|14766.4|14789.5|14765.5|14795.3|14771.3|14788.5|14764.5|0
1646265900000|2022-03-03 00:05:00|14789.9|14765.9|14788.5|14764.5|14792.6|14768.6|14784.8|14760.8|0
1646266200000|2022-03-03 00:10:00|14789.2|14765.2|14791.2|14767.2|14794.6|14770.6|14788.5|14764.5|0
1646266500000|2022-03-03 00:15:00|14790.9|14766.9|14793.9|14769.9|14799.7|14775.7|14784.5|14760.5|0
1646266800000|2022-03-03 00:20:00|14794.1|14770.1|14804|14780|14807.6|14783.6|14794.1|14770.1|0
1646267100000|2022-03-03 00:25:00|14803.7|14779.7|14806.1|14782.1|14809.2|14785.2|14800.6|14776.6|0
1646267400000|2022-03-03 00:30:00|14805.8|14781.8|14802.3|14778.3|14812.1|14788.1|14802.3|14778.3|0
1646267700000|2022-03-03 00:35:00|14802.5|14778.5|14802.2|14778.2|14806.9|14782.9|14801.5|14777.5|0
1646268000000|2022-03-03 00:40:00|14802.4|14778.4|14784.7|14760.7|14802.4|14778.4|14783.4|14759.4|0
1646268300000|2022-03-03 00:45:00|14784.3|14760.3|14793.5|14769.5|14793.8|14769.8|14783.4|14759.4|0
1646268600000|2022-03-03 00:50:00|14794.5|14770.5|14800.3|14776.3|14805.9|14781.9|14792.7|14768.7|0
1646268900000|2022-03-03 00:55:00|14800.8|14776.8|14800.8|14776.8|14805.7|14781.7|14798.6|14774.6|0
1646269200000|2022-03-03 01:00:00|14800.3|14776.3|14777.6|14767.6|14800.3|14786.1|14759.1|14749.1|2857
1646269500000|2022-03-03 01:05:00|14777.1|14767.1|14765.1|14755.1|14779.1|14769.1|14763.6|14753.6|1393
1646269800000|2022-03-03 01:10:00|14765.6|14755.6|14758.6|14748.6|14766.6|14756.6|14754.6|14744.6|1125
1646270100000|2022-03-03 01:15:00|14756.1|14746.1|14762.1|14752.1|14769.1|14759.1|14756.1|14746.1|1730
1646270400000|2022-03-03 01:20:00|14761.6|14751.6|14773.1|14763.1|14774.6|14764.6|14759.6|14749.6|834
1646270700000|2022-03-03 01:25:00|14774.1|14764.1|14798.1|14788.1|14801.6|14791.6|14773.1|14763.1|2586
1646271000000|2022-03-03 01:30:00|14800.1|14790.1|14779.6|14769.6|14821.6|14811.6|14776.1|14766.1|12303
1646271300000|2022-03-03 01:35:00|14780.1|14770.1|14767.6|14757.6|14780.6|14770.6|14758.1|14748.1|4007
1646271600000|2022-03-03 01:40:00|14766.6|14756.6|14735.1|14725.1|14772.6|14762.6|14734.6|14724.6|4124
1646271900000|2022-03-03 01:45:00|14740.1|14730.1|14713.1|14703.1|14740.1|14730.1|14699.1|14689.1|6099
1646272200000|2022-03-03 01:50:00|14712.1|14702.1|14704.1|14694.1|14716.1|14706.1|14693.1|14683.1|4577
1646272500000|2022-03-03 01:55:00|14703.1|14693.1|14698.1|14688.1|14714.1|14704.1|14694.1|14684.1|2292
1646272800000|2022-03-03 02:00:00|14696.1|14686.1|14703.1|14693.1|14719.1|14709.1|14690.1|14680.1|2578
1646273100000|2022-03-03 02:05:00|14701.1|14691.1|14716.1|14706.1|14719.1|14709.1|14699.1|14689.1|1599
1646273400000|2022-03-03 02:10:00|14714.1|14704.1|14689.1|14679.1|14714.1|14704.1|14688.1|14678.1|1973
1646273700000|2022-03-03 02:15:00|14690.1|14680.1|14691.1|14681.1|14695.1|14685.1|14674.1|14664.1|2831
1646274000000|2022-03-03 02:20:00|14688.1|14678.1|14702.1|14692.1|14708.1|14698.1|14686.1|14676.1|2010
1646274300000|2022-03-03 02:25:00|14701.1|14691.1|14690.1|14680.1|14701.1|14691.1|14676.1|14666.1|2011
1646274600000|2022-03-03 02:30:00|14689.1|14679.1|14669.1|14659.1|14698.1|14688.1|14667.1|14657.1|2733
1646274900000|2022-03-03 02:35:00|14668.1|14658.1|14669.1|14659.1|14678.1|14668.1|14665.1|14655.1|1912
1646275200000|2022-03-03 02:40:00|14670.1|14660.1|14680.1|14670.1|14680.1|14670.1|14658.1|14648.1|1426
1646275500000|2022-03-03 02:45:00|14678.1|14668.1|14669.1|14659.1|14682.1|14672.1|14668.1|14658.1|1461
1646275800000|2022-03-03 02:50:00|14670.1|14660.1|14665.1|14655.1|14680.1|14670.1|14659.1|14649.1|2289
1646276100000|2022-03-03 02:55:00|14664.1|14654.1|14683.1|14673.1|14689.1|14679.1|14664.1|14654.1|1659
1646276400000|2022-03-03 03:00:00|14684.1|14674.1|14691.1|14681.1|14699.1|14689.1|14674.1|14664.1|1652
1646276700000|2022-03-03 03:05:00|14690.1|14680.1|14677.1|14667.1|14693.1|14683.1|14675.1|14665.1|1399
1646277000000|2022-03-03 03:10:00|14675.1|14665.1|14674.1|14664.1|14679.1|14669.1|14662.1|14652.1|1184
1646277300000|2022-03-03 03:15:00|14673.1|14663.1|14691.1|14681.1|14693.1|14683.1|14669.1|14659.1|1125
1646277600000|2022-03-03 03:20:00|14690.1|14680.1|14682.1|14672.1|14697.1|14687.1|14681.1|14671.1|806
1646277900000|2022-03-03 03:25:00|14684.1|14674.1|14677.1|14667.1|14686.1|14676.1|14677.1|14667.1|894
1646278200000|2022-03-03 03:30:00|14679.1|14669.1|14679.1|14669.1|14680.1|14670.1|14675.1|14665.1|386
1646278500000|2022-03-03 03:35:00|14677.1|14667.1|14677.1|14667.1|14680.1|14670.1|14673.1|14663.1|303
1646278800000|2022-03-03 03:40:00|14676.1|14666.1|14680.1|14670.1|14686.1|14676.1|14676.1|14666.1|342
1646279100000|2022-03-03 03:45:00|14681.1|14671.1|14684.1|14674.1|14686.1|14676.1|14681.1|14671.1|181
1646279400000|2022-03-03 03:50:00|14685.1|14675.1|14685.1|14675.1|14687.1|14677.1|14683.1|14673.1|341
1646279700000|2022-03-03 03:55:00|14686.1|14676.1|14693.1|14683.1|14693.1|14683.1|14686.1|14676.1|446
1646280000000|2022-03-03 04:00:00|14692.1|14682.1|14686.1|14676.1|14694.1|14684.1|14686.1|14676.1|956
1646280300000|2022-03-03 04:05:00|14685.1|14675.1|14679.1|14669.1|14685.1|14675.1|14678.1|14668.1|813
1646280600000|2022-03-03 04:10:00|14678.1|14668.1|14681.1|14671.1|14682.1|14672.1|14678.1|14668.1|141
1646280900000|2022-03-03 04:15:00|14682.1|14672.1|14683.1|14673.1|14684.1|14674.1|14679.1|14669.1|149
1646281200000|2022-03-03 04:20:00|14682.1|14672.1|14685.1|14675.1|14686.1|14676.1|14681.1|14671.1|97
1646281500000|2022-03-03 04:25:00|14686.1|14676.1|14687.1|14677.1|14687.1|14677.1|14683.1|14673.1|93
1646281800000|2022-03-03 04:30:00|14686.1|14676.1|14683.1|14673.1|14687.1|14677.1|14683.1|14673.1|128
1646282100000|2022-03-03 04:35:00|14685.1|14675.1|14688.1|14678.1|14688.1|14678.1|14684.1|14674.1|96
1646282400000|2022-03-03 04:40:00|14687.1|14677.1|14688.1|14678.1|14690.1|14680.1|14687.1|14677.1|99
1646282700000|2022-03-03 04:45:00|14689.1|14679.1|14688.1|14678.1|14689.1|14679.1|14686.1|14676.1|113
1646283000000|2022-03-03 04:50:00|14689.1|14679.1|14690.1|14680.1|14691.1|14681.1|14686.1|14676.1|173
1646283300000|2022-03-03 04:55:00|14689.1|14679.1|14690.1|14680.1|14691.1|14681.1|14688.1|14678.1|110
1646283600000|2022-03-03 05:00:00|14688.1|14678.1|14683.1|14673.1|14690.1|14680.1|14671.1|14661.1|3495
1646283900000|2022-03-03 05:05:00|14684.1|14674.1|14683.1|14673.1|14690.1|14680.1|14668.1|14658.1|1234
1646284200000|2022-03-03 05:10:00|14684.1|14674.1|14669.1|14659.1|14684.1|14674.1|14663.1|14653.1|1129
1646284500000|2022-03-03 05:15:00|14668.1|14658.1|14650.1|14640.1|14669.1|14659.1|14649.1|14639.1|1742
1646284800000|2022-03-03 05:20:00|14651.1|14641.1|14636.1|14626.1|14651.1|14641.1|14628.1|14618.1|2907
1646285100000|2022-03-03 05:25:00|14635.1|14625.1|14635.1|14625.1|14645.1|14635.1|14622.1|14612.1|1825
1646285400000|2022-03-03 05:30:00|14637.1|14627.1|14614.1|14604.1|14638.1|14628.1|14613.1|14603.1|2448
1646285700000|2022-03-03 05:35:00|14617.1|14607.1|14635.1|14625.1|14647.1|14637.1|14616.1|14606.1|2278
1646286000000|2022-03-03 05:40:00|14636.1|14626.1|14633.1|14623.1|14642.1|14632.1|14629.1|14619.1|1404
1646286300000|2022-03-03 05:45:00|14632.1|14622.1|14625.1|14615.1|14634.1|14624.1|14619.1|14609.1|2331
1646286600000|2022-03-03 05:50:00|14626.1|14616.1|14636.1|14626.1|14637.1|14627.1|14617.1|14607.1|1541
1646286900000|2022-03-03 05:55:00|14637.1|14627.1|14652.1|14642.1|14659.1|14649.1|14637.1|14627.1|2009
1646287200000|2022-03-03 06:00:00|14653.1|14643.1|14665.1|14655.1|14678.1|14668.1|14652.1|14642.1|2467
1646287500000|2022-03-03 06:05:00|14664.1|14654.1|14665.1|14655.1|14670.1|14660.1|14659.1|14649.1|1335
1646287800000|2022-03-03 06:10:00|14666.1|14656.1|14663.1|14653.1|14679.1|14669.1|14661.1|14651.1|2105
1646288100000|2022-03-03 06:15:00|14664.1|14654.1|14657.1|14647.1|14668.1|14658.1|14652.1|14642.1|1465
1646288400000|2022-03-03 06:20:00|14659.1|14649.1|14657.1|14647.1|14664.1|14654.1|14653.1|14643.1|842
1646288700000|2022-03-03 06:25:00|14656.1|14646.1|14631.1|14621.1|14656.1|14646.1|14630.1|14620.1|1572
1646289000000|2022-03-03 06:30:00|14632.1|14622.1|14633.1|14623.1|14643.1|14633.1|14622.1|14612.1|1518
1646289300000|2022-03-03 06:35:00|14634.1|14624.1|14644.1|14634.1|14644.1|14634.1|14626.1|14616.1|1660
1646289600000|2022-03-03 06:40:00|14643.1|14633.1|14637.1|14627.1|14645.1|14635.1|14627.1|14617.1|1866
1646289900000|2022-03-03 06:45:00|14639.1|14629.1|14638.1|14628.1|14642.1|14632.1|14632.1|14622.1|2437
1646290200000|2022-03-03 06:50:00|14639.1|14629.1|14643.1|14633.1|14650.1|14640.1|14636.1|14626.1|4097
1646290500000|2022-03-03 06:55:00|14645.1|14635.1|14653.1|14643.1|14655.1|14645.1|14644.1|14634.1|6347
1646290800000|2022-03-03 07:00:00|14652.1|14642.1|14655.1|14645.1|14666.1|14656.1|14648.1|14638.1|2801
1646291100000|2022-03-03 07:05:00|14656.1|14646.1|14654.1|14644.1|14657.1|14647.1|14649.1|14639.1|800
1646291400000|2022-03-03 07:10:00|14655.1|14645.1|14654.1|14644.1|14659.1|14649.1|14649.1|14639.1|1056
1646291700000|2022-03-03 07:15:00|14655.1|14645.1|14645.1|14635.1|14655.1|14645.1|14644.1|14634.1|571
1646292000000|2022-03-03 07:20:00|14644.1|14634.1|14640.1|14630.1|14645.1|14635.1|14637.1|14627.1|589
1646292300000|2022-03-03 07:25:00|14641.1|14631.1|14636.1|14626.1|14642.1|14632.1|14635.1|14625.1|465
1646292600000|2022-03-03 07:30:00|14635.1|14625.1|14634.1|14624.1|14637.1|14627.1|14632.1|14622.1|379
1646292900000|2022-03-03 07:35:00|14636.1|14626.1|14638.1|14628.1|14638.1|14628.1|14632.1|14622.1|441
1646293200000|2022-03-03 07:40:00|14639.1|14629.1|14639.1|14629.1|14640.1|14630.1|14632.1|14622.1|380
1646293500000|2022-03-03 07:45:00|14641.1|14631.1|14640.1|14630.1|14643.1|14633.1|14635.1|14625.1|383
1646293800000|2022-03-03 07:50:00|14641.1|14631.1|14645.1|14635.1|14646.1|14636.1|14639.1|14629.1|175
1646294100000|2022-03-03 07:55:00|14644.1|14634.1|14645.1|14635.1|14646.1|14636.1|14641.1|14631.1|377
1646294400000|2022-03-03 08:00:00|14646.1|14636.1|14649.1|14638.1|14650.1|14639.1|14640.1|14629.1|445
1646294700000|2022-03-03 08:05:00|14650.1|14639.1|14644.1|14632.1|14653.1|14641.1|14643.1|14632.1|373
1646295000000|2022-03-03 08:10:00|14645.1|14633.1|14649.1|14636.1|14649.1|14638.1|14641.1|14629.1|393
1646295300000|2022-03-03 08:15:00|14648.1|14637.1|14650.1|14639.1|14653.1|14642.1|14648.1|14636.1|223
1646295600000|2022-03-03 08:20:00|14653.1|14641.1|14653.1|14642.1|14654.1|14643.1|14650.1|14638.1|321
1646295900000|2022-03-03 08:25:00|14655.1|14643.1|14652.1|14641.1|14656.1|14645.1|14651.1|14639.1|618
1646296200000|2022-03-03 08:30:00|14656.4|14632.4|14633.6|14609.6|14659|14635|14630.7|14606.7|0
1646296500000|2022-03-03 08:35:00|14634.6|14610.6|14620.2|14596.2|14636.2|14612.2|14601.6|14577.6|262
1646296800000|2022-03-03 08:40:00|14620.7|14596.7|14603.7|14579.7|14621.6|14597.6|14597.8|14573.8|0
1646297100000|2022-03-03 08:45:00|14603.2|14579.2|14613.2|14589.2|14616|14592|14599.9|14575.9|0
1646297400000|2022-03-03 08:50:00|14613.4|14589.4|14635.6|14611.6|14635.6|14611.6|14610.8|14586.8|0
1646297700000|2022-03-03 08:55:00|14635.2|14611.2|14650.9|14626.9|14652.5|14628.5|14626.8|14602.8|0
1646298000000|2022-03-03 09:00:00|14651.9|14627.9|14641.1|14630.1|14652.2|14635.1|14624.1|14611.1|811
1646298300000|2022-03-03 09:05:00|14640.1|14629.1|14633.1|14622.1|14644.1|14633.1|14633.1|14622.1|278
1646298600000|2022-03-03 09:10:00|14634.1|14621.1|14638.1|14627.1|14640.1|14629.1|14631.1|14620.1|156
1646298900000|2022-03-03 09:15:00|14637.1|14625.1|14634.1|14622.1|14643.1|14631.1|14632.1|14620.1|312
1646299200000|2022-03-03 09:20:00|14635.1|14623.1|14632.1|14620.1|14636.1|14625.1|14624.1|14613.1|185
1646299500000|2022-03-03 09:25:00|14633.1|14621.1|14630.1|14618.1|14636.1|14625.1|14629.1|14618.1|102
1646299800000|2022-03-03 09:30:00|14629.1|14619.1|14630.1|14619.1|14631.1|14620.1|14626.1|14615.1|135
1646300100000|2022-03-03 09:35:00|14631.1|14620.1|14632.1|14620.1|14634.1|14623.1|14628.1|14617.1|166
1646300400000|2022-03-03 09:40:00|14633.1|14621.1|14643.1|14632.1|14645.1|14634.1|14632.1|14620.1|466
1646300700000|2022-03-03 09:45:00|14644.1|14633.1|14643.1|14632.1|14646.1|14635.1|14642.1|14631.1|144
1646301000000|2022-03-03 09:50:00|14644.1|14633.1|14636.1|14624.1|14646.1|14634.1|14634.1|14623.1|183
1646301300000|2022-03-03 09:55:00|14635.1|14625.1|14638.1|14627.1|14641.1|14629.1|14633.1|14622.1|162
1646301600000|2022-03-03 10:00:00|14637.1|14626.1|14636.1|14624.1|14639.1|14628.1|14635.1|14624.1|99
1646301900000|2022-03-03 10:05:00|14637.1|14625.1|14633.1|14621.1|14638.1|14627.1|14631.1|14619.1|120
1646302200000|2022-03-03 10:10:00|14632.1|14622.1|14631.1|14620.1|14636.1|14624.1|14629.1|14618.1|150
1646302500000|2022-03-03 10:15:00|14632.1|14621.1|14619.1|14608.1|14632.1|14621.1|14617.1|14605.1|274
1646302800000|2022-03-03 10:20:00|14618.1|14607.1|14616.1|14605.1|14620.1|14609.1|14615.1|14604.1|210
1646303100000|2022-03-03 10:25:00|14617.1|14606.1|14614.1|14603.1|14618.1|14607.1|14613.1|14602.1|266
1646303400000|2022-03-03 10:30:00|14615.1|14604.1|14611.1|14600.1|14616.1|14605.1|14610.1|14599.1|275
1646303700000|2022-03-03 10:35:00|14612.1|14601.1|14616.1|14605.1|14616.1|14605.1|14611.1|14599.1|155
1646304000000|2022-03-03 10:40:00|14617.1|14606.1|14615.1|14604.1|14617.1|14606.1|14614.1|14602.1|182
1646304300000|2022-03-03 10:45:00|14614.1|14603.1|14616.1|14605.1|14617.1|14605.1|14613.1|14601.1|131
1646304600000|2022-03-03 10:50:00|14617.1|14606.1|14614.1|14603.1|14617.1|14606.1|14613.1|14602.1|123
1646304900000|2022-03-03 10:55:00|14615.1|14604.1|14615.1|14604.1|14616.1|14604.1|14613.1|14601.1|190
1646305200000|2022-03-03 11:00:00|14614.1|14603.1|14614.1|14603.1|14616.1|14605.1|14612.1|14601.1|143
1646305500000|2022-03-03 11:05:00|14613.1|14601.1|14610.1|14599.1|14613.1|14601.1|14607.1|14596.1|357
1646305800000|2022-03-03 11:10:00|14609.1|14598.1|14618.1|14607.1|14620.1|14608.1|14609.1|14597.1|338
1646306100000|2022-03-03 11:15:00|14619.1|14608.1|14621.1|14609.1|14625.1|14614.1|14619.1|14608.1|106
1646306400000|2022-03-03 11:20:00|14622.1|14610.1|14627.1|14616.1|14628.1|14617.1|14620.1|14609.1|63
1646306700000|2022-03-03 11:25:00|14628.1|14615.1|14629.1|14618.1|14630.1|14619.1|14627.1|14615.1|57
1646307000000|2022-03-03 11:30:00|14630.1|14619.1|14625.1|14614.1|14630.1|14619.1|14625.1|14614.1|126
1646307300000|2022-03-03 11:35:00|14624.1|14613.1|14622.1|14611.1|14625.1|14613.1|14621.1|14609.1|61
1646307600000|2022-03-03 11:40:00|14621.1|14610.1|14622.1|14611.1|14622.1|14611.1|14619.1|14607.1|104
1646307900000|2022-03-03 11:45:00|14621.1|14610.1|14618.1|14606.1|14622.1|14611.1|14610.1|14599.1|173
1646308200000|2022-03-03 11:50:00|14617.1|14607.1|14621.1|14609.1|14621.1|14610.1|14615.1|14603.1|89
1646308500000|2022-03-03 11:55:00|14622.1|14610.1|14618.1|14606.1|14622.1|14611.1|14617.1|14606.1|61
1646308800000|2022-03-03 12:00:00|14619.1|14607.1|14623.1|14612.1|14624.1|14613.1|14616.1|14605.1|77
1646309100000|2022-03-03 12:05:00|14622.1|14611.1|14628.1|14617.1|14628.1|14617.1|14622.1|14610.1|58
1646309400000|2022-03-03 12:10:00|14627.1|14616.1|14625.1|14614.1|14628.1|14616.1|14624.1|14613.1|31
1646309700000|2022-03-03 12:15:00|14626.1|14613.1|14631.1|14620.1|14631.1|14620.1|14626.1|14613.1|71
1646310000000|2022-03-03 12:20:00|14630.1|14619.1|14630.1|14618.1|14632.1|14621.1|14630.1|14618.1|24
1646310300000|2022-03-03 12:25:00|14629.1|14619.1|14630.1|14619.1|14634.1|14623.1|14629.1|14619.1|68
1646310600000|2022-03-03 12:30:00|14631.1|14620.1|14632.1|14621.1|14635.1|14623.1|14628.1|14617.1|64
1646310900000|2022-03-03 12:35:00|14631.1|14620.1|14630.1|14618.1|14634.1|14623.1|14628.1|14617.1|49
1646311200000|2022-03-03 12:40:00|14629.1|14619.1|14630.1|14619.1|14633.1|14622.1|14629.1|14617.1|30
1646311500000|2022-03-03 12:45:00|14629.1|14618.1|14632.1|14621.1|14632.1|14621.1|14627.1|14615.1|51
1646311800000|2022-03-03 12:50:00|14633.1|14620.1|14631.1|14620.1|14634.1|14622.1|14630.1|14619.1|54
1646312100000|2022-03-03 12:55:00|14632.1|14621.1|14628.1|14616.1|14634.1|14623.1|14627.1|14616.1|111
1646312400000|2022-03-03 13:00:00|14629.1|14617.1|14633.1|14621.1|14634.1|14623.1|14629.1|14617.1|52
1646312700000|2022-03-03 13:05:00|14632.1|14620.1|14637.1|14626.1|14639.1|14628.1|14631.1|14620.1|126
1646313000000|2022-03-03 13:10:00|14638.1|14625.1|14631.1|14619.1|14638.1|14625.1|14628.1|14616.1|405
1646313300000|2022-03-03 13:15:00|14630.1|14620.1|14632.1|14620.1|14638.1|14626.1|14630.1|14619.1|88
1646313600000|2022-03-03 13:20:00|14631.1|14621.1|14639.1|14627.1|14640.1|14628.1|14629.1|14618.1|163
1646313900000|2022-03-03 13:25:00|14638.1|14628.1|14636.1|14624.1|14643.1|14631.1|14636.1|14624.1|68
1646314200000|2022-03-03 13:30:00|14635.1|14622.1|14633.1|14622.1|14636.1|14625.1|14631.1|14620.1|88
1646314500000|2022-03-03 13:35:00|14632.1|14621.1|14631.1|14619.1|14634.1|14623.1|14629.1|14617.1|150
1646314800000|2022-03-03 13:40:00|14630.1|14620.1|14631.1|14620.1|14633.1|14622.1|14628.1|14617.1|213
1646315100000|2022-03-03 13:45:00|14630.1|14619.1|14627.1|14616.1|14630.1|14619.1|14625.1|14614.1|161
1646315400000|2022-03-03 13:50:00|14626.1|14615.1|14621.1|14610.1|14626.1|14615.1|14621.1|14610.1|344
1646315700000|2022-03-03 13:55:00|14620.1|14609.1|14631.1|14620.1|14632.1|14621.1|14620.1|14609.1|964
1646316000000|2022-03-03 14:00:00|14630.1|14619.1|14628.1|14617.1|14636.1|14625.1|14628.1|14617.1|902
1646316300000|2022-03-03 14:05:00|14627.1|14616.1|14631.1|14620.1|14634.1|14622.1|14625.1|14614.1|203
1646316600000|2022-03-03 14:10:00|14632.1|14621.1|14626.1|14615.1|14633.1|14622.1|14625.1|14614.1|296
1646316900000|2022-03-03 14:15:00|14625.1|14614.1|14629.1|14617.1|14631.1|14619.1|14625.1|14614.1|219
1646317200000|2022-03-03 14:20:00|14630.1|14618.1|14624.1|14613.1|14631.1|14620.1|14624.1|14613.1|81
1646317500000|2022-03-03 14:25:00|14625.1|14614.1|14615.1|14604.1|14626.1|14615.1|14615.1|14604.1|461
1646317800000|2022-03-03 14:30:00|14616.1|14603.1|14614.1|14603.1|14622.1|14611.1|14611.1|14599.1|632
1646318100000|2022-03-03 14:35:00|14615.1|14602.1|14605.1|14594.1|14615.1|14603.1|14602.1|14590.1|562
1646318400000|2022-03-03 14:40:00|14604.1|14593.1|14604.1|14593.1|14608.1|14596.1|14601.1|14590.1|463
1646318700000|2022-03-03 14:45:00|14603.1|14592.1|14591.1|14580.1|14612.1|14601.1|14591.1|14580.1|618
1646319000000|2022-03-03 14:50:00|14590.1|14579.1|14593.1|14581.1|14598.1|14587.1|14590.1|14578.1|396
1646319300000|2022-03-03 14:55:00|14592.1|14580.1|14592.1|14580.1|14602.1|14591.1|14585.1|14571.1|1250
1646319600000|2022-03-03 15:00:00|14591.1|14581.1|14587.1|14576.1|14601.1|14589.1|14587.1|14576.1|572
1646319900000|2022-03-03 15:05:00|14588.1|14575.1|14595.1|14584.1|14596.1|14585.1|14584.1|14572.1|399
1646320200000|2022-03-03 15:10:00|14594.1|14583.1|14597.1|14585.1|14598.1|14587.1|14590.1|14578.1|337
1646320500000|2022-03-03 15:15:00|14596.1|14584.1|14589.1|14577.1|14596.1|14584.1|14585.1|14574.1|499
1646320800000|2022-03-03 15:20:00|14588.1|14578.1|14580.1|14569.1|14589.1|14578.1|14578.1|14567.1|352
1646321100000|2022-03-03 15:25:00|14581.1|14568.1|14582.1|14571.1|14586.1|14575.1|14578.1|14567.1|316
1646321400000|2022-03-03 15:30:00|14581.1|14570.1|14581.1|14570.1|14585.1|14574.1|14576.1|14565.1|335
1646321700000|2022-03-03 15:35:00|14582.1|14571.1|14571.1|14560.1|14584.1|14573.1|14571.1|14559.1|429
1646322000000|2022-03-03 15:40:00|14572.1|14561.1|14565.1|14554.1|14575.1|14563.1|14564.1|14553.1|780
1646322300000|2022-03-03 15:45:00|14566.1|14555.1|14567.1|14555.1|14568.1|14557.1|14560.1|14549.1|493
1646322600000|2022-03-03 15:50:00|14566.1|14554.1|14562.1|14550.1|14571.1|14560.1|14561.1|14550.1|437
1646322900000|2022-03-03 15:55:00|14561.1|14551.1|14553.1|14542.1|14563.1|14551.1|14553.1|14542.1|442
1646323200000|2022-03-03 16:00:00|14554.1|14543.1|14559.1|14547.1|14560.1|14549.1|14553.1|14542.1|351
1646323500000|2022-03-03 16:05:00|14558.1|14548.1|14561.1|14550.1|14563.1|14551.1|14554.1|14543.1|227
1646323800000|2022-03-03 16:10:00|14560.1|14549.1|14546.1|14535.1|14562.1|14551.1|14546.1|14535.1|602
1646324100000|2022-03-03 16:15:00|14545.1|14534.1|14558.1|14546.1|14558.1|14547.1|14544.1|14532.1|363
1646324400000|2022-03-03 16:20:00|14559.1|14547.1|14567.1|14556.1|14571.1|14560.1|14557.1|14545.1|357
1646324700000|2022-03-03 16:25:00|14566.1|14555.1|14570.1|14559.1|14577.1|14566.1|14563.1|14552.1|464
1646325000000|2022-03-03 16:30:00|14569.1|14558.1|14572.1|14561.1|14574.1|14563.1|14567.1|14556.1|208
1646325300000|2022-03-03 16:35:00|14573.1|14562.1|14568.1|14556.1|14575.1|14563.1|14565.1|14554.1|419
1646325600000|2022-03-03 16:40:00|14569.1|14557.1|14572.1|14561.1|14577.1|14566.1|14567.1|14555.1|229
1646325900000|2022-03-03 16:45:00|14573.1|14562.1|14566.1|14555.1|14573.1|14562.1|14566.1|14554.1|263
1646326200000|2022-03-03 16:50:00|14567.1|14556.1|14569.1|14557.1|14572.1|14561.1|14563.1|14552.1|116
1646326500000|2022-03-03 16:55:00|14568.1|14556.1|14573.1|14561.1|14578.1|14567.1|14561.1|14550.1|341
1646326800000|2022-03-03 17:00:00|14574.1|14562.1|14574.1|14562.1|14576.1|14565.1|14571.1|14559.1|116
1646327100000|2022-03-03 17:05:00|14573.1|14561.1|14578.1|14566.1|14578.1|14566.1|14570.1|14558.1|138
1646327400000|2022-03-03 17:10:00|14577.1|14565.1|14577.1|14565.1|14580.1|14569.1|14576.1|14565.1|73
1646327700000|2022-03-03 17:15:00|14578.1|14566.1|14578.1|14567.1|14581.1|14570.1|14575.1|14564.1|86
1646328000000|2022-03-03 17:20:00|14577.1|14566.1|14573.1|14561.1|14578.1|14567.1|14572.1|14561.1|174
1646328300000|2022-03-03 17:25:00|14574.1|14562.1|14567.1|14556.1|14574.1|14563.1|14566.1|14555.1|128
1646328600000|2022-03-03 17:30:00|14568.1|14557.1|14593.1|14581.1|14597.1|14586.1|14566.1|14555.1|779
1646328900000|2022-03-03 17:35:00|14592.1|14580.1|14580.1|14569.1|14600.1|14589.1|14580.1|14569.1|638
1646329200000|2022-03-03 17:40:00|14579.1|14568.1|14581.1|14569.1|14581.1|14570.1|14573.1|14562.1|184
1646329500000|2022-03-03 17:45:00|14580.1|14570.1|14579.1|14568.1|14583.1|14572.1|14575.1|14564.1|191
1646329800000|2022-03-03 17:50:00|14578.1|14567.1|14576.1|14564.1|14580.1|14569.1|14573.1|14562.1|154
1646330100000|2022-03-03 17:55:00|14575.1|14565.1|14582.1|14571.1|14584.1|14572.1|14575.1|14564.1|169
1646330400000|2022-03-03 18:00:00|14583.1|14570.1|14588.1|14576.1|14589.1|14577.1|14580.1|14569.1|166
1646330700000|2022-03-03 18:05:00|14587.1|14575.1|14587.1|14575.1|14593.1|14582.1|14585.1|14574.1|145
1646331000000|2022-03-03 18:10:00|14586.1|14574.1|14587.1|14576.1|14588.1|14577.1|14584.1|14573.1|55
1646331300000|2022-03-03 18:15:00|14588.1|14577.1|14593.1|14582.1|14595.1|14584.1|14587.1|14576.1|125
1646331600000|2022-03-03 18:20:00|14592.1|14581.1|14592.1|14580.1|14595.1|14584.1|14589.1|14578.1|53
1646331900000|2022-03-03 18:25:00|14591.1|14581.1|14591.1|14580.1|14592.1|14581.1|14589.1|14578.1|102
1646332200000|2022-03-03 18:30:00|14590.1|14579.1|14584.1|14572.1|14590.1|14579.1|14581.1|14570.1|106
1646332500000|2022-03-03 18:35:00|14585.1|14573.1|14584.1|14572.1|14586.1|14575.1|14581.1|14570.1|64
1646332800000|2022-03-03 18:40:00|14583.1|14573.1|14585.1|14574.1|14587.1|14576.1|14579.1|14568.1|212
1646333100000|2022-03-03 18:45:00|14584.1|14573.1|14583.1|14572.1|14586.1|14574.1|14580.1|14569.1|166
1646333400000|2022-03-03 18:50:00|14582.1|14571.1|14584.1|14572.1|14586.1|14575.1|14581.1|14569.1|111
1646333700000|2022-03-03 18:55:00|14583.1|14573.1|14582.1|14571.1|14587.1|14576.1|14582.1|14570.1|135
1646334000000|2022-03-03 19:00:00|14583.1|14572.1|14584.1|14573.1|14588.1|14577.1|14583.1|14571.1|87
1646334300000|2022-03-03 19:05:00|14585.1|14572.1|14578.1|14567.1|14585.1|14574.1|14578.1|14567.1|120
1646334600000|2022-03-03 19:10:00|14579.1|14568.1|14591.1|14579.1|14592.1|14580.1|14576.1|14565.1|133
1646334900000|2022-03-03 19:15:00|14592.1|14580.1|14593.1|14582.1|14595.1|14584.1|14589.1|14578.1|109
1646335200000|2022-03-03 19:20:00|14592.1|14581.1|14586.1|14575.1|14593.1|14581.1|14585.1|14574.1|78
1646335500000|2022-03-03 19:25:00|14587.1|14576.1|14590.1|14578.1|14590.1|14579.1|14586.1|14575.1|57
1646335800000|2022-03-03 19:30:00|14589.1|14579.1|14581.1|14570.1|14590.1|14579.1|14580.1|14569.1|442
1646336100000|2022-03-03 19:35:00|14582.1|14571.1|14576.1|14565.1|14583.1|14571.1|14575.1|14563.1|91
1646336400000|2022-03-03 19:40:00|14577.1|14564.1|14566.1|14556.1|14578.1|14567.1|14565.1|14554.1|361
1646336700000|2022-03-03 19:45:00|14566.6|14556.6|14562.6|14552.6|14567.6|14557.6|14562.6|14552.6|113
1646337000000|2022-03-03 19:50:00|14563.1|14553.1|14557.6|14547.6|14563.6|14553.6|14553.6|14543.6|314
1646337300000|2022-03-03 19:55:00|14558.1|14548.1|14560.1|14550.1|14561.1|14551.1|14556.6|14546.6|236
1646337600000|2022-03-03 20:00:00|14559.6|14549.6|14552.6|14542.6|14559.6|14549.6|14551.6|14541.6|201
1646337900000|2022-03-03 20:05:00|14553.6|14543.6|14554.6|14544.6|14558.6|14548.6|14551.6|14541.6|162
1646338200000|2022-03-03 20:10:00|14554.1|14544.1|14553.6|14543.6|14556.1|14546.1|14551.6|14541.6|159
1646338500000|2022-03-03 20:15:00|14552.6|14542.6|14555.6|14545.6|14557.6|14547.6|14551.6|14541.6|184
1646338800000|2022-03-03 20:20:00|14554.6|14544.6|14549.6|14539.6|14556.6|14546.6|14549.1|14539.1|440
1646339100000|2022-03-03 20:25:00|14550.6|14540.6|14560.6|14550.6|14560.6|14550.6|14549.1|14539.1|373
1646339400000|2022-03-03 20:30:00|14560.1|14550.1|14555.6|14545.6|14562.6|14552.6|14553.6|14543.6|377
1646339700000|2022-03-03 20:35:00|14554.6|14544.6|14558.6|14548.6|14560.6|14550.6|14552.6|14542.6|267
1646340000000|2022-03-03 20:40:00|14557.6|14547.6|14559.6|14549.6|14562.6|14552.6|14551.6|14541.6|283
1646340300000|2022-03-03 20:45:00|14558.6|14548.6|14563.1|14553.1|14563.6|14553.6|14557.6|14547.6|227
1646340600000|2022-03-03 20:50:00|14559.6|14549.6|14561.6|14551.6|14569.6|14559.6|14559.1|14549.1|299
1646340900000|2022-03-03 20:55:00|14562.1|14552.1|14557.6|14547.6|14566.6|14556.6|14557.6|14547.6|289
1646341200000|2022-03-03 21:00:00|14559.6|14549.6|14571.1|14561.1|14572.6|14562.6|14559.6|14549.6|229
1646341500000|2022-03-03 21:05:00|14570.6|14560.6|14567.1|14557.1|14571.6|14561.6|14564.6|14554.6|141
1646341800000|2022-03-03 21:10:00|14568.1|14558.1|14570.6|14560.6|14572.6|14562.6|14568.1|14558.1|26
1646342100000|2022-03-03 21:15:00|14576.3|14552.3|14576.9|14552.9|14577.6|14553.6|14571.6|14547.6|0
1646342400000|2022-03-03 21:20:00|14576.6|14552.6|14573.6|14549.6|14576.6|14552.6|14570.2|14546.2|0
1646342700000|2022-03-03 21:25:00|14573.2|14549.2|14575.6|14551.6|14575.6|14551.6|14568.9|14544.9|0
1646343000000|2022-03-03 21:30:00|14574.9|14550.9|14571.9|14547.9|14575.9|14551.9|14569.9|14545.9|0
1646343300000|2022-03-03 21:35:00|14572.6|14548.6|14565.9|14541.9|14575.2|14551.2|14565.5|14541.5|0
1646343600000|2022-03-03 21:40:00|14566.5|14542.5|14567.9|14543.9|14569.2|14545.2|14565.2|14541.2|0
1646343900000|2022-03-03 21:45:00|14568.5|14544.5|14572.6|14548.6|14572.6|14548.6|14565.2|14541.2|0
1646344200000|2022-03-03 21:50:00|14572.2|14548.2|14578.9|14554.9|14579.9|14555.9|14571.5|14547.5|0
1646344500000|2022-03-03 21:55:00|14578.6|14554.6|14579.4|14555.4|14580.6|14556.6|14577.6|14553.6|0
1646344800000|2022-03-03 22:00:00|14579.5|14555.5|14578.4|14554.4|14579.5|14555.5|14578.4|14554.4|0
1646345100000|2022-03-03 22:05:00|14578.3|14554.3|14578.3|14554.3|14579.4|14555.4|14578.3|14554.3|0
1646345400000|2022-03-03 22:10:00|14578.2|14554.2|14579.1|14555.1|14579.7|14555.7|14578|14554|0
1646345700000|2022-03-03 22:15:00|14579.4|14555.4|14579|14555|14579.4|14555.4|14579|14555|0
1646346000000|2022-03-03 22:20:00|14579.1|14555.1|14582.2|14558.2|14582.2|14558.2|14579|14555|0
1646346300000|2022-03-03 22:25:00|14582.7|14558.7|14582.1|14558.1|14582.7|14558.7|14580.6|14556.6|0
1646346600000|2022-03-03 22:30:00|14582.2|14558.2|14581.3|14557.3|14582.7|14558.7|14581.3|14557.3|0
1646346900000|2022-03-03 22:35:00|14581.2|14557.2|14579.8|14555.8|14581.3|14557.3|14579.8|14555.8|0
1646347200000|2022-03-03 22:40:00|14580.2|14556.2|14580.1|14556.1|14580.4|14556.4|14580|14556|0
1646347500000|2022-03-03 22:45:00|14580.2|14556.2|14580.7|14556.7|14580.7|14556.7|14579.9|14555.9|0
1646347800000|2022-03-03 22:50:00|14580.6|14556.6|14579.9|14555.9|14580.8|14556.8|14579.9|14555.9|0
1646348100000|2022-03-03 22:55:00|14579.6|14555.6|14585.6|14561.6|14585.6|14561.6|14579.6|14555.6|0
1646348400000|2022-03-03 23:00:00|14588.4|14564.4|14583.1|14559.1|14589|14565|14580.7|14556.7|0
1646348700000|2022-03-03 23:05:00|14583.5|14559.5|14582.4|14558.4|14584.5|14560.5|14577.1|14553.1|0
1646349000000|2022-03-03 23:10:00|14583.1|14559.1|14588.3|14564.3|14589.7|14565.7|14580.3|14556.3|0
1646349300000|2022-03-03 23:15:00|14588.6|14564.6|14590.3|14566.3|14592.3|14568.3|14587.7|14563.7|0
1646349600000|2022-03-03 23:20:00|14591.3|14567.3|14584.1|14560.1|14591.7|14567.7|14584.1|14560.1|0
1646349900000|2022-03-03 23:25:00|14584.4|14560.4|14587.8|14563.8|14588.4|14564.4|14582.4|14558.4|0
1646350200000|2022-03-03 23:30:00|14588.1|14564.1|14596.4|14572.4|14597.8|14573.8|14588.1|14564.1|0
1646350500000|2022-03-03 23:35:00|14597.4|14573.4|14600.5|14576.5|14601.8|14577.8|14597.1|14573.1|0
1646350800000|2022-03-03 23:40:00|14600.8|14576.8|14599.1|14575.1|14601.1|14577.1|14597.8|14573.8|0
1646351100000|2022-03-03 23:45:00|14599.4|14575.4|14598.1|14574.1|14602.5|14578.5|14597.1|14573.1|0
1646351400000|2022-03-03 23:50:00|14597.8|14573.8|14600.8|14576.8|14602.4|14578.4|14597.1|14573.1|0
1646351700000|2022-03-03 23:55:00|14601.1|14577.1|14600.4|14576.4|14605.4|14581.4|14600.1|14576.1|0
1646352000000|2022-03-04 00:00:00|14601.4|14577.4|14606|14582|14607.4|14583.4|14597.8|14573.8|0
1646352300000|2022-03-04 00:05:00|14604|14580|14561.4|14537.4|14604|14580|14561|14537|0
1646352600000|2022-03-04 00:10:00|14560|14536|14549.7|14525.7|14569.4|14545.4|14533.7|14509.7|0
1646352900000|2022-03-04 00:15:00|14549.4|14525.4|14515|14491|14550.4|14526.4|14513.6|14489.6|0
1646353200000|2022-03-04 00:20:00|14515.5|14491.5|14488.1|14464.1|14519.2|14495.2|14465.3|14441.3|0
1646353500000|2022-03-04 00:25:00|14487.6|14463.6|14487.3|14463.3|14517.3|14493.3|14476.1|14452.1|0
1646353800000|2022-03-04 00:30:00|14486.8|14462.8|14487.5|14463.5|14498.4|14474.4|14466.9|14442.9|0
1646354100000|2022-03-04 00:35:00|14487|14463|14440.4|14416.4|14511.9|14487.9|14437.4|14413.4|0
1646354400000|2022-03-04 00:40:00|14439.9|14415.9|14423.5|14399.5|14443.5|14419.5|14404.8|14380.8|0
1646354700000|2022-03-04 00:45:00|14423.8|14399.8|14457|14433|14457|14433|14411.1|14387.1|0
1646355000000|2022-03-04 00:50:00|14457.5|14433.5|14432.2|14408.2|14465.5|14441.5|14427.5|14403.5|0
1646355300000|2022-03-04 00:55:00|14431.7|14407.7|14394.6|14370.6|14433.9|14409.9|14363|14339|0
1646355600000|2022-03-04 01:00:00|14392.8|14368.8|14456.6|14446.6|14504.6|14494.6|14392.8|14368.8|6447
1646355900000|2022-03-04 01:05:00|14460.6|14450.6|14431.6|14421.6|14460.6|14450.6|14429.6|14419.6|4044
1646356200000|2022-03-04 01:10:00|14431.1|14421.1|14427.6|14417.6|14435.6|14425.6|14415.6|14405.6|3356
1646356500000|2022-03-04 01:15:00|14427.1|14417.1|14451.1|14441.1|14462.1|14452.1|14419.6|14409.6|5736
1646356800000|2022-03-04 01:20:00|14449.1|14439.1|14481.1|14471.1|14489.6|14479.6|14447.6|14437.6|3576
1646357100000|2022-03-04 01:25:00|14482.1|14472.1|14460.6|14450.6|14482.6|14472.6|14451.6|14441.6|3703
1646357400000|2022-03-04 01:30:00|14454.1|14444.1|14428.1|14418.1|14467.1|14457.1|14414.1|14404.1|20896
1646357700000|2022-03-04 01:35:00|14427.6|14417.6|14415.1|14405.1|14442.1|14432.1|14411.6|14401.6|8718
1646358000000|2022-03-04 01:40:00|14415.6|14405.6|14407.1|14397.1|14431.6|14421.6|14402.1|14392.1|7873
1646358300000|2022-03-04 01:45:00|14412.1|14402.1|14401.1|14391.1|14414.1|14404.1|14388.1|14378.1|6247
1646358600000|2022-03-04 01:50:00|14399.1|14389.1|14434.1|14424.1|14453.1|14443.1|14391.1|14381.1|4275
1646358900000|2022-03-04 01:55:00|14436.1|14426.1|14407.1|14397.1|14438.1|14428.1|14405.1|14395.1|3283
1646359200000|2022-03-04 02:00:00|14406.1|14396.1|14412.1|14402.1|14419.1|14409.1|14394.1|14384.1|3482
1646359500000|2022-03-04 02:05:00|14410.1|14400.1|14428.1|14418.1|14434.1|14424.1|14408.1|14398.1|2502
1646359800000|2022-03-04 02:10:00|14427.1|14417.1|14461.3|14451.3|14466.3|14456.3|14421.1|14411.1|2275
1646360100000|2022-03-04 02:15:00|14458.3|14448.3|14467.3|14457.3|14473.3|14463.3|14448.3|14438.3|2622
1646360400000|2022-03-04 02:20:00|14465.3|14455.3|14474.3|14464.3|14476.3|14466.3|14458.3|14448.3|2472
1646360700000|2022-03-04 02:25:00|14475.3|14465.3|14490.3|14480.3|14492.3|14482.3|14468.3|14458.3|1911
1646361000000|2022-03-04 02:30:00|14491.3|14481.3|14494.3|14484.3|14508.3|14498.3|14485.3|14475.3|3452
1646361300000|2022-03-04 02:35:00|14495.3|14485.3|14500.3|14490.3|14518.3|14508.3|14492.3|14482.3|4154
1646361600000|2022-03-04 02:40:00|14499.3|14489.3|14483.3|14473.3|14500.3|14490.3|14478.3|14468.3|1736
1646361900000|2022-03-04 02:45:00|14482.3|14472.3|14461.3|14451.3|14485.3|14475.3|14461.3|14451.3|2109
1646362200000|2022-03-04 02:50:00|14463.3|14453.3|14483.3|14473.3|14483.3|14473.3|14458.3|14448.3|2216
1646362500000|2022-03-04 02:55:00|14482.3|14472.3|14461.3|14451.3|14485.3|14475.3|14461.3|14451.3|2453
1646362800000|2022-03-04 03:00:00|14463.3|14453.3|14466.3|14456.3|14471.3|14461.3|14454.3|14444.3|2438
1646363100000|2022-03-04 03:05:00|14465.3|14455.3|14459.3|14449.3|14469.3|14459.3|14453.3|14443.3|2022
1646363400000|2022-03-04 03:10:00|14458.3|14448.3|14451.3|14441.3|14460.3|14450.3|14442.3|14432.3|2619
1646363700000|2022-03-04 03:15:00|14450.3|14440.3|14447.3|14437.3|14459.3|14449.3|14445.3|14435.3|2595
1646364000000|2022-03-04 03:20:00|14446.3|14436.3|14437.3|14427.3|14454.3|14444.3|14437.3|14427.3|2238
1646364300000|2022-03-04 03:25:00|14436.3|14426.3|14410.3|14400.3|14441.3|14431.3|14410.3|14400.3|3302
1646364600000|2022-03-04 03:30:00|14411.3|14401.3|14400.3|14390.3|14411.3|14401.3|14399.3|14389.3|1608
1646364900000|2022-03-04 03:35:00|14399.3|14389.3|14389.3|14379.3|14401.3|14391.3|14389.3|14379.3|1601
1646365200000|2022-03-04 03:40:00|14390.3|14380.3|14390.3|14380.3|14395.3|14385.3|14387.3|14377.3|1014
1646365500000|2022-03-04 03:45:00|14393.3|14383.3|14383.3|14373.3|14393.3|14383.3|14382.3|14372.3|1061
1646365800000|2022-03-04 03:50:00|14384.3|14374.3|14379.3|14369.3|14386.3|14376.3|14376.3|14366.3|1299
1646366100000|2022-03-04 03:55:00|14378.3|14368.3|14379.3|14369.3|14384.3|14374.3|14375.3|14365.3|1778
1646366400000|2022-03-04 04:00:00|14378.3|14368.3|14362.3|14352.3|14379.3|14369.3|14361.3|14351.3|1464
1646366700000|2022-03-04 04:05:00|14361.3|14351.3|14363.3|14353.3|14369.3|14359.3|14361.3|14351.3|1227
1646367000000|2022-03-04 04:10:00|14364.3|14354.3|14362.3|14352.3|14366.3|14356.3|14361.3|14351.3|529
1646367300000|2022-03-04 04:15:00|14363.3|14353.3|14361.3|14351.3|14367.3|14357.3|14359.3|14349.3|768
1646367600000|2022-03-04 04:20:00|14359.3|14349.3|14356.3|14346.3|14363.3|14353.3|14354.3|14344.3|737
1646367900000|2022-03-04 04:25:00|14355.3|14345.3|14358.3|14348.3|14360.3|14350.3|14354.3|14344.3|621
1646368200000|2022-03-04 04:30:00|14357.3|14347.3|14355.3|14345.3|14359.3|14349.3|14353.3|14343.3|615
1646368500000|2022-03-04 04:35:00|14354.3|14344.3|14355.3|14345.3|14358.3|14348.3|14351.3|14341.3|871
1646368800000|2022-03-04 04:40:00|14357.3|14347.3|14354.3|14344.3|14359.3|14349.3|14354.3|14344.3|675
1646369100000|2022-03-04 04:45:00|14355.3|14345.3|14347.3|14337.3|14355.3|14345.3|14346.3|14336.3|1148
1646369400000|2022-03-04 04:50:00|14348.3|14338.3|14344.3|14334.3|14348.3|14338.3|14339.3|14329.3|1290
1646369700000|2022-03-04 04:55:00|14345.3|14335.3|14356.3|14346.3|14357.3|14347.3|14344.3|14334.3|1270
1646370000000|2022-03-04 05:00:00|14360.3|14350.3|14356.3|14346.3|14395.3|14385.3|14354.3|14344.3|11443
1646370300000|2022-03-04 05:05:00|14355.3|14345.3|14356.3|14346.3|14379.3|14369.3|14349.3|14339.3|3440
1646370600000|2022-03-04 05:10:00|14355.3|14345.3|14371.3|14361.3|14382.3|14372.3|14349.3|14339.3|2714
1646370900000|2022-03-04 05:15:00|14370.3|14360.3|14363.3|14353.3|14382.3|14372.3|14362.3|14352.3|3028
1646371200000|2022-03-04 05:20:00|14362.3|14352.3|14364.3|14354.3|14378.3|14368.3|14355.3|14345.3|2189
1646371500000|2022-03-04 05:25:00|14365.3|14355.3|14377.3|14367.3|14377.3|14367.3|14357.3|14347.3|2945
1646371800000|2022-03-04 05:30:00|14376.3|14366.3|14379.3|14369.3|14395.3|14385.3|14372.3|14362.3|2792
1646372100000|2022-03-04 05:35:00|14378.3|14368.3|14391.3|14381.3|14398.3|14388.3|14375.3|14365.3|2050
1646372400000|2022-03-04 05:40:00|14390.3|14380.3|14388.3|14378.3|14406.3|14396.3|14383.3|14373.3|2002
1646372700000|2022-03-04 05:45:00|14389.3|14379.3|14369.3|14359.3|14392.3|14382.3|14368.3|14358.3|1390
1646373000000|2022-03-04 05:50:00|14370.3|14360.3|14379.3|14369.3|14383.3|14373.3|14367.3|14357.3|1965
1646373300000|2022-03-04 05:55:00|14381.3|14371.3|14375.3|14365.3|14385.3|14375.3|14372.3|14362.3|1451
1646373600000|2022-03-04 06:00:00|14376.3|14366.3|14383.3|14373.3|14383.3|14373.3|14368.3|14358.3|1973
1646373900000|2022-03-04 06:05:00|14384.3|14374.3|14391.3|14381.3|14401.3|14391.3|14382.3|14372.3|2684
1646374200000|2022-03-04 06:10:00|14392.3|14382.3|14379.3|14369.3|14402.3|14392.3|14378.3|14368.3|1393
1646374500000|2022-03-04 06:15:00|14380.3|14370.3|14365.3|14355.3|14382.3|14372.3|14364.3|14354.3|1797
1646374800000|2022-03-04 06:20:00|14366.3|14356.3|14368.3|14358.3|14373.3|14363.3|14360.3|14350.3|2280
1646375100000|2022-03-04 06:25:00|14367.3|14357.3|14364.3|14354.3|14372.3|14362.3|14352.3|14342.3|2987
1646375400000|2022-03-04 06:30:00|14366.3|14356.3|14346.3|14336.3|14366.3|14356.3|14342.3|14332.3|2378
1646375700000|2022-03-04 06:35:00|14345.3|14335.3|14339.3|14329.3|14358.3|14348.3|14328.3|14318.3|3895
1646376000000|2022-03-04 06:40:00|14340.3|14330.3|14358.3|14348.3|14363.3|14353.3|14337.3|14327.3|3733
1646376300000|2022-03-04 06:45:00|14359.3|14349.3|14384.3|14374.3|14384.3|14374.3|14354.3|14344.3|4014
1646376600000|2022-03-04 06:50:00|14386.3|14376.3|14380.3|14370.3|14391.3|14381.3|14376.3|14366.3|4038
1646376900000|2022-03-04 06:55:00|14379.3|14369.3|14374.3|14364.3|14386.3|14376.3|14373.3|14363.3|5736
1646377200000|2022-03-04 07:00:00|14375.3|14365.3|14371.3|14361.3|14377.3|14367.3|14358.3|14348.3|2818
1646377500000|2022-03-04 07:05:00|14372.3|14362.3|14375.3|14365.3|14386.3|14376.3|14372.3|14362.3|663
1646377800000|2022-03-04 07:10:00|14374.3|14364.3|14356.3|14346.3|14377.3|14367.3|14353.3|14343.3|1451
1646378100000|2022-03-04 07:15:00|14357.3|14347.3|14350.3|14340.3|14364.3|14354.3|14346.3|14336.3|1134
1646378400000|2022-03-04 07:20:00|14351.3|14341.3|14346.3|14336.3|14354.3|14344.3|14346.3|14336.3|1269
1646378700000|2022-03-04 07:25:00|14347.3|14337.3|14346.3|14336.3|14353.3|14343.3|14344.3|14334.3|1092
1646379000000|2022-03-04 07:30:00|14347.3|14337.3|14349.3|14339.3|14354.3|14344.3|14346.3|14336.3|879
1646379300000|2022-03-04 07:35:00|14352.3|14342.3|14350.3|14340.3|14353.3|14343.3|14345.3|14335.3|998
1646379600000|2022-03-04 07:40:00|14351.3|14341.3|14351.3|14341.3|14352.3|14342.3|14344.3|14334.3|817
1646379900000|2022-03-04 07:45:00|14352.3|14342.3|14354.3|14344.3|14358.3|14348.3|14350.3|14340.3|1313
1646380200000|2022-03-04 07:50:00|14355.3|14345.3|14358.3|14348.3|14359.3|14349.3|14350.3|14340.3|858
1646380500000|2022-03-04 07:55:00|14356.3|14346.3|14354.3|14344.3|14359.3|14349.3|14350.3|14340.3|1097
1646380800000|2022-03-04 08:00:00|14355.3|14343.3|14342.3|14330.3|14364.3|14353.3|14341.3|14330.3|2193
1646381100000|2022-03-04 08:05:00|14341.3|14331.3|14352.3|14341.3|14354.3|14343.3|14339.3|14328.3|1744
1646381400000|2022-03-04 08:10:00|14353.3|14342.3|14358.3|14347.3|14360.3|14349.3|14350.3|14339.3|3574
1646381700000|2022-03-04 08:15:00|14357.3|14346.3|14341.3|14330.3|14367.3|14356.3|14340.3|14328.3|2569
1646382000000|2022-03-04 08:20:00|14345.3|14333.3|14346.3|14335.3|14354.3|14343.3|14344.3|14332.3|1386
1646382300000|2022-03-04 08:25:00|14347.3|14334.3|14333.3|14322.3|14348.3|14337.3|14331.3|14319.3|1887
1646382600000|2022-03-04 08:30:00|14337.6|14313.6|14292.8|14268.8|14338|14314|14279.1|14255.1|0
1646382900000|2022-03-04 08:35:00|14295.5|14271.5|14283.4|14259.4|14300.4|14276.4|14264.3|14240.3|1793
1646383200000|2022-03-04 08:40:00|14283.6|14259.6|14295.2|14271.2|14295.4|14271.4|14277.3|14253.3|0
1646383500000|2022-03-04 08:45:00|14295.4|14271.4|14294.8|14270.8|14308.9|14284.9|14280.2|14256.2|0
1646383800000|2022-03-04 08:50:00|14293.4|14269.4|14290.5|14266.5|14299.1|14275.1|14276.1|14252.1|0
1646384100000|2022-03-04 08:55:00|14290.7|14266.7|14282.6|14258.6|14297.3|14273.3|14270.5|14246.5|0
1646384400000|2022-03-04 09:00:00|14282.1|14258.1|14308.3|14296.3|14313.3|14301.3|14282.1|14258.1|1544
1646384700000|2022-03-04 09:05:00|14309.3|14297.3|14314.3|14303.3|14321.3|14310.3|14309.3|14296.3|596
1646385000000|2022-03-04 09:10:00|14313.3|14302.3|14316.3|14305.3|14321.3|14310.3|14313.3|14302.3|452
1646385300000|2022-03-04 09:15:00|14314.3|14301.3|14296.3|14284.3|14317.3|14305.3|14292.3|14280.3|1770
1646385600000|2022-03-04 09:20:00|14295.3|14285.3|14287.3|14275.3|14296.3|14285.3|14281.3|14269.3|1247
1646385900000|2022-03-04 09:25:00|14286.3|14274.3|14306.3|14295.3|14306.3|14295.3|14285.3|14274.3|421
1646386200000|2022-03-04 09:30:00|14305.3|14294.3|14311.3|14299.3|14316.3|14304.3|14304.3|14293.3|308
1646386500000|2022-03-04 09:35:00|14310.3|14298.3|14301.3|14289.3|14311.3|14300.3|14300.3|14289.3|351
1646386800000|2022-03-04 09:40:00|14300.3|14290.3|14299.3|14288.3|14303.3|14292.3|14292.3|14281.3|496
1646387100000|2022-03-04 09:45:00|14301.3|14287.3|14301.3|14290.3|14304.3|14293.3|14299.3|14287.3|262
1646387400000|2022-03-04 09:50:00|14302.3|14291.3|14293.3|14282.3|14305.3|14294.3|14293.3|14282.3|282
1646387700000|2022-03-04 09:55:00|14294.3|14283.3|14303.3|14292.3|14304.3|14293.3|14290.3|14279.3|345
1646388000000|2022-03-04 10:00:00|14302.3|14291.3|14313.3|14301.3|14314.3|14302.3|14299.3|14287.3|295
1646388300000|2022-03-04 10:05:00|14312.3|14300.3|14307.3|14296.3|14317.3|14306.3|14305.3|14293.3|386
1646388600000|2022-03-04 10:10:00|14306.3|14295.3|14309.3|14297.3|14314.3|14303.3|14304.3|14293.3|92
1646388900000|2022-03-04 10:15:00|14310.3|14298.3|14315.3|14303.3|14318.3|14307.3|14309.3|14297.3|239
1646389200000|2022-03-04 10:20:00|14316.3|14304.3|14325.3|14314.3|14326.3|14315.3|14311.3|14300.3|272
1646389500000|2022-03-04 10:25:00|14326.3|14315.3|14331.3|14319.3|14331.3|14320.3|14324.3|14313.3|299
1646389800000|2022-03-04 10:30:00|14330.3|14320.3|14327.3|14316.3|14331.3|14320.3|14326.3|14315.3|264
1646390100000|2022-03-04 10:35:00|14328.3|14315.3|14324.3|14312.3|14328.3|14317.3|14323.3|14312.3|232
1646390400000|2022-03-04 10:40:00|14325.3|14313.3|14321.3|14309.3|14327.3|14316.3|14320.3|14309.3|307
1646390700000|2022-03-04 10:45:00|14320.3|14310.3|14323.3|14312.3|14324.3|14313.3|14319.3|14307.3|158
1646391000000|2022-03-04 10:50:00|14322.3|14311.3|14314.3|14303.3|14324.3|14312.3|14314.3|14303.3|167
1646391300000|2022-03-04 10:55:00|14313.3|14302.3|14313.3|14301.3|14320.3|14309.3|14310.3|14299.3|276
1646391600000|2022-03-04 11:00:00|14312.3|14300.3|14311.3|14300.3|14316.3|14305.3|14306.3|14295.3|267
1646391900000|2022-03-04 11:05:00|14312.3|14299.3|14317.3|14305.3|14319.3|14308.3|14311.3|14299.3|133
1646392200000|2022-03-04 11:10:00|14316.3|14304.3|14303.3|14292.3|14317.3|14305.3|14303.3|14292.3|151
1646392500000|2022-03-04 11:15:00|14304.3|14293.3|14300.3|14289.3|14305.3|14294.3|14299.3|14287.3|206
1646392800000|2022-03-04 11:20:00|14301.3|14290.3|14311.3|14300.3|14311.3|14300.3|14299.3|14288.3|188
1646393100000|2022-03-04 11:25:00|14312.3|14301.3|14313.3|14302.3|14316.3|14304.3|14309.3|14298.3|198
1646393400000|2022-03-04 11:30:00|14314.3|14303.3|14312.3|14301.3|14314.3|14303.3|14306.3|14294.3|118
1646393700000|2022-03-04 11:35:00|14311.3|14300.3|14302.3|14290.3|14311.3|14300.3|14302.3|14290.3|219
1646394000000|2022-03-04 11:40:00|14301.3|14289.3|14306.3|14294.3|14313.3|14301.3|14299.3|14288.3|315
1646394300000|2022-03-04 11:45:00|14305.3|14295.3|14310.3|14299.3|14314.3|14303.3|14304.3|14292.3|180
1646394600000|2022-03-04 11:50:00|14309.3|14298.3|14307.3|14295.3|14312.3|14300.3|14307.3|14295.3|127
1646394900000|2022-03-04 11:55:00|14306.3|14297.3|14303.3|14291.3|14310.3|14299.3|14301.3|14290.3|202
1646395200000|2022-03-04 12:00:00|14304.3|14292.3|14304.3|14292.3|14307.3|14296.3|14299.3|14288.3|190
1646395500000|2022-03-04 12:05:00|14303.3|14293.3|14296.3|14284.3|14304.3|14293.3|14293.3|14282.3|214
1646395800000|2022-03-04 12:10:00|14295.3|14283.3|14283.3|14271.3|14295.3|14283.3|14282.3|14271.3|692
1646396100000|2022-03-04 12:15:00|14282.3|14270.3|14284.3|14272.3|14287.3|14276.3|14281.3|14270.3|401
1646396400000|2022-03-04 12:20:00|14285.3|14273.3|14280.3|14269.3|14285.3|14274.3|14279.3|14268.3|257
1646396700000|2022-03-04 12:25:00|14281.3|14270.3|14271.3|14259.3|14281.3|14270.3|14268.3|14257.3|787
1646397000000|2022-03-04 12:30:00|14270.3|14258.3|14274.3|14263.3|14278.3|14266.3|14270.3|14258.3|267
1646397300000|2022-03-04 12:35:00|14273.3|14262.3|14283.3|14272.3|14284.3|14273.3|14273.3|14262.3|258
1646397600000|2022-03-04 12:40:00|14284.3|14273.3|14284.3|14272.3|14285.3|14274.3|14281.3|14270.3|84
1646397900000|2022-03-04 12:45:00|14285.3|14273.3|14289.3|14277.3|14294.3|14283.3|14284.3|14273.3|316
1646398200000|2022-03-04 12:50:00|14290.3|14279.3|14280.3|14269.3|14290.3|14279.3|14280.3|14269.3|142
1646398500000|2022-03-04 12:55:00|14279.3|14268.3|14282.3|14270.3|14283.3|14271.3|14276.3|14264.3|187
1646398800000|2022-03-04 13:00:00|14283.3|14271.3|14280.3|14268.3|14284.3|14273.3|14279.3|14267.3|212
1646399100000|2022-03-04 13:05:00|14279.3|14269.3|14276.3|14265.3|14281.3|14270.3|14274.3|14262.3|237
1646399400000|2022-03-04 13:10:00|14277.3|14264.3|14272.3|14260.3|14278.3|14267.3|14269.3|14258.3|196
1646399700000|2022-03-04 13:15:00|14271.3|14261.3|14268.3|14257.3|14273.3|14262.3|14267.3|14256.3|204
1646400000000|2022-03-04 13:20:00|14269.3|14258.3|14271.3|14260.3|14275.3|14264.3|14268.3|14257.3|188
1646400300000|2022-03-04 13:25:00|14270.3|14259.3|14275.3|14262.3|14276.3|14265.3|14270.3|14259.3|131
1646400600000|2022-03-04 13:30:00|14274.3|14260.3|14288.3|14277.3|14296.3|14285.3|14274.3|14260.3|663
1646400900000|2022-03-04 13:35:00|14289.3|14278.3|14280.3|14269.3|14293.3|14281.3|14278.3|14266.3|262
1646401200000|2022-03-04 13:40:00|14282.3|14270.3|14271.3|14260.3|14283.3|14272.3|14269.3|14257.3|234
1646401500000|2022-03-04 13:45:00|14272.3|14261.3|14265.3|14253.3|14276.3|14265.3|14265.3|14253.3|231
1646401800000|2022-03-04 13:50:00|14264.3|14252.3|14268.3|14256.3|14268.3|14257.3|14261.3|14249.3|235
1646402100000|2022-03-04 13:55:00|14267.3|14254.3|14274.3|14263.3|14274.3|14263.3|14265.3|14254.3|168
1646402400000|2022-03-04 14:00:00|14273.3|14262.3|14280.3|14269.3|14283.3|14271.3|14273.3|14261.3|159
1646402700000|2022-03-04 14:05:00|14281.3|14270.3|14278.3|14266.3|14281.3|14270.3|14272.3|14260.3|271
1646403000000|2022-03-04 14:10:00|14279.3|14267.3|14288.3|14276.3|14291.3|14280.3|14276.3|14264.3|348
1646403300000|2022-03-04 14:15:00|14289.3|14277.3|14288.3|14276.3|14295.3|14284.3|14287.3|14276.3|232
1646403600000|2022-03-04 14:20:00|14287.3|14277.3|14294.3|14282.3|14296.3|14284.3|14287.3|14276.3|221
1646403900000|2022-03-04 14:25:00|14293.3|14283.3|14292.3|14281.3|14295.3|14284.3|14284.3|14273.3|362
1646404200000|2022-03-04 14:30:00|14294.3|14282.3|14323.3|14311.3|14325.3|14314.3|14293.3|14282.3|2019
1646404500000|2022-03-04 14:35:00|14322.3|14312.3|14322.3|14310.3|14331.3|14320.3|14313.3|14302.3|721
1646404800000|2022-03-04 14:40:00|14323.3|14311.3|14313.3|14302.3|14323.3|14312.3|14301.3|14290.3|1016
1646405100000|2022-03-04 14:45:00|14314.3|14301.3|14297.3|14286.3|14314.3|14303.3|14297.3|14286.3|817
1646405400000|2022-03-04 14:50:00|14296.3|14285.3|14300.3|14288.3|14308.3|14296.3|14293.3|14282.3|779
1646405700000|2022-03-04 14:55:00|14299.3|14287.3|14308.3|14296.3|14314.3|14303.3|14284.3|14273.3|787
1646406000000|2022-03-04 15:00:00|14307.3|14297.3|14309.3|14298.3|14318.3|14307.3|14305.3|14293.3|572
1646406300000|2022-03-04 15:05:00|14308.3|14297.3|14291.3|14279.3|14310.3|14299.3|14288.3|14277.3|430
1646406600000|2022-03-04 15:10:00|14290.3|14280.3|14279.3|14268.3|14292.3|14281.3|14277.3|14266.3|743
1646406900000|2022-03-04 15:15:00|14278.3|14267.3|14277.3|14266.3|14283.3|14271.3|14275.3|14264.3|710
1646407200000|2022-03-04 15:20:00|14278.3|14267.3|14277.3|14266.3|14283.3|14272.3|14274.3|14263.3|379
1646407500000|2022-03-04 15:25:00|14278.3|14267.3|14290.3|14279.3|14292.3|14281.3|14278.3|14267.3|262
1646407800000|2022-03-04 15:30:00|14289.3|14278.3|14283.3|14272.3|14291.3|14280.3|14277.3|14265.3|203
1646408100000|2022-03-04 15:35:00|14282.3|14271.3|14290.3|14278.3|14298.3|14287.3|14282.3|14271.3|172
1646408400000|2022-03-04 15:40:00|14289.3|14279.3|14286.3|14274.3|14292.3|14281.3|14285.3|14273.3|301
1646408700000|2022-03-04 15:45:00|14285.3|14275.3|14288.3|14276.3|14293.3|14282.3|14282.3|14271.3|481
1646409000000|2022-03-04 15:50:00|14289.3|14277.3|14291.3|14279.3|14296.3|14284.3|14284.3|14272.3|508
1646409300000|2022-03-04 15:55:00|14290.3|14280.3|14290.3|14278.3|14290.3|14280.3|14283.3|14272.3|358
1646409600000|2022-03-04 16:00:00|14289.3|14279.3|14286.3|14274.3|14296.3|14285.3|14285.3|14274.3|245
1646409900000|2022-03-04 16:05:00|14285.3|14275.3|14287.3|14276.3|14294.3|14283.3|14285.3|14274.3|359
1646410200000|2022-03-04 16:10:00|14288.3|14277.3|14287.3|14276.3|14289.3|14277.3|14282.3|14271.3|590
1646410500000|2022-03-04 16:15:00|14286.3|14275.3|14290.3|14279.3|14294.3|14282.3|14284.3|14273.3|766
1646410800000|2022-03-04 16:20:00|14291.3|14278.3|14289.3|14278.3|14291.3|14279.3|14283.3|14272.3|374
1646411100000|2022-03-04 16:25:00|14287.3|14276.3|14287.3|14275.3|14290.3|14279.3|14283.3|14272.3|421
1646411400000|2022-03-04 16:30:00|14286.3|14276.3|14281.3|14270.3|14288.3|14277.3|14278.3|14267.3|458
1646411700000|2022-03-04 16:35:00|14280.3|14269.3|14295.3|14284.3|14296.3|14285.3|14279.3|14268.3|425
1646412000000|2022-03-04 16:40:00|14294.3|14283.3|14287.3|14276.3|14296.3|14284.3|14286.3|14274.3|302
1646412300000|2022-03-04 16:45:00|14286.3|14275.3|14287.3|14276.3|14291.3|14280.3|14286.3|14274.3|277
1646412600000|2022-03-04 16:50:00|14286.3|14275.3|14286.3|14275.3|14288.3|14277.3|14282.3|14271.3|295
1646412900000|2022-03-04 16:55:00|14285.3|14274.3|14283.3|14272.3|14287.3|14276.3|14282.3|14271.3|383
1646413200000|2022-03-04 17:00:00|14284.3|14273.3|14288.3|14277.3|14289.3|14278.3|14281.3|14270.3|362
1646413500000|2022-03-04 17:05:00|14287.3|14276.3|14291.3|14280.3|14294.3|14283.3|14286.3|14274.3|199
1646413800000|2022-03-04 17:10:00|14290.3|14279.3|14304.3|14292.3|14305.3|14294.3|14290.3|14279.3|575
1646414100000|2022-03-04 17:15:00|14303.3|14293.3|14306.3|14294.3|14315.3|14304.3|14303.3|14292.3|516
1646414400000|2022-03-04 17:20:00|14305.3|14295.3|14298.3|14287.3|14306.3|14295.3|14296.3|14285.3|354
1646414700000|2022-03-04 17:25:00|14297.3|14286.3|14305.3|14293.3|14306.3|14295.3|14295.3|14284.3|142
1646415000000|2022-03-04 17:30:00|14304.3|14294.3|14305.3|14294.3|14309.3|14298.3|14304.3|14293.3|143
1646415300000|2022-03-04 17:35:00|14306.3|14295.3|14309.3|14297.3|14309.3|14298.3|14302.3|14291.3|121
1646415600000|2022-03-04 17:40:00|14310.3|14298.3|14300.3|14289.3|14310.3|14299.3|14299.3|14288.3|131
1646415900000|2022-03-04 17:45:00|14301.3|14288.3|14303.3|14291.3|14305.3|14293.3|14299.3|14288.3|96
1646416200000|2022-03-04 17:50:00|14302.3|14292.3|14307.3|14295.3|14310.3|14298.3|14302.3|14291.3|139
1646416500000|2022-03-04 17:55:00|14308.3|14296.3|14309.3|14297.3|14313.3|14301.3|14307.3|14296.3|135
1646416800000|2022-03-04 18:00:00|14310.3|14298.3|14327.3|14315.3|14327.3|14316.3|14310.3|14297.3|526
1646417100000|2022-03-04 18:05:00|14326.3|14316.3|14333.3|14322.3|14334.3|14323.3|14324.3|14313.3|440
1646417400000|2022-03-04 18:10:00|14334.3|14321.3|14331.3|14319.3|14334.3|14322.3|14327.3|14316.3|367
1646417700000|2022-03-04 18:15:00|14330.3|14320.3|14316.3|14305.3|14331.3|14320.3|14316.3|14305.3|114
1646418000000|2022-03-04 18:20:00|14317.3|14306.3|14315.3|14303.3|14322.3|14311.3|14314.3|14303.3|172
1646418300000|2022-03-04 18:25:00|14316.3|14304.3|14314.3|14303.3|14320.3|14309.3|14313.3|14302.3|50
1646418600000|2022-03-04 18:30:00|14315.3|14304.3|14316.3|14304.3|14320.3|14309.3|14314.3|14303.3|152
1646418900000|2022-03-04 18:35:00|14317.3|14305.3|14327.3|14315.3|14327.3|14316.3|14315.3|14304.3|236
1646419200000|2022-03-04 18:40:00|14326.3|14313.3|14312.3|14300.3|14326.3|14314.3|14309.3|14298.3|175
1646419500000|2022-03-04 18:45:00|14311.3|14299.3|14308.3|14297.3|14311.3|14300.3|14306.3|14294.3|164
1646419800000|2022-03-04 18:50:00|14309.3|14298.3|14313.3|14302.3|14314.3|14303.3|14309.3|14297.3|59
1646420100000|2022-03-04 18:55:00|14314.3|14303.3|14305.3|14294.3|14315.3|14304.3|14304.3|14293.3|140
1646420400000|2022-03-04 19:00:00|14306.3|14295.3|14302.3|14290.3|14308.3|14297.3|14296.3|14285.3|241
1646420700000|2022-03-04 19:05:00|14303.3|14292.3|14304.3|14293.3|14307.3|14296.3|14300.3|14288.3|199
1646421000000|2022-03-04 19:10:00|14305.3|14292.3|14297.3|14286.3|14305.3|14292.3|14296.3|14285.3|162
1646421300000|2022-03-04 19:15:00|14298.3|14287.3|14302.3|14290.3|14302.3|14291.3|14295.3|14284.3|104
1646421600000|2022-03-04 19:20:00|14301.3|14291.3|14309.3|14298.3|14312.3|14300.3|14301.3|14290.3|159
1646421900000|2022-03-04 19:25:00|14308.3|14297.3|14310.3|14298.3|14313.3|14302.3|14305.3|14294.3|370
1646422200000|2022-03-04 19:30:00|14309.3|14297.3|14316.3|14304.3|14317.3|14306.3|14305.3|14294.3|137
1646422500000|2022-03-04 19:35:00|14317.3|14305.3|14313.3|14301.3|14317.3|14306.3|14309.3|14298.3|92
1646422800000|2022-03-04 19:40:00|14312.3|14299.3|14302.8|14292.8|14312.3|14300.3|14301.3|14289.3|96
1646423100000|2022-03-04 19:45:00|14302.3|14292.3|14300.3|14290.3|14303.3|14293.3|14297.8|14287.8|234
1646423400000|2022-03-04 19:50:00|14301.8|14291.8|14301.8|14291.8|14305.3|14295.3|14297.8|14287.8|227
1646423700000|2022-03-04 19:55:00|14301.3|14291.3|14291.8|14281.8|14304.8|14294.8|14291.8|14281.8|357
1646424000000|2022-03-04 20:00:00|14292.3|14282.3|14302.8|14292.8|14307.8|14297.8|14292.3|14282.3|328
1646424300000|2022-03-04 20:05:00|14303.3|14293.3|14299.8|14289.8|14309.8|14299.8|14296.8|14286.8|246
1646424600000|2022-03-04 20:10:00|14299.3|14289.3|14294.3|14284.3|14302.8|14292.8|14293.3|14283.3|147
1646424900000|2022-03-04 20:15:00|14293.8|14283.8|14291.8|14281.8|14300.8|14290.8|14291.8|14281.8|130
1646425200000|2022-03-04 20:20:00|14292.3|14282.3|14298.8|14288.8|14299.3|14289.3|14289.8|14279.8|190
1646425500000|2022-03-04 20:25:00|14298.3|14288.3|14305.8|14295.8|14309.8|14299.8|14296.8|14286.8|324
1646425800000|2022-03-04 20:30:00|14305.3|14295.3|14299.8|14289.8|14308.3|14298.3|14297.8|14287.8|136
1646426100000|2022-03-04 20:35:00|14298.8|14288.8|14294.8|14284.8|14303.3|14293.3|14290.8|14280.8|204
1646426400000|2022-03-04 20:40:00|14295.3|14285.3|14302.3|14292.3|14303.8|14293.8|14293.8|14283.8|201
1646426700000|2022-03-04 20:45:00|14301.8|14291.8|14299.3|14289.3|14308.8|14298.8|14297.8|14287.8|183
1646427000000|2022-03-04 20:50:00|14300.3|14290.3|14322.3|14312.3|14322.8|14312.8|14299.8|14289.8|308
1646427300000|2022-03-04 20:55:00|14321.8|14311.8|14334.8|14324.8|14334.8|14324.8|14321.8|14311.8|467
1646427600000|2022-03-04 21:00:00|14334.3|14324.3|14326.8|14316.8|14334.3|14324.3|14318.8|14308.8|358
1646427900000|2022-03-04 21:05:00|14325.3|14315.3|14324.3|14314.3|14326.8|14316.8|14322.8|14312.8|39
1646428200000|2022-03-04 21:10:00|14323.8|14313.8|14323.3|14313.3|14331.8|14321.8|14319.8|14309.8|94
1646428500000|2022-03-04 21:15:00|14332.3|14308.3|14331.6|14307.6|14338.6|14314.6|14331|14307|0
1646428800000|2022-03-04 21:20:00|14332.3|14308.3|14334.3|14310.3|14338.9|14314.9|14330.3|14306.3|0
1646429100000|2022-03-04 21:25:00|14334.6|14310.6|14333.5|14309.5|14335|14311|14331.6|14307.6|0
1646429400000|2022-03-04 21:30:00|14333.2|14309.2|14337.8|14313.8|14338.8|14314.8|14332.5|14308.5|0
1646429700000|2022-03-04 21:35:00|14337.1|14313.1|14336|14312|14345.1|14321.1|14334.5|14310.5|0
1646430000000|2022-03-04 21:40:00|14336.4|14312.4|14336.7|14312.7|14339.4|14315.4|14335.4|14311.4|0
1646430300000|2022-03-04 21:45:00|14336.4|14312.4|14333.2|14309.2|14339.4|14315.4|14332.5|14308.5|0
1646430600000|2022-03-04 21:50:00|14332.5|14308.5|14329.9|14305.9|14334.5|14310.5|14329.9|14305.9|0
1646430900000|2022-03-04 21:55:00|14330.5|14306.5|14328.8|14304.8|14333.8|14309.8|14327.2|14303.2|0
1646607600000|2022-03-06 23:00:00|14280.8|14256.8|14229.2|14205.2|14281.4|14257.4|14214.5|14190.5|0
1646607900000|2022-03-06 23:05:00|14231.5|14207.5|14247.8|14223.8|14254.8|14230.8|14222.9|14198.9|0
1646608200000|2022-03-06 23:10:00|14247.4|14223.4|14233.5|14209.5|14254.1|14230.1|14210.7|14186.7|0
1646608500000|2022-03-06 23:15:00|14231.2|14207.2|14216.9|14192.9|14240.3|14216.3|14211.2|14187.2|0
1646608800000|2022-03-06 23:20:00|14216.2|14192.2|14205.9|14181.9|14218.9|14194.9|14191.8|14167.8|0
1646609100000|2022-03-06 23:25:00|14206.3|14182.3|14204.9|14180.9|14223.7|14199.7|14199.6|14175.6|0
1646609400000|2022-03-06 23:30:00|14205.2|14181.2|14218|14194|14224.3|14200.3|14199.5|14175.5|0
1646609700000|2022-03-06 23:35:00|14217.7|14193.7|14227.7|14203.7|14227.7|14203.7|14202.6|14178.6|0
1646610000000|2022-03-06 23:40:00|14228.1|14204.1|14205.6|14181.6|14228.8|14204.8|14205.2|14181.2|0
1646610300000|2022-03-06 23:45:00|14204.6|14180.6|14198.3|14174.3|14213.2|14189.2|14196.4|14172.4|0
1646610600000|2022-03-06 23:50:00|14198.6|14174.6|14194.2|14170.2|14200.3|14176.3|14180.4|14156.4|0
1646610900000|2022-03-06 23:55:00|14194.6|14170.6|14201|14177|14203.7|14179.7|14189.6|14165.6|0
1646611200000|2022-03-07 00:00:00|14200.4|14176.4|14201.3|14177.3|14203.9|14179.9|14189.8|14165.8|0
1646611500000|2022-03-07 00:05:00|14201.6|14177.6|14210.9|14186.9|14217.3|14193.3|14201.6|14177.6|0
1646611800000|2022-03-07 00:10:00|14210.5|14186.5|14214.6|14190.6|14216.2|14192.2|14203.8|14179.8|0
1646612100000|2022-03-07 00:15:00|14214|14190|14209.6|14185.6|14216.3|14192.3|14201.3|14177.3|0
1646612400000|2022-03-07 00:20:00|14209.8|14185.8|14227|14203|14278|14254|14201|14177|0
1646612700000|2022-03-07 00:25:00|14226.7|14202.7|14222.1|14198.1|14237.8|14213.8|14197.1|14173.1|0
1646613000000|2022-03-07 00:30:00|14222.3|14198.3|14213.6|14189.6|14226.3|14202.3|14191.5|14167.5|0
1646613300000|2022-03-07 00:35:00|14213.5|14189.5|14176|14152|14213.8|14189.8|14170.9|14146.9|0
1646613600000|2022-03-07 00:40:00|14176.6|14152.6|14160.8|14136.8|14185.3|14161.3|14141.1|14117.1|0
1646613900000|2022-03-07 00:45:00|14161|14137|14205.3|14181.3|14231.5|14207.5|14143.5|14119.5|0
1646614200000|2022-03-07 00:50:00|14205.8|14181.8|14216.8|14192.8|14229.3|14205.3|14191|14167|0
1646614500000|2022-03-07 00:55:00|14216.6|14192.6|14199.3|14175.3|14219.8|14195.8|14197.8|14173.8|0
1646614800000|2022-03-07 01:00:00|14228.3|14218.3|14256.3|14246.3|14264.3|14254.3|14228.3|14218.3|5090
1646615100000|2022-03-07 01:05:00|14255.8|14245.8|14240.8|14230.8|14258.8|14248.8|14237.3|14227.3|3306
1646615400000|2022-03-07 01:10:00|14241.8|14231.8|14230.8|14220.8|14257.3|14247.3|14228.8|14218.8|3642
1646615700000|2022-03-07 01:15:00|14230.3|14220.3|14200.3|14190.3|14230.3|14220.3|14181.3|14171.3|7911
1646616000000|2022-03-07 01:20:00|14200.8|14190.8|14204.8|14194.8|14213.8|14203.8|14196.3|14186.3|3935
1646616300000|2022-03-07 01:25:00|14203.3|14193.3|14147.3|14137.3|14207.3|14197.3|14133.3|14123.3|7515
1646616600000|2022-03-07 01:30:00|14152.8|14142.8|14141.3|14131.3|14193.3|14183.3|14095.3|14085.3|28285
1646616900000|2022-03-07 01:35:00|14138.8|14128.8|14103.3|14093.3|14138.8|14128.8|14078.8|14068.8|16421
1646617200000|2022-03-07 01:40:00|14102.3|14092.3|14051.3|14041.3|14109.3|14099.3|14045.3|14035.3|10759
1646617500000|2022-03-07 01:45:00|14053.3|14043.3|14012.3|14002.3|14084.3|14074.3|14012.3|14002.3|11121
1646617800000|2022-03-07 01:50:00|14011.3|14001.3|13972.3|13962.3|14011.3|14001.3|13961.3|13951.3|9980
1646618100000|2022-03-07 01:55:00|13974.3|13964.3|13973.3|13963.3|13989.3|13979.3|13940.3|13930.3|9098
1646618400000|2022-03-07 02:00:00|13972.3|13962.3|13994.3|13984.3|14003.3|13993.3|13964.3|13954.3|7141
1646618700000|2022-03-07 02:05:00|13993.3|13983.3|14025.3|14015.3|14030.3|14020.3|13991.3|13981.3|5638
1646619000000|2022-03-07 02:10:00|14026.3|14016.3|13990.3|13980.3|14030.3|14020.3|13986.3|13976.3|5763
1646619300000|2022-03-07 02:15:00|13991.3|13981.3|14018.3|14008.3|14028.3|14018.3|13984.3|13974.3|5183
1646619600000|2022-03-07 02:20:00|14019.3|14009.3|14025.3|14015.3|14047.3|14037.3|14014.3|14004.3|4435
1646619900000|2022-03-07 02:25:00|14026.3|14016.3|14021.3|14011.3|14031.3|14021.3|14012.3|14002.3|3096
1646620200000|2022-03-07 02:30:00|14020.3|14010.3|14026.3|14016.3|14026.3|14016.3|14001.3|13991.3|3132
1646620500000|2022-03-07 02:35:00|14024.3|14014.3|14023.3|14013.3|14025.3|14015.3|14008.3|13998.3|4259
1646620800000|2022-03-07 02:40:00|14024.3|14014.3|13998.3|13988.3|14026.3|14016.3|13995.3|13985.3|3454
1646621100000|2022-03-07 02:45:00|13997.3|13987.3|13983.3|13973.3|13997.3|13987.3|13975.3|13965.3|2701
1646621400000|2022-03-07 02:50:00|13984.3|13974.3|13985.3|13975.3|14001.3|13991.3|13981.3|13971.3|2862
1646621700000|2022-03-07 02:55:00|13984.3|13974.3|13979.3|13969.3|13998.3|13988.3|13976.3|13966.3|2208
1646622000000|2022-03-07 03:00:00|13978.3|13968.3|13951.3|13941.3|13988.3|13978.3|13947.3|13937.3|3452
1646622300000|2022-03-07 03:05:00|13953.3|13943.3|13939.3|13929.3|13958.3|13948.3|13932.3|13922.3|4255
1646622600000|2022-03-07 03:10:00|13940.3|13930.3|13930.3|13920.3|13954.3|13944.3|13928.3|13918.3|4176
1646622900000|2022-03-07 03:15:00|13929.3|13919.3|13963.3|13953.3|13967.3|13957.3|13929.3|13919.3|2994
1646623200000|2022-03-07 03:20:00|13962.3|13952.3|13981.3|13971.3|13981.3|13971.3|13952.3|13942.3|3102
1646623500000|2022-03-07 03:25:00|13982.3|13972.3|13967.3|13957.3|13989.3|13979.3|13962.3|13952.3|4583
1646623800000|2022-03-07 03:30:00|13965.3|13955.3|13967.3|13957.3|13968.3|13958.3|13955.3|13945.3|1366
1646624100000|2022-03-07 03:35:00|13968.3|13958.3|13966.3|13956.3|13971.3|13961.3|13960.3|13950.3|1160
1646624400000|2022-03-07 03:40:00|13967.3|13957.3|13963.3|13953.3|13973.3|13963.3|13961.3|13951.3|625
1646624700000|2022-03-07 03:45:00|13965.3|13955.3|13964.3|13954.3|13974.3|13964.3|13964.3|13954.3|651
1646625000000|2022-03-07 03:50:00|13966.3|13956.3|13963.3|13953.3|13969.3|13959.3|13959.3|13949.3|549
1646625300000|2022-03-07 03:55:00|13962.3|13952.3|13949.3|13939.3|13962.3|13952.3|13949.3|13939.3|904
1646625600000|2022-03-07 04:00:00|13951.3|13941.3|13947.3|13937.3|13956.3|13946.3|13946.3|13936.3|697
1646625900000|2022-03-07 04:05:00|13946.3|13936.3|13942.3|13932.3|13947.3|13937.3|13940.3|13930.3|775
1646626200000|2022-03-07 04:10:00|13943.3|13933.3|13937.3|13927.3|13948.3|13938.3|13937.3|13927.3|683
1646626500000|2022-03-07 04:15:00|13936.3|13926.3|13944.3|13934.3|13947.3|13937.3|13935.3|13925.3|801
1646626800000|2022-03-07 04:20:00|13945.3|13935.3|13941.3|13931.3|13945.3|13935.3|13938.3|13928.3|515
1646627100000|2022-03-07 04:25:00|13942.3|13932.3|13938.3|13928.3|13948.3|13938.3|13936.3|13926.3|726
1646627400000|2022-03-07 04:30:00|13939.3|13929.3|13938.3|13928.3|13944.3|13934.3|13936.3|13926.3|595
1646627700000|2022-03-07 04:35:00|13937.3|13927.3|13932.3|13922.3|13942.3|13932.3|13931.3|13921.3|583
1646628000000|2022-03-07 04:40:00|13933.3|13923.3|13925.3|13915.3|13936.3|13926.3|13924.3|13914.3|1618
1646628300000|2022-03-07 04:45:00|13926.3|13916.3|13925.3|13915.3|13929.3|13919.3|13921.3|13911.3|1226
1646628600000|2022-03-07 04:50:00|13924.3|13914.3|13928.3|13918.3|13934.3|13924.3|13921.3|13911.3|905
1646628900000|2022-03-07 04:55:00|13927.3|13917.3|13938.3|13928.3|13939.3|13929.3|13927.3|13917.3|839
1646629200000|2022-03-07 05:00:00|13937.3|13927.3|13914.3|13904.3|13954.3|13944.3|13903.3|13893.3|9669
1646629500000|2022-03-07 05:05:00|13913.3|13903.3|13922.3|13912.3|13938.3|13928.3|13910.3|13900.3|4191
1646629800000|2022-03-07 05:10:00|13923.3|13913.3|13944.3|13934.3|13962.3|13952.3|13922.3|13912.3|3907
1646630100000|2022-03-07 05:15:00|13945.3|13935.3|13961.3|13951.3|13969.3|13959.3|13940.3|13930.3|5470
1646630400000|2022-03-07 05:20:00|13962.3|13952.3|13960.3|13950.3|13975.3|13965.3|13950.3|13940.3|4879
1646630700000|2022-03-07 05:25:00|13959.3|13949.3|13942.3|13932.3|13961.3|13951.3|13936.3|13926.3|2796
1646631000000|2022-03-07 05:30:00|13941.3|13931.3|13920.3|13910.3|13943.3|13933.3|13909.3|13899.3|5012
1646631300000|2022-03-07 05:35:00|13919.3|13909.3|13913.3|13903.3|13922.3|13912.3|13891.3|13881.3|5194
1646631600000|2022-03-07 05:40:00|13911.3|13901.3|13913.3|13903.3|13917.3|13907.3|13899.3|13889.3|3190
1646631900000|2022-03-07 05:45:00|13912.3|13902.3|13903.3|13893.3|13922.3|13912.3|13898.3|13888.3|2737
1646632200000|2022-03-07 05:50:00|13904.3|13894.3|13885.3|13875.3|13908.3|13898.3|13884.3|13874.3|4659
1646632500000|2022-03-07 05:55:00|13888.3|13878.3|13904.3|13894.3|13908.3|13898.3|13875.3|13865.3|4803
1646632800000|2022-03-07 06:00:00|13903.3|13893.3|13879.3|13869.3|13921.3|13911.3|13878.3|13868.3|4521
1646633100000|2022-03-07 06:05:00|13878.3|13868.3|13903.3|13893.3|13904.3|13894.3|13869.3|13859.3|2985
1646633400000|2022-03-07 06:10:00|13905.3|13895.3|13896.3|13886.3|13915.3|13905.3|13896.3|13886.3|3306
1646633700000|2022-03-07 06:15:00|13897.3|13887.3|13865.3|13855.3|13897.3|13887.3|13858.3|13848.3|4248
1646634000000|2022-03-07 06:20:00|13866.3|13856.3|13851.3|13841.3|13875.3|13865.3|13851.3|13841.3|3957
1646634300000|2022-03-07 06:25:00|13853.3|13843.3|13843.3|13833.3|13856.3|13846.3|13829.3|13819.3|6014
1646634600000|2022-03-07 06:30:00|13842.3|13832.3|13837.3|13827.3|13868.3|13858.3|13836.3|13826.3|4251
1646634900000|2022-03-07 06:35:00|13838.3|13828.3|13795.3|13785.3|13842.3|13832.3|13793.3|13783.3|7555
1646635200000|2022-03-07 06:40:00|13796.3|13786.3|13775.3|13765.3|13807.3|13797.3|13773.3|13763.3|9691
1646635500000|2022-03-07 06:45:00|13776.3|13766.3|13801.3|13791.3|13816.3|13806.3|13776.3|13766.3|7129
1646635800000|2022-03-07 06:50:00|13803.3|13793.3|13820.3|13810.3|13820.3|13810.3|13799.3|13789.3|7490
1646636100000|2022-03-07 06:55:00|13823.3|13813.3|13816.3|13806.3|13829.3|13819.3|13814.3|13804.3|6611
1646636400000|2022-03-07 07:00:00|13817.3|13807.3|13796.3|13786.3|13831.3|13821.3|13789.3|13779.3|4637
1646636700000|2022-03-07 07:05:00|13799.3|13789.3|13811.3|13801.3|13820.3|13810.3|13788.3|13778.3|1531
1646637000000|2022-03-07 07:10:00|13810.3|13800.3|13837.3|13827.3|13841.3|13831.3|13806.3|13796.3|1872
1646637300000|2022-03-07 07:15:00|13836.3|13826.3|13820.3|13810.3|13841.3|13831.3|13817.3|13807.3|1903
1646637600000|2022-03-07 07:20:00|13818.3|13808.3|13813.3|13803.3|13829.3|13819.3|13808.3|13798.3|891
1646637900000|2022-03-07 07:25:00|13812.3|13802.3|13820.3|13810.3|13822.3|13812.3|13812.3|13802.3|605
1646638200000|2022-03-07 07:30:00|13819.3|13809.3|13821.3|13811.3|13838.3|13828.3|13818.3|13808.3|1404
1646638500000|2022-03-07 07:35:00|13826.3|13816.3|13816.3|13806.3|13826.3|13816.3|13807.3|13797.3|1244
1646638800000|2022-03-07 07:40:00|13821.3|13811.3|13806.3|13796.3|13821.3|13811.3|13806.3|13796.3|1256
1646639100000|2022-03-07 07:45:00|13807.3|13797.3|13794.3|13784.3|13812.3|13802.3|13789.3|13779.3|2448
1646639400000|2022-03-07 07:50:00|13799.3|13789.3|13794.3|13784.3|13801.3|13791.3|13786.3|13776.3|1383
1646639700000|2022-03-07 07:55:00|13795.3|13785.3|13804.3|13794.3|13806.3|13796.3|13788.3|13778.3|2351
1646640000000|2022-03-07 08:00:00|13805.3|13795.3|13796.3|13784.3|13828.3|13816.3|13796.3|13784.3|2205
1646640300000|2022-03-07 08:05:00|13795.3|13783.3|13795.3|13784.3|13816.3|13805.3|13793.3|13782.3|3611
1646640600000|2022-03-07 08:10:00|13797.3|13785.3|13771.3|13759.3|13799.3|13788.3|13758.3|13746.3|4741
1646640900000|2022-03-07 08:15:00|13770.3|13758.3|13777.3|13766.3|13808.3|13797.3|13768.3|13757.3|4305
1646641200000|2022-03-07 08:20:00|13778.3|13767.3|13778.3|13766.3|13790.3|13779.3|13772.3|13761.3|2484
1646641500000|2022-03-07 08:25:00|13777.3|13764.3|13791.3|13778.3|13798.3|13786.3|13771.3|13759.3|2276
1646641800000|2022-03-07 08:30:00|13790.9|13766.9|13780.2|13756.2|13790.9|13766.9|13727.4|13703.4|0
1646642100000|2022-03-07 08:35:00|13778.1|13754.1|13803.4|13779.4|13837|13813|13767.4|13743.4|1642
1646642400000|2022-03-07 08:40:00|13803.8|13779.8|13783.3|13759.3|13814|13790|13774.2|13750.2|0
1646642700000|2022-03-07 08:45:00|13783.1|13759.1|13782.4|13758.4|13810|13786|13776|13752|0
1646643000000|2022-03-07 08:50:00|13782.7|13758.7|13817.6|13793.6|13819.6|13795.6|13776|13752|0
1646643300000|2022-03-07 08:55:00|13817.7|13793.7|13835.5|13811.5|13849.1|13825.1|13813.9|13789.9|0
1646643600000|2022-03-07 09:00:00|13836.5|13812.5|13777.3|13766.3|13836.5|13812.5|13777.3|13766.3|1222
1646643900000|2022-03-07 09:05:00|13779.3|13765.3|13817.3|13806.3|13819.3|13807.3|13779.3|13765.3|705
1646644200000|2022-03-07 09:10:00|13818.3|13805.3|13814.3|13802.3|13820.3|13809.3|13813.3|13802.3|612
1646644500000|2022-03-07 09:15:00|13813.3|13801.3|13793.3|13782.3|13817.3|13805.3|13792.3|13781.3|378
1646644800000|2022-03-07 09:20:00|13794.3|13783.3|13794.3|13783.3|13804.3|13793.3|13792.3|13781.3|255
1646645100000|2022-03-07 09:25:00|13795.3|13784.3|13795.3|13784.3|13806.3|13795.3|13792.3|13781.3|304
1646645400000|2022-03-07 09:30:00|13796.3|13785.3|13793.3|13782.3|13799.3|13788.3|13791.3|13780.3|582
1646645700000|2022-03-07 09:35:00|13794.3|13781.3|13794.3|13782.3|13798.3|13787.3|13792.3|13781.3|301
1646646000000|2022-03-07 09:40:00|13793.3|13783.3|13792.3|13780.3|13799.3|13788.3|13786.3|13775.3|345
1646646300000|2022-03-07 09:45:00|13791.3|13781.3|13788.3|13777.3|13792.3|13781.3|13780.3|13768.3|359
1646646600000|2022-03-07 09:50:00|13789.3|13780.3|13790.3|13778.3|13793.3|13782.3|13781.3|13770.3|518
1646646900000|2022-03-07 09:55:00|13789.3|13781.3|13794.3|13783.3|13799.3|13788.3|13785.3|13774.3|296
1646647200000|2022-03-07 10:00:00|13795.3|13782.3|13794.3|13783.3|13801.3|13790.3|13791.3|13780.3|200
1646647500000|2022-03-07 10:05:00|13795.3|13782.3|13794.3|13783.3|13797.3|13786.3|13786.3|13775.3|308
1646647800000|2022-03-07 10:10:00|13795.3|13785.3|13807.3|13795.3|13811.3|13799.3|13794.3|13783.3|320
1646648100000|2022-03-07 10:15:00|13808.3|13796.3|13807.3|13796.3|13810.3|13798.3|13801.3|13790.3|133
1646648400000|2022-03-07 10:20:00|13808.3|13794.3|13810.3|13799.3|13814.3|13803.3|13805.3|13794.3|117
1646648700000|2022-03-07 10:25:00|13809.3|13798.3|13800.3|13789.3|13814.3|13803.3|13798.3|13787.3|168
1646649000000|2022-03-07 10:30:00|13801.3|13790.3|13794.3|13783.3|13803.3|13792.3|13792.3|13781.3|283
1646649300000|2022-03-07 10:35:00|13793.3|13782.3|13787.3|13776.3|13803.3|13792.3|13787.3|13775.3|272
1646649600000|2022-03-07 10:40:00|13786.3|13775.3|13780.3|13769.3|13792.3|13780.3|13777.3|13766.3|545
1646649900000|2022-03-07 10:45:00|13781.3|13770.3|13780.3|13769.3|13791.3|13779.3|13776.3|13765.3|321
1646650200000|2022-03-07 10:50:00|13781.3|13770.3|13786.3|13774.3|13793.3|13781.3|13781.3|13770.3|306
1646650500000|2022-03-07 10:55:00|13787.3|13775.3|13776.3|13765.3|13791.3|13780.3|13775.3|13764.3|434
1646650800000|2022-03-07 11:00:00|13777.3|13766.3|13770.3|13758.3|13779.3|13767.3|13768.3|13756.3|213
1646651100000|2022-03-07 11:05:00|13771.3|13759.3|13782.3|13771.3|13782.3|13771.3|13767.3|13756.3|576
1646651400000|2022-03-07 11:10:00|13783.3|13772.3|13790.3|13779.3|13793.3|13782.3|13781.3|13770.3|450
1646651700000|2022-03-07 11:15:00|13791.3|13780.3|13783.3|13771.3|13792.3|13780.3|13766.3|13755.3|434
1646652000000|2022-03-07 11:20:00|13782.3|13772.3|13795.3|13784.3|13797.3|13786.3|13780.3|13769.3|287
1646652300000|2022-03-07 11:25:00|13794.3|13783.3|13790.3|13779.3|13798.3|13787.3|13790.3|13779.3|200
1646652600000|2022-03-07 11:30:00|13791.3|13780.3|13782.3|13771.3|13795.3|13784.3|13781.3|13770.3|364
1646652900000|2022-03-07 11:35:00|13783.3|13772.3|13780.3|13769.3|13784.3|13773.3|13779.3|13768.3|248
1646653200000|2022-03-07 11:40:00|13781.3|13768.3|13784.3|13773.3|13791.3|13780.3|13781.3|13768.3|183
1646653500000|2022-03-07 11:45:00|13785.3|13774.3|13782.3|13771.3|13788.3|13777.3|13780.3|13769.3|255
1646653800000|2022-03-07 11:50:00|13783.3|13772.3|13796.3|13785.3|13799.3|13788.3|13782.3|13771.3|513
1646654100000|2022-03-07 11:55:00|13797.3|13786.3|13802.3|13791.3|13805.3|13794.3|13794.3|13783.3|372
1646654400000|2022-03-07 12:00:00|13803.3|13792.3|13821.3|13809.3|13822.3|13811.3|13803.3|13792.3|413
1646654700000|2022-03-07 12:05:00|13822.3|13810.3|13826.3|13815.3|13829.3|13818.3|13816.3|13805.3|528
1646655000000|2022-03-07 12:10:00|13825.3|13813.3|13834.3|13823.3|13835.3|13824.3|13823.3|13812.3|613
1646655300000|2022-03-07 12:15:00|13835.3|13824.3|13850.3|13838.3|13850.3|13838.3|13833.3|13822.3|477
1646655600000|2022-03-07 12:20:00|13849.3|13837.3|13853.3|13842.3|13856.3|13845.3|13847.3|13835.3|307
1646655900000|2022-03-07 12:25:00|13854.3|13841.3|13852.3|13841.3|13857.3|13846.3|13842.3|13830.3|273
1646656200000|2022-03-07 12:30:00|13853.3|13840.3|13850.3|13839.3|13857.3|13845.3|13844.3|13833.3|324
1646656500000|2022-03-07 12:35:00|13851.3|13840.3|13860.3|13849.3|13861.3|13849.3|13849.3|13838.3|335
1646656800000|2022-03-07 12:40:00|13859.3|13848.3|13858.3|13846.3|13860.3|13848.3|13852.3|13841.3|237
1646657100000|2022-03-07 12:45:00|13859.3|13847.3|13851.3|13840.3|13862.3|13851.3|13851.3|13840.3|303
1646657400000|2022-03-07 12:50:00|13850.3|13839.3|13863.3|13852.3|13864.3|13853.3|13850.3|13839.3|492
1646657700000|2022-03-07 12:55:00|13862.3|13851.3|13854.3|13843.3|13866.3|13855.3|13852.3|13841.3|413
1646658000000|2022-03-07 13:00:00|13856.3|13845.3|13853.3|13842.3|13859.3|13848.3|13850.3|13839.3|488
1646658300000|2022-03-07 13:05:00|13854.3|13845.3|13868.3|13857.3|13868.3|13857.3|13853.3|13842.3|1140
1646658600000|2022-03-07 13:10:00|13869.3|13858.3|13866.3|13855.3|13874.3|13863.3|13865.3|13854.3|224
1646658900000|2022-03-07 13:15:00|13865.3|13854.3|13871.3|13860.3|13871.3|13860.3|13864.3|13853.3|474
1646659200000|2022-03-07 13:20:00|13870.3|13859.3|13871.3|13860.3|13875.3|13864.3|13866.3|13854.3|445
1646659500000|2022-03-07 13:25:00|13872.3|13861.3|13860.3|13849.3|13874.3|13863.3|13859.3|13848.3|504
1646659800000|2022-03-07 13:30:00|13859.3|13848.3|13865.3|13854.3|13866.3|13855.3|13856.3|13844.3|254
1646660100000|2022-03-07 13:35:00|13864.3|13853.3|13862.3|13850.3|13867.3|13856.3|13854.3|13842.3|336
1646660400000|2022-03-07 13:40:00|13861.3|13851.3|13863.3|13852.3|13866.3|13855.3|13857.3|13846.3|266
1646660700000|2022-03-07 13:45:00|13862.3|13851.3|13871.3|13859.3|13871.3|13860.3|13859.3|13848.3|320
1646661000000|2022-03-07 13:50:00|13870.3|13858.3|13877.3|13866.3|13881.3|13870.3|13863.3|13851.3|710
1646661300000|2022-03-07 13:55:00|13878.3|13867.3|13871.3|13860.3|13886.3|13875.3|13871.3|13860.3|502
1646661600000|2022-03-07 14:00:00|13872.3|13861.3|13879.3|13868.3|13891.3|13880.3|13869.3|13858.3|553
1646661900000|2022-03-07 14:05:00|13878.3|13867.3|13884.3|13872.3|13894.3|13883.3|13878.3|13867.3|744
1646662200000|2022-03-07 14:10:00|13885.3|13873.3|13885.3|13874.3|13886.3|13875.3|13878.3|13866.3|361
1646662500000|2022-03-07 14:15:00|13886.3|13875.3|13874.3|13863.3|13891.3|13880.3|13873.3|13862.3|508
1646662800000|2022-03-07 14:20:00|13876.3|13864.3|13887.3|13876.3|13887.3|13876.3|13874.3|13863.3|662
1646663100000|2022-03-07 14:25:00|13885.3|13874.3|13890.3|13879.3|13896.3|13885.3|13882.3|13871.3|638
1646663400000|2022-03-07 14:30:00|13891.3|13880.3|13890.3|13878.3|13899.3|13887.3|13888.3|13877.3|1336
1646663700000|2022-03-07 14:35:00|13889.3|13877.3|13890.3|13878.3|13897.3|13885.3|13883.3|13872.3|483
1646664000000|2022-03-07 14:40:00|13889.3|13877.3|13868.3|13857.3|13893.3|13882.3|13867.3|13856.3|708
1646664300000|2022-03-07 14:45:00|13867.3|13856.3|13866.3|13855.3|13877.3|13866.3|13860.3|13849.3|295
1646664600000|2022-03-07 14:50:00|13867.3|13856.3|13874.3|13863.3|13878.3|13866.3|13866.3|13855.3|190
1646664900000|2022-03-07 14:55:00|13875.3|13864.3|13867.3|13856.3|13887.3|13876.3|13865.3|13854.3|340
1646665200000|2022-03-07 15:00:00|13866.3|13855.3|13870.3|13859.3|13872.3|13860.3|13861.3|13850.3|291
1646665500000|2022-03-07 15:05:00|13871.3|13858.3|13864.3|13853.3|13875.3|13863.3|13862.3|13851.3|177
1646665800000|2022-03-07 15:10:00|13863.3|13852.3|13840.3|13829.3|13867.3|13856.3|13839.3|13828.3|375
1646666100000|2022-03-07 15:15:00|13841.3|13830.3|13825.3|13814.3|13848.3|13837.3|13825.3|13814.3|948
1646666400000|2022-03-07 15:20:00|13826.3|13815.3|13812.3|13801.3|13834.3|13823.3|13811.3|13799.3|519
1646666700000|2022-03-07 15:25:00|13813.3|13802.3|13820.3|13809.3|13824.3|13813.3|13811.3|13800.3|254
1646667000000|2022-03-07 15:30:00|13819.3|13808.3|13817.3|13806.3|13830.3|13819.3|13815.3|13804.3|396
1646667300000|2022-03-07 15:35:00|13818.3|13807.3|13824.3|13813.3|13834.3|13822.3|13817.3|13806.3|361
1646667600000|2022-03-07 15:40:00|13823.3|13812.3|13821.3|13810.3|13832.3|13821.3|13814.3|13803.3|322
1646667900000|2022-03-07 15:45:00|13822.3|13809.3|13821.3|13810.3|13834.3|13823.3|13814.3|13803.3|454
1646668200000|2022-03-07 15:50:00|13822.3|13811.3|13813.3|13802.3|13830.3|13819.3|13813.3|13802.3|446
1646668500000|2022-03-07 15:55:00|13814.3|13803.3|13822.3|13811.3|13828.3|13817.3|13807.3|13796.3|433
1646668800000|2022-03-07 16:00:00|13820.3|13809.3|13819.3|13807.3|13826.3|13815.3|13807.3|13796.3|233
1646669100000|2022-03-07 16:05:00|13820.3|13808.3|13815.3|13804.3|13827.3|13816.3|13810.3|13799.3|329
1646669400000|2022-03-07 16:10:00|13814.3|13803.3|13808.3|13797.3|13820.3|13809.3|13805.3|13794.3|179
1646669700000|2022-03-07 16:15:00|13807.3|13796.3|13822.3|13811.3|13826.3|13815.3|13807.3|13795.3|191
1646670000000|2022-03-07 16:20:00|13821.3|13810.3|13815.3|13804.3|13824.3|13813.3|13807.3|13796.3|317
1646670300000|2022-03-07 16:25:00|13816.3|13805.3|13807.3|13795.3|13818.3|13806.3|13806.3|13795.3|253
1646670600000|2022-03-07 16:30:00|13806.3|13794.3|13795.3|13784.3|13807.3|13796.3|13793.3|13782.3|374
1646670900000|2022-03-07 16:35:00|13796.3|13785.3|13785.3|13773.3|13797.3|13785.3|13784.3|13773.3|317
1646671200000|2022-03-07 16:40:00|13784.3|13772.3|13786.3|13775.3|13788.3|13777.3|13776.3|13765.3|356
1646671500000|2022-03-07 16:45:00|13787.3|13776.3|13795.3|13784.3|13806.3|13795.3|13786.3|13776.3|388
1646671800000|2022-03-07 16:50:00|13794.3|13783.3|13793.3|13781.3|13802.3|13791.3|13788.3|13776.3|222
1646672100000|2022-03-07 16:55:00|13792.3|13780.3|13784.3|13772.3|13792.3|13781.3|13778.3|13767.3|318
1646672400000|2022-03-07 17:00:00|13783.3|13771.3|13788.3|13777.3|13789.3|13777.3|13779.3|13768.3|466
1646672700000|2022-03-07 17:05:00|13787.3|13776.3|13789.3|13778.3|13790.3|13779.3|13780.3|13769.3|201
1646673000000|2022-03-07 17:10:00|13790.3|13779.3|13792.3|13780.3|13795.3|13784.3|13788.3|13777.3|287
1646673300000|2022-03-07 17:15:00|13791.3|13779.3|13779.3|13768.3|13799.3|13788.3|13776.3|13765.3|531
1646673600000|2022-03-07 17:20:00|13780.3|13767.3|13762.3|13750.3|13781.3|13770.3|13757.3|13746.3|571
1646673900000|2022-03-07 17:25:00|13761.3|13751.3|13761.3|13750.3|13763.3|13752.3|13754.3|13743.3|264
1646674200000|2022-03-07 17:30:00|13760.3|13749.3|13757.3|13745.3|13761.3|13750.3|13746.3|13735.3|570
1646674500000|2022-03-07 17:35:00|13758.3|13746.3|13771.3|13760.3|13774.3|13763.3|13758.3|13746.3|461
1646674800000|2022-03-07 17:40:00|13772.3|13761.3|13773.3|13762.3|13780.3|13769.3|13771.3|13760.3|519
1646675100000|2022-03-07 17:45:00|13772.3|13761.3|13782.3|13771.3|13784.3|13773.3|13767.3|13756.3|320
1646675400000|2022-03-07 17:50:00|13781.3|13770.3|13779.3|13767.3|13799.3|13788.3|13776.3|13765.3|593
1646675700000|2022-03-07 17:55:00|13778.3|13768.3|13778.3|13767.3|13780.3|13769.3|13769.3|13758.3|305
1646676000000|2022-03-07 18:00:00|13777.3|13766.3|13791.3|13780.3|13800.3|13789.3|13776.3|13765.3|403
1646676300000|2022-03-07 18:05:00|13790.3|13779.3|13789.3|13778.3|13802.3|13790.3|13789.3|13778.3|278
1646676600000|2022-03-07 18:10:00|13788.3|13777.3|13762.3|13751.3|13790.3|13779.3|13762.3|13750.3|916
1646676900000|2022-03-07 18:15:00|13761.3|13750.3|13753.3|13741.3|13762.3|13750.3|13747.3|13736.3|422
1646677200000|2022-03-07 18:20:00|13752.3|13740.3|13755.3|13743.3|13758.3|13747.3|13745.3|13734.3|268
1646677500000|2022-03-07 18:25:00|13756.3|13745.3|13774.3|13763.3|13778.3|13767.3|13756.3|13745.3|601
1646677800000|2022-03-07 18:30:00|13773.3|13762.3|13773.3|13761.3|13783.3|13772.3|13772.3|13760.3|303
1646678100000|2022-03-07 18:35:00|13772.3|13762.3|13781.3|13770.3|13786.3|13775.3|13771.3|13760.3|224
1646678400000|2022-03-07 18:40:00|13780.3|13769.3|13780.3|13769.3|13798.3|13787.3|13777.3|13766.3|452
1646678700000|2022-03-07 18:45:00|13779.3|13768.3|13779.3|13768.3|13785.3|13774.3|13776.3|13765.3|279
1646679000000|2022-03-07 18:50:00|13780.3|13769.3|13781.3|13770.3|13784.3|13773.3|13778.3|13767.3|255
1646679300000|2022-03-07 18:55:00|13780.3|13768.3|13773.3|13762.3|13782.3|13770.3|13770.3|13759.3|216
1646679600000|2022-03-07 19:00:00|13774.3|13763.3|13771.3|13759.3|13779.3|13768.3|13769.3|13758.3|249
1646679900000|2022-03-07 19:05:00|13772.3|13760.3|13766.3|13755.3|13773.3|13762.3|13761.3|13750.3|263
1646680200000|2022-03-07 19:10:00|13765.3|13754.3|13779.3|13767.3|13781.3|13770.3|13765.3|13754.3|132
1646680500000|2022-03-07 19:15:00|13780.3|13768.3|13787.3|13776.3|13788.3|13777.3|13774.3|13763.3|372
1646680800000|2022-03-07 19:20:00|13786.3|13774.3|13765.3|13753.3|13786.3|13774.3|13763.3|13752.3|233
1646681100000|2022-03-07 19:25:00|13764.3|13754.3|13761.3|13750.3|13767.3|13756.3|13760.3|13748.3|209
1646681400000|2022-03-07 19:30:00|13760.3|13749.3|13752.3|13741.3|13762.3|13751.3|13752.3|13740.3|182
1646681700000|2022-03-07 19:35:00|13753.3|13743.3|13766.3|13755.3|13766.3|13755.3|13752.3|13742.3|179
1646682000000|2022-03-07 19:40:00|13767.3|13756.3|13753.8|13743.8|13769.3|13758.3|13753.3|13741.3|213
1646682300000|2022-03-07 19:45:00|13753.3|13743.3|13766.3|13756.3|13766.3|13756.3|13750.8|13740.8|156
1646682600000|2022-03-07 19:50:00|13765.8|13755.8|13753.8|13743.8|13766.8|13756.8|13753.8|13743.8|160
1646682900000|2022-03-07 19:55:00|13754.3|13744.3|13749.8|13739.8|13766.3|13756.3|13749.3|13739.3|284
1646683200000|2022-03-07 20:00:00|13750.8|13740.8|13748.3|13738.3|13754.8|13744.8|13744.3|13734.3|216
1646683500000|2022-03-07 20:05:00|13747.8|13737.8|13748.3|13738.3|13750.8|13740.8|13741.8|13731.8|218
1646683800000|2022-03-07 20:10:00|13748.8|13738.8|13740.3|13730.3|13752.8|13742.8|13738.8|13728.8|181
1646684100000|2022-03-07 20:15:00|13739.8|13729.8|13740.3|13730.3|13743.3|13733.3|13734.8|13724.8|181
1646684400000|2022-03-07 20:20:00|13740.8|13730.8|13739.8|13729.8|13747.8|13737.8|13737.8|13727.8|214
1646684700000|2022-03-07 20:25:00|13740.8|13730.8|13741.8|13731.8|13749.8|13739.8|13740.3|13730.3|364
1646685000000|2022-03-07 20:30:00|13740.8|13730.8|13734.8|13724.8|13740.8|13730.8|13733.8|13723.8|245
1646685300000|2022-03-07 20:35:00|13735.8|13725.8|13731.8|13721.8|13737.8|13727.8|13731.8|13721.8|209
1646685600000|2022-03-07 20:40:00|13730.8|13720.8|13743.3|13733.3|13744.8|13734.8|13726.8|13716.8|651
1646685900000|2022-03-07 20:45:00|13742.8|13732.8|13734.3|13724.3|13744.8|13734.8|13732.8|13722.8|285
1646686200000|2022-03-07 20:50:00|13733.8|13723.8|13727.8|13717.8|13740.8|13730.8|13726.8|13716.8|439
1646686500000|2022-03-07 20:55:00|13727.3|13717.3|13726.3|13716.3|13733.8|13723.8|13724.8|13714.8|372
1646686800000|2022-03-07 21:00:00|13726.8|13716.8|13730.8|13720.8|13734.3|13724.3|13726.8|13716.8|255
1646687100000|2022-03-07 21:05:00|13729.3|13719.3|13721.8|13711.8|13729.3|13719.3|13721.8|13711.8|205
1646687400000|2022-03-07 21:10:00|13720.8|13710.8|13723.8|13713.8|13723.8|13713.8|13708.3|13698.3|393
1646687700000|2022-03-07 21:15:00|13730|13706|13723.6|13699.6|13734.1|13710.1|13723.6|13699.6|0
1646688000000|2022-03-07 21:20:00|13723|13699|13716.2|13692.2|13723.6|13699.6|13714.2|13690.2|0
1646688300000|2022-03-07 21:25:00|13716.5|13692.5|13712.2|13688.2|13720.8|13696.8|13712.2|13688.2|0
1646688600000|2022-03-07 21:30:00|13712.9|13688.9|13723.3|13699.3|13723.3|13699.3|13712.2|13688.2|0
1646688900000|2022-03-07 21:35:00|13723.9|13699.9|13713.1|13689.1|13726.1|13702.1|13711.8|13687.8|0
1646689200000|2022-03-07 21:40:00|13713.8|13689.8|13721.6|13697.6|13724.9|13700.9|13713.8|13689.8|0
1646689500000|2022-03-07 21:45:00|13721.3|13697.3|13722.5|13698.5|13728.2|13704.2|13717.6|13693.6|0
1646689800000|2022-03-07 21:50:00|13722.9|13698.9|13713.7|13689.7|13722.9|13698.9|13712|13688|0
1646690100000|2022-03-07 21:55:00|13715|13691|13711.9|13687.9|13717.1|13693.1|13711.5|13687.5|0
1646690400000|2022-03-07 22:00:00|13712.7|13688.7|13710.4|13686.4|13712.7|13688.7|13709|13685|0
1646690700000|2022-03-07 22:05:00|13710.9|13686.9|13709.4|13685.4|13710.9|13686.9|13707.6|13683.6|0
1646691000000|2022-03-07 22:10:00|13710.4|13686.4|13712.4|13688.4|13712.4|13688.4|13710.3|13686.3|0
1646691300000|2022-03-07 22:15:00|13712.3|13688.3|13711.9|13687.9|13712.5|13688.5|13710.8|13686.8|0
1646691600000|2022-03-07 22:20:00|13712|13688|13713.1|13689.1|13713.1|13689.1|13711.6|13687.6|0
1646691900000|2022-03-07 22:25:00|13712.9|13688.9|13712.1|13688.1|13712.9|13688.9|13711.8|13687.8|0
1646692200000|2022-03-07 22:30:00|13712.2|13688.2|13712.4|13688.4|13713.1|13689.1|13711.9|13687.9|0
1646692500000|2022-03-07 22:35:00|13712.3|13688.3|13712.2|13688.2|13713.1|13689.1|13711.9|13687.9|0
1646692800000|2022-03-07 22:40:00|13711.9|13687.9|13712.5|13688.5|13713.5|13689.5|13711.9|13687.9|0
1646693100000|2022-03-07 22:45:00|13712.3|13688.3|13711.3|13687.3|13713|13689|13711.3|13687.3|0
1646693400000|2022-03-07 22:50:00|13710.9|13686.9|13708.5|13684.5|13710.9|13686.9|13707.2|13683.2|0
1646693700000|2022-03-07 22:55:00|13708.6|13684.6|13710.2|13686.2|13711.5|13687.5|13708.3|13684.3|0
1646694000000|2022-03-07 23:00:00|13714.2|13690.2|13715.5|13691.5|13728.3|13704.3|13701.1|13677.1|0
1646694300000|2022-03-07 23:05:00|13715.8|13691.8|13712.6|13688.6|13717.1|13693.1|13706.1|13682.1|0
1646694600000|2022-03-07 23:10:00|13712.9|13688.9|13717.2|13693.2|13718.6|13694.6|13709.6|13685.6|0
1646694900000|2022-03-07 23:15:00|13717.5|13693.5|13715.3|13691.3|13719.4|13695.4|13711.7|13687.7|0
1646695200000|2022-03-07 23:20:00|13716.6|13692.6|13720.2|13696.2|13726.4|13702.4|13716.3|13692.3|0
1646695500000|2022-03-07 23:25:00|13720.5|13696.5|13714.8|13690.8|13724.2|13700.2|13714.1|13690.1|0
1646695800000|2022-03-07 23:30:00|13714.1|13690.1|13702.6|13678.6|13715.1|13691.1|13700.5|13676.5|0
1646696100000|2022-03-07 23:35:00|13703|13679|13706.5|13682.5|13709.9|13685.9|13703|13679|0
1646696400000|2022-03-07 23:40:00|13706.1|13682.1|13710.8|13686.8|13711.1|13687.1|13705.1|13681.1|0
1646696700000|2022-03-07 23:45:00|13710.4|13686.4|13704.9|13680.9|13714.4|13690.4|13703.2|13679.2|0
1646697000000|2022-03-07 23:50:00|13706.5|13682.5|13716.5|13692.5|13717.2|13693.2|13705.2|13681.2|0
1646697300000|2022-03-07 23:55:00|13716.9|13692.9|13721.1|13697.1|13727.6|13703.6|13716.5|13692.5|0
1646697600000|2022-03-08 00:00:00|13721.7|13697.7|13725.2|13701.2|13731.5|13707.5|13720.3|13696.3|0
1646697900000|2022-03-08 00:05:00|13724.9|13700.9|13732.9|13708.9|13733.5|13709.5|13722.2|13698.2|0
1646698200000|2022-03-08 00:10:00|13731.9|13707.9|13727.3|13703.3|13732.2|13708.2|13722.4|13698.4|0
1646698500000|2022-03-08 00:15:00|13728.6|13704.6|13758.4|13734.4|13769.9|13745.9|13726.3|13702.3|0
1646698800000|2022-03-08 00:20:00|13757.9|13733.9|13738.4|13714.4|13758.4|13734.4|13735.6|13711.6|0
1646699100000|2022-03-08 00:25:00|13738.9|13714.9|13726.5|13702.5|13741.7|13717.7|13721.7|13697.7|0
1646699400000|2022-03-08 00:30:00|13726.2|13702.2|13705.9|13681.9|13726.8|13702.8|13703.4|13679.4|0
1646699700000|2022-03-08 00:35:00|13705.7|13681.7|13735.6|13711.6|13736.7|13712.7|13702.3|13678.3|0
1646700000000|2022-03-08 00:40:00|13735.7|13711.7|13726.7|13702.7|13735.9|13711.9|13709.2|13685.2|0
1646700300000|2022-03-08 00:45:00|13726.8|13702.8|13717.9|13693.9|13738.7|13714.7|13715.2|13691.2|0
1646700600000|2022-03-08 00:50:00|13717.6|13693.6|13719.7|13695.7|13721.2|13697.2|13708.5|13684.5|0
1646700900000|2022-03-08 00:55:00|13719.6|13695.6|13722.5|13698.5|13727.3|13703.3|13714.8|13690.8|0
1646701200000|2022-03-08 01:00:00|13722.7|13698.7|13796.3|13786.3|13819.3|13809.3|13722.7|13698.7|5701
1646701500000|2022-03-08 01:05:00|13796.8|13786.8|13818.3|13808.3|13830.8|13820.8|13785.8|13775.8|2426
1646701800000|2022-03-08 01:10:00|13818.8|13808.8|13827.3|13817.3|13827.3|13817.3|13807.8|13797.8|1707
1646702100000|2022-03-08 01:15:00|13826.3|13816.3|13861.3|13851.3|13865.3|13855.3|13825.8|13815.8|2944
1646702400000|2022-03-08 01:20:00|13861.8|13851.8|13862.3|13852.3|13867.8|13857.8|13849.3|13839.3|2072
1646702700000|2022-03-08 01:25:00|13862.8|13852.8|13905.7|13895.7|13927.2|13917.2|13862.8|13852.8|4674
1646703000000|2022-03-08 01:30:00|13905.2|13895.2|13953.2|13943.2|13980.2|13970.2|13905.2|13895.2|26670
1646703300000|2022-03-08 01:35:00|13952.2|13942.2|13897.7|13887.7|13974.2|13964.2|13897.7|13887.7|12867
1646703600000|2022-03-08 01:40:00|13896.7|13886.7|13982.2|13972.2|13986.7|13976.7|13887.2|13877.2|10354
1646703900000|2022-03-08 01:45:00|13981.2|13971.2|13947.2|13937.2|13981.2|13971.2|13935.2|13925.2|8277
1646704200000|2022-03-08 01:50:00|13946.2|13936.2|13903.2|13893.2|13948.2|13938.2|13903.2|13893.2|7482
1646704500000|2022-03-08 01:55:00|13904.2|13894.2|13874.2|13864.2|13914.2|13904.2|13865.2|13855.2|7540
1646704800000|2022-03-08 02:00:00|13876.2|13866.2|13861.2|13851.2|13894.2|13884.2|13844.2|13834.2|6118
1646705100000|2022-03-08 02:05:00|13860.2|13850.2|13816.2|13806.2|13876.2|13866.2|13814.2|13804.2|6214
1646705400000|2022-03-08 02:10:00|13815.2|13805.2|13840.2|13830.2|13859.2|13849.2|13815.2|13805.2|4579
1646705700000|2022-03-08 02:15:00|13841.2|13831.2|13852.2|13842.2|13861.2|13851.2|13819.2|13809.2|4715
1646706000000|2022-03-08 02:20:00|13855.2|13845.2|13830.2|13820.2|13855.2|13845.2|13812.2|13802.2|3834
1646706300000|2022-03-08 02:25:00|13831.2|13821.2|13812.2|13802.2|13831.2|13821.2|13801.2|13791.2|3783
1646706600000|2022-03-08 02:30:00|13813.2|13803.2|13835.2|13825.2|13837.2|13827.2|13804.2|13794.2|4161
1646706900000|2022-03-08 02:35:00|13836.2|13826.2|13825.2|13815.2|13853.2|13843.2|13822.2|13812.2|4156
1646707200000|2022-03-08 02:40:00|13826.2|13816.2|13803.2|13793.2|13826.2|13816.2|13797.2|13787.2|4185
1646707500000|2022-03-08 02:45:00|13804.2|13794.2|13783.2|13773.2|13810.2|13800.2|13783.2|13773.2|5127
1646707800000|2022-03-08 02:50:00|13784.2|13774.2|13798.2|13788.2|13799.2|13789.2|13767.2|13757.2|4146
1646708100000|2022-03-08 02:55:00|13796.2|13786.2|13766.2|13756.2|13815.2|13805.2|13756.2|13746.2|5940
1646708400000|2022-03-08 03:00:00|13764.2|13754.2|13735.2|13725.2|13772.2|13762.2|13731.2|13721.2|6625
1646708700000|2022-03-08 03:05:00|13733.2|13723.2|13780.2|13770.2|13785.2|13775.2|13732.2|13722.2|4485
1646709000000|2022-03-08 03:10:00|13779.2|13769.2|13709.2|13699.2|13785.2|13775.2|13708.2|13698.2|5776
1646709300000|2022-03-08 03:15:00|13708.2|13698.2|13660.2|13650.2|13718.2|13708.2|13660.2|13650.2|8996
1646709600000|2022-03-08 03:20:00|13661.2|13651.2|13673.2|13663.2|13689.2|13679.2|13623.2|13613.2|8896
1646709900000|2022-03-08 03:25:00|13674.2|13664.2|13709.2|13699.2|13727.2|13717.2|13674.2|13664.2|7928
1646710200000|2022-03-08 03:30:00|13708.2|13698.2|13716.2|13706.2|13724.2|13714.2|13703.2|13693.2|809
1646710500000|2022-03-08 03:35:00|13715.2|13705.2|13708.2|13698.2|13720.2|13710.2|13706.2|13696.2|421
1646710800000|2022-03-08 03:40:00|13705.2|13695.2|13697.2|13687.2|13708.2|13698.2|13694.2|13684.2|540
1646711100000|2022-03-08 03:45:00|13698.2|13688.2|13707.2|13697.2|13714.2|13704.2|13698.2|13688.2|426
1646711400000|2022-03-08 03:50:00|13706.2|13696.2|13710.2|13700.2|13714.2|13704.2|13705.2|13695.2|339
1646711700000|2022-03-08 03:55:00|13711.2|13701.2|13703.2|13693.2|13711.2|13701.2|13700.2|13690.2|277
1646712000000|2022-03-08 04:00:00|13702.2|13692.2|13695.2|13685.2|13704.2|13694.2|13695.2|13685.2|264
1646712300000|2022-03-08 04:05:00|13694.2|13684.2|13693.2|13683.2|13696.2|13686.2|13692.2|13682.2|192
1646712600000|2022-03-08 04:10:00|13694.2|13684.2|13691.2|13681.2|13696.2|13686.2|13689.2|13679.2|245
1646712900000|2022-03-08 04:15:00|13690.2|13680.2|13689.2|13679.2|13690.2|13680.2|13687.2|13677.2|329
1646713200000|2022-03-08 04:20:00|13688.2|13678.2|13679.2|13669.2|13688.2|13678.2|13679.2|13669.2|469
1646713500000|2022-03-08 04:25:00|13678.2|13668.2|13671.2|13661.2|13681.2|13671.2|13671.2|13661.2|414
1646713800000|2022-03-08 04:30:00|13672.2|13662.2|13674.2|13664.2|13679.2|13669.2|13671.2|13661.2|557
1646714100000|2022-03-08 04:35:00|13673.2|13663.2|13672.2|13662.2|13675.2|13665.2|13667.2|13657.2|462
1646714400000|2022-03-08 04:40:00|13671.2|13661.2|13674.2|13664.2|13679.2|13669.2|13669.2|13659.2|415
1646714700000|2022-03-08 04:45:00|13675.2|13665.2|13671.2|13661.2|13675.2|13665.2|13670.2|13660.2|300
1646715000000|2022-03-08 04:50:00|13672.2|13662.2|13671.2|13661.2|13673.2|13663.2|13669.2|13659.2|233
1646715300000|2022-03-08 04:55:00|13672.2|13662.2|13681.2|13671.2|13681.2|13671.2|13671.2|13661.2|572
1646715600000|2022-03-08 05:00:00|13679.2|13669.2|13764.2|13754.2|13774.2|13764.2|13669.2|13659.2|14111
1646715900000|2022-03-08 05:05:00|13767.2|13757.2|13747.2|13737.2|13802.2|13792.2|13737.2|13727.2|9254
1646716200000|2022-03-08 05:10:00|13749.2|13739.2|13829.2|13819.2|13830.2|13820.2|13734.2|13724.2|7072
1646716500000|2022-03-08 05:15:00|13830.2|13820.2|13811.2|13801.2|13836.2|13826.2|13788.2|13778.2|7769
1646716800000|2022-03-08 05:20:00|13812.2|13802.2|13789.2|13779.2|13819.2|13809.2|13767.2|13757.2|5609
1646717100000|2022-03-08 05:25:00|13792.2|13782.2|13758.2|13748.2|13792.2|13782.2|13749.2|13739.2|5999
1646717400000|2022-03-08 05:30:00|13759.2|13749.2|13788.2|13778.2|13793.2|13783.2|13759.2|13749.2|5918
1646717700000|2022-03-08 05:35:00|13789.2|13779.2|13803.2|13793.2|13829.2|13819.2|13783.2|13773.2|5801
1646718000000|2022-03-08 05:40:00|13805.2|13795.2|13820.2|13810.2|13831.2|13821.2|13797.2|13787.2|5922
1646718300000|2022-03-08 05:45:00|13819.2|13809.2|13835.2|13825.2|13837.2|13827.2|13803.2|13793.2|5353
1646718600000|2022-03-08 05:50:00|13833.2|13823.2|13812.2|13802.2|13834.2|13824.2|13798.2|13788.2|6311
1646718900000|2022-03-08 05:55:00|13811.2|13801.2|13800.2|13790.2|13828.2|13818.2|13799.2|13789.2|5871
1646719200000|2022-03-08 06:00:00|13801.2|13791.2|13771.2|13761.2|13805.2|13795.2|13759.2|13749.2|12352
1646719500000|2022-03-08 06:05:00|13772.2|13762.2|13741.2|13731.2|13781.2|13771.2|13736.2|13726.2|8277
1646719800000|2022-03-08 06:10:00|13742.2|13732.2|13693.2|13683.2|13743.2|13733.2|13686.2|13676.2|13315
1646720100000|2022-03-08 06:15:00|13692.2|13682.2|13652.2|13642.2|13694.2|13684.2|13643.2|13633.2|13183
1646720400000|2022-03-08 06:20:00|13651.2|13641.2|13659.2|13649.2|13670.2|13660.2|13615.2|13605.2|13788
1646720700000|2022-03-08 06:25:00|13662.2|13652.2|13658.2|13648.2|13692.2|13682.2|13644.2|13634.2|8880
1646721000000|2022-03-08 06:30:00|13659.2|13649.2|13635.2|13625.2|13673.2|13663.2|13634.2|13624.2|8244
1646721300000|2022-03-08 06:35:00|13634.2|13624.2|13630.2|13620.2|13665.2|13655.2|13625.2|13615.2|6346
1646721600000|2022-03-08 06:40:00|13631.2|13621.2|13587.2|13577.2|13649.2|13639.2|13577.2|13567.2|12020
1646721900000|2022-03-08 06:45:00|13589.2|13579.2|13539.2|13529.2|13596.2|13586.2|13510.2|13500.2|16849
1646722200000|2022-03-08 06:50:00|13538.2|13528.2|13595.2|13585.2|13599.2|13589.2|13537.2|13527.2|13772
1646722500000|2022-03-08 06:55:00|13597.2|13587.2|13557.2|13547.2|13601.2|13591.2|13544.2|13534.2|12635
1646722800000|2022-03-08 07:00:00|13559.2|13549.2|13550.2|13540.2|13566.2|13556.2|13526.2|13516.2|3918
1646723100000|2022-03-08 07:05:00|13551.2|13541.2|13572.2|13562.2|13581.2|13571.2|13550.2|13540.2|1746
1646723400000|2022-03-08 07:10:00|13571.2|13561.2|13565.2|13555.2|13571.2|13561.2|13540.2|13530.2|1902
1646723700000|2022-03-08 07:15:00|13563.2|13553.2|13577.2|13567.2|13581.2|13571.2|13549.2|13539.2|2002
1646724000000|2022-03-08 07:20:00|13578.2|13568.2|13588.2|13578.2|13593.2|13583.2|13574.2|13564.2|1647
1646724300000|2022-03-08 07:25:00|13587.2|13577.2|13601.2|13591.2|13611.2|13601.2|13586.2|13576.2|1271
1646724600000|2022-03-08 07:30:00|13602.2|13592.2|13599.2|13589.2|13617.2|13607.2|13594.2|13584.2|1352
1646724900000|2022-03-08 07:35:00|13601.2|13591.2|13586.2|13576.2|13604.2|13594.2|13586.2|13576.2|987
1646725200000|2022-03-08 07:40:00|13587.2|13577.2|13604.2|13594.2|13604.2|13594.2|13576.2|13566.2|1404
1646725500000|2022-03-08 07:45:00|13603.2|13593.2|13573.2|13563.2|13606.2|13596.2|13569.2|13559.2|3045
1646725800000|2022-03-08 07:50:00|13572.2|13562.2|13587.2|13577.2|13595.2|13585.2|13571.2|13561.2|742
1646726100000|2022-03-08 07:55:00|13588.2|13578.2|13568.2|13558.2|13588.2|13578.2|13548.2|13538.2|2263
1646726400000|2022-03-08 08:00:00|13570.2|13557.2|13582.2|13571.2|13590.2|13579.2|13554.2|13542.2|1973
1646726700000|2022-03-08 08:05:00|13584.2|13572.2|13571.2|13559.2|13591.2|13579.2|13563.2|13551.2|1638
1646727000000|2022-03-08 08:10:00|13572.2|13560.2|13610.2|13598.2|13610.2|13598.2|13572.2|13559.2|1551
1646727300000|2022-03-08 08:15:00|13609.2|13597.2|13609.2|13597.2|13612.2|13601.2|13596.2|13584.2|953
1646727600000|2022-03-08 08:20:00|13610.2|13598.2|13624.2|13612.2|13624.2|13612.2|13607.2|13595.2|1739
1646727900000|2022-03-08 08:25:00|13622.2|13611.2|13638.2|13627.2|13644.2|13633.2|13604.2|13592.2|2054
1646728200000|2022-03-08 08:30:00|13646.4|13622.4|13593.8|13569.8|13647.7|13623.7|13589.3|13565.3|0
1646728500000|2022-03-08 08:35:00|13591.4|13567.4|13622.7|13598.7|13640.4|13616.4|13589.8|13565.8|441
1646728800000|2022-03-08 08:40:00|13621.8|13597.8|13594.4|13570.4|13657|13633|13580.2|13556.2|0
1646729100000|2022-03-08 08:45:00|13594.9|13570.9|13596|13572|13636.6|13612.6|13572.2|13548.2|0
1646729400000|2022-03-08 08:50:00|13595.5|13571.5|13585.5|13561.5|13611.9|13587.9|13562.7|13538.7|0
1646729700000|2022-03-08 08:55:00|13586.5|13562.5|13601.9|13577.9|13610|13586|13576.2|13552.2|0
1646730000000|2022-03-08 09:00:00|13603.2|13579.2|13624.2|13613.2|13635.2|13624.2|13601.3|13577.3|739
1646730300000|2022-03-08 09:05:00|13625.2|13615.2|13630.2|13619.2|13634.2|13623.2|13618.2|13606.2|430
1646730600000|2022-03-08 09:10:00|13629.2|13617.2|13635.2|13624.2|13641.2|13630.2|13629.2|13616.2|463
1646730900000|2022-03-08 09:15:00|13633.2|13623.2|13635.2|13623.2|13644.2|13633.2|13633.2|13621.2|677
1646731200000|2022-03-08 09:20:00|13634.2|13624.2|13640.2|13628.2|13644.2|13633.2|13630.2|13618.2|619
1646731500000|2022-03-08 09:25:00|13639.2|13627.2|13632.2|13620.2|13643.2|13632.2|13631.2|13620.2|662
1646731800000|2022-03-08 09:30:00|13633.2|13621.2|13640.2|13628.2|13641.2|13630.2|13625.2|13613.2|334
1646732100000|2022-03-08 09:35:00|13639.2|13627.2|13630.2|13618.2|13639.2|13627.2|13627.2|13616.2|363
1646732400000|2022-03-08 09:40:00|13629.2|13617.2|13628.2|13616.2|13631.2|13619.2|13624.2|13613.2|291
1646732700000|2022-03-08 09:45:00|13627.2|13615.2|13613.2|13601.2|13629.2|13618.2|13612.2|13601.2|459
1646733000000|2022-03-08 09:50:00|13612.2|13600.2|13617.2|13606.2|13621.2|13610.2|13611.2|13600.2|353
1646733300000|2022-03-08 09:55:00|13616.2|13605.2|13607.2|13596.2|13623.2|13612.2|13605.2|13594.2|437
1646733600000|2022-03-08 10:00:00|13608.2|13595.2|13613.2|13602.2|13613.2|13602.2|13604.2|13593.2|362
1646733900000|2022-03-08 10:05:00|13614.2|13600.2|13601.2|13589.2|13614.2|13601.2|13599.2|13587.2|471
1646734200000|2022-03-08 10:10:00|13602.2|13590.2|13611.2|13600.2|13614.2|13603.2|13600.2|13589.2|371
1646734500000|2022-03-08 10:15:00|13610.2|13599.2|13596.2|13585.2|13612.2|13601.2|13595.2|13584.2|317
1646734800000|2022-03-08 10:20:00|13595.2|13584.2|13606.2|13595.2|13607.2|13596.2|13595.2|13584.2|214
1646735100000|2022-03-08 10:25:00|13607.2|13596.2|13623.2|13612.2|13625.2|13614.2|13606.2|13596.2|308
1646735400000|2022-03-08 10:30:00|13622.2|13610.2|13617.2|13606.2|13623.2|13612.2|13609.2|13597.2|243
1646735700000|2022-03-08 10:35:00|13618.2|13604.2|13609.2|13597.2|13620.2|13608.2|13608.2|13597.2|249
1646736000000|2022-03-08 10:40:00|13610.2|13598.2|13619.2|13607.2|13621.2|13610.2|13607.2|13596.2|262
1646736300000|2022-03-08 10:45:00|13620.2|13608.2|13623.2|13612.2|13625.2|13614.2|13616.2|13605.2|173
1646736600000|2022-03-08 10:50:00|13622.2|13611.2|13620.2|13609.2|13629.2|13617.2|13620.2|13608.2|215
1646736900000|2022-03-08 10:55:00|13621.2|13610.2|13634.2|13623.2|13636.2|13625.2|13619.2|13607.2|680
1646737200000|2022-03-08 11:00:00|13633.2|13622.2|13633.2|13622.2|13635.2|13623.2|13626.2|13614.2|194
1646737500000|2022-03-08 11:05:00|13634.2|13623.2|13630.2|13618.2|13635.2|13623.2|13625.2|13614.2|217
1646737800000|2022-03-08 11:10:00|13631.2|13619.2|13629.2|13618.2|13633.2|13622.2|13625.2|13614.2|123
1646738100000|2022-03-08 11:15:00|13630.2|13617.2|13618.2|13607.2|13630.2|13618.2|13616.2|13605.2|123
1646738400000|2022-03-08 11:20:00|13619.2|13606.2|13618.2|13606.2|13619.2|13608.2|13612.2|13601.2|168
1646738700000|2022-03-08 11:25:00|13617.2|13607.2|13625.2|13614.2|13629.2|13618.2|13617.2|13606.2|97
1646739000000|2022-03-08 11:30:00|13626.2|13613.2|13624.2|13612.2|13630.2|13619.2|13623.2|13612.2|173
1646739300000|2022-03-08 11:35:00|13623.2|13611.2|13624.2|13612.2|13624.2|13613.2|13619.2|13608.2|47
1646739600000|2022-03-08 11:40:00|13625.2|13613.2|13628.2|13616.2|13629.2|13618.2|13616.2|13605.2|159
1646739900000|2022-03-08 11:45:00|13627.2|13617.2|13628.2|13616.2|13631.2|13619.2|13619.2|13608.2|131
1646740200000|2022-03-08 11:50:00|13629.2|13617.2|13629.2|13617.2|13629.2|13618.2|13623.2|13612.2|75
1646740500000|2022-03-08 11:55:00|13630.2|13618.2|13638.2|13626.2|13639.2|13627.2|13630.2|13618.2|263
1646740800000|2022-03-08 12:00:00|13637.2|13625.2|13643.2|13632.2|13643.2|13632.2|13635.2|13624.2|293
1646741100000|2022-03-08 12:05:00|13642.2|13631.2|13647.2|13636.2|13653.2|13641.2|13642.2|13631.2|504
1646741400000|2022-03-08 12:10:00|13648.2|13637.2|13664.2|13652.2|13664.2|13653.2|13647.2|13635.2|691
1646741700000|2022-03-08 12:15:00|13663.2|13651.2|13675.2|13663.2|13679.2|13667.2|13661.2|13650.2|681
1646742000000|2022-03-08 12:20:00|13674.2|13662.2|13667.2|13656.2|13675.2|13664.2|13666.2|13654.2|344
1646742300000|2022-03-08 12:25:00|13668.2|13657.2|13669.2|13656.2|13672.2|13661.2|13659.2|13648.2|367
1646742600000|2022-03-08 12:30:00|13668.2|13657.2|13652.2|13641.2|13669.2|13657.2|13650.2|13639.2|284
1646742900000|2022-03-08 12:35:00|13653.2|13640.2|13650.2|13638.2|13655.2|13644.2|13647.2|13636.2|212
1646743200000|2022-03-08 12:40:00|13651.2|13639.2|13644.2|13633.2|13652.2|13641.2|13638.2|13627.2|268
1646743500000|2022-03-08 12:45:00|13645.2|13634.2|13636.2|13624.2|13645.2|13634.2|13629.2|13618.2|588
1646743800000|2022-03-08 12:50:00|13635.2|13623.2|13629.2|13618.2|13636.2|13624.2|13629.2|13618.2|204
1646744100000|2022-03-08 12:55:00|13630.2|13619.2|13634.2|13623.2|13640.2|13629.2|13629.2|13618.2|129
1646744400000|2022-03-08 13:00:00|13635.2|13622.2|13627.2|13616.2|13636.2|13625.2|13623.2|13612.2|475
1646744700000|2022-03-08 13:05:00|13626.2|13615.2|13619.2|13608.2|13629.2|13618.2|13617.2|13606.2|378
1646745000000|2022-03-08 13:10:00|13620.2|13607.2|13601.2|13590.2|13622.2|13611.2|13601.2|13590.2|496
1646745300000|2022-03-08 13:15:00|13602.2|13591.2|13603.2|13591.2|13608.2|13597.2|13598.2|13587.2|409
1646745600000|2022-03-08 13:20:00|13604.2|13592.2|13607.2|13596.2|13613.2|13601.2|13599.2|13587.2|479
1646745900000|2022-03-08 13:25:00|13606.2|13595.2|13611.2|13600.2|13616.2|13605.2|13605.2|13594.2|225
1646746200000|2022-03-08 13:30:00|13612.2|13601.2|13611.2|13600.2|13616.2|13604.2|13606.2|13595.2|164
1646746500000|2022-03-08 13:35:00|13610.2|13599.2|13620.2|13608.2|13623.2|13611.2|13609.2|13597.2|154
1646746800000|2022-03-08 13:40:00|13619.2|13609.2|13613.2|13602.2|13621.2|13610.2|13612.2|13601.2|260
1646747100000|2022-03-08 13:45:00|13614.2|13603.2|13620.2|13609.2|13621.2|13610.2|13612.2|13601.2|188
1646747400000|2022-03-08 13:50:00|13619.2|13608.2|13633.2|13622.2|13644.2|13633.2|13616.2|13605.2|616
1646747700000|2022-03-08 13:55:00|13634.2|13621.2|13613.2|13602.2|13635.2|13624.2|13612.2|13601.2|385
1646748000000|2022-03-08 14:00:00|13612.2|13601.2|13620.2|13609.2|13623.2|13612.2|13609.2|13598.2|246
1646748300000|2022-03-08 14:05:00|13621.2|13610.2|13613.2|13602.2|13626.2|13615.2|13613.2|13601.2|193
1646748600000|2022-03-08 14:10:00|13614.2|13603.2|13619.2|13608.2|13623.2|13612.2|13612.2|13600.2|305
1646748900000|2022-03-08 14:15:00|13620.2|13609.2|13631.2|13620.2|13632.2|13621.2|13620.2|13609.2|542
1646749200000|2022-03-08 14:20:00|13630.2|13619.2|13644.2|13632.2|13645.2|13634.2|13630.2|13618.2|268
1646749500000|2022-03-08 14:25:00|13642.2|13631.2|13628.2|13617.2|13643.2|13632.2|13623.2|13612.2|370
1646749800000|2022-03-08 14:30:00|13629.2|13618.2|13598.2|13587.2|13633.2|13622.2|13588.2|13577.2|1867
1646750100000|2022-03-08 14:35:00|13599.2|13588.2|13604.2|13592.2|13627.2|13616.2|13598.2|13587.2|1167
1646750400000|2022-03-08 14:40:00|13605.2|13593.2|13639.2|13628.2|13646.2|13635.2|13590.2|13578.2|1372
1646750700000|2022-03-08 14:45:00|13642.2|13630.2|13616.2|13604.2|13643.2|13632.2|13613.2|13602.2|971
1646751000000|2022-03-08 14:50:00|13615.2|13603.2|13596.2|13584.2|13618.2|13607.2|13594.2|13583.2|803
1646751300000|2022-03-08 14:55:00|13595.2|13585.2|13591.2|13579.2|13604.2|13593.2|13587.2|13575.2|656
1646751600000|2022-03-08 15:00:00|13590.2|13578.2|13569.2|13558.2|13590.2|13579.2|13564.2|13553.2|925
1646751900000|2022-03-08 15:05:00|13568.2|13557.2|13568.2|13557.2|13575.2|13563.2|13558.2|13547.2|639
1646752200000|2022-03-08 15:10:00|13567.2|13556.2|13578.2|13566.2|13585.2|13574.2|13565.2|13553.2|602
1646752500000|2022-03-08 15:15:00|13577.2|13565.2|13612.2|13601.2|13614.2|13603.2|13576.2|13565.2|1151
1646752800000|2022-03-08 15:20:00|13611.2|13600.2|13585.2|13573.2|13616.2|13605.2|13585.2|13573.2|635
1646753100000|2022-03-08 15:25:00|13584.2|13574.2|13568.2|13557.2|13585.2|13574.2|13568.2|13557.2|612
1646753400000|2022-03-08 15:30:00|13567.2|13556.2|13549.2|13538.2|13583.2|13571.2|13548.2|13537.2|650
1646753700000|2022-03-08 15:35:00|13550.2|13537.2|13548.2|13537.2|13560.2|13549.2|13537.2|13526.2|1245
1646754000000|2022-03-08 15:40:00|13549.2|13538.2|13584.2|13573.2|13584.2|13573.2|13544.2|13533.2|1117
1646754300000|2022-03-08 15:45:00|13585.2|13572.2|13595.2|13584.2|13597.2|13586.2|13577.2|13566.2|608
1646754600000|2022-03-08 15:50:00|13594.2|13583.2|13605.2|13594.2|13607.2|13595.2|13582.2|13571.2|645
1646754900000|2022-03-08 15:55:00|13604.2|13593.2|13603.2|13592.2|13614.2|13603.2|13595.2|13584.2|813
1646755200000|2022-03-08 16:00:00|13605.2|13593.2|13615.2|13604.2|13617.2|13606.2|13596.2|13585.2|624
1646755500000|2022-03-08 16:05:00|13614.2|13603.2|13611.2|13600.2|13616.2|13604.2|13600.2|13589.2|490
1646755800000|2022-03-08 16:10:00|13612.2|13601.2|13605.2|13593.2|13615.2|13603.2|13599.2|13588.2|306
1646756100000|2022-03-08 16:15:00|13606.2|13594.2|13611.2|13599.2|13612.2|13601.2|13599.2|13588.2|370
1646756400000|2022-03-08 16:20:00|13612.2|13600.2|13599.2|13588.2|13614.2|13602.2|13594.2|13583.2|666
1646756700000|2022-03-08 16:25:00|13598.2|13587.2|13599.2|13587.2|13604.2|13592.2|13594.2|13583.2|299
1646757000000|2022-03-08 16:30:00|13598.2|13586.2|13577.2|13566.2|13601.2|13590.2|13572.2|13561.2|950
1646757300000|2022-03-08 16:35:00|13579.2|13567.2|13581.2|13569.2|13590.2|13578.2|13578.2|13566.2|288
1646757600000|2022-03-08 16:40:00|13582.2|13570.2|13587.2|13575.2|13591.2|13580.2|13580.2|13568.2|203
1646757900000|2022-03-08 16:45:00|13586.2|13576.2|13607.2|13596.2|13613.2|13602.2|13585.2|13574.2|642
1646758200000|2022-03-08 16:50:00|13608.2|13597.2|13613.2|13601.2|13613.2|13602.2|13603.2|13592.2|251
1646758500000|2022-03-08 16:55:00|13614.2|13602.2|13608.2|13597.2|13619.2|13608.2|13603.2|13591.2|238
1646758800000|2022-03-08 17:00:00|13609.2|13598.2|13629.2|13618.2|13631.2|13620.2|13605.2|13594.2|224
1646759100000|2022-03-08 17:05:00|13630.2|13619.2|13641.2|13629.2|13648.2|13636.2|13630.2|13618.2|543
1646759400000|2022-03-08 17:10:00|13642.2|13630.2|13668.2|13656.2|13668.2|13656.2|13641.2|13630.2|553
1646759700000|2022-03-08 17:15:00|13667.2|13657.2|13698.2|13686.2|13708.2|13696.2|13665.2|13654.2|1219
1646760000000|2022-03-08 17:20:00|13697.2|13687.2|13686.2|13675.2|13720.2|13709.2|13682.2|13670.2|1259
1646760300000|2022-03-08 17:25:00|13687.2|13676.2|13713.2|13701.2|13715.2|13704.2|13674.2|13662.2|527
1646760600000|2022-03-08 17:30:00|13712.2|13702.2|13729.2|13718.2|13729.2|13718.2|13700.2|13688.2|672
1646760900000|2022-03-08 17:35:00|13728.2|13717.2|13729.2|13718.2|13729.2|13718.2|13708.2|13696.2|854
1646761200000|2022-03-08 17:40:00|13730.2|13719.2|13730.2|13718.2|13734.2|13722.2|13716.2|13705.2|645
1646761500000|2022-03-08 17:45:00|13729.2|13717.2|13721.2|13710.2|13740.2|13728.2|13718.2|13707.2|522
1646761800000|2022-03-08 17:50:00|13722.2|13709.2|13738.2|13726.2|13738.2|13726.2|13698.2|13687.2|278
1646762100000|2022-03-08 17:55:00|13736.2|13724.2|13727.2|13716.2|13737.2|13725.2|13717.2|13706.2|299
1646762400000|2022-03-08 18:00:00|13728.2|13717.2|13756.2|13745.2|13756.2|13745.2|13727.2|13716.2|810
1646762700000|2022-03-08 18:05:00|13757.2|13746.2|13761.2|13749.2|13761.2|13749.2|13750.2|13739.2|728
1646763000000|2022-03-08 18:10:00|13760.2|13750.2|13750.2|13739.2|13762.2|13751.2|13748.2|13736.2|289
1646763300000|2022-03-08 18:15:00|13751.2|13738.2|13753.2|13741.2|13758.2|13746.2|13743.2|13732.2|361
1646763600000|2022-03-08 18:20:00|13752.2|13742.2|13726.2|13715.2|13753.2|13742.2|13726.2|13715.2|168
1646763900000|2022-03-08 18:25:00|13725.2|13714.2|13708.2|13697.2|13726.2|13715.2|13706.2|13695.2|563
1646764200000|2022-03-08 18:30:00|13709.2|13698.2|13697.2|13685.2|13710.2|13699.2|13687.2|13675.2|1172
1646764500000|2022-03-08 18:35:00|13698.2|13686.2|13700.2|13689.2|13708.2|13697.2|13696.2|13685.2|486
1646764800000|2022-03-08 18:40:00|13701.2|13690.2|13711.2|13699.2|13711.2|13699.2|13688.2|13677.2|492
1646765100000|2022-03-08 18:45:00|13712.2|13700.2|13685.2|13673.2|13712.2|13700.2|13682.2|13671.2|269
1646765400000|2022-03-08 18:50:00|13684.2|13674.2|13681.2|13670.2|13688.2|13677.2|13676.2|13665.2|387
1646765700000|2022-03-08 18:55:00|13682.2|13669.2|13675.2|13664.2|13684.2|13673.2|13671.2|13660.2|550
1646766000000|2022-03-08 19:00:00|13674.2|13663.2|13658.2|13646.2|13675.2|13664.2|13645.2|13633.2|371
1646766300000|2022-03-08 19:05:00|13657.2|13645.2|13673.2|13661.2|13683.2|13672.2|13653.2|13642.2|221
1646766600000|2022-03-08 19:10:00|13672.2|13660.2|13672.2|13660.2|13677.2|13664.2|13647.2|13636.2|321
1646766900000|2022-03-08 19:15:00|13670.2|13658.2|13671.2|13660.2|13677.2|13666.2|13665.2|13653.2|180
1646767200000|2022-03-08 19:20:00|13672.2|13659.2|13663.2|13652.2|13676.2|13664.2|13653.2|13641.2|233
1646767500000|2022-03-08 19:25:00|13662.2|13651.2|13678.2|13667.2|13682.2|13671.2|13659.2|13647.2|222
1646767800000|2022-03-08 19:30:00|13677.2|13666.2|13658.2|13647.2|13683.2|13671.2|13655.2|13643.2|362
1646768100000|2022-03-08 19:35:00|13659.2|13646.2|13686.2|13674.2|13689.2|13677.2|13658.2|13646.2|317
1646768400000|2022-03-08 19:40:00|13687.2|13675.2|13692.7|13682.7|13693.2|13682.7|13676.2|13664.2|348
1646768700000|2022-03-08 19:45:00|13694.2|13684.2|13692.7|13682.7|13702.2|13692.2|13686.2|13676.2|598
1646769000000|2022-03-08 19:50:00|13692.2|13682.2|13673.7|13663.7|13697.2|13687.2|13672.7|13662.7|166
1646769300000|2022-03-08 19:55:00|13674.7|13664.7|13667.2|13657.2|13679.2|13669.2|13658.2|13648.2|245
1646769600000|2022-03-08 20:00:00|13666.7|13656.7|13696.7|13686.7|13701.7|13691.7|13666.7|13656.7|206
1646769900000|2022-03-08 20:05:00|13695.7|13685.7|13690.7|13680.7|13703.7|13693.7|13689.2|13679.2|139
1646770200000|2022-03-08 20:10:00|13691.2|13681.2|13671.2|13661.2|13694.7|13684.7|13660.2|13650.2|437
1646770500000|2022-03-08 20:15:00|13672.2|13662.2|13669.2|13659.2|13678.7|13668.7|13665.7|13655.7|138
1646770800000|2022-03-08 20:20:00|13669.7|13659.7|13672.2|13662.2|13672.2|13662.2|13656.7|13646.7|135
1646771100000|2022-03-08 20:25:00|13671.7|13661.7|13654.2|13644.2|13671.7|13661.7|13653.7|13643.7|210
1646771400000|2022-03-08 20:30:00|13654.7|13644.7|13645.2|13635.2|13656.7|13646.7|13640.7|13630.7|486
1646771700000|2022-03-08 20:35:00|13644.7|13634.7|13658.2|13648.2|13659.2|13649.2|13642.7|13632.7|177
1646772000000|2022-03-08 20:40:00|13658.7|13648.7|13628.7|13618.7|13662.7|13652.7|13628.7|13618.7|693
1646772300000|2022-03-08 20:45:00|13629.2|13619.2|13631.2|13621.2|13642.7|13632.7|13628.7|13618.7|273
1646772600000|2022-03-08 20:50:00|13630.2|13620.2|13653.2|13643.2|13658.7|13648.7|13630.2|13620.2|437
1646772900000|2022-03-08 20:55:00|13652.7|13642.7|13646.7|13636.7|13654.7|13644.7|13640.2|13630.2|215
1646773200000|2022-03-08 21:00:00|13648.7|13638.7|13636.7|13626.7|13652.7|13642.7|13635.7|13625.7|290
1646773500000|2022-03-08 21:05:00|13636.2|13626.2|13637.2|13627.2|13638.2|13628.2|13631.7|13621.7|67
1646773800000|2022-03-08 21:10:00|13637.7|13627.7|13634.7|13624.7|13639.7|13629.7|13634.7|13624.7|26
1646774100000|2022-03-08 21:15:00|13638|13614|13623.7|13599.7|13640.3|13616.3|13623.7|13599.7|0
1646774400000|2022-03-08 21:20:00|13624.1|13600.1|13621.5|13597.5|13625.5|13601.5|13619.6|13595.6|0
1646774700000|2022-03-08 21:25:00|13622.2|13598.2|13625.1|13601.1|13625.1|13601.1|13617.6|13593.6|0
1646775000000|2022-03-08 21:30:00|13625.5|13601.5|13618.6|13594.6|13626.1|13602.1|13618|13594|0
1646775300000|2022-03-08 21:35:00|13618.3|13594.3|13616.6|13592.6|13622.5|13598.5|13616.3|13592.3|0
1646775600000|2022-03-08 21:40:00|13617.3|13593.3|13606.9|13582.9|13618.6|13594.6|13605|13581|0
1646775900000|2022-03-08 21:45:00|13607.6|13583.6|13615.9|13591.9|13617.6|13593.6|13605.4|13581.4|0
1646776200000|2022-03-08 21:50:00|13616.3|13592.3|13617.6|13593.6|13625.1|13601.1|13615.3|13591.3|0
1646776500000|2022-03-08 21:55:00|13617.9|13593.9|13615.9|13591.9|13621.5|13597.5|13611.7|13587.7|0
1646776800000|2022-03-08 22:00:00|13616.6|13592.6|13616.2|13592.2|13616.6|13592.6|13614.2|13590.2|0
1646777100000|2022-03-08 22:05:00|13615.6|13591.6|13613.9|13589.9|13615.8|13591.8|13611.7|13587.7|0
1646777400000|2022-03-08 22:10:00|13614|13590|13614.8|13590.8|13617.4|13593.4|13613.9|13589.9|0
1646777700000|2022-03-08 22:15:00|13615.1|13591.1|13613.6|13589.6|13615.7|13591.7|13613.6|13589.6|0
1646778000000|2022-03-08 22:20:00|13613.7|13589.7|13613.5|13589.5|13613.9|13589.9|13613.5|13589.5|0
1646778300000|2022-03-08 22:25:00|13612.8|13588.8|13612.2|13588.2|13612.8|13588.8|13611.9|13587.9|0
1646778600000|2022-03-08 22:30:00|13612.6|13588.6|13611.8|13587.8|13612.7|13588.7|13611.2|13587.2|0
1646778900000|2022-03-08 22:35:00|13610.4|13586.4|13610.3|13586.3|13610.4|13586.4|13609.9|13585.9|0
1646779200000|2022-03-08 22:40:00|13610|13586|13610|13586|13610|13586|13609.4|13585.4|0
1646779500000|2022-03-08 22:45:00|13609.9|13585.9|13612.7|13588.7|13612.8|13588.8|13609.9|13585.9|0
1646779800000|2022-03-08 22:50:00|13610.7|13586.7|13611.7|13587.7|13613.1|13589.1|13610.5|13586.5|0
1646780100000|2022-03-08 22:55:00|13611.6|13587.6|13612.8|13588.8|13613.9|13589.9|13611.4|13587.4|0
1646780400000|2022-03-08 23:00:00|13616.6|13592.6|13632.9|13608.9|13635.4|13611.4|13614.6|13590.6|0
1646780700000|2022-03-08 23:05:00|13633.3|13609.3|13631.3|13607.3|13635.2|13611.2|13629.3|13605.3|0
1646781000000|2022-03-08 23:10:00|13631.6|13607.6|13636.5|13612.5|13637.8|13613.8|13625.4|13601.4|0
1646781300000|2022-03-08 23:15:00|13635.9|13611.9|13632|13608|13636.2|13612.2|13627.7|13603.7|0
1646781600000|2022-03-08 23:20:00|13631|13607|13632.3|13608.3|13635.3|13611.3|13626.4|13602.4|0
1646781900000|2022-03-08 23:25:00|13632|13608|13639.2|13615.2|13640.2|13616.2|13630.4|13606.4|0
1646782200000|2022-03-08 23:30:00|13639.6|13615.6|13652.9|13628.9|13655.5|13631.5|13639.6|13615.6|0
1646782500000|2022-03-08 23:35:00|13652.2|13628.2|13652.9|13628.9|13655.5|13631.5|13650.9|13626.9|0
1646782800000|2022-03-08 23:40:00|13652.2|13628.2|13654.5|13630.5|13656.2|13632.2|13650.3|13626.3|0
1646783100000|2022-03-08 23:45:00|13654.9|13630.9|13652.2|13628.2|13661.4|13637.4|13650.9|13626.9|0
1646783400000|2022-03-08 23:50:00|13651.9|13627.9|13657.5|13633.5|13660.8|13636.8|13646.6|13622.6|0
1646783700000|2022-03-08 23:55:00|13658.1|13634.1|13664.5|13640.5|13668.4|13644.4|13653.9|13629.9|0
1646784000000|2022-03-09 00:00:00|13664.1|13640.1|13670.6|13646.6|13673.2|13649.2|13663.5|13639.5|0
1646784300000|2022-03-09 00:05:00|13670.3|13646.3|13670.9|13646.9|13674.9|13650.9|13668.3|13644.3|0
1646784600000|2022-03-09 00:10:00|13670.3|13646.3|13667.6|13643.6|13672.2|13648.2|13666.3|13642.3|0
1646784900000|2022-03-09 00:15:00|13667.3|13643.3|13660|13636|13679.8|13655.8|13656.1|13632.1|0
1646785200000|2022-03-09 00:20:00|13659.7|13635.7|13658.2|13634.2|13663.1|13639.1|13652.8|13628.8|0
1646785500000|2022-03-09 00:25:00|13657.8|13633.8|13671.8|13647.8|13676.9|13652.9|13657.8|13633.8|0
1646785800000|2022-03-09 00:30:00|13671.7|13647.7|13645.1|13621.1|13672|13648|13644.1|13620.1|0
1646786100000|2022-03-09 00:35:00|13644.6|13620.6|13643.8|13619.8|13655.3|13631.3|13641.9|13617.9|0
1646786400000|2022-03-09 00:40:00|13644|13620|13655.3|13631.3|13655.3|13631.3|13641.9|13617.9|0
1646786700000|2022-03-09 00:45:00|13655.2|13631.2|13678.9|13654.9|13678.9|13654.9|13640.9|13616.9|0
1646787000000|2022-03-09 00:50:00|13678.8|13654.8|13692|13668|13693.1|13669.1|13675.9|13651.9|0
1646787300000|2022-03-09 00:55:00|13692.5|13668.5|13706.1|13682.1|13722.2|13698.2|13692.5|13668.5|0
1646787600000|2022-03-09 01:00:00|13701.2|13691.2|13713.2|13703.2|13757.2|13747.2|13701.2|13691.2|3733
1646787900000|2022-03-09 01:05:00|13712.7|13702.7|13729.2|13719.2|13729.2|13719.2|13694.2|13684.2|2121
1646788200000|2022-03-09 01:10:00|13730.2|13720.2|13714.7|13704.7|13731.2|13721.2|13700.2|13690.2|2509
1646788500000|2022-03-09 01:15:00|13715.2|13705.2|13666.2|13656.2|13723.7|13713.7|13659.7|13649.7|2962
1646788800000|2022-03-09 01:20:00|13666.7|13656.7|13669.2|13659.2|13677.2|13667.2|13639.7|13629.7|2572
1646789100000|2022-03-09 01:25:00|13669.7|13659.7|13671.7|13661.7|13684.7|13674.7|13659.2|13649.2|2397
1646789400000|2022-03-09 01:30:00|13683.7|13673.7|13597.2|13587.2|13715.2|13705.2|13586.2|13576.2|24764
1646789700000|2022-03-09 01:35:00|13598.2|13588.2|13720.7|13710.7|13728.7|13718.7|13589.2|13579.2|12921
1646790000000|2022-03-09 01:40:00|13719.2|13709.2|13757.2|13747.2|13774.7|13764.7|13705.2|13695.2|9289
1646790300000|2022-03-09 01:45:00|13758.2|13748.2|13760.2|13750.2|13786.2|13776.2|13739.2|13729.2|9466
1646790600000|2022-03-09 01:50:00|13759.2|13749.2|13749.2|13739.2|13768.2|13758.2|13725.2|13715.2|6521
1646790900000|2022-03-09 01:55:00|13748.2|13738.2|13709.2|13699.2|13758.2|13748.2|13708.2|13698.2|6522
1646791200000|2022-03-09 02:00:00|13710.2|13700.2|13687.2|13677.2|13722.2|13712.2|13686.2|13676.2|6443
1646791500000|2022-03-09 02:05:00|13686.2|13676.2|13674.2|13664.2|13697.2|13687.2|13667.2|13657.2|4717
1646791800000|2022-03-09 02:10:00|13673.2|13663.2|13706.2|13696.2|13718.2|13708.2|13673.2|13663.2|3758
1646792100000|2022-03-09 02:15:00|13705.2|13695.2|13709.2|13699.2|13723.2|13713.2|13690.2|13680.2|2991
1646792400000|2022-03-09 02:20:00|13710.2|13700.2|13696.2|13686.2|13721.2|13711.2|13694.2|13684.2|2109
1646792700000|2022-03-09 02:25:00|13697.2|13687.2|13711.2|13701.2|13712.2|13702.2|13693.2|13683.2|3533
1646793000000|2022-03-09 02:30:00|13713.2|13703.2|13723.2|13713.2|13734.2|13724.2|13707.2|13697.2|3747
1646793300000|2022-03-09 02:35:00|13722.2|13712.2|13676.2|13666.2|13722.2|13712.2|13671.2|13661.2|3229
1646793600000|2022-03-09 02:40:00|13675.2|13665.2|13693.2|13683.2|13706.2|13696.2|13675.2|13665.2|2736
1646793900000|2022-03-09 02:45:00|13692.2|13682.2|13690.2|13680.2|13715.2|13705.2|13679.2|13669.2|2596
1646794200000|2022-03-09 02:50:00|13691.2|13681.2|13666.2|13656.2|13701.2|13691.2|13664.2|13654.2|3651
1646794500000|2022-03-09 02:55:00|13667.2|13657.2|13659.2|13649.2|13683.2|13673.2|13649.2|13639.2|3612
1646794800000|2022-03-09 03:00:00|13660.2|13650.2|13660.2|13650.2|13707.2|13697.2|13654.2|13644.2|4690
1646795100000|2022-03-09 03:05:00|13661.2|13651.2|13626.2|13616.2|13668.2|13658.2|13617.2|13607.2|3573
1646795400000|2022-03-09 03:10:00|13627.2|13617.2|13598.2|13588.2|13653.2|13643.2|13598.2|13588.2|4053
1646795700000|2022-03-09 03:15:00|13597.2|13587.2|13576.2|13566.2|13607.2|13597.2|13558.2|13548.2|4830
1646796000000|2022-03-09 03:20:00|13577.2|13567.2|13606.2|13596.2|13638.2|13628.2|13576.2|13566.2|5428
1646796300000|2022-03-09 03:25:00|13604.2|13594.2|13560.2|13550.2|13604.2|13594.2|13549.2|13539.2|3904
1646796600000|2022-03-09 03:30:00|13558.2|13548.2|13557.2|13547.2|13583.2|13573.2|13549.2|13539.2|1077
1646796900000|2022-03-09 03:35:00|13559.2|13549.2|13568.2|13558.2|13570.2|13560.2|13555.2|13545.2|804
1646797200000|2022-03-09 03:40:00|13570.2|13560.2|13548.2|13538.2|13572.2|13562.2|13547.2|13537.2|946
1646797500000|2022-03-09 03:45:00|13550.2|13540.2|13543.2|13533.2|13551.2|13541.2|13537.2|13527.2|914
1646797800000|2022-03-09 03:50:00|13542.2|13532.2|13532.2|13522.2|13542.2|13532.2|13524.2|13514.2|1503
1646798100000|2022-03-09 03:55:00|13531.2|13521.2|13527.2|13517.2|13532.2|13522.2|13525.2|13515.2|763
1646798400000|2022-03-09 04:00:00|13529.2|13519.2|13547.2|13537.2|13556.2|13546.2|13528.2|13518.2|463
1646798700000|2022-03-09 04:05:00|13548.2|13538.2|13554.2|13544.2|13554.2|13544.2|13548.2|13538.2|247
1646799000000|2022-03-09 04:10:00|13555.2|13545.2|13559.2|13549.2|13561.2|13551.2|13553.2|13543.2|149
1646799300000|2022-03-09 04:15:00|13560.2|13550.2|13567.2|13557.2|13569.2|13559.2|13560.2|13550.2|262
1646799600000|2022-03-09 04:20:00|13568.2|13558.2|13570.2|13560.2|13573.2|13563.2|13567.2|13557.2|174
1646799900000|2022-03-09 04:25:00|13571.2|13561.2|13583.2|13573.2|13584.2|13574.2|13566.2|13556.2|247
1646800200000|2022-03-09 04:30:00|13584.2|13574.2|13582.2|13572.2|13585.2|13575.2|13580.2|13570.2|322
1646800500000|2022-03-09 04:35:00|13581.2|13571.2|13588.2|13578.2|13588.2|13578.2|13578.2|13568.2|719
1646800800000|2022-03-09 04:40:00|13589.2|13579.2|13602.2|13592.2|13602.2|13592.2|13587.2|13577.2|613
1646801100000|2022-03-09 04:45:00|13603.2|13593.2|13599.2|13589.2|13609.2|13599.2|13599.2|13589.2|603
1646801400000|2022-03-09 04:50:00|13600.2|13590.2|13594.2|13584.2|13602.2|13592.2|13592.2|13582.2|365
1646801700000|2022-03-09 04:55:00|13595.2|13585.2|13586.2|13576.2|13598.2|13588.2|13586.2|13576.2|341
1646802000000|2022-03-09 05:00:00|13592.2|13582.2|13506.2|13496.2|13599.2|13589.2|13500.2|13490.2|12318
1646802300000|2022-03-09 05:05:00|13507.2|13497.2|13448.2|13438.2|13521.2|13511.2|13445.2|13435.2|9563
1646802600000|2022-03-09 05:10:00|13446.2|13436.2|13511.2|13501.2|13541.2|13531.2|13441.2|13431.2|8830
1646802900000|2022-03-09 05:15:00|13508.2|13498.2|13473.2|13463.2|13512.2|13502.2|13464.2|13454.2|4986
1646803200000|2022-03-09 05:20:00|13471.2|13461.2|13458.2|13448.2|13507.2|13497.2|13445.2|13435.2|7110
1646803500000|2022-03-09 05:25:00|13459.2|13449.2|13440.2|13430.2|13502.2|13492.2|13439.2|13429.2|5865
1646803800000|2022-03-09 05:30:00|13442.2|13432.2|13387.2|13377.2|13465.2|13455.2|13346.2|13336.2|7990
1646804100000|2022-03-09 05:35:00|13386.2|13376.2|13360.2|13350.2|13430.2|13420.2|13355.2|13345.2|7719
1646804400000|2022-03-09 05:40:00|13359.2|13349.2|13249.2|13239.2|13380.2|13370.2|13247.2|13237.2|11607
1646804700000|2022-03-09 05:45:00|13251.2|13241.2|13176.2|13166.2|13269.2|13259.2|13006.2|12996.2|37362
1646805000000|2022-03-09 05:50:00|13177.2|13167.2|13297.2|13287.2|13297.2|13287.2|13172.2|13162.2|21990
1646805300000|2022-03-09 05:55:00|13301.2|13291.2|13314.2|13304.2|13355.2|13345.2|13268.2|13258.2|11330
1646805600000|2022-03-09 06:00:00|13309.2|13299.2|13286.2|13276.2|13344.2|13334.2|13178.2|13168.2|15777
1646805900000|2022-03-09 06:05:00|13288.2|13278.2|13336.2|13326.2|13342.2|13332.2|13256.2|13246.2|6525
1646806200000|2022-03-09 06:10:00|13337.2|13327.2|13433.2|13423.2|13446.2|13436.2|13337.2|13327.2|9617
1646806500000|2022-03-09 06:15:00|13434.2|13424.2|13444.2|13434.2|13510.2|13500.2|13430.2|13420.2|10620
1646806800000|2022-03-09 06:20:00|13445.2|13435.2|13439.2|13429.2|13475.2|13465.2|13419.2|13409.2|10387
1646807100000|2022-03-09 06:25:00|13437.2|13427.2|13521.2|13511.2|13521.2|13511.2|13435.2|13425.2|6823
1646807400000|2022-03-09 06:30:00|13522.2|13512.2|13533.2|13523.2|13536.2|13526.2|13472.2|13462.2|8993
1646807700000|2022-03-09 06:35:00|13534.2|13524.2|13552.2|13542.2|13579.2|13569.2|13515.2|13505.2|7871
1646808000000|2022-03-09 06:40:00|13553.2|13543.2|13620.2|13610.2|13623.2|13613.2|13546.2|13536.2|8394
1646808300000|2022-03-09 06:45:00|13616.2|13606.2|13564.2|13554.2|13619.2|13609.2|13555.2|13545.2|9373
1646808600000|2022-03-09 06:50:00|13561.2|13551.2|13558.2|13548.2|13570.2|13560.2|13539.2|13529.2|8557
1646808900000|2022-03-09 06:55:00|13555.2|13545.2|13545.2|13535.2|13560.2|13550.2|13520.2|13510.2|6594
1646809200000|2022-03-09 07:00:00|13546.2|13536.2|13503.2|13493.2|13554.2|13544.2|13490.2|13480.2|3841
1646809500000|2022-03-09 07:05:00|13502.2|13492.2|13519.2|13509.2|13531.2|13521.2|13501.2|13491.2|1547
1646809800000|2022-03-09 07:10:00|13520.2|13510.2|13534.2|13524.2|13538.2|13528.2|13507.2|13497.2|1700
1646810100000|2022-03-09 07:15:00|13535.2|13525.2|13545.2|13535.2|13549.2|13539.2|13526.2|13516.2|1491
1646810400000|2022-03-09 07:20:00|13546.2|13536.2|13541.2|13531.2|13548.2|13538.2|13536.2|13526.2|949
1646810700000|2022-03-09 07:25:00|13540.2|13530.2|13550.2|13540.2|13558.2|13548.2|13537.2|13527.2|607
1646811000000|2022-03-09 07:30:00|13549.2|13539.2|13555.2|13545.2|13556.2|13546.2|13541.2|13531.2|715
1646811300000|2022-03-09 07:35:00|13553.2|13543.2|13564.2|13554.2|13566.2|13556.2|13548.2|13538.2|537
1646811600000|2022-03-09 07:40:00|13563.2|13553.2|13562.2|13552.2|13564.2|13554.2|13550.2|13540.2|792
1646811900000|2022-03-09 07:45:00|13564.2|13554.2|13573.2|13563.2|13575.2|13565.2|13558.2|13548.2|536
1646812200000|2022-03-09 07:50:00|13572.2|13562.2|13595.2|13585.2|13595.2|13585.2|13572.2|13562.2|1561
1646812500000|2022-03-09 07:55:00|13594.2|13584.2|13580.2|13570.2|13594.2|13584.2|13574.2|13564.2|1211
1646812800000|2022-03-09 08:00:00|13581.2|13569.2|13557.2|13545.2|13583.2|13572.2|13548.2|13536.2|1373
1646813100000|2022-03-09 08:05:00|13556.2|13544.2|13576.2|13564.2|13576.2|13564.2|13547.2|13535.2|1606
1646813400000|2022-03-09 08:10:00|13575.2|13565.2|13580.2|13568.2|13588.2|13577.2|13574.2|13562.2|1326
1646813700000|2022-03-09 08:15:00|13579.2|13567.2|13583.2|13571.2|13588.2|13577.2|13559.2|13546.2|1071
1646814000000|2022-03-09 08:20:00|13584.2|13572.2|13558.2|13547.2|13585.2|13574.2|13558.2|13547.2|825
1646814300000|2022-03-09 08:25:00|13557.2|13546.2|13537.2|13524.2|13557.2|13546.2|13535.2|13523.2|1766
1646814600000|2022-03-09 08:30:00|13545.1|13521.1|13568.8|13544.8|13590.4|13566.4|13534.8|13510.8|0
1646814900000|2022-03-09 08:35:00|13568.5|13544.5|13575.8|13551.8|13584.8|13560.8|13549.7|13525.7|2158
1646815200000|2022-03-09 08:40:00|13575.4|13551.4|13587.1|13563.1|13595.1|13571.1|13570.2|13546.2|0
1646815500000|2022-03-09 08:45:00|13587.3|13563.3|13578.2|13554.2|13588.1|13564.1|13566.3|13542.3|0
1646815800000|2022-03-09 08:50:00|13578.9|13554.9|13571.2|13547.2|13588.7|13564.7|13567.6|13543.6|0
1646816100000|2022-03-09 08:55:00|13571.7|13547.7|13570.8|13546.8|13580.7|13556.7|13559.2|13535.2|0
1646816400000|2022-03-09 09:00:00|13571.3|13547.3|13568.2|13557.2|13573.2|13561.2|13541.2|13529.2|987
1646816700000|2022-03-09 09:05:00|13567.2|13555.2|13552.2|13539.2|13568.2|13555.2|13551.2|13539.2|495
1646817000000|2022-03-09 09:10:00|13553.2|13540.2|13552.2|13540.2|13561.2|13548.2|13550.2|13539.2|216
1646817300000|2022-03-09 09:15:00|13553.2|13541.2|13568.2|13556.2|13573.2|13562.2|13552.2|13539.2|305
1646817600000|2022-03-09 09:20:00|13567.2|13555.2|13569.2|13557.2|13570.2|13559.2|13564.2|13553.2|383
1646817900000|2022-03-09 09:25:00|13568.2|13556.2|13569.2|13558.2|13585.2|13573.2|13568.2|13556.2|1053
1646818200000|2022-03-09 09:30:00|13570.2|13559.2|13596.2|13585.2|13597.2|13586.2|13570.2|13559.2|698
1646818500000|2022-03-09 09:35:00|13595.2|13584.2|13602.2|13591.2|13603.2|13591.2|13589.2|13578.2|463
1646818800000|2022-03-09 09:40:00|13603.2|13592.2|13613.2|13602.2|13614.2|13603.2|13598.2|13586.2|739
1646819100000|2022-03-09 09:45:00|13612.2|13601.2|13598.2|13587.2|13617.2|13606.2|13598.2|13586.2|571
1646819400000|2022-03-09 09:50:00|13597.2|13586.2|13608.2|13597.2|13615.2|13603.2|13597.2|13586.2|400
1646819700000|2022-03-09 09:55:00|13607.2|13596.2|13610.2|13598.2|13612.2|13601.2|13597.2|13585.2|361
1646820000000|2022-03-09 10:00:00|13611.2|13599.2|13611.2|13600.2|13611.2|13600.2|13599.2|13587.2|203
1646820300000|2022-03-09 10:05:00|13612.2|13598.2|13598.2|13586.2|13612.2|13598.2|13594.2|13582.2|318
1646820600000|2022-03-09 10:10:00|13599.2|13587.2|13604.2|13592.2|13604.2|13593.2|13591.2|13580.2|574
1646820900000|2022-03-09 10:15:00|13605.2|13593.2|13593.2|13582.2|13605.2|13594.2|13591.2|13580.2|162
1646821200000|2022-03-09 10:20:00|13594.2|13581.2|13581.2|13569.2|13594.2|13581.2|13577.2|13566.2|216
1646821500000|2022-03-09 10:25:00|13582.2|13570.2|13595.2|13582.2|13597.2|13585.2|13580.2|13569.2|358
1646821800000|2022-03-09 10:30:00|13596.2|13584.2|13597.2|13585.2|13604.2|13592.2|13592.2|13581.2|178
1646822100000|2022-03-09 10:35:00|13598.2|13586.2|13601.2|13590.2|13609.2|13598.2|13596.2|13585.2|171
1646822400000|2022-03-09 10:40:00|13602.2|13589.2|13614.2|13602.2|13614.2|13603.2|13601.2|13589.2|273
1646822700000|2022-03-09 10:45:00|13613.2|13601.2|13593.2|13582.2|13613.2|13602.2|13592.2|13580.2|757
1646823000000|2022-03-09 10:50:00|13594.2|13583.2|13573.2|13562.2|13597.2|13585.2|13571.2|13560.2|683
1646823300000|2022-03-09 10:55:00|13572.2|13561.2|13571.2|13560.2|13573.2|13561.2|13560.2|13549.2|800
1646823600000|2022-03-09 11:00:00|13572.2|13561.2|13592.2|13580.2|13593.2|13582.2|13571.2|13560.2|255
1646823900000|2022-03-09 11:05:00|13591.2|13579.2|13598.2|13587.2|13599.2|13587.2|13584.2|13573.2|181
1646824200000|2022-03-09 11:10:00|13599.2|13588.2|13594.2|13582.2|13600.2|13589.2|13592.2|13581.2|190
1646824500000|2022-03-09 11:15:00|13595.2|13583.2|13596.2|13584.2|13599.2|13588.2|13591.2|13580.2|182
1646824800000|2022-03-09 11:20:00|13597.2|13585.2|13605.2|13594.2|13607.2|13595.2|13589.2|13577.2|324
1646825100000|2022-03-09 11:25:00|13606.2|13595.2|13593.2|13581.2|13607.2|13596.2|13592.2|13580.2|136
1646825400000|2022-03-09 11:30:00|13594.2|13582.2|13590.2|13579.2|13595.2|13583.2|13589.2|13578.2|113
1646825700000|2022-03-09 11:35:00|13591.2|13578.2|13590.2|13578.2|13594.2|13583.2|13589.2|13578.2|160
1646826000000|2022-03-09 11:40:00|13589.2|13579.2|13584.2|13572.2|13590.2|13579.2|13583.2|13572.2|111
1646826300000|2022-03-09 11:45:00|13583.2|13571.2|13588.2|13576.2|13589.2|13578.2|13582.2|13571.2|168
1646826600000|2022-03-09 11:50:00|13589.2|13577.2|13589.2|13578.2|13593.2|13581.2|13587.2|13575.2|228
1646826900000|2022-03-09 11:55:00|13588.2|13577.2|13587.2|13576.2|13590.2|13579.2|13586.2|13574.2|152
1646827200000|2022-03-09 12:00:00|13588.2|13577.2|13590.2|13579.2|13592.2|13581.2|13584.2|13573.2|168
1646827500000|2022-03-09 12:05:00|13589.2|13578.2|13593.2|13582.2|13594.2|13583.2|13586.2|13575.2|94
1646827800000|2022-03-09 12:10:00|13592.2|13581.2|13598.2|13587.2|13600.2|13588.2|13591.2|13579.2|189
1646828100000|2022-03-09 12:15:00|13600.2|13586.2|13599.2|13587.2|13601.2|13589.2|13595.2|13583.2|252
1646828400000|2022-03-09 12:20:00|13600.2|13588.2|13596.2|13585.2|13601.2|13589.2|13593.2|13582.2|198
1646828700000|2022-03-09 12:25:00|13595.2|13584.2|13597.2|13586.2|13597.2|13586.2|13591.2|13580.2|121
1646829000000|2022-03-09 12:30:00|13598.2|13587.2|13610.2|13599.2|13610.2|13599.2|13598.2|13586.2|309
1646829300000|2022-03-09 12:35:00|13611.2|13598.2|13613.2|13602.2|13615.2|13603.2|13609.2|13598.2|339
1646829600000|2022-03-09 12:40:00|13614.2|13603.2|13623.2|13612.2|13626.2|13615.2|13614.2|13603.2|701
1646829900000|2022-03-09 12:45:00|13622.2|13611.2|13617.2|13605.2|13626.2|13615.2|13614.2|13602.2|245
1646830200000|2022-03-09 12:50:00|13616.2|13606.2|13625.2|13614.2|13627.2|13616.2|13615.2|13604.2|195
1646830500000|2022-03-09 12:55:00|13626.2|13615.2|13620.2|13609.2|13627.2|13616.2|13615.2|13604.2|187
1646830800000|2022-03-09 13:00:00|13621.2|13610.2|13620.2|13609.2|13631.2|13620.2|13619.2|13608.2|581
1646831100000|2022-03-09 13:05:00|13619.2|13608.2|13637.2|13626.2|13638.2|13627.2|13616.2|13604.2|623
1646831400000|2022-03-09 13:10:00|13635.2|13625.2|13638.2|13627.2|13639.2|13628.2|13633.2|13622.2|525
1646831700000|2022-03-09 13:15:00|13639.2|13628.2|13633.2|13621.2|13640.2|13629.2|13627.2|13616.2|225
1646832000000|2022-03-09 13:20:00|13632.2|13622.2|13632.2|13621.2|13638.2|13627.2|13626.2|13615.2|448
1646832300000|2022-03-09 13:25:00|13631.2|13620.2|13637.2|13625.2|13638.2|13627.2|13631.2|13619.2|247
1646832600000|2022-03-09 13:30:00|13638.2|13626.2|13650.2|13639.2|13650.2|13639.2|13637.2|13626.2|431
1646832900000|2022-03-09 13:35:00|13651.2|13640.2|13644.2|13632.2|13658.2|13647.2|13643.2|13632.2|683
1646833200000|2022-03-09 13:40:00|13643.2|13633.2|13646.2|13634.2|13649.2|13638.2|13639.2|13628.2|461
1646833500000|2022-03-09 13:45:00|13645.2|13636.2|13648.2|13637.2|13651.2|13640.2|13645.2|13634.2|585
1646833800000|2022-03-09 13:50:00|13647.2|13636.2|13640.2|13629.2|13649.2|13638.2|13639.2|13628.2|196
1646834100000|2022-03-09 13:55:00|13639.2|13628.2|13635.2|13624.2|13643.2|13632.2|13635.2|13623.2|429
1646834400000|2022-03-09 14:00:00|13636.2|13623.2|13645.2|13633.2|13645.2|13634.2|13631.2|13619.2|492
1646834700000|2022-03-09 14:05:00|13644.2|13634.2|13674.2|13663.2|13674.2|13663.2|13643.2|13632.2|1325
1646835000000|2022-03-09 14:10:00|13675.2|13664.2|13660.2|13649.2|13684.2|13673.2|13659.2|13648.2|1371
1646835300000|2022-03-09 14:15:00|13661.2|13650.2|13661.2|13649.2|13676.2|13665.2|13659.2|13647.2|531
1646835600000|2022-03-09 14:20:00|13660.2|13650.2|13673.2|13661.2|13673.2|13661.2|13655.2|13644.2|599
1646835900000|2022-03-09 14:25:00|13674.2|13662.2|13664.2|13652.2|13675.2|13664.2|13662.2|13651.2|224
1646836200000|2022-03-09 14:30:00|13663.2|13653.2|13654.2|13642.2|13667.2|13656.2|13649.2|13638.2|1550
1646836500000|2022-03-09 14:35:00|13653.2|13643.2|13650.2|13639.2|13660.2|13649.2|13626.2|13614.2|977
1646836800000|2022-03-09 14:40:00|13651.2|13640.2|13650.2|13638.2|13665.2|13653.2|13648.2|13636.2|526
1646837100000|2022-03-09 14:45:00|13649.2|13639.2|13662.2|13651.2|13668.2|13657.2|13649.2|13639.2|498
1646837400000|2022-03-09 14:50:00|13663.2|13650.2|13650.2|13639.2|13666.2|13655.2|13644.2|13633.2|523
1646837700000|2022-03-09 14:55:00|13649.2|13638.2|13660.2|13648.2|13663.2|13652.2|13645.2|13633.2|447
1646838000000|2022-03-09 15:00:00|13661.2|13649.2|13679.2|13668.2|13684.2|13672.2|13661.2|13649.2|539
1646838300000|2022-03-09 15:05:00|13678.2|13667.2|13685.2|13674.2|13688.2|13677.2|13675.2|13664.2|620
1646838600000|2022-03-09 15:10:00|13686.2|13675.2|13698.2|13687.2|13698.2|13687.2|13684.2|13673.2|712
1646838900000|2022-03-09 15:15:00|13699.2|13688.2|13694.2|13683.2|13707.2|13695.2|13686.2|13675.2|763
1646839200000|2022-03-09 15:20:00|13693.2|13682.2|13705.2|13694.2|13706.2|13694.2|13689.2|13677.2|512
1646839500000|2022-03-09 15:25:00|13704.2|13693.2|13701.2|13689.2|13707.2|13695.2|13691.2|13679.2|747
1646839800000|2022-03-09 15:30:00|13702.2|13690.2|13708.2|13696.2|13708.2|13696.2|13693.2|13682.2|470
1646840100000|2022-03-09 15:35:00|13707.2|13697.2|13718.2|13706.2|13718.2|13706.2|13707.2|13695.2|670
1646840400000|2022-03-09 15:40:00|13717.2|13707.2|13701.2|13690.2|13720.2|13708.2|13699.2|13688.2|454
1646840700000|2022-03-09 15:45:00|13702.2|13691.2|13705.2|13693.2|13708.2|13697.2|13695.2|13684.2|421
1646841000000|2022-03-09 15:50:00|13704.2|13694.2|13698.2|13686.2|13708.2|13697.2|13696.2|13685.2|459
1646841300000|2022-03-09 15:55:00|13697.2|13688.2|13714.2|13703.2|13714.2|13703.2|13697.2|13688.2|297
1646841600000|2022-03-09 16:00:00|13715.2|13704.2|13695.2|13684.2|13718.2|13707.2|13694.2|13682.2|428
1646841900000|2022-03-09 16:05:00|13696.2|13685.2|13703.2|13692.2|13703.2|13692.2|13696.2|13685.2|250
1646842200000|2022-03-09 16:10:00|13702.2|13690.2|13696.2|13685.2|13706.2|13695.2|13693.2|13682.2|678
1646842500000|2022-03-09 16:15:00|13695.2|13684.2|13701.2|13690.2|13704.2|13693.2|13693.2|13682.2|286
1646842800000|2022-03-09 16:20:00|13702.2|13689.2|13705.2|13693.2|13706.2|13695.2|13701.2|13689.2|237
1646843100000|2022-03-09 16:25:00|13704.2|13694.2|13708.2|13697.2|13709.2|13698.2|13699.2|13688.2|360
1646843400000|2022-03-09 16:30:00|13706.2|13694.2|13714.2|13702.2|13714.2|13702.2|13701.2|13689.2|445
1646843700000|2022-03-09 16:35:00|13713.2|13703.2|13715.2|13703.2|13718.2|13707.2|13708.2|13697.2|567
1646844000000|2022-03-09 16:40:00|13714.2|13704.2|13712.2|13701.2|13721.2|13710.2|13709.2|13698.2|397
1646844300000|2022-03-09 16:45:00|13713.2|13702.2|13716.2|13705.2|13717.2|13706.2|13708.2|13697.2|204
1646844600000|2022-03-09 16:50:00|13717.2|13704.2|13708.2|13696.2|13717.2|13704.2|13706.2|13695.2|179
1646844900000|2022-03-09 16:55:00|13709.2|13697.2|13711.2|13700.2|13716.2|13704.2|13708.2|13696.2|202
1646845200000|2022-03-09 17:00:00|13712.2|13701.2|13707.2|13696.2|13717.2|13706.2|13707.2|13696.2|211
1646845500000|2022-03-09 17:05:00|13708.2|13697.2|13713.2|13702.2|13716.2|13705.2|13705.2|13694.2|282
1646845800000|2022-03-09 17:10:00|13716.2|13704.2|13715.2|13704.2|13719.2|13708.2|13709.2|13698.2|391
1646846100000|2022-03-09 17:15:00|13714.2|13703.2|13714.2|13702.2|13718.2|13707.2|13712.2|13701.2|254
1646846400000|2022-03-09 17:20:00|13713.2|13703.2|13703.2|13692.2|13713.2|13703.2|13701.2|13690.2|743
1646846700000|2022-03-09 17:25:00|13704.2|13693.2|13709.2|13698.2|13710.2|13698.2|13699.2|13688.2|129
1646847000000|2022-03-09 17:30:00|13708.2|13697.2|13713.2|13702.2|13714.2|13702.2|13708.2|13697.2|161
1646847300000|2022-03-09 17:35:00|13714.2|13703.2|13725.2|13714.2|13725.2|13714.2|13713.2|13702.2|376
1646847600000|2022-03-09 17:40:00|13724.2|13713.2|13724.2|13712.2|13726.2|13715.2|13722.2|13711.2|211
1646847900000|2022-03-09 17:45:00|13723.2|13713.2|13722.2|13711.2|13725.2|13714.2|13720.2|13709.2|290
1646848200000|2022-03-09 17:50:00|13721.2|13710.2|13723.2|13712.2|13725.2|13714.2|13715.2|13704.2|462
1646848500000|2022-03-09 17:55:00|13722.2|13711.2|13723.2|13712.2|13725.2|13714.2|13720.2|13709.2|268
1646848800000|2022-03-09 18:00:00|13722.2|13711.2|13706.2|13695.2|13723.2|13712.2|13706.2|13695.2|370
1646849100000|2022-03-09 18:05:00|13705.2|13694.2|13711.2|13700.2|13712.2|13700.2|13700.2|13689.2|255
1646849400000|2022-03-09 18:10:00|13710.2|13699.2|13724.2|13713.2|13724.2|13713.2|13710.2|13699.2|834
1646849700000|2022-03-09 18:15:00|13723.2|13712.2|13714.2|13703.2|13724.2|13713.2|13714.2|13703.2|281
1646850000000|2022-03-09 18:20:00|13716.2|13705.2|13720.2|13708.2|13720.2|13709.2|13714.2|13703.2|152
1646850300000|2022-03-09 18:25:00|13721.2|13709.2|13724.2|13712.2|13724.2|13713.2|13719.2|13708.2|176
1646850600000|2022-03-09 18:30:00|13723.2|13713.2|13716.2|13705.2|13724.2|13713.2|13715.2|13704.2|150
1646850900000|2022-03-09 18:35:00|13717.2|13706.2|13716.2|13705.2|13718.2|13707.2|13710.2|13699.2|151
1646851200000|2022-03-09 18:40:00|13717.2|13706.2|13708.2|13697.2|13719.2|13708.2|13708.2|13697.2|337
1646851500000|2022-03-09 18:45:00|13709.2|13698.2|13693.2|13682.2|13710.2|13699.2|13691.2|13680.2|373
1646851800000|2022-03-09 18:50:00|13694.2|13681.2|13696.2|13685.2|13702.2|13690.2|13689.2|13677.2|183
1646852100000|2022-03-09 18:55:00|13697.2|13686.2|13695.2|13683.2|13697.2|13686.2|13691.2|13680.2|225
1646852400000|2022-03-09 19:00:00|13694.2|13681.2|13707.2|13696.2|13709.2|13698.2|13692.2|13681.2|116
1646852700000|2022-03-09 19:05:00|13706.2|13695.2|13708.2|13696.2|13713.2|13702.2|13706.2|13695.2|126
1646853000000|2022-03-09 19:10:00|13707.2|13695.2|13702.2|13690.2|13710.2|13698.2|13698.2|13687.2|131
1646853300000|2022-03-09 19:15:00|13701.2|13689.2|13699.2|13687.2|13702.2|13691.2|13691.2|13680.2|193
1646853600000|2022-03-09 19:20:00|13698.2|13686.2|13696.2|13684.2|13701.2|13690.2|13695.2|13684.2|70
1646853900000|2022-03-09 19:25:00|13695.2|13685.2|13696.2|13685.2|13698.2|13686.2|13693.2|13682.2|102
1646854200000|2022-03-09 19:30:00|13697.2|13686.2|13704.2|13692.2|13704.2|13692.2|13695.2|13683.2|169
1646854500000|2022-03-09 19:35:00|13703.2|13690.2|13700.2|13689.2|13704.2|13693.2|13700.2|13689.2|88
1646854800000|2022-03-09 19:40:00|13701.2|13690.2|13700.2|13690.2|13705.2|13694.2|13699.2|13688.2|125
1646855100000|2022-03-09 19:45:00|13700.7|13690.7|13693.7|13683.7|13700.7|13690.7|13689.7|13679.7|200
1646855400000|2022-03-09 19:50:00|13694.2|13684.2|13689.7|13679.7|13700.7|13690.7|13688.7|13678.7|112
1646855700000|2022-03-09 19:55:00|13689.2|13679.2|13691.7|13681.7|13695.2|13685.2|13688.7|13678.7|182
1646856000000|2022-03-09 20:00:00|13692.2|13682.2|13700.7|13690.7|13701.7|13691.7|13690.7|13680.7|125
1646856300000|2022-03-09 20:05:00|13700.2|13690.2|13710.2|13700.2|13710.7|13700.7|13698.7|13688.7|80
1646856600000|2022-03-09 20:10:00|13710.7|13700.7|13711.2|13701.2|13713.2|13703.2|13708.7|13698.7|132
1646856900000|2022-03-09 20:15:00|13711.7|13701.7|13712.7|13702.7|13714.2|13704.2|13708.7|13698.7|462
1646857200000|2022-03-09 20:20:00|13711.2|13701.2|13717.2|13707.2|13719.7|13709.7|13711.2|13701.2|272
1646857500000|2022-03-09 20:25:00|13716.7|13706.7|13715.7|13705.7|13717.7|13707.7|13710.7|13700.7|290
1646857800000|2022-03-09 20:30:00|13717.2|13707.2|13711.2|13701.2|13718.7|13708.7|13711.2|13701.2|423
1646858100000|2022-03-09 20:35:00|13710.7|13700.7|13699.2|13689.2|13712.2|13702.2|13698.7|13688.7|173
1646858400000|2022-03-09 20:40:00|13698.7|13688.7|13704.7|13694.7|13704.7|13694.7|13698.7|13688.7|201
1646858700000|2022-03-09 20:45:00|13703.7|13693.7|13700.2|13690.2|13705.2|13695.2|13691.2|13681.2|321
1646859000000|2022-03-09 20:50:00|13702.2|13692.2|13692.7|13682.7|13705.2|13695.2|13688.7|13678.7|479
1646859300000|2022-03-09 20:55:00|13693.2|13683.2|13694.7|13684.7|13695.2|13685.2|13687.7|13677.7|302
1646859600000|2022-03-09 21:00:00|13695.2|13685.2|13696.2|13686.2|13699.7|13689.7|13694.7|13684.7|98
1646859900000|2022-03-09 21:05:00|13694.7|13684.7|13699.7|13689.7|13702.2|13692.2|13694.7|13684.7|72
1646860200000|2022-03-09 21:10:00|13699.2|13689.2|13694.7|13684.7|13699.2|13689.2|13692.7|13682.7|42
1646860500000|2022-03-09 21:15:00|13700.3|13676.3|13714.7|13690.7|13714.7|13690.7|13698.4|13674.4|0
1646860800000|2022-03-09 21:20:00|13715|13691|13707|13683|13715|13691|13706.7|13682.7|0
1646861100000|2022-03-09 21:25:00|13707.3|13683.3|13708.2|13684.2|13710.5|13686.5|13706.4|13682.4|0
1646861400000|2022-03-09 21:30:00|13707.8|13683.8|13700.1|13676.1|13709.8|13685.8|13699.8|13675.8|0
1646861700000|2022-03-09 21:35:00|13699.8|13675.8|13710.1|13686.1|13710.1|13686.1|13698.5|13674.5|0
1646862000000|2022-03-09 21:40:00|13709.8|13685.8|13732.1|13708.1|13735.3|13711.3|13708.8|13684.8|0
1646862300000|2022-03-09 21:45:00|13731.1|13707.1|13721.4|13697.4|13732.4|13708.4|13720.1|13696.1|0
1646862600000|2022-03-09 21:50:00|13721.1|13697.1|13718.7|13694.7|13721.1|13697.1|13713.5|13689.5|0
1646862900000|2022-03-09 21:55:00|13716.5|13692.5|13718|13694|13720.3|13696.3|13715.5|13691.5|0
1646863200000|2022-03-09 22:00:00|13718.1|13694.1|13713.8|13689.8|13719.3|13695.3|13712.5|13688.5|0
1646863500000|2022-03-09 22:05:00|13713.5|13689.5|13714.4|13690.4|13714.4|13690.4|13712.8|13688.8|0
1646863800000|2022-03-09 22:10:00|13714.6|13690.6|13715|13691|13716|13692|13712.6|13688.6|0
1646864100000|2022-03-09 22:15:00|13714.7|13690.7|13715.8|13691.8|13717.7|13693.7|13713.6|13689.6|0
1646864400000|2022-03-09 22:20:00|13715.9|13691.9|13717.1|13693.1|13717.1|13693.1|13715.5|13691.5|0
1646864700000|2022-03-09 22:25:00|13718.1|13694.1|13717.6|13693.6|13718.5|13694.5|13717.1|13693.1|0
1646865000000|2022-03-09 22:30:00|13717.5|13693.5|13718.1|13694.1|13718.1|13694.1|13717.5|13693.5|0
1646865300000|2022-03-09 22:35:00|13717.8|13693.8|13717.3|13693.3|13718.1|13694.1|13716.8|13692.8|0
1646865600000|2022-03-09 22:40:00|13717.2|13693.2|13717.1|13693.1|13717.2|13693.2|13717.1|13693.1|0
1646865900000|2022-03-09 22:45:00|13717|13693|13716.9|13692.9|13717|13693|13716.9|13692.9|0
1646866200000|2022-03-09 22:50:00|13716.8|13692.8|13718.2|13694.2|13718.2|13694.2|13716.8|13692.8|0
1646866500000|2022-03-09 22:55:00|13718|13694|13716.9|13692.9|13719.4|13695.4|13716.2|13692.2|0
1646866800000|2022-03-09 23:00:00|13720.3|13696.3|13711.4|13687.4|13720.3|13696.3|13704.6|13680.6|0
1646867100000|2022-03-09 23:05:00|13710.8|13686.8|13713.8|13689.8|13718|13694|13707.9|13683.9|0
1646867400000|2022-03-09 23:10:00|13713.5|13689.5|13717.1|13693.1|13724.8|13700.8|13713.5|13689.5|0
1646867700000|2022-03-09 23:15:00|13717.4|13693.4|13709.4|13685.4|13719.4|13695.4|13709.4|13685.4|0
1646868000000|2022-03-09 23:20:00|13710.1|13686.1|13702.1|13678.1|13712.6|13688.6|13700.8|13676.8|0
1646868300000|2022-03-09 23:25:00|13701.8|13677.8|13704.6|13680.6|13706.2|13682.2|13699.8|13675.8|0
1646868600000|2022-03-09 23:30:00|13705|13681|13706.9|13682.9|13707.8|13683.8|13705|13681|0
1646868900000|2022-03-09 23:35:00|13706.6|13682.6|13707.3|13683.3|13710.8|13686.8|13701.1|13677.1|0
1646869200000|2022-03-09 23:40:00|13707|13683|13706|13682|13709.2|13685.2|13705.1|13681.1|0
1646869500000|2022-03-09 23:45:00|13705.4|13681.4|13705.7|13681.7|13709.6|13685.6|13705.1|13681.1|0
1646869800000|2022-03-09 23:50:00|13706|13682|13708.9|13684.9|13709.2|13685.2|13701.5|13677.5|0
1646870100000|2022-03-09 23:55:00|13709.6|13685.6|13712.9|13688.9|13713.5|13689.5|13708.9|13684.9|0
1646870400000|2022-03-10 00:00:00|13713.5|13689.5|13709.2|13685.2|13719.3|13695.3|13703.8|13679.8|0
1646870700000|2022-03-10 00:05:00|13709.5|13685.5|13707.3|13683.3|13710.2|13686.2|13701.2|13677.2|0
1646871000000|2022-03-10 00:10:00|13707|13683|13704|13680|13710.2|13686.2|13703.8|13679.8|0
1646871300000|2022-03-10 00:15:00|13703.3|13679.3|13693.7|13669.7|13709.4|13685.4|13692.1|13668.1|0
1646871600000|2022-03-10 00:20:00|13694.1|13670.1|13712.3|13688.3|13717.4|13693.4|13692.9|13668.9|0
1646871900000|2022-03-10 00:25:00|13712.6|13688.6|13705|13681|13716.5|13692.5|13703.3|13679.3|0
1646872200000|2022-03-10 00:30:00|13705.2|13681.2|13706.5|13682.5|13713|13689|13696.8|13672.8|0
1646872500000|2022-03-10 00:35:00|13707|13683|13709.6|13685.6|13712|13688|13699.7|13675.7|0
1646872800000|2022-03-10 00:40:00|13710.1|13686.1|13699.8|13675.8|13714.2|13690.2|13699.1|13675.1|0
1646873100000|2022-03-10 00:45:00|13699.4|13675.4|13693.8|13669.8|13701.5|13677.5|13688.6|13664.6|0
1646873400000|2022-03-10 00:50:00|13693.9|13669.9|13695.2|13671.2|13699.9|13675.9|13691.5|13667.5|0
1646873700000|2022-03-10 00:55:00|13695.5|13671.5|13694.2|13670.2|13697.5|13673.5|13688.8|13664.8|0
1646874000000|2022-03-10 01:00:00|13694.1|13670.1|13740.2|13730.2|13770.7|13760.7|13693.6|13669.6|5919
1646874300000|2022-03-10 01:05:00|13739.7|13729.7|13730.7|13720.7|13753.7|13743.7|13724.7|13714.7|2494
1646874600000|2022-03-10 01:10:00|13731.2|13721.2|13723.7|13713.7|13733.7|13723.7|13715.7|13705.7|2105
1646874900000|2022-03-10 01:15:00|13726.2|13716.2|13785.2|13775.2|13794.2|13784.2|13721.2|13711.2|3936
1646875200000|2022-03-10 01:20:00|13790.2|13780.2|13800.7|13790.7|13803.2|13793.2|13774.7|13764.7|3824
1646875500000|2022-03-10 01:25:00|13800.2|13790.2|13775.2|13765.2|13823.7|13813.7|13775.2|13765.2|6567
1646875800000|2022-03-10 01:30:00|13771.2|13761.2|13807.2|13797.2|13847.2|13837.2|13771.2|13761.2|27356
1646876100000|2022-03-10 01:35:00|13806.2|13796.2|13817.7|13807.7|13823.7|13813.7|13758.2|13748.2|12097
1646876400000|2022-03-10 01:40:00|13818.7|13808.7|13843.7|13833.7|13855.7|13845.7|13799.2|13789.2|10322
1646876700000|2022-03-10 01:45:00|13842.2|13832.2|13872.2|13862.2|13880.2|13870.2|13825.2|13815.2|9727
1646877000000|2022-03-10 01:50:00|13873.2|13863.2|13864.2|13854.2|13877.2|13867.2|13835.2|13825.2|6182
1646877300000|2022-03-10 01:55:00|13865.2|13855.2|13815.2|13805.2|13870.2|13860.2|13796.2|13786.2|8751
1646877600000|2022-03-10 02:00:00|13816.2|13806.2|13828.2|13818.2|13864.2|13854.2|13808.2|13798.2|7329
1646877900000|2022-03-10 02:05:00|13829.2|13819.2|13827.2|13817.2|13849.2|13839.2|13814.2|13804.2|5900
1646878200000|2022-03-10 02:10:00|13826.2|13816.2|13818.2|13808.2|13836.2|13826.2|13809.2|13799.2|4509
1646878500000|2022-03-10 02:15:00|13820.2|13810.2|13858.2|13848.2|13858.2|13848.2|13812.2|13802.2|4644
1646878800000|2022-03-10 02:20:00|13857.2|13847.2|13868.2|13858.2|13879.2|13869.2|13846.2|13836.2|3399
1646879100000|2022-03-10 02:25:00|13866.2|13856.2|13864.2|13854.2|13872.2|13862.2|13851.2|13841.2|1403
1646879400000|2022-03-10 02:30:00|13867.2|13857.2|13875.2|13865.2|13882.2|13872.2|13855.2|13845.2|3230
1646879700000|2022-03-10 02:35:00|13874.2|13864.2|13880.2|13870.2|13891.2|13881.2|13863.2|13853.2|5386
1646880000000|2022-03-10 02:40:00|13879.2|13869.2|13889.2|13879.2|13892.2|13882.2|13874.2|13864.2|1614
1646880300000|2022-03-10 02:45:00|13888.2|13878.2|13857.2|13847.2|13890.2|13880.2|13854.2|13844.2|2168
1646880600000|2022-03-10 02:50:00|13856.2|13846.2|13875.2|13865.2|13882.2|13872.2|13856.2|13846.2|1940
1646880900000|2022-03-10 02:55:00|13874.2|13864.2|13859.2|13849.2|13882.2|13872.2|13859.2|13849.2|2405
1646881200000|2022-03-10 03:00:00|13860.2|13850.2|13880.2|13870.2|13890.2|13880.2|13858.2|13848.2|2269
1646881500000|2022-03-10 03:05:00|13881.2|13871.2|13868.2|13858.2|13891.2|13881.2|13860.2|13850.2|3465
1646881800000|2022-03-10 03:10:00|13869.2|13859.2|13886.2|13876.2|13889.2|13879.2|13863.2|13853.2|1919
1646882100000|2022-03-10 03:15:00|13887.2|13877.2|13892.2|13882.2|13901.2|13891.2|13871.2|13861.2|2496
1646882400000|2022-03-10 03:20:00|13893.2|13883.2|13876.2|13866.2|13897.2|13887.2|13871.2|13861.2|1676
1646882700000|2022-03-10 03:25:00|13877.2|13867.2|13847.2|13837.2|13883.2|13873.2|13846.2|13836.2|1582
1646883000000|2022-03-10 03:30:00|13850.2|13840.2|13837.2|13827.2|13854.2|13844.2|13837.2|13827.2|677
1646883300000|2022-03-10 03:35:00|13839.2|13829.2|13847.2|13837.2|13849.2|13839.2|13832.2|13822.2|1157
1646883600000|2022-03-10 03:40:00|13846.2|13836.2|13817.2|13807.2|13846.2|13836.2|13812.2|13802.2|1433
1646883900000|2022-03-10 03:45:00|13815.2|13805.2|13815.2|13805.2|13823.2|13813.2|13793.2|13783.2|1398
1646884200000|2022-03-10 03:50:00|13816.2|13806.2|13826.2|13816.2|13828.2|13818.2|13812.2|13802.2|401
1646884500000|2022-03-10 03:55:00|13825.2|13815.2|13836.2|13826.2|13837.2|13827.2|13825.2|13815.2|609
1646884800000|2022-03-10 04:00:00|13835.2|13825.2|13840.2|13830.2|13840.2|13830.2|13833.2|13823.2|236
1646885100000|2022-03-10 04:05:00|13842.2|13832.2|13837.2|13827.2|13844.2|13834.2|13836.2|13826.2|304
1646885400000|2022-03-10 04:10:00|13838.2|13828.2|13832.2|13822.2|13839.2|13829.2|13832.2|13822.2|193
1646885700000|2022-03-10 04:15:00|13833.2|13823.2|13833.2|13823.2|13835.2|13825.2|13832.2|13822.2|147
1646886000000|2022-03-10 04:20:00|13832.2|13822.2|13832.2|13822.2|13836.2|13826.2|13832.2|13822.2|217
1646886300000|2022-03-10 04:25:00|13833.2|13823.2|13830.2|13820.2|13834.2|13824.2|13830.2|13820.2|170
1646886600000|2022-03-10 04:30:00|13829.2|13819.2|13832.2|13822.2|13834.2|13824.2|13827.2|13817.2|222
1646886900000|2022-03-10 04:35:00|13831.2|13821.2|13830.2|13820.2|13833.2|13823.2|13830.2|13820.2|204
1646887200000|2022-03-10 04:40:00|13831.2|13821.2|13829.2|13819.2|13832.2|13822.2|13828.2|13818.2|233
1646887500000|2022-03-10 04:45:00|13827.2|13817.2|13828.2|13818.2|13830.2|13820.2|13827.2|13817.2|182
1646887800000|2022-03-10 04:50:00|13827.2|13817.2|13825.2|13815.2|13828.2|13818.2|13825.2|13815.2|169
1646888100000|2022-03-10 04:55:00|13824.2|13814.2|13827.2|13817.2|13829.2|13819.2|13821.2|13811.2|631
1646888400000|2022-03-10 05:00:00|13828.2|13818.2|13810.2|13800.2|13835.2|13825.2|13806.2|13796.2|7101
1646888700000|2022-03-10 05:05:00|13811.2|13801.2|13811.2|13801.2|13824.2|13814.2|13788.2|13778.2|2620
1646889000000|2022-03-10 05:10:00|13810.2|13800.2|13808.2|13798.2|13823.2|13813.2|13797.2|13787.2|2333
1646889300000|2022-03-10 05:15:00|13807.2|13797.2|13788.2|13778.2|13808.2|13798.2|13784.2|13774.2|3469
1646889600000|2022-03-10 05:20:00|13787.2|13777.2|13810.2|13800.2|13812.2|13802.2|13787.2|13777.2|2856
1646889900000|2022-03-10 05:25:00|13809.2|13799.2|13777.2|13767.2|13814.2|13804.2|13772.2|13762.2|3213
1646890200000|2022-03-10 05:30:00|13778.2|13768.2|13730.2|13720.2|13796.2|13786.2|13730.2|13720.2|4569
1646890500000|2022-03-10 05:35:00|13731.2|13721.2|13738.2|13728.2|13754.2|13744.2|13731.2|13721.2|3194
1646890800000|2022-03-10 05:40:00|13739.2|13729.2|13762.2|13752.2|13762.2|13752.2|13737.2|13727.2|2440
1646891100000|2022-03-10 05:45:00|13761.2|13751.2|13773.2|13763.2|13778.2|13768.2|13752.2|13742.2|3429
1646891400000|2022-03-10 05:50:00|13772.2|13762.2|13776.2|13766.2|13792.2|13782.2|13770.2|13760.2|2379
1646891700000|2022-03-10 05:55:00|13775.2|13765.2|13743.2|13733.2|13778.2|13768.2|13743.2|13733.2|2239
1646892000000|2022-03-10 06:00:00|13744.2|13734.2|13770.2|13760.2|13790.2|13780.2|13743.2|13733.2|2574
1646892300000|2022-03-10 06:05:00|13771.2|13761.2|13791.2|13781.2|13796.2|13786.2|13769.2|13759.2|2612
1646892600000|2022-03-10 06:10:00|13792.2|13782.2|13803.2|13793.2|13809.2|13799.2|13785.2|13775.2|1739
1646892900000|2022-03-10 06:15:00|13802.2|13792.2|13783.2|13773.2|13803.2|13793.2|13779.2|13769.2|1841
1646893200000|2022-03-10 06:20:00|13782.2|13772.2|13787.2|13777.2|13791.2|13781.2|13772.2|13762.2|1748
1646893500000|2022-03-10 06:25:00|13786.2|13776.2|13769.2|13759.2|13796.2|13786.2|13764.2|13754.2|1570
1646893800000|2022-03-10 06:30:00|13771.2|13761.2|13767.2|13757.2|13780.2|13770.2|13751.2|13741.2|2418
1646894100000|2022-03-10 06:35:00|13765.2|13755.2|13763.2|13753.2|13776.2|13766.2|13756.2|13746.2|2485
1646894400000|2022-03-10 06:40:00|13762.2|13752.2|13765.2|13755.2|13769.2|13759.2|13754.2|13744.2|2521
1646894700000|2022-03-10 06:45:00|13764.2|13754.2|13741.2|13731.2|13764.2|13754.2|13740.2|13730.2|3923
1646895000000|2022-03-10 06:50:00|13743.2|13733.2|13729.2|13719.2|13756.2|13746.2|13727.2|13717.2|4863
1646895300000|2022-03-10 06:55:00|13728.2|13718.2|13728.2|13718.2|13734.2|13724.2|13711.2|13701.2|6243
1646895600000|2022-03-10 07:00:00|13729.2|13719.2|13732.2|13722.2|13748.2|13738.2|13718.2|13708.2|2611
1646895900000|2022-03-10 07:05:00|13734.2|13724.2|13736.2|13726.2|13741.2|13731.2|13724.2|13714.2|1018
1646896200000|2022-03-10 07:10:00|13735.2|13725.2|13719.2|13709.2|13738.2|13728.2|13703.2|13693.2|1805
1646896500000|2022-03-10 07:15:00|13718.2|13708.2|13719.2|13709.2|13725.2|13715.2|13712.2|13702.2|1239
1646896800000|2022-03-10 07:20:00|13718.2|13708.2|13737.2|13727.2|13741.2|13731.2|13718.2|13708.2|435
1646897100000|2022-03-10 07:25:00|13739.2|13729.2|13743.2|13733.2|13744.2|13734.2|13733.2|13723.2|441
1646897400000|2022-03-10 07:30:00|13742.2|13732.2|13742.2|13732.2|13746.2|13736.2|13738.2|13728.2|502
1646897700000|2022-03-10 07:35:00|13741.2|13731.2|13744.2|13734.2|13752.2|13742.2|13741.2|13731.2|438
1646898000000|2022-03-10 07:40:00|13746.2|13736.2|13745.2|13735.2|13747.2|13737.2|13734.2|13724.2|562
1646898300000|2022-03-10 07:45:00|13747.2|13737.2|13754.2|13744.2|13755.2|13745.2|13741.2|13731.2|722
1646898600000|2022-03-10 07:50:00|13755.2|13745.2|13753.2|13743.2|13764.2|13754.2|13749.2|13739.2|868
1646898900000|2022-03-10 07:55:00|13754.2|13744.2|13757.2|13747.2|13761.2|13751.2|13749.2|13739.2|949
1646899200000|2022-03-10 08:00:00|13758.2|13748.2|13748.2|13736.2|13767.2|13755.2|13742.2|13731.2|1107
1646899500000|2022-03-10 08:05:00|13749.2|13737.2|13759.2|13748.2|13772.2|13760.2|13749.2|13736.2|1103
1646899800000|2022-03-10 08:10:00|13761.2|13750.2|13730.2|13719.2|13762.2|13751.2|13729.2|13717.2|1030
1646900100000|2022-03-10 08:15:00|13729.2|13718.2|13745.2|13733.2|13751.2|13740.2|13723.2|13711.2|923
1646900400000|2022-03-10 08:20:00|13744.2|13732.2|13738.2|13727.2|13748.2|13737.2|13734.2|13723.2|1057
1646900700000|2022-03-10 08:25:00|13739.2|13726.2|13755.2|13742.2|13766.2|13755.2|13738.2|13726.2|3254
1646901000000|2022-03-10 08:30:00|13764.2|13740.2|13733.5|13709.5|13771.2|13747.2|13711.1|13687.1|0
1646901300000|2022-03-10 08:35:00|13733.6|13709.6|13756.9|13732.9|13769.1|13745.1|13730.4|13706.4|206
1646901600000|2022-03-10 08:40:00|13757.1|13733.1|13780.1|13756.1|13780.9|13756.9|13745.5|13721.5|0
1646901900000|2022-03-10 08:45:00|13779.2|13755.2|13761.9|13737.9|13779.8|13755.8|13753.4|13729.4|0
1646902200000|2022-03-10 08:50:00|13761.7|13737.7|13729|13705|13763.1|13739.1|13716.7|13692.7|0
1646902500000|2022-03-10 08:55:00|13729.9|13705.9|13721.7|13697.7|13744.7|13720.7|13718.7|13694.7|0
1646902800000|2022-03-10 09:00:00|13724|13700|13768.2|13756.2|13773.2|13761.2|13724|13700|533
1646903100000|2022-03-10 09:05:00|13767.2|13757.2|13766.2|13755.2|13770.2|13758.2|13760.2|13749.2|213
1646903400000|2022-03-10 09:10:00|13767.2|13756.2|13761.2|13749.2|13769.2|13758.2|13759.2|13748.2|202
1646903700000|2022-03-10 09:15:00|13762.2|13750.2|13741.2|13729.2|13765.2|13754.2|13736.2|13725.2|684
1646904000000|2022-03-10 09:20:00|13740.2|13728.2|13721.2|13709.2|13740.2|13728.2|13721.2|13709.2|555
1646904300000|2022-03-10 09:25:00|13720.2|13710.2|13717.2|13706.2|13726.2|13714.2|13717.2|13705.2|379
1646904600000|2022-03-10 09:30:00|13718.2|13705.2|13721.2|13710.2|13726.2|13714.2|13717.2|13705.2|438
1646904900000|2022-03-10 09:35:00|13722.2|13711.2|13725.2|13714.2|13725.2|13714.2|13718.2|13706.2|234
1646905200000|2022-03-10 09:40:00|13726.2|13715.2|13735.2|13723.2|13740.2|13729.2|13725.2|13714.2|186
1646905500000|2022-03-10 09:45:00|13736.2|13724.2|13723.2|13711.2|13736.2|13724.2|13719.2|13707.2|268
1646905800000|2022-03-10 09:50:00|13724.2|13712.2|13716.2|13704.2|13730.2|13719.2|13709.2|13698.2|905
1646906100000|2022-03-10 09:55:00|13714.2|13703.2|13705.2|13694.2|13735.2|13724.2|13705.2|13693.2|2197
1646906400000|2022-03-10 10:00:00|13704.2|13693.2|13701.2|13690.2|13714.2|13703.2|13692.2|13681.2|1083
1646906700000|2022-03-10 10:05:00|13700.2|13689.2|13701.2|13690.2|13712.2|13700.2|13697.2|13685.2|528
1646907000000|2022-03-10 10:10:00|13700.2|13689.2|13698.2|13687.2|13709.2|13698.2|13697.2|13686.2|416
1646907300000|2022-03-10 10:15:00|13699.2|13688.2|13705.2|13693.2|13710.2|13698.2|13697.2|13686.2|369
1646907600000|2022-03-10 10:20:00|13704.2|13692.2|13708.2|13697.2|13716.2|13704.2|13702.2|13691.2|298
1646907900000|2022-03-10 10:25:00|13709.2|13698.2|13695.2|13684.2|13711.2|13700.2|13694.2|13682.2|674
1646908200000|2022-03-10 10:30:00|13696.2|13685.2|13690.2|13679.2|13696.2|13685.2|13685.2|13673.2|293
1646908500000|2022-03-10 10:35:00|13689.2|13678.2|13687.2|13675.2|13691.2|13679.2|13685.2|13673.2|165
1646908800000|2022-03-10 10:40:00|13688.2|13676.2|13687.2|13675.2|13696.2|13685.2|13682.2|13671.2|301
1646909100000|2022-03-10 10:45:00|13686.2|13676.2|13697.2|13686.2|13697.2|13686.2|13684.2|13672.2|293
1646909400000|2022-03-10 10:50:00|13696.2|13685.2|13686.2|13675.2|13696.2|13685.2|13685.2|13674.2|137
1646909700000|2022-03-10 10:55:00|13687.2|13676.2|13682.2|13671.2|13689.2|13678.2|13680.2|13668.2|209
1646910000000|2022-03-10 11:00:00|13681.2|13670.2|13688.2|13677.2|13689.2|13678.2|13681.2|13670.2|199
1646910300000|2022-03-10 11:05:00|13689.2|13676.2|13673.2|13662.2|13689.2|13677.2|13671.2|13660.2|427
1646910600000|2022-03-10 11:10:00|13672.2|13661.2|13675.2|13664.2|13679.2|13668.2|13666.2|13655.2|364
1646910900000|2022-03-10 11:15:00|13676.2|13663.2|13671.2|13659.2|13677.2|13666.2|13670.2|13659.2|155
1646911200000|2022-03-10 11:20:00|13670.2|13660.2|13676.2|13665.2|13680.2|13668.2|13670.2|13660.2|81
1646911500000|2022-03-10 11:25:00|13677.2|13666.2|13676.2|13665.2|13681.2|13670.2|13674.2|13663.2|214
1646911800000|2022-03-10 11:30:00|13677.2|13666.2|13680.2|13668.2|13683.2|13672.2|13675.2|13663.2|81
1646912100000|2022-03-10 11:35:00|13679.2|13667.2|13670.2|13659.2|13679.2|13668.2|13670.2|13659.2|189
1646912400000|2022-03-10 11:40:00|13669.2|13658.2|13673.2|13662.2|13675.2|13664.2|13668.2|13657.2|213
1646912700000|2022-03-10 11:45:00|13672.2|13661.2|13669.2|13657.2|13676.2|13665.2|13666.2|13655.2|726
1646913000000|2022-03-10 11:50:00|13668.2|13656.2|13668.2|13656.2|13671.2|13660.2|13666.2|13655.2|101
1646913300000|2022-03-10 11:55:00|13669.2|13657.2|13672.2|13661.2|13672.2|13661.2|13668.2|13656.2|91
1646913600000|2022-03-10 12:00:00|13674.2|13662.2|13661.2|13650.2|13676.2|13665.2|13660.2|13648.2|339
1646913900000|2022-03-10 12:05:00|13662.2|13649.2|13670.2|13658.2|13672.2|13660.2|13656.2|13645.2|173
1646914200000|2022-03-10 12:10:00|13669.2|13657.2|13679.2|13668.2|13679.2|13668.2|13668.2|13656.2|262
1646914500000|2022-03-10 12:15:00|13678.2|13667.2|13683.2|13672.2|13684.2|13673.2|13675.2|13664.2|114
1646914800000|2022-03-10 12:20:00|13682.2|13671.2|13679.2|13668.2|13683.2|13672.2|13678.2|13667.2|152
1646915100000|2022-03-10 12:25:00|13680.2|13667.2|13680.2|13669.2|13680.2|13669.2|13674.2|13663.2|120
1646915400000|2022-03-10 12:30:00|13679.2|13668.2|13678.2|13667.2|13681.2|13669.2|13676.2|13664.2|155
1646915700000|2022-03-10 12:35:00|13677.2|13666.2|13676.2|13664.2|13679.2|13667.2|13667.2|13655.2|344
1646916000000|2022-03-10 12:40:00|13677.2|13666.2|13668.2|13656.2|13677.2|13666.2|13666.2|13655.2|158
1646916300000|2022-03-10 12:45:00|13669.2|13655.2|13660.2|13649.2|13673.2|13662.2|13660.2|13649.2|330
1646916600000|2022-03-10 12:50:00|13661.2|13650.2|13667.2|13656.2|13668.2|13657.2|13660.2|13648.2|138
1646916900000|2022-03-10 12:55:00|13666.2|13655.2|13658.2|13646.2|13667.2|13656.2|13657.2|13646.2|217
1646917200000|2022-03-10 13:00:00|13657.2|13647.2|13667.2|13655.2|13667.2|13656.2|13657.2|13646.2|212
1646917500000|2022-03-10 13:05:00|13666.2|13654.2|13665.2|13654.2|13675.2|13664.2|13665.2|13654.2|250
1646917800000|2022-03-10 13:10:00|13666.2|13655.2|13674.2|13663.2|13676.2|13665.2|13661.2|13650.2|180
1646918100000|2022-03-10 13:15:00|13673.2|13662.2|13678.2|13667.2|13680.2|13668.2|13670.2|13659.2|223
1646918400000|2022-03-10 13:20:00|13677.2|13666.2|13676.2|13665.2|13682.2|13671.2|13673.2|13662.2|363
1646918700000|2022-03-10 13:25:00|13675.2|13664.2|13662.2|13650.2|13675.2|13665.2|13660.2|13648.2|435
1646919000000|2022-03-10 13:30:00|13661.2|13649.2|13679.2|13668.2|13693.2|13681.2|13660.2|13649.2|1376
1646919300000|2022-03-10 13:35:00|13680.2|13669.2|13655.2|13643.2|13683.2|13672.2|13654.2|13643.2|1057
1646919600000|2022-03-10 13:40:00|13654.2|13644.2|13655.2|13644.2|13660.2|13649.2|13649.2|13638.2|914
1646919900000|2022-03-10 13:45:00|13656.2|13645.2|13642.2|13631.2|13660.2|13648.2|13640.2|13628.2|906
1646920200000|2022-03-10 13:50:00|13641.2|13629.2|13651.2|13640.2|13653.2|13642.2|13637.2|13626.2|596
1646920500000|2022-03-10 13:55:00|13652.2|13641.2|13660.2|13649.2|13664.2|13653.2|13651.2|13640.2|482
1646920800000|2022-03-10 14:00:00|13661.2|13650.2|13658.2|13647.2|13663.2|13652.2|13651.2|13640.2|440
1646921100000|2022-03-10 14:05:00|13657.2|13646.2|13656.2|13645.2|13661.2|13650.2|13653.2|13642.2|220
1646921400000|2022-03-10 14:10:00|13655.2|13644.2|13653.2|13641.2|13655.2|13644.2|13648.2|13637.2|376
1646921700000|2022-03-10 14:15:00|13652.2|13642.2|13659.2|13648.2|13659.2|13648.2|13651.2|13640.2|398
1646922000000|2022-03-10 14:20:00|13658.2|13647.2|13654.2|13643.2|13661.2|13650.2|13650.2|13638.2|495
1646922300000|2022-03-10 14:25:00|13655.2|13644.2|13654.2|13642.2|13661.2|13650.2|13647.2|13636.2|793
1646922600000|2022-03-10 14:30:00|13655.2|13644.2|13641.2|13630.2|13659.2|13648.2|13621.2|13610.2|2516
1646922900000|2022-03-10 14:35:00|13642.2|13631.2|13623.2|13611.2|13644.2|13633.2|13620.2|13609.2|877
1646923200000|2022-03-10 14:40:00|13622.2|13610.2|13632.2|13620.2|13644.2|13633.2|13622.2|13610.2|654
1646923500000|2022-03-10 14:45:00|13633.2|13621.2|13633.2|13622.2|13647.2|13635.2|13630.2|13618.2|482
1646923800000|2022-03-10 14:50:00|13634.2|13623.2|13628.2|13616.2|13636.2|13625.2|13611.2|13599.2|1261
1646924100000|2022-03-10 14:55:00|13629.2|13617.2|13666.2|13654.2|13674.2|13662.2|13628.2|13617.2|1419
1646924400000|2022-03-10 15:00:00|13667.2|13655.2|13642.2|13630.2|13669.2|13658.2|13636.2|13625.2|1029
1646924700000|2022-03-10 15:05:00|13641.2|13629.2|13640.2|13628.2|13649.2|13638.2|13631.2|13620.2|691
1646925000000|2022-03-10 15:10:00|13639.2|13629.2|13655.2|13644.2|13656.2|13645.2|13633.2|13622.2|998
1646925300000|2022-03-10 15:15:00|13654.2|13642.2|13677.2|13666.2|13678.2|13666.2|13651.2|13640.2|1671
1646925600000|2022-03-10 15:20:00|13678.2|13665.2|13666.2|13655.2|13680.2|13669.2|13659.2|13647.2|1077
1646925900000|2022-03-10 15:25:00|13668.2|13656.2|13653.2|13641.2|13674.2|13663.2|13652.2|13641.2|405
1646926200000|2022-03-10 15:30:00|13652.2|13640.2|13634.2|13623.2|13655.2|13644.2|13629.2|13618.2|459
1646926500000|2022-03-10 15:35:00|13633.2|13621.2|13644.2|13633.2|13645.2|13634.2|13631.2|13619.2|556
1646926800000|2022-03-10 15:40:00|13645.2|13634.2|13632.2|13620.2|13646.2|13634.2|13630.2|13619.2|416
1646927100000|2022-03-10 15:45:00|13631.2|13621.2|13643.2|13632.2|13644.2|13633.2|13631.2|13619.2|461
1646927400000|2022-03-10 15:50:00|13642.2|13631.2|13614.2|13603.2|13642.2|13631.2|13614.2|13602.2|752
1646927700000|2022-03-10 15:55:00|13615.2|13602.2|13614.2|13602.2|13620.2|13608.2|13608.2|13597.2|446
1646928000000|2022-03-10 16:00:00|13613.2|13601.2|13601.2|13590.2|13613.2|13601.2|13596.2|13585.2|636
1646928300000|2022-03-10 16:05:00|13602.2|13591.2|13594.2|13583.2|13603.2|13592.2|13588.2|13577.2|565
1646928600000|2022-03-10 16:10:00|13595.2|13584.2|13592.2|13581.2|13595.2|13584.2|13586.2|13575.2|796
1646928900000|2022-03-10 16:15:00|13591.2|13580.2|13588.2|13576.2|13593.2|13582.2|13588.2|13576.2|440
1646929200000|2022-03-10 16:20:00|13589.2|13577.2|13585.2|13574.2|13591.2|13580.2|13583.2|13572.2|495
1646929500000|2022-03-10 16:25:00|13584.2|13573.2|13587.2|13575.2|13587.2|13576.2|13575.2|13564.2|849
1646929800000|2022-03-10 16:30:00|13589.2|13577.2|13586.2|13575.2|13594.2|13583.2|13580.2|13569.2|402
1646930100000|2022-03-10 16:35:00|13587.2|13574.2|13576.2|13565.2|13593.2|13581.2|13576.2|13565.2|454
1646930400000|2022-03-10 16:40:00|13577.2|13566.2|13582.2|13571.2|13586.2|13574.2|13575.2|13564.2|442
1646930700000|2022-03-10 16:45:00|13583.2|13572.2|13589.2|13577.2|13591.2|13579.2|13579.2|13568.2|120
1646931000000|2022-03-10 16:50:00|13590.2|13578.2|13598.2|13586.2|13599.2|13587.2|13588.2|13577.2|313
1646931300000|2022-03-10 16:55:00|13597.2|13587.2|13608.2|13597.2|13610.2|13598.2|13596.2|13585.2|261
1646931600000|2022-03-10 17:00:00|13607.2|13596.2|13608.2|13596.2|13613.2|13602.2|13606.2|13595.2|128
1646931900000|2022-03-10 17:05:00|13609.2|13597.2|13603.2|13592.2|13614.2|13603.2|13600.2|13588.2|124
1646932200000|2022-03-10 17:10:00|13604.2|13593.2|13604.2|13592.2|13605.2|13593.2|13597.2|13586.2|123
1646932500000|2022-03-10 17:15:00|13605.2|13593.2|13596.2|13584.2|13610.2|13599.2|13590.2|13579.2|210
1646932800000|2022-03-10 17:20:00|13597.2|13585.2|13625.2|13614.2|13626.2|13615.2|13597.2|13584.2|370
1646933100000|2022-03-10 17:25:00|13624.2|13613.2|13609.2|13598.2|13626.2|13615.2|13608.2|13596.2|230
1646933400000|2022-03-10 17:30:00|13608.2|13597.2|13603.2|13592.2|13613.2|13602.2|13602.2|13591.2|90
1646933700000|2022-03-10 17:35:00|13604.2|13591.2|13598.2|13587.2|13604.2|13592.2|13597.2|13586.2|150
1646934000000|2022-03-10 17:40:00|13599.2|13588.2|13598.2|13586.2|13602.2|13591.2|13595.2|13584.2|184
1646934300000|2022-03-10 17:45:00|13597.2|13585.2|13598.2|13587.2|13601.2|13589.2|13593.2|13582.2|124
1646934600000|2022-03-10 17:50:00|13597.2|13586.2|13587.2|13575.2|13599.2|13588.2|13586.2|13574.2|208
1646934900000|2022-03-10 17:55:00|13588.2|13576.2|13590.2|13578.2|13592.2|13580.2|13585.2|13574.2|144
1646935200000|2022-03-10 18:00:00|13589.2|13579.2|13582.2|13571.2|13595.2|13584.2|13582.2|13570.2|122
1646935500000|2022-03-10 18:05:00|13583.2|13570.2|13587.2|13576.2|13591.2|13579.2|13581.2|13569.2|200
1646935800000|2022-03-10 18:10:00|13588.2|13577.2|13592.2|13580.2|13597.2|13585.2|13586.2|13575.2|143
1646936100000|2022-03-10 18:15:00|13591.2|13579.2|13595.2|13583.2|13598.2|13586.2|13589.2|13577.2|115
1646936400000|2022-03-10 18:20:00|13594.2|13584.2|13600.2|13589.2|13600.2|13589.2|13593.2|13582.2|47
1646936700000|2022-03-10 18:25:00|13599.2|13588.2|13599.2|13588.2|13605.2|13594.2|13593.2|13582.2|178
1646937000000|2022-03-10 18:30:00|13598.2|13587.2|13610.2|13599.2|13610.2|13599.2|13593.2|13582.2|189
1646937300000|2022-03-10 18:35:00|13609.2|13598.2|13609.2|13598.2|13619.2|13607.2|13609.2|13597.2|352
1646937600000|2022-03-10 18:40:00|13610.2|13599.2|13610.2|13599.2|13613.2|13602.2|13607.2|13595.2|142
1646937900000|2022-03-10 18:45:00|13611.2|13600.2|13620.2|13609.2|13622.2|13611.2|13609.2|13598.2|317
1646938200000|2022-03-10 18:50:00|13621.2|13610.2|13620.2|13608.2|13623.2|13612.2|13615.2|13604.2|260
1646938500000|2022-03-10 18:55:00|13619.2|13607.2|13618.2|13606.2|13620.2|13609.2|13613.2|13602.2|240
1646938800000|2022-03-10 19:00:00|13617.2|13605.2|13644.2|13631.2|13644.2|13633.2|13614.2|13603.2|324
1646939100000|2022-03-10 19:05:00|13645.2|13632.2|13628.2|13616.2|13649.2|13637.2|13628.2|13616.2|343
1646939400000|2022-03-10 19:10:00|13629.2|13618.2|13637.2|13626.2|13637.2|13626.2|13628.2|13616.2|145
1646939700000|2022-03-10 19:15:00|13638.2|13627.2|13643.2|13631.2|13647.2|13636.2|13636.2|13625.2|233
1646940000000|2022-03-10 19:20:00|13644.2|13632.2|13631.2|13619.2|13647.2|13636.2|13631.2|13619.2|209
1646940300000|2022-03-10 19:25:00|13630.2|13620.2|13638.2|13627.2|13644.2|13633.2|13630.2|13619.2|263
1646940600000|2022-03-10 19:30:00|13639.2|13628.2|13637.2|13624.2|13643.2|13632.2|13635.2|13623.2|172
1646940900000|2022-03-10 19:35:00|13638.2|13625.2|13636.2|13625.2|13640.2|13629.2|13634.2|13623.2|101
1646941200000|2022-03-10 19:40:00|13638.2|13626.2|13628.2|13618.2|13640.2|13628.2|13627.7|13616.2|171
1646941500000|2022-03-10 19:45:00|13629.2|13619.2|13644.2|13634.2|13644.7|13634.7|13628.2|13618.2|215
1646941800000|2022-03-10 19:50:00|13645.2|13635.2|13644.2|13634.2|13649.7|13639.7|13643.2|13633.2|192
1646942100000|2022-03-10 19:55:00|13644.7|13634.7|13646.7|13636.7|13650.7|13640.7|13644.2|13634.2|68
1646942400000|2022-03-10 20:00:00|13646.2|13636.2|13634.7|13624.7|13647.7|13637.7|13633.7|13623.7|295
1646942700000|2022-03-10 20:05:00|13635.7|13625.7|13635.7|13625.7|13638.7|13628.7|13627.7|13617.7|190
1646943000000|2022-03-10 20:10:00|13636.7|13626.7|13642.2|13632.2|13642.7|13632.7|13633.2|13623.2|182
1646943300000|2022-03-10 20:15:00|13642.7|13632.7|13638.2|13628.2|13643.7|13633.7|13635.2|13625.2|203
1646943600000|2022-03-10 20:20:00|13637.7|13627.7|13628.2|13618.2|13639.7|13629.7|13626.2|13616.2|112
1646943900000|2022-03-10 20:25:00|13628.7|13618.7|13639.7|13629.7|13639.7|13629.7|13627.7|13617.7|177
1646944200000|2022-03-10 20:30:00|13640.7|13630.7|13637.7|13627.7|13640.7|13630.7|13632.2|13622.2|175
1646944500000|2022-03-10 20:35:00|13638.2|13628.2|13632.7|13622.7|13638.7|13628.7|13628.7|13618.7|172
1646944800000|2022-03-10 20:40:00|13633.2|13623.2|13636.7|13626.7|13640.7|13630.7|13632.2|13622.2|393
1646945100000|2022-03-10 20:45:00|13636.2|13626.2|13637.7|13627.7|13640.7|13630.7|13631.7|13621.7|355
1646945400000|2022-03-10 20:50:00|13639.7|13629.7|13643.7|13633.7|13645.7|13635.7|13639.7|13629.7|311
1646945700000|2022-03-10 20:55:00|13643.2|13633.2|13641.7|13631.7|13645.7|13635.7|13639.7|13629.7|165
1646946000000|2022-03-10 21:00:00|13642.2|13632.2|13643.7|13633.7|13645.7|13635.7|13641.2|13631.2|125
1646946300000|2022-03-10 21:05:00|13643.2|13633.2|13645.7|13635.7|13645.7|13635.7|13642.7|13632.7|169
1646946600000|2022-03-10 21:10:00|13644.2|13634.2|13644.7|13634.7|13645.7|13635.7|13644.2|13634.2|25
1646946900000|2022-03-10 21:15:00|13651.1|13627.1|13649.8|13625.8|13652.3|13628.3|13648.5|13624.5|0
1646947200000|2022-03-10 21:20:00|13650.4|13626.4|13652.8|13628.8|13652.8|13628.8|13649.6|13625.6|0
1646947500000|2022-03-10 21:25:00|13653.4|13629.4|13652|13628|13653.4|13629.4|13651.4|13627.4|0
1646947800000|2022-03-10 21:30:00|13651.7|13627.7|13649.5|13625.5|13651.7|13627.7|13649.5|13625.5|0
1646948100000|2022-03-10 21:35:00|13650.1|13626.1|13654.1|13630.1|13656.7|13632.7|13650.1|13626.1|0
1646948400000|2022-03-10 21:40:00|13652.8|13628.8|13650.9|13626.9|13653.5|13629.5|13650.9|13626.9|0
1646948700000|2022-03-10 21:45:00|13651.5|13627.5|13652.2|13628.2|13652.2|13628.2|13645.8|13621.8|0
1646949000000|2022-03-10 21:50:00|13651.5|13627.5|13650.3|13626.3|13652.2|13628.2|13649.6|13625.6|0
1646949300000|2022-03-10 21:55:00|13649.6|13625.6|13644|13620|13649.6|13625.6|13641.9|13617.9|0
1646949600000|2022-03-10 22:00:00|13643.9|13619.9|13641.6|13617.6|13647.4|13623.4|13641.6|13617.6|0
1646949900000|2022-03-10 22:05:00|13642.9|13618.9|13640.1|13616.1|13643.9|13619.9|13639|13615|0
1646950200000|2022-03-10 22:10:00|13639.9|13615.9|13638.4|13614.4|13641.4|13617.4|13637.4|13613.4|0
1646950500000|2022-03-10 22:15:00|13638.7|13614.7|13637.6|13613.6|13638.8|13614.8|13635.2|13611.2|0
1646950800000|2022-03-10 22:20:00|13638.3|13614.3|13637|13613|13639.8|13615.8|13637|13613|0
1646951100000|2022-03-10 22:25:00|13637.9|13613.9|13639.7|13615.7|13641.1|13617.1|13637.2|13613.2|0
1646951400000|2022-03-10 22:30:00|13640.2|13616.2|13638.9|13614.9|13640.4|13616.4|13638.1|13614.1|0
1646951700000|2022-03-10 22:35:00|13638.8|13614.8|13639|13615|13640|13616|13638.8|13614.8|0
1646952000000|2022-03-10 22:40:00|13638.9|13614.9|13638.3|13614.3|13639.1|13615.1|13638.2|13614.2|0
1646952300000|2022-03-10 22:45:00|13638.2|13614.2|13638.6|13614.6|13639|13615|13638.1|13614.1|0
1646952600000|2022-03-10 22:50:00|13638.2|13614.2|13638.7|13614.7|13638.7|13614.7|13638.2|13614.2|0
1646952900000|2022-03-10 22:55:00|13638.6|13614.6|13637.5|13613.5|13639.4|13615.4|13637.2|13613.2|0
1646953200000|2022-03-10 23:00:00|13638.2|13614.2|13654.8|13630.8|13655|13631|13636.1|13612.1|0
1646953500000|2022-03-10 23:05:00|13654.2|13630.2|13660|13636|13662.2|13638.2|13653.5|13629.5|0
1646953800000|2022-03-10 23:10:00|13660.3|13636.3|13661.3|13637.3|13662.2|13638.2|13658.1|13634.1|0
1646954100000|2022-03-10 23:15:00|13661.6|13637.6|13660.4|13636.4|13665.4|13641.4|13660.1|13636.1|0
1646954400000|2022-03-10 23:20:00|13660.1|13636.1|13662.6|13638.6|13663.3|13639.3|13658.1|13634.1|0
1646954700000|2022-03-10 23:25:00|13662|13638|13657.6|13633.6|13662|13638|13657.3|13633.3|0
1646955000000|2022-03-10 23:30:00|13657.3|13633.3|13658.5|13634.5|13661.7|13637.7|13656.8|13632.8|0
1646955300000|2022-03-10 23:35:00|13658.1|13634.1|13661.1|13637.1|13661.1|13637.1|13656.8|13632.8|0
1646955600000|2022-03-10 23:40:00|13661.7|13637.7|13655.9|13631.9|13661.7|13637.7|13655.9|13631.9|0
1646955900000|2022-03-10 23:45:00|13656.2|13632.2|13670|13646|13673.2|13649.2|13656.2|13632.2|0
1646956200000|2022-03-10 23:50:00|13669.7|13645.7|13662.9|13638.9|13670|13646|13661.6|13637.6|0
1646956500000|2022-03-10 23:55:00|13663.2|13639.2|13661.2|13637.2|13667.9|13643.9|13659.6|13635.6|0
1646956800000|2022-03-11 00:00:00|13660.9|13636.9|13653.8|13629.8|13662.8|13638.8|13651.9|13627.9|0
1646957100000|2022-03-11 00:05:00|13654.1|13630.1|13655.4|13631.4|13657.7|13633.7|13652.5|13628.5|0
1646957400000|2022-03-11 00:10:00|13655.1|13631.1|13657.7|13633.7|13660.5|13636.5|13652.5|13628.5|0
1646957700000|2022-03-11 00:15:00|13657.3|13633.3|13659.8|13635.8|13672.6|13648.6|13650.3|13626.3|0
1646958000000|2022-03-11 00:20:00|13659.4|13635.4|13659.7|13635.7|13660.6|13636.6|13646.3|13622.3|0
1646958300000|2022-03-11 00:25:00|13659.2|13635.2|13637.6|13613.6|13661|13637|13629|13605|0
1646958600000|2022-03-11 00:30:00|13637.7|13613.7|13641.2|13617.2|13651.2|13627.2|13637.4|13613.4|0
1646958900000|2022-03-11 00:35:00|13641.5|13617.5|13621.1|13597.1|13645.8|13621.8|13620.8|13596.8|0
1646959200000|2022-03-11 00:40:00|13621.6|13597.6|13621.8|13597.8|13627.6|13603.6|13615.3|13591.3|0
1646959500000|2022-03-11 00:45:00|13622.1|13598.1|13628.6|13604.6|13628.9|13604.9|13619.3|13595.3|0
1646959800000|2022-03-11 00:50:00|13628.9|13604.9|13606.6|13582.6|13629.1|13605.1|13599.6|13575.6|0
1646960100000|2022-03-11 00:55:00|13606.2|13582.2|13599.8|13575.8|13606.2|13582.2|13594.5|13570.5|0
1646960400000|2022-03-11 01:00:00|13642.2|13632.2|13668.7|13658.7|13675.2|13665.2|13633.7|13623.7|2779
1646960700000|2022-03-11 01:05:00|13668.2|13658.2|13637.2|13627.2|13668.2|13658.2|13632.2|13622.2|1905
1646961000000|2022-03-11 01:10:00|13636.7|13626.7|13642.7|13632.7|13642.7|13632.7|13631.7|13621.7|1013
1646961300000|2022-03-11 01:15:00|13640.7|13630.7|13633.7|13623.7|13644.7|13634.7|13617.2|13607.2|2587
1646961600000|2022-03-11 01:20:00|13633.2|13623.2|13544.7|13534.7|13633.2|13623.2|13543.2|13533.2|3386
1646961900000|2022-03-11 01:25:00|13545.7|13535.7|13566.2|13556.2|13572.2|13562.2|13497.7|13487.7|6417
1646962200000|2022-03-11 01:30:00|13567.2|13557.2|13508.2|13498.2|13567.2|13557.2|13415.2|13405.2|27536
1646962500000|2022-03-11 01:35:00|13507.7|13497.7|13533.7|13523.7|13538.7|13528.7|13470.7|13460.7|11606
1646962800000|2022-03-11 01:40:00|13533.2|13523.2|13552.7|13542.7|13575.7|13565.7|13515.2|13505.2|9682
1646963100000|2022-03-11 01:45:00|13552.2|13542.2|13542.2|13532.2|13582.2|13572.2|13528.2|13518.2|6397
1646963400000|2022-03-11 01:50:00|13544.2|13534.2|13559.2|13549.2|13564.2|13554.2|13533.2|13523.2|3309
1646963700000|2022-03-11 01:55:00|13557.2|13547.2|13562.2|13552.2|13568.2|13558.2|13541.2|13531.2|3711
1646964000000|2022-03-11 02:00:00|13563.2|13553.2|13619.2|13609.2|13621.2|13611.2|13552.2|13542.2|5914
1646964300000|2022-03-11 02:05:00|13620.2|13610.2|13615.2|13605.2|13633.2|13623.2|13598.2|13588.2|3032
1646964600000|2022-03-11 02:10:00|13611.2|13601.2|13563.2|13553.2|13616.2|13606.2|13560.2|13550.2|2833
1646964900000|2022-03-11 02:15:00|13564.2|13554.2|13528.2|13518.2|13564.2|13554.2|13523.2|13513.2|2735
1646965200000|2022-03-11 02:20:00|13530.2|13520.2|13502.2|13492.2|13539.2|13529.2|13490.2|13480.2|2876
1646965500000|2022-03-11 02:25:00|13500.2|13490.2|13470.2|13460.2|13502.2|13492.2|13460.2|13450.2|4066
1646965800000|2022-03-11 02:30:00|13468.2|13458.2|13464.2|13454.2|13497.2|13487.2|13436.2|13426.2|6311
1646966100000|2022-03-11 02:35:00|13462.2|13452.2|13510.2|13500.2|13510.2|13500.2|13454.2|13444.2|2225
1646966400000|2022-03-11 02:40:00|13511.2|13501.2|13459.2|13449.2|13512.2|13502.2|13448.2|13438.2|1648
1646966700000|2022-03-11 02:45:00|13460.2|13450.2|13449.2|13439.2|13467.2|13457.2|13436.2|13426.2|2675
1646967000000|2022-03-11 02:50:00|13448.2|13438.2|13457.2|13447.2|13459.2|13449.2|13402.2|13392.2|6827
1646967300000|2022-03-11 02:55:00|13458.2|13448.2|13448.2|13438.2|13463.2|13453.2|13424.2|13414.2|8043
1646967600000|2022-03-11 03:00:00|13450.2|13440.2|13456.2|13446.2|13473.2|13463.2|13432.2|13422.2|5699
1646967900000|2022-03-11 03:05:00|13454.2|13444.2|13424.2|13414.2|13463.2|13453.2|13417.2|13407.2|2584
1646968200000|2022-03-11 03:10:00|13425.2|13415.2|13402.2|13392.2|13443.2|13433.2|13395.2|13385.2|3150
1646968500000|2022-03-11 03:15:00|13400.2|13390.2|13447.2|13437.2|13454.2|13444.2|13374.2|13364.2|4923
1646968800000|2022-03-11 03:20:00|13444.2|13434.2|13413.2|13403.2|13449.2|13439.2|13396.2|13386.2|3401
1646969100000|2022-03-11 03:25:00|13411.2|13401.2|13402.2|13392.2|13428.2|13418.2|13387.2|13377.2|3470
1646969400000|2022-03-11 03:30:00|13400.2|13390.2|13395.2|13385.2|13401.2|13391.2|13381.2|13371.2|828
1646969700000|2022-03-11 03:35:00|13396.2|13386.2|13391.2|13381.2|13397.2|13387.2|13387.2|13377.2|457
1646970000000|2022-03-11 03:40:00|13390.2|13380.2|13426.2|13416.2|13435.2|13425.2|13388.2|13378.2|1672
1646970300000|2022-03-11 03:45:00|13427.2|13417.2|13413.2|13403.2|13433.2|13423.2|13412.2|13402.2|723
1646970600000|2022-03-11 03:50:00|13411.2|13401.2|13418.2|13408.2|13423.2|13413.2|13408.2|13398.2|484
1646970900000|2022-03-11 03:55:00|13416.2|13406.2|13414.2|13404.2|13417.2|13407.2|13410.2|13400.2|614
1646971200000|2022-03-11 04:00:00|13416.2|13406.2|13418.2|13408.2|13421.2|13411.2|13415.2|13405.2|204
1646971500000|2022-03-11 04:05:00|13417.2|13407.2|13422.2|13412.2|13422.2|13412.2|13417.2|13407.2|144
1646971800000|2022-03-11 04:10:00|13421.2|13411.2|13421.2|13411.2|13422.2|13412.2|13414.2|13404.2|147
1646972100000|2022-03-11 04:15:00|13420.2|13410.2|13422.2|13412.2|13424.2|13414.2|13420.2|13410.2|114
1646972400000|2022-03-11 04:20:00|13424.2|13414.2|13430.2|13420.2|13430.2|13420.2|13424.2|13414.2|254
1646972700000|2022-03-11 04:25:00|13431.2|13421.2|13428.2|13418.2|13431.2|13421.2|13427.2|13417.2|191
1646973000000|2022-03-11 04:30:00|13429.2|13419.2|13428.2|13418.2|13430.2|13420.2|13427.2|13417.2|208
1646973300000|2022-03-11 04:35:00|13429.2|13419.2|13426.2|13416.2|13430.2|13420.2|13426.2|13416.2|122
1646973600000|2022-03-11 04:40:00|13425.2|13415.2|13426.2|13416.2|13427.2|13417.2|13424.2|13414.2|101
1646973900000|2022-03-11 04:45:00|13425.2|13415.2|13435.2|13425.2|13437.2|13427.2|13424.2|13414.2|405
1646974200000|2022-03-11 04:50:00|13434.2|13424.2|13430.2|13420.2|13436.2|13426.2|13430.2|13420.2|321
1646974500000|2022-03-11 04:55:00|13431.2|13421.2|13426.2|13416.2|13436.2|13426.2|13426.2|13416.2|609
1646974800000|2022-03-11 05:00:00|13428.2|13418.2|13390.2|13380.2|13434.2|13424.2|13378.2|13368.2|9264
1646975100000|2022-03-11 05:05:00|13388.2|13378.2|13343.2|13333.2|13388.2|13378.2|13329.2|13319.2|7264
1646975400000|2022-03-11 05:10:00|13342.2|13332.2|13391.2|13381.2|13397.2|13387.2|13312.2|13302.2|6975
1646975700000|2022-03-11 05:15:00|13390.2|13380.2|13428.2|13418.2|13459.2|13449.2|13380.2|13370.2|7108
1646976000000|2022-03-11 05:20:00|13430.2|13420.2|13399.2|13389.2|13441.2|13431.2|13396.2|13386.2|6839
1646976300000|2022-03-11 05:25:00|13401.2|13391.2|13376.2|13366.2|13405.2|13395.2|13369.2|13359.2|4565
1646976600000|2022-03-11 05:30:00|13373.2|13363.2|13468.2|13458.2|13484.2|13474.2|13371.2|13361.2|5325
1646976900000|2022-03-11 05:35:00|13466.2|13456.2|13496.2|13486.2|13524.2|13514.2|13463.2|13453.2|4030
1646977200000|2022-03-11 05:40:00|13495.2|13485.2|13507.2|13497.2|13527.2|13517.2|13470.2|13460.2|3125
1646977500000|2022-03-11 05:45:00|13510.2|13500.2|13549.2|13539.2|13549.2|13539.2|13483.2|13473.2|3501
1646977800000|2022-03-11 05:50:00|13547.2|13537.2|13623.2|13613.2|13623.2|13613.2|13547.2|13537.2|4597
1646978100000|2022-03-11 05:55:00|13622.2|13612.2|13615.2|13605.2|13660.2|13650.2|13612.2|13602.2|6152
1646978400000|2022-03-11 06:00:00|13618.2|13608.2|13601.2|13591.2|13627.2|13617.2|13580.2|13570.2|6350
1646978700000|2022-03-11 06:05:00|13599.2|13589.2|13611.2|13601.2|13620.2|13610.2|13583.2|13573.2|3971
1646979000000|2022-03-11 06:10:00|13609.2|13599.2|13671.2|13661.2|13683.2|13673.2|13600.2|13590.2|5985
1646979300000|2022-03-11 06:15:00|13672.2|13662.2|13736.2|13726.2|13742.2|13732.2|13660.2|13650.2|6427
1646979600000|2022-03-11 06:20:00|13738.2|13728.2|13726.2|13716.2|13757.2|13747.2|13714.2|13704.2|5563
1646979900000|2022-03-11 06:25:00|13723.2|13713.2|13808.2|13798.2|13813.2|13803.2|13710.2|13700.2|6136
1646980200000|2022-03-11 06:30:00|13807.2|13797.2|13752.2|13742.2|13813.2|13803.2|13752.2|13742.2|6051
1646980500000|2022-03-11 06:35:00|13751.2|13741.2|13713.2|13703.2|13752.2|13742.2|13702.2|13692.2|5875
1646980800000|2022-03-11 06:40:00|13711.2|13701.2|13758.2|13748.2|13760.2|13750.2|13700.2|13690.2|3919
1646981100000|2022-03-11 06:45:00|13760.2|13750.2|13729.2|13719.2|13774.2|13764.2|13718.2|13708.2|4779
1646981400000|2022-03-11 06:50:00|13730.2|13720.2|13753.2|13743.2|13772.2|13762.2|13723.2|13713.2|4796
1646981700000|2022-03-11 06:55:00|13750.2|13740.2|13803.2|13793.2|13803.2|13793.2|13741.2|13731.2|9586
1646982000000|2022-03-11 07:00:00|13805.2|13795.2|13790.2|13780.2|13814.2|13804.2|13763.2|13753.2|4128
1646982300000|2022-03-11 07:05:00|13791.2|13781.2|13788.2|13778.2|13819.2|13809.2|13782.2|13772.2|3164
1646982600000|2022-03-11 07:10:00|13787.2|13777.2|13785.2|13775.2|13797.2|13787.2|13779.2|13769.2|1955
1646982900000|2022-03-11 07:15:00|13787.2|13777.2|13779.2|13769.2|13798.2|13788.2|13774.2|13764.2|1564
1646983200000|2022-03-11 07:20:00|13777.2|13767.2|13759.2|13749.2|13777.2|13767.2|13751.2|13741.2|1349
1646983500000|2022-03-11 07:25:00|13758.2|13748.2|13749.2|13739.2|13760.2|13750.2|13747.2|13737.2|998
1646983800000|2022-03-11 07:30:00|13748.2|13738.2|13742.2|13732.2|13754.2|13744.2|13740.2|13730.2|1024
1646984100000|2022-03-11 07:35:00|13741.2|13731.2|13729.2|13719.2|13743.2|13733.2|13727.2|13717.2|889
1646984400000|2022-03-11 07:40:00|13728.2|13718.2|13742.2|13732.2|13745.2|13735.2|13727.2|13717.2|1107
1646984700000|2022-03-11 07:45:00|13740.2|13730.2|13749.2|13739.2|13755.2|13745.2|13739.2|13729.2|1013
1646985000000|2022-03-11 07:50:00|13750.2|13740.2|13755.2|13745.2|13763.2|13753.2|13744.2|13734.2|876
1646985300000|2022-03-11 07:55:00|13757.2|13747.2|13763.2|13753.2|13765.2|13755.2|13753.2|13743.2|960
1646985600000|2022-03-11 08:00:00|13765.2|13754.2|13761.2|13750.2|13778.2|13766.2|13757.2|13745.2|1750
1646985900000|2022-03-11 08:05:00|13762.2|13751.2|13763.2|13750.2|13773.2|13761.2|13752.2|13740.2|1350
1646986200000|2022-03-11 08:10:00|13762.2|13752.2|13727.2|13715.2|13765.2|13754.2|13726.2|13714.2|2241
1646986500000|2022-03-11 08:15:00|13728.2|13717.2|13710.2|13698.2|13750.2|13739.2|13708.2|13697.2|2536
1646986800000|2022-03-11 08:20:00|13711.2|13699.2|13741.2|13728.2|13744.2|13733.2|13710.2|13698.2|1206
1646987100000|2022-03-11 08:25:00|13740.2|13727.2|13732.2|13719.2|13745.2|13733.2|13726.2|13713.2|944
1646987400000|2022-03-11 08:30:00|13743|13719|13734.8|13710.8|13759.4|13735.4|13728|13704|0
1646987700000|2022-03-11 08:35:00|13735.1|13711.1|13757.4|13733.4|13759.6|13735.6|13734.3|13710.3|2020
1646988000000|2022-03-11 08:40:00|13757|13733|13764.3|13740.3|13773.6|13749.6|13742.4|13718.4|0
1646988300000|2022-03-11 08:45:00|13764.5|13740.5|13774.3|13750.3|13779|13755|13763.8|13739.8|0
1646988600000|2022-03-11 08:50:00|13773.8|13749.8|13748.4|13724.4|13778.3|13754.3|13742.7|13718.7|0
1646988900000|2022-03-11 08:55:00|13748.6|13724.6|13752.2|13728.2|13770.8|13746.8|13747.3|13723.3|0
1646989200000|2022-03-11 09:00:00|13751.9|13727.9|13757.2|13745.2|13757.2|13745.2|13732.2|13719.2|536
1646989500000|2022-03-11 09:05:00|13756.2|13744.2|13777.2|13766.2|13780.2|13769.2|13754.2|13742.2|670
1646989800000|2022-03-11 09:10:00|13775.2|13764.2|13780.2|13768.2|13786.2|13774.2|13771.2|13758.2|421
1646990100000|2022-03-11 09:15:00|13779.2|13769.2|13764.2|13752.2|13779.2|13769.2|13760.2|13749.2|215
1646990400000|2022-03-11 09:20:00|13763.2|13751.2|13768.2|13757.2|13771.2|13760.2|13761.2|13748.2|156
1646990700000|2022-03-11 09:25:00|13769.2|13756.2|13745.2|13734.2|13771.2|13759.2|13745.2|13734.2|319
1646991000000|2022-03-11 09:30:00|13746.2|13735.2|13741.2|13729.2|13747.2|13736.2|13737.2|13725.2|565
1646991300000|2022-03-11 09:35:00|13740.2|13728.2|13740.2|13728.2|13743.2|13732.2|13733.2|13722.2|202
1646991600000|2022-03-11 09:40:00|13741.2|13729.2|13739.2|13727.2|13745.2|13734.2|13733.2|13721.2|343
1646991900000|2022-03-11 09:45:00|13740.2|13728.2|13747.2|13736.2|13748.2|13737.2|13737.2|13726.2|192
1646992200000|2022-03-11 09:50:00|13746.2|13735.2|13741.2|13730.2|13748.2|13737.2|13738.2|13727.2|395
1646992500000|2022-03-11 09:55:00|13742.2|13731.2|13741.2|13730.2|13747.2|13736.2|13738.2|13727.2|217
1646992800000|2022-03-11 10:00:00|13742.2|13731.2|13751.2|13740.2|13751.2|13740.2|13741.2|13730.2|388
1646993100000|2022-03-11 10:05:00|13750.2|13739.2|13747.2|13736.2|13754.2|13743.2|13745.2|13734.2|269
1646993400000|2022-03-11 10:10:00|13746.2|13735.2|13740.2|13729.2|13750.2|13739.2|13740.2|13729.2|203
1646993700000|2022-03-11 10:15:00|13741.2|13730.2|13738.2|13727.2|13745.2|13733.2|13736.2|13725.2|381
1646994000000|2022-03-11 10:20:00|13737.2|13726.2|13742.2|13731.2|13743.2|13732.2|13736.2|13724.2|131
1646994300000|2022-03-11 10:25:00|13743.2|13730.2|13751.2|13739.2|13756.2|13745.2|13743.2|13730.2|201
1646994600000|2022-03-11 10:30:00|13750.2|13740.2|13757.2|13745.2|13757.2|13745.2|13745.2|13733.2|375
1646994900000|2022-03-11 10:35:00|13758.2|13746.2|13749.2|13737.2|13758.2|13747.2|13747.2|13735.2|168
1646995200000|2022-03-11 10:40:00|13748.2|13736.2|13730.2|13719.2|13748.2|13737.2|13729.2|13718.2|155
1646995500000|2022-03-11 10:45:00|13731.2|13720.2|13733.2|13721.2|13737.2|13726.2|13728.2|13717.2|228
1646995800000|2022-03-11 10:50:00|13734.2|13722.2|13723.2|13712.2|13734.2|13722.2|13721.2|13710.2|248
1646996100000|2022-03-11 10:55:00|13724.2|13711.2|13722.2|13711.2|13728.2|13716.2|13720.2|13709.2|329
1646996400000|2022-03-11 11:00:00|13723.2|13712.2|13726.2|13715.2|13729.2|13718.2|13722.2|13711.2|96
1646996700000|2022-03-11 11:05:00|13727.2|13716.2|13725.2|13713.2|13728.2|13716.2|13719.2|13707.2|109
1646997000000|2022-03-11 11:10:00|13726.2|13714.2|13720.2|13709.2|13728.2|13717.2|13717.2|13706.2|195
1646997300000|2022-03-11 11:15:00|13719.2|13708.2|13718.2|13707.2|13723.2|13712.2|13717.2|13706.2|104
1646997600000|2022-03-11 11:20:00|13719.2|13708.2|13762.2|13750.2|13776.2|13765.2|13703.2|13692.2|1976
1646997900000|2022-03-11 11:25:00|13760.2|13748.2|13792.2|13780.2|13813.2|13802.2|13753.2|13742.2|2408
1646998200000|2022-03-11 11:30:00|13790.2|13778.2|13802.2|13789.2|13802.2|13789.2|13754.2|13743.2|1757
1646998500000|2022-03-11 11:35:00|13800.2|13788.2|13772.2|13760.2|13800.2|13788.2|13761.2|13749.2|831
1646998800000|2022-03-11 11:40:00|13773.2|13761.2|13787.2|13775.2|13804.2|13792.2|13771.2|13760.2|891
1646999100000|2022-03-11 11:45:00|13789.2|13777.2|13789.2|13778.2|13799.2|13787.2|13774.2|13762.2|635
1646999400000|2022-03-11 11:50:00|13788.2|13777.2|13768.2|13757.2|13790.2|13778.2|13756.2|13745.2|670
1646999700000|2022-03-11 11:55:00|13769.2|13758.2|13787.2|13775.2|13788.2|13777.2|13769.2|13758.2|335
1647000000000|2022-03-11 12:00:00|13786.2|13773.2|13793.2|13781.2|13793.2|13781.2|13779.2|13767.2|285
1647000300000|2022-03-11 12:05:00|13792.2|13780.2|13799.2|13788.2|13801.2|13790.2|13787.2|13775.2|471
1647000600000|2022-03-11 12:10:00|13798.2|13787.2|13802.2|13790.2|13811.2|13799.2|13798.2|13786.2|415
1647000900000|2022-03-11 12:15:00|13801.2|13791.2|13796.2|13785.2|13808.2|13797.2|13796.2|13784.2|247
1647001200000|2022-03-11 12:20:00|13797.2|13784.2|13806.2|13794.2|13811.2|13800.2|13797.2|13784.2|124
1647001500000|2022-03-11 12:25:00|13804.2|13792.2|13801.2|13789.2|13804.2|13793.2|13797.2|13785.2|131
1647001800000|2022-03-11 12:30:00|13802.2|13790.2|13810.2|13798.2|13810.2|13798.2|13800.2|13788.2|203
1647002100000|2022-03-11 12:35:00|13809.2|13797.2|13817.2|13806.2|13818.2|13807.2|13802.2|13790.2|205
1647002400000|2022-03-11 12:40:00|13816.2|13805.2|13809.2|13797.2|13816.2|13805.2|13804.2|13793.2|141
1647002700000|2022-03-11 12:45:00|13808.2|13798.2|13800.2|13788.2|13809.2|13798.2|13797.2|13786.2|65
1647003000000|2022-03-11 12:50:00|13799.2|13787.2|13793.2|13782.2|13804.2|13793.2|13793.2|13782.2|320
1647003300000|2022-03-11 12:55:00|13794.2|13781.2|13787.2|13775.2|13794.2|13783.2|13778.2|13766.2|436
1647003600000|2022-03-11 13:00:00|13786.2|13774.2|13795.2|13784.2|13797.2|13786.2|13783.2|13771.2|350
1647003900000|2022-03-11 13:05:00|13796.2|13785.2|13795.2|13783.2|13802.2|13791.2|13789.2|13777.2|222
1647004200000|2022-03-11 13:10:00|13794.2|13782.2|13790.2|13779.2|13800.2|13788.2|13781.2|13770.2|163
1647004500000|2022-03-11 13:15:00|13791.2|13780.2|13789.2|13777.2|13795.2|13783.2|13781.2|13770.2|330
1647004800000|2022-03-11 13:20:00|13788.2|13778.2|13791.2|13780.2|13795.2|13783.2|13787.2|13776.2|127
1647005100000|2022-03-11 13:25:00|13790.2|13779.2|13796.2|13784.2|13798.2|13787.2|13790.2|13778.2|76
1647005400000|2022-03-11 13:30:00|13797.2|13785.2|13786.2|13775.2|13798.2|13787.2|13779.2|13768.2|403
1647005700000|2022-03-11 13:35:00|13787.2|13774.2|13785.2|13774.2|13791.2|13780.2|13781.2|13770.2|390
1647006000000|2022-03-11 13:40:00|13784.2|13773.2|13778.2|13766.2|13786.2|13775.2|13777.2|13766.2|210
1647006300000|2022-03-11 13:45:00|13779.2|13767.2|13784.2|13773.2|13785.2|13774.2|13772.2|13761.2|246
1647006600000|2022-03-11 13:50:00|13785.2|13772.2|13778.2|13767.2|13785.2|13774.2|13777.2|13766.2|141
1647006900000|2022-03-11 13:55:00|13779.2|13766.2|13779.2|13767.2|13780.2|13769.2|13773.2|13761.2|126
1647007200000|2022-03-11 14:00:00|13778.2|13768.2|13775.2|13764.2|13784.2|13773.2|13774.2|13763.2|186
1647007500000|2022-03-11 14:05:00|13776.2|13765.2|13774.2|13762.2|13779.2|13768.2|13769.2|13758.2|165
1647007800000|2022-03-11 14:10:00|13775.2|13763.2|13770.2|13759.2|13779.2|13768.2|13764.2|13752.2|352
1647008100000|2022-03-11 14:15:00|13771.2|13760.2|13768.2|13757.2|13776.2|13765.2|13767.2|13756.2|216
1647008400000|2022-03-11 14:20:00|13769.2|13756.2|13763.2|13752.2|13769.2|13758.2|13750.2|13738.2|542
1647008700000|2022-03-11 14:25:00|13764.2|13753.2|13768.2|13756.2|13769.2|13758.2|13759.2|13748.2|190
1647009000000|2022-03-11 14:30:00|13769.2|13757.2|13743.2|13732.2|13779.2|13768.2|13743.2|13732.2|802
1647009300000|2022-03-11 14:35:00|13744.2|13733.2|13708.2|13696.2|13748.2|13737.2|13706.2|13695.2|1709
1647009600000|2022-03-11 14:40:00|13710.2|13698.2|13717.2|13705.2|13726.2|13715.2|13703.2|13692.2|990
1647009900000|2022-03-11 14:45:00|13716.2|13704.2|13711.2|13700.2|13728.2|13717.2|13706.2|13695.2|708
1647010200000|2022-03-11 14:50:00|13710.2|13699.2|13681.2|13670.2|13717.2|13705.2|13681.2|13670.2|1137
1647010500000|2022-03-11 14:55:00|13682.2|13669.2|13691.2|13679.2|13697.2|13685.2|13674.2|13662.2|822
1647010800000|2022-03-11 15:00:00|13690.2|13678.2|13659.2|13647.2|13694.2|13683.2|13657.2|13646.2|664
1647011100000|2022-03-11 15:05:00|13660.2|13648.2|13650.2|13639.2|13681.2|13670.2|13646.2|13635.2|1214
1647011400000|2022-03-11 15:10:00|13651.2|13638.2|13655.2|13643.2|13664.2|13653.2|13648.2|13636.2|792
1647011700000|2022-03-11 15:15:00|13654.2|13642.2|13636.2|13625.2|13660.2|13648.2|13636.2|13624.2|1134
1647012000000|2022-03-11 15:20:00|13635.2|13624.2|13634.2|13622.2|13642.2|13631.2|13619.2|13608.2|1435
1647012300000|2022-03-11 15:25:00|13635.2|13623.2|13651.2|13640.2|13660.2|13648.2|13634.2|13623.2|601
1647012600000|2022-03-11 15:30:00|13650.2|13639.2|13638.2|13626.2|13655.2|13644.2|13637.2|13626.2|611
1647012900000|2022-03-11 15:35:00|13637.2|13627.2|13639.2|13628.2|13652.2|13640.2|13637.2|13626.2|637
1647013200000|2022-03-11 15:40:00|13640.2|13629.2|13636.2|13624.2|13650.2|13639.2|13634.2|13623.2|611
1647013500000|2022-03-11 15:45:00|13637.2|13625.2|13634.2|13623.2|13647.2|13636.2|13634.2|13622.2|419
1647013800000|2022-03-11 15:50:00|13635.2|13624.2|13629.2|13617.2|13641.2|13630.2|13627.2|13615.2|572
1647014100000|2022-03-11 15:55:00|13628.2|13618.2|13641.2|13629.2|13642.2|13631.2|13627.2|13616.2|284
1647014400000|2022-03-11 16:00:00|13640.2|13628.2|13632.2|13620.2|13645.2|13634.2|13628.2|13617.2|327
1647014700000|2022-03-11 16:05:00|13631.2|13621.2|13634.2|13623.2|13637.2|13626.2|13623.2|13611.2|540
1647015000000|2022-03-11 16:10:00|13635.2|13624.2|13626.2|13614.2|13640.2|13628.2|13624.2|13613.2|410
1647015300000|2022-03-11 16:15:00|13625.2|13615.2|13632.2|13621.2|13635.2|13623.2|13623.2|13612.2|439
1647015600000|2022-03-11 16:20:00|13633.2|13622.2|13625.2|13614.2|13636.2|13625.2|13622.2|13611.2|324
1647015900000|2022-03-11 16:25:00|13626.2|13613.2|13616.2|13605.2|13627.2|13616.2|13614.2|13603.2|545
1647016200000|2022-03-11 16:30:00|13617.2|13603.2|13615.2|13603.2|13621.2|13610.2|13608.2|13597.2|540
1647016500000|2022-03-11 16:35:00|13614.2|13604.2|13616.2|13605.2|13625.2|13614.2|13613.2|13602.2|315
1647016800000|2022-03-11 16:40:00|13617.2|13604.2|13614.2|13603.2|13618.2|13607.2|13602.2|13590.2|699
1647017100000|2022-03-11 16:45:00|13615.2|13604.2|13617.2|13605.2|13624.2|13612.2|13610.2|13599.2|276
1647017400000|2022-03-11 16:50:00|13616.2|13604.2|13617.2|13605.2|13618.2|13607.2|13606.2|13595.2|232
1647017700000|2022-03-11 16:55:00|13619.2|13606.2|13619.2|13608.2|13621.2|13610.2|13610.2|13599.2|250
1647018000000|2022-03-11 17:00:00|13620.2|13607.2|13618.2|13607.2|13620.2|13609.2|13609.2|13597.2|207
1647018300000|2022-03-11 17:05:00|13619.2|13606.2|13608.2|13597.2|13623.2|13612.2|13605.2|13593.2|190
1647018600000|2022-03-11 17:10:00|13607.2|13596.2|13614.2|13602.2|13615.2|13604.2|13607.2|13596.2|162
1647018900000|2022-03-11 17:15:00|13615.2|13603.2|13627.2|13616.2|13627.2|13616.2|13614.2|13602.2|150
1647019200000|2022-03-11 17:20:00|13626.2|13615.2|13615.2|13603.2|13630.2|13619.2|13612.2|13601.2|149
1647019500000|2022-03-11 17:25:00|13616.2|13604.2|13606.2|13595.2|13617.2|13606.2|13605.2|13594.2|87
1647019800000|2022-03-11 17:30:00|13607.2|13596.2|13613.2|13601.2|13614.2|13603.2|13606.2|13595.2|150
1647020100000|2022-03-11 17:35:00|13612.2|13600.2|13606.2|13594.2|13612.2|13601.2|13603.2|13592.2|136
1647020400000|2022-03-11 17:40:00|13607.2|13595.2|13610.2|13598.2|13610.2|13599.2|13605.2|13594.2|109
1647020700000|2022-03-11 17:45:00|13609.2|13597.2|13607.2|13596.2|13611.2|13599.2|13604.2|13593.2|137
1647021000000|2022-03-11 17:50:00|13609.2|13597.2|13611.2|13600.2|13613.2|13602.2|13608.2|13597.2|49
1647021300000|2022-03-11 17:55:00|13612.2|13601.2|13615.2|13603.2|13619.2|13607.2|13611.2|13600.2|149
1647021600000|2022-03-11 18:00:00|13614.2|13604.2|13614.2|13603.2|13620.2|13608.2|13610.2|13599.2|337
1647021900000|2022-03-11 18:05:00|13613.2|13602.2|13620.2|13608.2|13624.2|13613.2|13613.2|13602.2|304
1647022200000|2022-03-11 18:10:00|13619.2|13607.2|13613.2|13602.2|13627.2|13615.2|13613.2|13602.2|303
1647022500000|2022-03-11 18:15:00|13614.2|13603.2|13619.2|13607.2|13623.2|13612.2|13612.2|13601.2|106
1647022800000|2022-03-11 18:20:00|13618.2|13608.2|13623.2|13612.2|13625.2|13614.2|13618.2|13606.2|101
1647023100000|2022-03-11 18:25:00|13624.2|13611.2|13615.2|13604.2|13624.2|13613.2|13615.2|13604.2|73
1647023400000|2022-03-11 18:30:00|13616.2|13605.2|13623.2|13611.2|13623.2|13611.2|13615.2|13603.2|108
1647023700000|2022-03-11 18:35:00|13624.2|13612.2|13621.2|13609.2|13628.2|13617.2|13619.2|13608.2|254
1647024000000|2022-03-11 18:40:00|13622.2|13610.2|13620.2|13609.2|13623.2|13612.2|13618.2|13607.2|132
1647024300000|2022-03-11 18:45:00|13619.2|13608.2|13627.2|13616.2|13627.2|13616.2|13619.2|13608.2|86
1647024600000|2022-03-11 18:50:00|13628.2|13617.2|13606.2|13595.2|13628.2|13617.2|13606.2|13594.2|304
1647024900000|2022-03-11 18:55:00|13607.2|13596.2|13603.2|13590.2|13611.2|13600.2|13603.2|13590.2|531
1647025200000|2022-03-11 19:00:00|13602.2|13591.2|13611.2|13600.2|13612.2|13601.2|13600.2|13589.2|192
1647025500000|2022-03-11 19:05:00|13612.2|13601.2|13607.2|13596.2|13613.2|13602.2|13606.2|13594.2|79
1647025800000|2022-03-11 19:10:00|13608.2|13597.2|13610.2|13598.2|13612.2|13601.2|13606.2|13595.2|65
1647026100000|2022-03-11 19:15:00|13611.2|13599.2|13604.2|13593.2|13613.2|13602.2|13603.2|13592.2|98
1647026400000|2022-03-11 19:20:00|13603.2|13592.2|13608.2|13596.2|13610.2|13598.2|13603.2|13592.2|65
1647026700000|2022-03-11 19:25:00|13609.2|13597.2|13616.2|13604.2|13618.2|13607.2|13607.2|13595.2|110
1647027000000|2022-03-11 19:30:00|13617.2|13605.2|13612.2|13600.2|13617.2|13605.2|13611.2|13599.2|114
1647027300000|2022-03-11 19:35:00|13611.2|13599.2|13611.2|13600.2|13614.2|13602.2|13608.2|13597.2|51
1647027600000|2022-03-11 19:40:00|13612.2|13601.2|13605.2|13595.2|13613.2|13601.2|13605.2|13594.2|78
1647027900000|2022-03-11 19:45:00|13605.7|13595.7|13603.2|13593.2|13605.7|13595.7|13601.7|13591.7|116
1647028200000|2022-03-11 19:50:00|13603.7|13593.7|13596.2|13586.2|13603.7|13593.7|13594.7|13584.7|352
1647028500000|2022-03-11 19:55:00|13596.7|13586.7|13596.2|13586.2|13599.2|13589.2|13593.7|13583.7|117
1647028800000|2022-03-11 20:00:00|13596.7|13586.7|13593.2|13583.2|13597.7|13587.7|13591.7|13581.7|245
1647029100000|2022-03-11 20:05:00|13592.7|13582.7|13590.7|13580.7|13596.7|13586.7|13589.2|13579.2|163
1647029400000|2022-03-11 20:10:00|13590.2|13580.2|13591.2|13581.2|13593.7|13583.7|13588.2|13578.2|292
1647029700000|2022-03-11 20:15:00|13591.7|13581.7|13594.7|13584.7|13597.2|13587.2|13590.2|13580.2|200
1647030000000|2022-03-11 20:20:00|13594.2|13584.2|13589.7|13579.7|13595.7|13585.7|13588.7|13578.7|146
1647030300000|2022-03-11 20:25:00|13588.7|13578.7|13593.7|13583.7|13596.2|13586.2|13587.7|13577.7|365
1647030600000|2022-03-11 20:30:00|13592.7|13582.7|13590.2|13580.2|13592.7|13582.7|13588.7|13578.7|424
1647030900000|2022-03-11 20:35:00|13588.7|13578.7|13599.7|13589.7|13610.7|13600.7|13588.7|13578.7|513
1647031200000|2022-03-11 20:40:00|13598.7|13588.7|13604.7|13594.7|13608.7|13598.7|13593.7|13583.7|415
1647031500000|2022-03-11 20:45:00|13603.7|13593.7|13602.2|13592.2|13605.7|13595.7|13598.7|13588.7|382
1647031800000|2022-03-11 20:50:00|13599.7|13589.7|13597.7|13587.7|13611.7|13601.7|13594.7|13584.7|615
1647032100000|2022-03-11 20:55:00|13598.2|13588.2|13598.7|13588.7|13600.7|13590.7|13594.2|13584.2|290
1647032400000|2022-03-11 21:00:00|13599.2|13589.2|13604.7|13594.7|13606.7|13596.7|13597.7|13587.7|167
1647032700000|2022-03-11 21:05:00|13605.2|13595.2|13600.7|13590.7|13605.2|13595.2|13600.7|13590.7|62
1647033000000|2022-03-11 21:10:00|13599.7|13589.7|13600.7|13590.7|13602.7|13592.7|13590.2|13580.2|102
1647033300000|2022-03-11 21:15:00|13606.4|13582.4|13606.7|13582.7|13607.7|13583.7|13604.5|13580.5|0
1647033600000|2022-03-11 21:20:00|13607.1|13583.1|13613.2|13589.2|13614.8|13590.8|13606.4|13582.4|0
1647033900000|2022-03-11 21:25:00|13612.9|13588.9|13613.2|13589.2|13614.2|13590.2|13610.9|13586.9|0
1647034200000|2022-03-11 21:30:00|13613.5|13589.5|13613.5|13589.5|13614.2|13590.2|13610.9|13586.9|0
1647034500000|2022-03-11 21:35:00|13612.9|13588.9|13611.1|13587.1|13618.1|13594.1|13611.1|13587.1|0
1647034800000|2022-03-11 21:40:00|13610.8|13586.8|13610.1|13586.1|13612.7|13588.7|13608.2|13584.2|0
1647035100000|2022-03-11 21:45:00|13610.8|13586.8|13615.7|13591.7|13615.7|13591.7|13607.9|13583.9|0
1647035400000|2022-03-11 21:50:00|13615|13591|13611.1|13587.1|13615.7|13591.7|13605.3|13581.3|0
1647035700000|2022-03-11 21:55:00|13610.5|13586.5|13606.5|13582.5|13610.5|13586.5|13604.7|13580.7|0
1647208800000|2022-03-13 22:00:00|13643.1|13619.1|13628.2|13604.2|13656.8|13632.8|13624.6|13600.6|0
1647209100000|2022-03-13 22:05:00|13628.6|13604.6|13618.9|13594.9|13629.5|13605.5|13615.6|13591.6|0
1647209400000|2022-03-13 22:10:00|13619.2|13595.2|13629.6|13605.6|13629.6|13605.6|13616.8|13592.8|0
1647209700000|2022-03-13 22:15:00|13630.5|13606.5|13612|13588|13631.5|13607.5|13611.7|13587.7|0
1647210000000|2022-03-13 22:20:00|13611.7|13587.7|13591.5|13567.5|13619.9|13595.9|13591.5|13567.5|0
1647210300000|2022-03-13 22:25:00|13591.1|13567.1|13599.5|13575.5|13599.8|13575.8|13587.4|13563.4|0
1647210600000|2022-03-13 22:30:00|13599.2|13575.2|13609.7|13585.7|13610.8|13586.8|13595.6|13571.6|0
1647210900000|2022-03-13 22:35:00|13609.4|13585.4|13596.5|13572.5|13615.9|13591.9|13595.8|13571.8|0
1647211200000|2022-03-13 22:40:00|13596.8|13572.8|13607.8|13583.8|13612|13588|13596.5|13572.5|0
1647211500000|2022-03-13 22:45:00|13607.5|13583.5|13593.3|13569.3|13608.8|13584.8|13593.3|13569.3|0
1647211800000|2022-03-13 22:50:00|13592.9|13568.9|13597.2|13573.2|13604.4|13580.4|13592|13568|0
1647212100000|2022-03-13 22:55:00|13597.5|13573.5|13613.1|13589.1|13615|13591|13597.5|13573.5|0
1647212400000|2022-03-13 23:00:00|13614.4|13590.4|13610.2|13586.2|13618.6|13594.6|13608.6|13584.6|0
1647212700000|2022-03-13 23:05:00|13610.5|13586.5|13606.9|13582.9|13612.1|13588.1|13605.3|13581.3|0
1647213000000|2022-03-13 23:10:00|13606.6|13582.6|13607.3|13583.3|13611.2|13587.2|13600.8|13576.8|0
1647213300000|2022-03-13 23:15:00|13607.6|13583.6|13603|13579|13613.1|13589.1|13602.4|13578.4|0
1647213600000|2022-03-13 23:20:00|13602.7|13578.7|13613.6|13589.6|13613.9|13589.9|13600.1|13576.1|0
1647213900000|2022-03-13 23:25:00|13614.3|13590.3|13625.4|13601.4|13631.2|13607.2|13614.3|13590.3|0
1647214200000|2022-03-13 23:30:00|13625.1|13601.1|13624.4|13600.4|13628.3|13604.3|13623.1|13599.1|0
1647214500000|2022-03-13 23:35:00|13618.6|13594.6|13621.8|13597.8|13623.1|13599.1|13617.9|13593.9|0
1647214800000|2022-03-13 23:40:00|13621.5|13597.5|13618.9|13594.9|13621.8|13597.8|13617.6|13593.6|0
1647215100000|2022-03-13 23:45:00|13619.2|13595.2|13632.8|13608.8|13635.7|13611.7|13619.2|13595.2|0
1647215400000|2022-03-13 23:50:00|13633.1|13609.1|13632.4|13608.4|13638|13614|13631.4|13607.4|0
1647215700000|2022-03-13 23:55:00|13631.4|13607.4|13631|13607|13634.8|13610.8|13629.5|13605.5|0
1647216000000|2022-03-14 00:00:00|13630.7|13606.7|13633.5|13609.5|13635.5|13611.5|13624.5|13600.5|0
1647216300000|2022-03-14 00:05:00|13633.9|13609.9|13629.7|13605.7|13638.3|13614.3|13627.4|13603.4|0
1647216600000|2022-03-14 00:10:00|13629.3|13605.3|13672.2|13648.2|13673.8|13649.8|13626.8|13602.8|0
1647216900000|2022-03-14 00:15:00|13672.5|13648.5|13713.2|13689.2|13713.3|13689.3|13670.5|13646.5|0
1647217200000|2022-03-14 00:20:00|13712.8|13688.8|13690|13666|13715.1|13691.1|13690|13666|0
1647217500000|2022-03-14 00:25:00|13690.5|13666.5|13694.7|13670.7|13699.4|13675.4|13682.6|13658.6|0
1647217800000|2022-03-14 00:30:00|13694.2|13670.2|13692.8|13668.8|13697.3|13673.3|13675.9|13651.9|0
1647218100000|2022-03-14 00:35:00|13692.7|13668.7|13663.2|13639.2|13692.7|13668.7|13659.7|13635.7|0
1647218400000|2022-03-14 00:40:00|13663.4|13639.4|13658.5|13634.5|13666|13642|13650.3|13626.3|0
1647218700000|2022-03-14 00:45:00|13658.4|13634.4|13659.8|13635.8|13667.9|13643.9|13655.2|13631.2|0
1647219000000|2022-03-14 00:50:00|13659.7|13635.7|13658.4|13634.4|13662.5|13638.5|13650.6|13626.6|0
1647219300000|2022-03-14 00:55:00|13658.3|13634.3|13671.6|13647.6|13687.9|13663.9|13652.5|13628.5|0
1647219600000|2022-03-14 01:00:00|13672.1|13648.1|13631.2|13621.2|13677.8|13653.8|13621.2|13611.2|4811
1647219900000|2022-03-14 01:05:00|13631.7|13621.7|13605.7|13595.7|13632.2|13622.2|13605.7|13595.7|1666
1647220200000|2022-03-14 01:10:00|13608.2|13598.2|13564.2|13554.2|13610.2|13600.2|13556.7|13546.7|2751
1647220500000|2022-03-14 01:15:00|13563.7|13553.7|13600.2|13590.2|13612.2|13602.2|13559.2|13549.2|4156
1647220800000|2022-03-14 01:20:00|13598.2|13588.2|13527.2|13517.2|13604.2|13594.2|13523.2|13513.2|4183
1647221100000|2022-03-14 01:25:00|13532.2|13522.2|13555.2|13545.2|13557.7|13547.7|13505.2|13495.2|5547
1647221400000|2022-03-14 01:30:00|13556.2|13546.2|13435.7|13425.7|13562.2|13552.2|13434.7|13424.7|21232
1647221700000|2022-03-14 01:35:00|13435.2|13425.2|13468.2|13458.2|13503.2|13493.2|13417.7|13407.7|13318
1647222000000|2022-03-14 01:40:00|13469.2|13459.2|13513.7|13503.7|13542.7|13532.7|13458.2|13448.2|12607
1647222300000|2022-03-14 01:45:00|13513.2|13503.2|13508.2|13498.2|13543.2|13533.2|13499.2|13489.2|9036
1647222600000|2022-03-14 01:50:00|13510.2|13500.2|13502.2|13492.2|13533.2|13523.2|13486.2|13476.2|8353
1647222900000|2022-03-14 01:55:00|13503.2|13493.2|13562.2|13552.2|13579.2|13569.2|13503.2|13493.2|7897
1647223200000|2022-03-14 02:00:00|13560.2|13550.2|13520.2|13510.2|13574.2|13564.2|13515.2|13505.2|9807
1647223500000|2022-03-14 02:05:00|13521.2|13511.2|13519.2|13509.2|13544.2|13534.2|13507.2|13497.2|5370
1647223800000|2022-03-14 02:10:00|13521.2|13511.2|13529.2|13519.2|13561.2|13551.2|13518.2|13508.2|4571
1647224100000|2022-03-14 02:15:00|13531.2|13521.2|13510.2|13500.2|13537.2|13527.2|13500.2|13490.2|2915
1647224400000|2022-03-14 02:20:00|13509.2|13499.2|13511.2|13501.2|13523.2|13513.2|13494.2|13484.2|3206
1647224700000|2022-03-14 02:25:00|13510.2|13500.2|13487.2|13477.2|13517.2|13507.2|13484.2|13474.2|4502
1647225000000|2022-03-14 02:30:00|13486.2|13476.2|13502.2|13492.2|13506.2|13496.2|13471.2|13461.2|3155
1647225300000|2022-03-14 02:35:00|13501.2|13491.2|13485.2|13475.2|13510.2|13500.2|13481.2|13471.2|2660
1647225600000|2022-03-14 02:40:00|13483.2|13473.2|13455.2|13445.2|13485.2|13475.2|13448.2|13438.2|3620
1647225900000|2022-03-14 02:45:00|13454.2|13444.2|13424.2|13414.2|13456.2|13446.2|13401.2|13391.2|6184
1647226200000|2022-03-14 02:50:00|13423.2|13413.2|13435.2|13425.2|13452.2|13442.2|13408.2|13398.2|3253
1647226500000|2022-03-14 02:55:00|13434.2|13424.2|13414.2|13404.2|13445.2|13435.2|13412.2|13402.2|2276
1647226800000|2022-03-14 03:00:00|13413.2|13403.2|13413.2|13403.2|13425.2|13415.2|13391.2|13381.2|3694
1647227100000|2022-03-14 03:05:00|13412.2|13402.2|13349.2|13339.2|13412.2|13402.2|13346.2|13336.2|5212
1647227400000|2022-03-14 03:10:00|13348.2|13338.2|13371.2|13361.2|13380.2|13370.2|13346.2|13336.2|3555
1647227700000|2022-03-14 03:15:00|13372.2|13362.2|13337.2|13327.2|13378.2|13368.2|13337.2|13327.2|3683
1647228000000|2022-03-14 03:20:00|13336.2|13326.2|13423.2|13413.2|13433.2|13423.2|13336.2|13326.2|5853
1647228300000|2022-03-14 03:25:00|13426.2|13416.2|13404.2|13394.2|13435.2|13425.2|13396.2|13386.2|1843
1647228600000|2022-03-14 03:30:00|13405.2|13395.2|13340.2|13330.2|13405.2|13395.2|13340.2|13330.2|1372
1647228900000|2022-03-14 03:35:00|13341.2|13331.2|13339.2|13329.2|13350.2|13340.2|13338.2|13328.2|1222
1647229200000|2022-03-14 03:40:00|13340.2|13330.2|13347.2|13337.2|13349.2|13339.2|13338.2|13328.2|834
1647229500000|2022-03-14 03:45:00|13349.2|13339.2|13340.2|13330.2|13354.2|13344.2|13340.2|13330.2|699
1647229800000|2022-03-14 03:50:00|13341.2|13331.2|13342.2|13332.2|13344.2|13334.2|13337.2|13327.2|720
1647230100000|2022-03-14 03:55:00|13341.2|13331.2|13355.2|13345.2|13355.2|13345.2|13341.2|13331.2|534
1647230400000|2022-03-14 04:00:00|13354.2|13344.2|13358.2|13348.2|13359.2|13349.2|13354.2|13344.2|219
1647230700000|2022-03-14 04:05:00|13357.2|13347.2|13359.2|13349.2|13360.2|13350.2|13357.2|13347.2|107
1647231000000|2022-03-14 04:10:00|13360.2|13350.2|13366.2|13356.2|13366.2|13356.2|13359.2|13349.2|317
1647231300000|2022-03-14 04:15:00|13367.2|13357.2|13372.2|13362.2|13372.2|13362.2|13367.2|13357.2|296
1647231600000|2022-03-14 04:20:00|13373.2|13363.2|13379.2|13369.2|13379.2|13369.2|13371.2|13361.2|497
1647231900000|2022-03-14 04:25:00|13380.2|13370.2|13384.2|13374.2|13388.2|13378.2|13380.2|13370.2|824
1647232200000|2022-03-14 04:30:00|13385.2|13375.2|13386.2|13376.2|13388.2|13378.2|13384.2|13374.2|412
1647232500000|2022-03-14 04:35:00|13387.2|13377.2|13380.2|13370.2|13387.2|13377.2|13375.2|13365.2|455
1647232800000|2022-03-14 04:40:00|13379.2|13369.2|13379.2|13369.2|13382.2|13372.2|13378.2|13368.2|121
1647233100000|2022-03-14 04:45:00|13380.2|13370.2|13383.2|13373.2|13385.2|13375.2|13380.2|13370.2|186
1647233400000|2022-03-14 04:50:00|13382.2|13372.2|13391.2|13381.2|13391.2|13381.2|13382.2|13372.2|225
1647233700000|2022-03-14 04:55:00|13393.2|13383.2|13405.2|13395.2|13406.2|13396.2|13393.2|13383.2|566
1647234000000|2022-03-14 05:00:00|13406.2|13396.2|13381.2|13371.2|13434.2|13424.2|13367.2|13357.2|8019
1647234300000|2022-03-14 05:05:00|13380.2|13370.2|13434.2|13424.2|13434.2|13424.2|13361.2|13351.2|4573
1647234600000|2022-03-14 05:10:00|13430.2|13420.2|13465.2|13455.2|13465.2|13455.2|13423.2|13413.2|6356
1647234900000|2022-03-14 05:15:00|13461.2|13451.2|13441.2|13431.2|13461.2|13451.2|13432.2|13422.2|3249
1647235200000|2022-03-14 05:20:00|13440.2|13430.2|13415.2|13405.2|13441.2|13431.2|13402.2|13392.2|5360
1647235500000|2022-03-14 05:25:00|13416.2|13406.2|13400.2|13390.2|13425.2|13415.2|13382.2|13372.2|6143
1647235800000|2022-03-14 05:30:00|13401.2|13391.2|13365.2|13355.2|13413.2|13403.2|13343.2|13333.2|8287
1647236100000|2022-03-14 05:35:00|13362.2|13352.2|13358.2|13348.2|13374.2|13364.2|13352.2|13342.2|4742
1647236400000|2022-03-14 05:40:00|13360.2|13350.2|13393.2|13383.2|13393.2|13383.2|13358.2|13348.2|3124
1647236700000|2022-03-14 05:45:00|13392.2|13382.2|13368.2|13358.2|13398.2|13388.2|13346.2|13336.2|4287
1647237000000|2022-03-14 05:50:00|13367.2|13357.2|13354.2|13344.2|13386.2|13376.2|13353.2|13343.2|3675
1647237300000|2022-03-14 05:55:00|13356.2|13346.2|13324.2|13314.2|13360.2|13350.2|13319.2|13309.2|4533
1647237600000|2022-03-14 06:00:00|13322.2|13312.2|13295.2|13285.2|13342.2|13332.2|13293.2|13283.2|7590
1647237900000|2022-03-14 06:05:00|13294.2|13284.2|13299.2|13289.2|13310.2|13300.2|13267.2|13257.2|5774
1647238200000|2022-03-14 06:10:00|13300.2|13290.2|13294.2|13284.2|13337.2|13327.2|13282.2|13272.2|4833
1647238500000|2022-03-14 06:15:00|13296.2|13286.2|13308.2|13298.2|13313.2|13303.2|13262.2|13252.2|4467
1647238800000|2022-03-14 06:20:00|13310.2|13300.2|13361.2|13351.2|13372.2|13362.2|13302.2|13292.2|5064
1647239100000|2022-03-14 06:25:00|13364.2|13354.2|13391.2|13381.2|13401.2|13391.2|13363.2|13353.2|4101
1647239400000|2022-03-14 06:30:00|13390.2|13380.2|13291.2|13281.2|13391.2|13381.2|13291.2|13281.2|6040
1647239700000|2022-03-14 06:35:00|13290.2|13280.2|13308.2|13298.2|13323.2|13313.2|13275.2|13265.2|6614
1647240000000|2022-03-14 06:40:00|13313.2|13303.2|13314.2|13304.2|13324.2|13314.2|13295.2|13285.2|4918
1647240300000|2022-03-14 06:45:00|13312.2|13302.2|13291.2|13281.2|13326.2|13316.2|13291.2|13281.2|4460
1647240600000|2022-03-14 06:50:00|13290.2|13280.2|13269.2|13259.2|13302.2|13292.2|13258.2|13248.2|7052
1647240900000|2022-03-14 06:55:00|13270.2|13260.2|13250.2|13240.2|13270.2|13260.2|13241.2|13231.2|8068
1647241200000|2022-03-14 07:00:00|13253.2|13243.2|13269.2|13259.2|13282.2|13272.2|13231.2|13221.2|5049
1647241500000|2022-03-14 07:05:00|13268.2|13258.2|13266.2|13256.2|13276.2|13266.2|13248.2|13238.2|1352
1647241800000|2022-03-14 07:10:00|13265.2|13255.2|13256.2|13246.2|13277.2|13267.2|13239.2|13229.2|2017
1647242100000|2022-03-14 07:15:00|13255.2|13245.2|13242.2|13232.2|13258.2|13248.2|13235.2|13225.2|1369
1647242400000|2022-03-14 07:20:00|13241.2|13231.2|13250.2|13240.2|13268.2|13258.2|13240.2|13230.2|1088
1647242700000|2022-03-14 07:25:00|13251.2|13241.2|13209.2|13199.2|13254.2|13244.2|13196.2|13186.2|2467
1647243000000|2022-03-14 07:30:00|13208.2|13198.2|13240.2|13230.2|13247.2|13237.2|13205.2|13195.2|1871
1647243300000|2022-03-14 07:35:00|13241.2|13231.2|13235.2|13225.2|13259.2|13249.2|13232.2|13222.2|1330
1647243600000|2022-03-14 07:40:00|13239.2|13229.2|13187.2|13177.2|13243.2|13233.2|13180.2|13170.2|2648
1647243900000|2022-03-14 07:45:00|13188.2|13178.2|13159.2|13149.2|13202.2|13192.2|13157.2|13147.2|3610
1647244200000|2022-03-14 07:50:00|13157.2|13147.2|13150.2|13140.2|13165.2|13155.2|13147.2|13137.2|4799
1647244500000|2022-03-14 07:55:00|13151.2|13141.2|13183.2|13173.2|13189.2|13179.2|13145.2|13135.2|3050
1647244800000|2022-03-14 08:00:00|13184.2|13172.2|13133.2|13121.2|13199.2|13187.2|13126.2|13115.2|4349
1647245100000|2022-03-14 08:05:00|13134.2|13122.2|13164.2|13153.2|13169.2|13157.2|13132.2|13120.2|4772
1647245400000|2022-03-14 08:10:00|13163.2|13152.2|13143.2|13131.2|13168.2|13157.2|13143.2|13131.2|3610
1647245700000|2022-03-14 08:15:00|13142.2|13130.2|13152.2|13140.2|13177.2|13165.2|13139.2|13127.2|3192
1647246000000|2022-03-14 08:20:00|13153.2|13141.2|13168.2|13156.2|13195.2|13184.2|13152.2|13140.2|2460
1647246300000|2022-03-14 08:25:00|13167.2|13157.2|13165.2|13153.2|13179.2|13167.2|13155.2|13143.2|2961
1647246600000|2022-03-14 08:30:00|13174.6|13150.6|13158|13134|13174.6|13150.6|13152.5|13128.5|4
1647246900000|2022-03-14 08:35:00|13158.9|13134.9|13158.1|13134.1|13168.5|13144.5|13154.2|13130.2|1032
1647247200000|2022-03-14 08:40:00|13157.6|13133.6|13163.3|13139.3|13171.4|13147.4|13151.8|13127.8|0
1647247500000|2022-03-14 08:45:00|13162.4|13138.4|13177.9|13153.9|13180.6|13156.6|13161.3|13137.3|0
1647247800000|2022-03-14 08:50:00|13177.8|13153.8|13169.4|13145.4|13197|13173|13161.5|13137.5|0
1647248100000|2022-03-14 08:55:00|13169.2|13145.2|13184.5|13160.5|13191.9|13167.9|13164.6|13140.6|0
1647248400000|2022-03-14 09:00:00|13185.4|13161.4|13164.2|13152.2|13185.4|13161.4|13152.2|13141.2|1141
1647248700000|2022-03-14 09:05:00|13163.2|13151.2|13137.2|13125.2|13163.2|13152.2|13134.2|13122.2|1095
1647249000000|2022-03-14 09:10:00|13138.2|13126.2|13136.2|13124.2|13141.2|13130.2|13130.2|13119.2|595
1647249300000|2022-03-14 09:15:00|13135.2|13125.2|13124.2|13111.2|13139.2|13127.2|13123.2|13111.2|1219
1647249600000|2022-03-14 09:20:00|13123.2|13112.2|13130.2|13119.2|13137.2|13125.2|13123.2|13111.2|620
1647249900000|2022-03-14 09:25:00|13131.2|13120.2|13133.2|13122.2|13133.2|13122.2|13124.2|13113.2|268
1647250200000|2022-03-14 09:30:00|13134.2|13121.2|13108.2|13097.2|13135.2|13123.2|13103.2|13092.2|1394
1647250500000|2022-03-14 09:35:00|13109.2|13098.2|13118.2|13106.2|13118.2|13106.2|13099.2|13087.2|980
1647250800000|2022-03-14 09:40:00|13117.2|13107.2|13121.2|13110.2|13130.2|13118.2|13116.2|13105.2|657
1647251100000|2022-03-14 09:45:00|13122.2|13111.2|13145.2|13134.2|13148.2|13137.2|13122.2|13111.2|498
1647251400000|2022-03-14 09:50:00|13146.2|13135.2|13164.2|13152.2|13165.2|13153.2|13145.2|13133.2|1731
1647251700000|2022-03-14 09:55:00|13163.2|13153.2|13162.2|13151.2|13179.2|13168.2|13160.2|13149.2|1202
1647252000000|2022-03-14 10:00:00|13161.2|13150.2|13151.2|13140.2|13161.2|13151.2|13136.2|13124.2|516
1647252300000|2022-03-14 10:05:00|13150.2|13139.2|13155.2|13144.2|13160.2|13148.2|13146.2|13135.2|526
1647252600000|2022-03-14 10:10:00|13156.2|13145.2|13161.2|13150.2|13161.2|13150.2|13145.2|13134.2|719
1647252900000|2022-03-14 10:15:00|13162.2|13151.2|13160.2|13149.2|13167.2|13156.2|13159.2|13147.2|325
1647253200000|2022-03-14 10:20:00|13159.2|13148.2|13156.2|13145.2|13165.2|13154.2|13150.2|13138.2|269
1647253500000|2022-03-14 10:25:00|13157.2|13146.2|13164.2|13153.2|13166.2|13155.2|13154.2|13142.2|346
1647253800000|2022-03-14 10:30:00|13165.2|13152.2|13151.2|13140.2|13172.2|13161.2|13151.2|13140.2|570
1647254100000|2022-03-14 10:35:00|13152.2|13141.2|13125.2|13114.2|13152.2|13141.2|13122.2|13111.2|603
1647254400000|2022-03-14 10:40:00|13126.2|13115.2|13128.2|13117.2|13134.2|13122.2|13120.2|13109.2|628
1647254700000|2022-03-14 10:45:00|13127.2|13116.2|13122.2|13111.2|13129.2|13118.2|13120.2|13109.2|403
1647255000000|2022-03-14 10:50:00|13123.2|13112.2|13133.2|13122.2|13134.2|13123.2|13117.2|13106.2|355
1647255300000|2022-03-14 10:55:00|13132.2|13121.2|13135.2|13123.2|13135.2|13124.2|13126.2|13115.2|314
1647255600000|2022-03-14 11:00:00|13134.2|13124.2|13130.2|13118.2|13140.2|13129.2|13128.2|13117.2|293
1647255900000|2022-03-14 11:05:00|13131.2|13119.2|13131.2|13120.2|13138.2|13126.2|13130.2|13118.2|302
1647256200000|2022-03-14 11:10:00|13130.2|13119.2|13143.2|13131.2|13143.2|13132.2|13126.2|13114.2|333
1647256500000|2022-03-14 11:15:00|13142.2|13132.2|13143.2|13132.2|13147.2|13136.2|13138.2|13127.2|189
1647256800000|2022-03-14 11:20:00|13144.2|13133.2|13139.2|13128.2|13149.2|13137.2|13136.2|13125.2|280
1647257100000|2022-03-14 11:25:00|13140.2|13129.2|13123.2|13112.2|13140.2|13129.2|13117.2|13106.2|474
1647257400000|2022-03-14 11:30:00|13121.2|13111.2|13117.2|13106.2|13126.2|13115.2|13116.2|13104.2|252
1647257700000|2022-03-14 11:35:00|13118.2|13105.2|13123.2|13112.2|13131.2|13120.2|13116.2|13105.2|164
1647258000000|2022-03-14 11:40:00|13122.2|13111.2|13114.2|13103.2|13126.2|13115.2|13114.2|13103.2|553
1647258300000|2022-03-14 11:45:00|13115.2|13104.2|13112.2|13101.2|13117.2|13106.2|13103.2|13092.2|390
1647258600000|2022-03-14 11:50:00|13111.2|13100.2|13114.2|13103.2|13120.2|13108.2|13110.2|13099.2|304
1647258900000|2022-03-14 11:55:00|13116.2|13102.2|13118.2|13106.2|13125.2|13113.2|13110.2|13099.2|160
1647259200000|2022-03-14 12:00:00|13117.2|13107.2|13132.2|13121.2|13134.2|13123.2|13117.2|13105.2|367
1647259500000|2022-03-14 12:05:00|13131.2|13120.2|13142.2|13130.2|13144.2|13133.2|13131.2|13120.2|326
1647259800000|2022-03-14 12:10:00|13141.2|13132.2|13136.2|13125.2|13143.2|13132.2|13131.2|13119.2|244
1647260100000|2022-03-14 12:15:00|13137.2|13126.2|13134.2|13122.2|13148.2|13137.2|13132.2|13121.2|226
1647260400000|2022-03-14 12:20:00|13135.2|13123.2|13131.2|13119.2|13138.2|13126.2|13127.2|13116.2|135
1647260700000|2022-03-14 12:25:00|13132.2|13120.2|13156.2|13145.2|13160.2|13149.2|13132.2|13120.2|1284
1647261000000|2022-03-14 12:30:00|13157.2|13146.2|13165.2|13154.2|13165.2|13154.2|13156.2|13145.2|289
1647261300000|2022-03-14 12:35:00|13164.2|13153.2|13153.2|13142.2|13165.2|13154.2|13152.2|13141.2|171
1647261600000|2022-03-14 12:40:00|13151.2|13140.2|13162.2|13151.2|13164.2|13153.2|13151.2|13140.2|388
1647261900000|2022-03-14 12:45:00|13164.2|13152.2|13159.2|13148.2|13166.2|13155.2|13158.2|13147.2|259
1647262200000|2022-03-14 12:50:00|13158.2|13147.2|13159.2|13147.2|13170.2|13158.2|13154.2|13143.2|380
1647262500000|2022-03-14 12:55:00|13158.2|13146.2|13161.2|13149.2|13170.2|13159.2|13155.2|13144.2|244
1647262800000|2022-03-14 13:00:00|13160.2|13148.2|13159.2|13147.2|13161.2|13150.2|13152.2|13141.2|157
1647263100000|2022-03-14 13:05:00|13157.2|13146.2|13155.2|13143.2|13160.2|13149.2|13154.2|13143.2|101
1647263400000|2022-03-14 13:10:00|13154.2|13144.2|13158.2|13147.2|13169.2|13158.2|13152.2|13141.2|420
1647263700000|2022-03-14 13:15:00|13159.2|13148.2|13155.2|13144.2|13163.2|13152.2|13147.2|13136.2|465
1647264000000|2022-03-14 13:20:00|13156.2|13145.2|13145.2|13134.2|13158.2|13147.2|13145.2|13134.2|226
1647264300000|2022-03-14 13:25:00|13146.2|13135.2|13150.2|13139.2|13159.2|13147.2|13145.2|13135.2|254
1647264600000|2022-03-14 13:30:00|13152.2|13141.2|13127.2|13115.2|13160.2|13149.2|13110.2|13098.2|2078
1647264900000|2022-03-14 13:35:00|13128.2|13116.2|13140.2|13129.2|13145.2|13134.2|13124.2|13113.2|1042
1647265200000|2022-03-14 13:40:00|13139.2|13128.2|13171.2|13159.2|13186.2|13174.2|13125.2|13114.2|1379
1647265500000|2022-03-14 13:45:00|13170.2|13158.2|13186.2|13175.2|13188.2|13177.2|13162.2|13151.2|908
1647265800000|2022-03-14 13:50:00|13185.2|13174.2|13175.2|13163.2|13193.2|13181.2|13165.2|13153.2|849
1647266100000|2022-03-14 13:55:00|13176.2|13164.2|13168.2|13157.2|13184.2|13172.2|13154.2|13142.2|687
1647266400000|2022-03-14 14:00:00|13169.2|13156.2|13166.2|13154.2|13180.2|13169.2|13159.2|13147.2|608
1647266700000|2022-03-14 14:05:00|13167.2|13153.2|13174.2|13163.2|13179.2|13168.2|13163.2|13152.2|880
1647267000000|2022-03-14 14:10:00|13173.2|13162.2|13194.2|13183.2|13194.2|13183.2|13172.2|13161.2|957
1647267300000|2022-03-14 14:15:00|13193.2|13182.2|13194.2|13183.2|13204.2|13192.2|13186.2|13175.2|926
1647267600000|2022-03-14 14:20:00|13192.2|13181.2|13200.2|13188.2|13207.2|13196.2|13189.2|13178.2|749
1647267900000|2022-03-14 14:25:00|13199.2|13187.2|13188.2|13176.2|13210.2|13199.2|13187.2|13176.2|486
1647268200000|2022-03-14 14:30:00|13189.2|13177.2|13175.2|13163.2|13190.2|13178.2|13167.2|13156.2|404
1647268500000|2022-03-14 14:35:00|13174.2|13164.2|13169.2|13158.2|13178.2|13167.2|13164.2|13153.2|521
1647268800000|2022-03-14 14:40:00|13171.2|13159.2|13161.2|13150.2|13177.2|13166.2|13160.2|13148.2|596
1647269100000|2022-03-14 14:45:00|13162.2|13149.2|13158.2|13146.2|13165.2|13153.2|13153.2|13142.2|428
1647269400000|2022-03-14 14:50:00|13159.2|13147.2|13171.2|13160.2|13177.2|13166.2|13155.2|13144.2|420
1647269700000|2022-03-14 14:55:00|13172.2|13159.2|13154.2|13143.2|13176.2|13165.2|13151.2|13140.2|767
1647270000000|2022-03-14 15:00:00|13153.2|13142.2|13140.2|13128.2|13154.2|13143.2|13139.2|13127.2|750
1647270300000|2022-03-14 15:05:00|13141.2|13129.2|13139.2|13128.2|13145.2|13134.2|13135.2|13124.2|274
1647270600000|2022-03-14 15:10:00|13140.2|13129.2|13136.2|13125.2|13140.2|13129.2|13128.2|13117.2|233
1647270900000|2022-03-14 15:15:00|13137.2|13124.2|13130.2|13119.2|13141.2|13129.2|13129.2|13118.2|191
1647271200000|2022-03-14 15:20:00|13131.2|13120.2|13123.2|13111.2|13132.2|13120.2|13118.2|13107.2|604
1647271500000|2022-03-14 15:25:00|13122.2|13112.2|13111.2|13100.2|13125.2|13114.2|13109.2|13098.2|546
1647271800000|2022-03-14 15:30:00|13112.2|13101.2|13121.2|13110.2|13122.2|13111.2|13111.2|13100.2|364
1647272100000|2022-03-14 15:35:00|13120.2|13109.2|13113.2|13101.2|13121.2|13109.2|13109.2|13097.2|285
1647272400000|2022-03-14 15:40:00|13112.2|13100.2|13100.2|13089.2|13113.2|13101.2|13098.2|13087.2|399
1647272700000|2022-03-14 15:45:00|13101.2|13088.2|13085.2|13074.2|13101.2|13090.2|13085.2|13074.2|693
1647273000000|2022-03-14 15:50:00|13084.2|13073.2|13082.2|13070.2|13088.2|13077.2|13073.2|13061.2|557
1647273300000|2022-03-14 15:55:00|13081.2|13069.2|13068.2|13057.2|13081.2|13069.2|13063.2|13052.2|846
1647273600000|2022-03-14 16:00:00|13067.2|13056.2|12990.2|12979.2|13067.2|13056.2|12990.2|12978.2|4479
1647273900000|2022-03-14 16:05:00|12991.2|12980.2|13039.2|13028.2|13044.2|13032.2|12983.2|12970.2|1665
1647274200000|2022-03-14 16:10:00|13038.2|13026.2|13041.2|13030.2|13048.2|13037.2|13034.2|13023.2|533
1647274500000|2022-03-14 16:15:00|13042.2|13029.2|13066.2|13054.2|13068.2|13057.2|13041.2|13029.2|503
1647274800000|2022-03-14 16:20:00|13065.2|13052.2|13088.2|13077.2|13089.2|13078.2|13060.2|13049.2|919
1647275100000|2022-03-14 16:25:00|13087.2|13076.2|13098.2|13086.2|13098.2|13087.2|13084.2|13073.2|752
1647275400000|2022-03-14 16:30:00|13097.2|13087.2|13103.2|13092.2|13104.2|13093.2|13094.2|13082.2|593
1647275700000|2022-03-14 16:35:00|13099.2|13088.2|13083.2|13072.2|13099.2|13088.2|13079.2|13068.2|575
1647276000000|2022-03-14 16:40:00|13082.2|13071.2|13083.2|13072.2|13100.2|13089.2|13079.2|13068.2|395
1647276300000|2022-03-14 16:45:00|13084.2|13073.2|13075.2|13064.2|13087.2|13076.2|13065.2|13053.2|607
1647276600000|2022-03-14 16:50:00|13076.2|13065.2|13050.2|13038.2|13078.2|13067.2|13046.2|13035.2|552
1647276900000|2022-03-14 16:55:00|13049.2|13037.2|13050.2|13038.2|13060.2|13048.2|13047.2|13035.2|360
1647277200000|2022-03-14 17:00:00|13049.2|13039.2|13045.2|13033.2|13051.2|13040.2|13043.2|13032.2|246
1647277500000|2022-03-14 17:05:00|13044.2|13034.2|13038.2|13027.2|13055.2|13044.2|13038.2|13027.2|488
1647277800000|2022-03-14 17:10:00|13039.2|13028.2|13037.2|13026.2|13043.2|13032.2|13034.2|13023.2|252
1647278100000|2022-03-14 17:15:00|13036.2|13025.2|13052.2|13041.2|13054.2|13043.2|13036.2|13024.2|366
1647278400000|2022-03-14 17:20:00|13051.2|13040.2|13049.2|13037.2|13054.2|13042.2|13041.2|13030.2|150
1647278700000|2022-03-14 17:25:00|13048.2|13038.2|13033.2|13022.2|13048.2|13038.2|13031.2|13020.2|257
1647279000000|2022-03-14 17:30:00|13035.2|13024.2|13034.2|13022.2|13039.2|13028.2|13019.2|13008.2|413
1647279300000|2022-03-14 17:35:00|13033.2|13020.2|13021.2|13010.2|13033.2|13021.2|13016.2|13005.2|363
1647279600000|2022-03-14 17:40:00|13022.2|13009.2|13025.2|13014.2|13033.2|13022.2|13017.2|13006.2|393
1647279900000|2022-03-14 17:45:00|13026.2|13015.2|13022.2|13010.2|13031.2|13020.2|13017.2|13006.2|324
1647280200000|2022-03-14 17:50:00|13023.2|13011.2|13044.2|13033.2|13053.2|13041.2|13023.2|13011.2|558
1647280500000|2022-03-14 17:55:00|13043.2|13032.2|13035.2|13024.2|13049.2|13038.2|13032.2|13021.2|314
1647280800000|2022-03-14 18:00:00|13034.2|13023.2|13033.2|13022.2|13038.2|13027.2|13027.2|13015.2|137
1647281100000|2022-03-14 18:05:00|13034.2|13023.2|13043.2|13031.2|13050.2|13038.2|13033.2|13021.2|280
1647281400000|2022-03-14 18:10:00|13042.2|13030.2|13033.2|13022.2|13047.2|13036.2|13029.2|13017.2|307
1647281700000|2022-03-14 18:15:00|13032.2|13021.2|13020.2|13008.2|13032.2|13022.2|13018.2|13007.2|259
1647282000000|2022-03-14 18:20:00|13022.2|13009.2|13024.2|13012.2|13028.2|13017.2|13019.2|13008.2|140
1647282300000|2022-03-14 18:25:00|13023.2|13011.2|13010.2|12998.2|13027.2|13016.2|13008.2|12997.2|616
1647282600000|2022-03-14 18:30:00|13011.2|12999.2|13016.2|13004.2|13016.2|13005.2|13006.2|12995.2|634
1647282900000|2022-03-14 18:35:00|13015.2|13005.2|13023.2|13012.2|13027.2|13016.2|13012.2|13001.2|469
1647283200000|2022-03-14 18:40:00|13024.2|13013.2|13010.2|12999.2|13024.2|13013.2|13008.2|12997.2|219
1647283500000|2022-03-14 18:45:00|13009.2|12998.2|12999.2|12988.2|13010.2|12999.2|12999.2|12988.2|268
1647283800000|2022-03-14 18:50:00|13001.2|12990.2|12997.2|12986.2|13009.2|12998.2|12994.2|12983.2|840
1647284100000|2022-03-14 18:55:00|12996.2|12985.2|12992.2|12981.2|12996.2|12985.2|12985.2|12974.2|913
1647284400000|2022-03-14 19:00:00|12991.2|12979.2|13007.2|12996.2|13012.2|13000.2|12990.2|12979.2|438
1647284700000|2022-03-14 19:05:00|13006.2|12995.2|13004.2|12992.2|13010.2|12998.2|12998.2|12987.2|199
1647285000000|2022-03-14 19:10:00|13003.2|12991.2|13005.2|12994.2|13010.2|12999.2|13002.2|12991.2|196
1647285300000|2022-03-14 19:15:00|13004.2|12993.2|13007.2|12996.2|13013.2|13001.2|13001.2|12990.2|370
1647285600000|2022-03-14 19:20:00|13006.2|12994.2|13019.2|13008.2|13020.2|13008.2|13003.2|12991.2|303
1647285900000|2022-03-14 19:25:00|13018.2|13007.2|13017.2|13006.2|13027.2|13016.2|13014.2|13003.2|446
1647286200000|2022-03-14 19:30:00|13016.2|13005.2|12995.2|12984.2|13016.2|13006.2|12993.2|12982.2|1087
1647286500000|2022-03-14 19:35:00|12996.2|12985.2|13009.2|12998.2|13010.2|12999.2|12996.2|12985.2|166
1647286800000|2022-03-14 19:40:00|13010.2|12999.2|13014.7|13004.7|13017.2|13006.2|13008.2|12996.2|190
1647287100000|2022-03-14 19:45:00|13015.7|13005.7|13021.2|13011.2|13031.7|13021.7|13012.2|13002.2|281
1647287400000|2022-03-14 19:50:00|13021.7|13011.7|13004.7|12994.7|13021.7|13011.7|12995.7|12985.7|1432
1647287700000|2022-03-14 19:55:00|13005.7|12995.7|12996.2|12986.2|13010.7|13000.7|12993.7|12983.7|698
1647288000000|2022-03-14 20:00:00|12996.7|12986.7|12994.7|12984.7|12997.7|12987.7|12991.7|12981.7|211
1647288300000|2022-03-14 20:05:00|12995.2|12985.2|13007.2|12997.2|13007.7|12997.7|12994.2|12984.2|189
1647288600000|2022-03-14 20:10:00|13008.7|12998.7|13012.7|13002.7|13016.7|13006.7|13008.7|12998.7|138
1647288900000|2022-03-14 20:15:00|13012.2|13002.2|13023.2|13013.2|13023.2|13013.2|13012.2|13002.2|60
1647289200000|2022-03-14 20:20:00|13023.7|13013.7|13021.7|13011.7|13027.7|13017.7|13020.7|13010.7|88
1647289500000|2022-03-14 20:25:00|13022.7|13012.7|13019.7|13009.7|13023.7|13013.7|13017.2|13007.2|87
1647289800000|2022-03-14 20:30:00|13020.2|13010.2|13013.7|13003.7|13020.7|13010.7|13013.7|13003.7|38
1647290100000|2022-03-14 20:35:00|13014.7|13004.7|13017.7|13007.7|13017.7|13007.7|13013.2|13003.2|47
1647290400000|2022-03-14 20:40:00|13016.7|13006.7|13020.2|13010.2|13020.2|13010.2|13016.2|13006.2|53
1647290700000|2022-03-14 20:45:00|13019.7|13009.7|13020.7|13010.7|13020.7|13010.7|13018.7|13008.7|21
1647291000000|2022-03-14 20:50:00|13020.2|13010.2|13009.2|12999.2|13020.2|13010.2|13009.2|12999.2|81
1647291300000|2022-03-14 20:55:00|13009.7|12999.7|13010.2|13000.2|13016.7|13006.7|13007.7|12997.7|108
1647291600000|2022-03-14 21:00:00|13009.7|12999.7|13016.7|13006.7|13017.2|13007.2|13009.2|12999.2|10
1647292500000|2022-03-14 21:15:00|13023.7|12999.7|13023.2|12999.2|13023.7|12999.7|13023.2|12999.2|0
1647292800000|2022-03-14 21:20:00|13022|12998|13020.5|12996.5|13022.2|12998.2|13017.9|12993.9|0
1647293100000|2022-03-14 21:25:00|13020.1|12996.1|13018.9|12994.9|13020.2|12996.2|13018.5|12994.5|0
1647293400000|2022-03-14 21:30:00|13019.6|12995.6|13019.7|12995.7|13020.6|12996.6|13019.5|12995.5|0
1647293700000|2022-03-14 21:35:00|13019.1|12995.1|13019.6|12995.6|13019.8|12995.8|13019.1|12995.1|0
1647294000000|2022-03-14 21:40:00|13019.3|12995.3|13020.7|12996.7|13021.9|12997.9|13019.3|12995.3|0
1647294300000|2022-03-14 21:45:00|13020.8|12996.8|13021|12997|13021.5|12997.5|13020.8|12996.8|0
1647294600000|2022-03-14 21:50:00|13020.9|12996.9|13028|13004|13028.6|13004.6|13020.7|12996.7|0
1647294900000|2022-03-14 21:55:00|13027.9|13003.9|13030.2|13006.2|13030.8|13006.8|13027.9|13003.9|0
1647295200000|2022-03-14 22:00:00|13025.4|13001.4|13027|13003|13030.1|13006.1|13023.6|12999.6|0
1647295500000|2022-03-14 22:05:00|13027.6|13003.6|13021.5|12997.5|13027.6|13003.6|13020.6|12996.6|0
1647295800000|2022-03-14 22:10:00|13021.9|12997.9|13024.7|13000.7|13027.5|13003.5|13021.9|12997.9|0
1647296100000|2022-03-14 22:15:00|13024.4|13000.4|13022.6|12998.6|13025.4|13001.4|13021.9|12997.9|0
1647296400000|2022-03-14 22:20:00|13022.9|12998.9|13023.2|12999.2|13023.9|12999.9|13022|12998|0
1647296700000|2022-03-14 22:25:00|13022.9|12998.9|13017.7|12993.7|13023.9|12999.9|13014.7|12990.7|0
1647297000000|2022-03-14 22:30:00|13018|12994|13030.5|13006.5|13035.2|13011.2|13015.2|12991.2|0
1647297300000|2022-03-14 22:35:00|13030.2|13006.2|13042.7|13018.7|13044.4|13020.4|13030.2|13006.2|0
1647297600000|2022-03-14 22:40:00|13043|13019|13039.1|13015.1|13043.9|13019.9|13037.4|13013.4|0
1647297900000|2022-03-14 22:45:00|13039.8|13015.8|13041.1|13017.1|13046.1|13022.1|13038.5|13014.5|0
1647298200000|2022-03-14 22:50:00|13040.5|13016.5|13038.8|13014.8|13042.4|13018.4|13038|13014|0
1647298500000|2022-03-14 22:55:00|13038.4|13014.4|13038.8|13014.8|13041.4|13017.4|13037.3|13013.3|0
1647298800000|2022-03-14 23:00:00|13038.1|13014.1|13032.1|13008.1|13041.3|13017.3|13030.6|13006.6|0
1647299100000|2022-03-14 23:05:00|13031.4|13007.4|13034.5|13010.5|13036.4|13012.4|13030.8|13006.8|0
1647299400000|2022-03-14 23:10:00|13033.8|13009.8|13036.3|13012.3|13036.3|13012.3|13027.6|13003.6|0
1647299700000|2022-03-14 23:15:00|13036.9|13012.9|13044|13020|13045.2|13021.2|13035.1|13011.1|0
1647300000000|2022-03-14 23:20:00|13045.2|13021.2|13040.9|13016.9|13045.5|13021.5|13040.9|13016.9|0
1647300300000|2022-03-14 23:25:00|13040.2|13016.2|13043.4|13019.4|13045.2|13021.2|13040.2|13016.2|0
1647300600000|2022-03-14 23:30:00|13043|13019|13041.5|13017.5|13046.5|13022.5|13040.2|13016.2|0
1647300900000|2022-03-14 23:35:00|13041.9|13017.9|13047.2|13023.2|13048.1|13024.1|13041.9|13017.9|0
1647301200000|2022-03-14 23:40:00|13046.9|13022.9|13044.9|13020.9|13048.4|13024.4|13042.4|13018.4|0
1647301500000|2022-03-14 23:45:00|13045.5|13021.5|13038.6|13014.6|13046.1|13022.1|13036.7|13012.7|0
1647301800000|2022-03-14 23:50:00|13038.9|13014.9|13038.1|13014.1|13040|13016|13036.2|13012.2|0
1647302100000|2022-03-14 23:55:00|13038.4|13014.4|13036.5|13012.5|13040.3|13016.3|13035.3|13011.3|0
1647302400000|2022-03-15 00:00:00|13036.2|13012.2|13032.4|13008.4|13040.3|13016.3|13030.8|13006.8|0
1647302700000|2022-03-15 00:05:00|13032.7|13008.7|13038.3|13014.3|13040.2|13016.2|13032.7|13008.7|0
1647303000000|2022-03-15 00:10:00|13038|13014|13025.2|13001.2|13039.6|13015.6|13022.7|12998.7|0
1647303300000|2022-03-15 00:15:00|13024.6|13000.6|13022.6|12998.6|13025.2|13001.2|13018|12994|0
1647303600000|2022-03-15 00:20:00|13022.3|12998.3|13024.1|13000.1|13027.8|13003.8|13021.1|12997.1|0
1647303900000|2022-03-15 00:25:00|13024.2|13000.2|13030.7|13006.7|13031.5|13007.5|13020.8|12996.8|0
1647304200000|2022-03-15 00:30:00|13030.9|13006.9|13051.7|13027.7|13052.1|13028.1|13030.7|13006.7|0
1647304500000|2022-03-15 00:35:00|13051.8|13027.8|13051.3|13027.3|13068|13044|13049|13025|0
1647304800000|2022-03-15 00:40:00|13051.1|13027.1|13039.4|13015.4|13051.7|13027.7|13036|13012|0
1647305100000|2022-03-15 00:45:00|13039.1|13015.1|13036|13012|13050.9|13026.9|13036|13012|0
1647305400000|2022-03-15 00:50:00|13036.3|13012.3|13032.2|13008.2|13037.6|13013.6|13030.4|13006.4|0
1647305700000|2022-03-15 00:55:00|13032.4|13008.4|13028.4|13004.4|13039.7|13015.7|13024.1|13000.1|0
1647306000000|2022-03-15 01:00:00|13052.7|13042.7|13067.7|13057.7|13074.7|13064.7|13037.2|13027.2|5089
1647306300000|2022-03-15 01:05:00|13067.2|13057.2|13068.7|13058.7|13079.2|13069.2|13056.7|13046.7|1916
1647306600000|2022-03-15 01:10:00|13069.2|13059.2|13091.7|13081.7|13093.7|13083.7|13064.7|13054.7|1933
1647306900000|2022-03-15 01:15:00|13092.2|13082.2|13035.7|13025.7|13092.7|13082.7|13014.2|13004.2|5588
1647307200000|2022-03-15 01:20:00|13035.2|13025.2|13042.7|13032.7|13059.2|13049.2|13001.2|12991.2|4378
1647307500000|2022-03-15 01:25:00|13041.2|13031.2|13005.2|12995.2|13051.2|13041.2|12992.2|12982.2|6367
1647307800000|2022-03-15 01:30:00|13004.7|12994.7|12733.2|12723.2|13016.2|13006.2|12713.7|12703.7|39391
1647308100000|2022-03-15 01:35:00|12731.7|12721.7|12717.2|12707.2|12784.7|12774.7|12639.2|12629.2|31419
1647308400000|2022-03-15 01:40:00|12718.7|12708.7|12868.2|12858.2|12901.2|12891.2|12708.7|12698.7|28965
1647308700000|2022-03-15 01:45:00|12871.7|12861.7|12868.2|12858.2|12903.2|12893.2|12814.2|12804.2|21772
1647309000000|2022-03-15 01:50:00|12866.2|12856.2|12865.2|12855.2|12949.2|12939.2|12859.2|12849.2|13160
1647309300000|2022-03-15 01:55:00|12867.2|12857.2|12876.2|12866.2|12899.2|12889.2|12830.2|12820.2|9661
1647309600000|2022-03-15 02:00:00|12875.2|12865.2|12968.2|12958.2|12973.2|12963.2|12872.2|12862.2|10581
1647309900000|2022-03-15 02:05:00|12966.2|12956.2|13056.2|13046.2|13083.2|13073.2|12966.2|12956.2|9876
1647310200000|2022-03-15 02:10:00|13055.2|13045.2|13047.2|13037.2|13100.2|13090.2|13033.2|13023.2|9330
1647310500000|2022-03-15 02:15:00|13048.2|13038.2|13083.2|13073.2|13138.2|13128.2|13044.2|13034.2|8202
1647310800000|2022-03-15 02:20:00|13081.2|13071.2|13060.2|13050.2|13105.2|13095.2|13021.2|13011.2|5932
1647311100000|2022-03-15 02:25:00|13059.2|13049.2|13093.2|13083.2|13093.2|13083.2|13019.2|13009.2|5842
1647311400000|2022-03-15 02:30:00|13092.2|13082.2|13130.2|13120.2|13134.2|13124.2|13076.2|13066.2|6623
1647311700000|2022-03-15 02:35:00|13128.2|13118.2|13122.2|13112.2|13177.2|13167.2|13116.2|13106.2|9533
1647312000000|2022-03-15 02:40:00|13120.2|13110.2|13067.2|13057.2|13129.2|13119.2|13064.2|13054.2|4356
1647312300000|2022-03-15 02:45:00|13068.2|13058.2|13074.2|13064.2|13097.2|13087.2|13056.2|13046.2|3751
1647312600000|2022-03-15 02:50:00|13075.2|13065.2|13035.2|13025.2|13105.2|13095.2|13028.2|13018.2|5697
1647312900000|2022-03-15 02:55:00|13029.2|13019.2|13016.2|13006.2|13043.2|13033.2|12998.2|12988.2|5135
1647313200000|2022-03-15 03:00:00|13017.2|13007.2|13028.2|13018.2|13048.2|13038.2|13001.2|12991.2|5029
1647313500000|2022-03-15 03:05:00|13029.2|13019.2|13017.2|13007.2|13071.2|13061.2|13006.2|12996.2|3664
1647313800000|2022-03-15 03:10:00|13018.2|13008.2|13032.2|13022.2|13053.2|13043.2|13000.2|12990.2|3559
1647314100000|2022-03-15 03:15:00|13030.2|13020.2|13025.2|13015.2|13054.2|13044.2|13008.2|12998.2|3372
1647314400000|2022-03-15 03:20:00|13023.2|13013.2|13008.2|12998.2|13029.2|13019.2|13002.2|12992.2|2445
1647314700000|2022-03-15 03:25:00|13007.2|12997.2|12954.2|12944.2|13010.2|13000.2|12947.2|12937.2|3225
1647315000000|2022-03-15 03:30:00|12953.2|12943.2|12957.2|12947.2|12957.2|12947.2|12933.2|12923.2|1125
1647315300000|2022-03-15 03:35:00|12958.2|12948.2|12950.2|12940.2|12976.2|12966.2|12942.2|12932.2|650
1647315600000|2022-03-15 03:40:00|12947.2|12937.2|12947.2|12937.2|12961.2|12951.2|12940.2|12930.2|509
1647315900000|2022-03-15 03:45:00|12948.2|12938.2|12938.2|12928.2|12950.2|12940.2|12931.2|12921.2|622
1647316200000|2022-03-15 03:50:00|12939.2|12929.2|12941.2|12931.2|12948.2|12938.2|12932.2|12922.2|572
1647316500000|2022-03-15 03:55:00|12938.2|12928.2|12938.8|12928.8|12940.8|12930.8|12923.8|12913.8|715
1647316800000|2022-03-15 04:00:00|12939.8|12929.8|12950.8|12940.8|12952.8|12942.8|12935.8|12925.8|528
1647317100000|2022-03-15 04:05:00|12949.8|12939.8|12948.8|12938.8|12953.8|12943.8|12947.8|12937.8|264
1647317400000|2022-03-15 04:10:00|12949.8|12939.8|12949.8|12939.8|12954.8|12944.8|12946.8|12936.8|329
1647317700000|2022-03-15 04:15:00|12948.8|12938.8|12953.8|12943.8|12957.8|12947.8|12948.8|12938.8|264
1647318000000|2022-03-15 04:20:00|12955.8|12945.8|12946.8|12936.8|12955.8|12945.8|12946.8|12936.8|162
1647318300000|2022-03-15 04:25:00|12945.8|12935.8|12947.8|12937.8|12951.8|12941.8|12945.8|12935.8|197
1647318600000|2022-03-15 04:30:00|12948.8|12938.8|12948.8|12938.8|12950.8|12940.8|12945.8|12935.8|429
1647318900000|2022-03-15 04:35:00|12946.8|12936.8|12952.8|12942.8|12952.8|12942.8|12946.8|12936.8|210
1647319200000|2022-03-15 04:40:00|12951.8|12941.8|12956.8|12946.8|12956.8|12946.8|12951.8|12941.8|154
1647319500000|2022-03-15 04:45:00|12955.8|12945.8|12952.8|12942.8|12960.8|12950.8|12952.8|12942.8|295
1647319800000|2022-03-15 04:50:00|12953.8|12943.8|12950.8|12940.8|12954.8|12944.8|12949.8|12939.8|233
1647320100000|2022-03-15 04:55:00|12951.8|12941.8|12947.8|12937.8|12955.8|12945.8|12947.8|12937.8|233
1647320400000|2022-03-15 05:00:00|12949.8|12939.8|12855.8|12845.8|12949.8|12939.8|12854.8|12844.8|8758
1647320700000|2022-03-15 05:05:00|12853.8|12843.8|12863.8|12853.8|12876.8|12866.8|12825.8|12815.8|5035
1647321000000|2022-03-15 05:10:00|12864.8|12854.8|12840.8|12830.8|12868.8|12858.8|12816.8|12806.8|3820
1647321300000|2022-03-15 05:15:00|12839.8|12829.8|12867.8|12857.8|12901.8|12891.8|12828.8|12818.8|4119
1647321600000|2022-03-15 05:20:00|12866.8|12856.8|12856.8|12846.8|12882.8|12872.8|12844.8|12834.8|3306
1647321900000|2022-03-15 05:25:00|12855.8|12845.8|12828.8|12818.8|12857.8|12847.8|12823.8|12813.8|4122
1647322200000|2022-03-15 05:30:00|12827.8|12817.8|12923.8|12913.8|12923.8|12913.8|12811.8|12801.8|7006
1647322500000|2022-03-15 05:35:00|12924.8|12914.8|12860.8|12850.8|12928.8|12918.8|12842.8|12832.8|6252
1647322800000|2022-03-15 05:40:00|12861.8|12851.8|12819.8|12809.8|12861.8|12851.8|12804.8|12794.8|6197
1647323100000|2022-03-15 05:45:00|12818.8|12808.8|12785.8|12775.8|12819.8|12809.8|12774.8|12764.8|7514
1647323400000|2022-03-15 05:50:00|12784.8|12774.8|12730.8|12720.8|12788.8|12778.8|12712.8|12702.8|6483
1647323700000|2022-03-15 05:55:00|12729.8|12719.8|12721.8|12711.8|12786.8|12776.8|12716.8|12706.8|6142
1647324000000|2022-03-15 06:00:00|12718.8|12708.8|12727.8|12717.8|12769.8|12759.8|12694.8|12684.8|7069
1647324300000|2022-03-15 06:05:00|12728.8|12718.8|12773.8|12763.8|12782.8|12772.8|12691.8|12681.8|6930
1647324600000|2022-03-15 06:10:00|12774.8|12764.8|12765.8|12755.8|12827.8|12817.8|12764.8|12754.8|5180
1647324900000|2022-03-15 06:15:00|12767.8|12757.8|12796.8|12786.8|12848.8|12838.8|12762.8|12752.8|7395
1647325200000|2022-03-15 06:20:00|12798.8|12788.8|12738.8|12728.8|12829.8|12819.8|12731.8|12721.8|8170
1647325500000|2022-03-15 06:25:00|12739.8|12729.8|12718.8|12708.8|12765.8|12755.8|12704.8|12694.8|6517
1647325800000|2022-03-15 06:30:00|12715.8|12705.8|12681.8|12671.8|12741.8|12731.8|12665.8|12655.8|8873
1647326100000|2022-03-15 06:35:00|12680.8|12670.8|12618.8|12608.8|12736.8|12726.8|12618.8|12608.8|10715
1647326400000|2022-03-15 06:40:00|12617.8|12607.8|12605.8|12595.8|12640.8|12630.8|12543.8|12533.8|23418
1647326700000|2022-03-15 06:45:00|12607.8|12597.8|12532.8|12522.8|12627.8|12617.8|12531.8|12521.8|16660
1647327000000|2022-03-15 06:50:00|12537.8|12527.8|12496.8|12486.8|12567.8|12557.8|12472.8|12462.8|23303
1647327300000|2022-03-15 06:55:00|12497.8|12487.8|12461.8|12451.8|12532.8|12522.8|12416.8|12406.8|20621
1647327600000|2022-03-15 07:00:00|12460.8|12450.8|12377.8|12367.8|12460.8|12450.8|12340.8|12330.8|11487
1647327900000|2022-03-15 07:05:00|12379.8|12369.8|12429.8|12419.8|12438.8|12428.8|12374.8|12364.8|6710
1647328200000|2022-03-15 07:10:00|12430.8|12420.8|12445.8|12435.8|12484.8|12474.8|12418.8|12408.8|4853
1647328500000|2022-03-15 07:15:00|12443.8|12433.8|12431.8|12421.8|12483.8|12473.8|12428.8|12418.8|3875
1647328800000|2022-03-15 07:20:00|12432.8|12422.8|12434.8|12424.8|12451.8|12441.8|12424.8|12414.8|4522
1647329100000|2022-03-15 07:25:00|12442.8|12432.8|12428.8|12418.8|12447.8|12437.8|12418.8|12408.8|4293
1647329400000|2022-03-15 07:30:00|12430.8|12420.8|12437.8|12427.8|12466.8|12456.8|12430.8|12420.8|3519
1647329700000|2022-03-15 07:35:00|12438.8|12428.8|12408.8|12398.8|12446.8|12436.8|12403.8|12393.8|1835
1647330000000|2022-03-15 07:40:00|12407.8|12397.8|12407.8|12397.8|12424.8|12414.8|12391.8|12381.8|2386
1647330300000|2022-03-15 07:45:00|12410.8|12400.8|12409.8|12399.8|12445.8|12435.8|12404.8|12394.8|2944
1647330600000|2022-03-15 07:50:00|12410.8|12400.8|12429.8|12419.8|12443.8|12433.8|12398.8|12388.8|3023
1647330900000|2022-03-15 07:55:00|12428.8|12418.8|12422.8|12412.8|12434.8|12424.8|12402.8|12392.8|2685
1647331200000|2022-03-15 08:00:00|12423.8|12411.8|12390.8|12378.8|12443.8|12432.8|12389.8|12378.8|2785
1647331500000|2022-03-15 08:05:00|12393.8|12379.8|12428.8|12417.8|12428.8|12417.8|12392.8|12379.8|2031
1647331800000|2022-03-15 08:10:00|12429.8|12418.8|12319.8|12307.8|12429.8|12418.8|12318.8|12306.8|4819
1647332100000|2022-03-15 08:15:00|12318.8|12305.8|12312.8|12299.8|12333.8|12321.8|12308.8|12296.8|6380
1647332400000|2022-03-15 08:20:00|12310.8|12298.8|12364.8|12352.8|12366.8|12354.8|12305.8|12292.8|4039
1647332700000|2022-03-15 08:25:00|12359.8|12347.8|12369.8|12356.8|12373.8|12361.8|12343.8|12330.8|4321
1647333000000|2022-03-15 08:30:00|12377.8|12353.8|12380.3|12356.3|12380.4|12356.4|12364.2|12340.2|0
1647333300000|2022-03-15 08:35:00|12380.4|12356.4|12380.3|12356.3|12403.1|12379.1|12376.8|12352.8|2100
1647333600000|2022-03-15 08:40:00|12379.9|12355.9|12377.9|12353.9|12388.4|12364.4|12376.8|12352.8|0
1647333900000|2022-03-15 08:45:00|12377.1|12353.1|12356.3|12332.3|12377.6|12353.6|12351.1|12327.1|0
1647334200000|2022-03-15 08:50:00|12356.4|12332.4|12351.8|12327.8|12358.2|12334.2|12344.6|12320.6|0
1647334500000|2022-03-15 08:55:00|12352|12328|12340.4|12316.4|12353.8|12329.8|12335.8|12311.8|0
1647334800000|2022-03-15 09:00:00|12340.1|12316.1|12357.8|12345.8|12362.8|12350.8|12340.1|12316.1|955
1647335100000|2022-03-15 09:05:00|12356.8|12344.8|12352.8|12341.8|12356.8|12345.8|12340.8|12329.8|813
1647335400000|2022-03-15 09:10:00|12354.8|12343.8|12357.8|12346.8|12375.8|12364.8|12354.8|12341.8|937
1647335700000|2022-03-15 09:15:00|12356.8|12345.8|12316.8|12305.8|12359.8|12348.8|12316.8|12305.8|2003
1647336000000|2022-03-15 09:20:00|12317.8|12306.8|12324.8|12313.8|12329.8|12318.8|12312.8|12301.8|1727
1647336300000|2022-03-15 09:25:00|12323.8|12311.8|12277.8|12266.8|12328.8|12317.8|12276.8|12263.8|3480
1647336600000|2022-03-15 09:30:00|12281.8|12267.8|12314.8|12301.8|12314.8|12303.8|12281.8|12267.8|1261
1647336900000|2022-03-15 09:35:00|12313.8|12302.8|12315.8|12304.8|12319.8|12308.8|12307.8|12296.8|1150
1647337200000|2022-03-15 09:40:00|12316.8|12305.8|12331.8|12320.8|12331.8|12320.8|12314.8|12302.8|1609
1647337500000|2022-03-15 09:45:00|12330.8|12319.8|12337.8|12326.8|12340.8|12329.8|12316.8|12305.8|1030
1647337800000|2022-03-15 09:50:00|12338.8|12325.8|12339.8|12326.8|12345.8|12333.8|12335.8|12322.8|867
1647338100000|2022-03-15 09:55:00|12337.8|12327.8|12338.8|12325.8|12341.8|12329.8|12329.8|12315.8|772
1647338400000|2022-03-15 10:00:00|12339.8|12326.8|12330.8|12318.8|12340.8|12328.8|12327.8|12316.8|398
1647338700000|2022-03-15 10:05:00|12331.8|12320.8|12318.8|12307.8|12336.8|12325.8|12317.8|12306.8|703
1647339000000|2022-03-15 10:10:00|12317.8|12306.8|12323.8|12312.8|12328.8|12316.8|12314.8|12303.8|656
1647339300000|2022-03-15 10:15:00|12322.8|12311.8|12317.8|12306.8|12326.8|12314.8|12313.8|12301.8|681
1647339600000|2022-03-15 10:20:00|12318.8|12305.8|12321.8|12309.8|12328.8|12317.8|12311.8|12300.8|613
1647339900000|2022-03-15 10:25:00|12320.8|12310.8|12324.8|12313.8|12328.8|12317.8|12319.8|12308.8|338
1647340200000|2022-03-15 10:30:00|12325.8|12314.8|12335.8|12324.8|12338.8|12327.8|12319.8|12308.8|569
1647340500000|2022-03-15 10:35:00|12336.8|12325.8|12338.8|12326.8|12341.8|12329.8|12334.8|12322.8|366
1647340800000|2022-03-15 10:40:00|12337.8|12327.8|12337.8|12325.8|12340.8|12329.8|12335.8|12323.8|369
1647341100000|2022-03-15 10:45:00|12338.8|12326.8|12342.8|12330.8|12351.8|12339.8|12336.8|12325.8|336
1647341400000|2022-03-15 10:50:00|12341.8|12331.8|12362.8|12351.8|12366.8|12355.8|12338.8|12326.8|310
1647341700000|2022-03-15 10:55:00|12361.8|12350.8|12364.8|12352.8|12392.8|12380.8|12360.8|12349.8|974
1647342000000|2022-03-15 11:00:00|12365.8|12353.8|12388.8|12377.8|12389.8|12378.8|12365.8|12353.8|533
1647342300000|2022-03-15 11:05:00|12389.8|12378.8|12419.8|12408.8|12425.8|12413.8|12388.8|12376.8|663
1647342600000|2022-03-15 11:10:00|12420.8|12407.8|12418.8|12406.8|12424.8|12413.8|12410.8|12399.8|839
1647342900000|2022-03-15 11:15:00|12417.8|12405.8|12397.8|12386.8|12426.8|12415.8|12397.8|12386.8|844
1647343200000|2022-03-15 11:20:00|12398.8|12387.8|12395.8|12383.8|12406.8|12395.8|12389.8|12377.8|453
1647343500000|2022-03-15 11:25:00|12394.8|12382.8|12395.8|12384.8|12407.8|12396.8|12392.8|12380.8|353
1647343800000|2022-03-15 11:30:00|12396.8|12383.8|12412.8|12400.8|12412.8|12400.8|12392.8|12380.8|284
1647344100000|2022-03-15 11:35:00|12411.8|12401.8|12419.8|12408.8|12424.8|12413.8|12409.8|12397.8|309
1647344400000|2022-03-15 11:40:00|12418.8|12407.8|12413.8|12401.8|12420.8|12409.8|12411.8|12399.8|226
1647344700000|2022-03-15 11:45:00|12412.8|12400.8|12400.8|12389.8|12413.8|12401.8|12397.8|12386.8|206
1647345000000|2022-03-15 11:50:00|12401.8|12390.8|12408.8|12396.8|12411.8|12400.8|12400.8|12389.8|184
1647345300000|2022-03-15 11:55:00|12407.8|12395.8|12401.8|12389.8|12408.8|12397.8|12398.8|12386.8|188
1647345600000|2022-03-15 12:00:00|12400.8|12390.8|12386.8|12375.8|12400.8|12390.8|12383.8|12372.8|464
1647345900000|2022-03-15 12:05:00|12387.8|12376.8|12395.8|12384.8|12406.8|12395.8|12385.8|12374.8|543
1647346200000|2022-03-15 12:10:00|12397.8|12385.8|12393.8|12381.8|12397.8|12386.8|12388.8|12377.8|620
1647346500000|2022-03-15 12:15:00|12392.8|12380.8|12392.8|12380.8|12393.8|12382.8|12383.8|12372.8|414
1647346800000|2022-03-15 12:20:00|12393.8|12381.8|12391.8|12380.8|12400.8|12389.8|12391.8|12380.8|320
1647347100000|2022-03-15 12:25:00|12390.8|12379.8|12391.8|12380.8|12395.8|12384.8|12390.8|12379.8|455
1647347400000|2022-03-15 12:30:00|12390.8|12379.8|12411.8|12399.8|12426.8|12415.8|12390.8|12379.8|862
1647347700000|2022-03-15 12:35:00|12412.8|12400.8|12416.8|12405.8|12420.8|12409.8|12406.8|12395.8|252
1647348000000|2022-03-15 12:40:00|12415.8|12404.8|12420.8|12409.8|12423.8|12411.8|12410.8|12399.8|261
1647348300000|2022-03-15 12:45:00|12421.8|12408.8|12419.8|12408.8|12429.8|12418.8|12415.8|12404.8|300
1647348600000|2022-03-15 12:50:00|12421.8|12409.8|12408.8|12396.8|12421.8|12410.8|12406.8|12395.8|261
1647348900000|2022-03-15 12:55:00|12409.8|12397.8|12415.8|12404.8|12417.8|12406.8|12406.8|12395.8|241
1647349200000|2022-03-15 13:00:00|12416.8|12403.8|12431.8|12419.8|12432.8|12421.8|12414.8|12403.8|451
1647349500000|2022-03-15 13:05:00|12430.8|12420.8|12439.8|12427.8|12441.8|12429.8|12424.8|12413.8|662
1647349800000|2022-03-15 13:10:00|12440.8|12429.8|12453.8|12442.8|12459.8|12448.8|12440.8|12429.8|810
1647350100000|2022-03-15 13:15:00|12454.8|12443.8|12459.8|12448.8|12464.8|12452.8|12452.8|12441.8|539
1647350400000|2022-03-15 13:20:00|12458.8|12447.8|12463.8|12452.8|12467.8|12456.8|12455.8|12444.8|759
1647350700000|2022-03-15 13:25:00|12464.8|12453.8|12451.8|12439.8|12466.8|12454.8|12441.8|12430.8|1280
1647351000000|2022-03-15 13:30:00|12449.8|12438.8|12466.8|12455.8|12491.8|12480.8|12446.8|12435.8|2748
1647351300000|2022-03-15 13:35:00|12465.8|12454.8|12455.8|12443.8|12486.8|12475.8|12445.8|12434.8|2691
1647351600000|2022-03-15 13:40:00|12457.8|12444.8|12422.8|12410.8|12460.8|12449.8|12414.8|12403.8|1622
1647351900000|2022-03-15 13:45:00|12424.8|12411.8|12437.8|12426.8|12442.8|12431.8|12413.8|12402.8|1503
1647352200000|2022-03-15 13:50:00|12438.8|12428.8|12469.8|12458.8|12477.8|12465.8|12438.8|12427.8|2487
1647352500000|2022-03-15 13:55:00|12468.8|12457.8|12506.8|12495.8|12507.8|12495.8|12468.8|12456.8|2873
1647352800000|2022-03-15 14:00:00|12508.8|12494.8|12511.8|12499.8|12514.8|12502.8|12483.8|12472.8|1740
1647353100000|2022-03-15 14:05:00|12510.8|12498.8|12506.8|12495.8|12519.8|12508.8|12492.8|12481.8|1249
1647353400000|2022-03-15 14:10:00|12508.8|12497.8|12547.8|12536.8|12551.8|12539.8|12501.8|12490.8|2790
1647353700000|2022-03-15 14:15:00|12545.8|12534.8|12574.8|12563.8|12579.8|12567.8|12538.8|12526.8|1806
1647354000000|2022-03-15 14:20:00|12575.8|12564.8|12569.8|12558.8|12575.8|12564.8|12550.8|12538.8|1542
1647354300000|2022-03-15 14:25:00|12568.8|12557.8|12588.8|12577.8|12588.8|12577.8|12550.8|12539.8|1581
1647354600000|2022-03-15 14:30:00|12587.8|12576.8|12609.8|12597.8|12620.8|12609.8|12576.8|12565.8|1672
1647354900000|2022-03-15 14:35:00|12610.8|12599.8|12637.8|12626.8|12639.8|12628.8|12604.8|12593.8|1647
1647355200000|2022-03-15 14:40:00|12638.8|12627.8|12655.8|12643.8|12683.8|12672.8|12627.8|12616.8|2828
1647355500000|2022-03-15 14:45:00|12653.8|12644.8|12680.8|12668.8|12694.8|12683.8|12650.8|12639.8|2201
1647355800000|2022-03-15 14:50:00|12679.8|12669.8|12704.8|12692.8|12705.8|12693.8|12670.8|12659.8|2599
1647356100000|2022-03-15 14:55:00|12703.8|12691.8|12627.8|12615.8|12703.8|12691.8|12620.8|12608.8|2227
1647356400000|2022-03-15 15:00:00|12629.8|12614.8|12616.8|12605.8|12636.8|12624.8|12604.8|12593.8|1171
1647356700000|2022-03-15 15:05:00|12617.8|12606.8|12604.8|12593.8|12625.8|12613.8|12598.8|12587.8|908
1647357000000|2022-03-15 15:10:00|12605.8|12594.8|12621.8|12610.8|12638.8|12627.8|12604.8|12592.8|1132
1647357300000|2022-03-15 15:15:00|12623.8|12612.8|12639.8|12628.8|12640.8|12629.8|12596.8|12585.8|1798
1647357600000|2022-03-15 15:20:00|12640.8|12627.8|12643.8|12631.8|12649.8|12638.8|12621.8|12610.8|2205
1647357900000|2022-03-15 15:25:00|12649.8|12637.8|12650.8|12639.8|12658.8|12646.8|12638.8|12626.8|1670
1647358200000|2022-03-15 15:30:00|12651.8|12638.8|12645.8|12634.8|12651.8|12640.8|12631.8|12619.8|600
1647358500000|2022-03-15 15:35:00|12646.8|12635.8|12634.8|12622.8|12664.8|12653.8|12632.8|12621.8|604
1647358800000|2022-03-15 15:40:00|12633.8|12623.8|12641.8|12630.8|12648.8|12637.8|12623.8|12611.8|488
1647359100000|2022-03-15 15:45:00|12639.8|12627.8|12652.8|12640.8|12653.8|12642.8|12627.8|12615.8|413
1647359400000|2022-03-15 15:50:00|12653.8|12641.8|12630.8|12619.8|12654.8|12642.8|12627.8|12615.8|654
1647359700000|2022-03-15 15:55:00|12629.8|12618.8|12607.8|12595.8|12635.8|12623.8|12573.8|12561.8|1461
1647360000000|2022-03-15 16:00:00|12606.8|12594.8|12586.8|12575.8|12610.8|12599.8|12580.8|12569.8|649
1647360300000|2022-03-15 16:05:00|12588.8|12577.8|12609.8|12597.8|12622.8|12611.8|12577.8|12565.8|803
1647360600000|2022-03-15 16:10:00|12608.8|12598.8|12608.8|12597.8|12613.8|12602.8|12594.8|12583.8|673
1647360900000|2022-03-15 16:15:00|12607.8|12596.8|12602.8|12591.8|12609.8|12598.8|12594.8|12583.8|476
1647361200000|2022-03-15 16:20:00|12601.8|12590.8|12606.8|12595.8|12606.8|12595.8|12593.8|12582.8|361
1647361500000|2022-03-15 16:25:00|12605.8|12594.8|12606.8|12595.8|12611.8|12600.8|12599.8|12588.8|496
1647361800000|2022-03-15 16:30:00|12607.8|12596.8|12594.8|12583.8|12608.8|12597.8|12594.8|12583.8|462
1647362100000|2022-03-15 16:35:00|12595.8|12584.8|12588.8|12577.8|12604.8|12592.8|12584.8|12573.8|535
1647362400000|2022-03-15 16:40:00|12590.8|12578.8|12571.8|12560.8|12590.8|12578.8|12571.8|12560.8|511
1647362700000|2022-03-15 16:45:00|12572.8|12561.8|12559.8|12548.8|12576.8|12565.8|12559.8|12548.8|525
1647363000000|2022-03-15 16:50:00|12560.8|12549.8|12544.8|12532.8|12561.8|12549.8|12538.8|12527.8|821
1647363300000|2022-03-15 16:55:00|12543.8|12533.8|12552.8|12540.8|12559.8|12547.8|12543.8|12533.8|360
1647363600000|2022-03-15 17:00:00|12553.8|12541.8|12550.8|12539.8|12562.8|12550.8|12550.8|12539.8|409
1647363900000|2022-03-15 17:05:00|12549.8|12537.8|12540.8|12529.8|12549.8|12538.8|12537.8|12526.8|362
1647364200000|2022-03-15 17:10:00|12539.8|12528.8|12532.8|12521.8|12542.8|12531.8|12532.8|12521.8|279
1647364500000|2022-03-15 17:15:00|12531.8|12520.8|12531.8|12520.8|12540.8|12528.8|12527.8|12516.8|253
1647364800000|2022-03-15 17:20:00|12530.8|12519.8|12533.8|12521.8|12535.8|12524.8|12526.8|12515.8|389
1647365100000|2022-03-15 17:25:00|12532.8|12522.8|12520.8|12508.8|12536.8|12525.8|12518.8|12507.8|317
1647365400000|2022-03-15 17:30:00|12521.8|12509.8|12518.8|12507.8|12522.8|12511.8|12517.8|12506.8|333
1647365700000|2022-03-15 17:35:00|12517.8|12506.8|12507.8|12496.8|12520.8|12509.8|12505.8|12494.8|748
1647366000000|2022-03-15 17:40:00|12506.8|12495.8|12499.8|12488.8|12507.8|12496.8|12499.8|12488.8|648
1647366300000|2022-03-15 17:45:00|12498.8|12486.8|12488.8|12477.8|12500.8|12489.8|12488.8|12477.8|749
1647366600000|2022-03-15 17:50:00|12489.8|12478.8|12489.8|12478.8|12494.8|12483.8|12488.8|12477.8|468
1647366900000|2022-03-15 17:55:00|12490.8|12479.8|12482.8|12470.8|12494.8|12483.8|12481.8|12470.8|655
1647367200000|2022-03-15 18:00:00|12477.8|12466.8|12457.8|12446.8|12479.8|12468.8|12457.8|12446.8|773
1647367500000|2022-03-15 18:05:00|12459.8|12447.8|12461.8|12449.8|12465.8|12454.8|12452.8|12441.8|760
1647367800000|2022-03-15 18:10:00|12460.8|12448.8|12449.8|12438.8|12462.8|12450.8|12446.8|12435.8|376
1647368100000|2022-03-15 18:15:00|12450.8|12437.8|12442.8|12430.8|12450.8|12438.8|12440.8|12429.8|625
1647368400000|2022-03-15 18:20:00|12441.8|12431.8|12447.8|12436.8|12452.8|12440.8|12435.8|12424.8|407
1647368700000|2022-03-15 18:25:00|12449.8|12437.8|12471.8|12459.8|12471.8|12460.8|12448.8|12436.8|298
1647369000000|2022-03-15 18:30:00|12470.8|12460.8|12480.8|12469.8|12483.8|12472.8|12465.8|12453.8|338
1647369300000|2022-03-15 18:35:00|12481.8|12470.8|12499.8|12488.8|12499.8|12488.8|12480.8|12470.8|219
1647369600000|2022-03-15 18:40:00|12500.8|12489.8|12523.8|12511.8|12523.8|12512.8|12499.8|12488.8|515
1647369900000|2022-03-15 18:45:00|12524.8|12512.8|12542.8|12530.8|12542.8|12530.8|12524.8|12512.8|462
1647370200000|2022-03-15 18:50:00|12543.8|12531.8|12535.8|12523.8|12550.8|12538.8|12535.8|12523.8|540
1647370500000|2022-03-15 18:55:00|12534.8|12524.8|12534.8|12523.8|12536.8|12525.8|12527.8|12515.8|224
1647370800000|2022-03-15 19:00:00|12535.8|12522.8|12548.8|12536.8|12552.8|12540.8|12535.8|12522.8|130
1647371100000|2022-03-15 19:05:00|12547.8|12537.8|12557.8|12546.8|12558.8|12546.8|12544.8|12533.8|591
1647371400000|2022-03-15 19:10:00|12556.8|12545.8|12551.8|12539.8|12561.8|12550.8|12545.8|12533.8|639
1647371700000|2022-03-15 19:15:00|12550.8|12541.8|12567.8|12555.8|12569.8|12557.8|12550.8|12538.8|207
1647372000000|2022-03-15 19:20:00|12566.8|12554.8|12563.8|12552.8|12576.8|12564.8|12563.8|12552.8|311
1647372300000|2022-03-15 19:25:00|12564.8|12553.8|12547.8|12536.8|12565.8|12553.8|12547.8|12536.8|361
1647372600000|2022-03-15 19:30:00|12548.8|12537.8|12563.8|12552.8|12564.8|12553.8|12548.8|12537.8|338
1647372900000|2022-03-15 19:35:00|12564.8|12553.8|12570.8|12558.8|12570.8|12558.8|12559.8|12548.8|274
1647373200000|2022-03-15 19:40:00|12571.8|12559.8|12553.3|12543.3|12575.8|12564.8|12551.8|12539.8|484
1647373500000|2022-03-15 19:45:00|12553.8|12543.8|12560.3|12550.3|12561.3|12551.3|12545.3|12535.3|595
1647373800000|2022-03-15 19:50:00|12562.3|12552.3|12543.8|12533.8|12565.3|12555.3|12542.3|12532.3|628
1647374100000|2022-03-15 19:55:00|12543.3|12533.3|12555.3|12545.3|12559.3|12549.3|12539.8|12529.8|906
1647374400000|2022-03-15 20:00:00|12555.8|12545.8|12552.8|12542.8|12560.3|12550.3|12550.8|12540.8|59
1647374700000|2022-03-15 20:05:00|12553.8|12543.8|12551.8|12541.8|12554.3|12544.3|12551.8|12541.8|15
1647375000000|2022-03-15 20:10:00|12551.3|12541.3|12553.8|12543.8|12555.3|12545.3|12551.3|12541.3|32
1647375300000|2022-03-15 20:15:00|12555.8|12545.8|12559.8|12549.8|12561.3|12551.3|12554.8|12544.8|79
1647375600000|2022-03-15 20:20:00|12560.8|12550.8|12550.3|12540.3|12560.8|12550.8|12549.8|12539.8|62
1647375900000|2022-03-15 20:25:00|12549.8|12539.8|12558.3|12548.3|12559.3|12549.3|12549.8|12539.8|30
1647376200000|2022-03-15 20:30:00|12557.3|12547.3|12550.8|12540.8|12557.3|12547.3|12550.3|12540.3|22
1647376500000|2022-03-15 20:35:00|12551.3|12541.3|12555.3|12545.3|12555.3|12545.3|12550.8|12540.8|38
1647376800000|2022-03-15 20:40:00|12554.8|12544.8|12547.3|12537.3|12554.8|12544.8|12547.3|12537.3|40
1647377100000|2022-03-15 20:45:00|12547.8|12537.8|12552.3|12542.3|12553.8|12543.8|12547.8|12537.8|35
1647377400000|2022-03-15 20:50:00|12551.8|12541.8|12543.8|12533.8|12551.8|12541.8|12543.8|12533.8|56
1647377700000|2022-03-15 20:55:00|12543.3|12533.3|12529.8|12519.8|12544.3|12534.3|12525.3|12515.3|161
1647378000000|2022-03-15 21:00:00|12529.3|12519.3|12540.3|12530.3|12541.3|12531.3|12527.3|12517.3|56
1647378300000|2022-03-15 21:05:00|12539.8|12529.8|12537.8|12527.8|12539.8|12529.8|12536.3|12526.3|11
1647378600000|2022-03-15 21:10:00|12539.3|12529.3|12543.8|12533.8|12543.8|12533.8|12539.3|12529.3|8
1647378900000|2022-03-15 21:15:00|12551.3|12527.3|12549.7|12525.7|12552|12528|12549.7|12525.7|0
1647379200000|2022-03-15 21:20:00|12550.1|12526.1|12550.2|12526.2|12550.6|12526.6|12549.5|12525.5|0
1647379500000|2022-03-15 21:25:00|12550.3|12526.3|12551.9|12527.9|12552.1|12528.1|12550.3|12526.3|0
1647379800000|2022-03-15 21:30:00|12551.8|12527.8|12552.2|12528.2|12552.2|12528.2|12551.8|12527.8|0
1647380100000|2022-03-15 21:35:00|12552.3|12528.3|12551.3|12527.3|12552.3|12528.3|12551.3|12527.3|0
1647380400000|2022-03-15 21:40:00|12551.4|12527.4|12551.4|12527.4|12551.4|12527.4|12551.2|12527.2|0
1647380700000|2022-03-15 21:45:00|12551.3|12527.3|12551.5|12527.5|12551.7|12527.7|12551.1|12527.1|0
1647381000000|2022-03-15 21:50:00|12551.8|12527.8|12551.7|12527.7|12552|12528|12551.7|12527.7|0
1647381300000|2022-03-15 21:55:00|12551.8|12527.8|12551.9|12527.9|12551.9|12527.9|12550.7|12526.7|0
1647381600000|2022-03-15 22:00:00|12552|12528|12550.3|12526.3|12556.2|12532.2|12549.4|12525.4|0
1647381900000|2022-03-15 22:05:00|12550.6|12526.6|12546.4|12522.4|12550.6|12526.6|12544.7|12520.7|0
1647382200000|2022-03-15 22:10:00|12546.1|12522.1|12548.9|12524.9|12548.9|12524.9|12542.3|12518.3|0
1647382500000|2022-03-15 22:15:00|12548.3|12524.3|12550.1|12526.1|12551.3|12527.3|12548.3|12524.3|0
1647382800000|2022-03-15 22:20:00|12550.7|12526.7|12547.7|12523.7|12551.8|12527.8|12547.1|12523.1|0
1647383100000|2022-03-15 22:25:00|12547.4|12523.4|12547.6|12523.6|12551.1|12527.1|12546.9|12522.9|0
1647383400000|2022-03-15 22:30:00|12548.2|12524.2|12546.4|12522.4|12549.4|12525.4|12546.4|12522.4|0
1647383700000|2022-03-15 22:35:00|12546.2|12522.2|12545.1|12521.1|12547.4|12523.4|12544.5|12520.5|0
1647384000000|2022-03-15 22:40:00|12545.3|12521.3|12546.9|12522.9|12549.9|12525.9|12545.3|12521.3|0
1647384300000|2022-03-15 22:45:00|12547.2|12523.2|12548.7|12524.7|12549.9|12525.9|12546.9|12522.9|0
1647384600000|2022-03-15 22:50:00|12548.4|12524.4|12550.4|12526.4|12550.7|12526.7|12548.1|12524.1|0
1647384900000|2022-03-15 22:55:00|12550.1|12526.1|12548.9|12524.9|12550.7|12526.7|12545.3|12521.3|0
1647385200000|2022-03-15 23:00:00|12549.2|12525.2|12548.2|12524.2|12550.7|12526.7|12547.7|12523.7|0
1647385500000|2022-03-15 23:05:00|12547.9|12523.9|12546.5|12522.5|12548.8|12524.8|12545.3|12521.3|0
1647385800000|2022-03-15 23:10:00|12546.8|12522.8|12548.7|12524.7|12550.4|12526.4|12545.9|12521.9|0
1647386100000|2022-03-15 23:15:00|12549.2|12525.2|12553.2|12529.2|12554.6|12530.6|12549.2|12525.2|0
1647386400000|2022-03-15 23:20:00|12553.4|12529.4|12557.6|12533.6|12559.7|12535.7|12553.2|12529.2|0
1647386700000|2022-03-15 23:25:00|12557.3|12533.3|12558.9|12534.9|12558.9|12534.9|12552.6|12528.6|0
1647387000000|2022-03-15 23:30:00|12558.6|12534.6|12555.9|12531.9|12558.6|12534.6|12553.6|12529.6|0
1647387300000|2022-03-15 23:35:00|12556.2|12532.2|12577.9|12553.9|12582.9|12558.9|12554.5|12530.5|0
1647387600000|2022-03-15 23:40:00|12577.5|12553.5|12579.2|12555.2|12580.8|12556.8|12577.5|12553.5|0
1647387900000|2022-03-15 23:45:00|12579.5|12555.5|12574.1|12550.1|12581.3|12557.3|12573|12549|0
1647388200000|2022-03-15 23:50:00|12573.8|12549.8|12565|12541|12573.8|12549.8|12563.6|12539.6|0
1647388500000|2022-03-15 23:55:00|12564.7|12540.7|12567.4|12543.4|12568.6|12544.6|12560.6|12536.6|0
1647388800000|2022-03-16 00:00:00|12566.8|12542.8|12563.6|12539.6|12569.3|12545.3|12561.1|12537.1|0
1647389100000|2022-03-16 00:05:00|12563.9|12539.9|12569.3|12545.3|12569.9|12545.9|12562.5|12538.5|0
1647389400000|2022-03-16 00:10:00|12568.4|12544.4|12564.9|12540.9|12571.1|12547.1|12564.6|12540.6|0
1647389700000|2022-03-16 00:15:00|12565.2|12541.2|12556.2|12532.2|12565.2|12541.2|12553.9|12529.9|0
1647390000000|2022-03-16 00:20:00|12555.9|12531.9|12554.3|12530.3|12559.1|12535.1|12545.6|12521.6|0
1647390300000|2022-03-16 00:25:00|12554.7|12530.7|12558.3|12534.3|12561|12537|12551.4|12527.4|0
1647390600000|2022-03-16 00:30:00|12558.7|12534.7|12561.6|12537.6|12570|12546|12558.7|12534.7|0
1647390900000|2022-03-16 00:35:00|12561.7|12537.7|12560|12536|12563.5|12539.5|12558.3|12534.3|0
1647391200000|2022-03-16 00:40:00|12560.2|12536.2|12561.2|12537.2|12566.6|12542.6|12557|12533|0
1647391500000|2022-03-16 00:45:00|12561.3|12537.3|12559.2|12535.2|12565.9|12541.9|12557.1|12533.1|0
1647391800000|2022-03-16 00:50:00|12559.6|12535.6|12561.6|12537.6|12565.9|12541.9|12554.8|12530.8|0
1647392100000|2022-03-16 00:55:00|12561.9|12537.9|12584.3|12560.3|12588.3|12564.3|12561.6|12537.6|0
1647392400000|2022-03-16 01:00:00|12603.3|12593.3|12664.3|12654.3|12697.3|12687.3|12601.8|12591.8|7531
1647392700000|2022-03-16 01:05:00|12661.3|12651.3|12657.3|12647.3|12673.8|12663.8|12652.8|12642.8|2826
1647393000000|2022-03-16 01:10:00|12656.8|12646.8|12664.8|12654.8|12670.8|12660.8|12653.8|12643.8|2305
1647393300000|2022-03-16 01:15:00|12661.8|12651.8|12684.8|12674.8|12690.3|12680.3|12612.3|12602.3|6624
1647393600000|2022-03-16 01:20:00|12685.3|12675.3|12693.8|12683.8|12699.3|12689.3|12639.8|12629.8|4002
1647393900000|2022-03-16 01:25:00|12690.8|12680.8|12741.3|12731.3|12749.8|12739.8|12675.8|12665.8|8853
1647394200000|2022-03-16 01:30:00|12740.8|12730.8|12638.3|12628.3|12769.3|12759.3|12609.8|12599.8|34525
1647394500000|2022-03-16 01:35:00|12637.8|12627.8|12649.3|12639.3|12679.8|12669.8|12609.3|12599.3|16360
1647394800000|2022-03-16 01:40:00|12648.8|12638.8|12600.8|12590.8|12684.8|12674.8|12600.8|12590.8|12155
1647395100000|2022-03-16 01:45:00|12602.8|12592.8|12689.8|12679.8|12712.8|12702.8|12602.8|12592.8|13305
1647395400000|2022-03-16 01:50:00|12687.8|12677.8|12738.8|12728.8|12763.8|12753.8|12682.8|12672.8|9009
1647395700000|2022-03-16 01:55:00|12739.8|12729.8|12767.8|12757.8|12798.8|12788.8|12726.8|12716.8|7322
1647396000000|2022-03-16 02:00:00|12763.8|12753.8|12718.8|12708.8|12771.8|12761.8|12701.8|12691.8|5388
1647396300000|2022-03-16 02:05:00|12719.8|12709.8|12681.8|12671.8|12720.8|12710.8|12674.8|12664.8|4601
1647396600000|2022-03-16 02:10:00|12680.8|12670.8|12696.8|12686.8|12702.8|12692.8|12659.8|12649.8|4814
1647396900000|2022-03-16 02:15:00|12697.8|12687.8|12613.8|12603.8|12700.8|12690.8|12601.8|12591.8|9505
1647397200000|2022-03-16 02:20:00|12614.8|12604.8|12601.8|12591.8|12646.8|12636.8|12567.8|12557.8|8796
1647397500000|2022-03-16 02:25:00|12596.8|12586.8|12661.8|12651.8|12665.8|12655.8|12580.8|12570.8|8084
1647397800000|2022-03-16 02:30:00|12660.8|12650.8|12681.8|12671.8|12718.8|12708.8|12659.8|12649.8|10828
1647398100000|2022-03-16 02:35:00|12679.8|12669.8|12661.8|12651.8|12710.8|12700.8|12649.8|12639.8|6199
1647398400000|2022-03-16 02:40:00|12660.8|12650.8|12641.8|12631.8|12688.8|12678.8|12631.8|12621.8|9025
1647398700000|2022-03-16 02:45:00|12642.8|12632.8|12665.8|12655.8|12696.8|12686.8|12638.8|12628.8|6540
1647399000000|2022-03-16 02:50:00|12663.8|12653.8|12623.8|12613.8|12666.8|12656.8|12617.8|12607.8|4151
1647399300000|2022-03-16 02:55:00|12618.8|12608.8|12600.8|12590.8|12630.8|12620.8|12591.8|12581.8|4112
1647399600000|2022-03-16 03:00:00|12596.8|12586.8|12585.8|12575.8|12628.8|12618.8|12573.8|12563.8|4683
1647399900000|2022-03-16 03:05:00|12586.8|12576.8|12548.8|12538.8|12603.8|12593.8|12537.8|12527.8|6930
1647400200000|2022-03-16 03:10:00|12547.8|12537.8|12582.8|12572.8|12582.8|12572.8|12540.8|12530.8|7680
1647400500000|2022-03-16 03:15:00|12578.8|12568.8|12646.8|12636.8|12649.8|12639.8|12532.8|12522.8|6357
1647400800000|2022-03-16 03:20:00|12644.8|12634.8|12685.8|12675.8|12704.8|12694.8|12638.8|12628.8|8441
1647401100000|2022-03-16 03:25:00|12686.8|12676.8|12746.2|12736.2|12749.2|12739.2|12672.8|12662.8|8457
1647401400000|2022-03-16 03:30:00|12744.2|12734.2|12738.2|12728.2|12751.2|12741.2|12715.2|12705.2|1457
1647401700000|2022-03-16 03:35:00|12735.2|12725.2|12765.2|12755.2|12773.2|12763.2|12735.2|12725.2|1568
1647402000000|2022-03-16 03:40:00|12766.2|12756.2|12744.2|12734.2|12766.2|12756.2|12742.2|12732.2|635
1647402300000|2022-03-16 03:45:00|12745.2|12735.2|12740.2|12730.2|12745.2|12735.2|12734.2|12724.2|567
1647402600000|2022-03-16 03:50:00|12741.2|12731.2|12721.2|12711.2|12741.2|12731.2|12720.2|12710.2|404
1647402900000|2022-03-16 03:55:00|12722.2|12712.2|12739.2|12729.2|12740.2|12730.2|12721.2|12711.2|399
1647403200000|2022-03-16 04:00:00|12738.2|12728.2|12738.2|12728.2|12741.2|12731.2|12735.2|12725.2|292
1647403500000|2022-03-16 04:05:00|12736.2|12726.2|12736.2|12726.2|12740.2|12730.2|12734.2|12724.2|269
1647403800000|2022-03-16 04:10:00|12737.2|12727.2|12731.2|12721.2|12737.2|12727.2|12731.2|12721.2|311
1647404100000|2022-03-16 04:15:00|12730.2|12720.2|12724.2|12714.2|12732.2|12722.2|12724.2|12714.2|310
1647404400000|2022-03-16 04:20:00|12725.2|12715.2|12719.2|12709.2|12728.2|12718.2|12719.2|12709.2|429
1647404700000|2022-03-16 04:25:00|12720.2|12710.2|12717.2|12707.2|12720.2|12710.2|12715.2|12705.2|344
1647405000000|2022-03-16 04:30:00|12718.2|12708.2|12719.2|12709.2|12722.2|12712.2|12717.2|12707.2|194
1647405300000|2022-03-16 04:35:00|12720.2|12710.2|12723.2|12713.2|12723.2|12713.2|12718.2|12708.2|205
1647405600000|2022-03-16 04:40:00|12722.2|12712.2|12722.2|12712.2|12723.2|12713.2|12720.2|12710.2|148
1647405900000|2022-03-16 04:45:00|12721.2|12711.2|12730.2|12720.2|12731.2|12721.2|12721.2|12711.2|388
1647406200000|2022-03-16 04:50:00|12731.2|12721.2|12733.2|12723.2|12735.2|12725.2|12729.2|12719.2|225
1647406500000|2022-03-16 04:55:00|12732.2|12722.2|12733.2|12723.2|12737.2|12727.2|12732.2|12722.2|280
1647406800000|2022-03-16 05:00:00|12734.2|12724.2|12829.2|12819.2|12856.2|12846.2|12734.2|12724.2|23671
1647407100000|2022-03-16 05:05:00|12830.2|12820.2|12867.2|12857.2|12872.2|12862.2|12829.2|12819.2|9419
1647407400000|2022-03-16 05:10:00|12869.2|12859.2|12817.2|12807.2|12872.2|12862.2|12816.2|12806.2|8924
1647407700000|2022-03-16 05:15:00|12818.2|12808.2|12962.2|12952.2|12963.2|12953.2|12818.2|12808.2|13245
1647408000000|2022-03-16 05:20:00|12961.2|12951.2|13032.2|13022.2|13033.2|13023.2|12947.2|12937.2|15906
1647408300000|2022-03-16 05:25:00|13031.2|13021.2|13082.2|13072.2|13091.2|13081.2|13029.2|13019.2|12437
1647408600000|2022-03-16 05:30:00|13083.2|13073.2|13098.2|13088.2|13099.2|13089.2|13043.2|13033.2|9138
1647408900000|2022-03-16 05:35:00|13097.2|13087.2|13152.2|13142.2|13161.2|13151.2|13093.2|13083.2|9937
1647409200000|2022-03-16 05:40:00|13157.2|13147.2|13169.2|13159.2|13171.2|13161.2|13117.2|13107.2|14915
1647409500000|2022-03-16 05:45:00|13168.2|13158.2|13194.2|13184.2|13212.2|13202.2|13162.2|13152.2|14206
1647409800000|2022-03-16 05:50:00|13193.2|13183.2|13144.2|13134.2|13205.2|13195.2|13134.2|13124.2|11382
1647410100000|2022-03-16 05:55:00|13143.2|13133.2|13168.2|13158.2|13175.2|13165.2|13137.2|13127.2|7648
1647410400000|2022-03-16 06:00:00|13167.2|13157.2|13225.2|13215.2|13227.2|13217.2|13167.2|13157.2|7791
1647410700000|2022-03-16 06:05:00|13226.2|13216.2|13240.2|13230.2|13276.2|13266.2|13224.2|13214.2|6772
1647411000000|2022-03-16 06:10:00|13237.2|13227.2|13276.2|13266.2|13286.2|13276.2|13237.2|13227.2|6453
1647411300000|2022-03-16 06:15:00|13275.2|13265.2|13311.2|13301.2|13313.2|13303.2|13256.2|13246.2|9862
1647411600000|2022-03-16 06:20:00|13309.2|13299.2|13275.2|13265.2|13311.2|13301.2|13263.2|13253.2|9088
1647411900000|2022-03-16 06:25:00|13273.2|13263.2|13246.2|13236.2|13284.2|13274.2|13232.2|13222.2|9688
1647412200000|2022-03-16 06:30:00|13242.2|13232.2|13274.2|13264.2|13277.2|13267.2|13220.2|13210.2|11260
1647412500000|2022-03-16 06:35:00|13273.2|13263.2|13286.2|13276.2|13289.2|13279.2|13244.2|13234.2|7407
1647412800000|2022-03-16 06:40:00|13285.2|13275.2|13265.2|13255.2|13288.2|13278.2|13254.2|13244.2|7047
1647413100000|2022-03-16 06:45:00|13264.2|13254.2|13221.2|13211.2|13266.2|13256.2|13220.2|13210.2|10494
1647413400000|2022-03-16 06:50:00|13222.2|13212.2|13233.2|13223.2|13235.2|13225.2|13205.2|13195.2|10298
1647413700000|2022-03-16 06:55:00|13231.2|13221.2|13258.2|13248.2|13263.2|13253.2|13226.2|13216.2|9966
1647414000000|2022-03-16 07:00:00|13257.2|13247.2|13242.2|13232.2|13263.2|13253.2|13231.2|13221.2|3343
1647414300000|2022-03-16 07:05:00|13243.2|13233.2|13258.2|13248.2|13258.2|13248.2|13221.2|13211.2|2816
1647414600000|2022-03-16 07:10:00|13259.2|13249.2|13312.2|13302.2|13314.2|13304.2|13251.2|13241.2|3459
1647414900000|2022-03-16 07:15:00|13313.2|13303.2|13285.2|13275.2|13347.2|13337.2|13285.2|13275.2|6875
1647415200000|2022-03-16 07:20:00|13286.2|13276.2|13290.2|13280.2|13306.2|13296.2|13282.2|13272.2|2844
1647415500000|2022-03-16 07:25:00|13291.2|13281.2|13285.2|13275.2|13298.2|13288.2|13277.2|13267.2|1671
1647415800000|2022-03-16 07:30:00|13284.2|13274.2|13259.2|13249.2|13284.2|13274.2|13246.2|13236.2|2097
1647416100000|2022-03-16 07:35:00|13258.2|13248.2|13326.2|13316.2|13327.2|13317.2|13256.2|13246.2|2388
1647416400000|2022-03-16 07:40:00|13325.2|13315.2|13327.2|13317.2|13339.2|13329.2|13316.2|13306.2|3261
1647416700000|2022-03-16 07:45:00|13326.2|13316.2|13337.2|13327.2|13340.2|13330.2|13317.2|13307.2|2427
1647417000000|2022-03-16 07:50:00|13334.2|13324.2|13345.2|13335.2|13349.2|13339.2|13334.2|13324.2|1932
1647417300000|2022-03-16 07:55:00|13346.2|13336.2|13349.2|13339.2|13350.2|13340.2|13339.2|13329.2|2341
1647417600000|2022-03-16 08:00:00|13351.2|13338.2|13396.2|13384.2|13403.2|13391.2|13346.2|13335.2|6366
1647417900000|2022-03-16 08:05:00|13397.2|13385.2|13460.2|13448.2|13467.2|13456.2|13392.2|13380.2|5097
1647418200000|2022-03-16 08:10:00|13463.2|13451.2|13456.2|13445.2|13496.2|13484.2|13448.2|13436.2|6733
1647418500000|2022-03-16 08:15:00|13457.2|13446.2|13537.2|13525.2|13538.2|13526.2|13457.2|13446.2|8843
1647418800000|2022-03-16 08:20:00|13536.2|13524.2|13481.2|13469.2|13536.2|13524.2|13467.2|13455.2|6190
1647419100000|2022-03-16 08:25:00|13480.2|13470.2|13481.2|13467.2|13501.2|13489.2|13472.2|13460.2|5424
1647419400000|2022-03-16 08:30:00|13497.6|13473.6|13505.1|13481.1|13522.4|13498.4|13483.9|13459.9|0
1647419700000|2022-03-16 08:35:00|13505.2|13481.2|13498.8|13474.8|13517.1|13493.1|13488.4|13464.4|8220
1647420000000|2022-03-16 08:40:00|13497.9|13473.9|13481.7|13457.7|13509.9|13485.9|13481.7|13457.7|0
1647420300000|2022-03-16 08:45:00|13481.3|13457.3|13480.1|13456.1|13490.3|13466.3|13475.9|13451.9|0
1647420600000|2022-03-16 08:50:00|13480.5|13456.5|13479.6|13455.6|13487.2|13463.2|13474|13450|0
1647420900000|2022-03-16 08:55:00|13480.5|13456.5|13497.4|13473.4|13497.4|13473.4|13477.4|13453.4|0
1647421200000|2022-03-16 09:00:00|13465.2|13450.2|13462.2|13451.2|13521.2|13505.2|13462.2|13450.2|1674
1647421500000|2022-03-16 09:05:00|13461.2|13450.2|13468.2|13457.2|13469.2|13458.2|13458.2|13447.2|524
1647421800000|2022-03-16 09:10:00|13469.2|13458.2|13484.2|13472.2|13486.2|13475.2|13467.2|13456.2|533
1647422100000|2022-03-16 09:15:00|13485.2|13473.2|13495.2|13483.2|13501.2|13490.2|13481.2|13470.2|1361
1647422400000|2022-03-16 09:20:00|13497.2|13484.2|13547.2|13536.2|13547.2|13536.2|13490.2|13478.2|1442
1647422700000|2022-03-16 09:25:00|13548.2|13537.2|13714.2|13699.2|13728.2|13714.2|13545.2|13534.2|4354
1647423000000|2022-03-16 09:30:00|13713.2|13700.2|13766.2|13754.2|13778.2|13764.2|13664.2|13647.2|5449
1647423300000|2022-03-16 09:35:00|13765.2|13753.2|13755.2|13742.2|13793.2|13780.2|13732.2|13721.2|3000
1647423600000|2022-03-16 09:40:00|13754.2|13741.2|13741.2|13729.2|13773.2|13762.2|13736.2|13724.2|1721
1647423900000|2022-03-16 09:45:00|13732.2|13719.2|13707.2|13693.2|13745.2|13733.2|13663.2|13651.2|1926
1647424200000|2022-03-16 09:50:00|13709.2|13694.2|13694.2|13680.2|13711.2|13697.2|13683.2|13671.2|982
1647424500000|2022-03-16 09:55:00|13695.2|13681.2|13696.2|13682.2|13698.2|13685.2|13652.2|13641.2|1186
1647424800000|2022-03-16 10:00:00|13693.2|13683.2|13682.2|13669.2|13713.2|13701.2|13668.2|13656.2|1568
1647425100000|2022-03-16 10:05:00|13683.2|13670.2|13698.2|13684.2|13713.2|13702.2|13682.2|13669.2|604
1647425400000|2022-03-16 10:10:00|13703.2|13685.2|13692.2|13679.2|13719.2|13707.2|13683.2|13670.2|1006
1647425700000|2022-03-16 10:15:00|13694.2|13680.2|13651.2|13638.2|13694.2|13680.2|13639.2|13627.2|1263
1647426000000|2022-03-16 10:20:00|13645.2|13639.2|13676.2|13660.2|13678.2|13667.2|13641.2|13629.2|776
1647426300000|2022-03-16 10:25:00|13675.2|13663.2|13647.2|13635.2|13681.2|13668.2|13646.2|13635.2|597
1647426600000|2022-03-16 10:30:00|13650.2|13636.2|13652.2|13640.2|13680.2|13667.2|13648.2|13635.2|429
1647426900000|2022-03-16 10:35:00|13653.2|13641.2|13675.2|13663.2|13679.2|13668.2|13649.2|13638.2|970
1647427200000|2022-03-16 10:40:00|13676.2|13664.2|13689.2|13675.2|13695.2|13684.2|13672.2|13658.2|798
1647427500000|2022-03-16 10:45:00|13692.2|13676.2|13708.2|13695.2|13708.2|13695.2|13689.2|13676.2|509
1647427800000|2022-03-16 10:50:00|13709.2|13697.2|13750.2|13739.2|13750.2|13739.2|13708.2|13696.2|1075
1647428100000|2022-03-16 10:55:00|13751.2|13740.2|13773.2|13762.2|13774.2|13762.2|13751.2|13740.2|1263
1647428400000|2022-03-16 11:00:00|13772.2|13760.2|13768.2|13756.2|13772.2|13761.2|13742.2|13729.2|674
1647428700000|2022-03-16 11:05:00|13767.2|13757.2|13771.2|13760.2|13774.2|13763.2|13761.2|13749.2|931
1647429000000|2022-03-16 11:10:00|13772.2|13761.2|13757.2|13746.2|13777.2|13766.2|13753.2|13742.2|1271
1647429300000|2022-03-16 11:15:00|13754.2|13743.2|13750.2|13738.2|13754.2|13743.2|13733.2|13722.2|627
1647429600000|2022-03-16 11:20:00|13751.2|13739.2|13740.2|13729.2|13761.2|13749.2|13740.2|13728.2|802
1647429900000|2022-03-16 11:25:00|13741.2|13736.2|13747.2|13734.2|13755.2|13743.2|13740.2|13728.2|569
1647430200000|2022-03-16 11:30:00|13750.2|13735.2|13751.2|13740.2|13756.2|13744.2|13742.2|13729.2|430
1647430500000|2022-03-16 11:35:00|13750.2|13739.2|13763.2|13750.2|13764.2|13752.2|13746.2|13734.2|1137
1647430800000|2022-03-16 11:40:00|13761.2|13748.2|13762.2|13751.2|13765.2|13754.2|13755.2|13743.2|453
1647431100000|2022-03-16 11:45:00|13761.2|13750.2|13763.2|13751.2|13767.2|13755.2|13754.2|13742.2|558
1647431400000|2022-03-16 11:50:00|13762.2|13750.2|13771.2|13759.2|13774.2|13762.2|13757.2|13745.2|632
1647431700000|2022-03-16 11:55:00|13770.2|13760.2|13796.2|13784.2|13796.2|13784.2|13770.2|13760.2|1100
1647432000000|2022-03-16 12:00:00|13797.2|13785.2|13825.2|13814.2|13826.2|13815.2|13797.2|13785.2|1274
1647432300000|2022-03-16 12:05:00|13824.2|13813.2|13842.2|13831.2|13843.2|13831.2|13822.2|13810.2|1129
1647432600000|2022-03-16 12:10:00|13843.2|13832.2|13864.2|13852.2|13866.2|13854.2|13841.2|13829.2|1217
1647432900000|2022-03-16 12:15:00|13863.2|13849.2|13833.2|13822.2|13863.2|13849.2|13823.2|13811.2|448
1647433200000|2022-03-16 12:20:00|13834.2|13820.2|13824.2|13812.2|13842.2|13830.2|13803.2|13791.2|1397
1647433500000|2022-03-16 12:25:00|13823.2|13811.2|13832.2|13820.2|13843.2|13831.2|13821.2|13808.2|339
1647433800000|2022-03-16 12:30:00|13833.2|13824.2|13809.2|13797.2|13852.2|13840.2|13808.2|13796.2|522
1647434100000|2022-03-16 12:35:00|13808.2|13796.2|13824.2|13813.2|13830.2|13818.2|13804.2|13793.2|480
1647434400000|2022-03-16 12:40:00|13826.2|13814.2|13770.2|13758.2|13830.2|13818.2|13767.2|13756.2|996
1647434700000|2022-03-16 12:45:00|13769.2|13757.2|13773.2|13761.2|13785.2|13774.2|13769.2|13757.2|428
1647435000000|2022-03-16 12:50:00|13771.2|13762.2|13767.2|13756.2|13775.2|13763.2|13746.2|13735.2|843
1647435300000|2022-03-16 12:55:00|13766.2|13755.2|13764.2|13752.2|13766.2|13755.2|13745.2|13734.2|582
1647435600000|2022-03-16 13:00:00|13768.2|13756.2|13747.2|13735.2|13779.2|13766.2|13744.2|13732.2|515
1647435900000|2022-03-16 13:05:00|13746.2|13734.2|13736.2|13724.2|13747.2|13735.2|13721.2|13709.2|816
1647436200000|2022-03-16 13:10:00|13737.2|13725.2|13747.2|13734.2|13756.2|13744.2|13734.2|13723.2|284
1647436500000|2022-03-16 13:15:00|13746.2|13729.2|13760.2|13748.2|13760.2|13748.2|13739.2|13727.2|292
1647436800000|2022-03-16 13:20:00|13759.2|13747.2|13774.2|13763.2|13777.2|13765.2|13756.2|13744.2|588
1647437100000|2022-03-16 13:25:00|13773.2|13762.2|13778.2|13766.2|13786.2|13775.2|13769.2|13757.2|997
1647437400000|2022-03-16 13:30:00|13780.2|13767.2|13744.2|13732.2|13782.2|13770.2|13703.2|13690.2|3921
1647437700000|2022-03-16 13:35:00|13745.2|13733.2|13722.2|13711.2|13775.2|13764.2|13722.2|13711.2|1764
1647438000000|2022-03-16 13:40:00|13723.2|13712.2|13729.2|13717.2|13756.2|13745.2|13716.2|13704.2|1098
1647438300000|2022-03-16 13:45:00|13730.2|13718.2|13775.2|13763.2|13776.2|13763.2|13716.2|13704.2|1453
1647438600000|2022-03-16 13:50:00|13776.2|13764.2|13777.2|13764.2|13787.2|13776.2|13765.2|13754.2|1491
1647438900000|2022-03-16 13:55:00|13778.2|13765.2|13788.2|13777.2|13788.2|13777.2|13771.2|13758.2|1183
1647439200000|2022-03-16 14:00:00|13791.2|13778.2|13778.2|13765.2|13798.2|13787.2|13769.2|13757.2|2068
1647439500000|2022-03-16 14:05:00|13777.2|13766.2|13761.2|13749.2|13781.2|13770.2|13758.2|13746.2|1023
1647439800000|2022-03-16 14:10:00|13760.2|13748.2|13800.2|13787.2|13802.2|13790.2|13757.2|13745.2|1162
1647440100000|2022-03-16 14:15:00|13801.2|13789.2|13824.2|13812.2|13837.2|13824.2|13800.2|13788.2|1344
1647440400000|2022-03-16 14:20:00|13823.2|13811.2|13843.2|13831.2|13844.2|13832.2|13816.2|13805.2|1303
1647440700000|2022-03-16 14:25:00|13842.2|13830.2|13862.2|13850.2|13866.2|13854.2|13842.2|13830.2|1307
1647441000000|2022-03-16 14:30:00|13861.2|13851.2|13986.2|13975.2|13989.2|13977.2|13860.2|13849.2|6649
1647441300000|2022-03-16 14:35:00|13985.2|13974.2|13988.2|13977.2|13994.2|13983.2|13958.2|13943.2|5091
1647441600000|2022-03-16 14:40:00|13987.2|13975.2|13965.2|13954.2|13998.2|13986.2|13964.2|13952.2|3902
1647441900000|2022-03-16 14:45:00|13966.2|13952.2|13939.2|13927.2|13966.2|13952.2|13916.2|13904.2|2880
1647442200000|2022-03-16 14:50:00|13940.2|13928.2|13950.2|13937.2|13958.2|13946.2|13908.2|13896.2|2143
1647442500000|2022-03-16 14:55:00|13951.2|13938.2|13932.2|13919.2|13958.2|13947.2|13928.2|13916.2|1151
1647442800000|2022-03-16 15:00:00|13933.2|13920.2|13895.2|13883.2|13933.2|13920.2|13894.2|13883.2|1646
1647443100000|2022-03-16 15:05:00|13896.2|13881.2|13877.2|13865.2|13911.2|13898.2|13867.2|13855.2|1239
1647443400000|2022-03-16 15:10:00|13879.2|13867.2|13866.2|13854.2|13890.2|13878.2|13866.2|13854.2|706
1647443700000|2022-03-16 15:15:00|13869.2|13857.2|13870.2|13859.2|13876.2|13864.2|13855.2|13843.2|1039
1647444000000|2022-03-16 15:20:00|13869.2|13858.2|13854.2|13843.2|13870.2|13858.2|13843.2|13832.2|747
1647444300000|2022-03-16 15:25:00|13855.2|13844.2|13841.2|13830.2|13862.2|13851.2|13841.2|13830.2|709
1647444600000|2022-03-16 15:30:00|13842.2|13831.2|13845.2|13833.2|13849.2|13837.2|13833.2|13821.2|996
1647444900000|2022-03-16 15:35:00|13846.2|13834.2|13850.2|13838.2|13862.2|13850.2|13840.2|13828.2|727
1647445200000|2022-03-16 15:40:00|13849.2|13839.2|13854.2|13842.2|13859.2|13848.2|13831.2|13820.2|438
1647445500000|2022-03-16 15:45:00|13856.2|13843.2|13853.2|13841.2|13859.2|13847.2|13846.2|13835.2|407
1647445800000|2022-03-16 15:50:00|13854.2|13842.2|13862.2|13850.2|13865.2|13853.2|13845.2|13834.2|615
1647446100000|2022-03-16 15:55:00|13863.2|13851.2|13866.2|13854.2|13866.2|13855.2|13855.2|13844.2|552
1647446400000|2022-03-16 16:00:00|13865.2|13855.2|13865.2|13853.2|13871.2|13859.2|13860.2|13849.2|733
1647446700000|2022-03-16 16:05:00|13864.2|13854.2|13861.2|13850.2|13869.2|13857.2|13861.2|13850.2|391
1647447000000|2022-03-16 16:10:00|13860.2|13849.2|13874.2|13863.2|13874.2|13863.2|13857.2|13845.2|678
1647447300000|2022-03-16 16:15:00|13872.2|13862.2|13876.2|13865.2|13878.2|13867.2|13871.2|13859.2|737
1647447600000|2022-03-16 16:20:00|13877.2|13864.2|13872.2|13860.2|13877.2|13865.2|13867.2|13856.2|487
1647447900000|2022-03-16 16:25:00|13869.2|13861.2|13878.2|13866.2|13878.2|13867.2|13869.2|13858.2|296
1647448200000|2022-03-16 16:30:00|13877.2|13867.2|13873.2|13860.2|13879.2|13867.2|13868.2|13857.2|783
1647448500000|2022-03-16 16:35:00|13871.2|13861.2|13871.2|13860.2|13879.2|13868.2|13867.2|13856.2|340
1647448800000|2022-03-16 16:40:00|13872.2|13861.2|13871.2|13859.2|13876.2|13865.2|13868.2|13856.2|334
1647449100000|2022-03-16 16:45:00|13870.2|13860.2|13861.2|13850.2|13871.2|13860.2|13855.2|13843.2|405
1647449400000|2022-03-16 16:50:00|13862.2|13852.2|13853.2|13840.2|13873.2|13861.2|13849.2|13836.2|1109
1647449700000|2022-03-16 16:55:00|13848.2|13835.2|13863.2|13851.2|13869.2|13857.2|13845.2|13831.2|884
1647450000000|2022-03-16 17:00:00|13864.2|13852.2|13860.2|13848.2|13867.2|13855.2|13858.2|13845.2|312
1647450300000|2022-03-16 17:05:00|13859.2|13847.2|13858.2|13847.2|13868.2|13856.2|13852.2|13840.2|369
1647450600000|2022-03-16 17:10:00|13856.2|13844.2|13803.2|13791.2|13857.2|13845.2|13802.2|13790.2|1420
1647450900000|2022-03-16 17:15:00|13802.2|13792.2|13801.2|13789.2|13816.2|13803.2|13797.2|13786.2|1581
1647451200000|2022-03-16 17:20:00|13800.2|13788.2|13782.2|13770.2|13803.2|13792.2|13781.2|13769.2|1988
1647451500000|2022-03-16 17:25:00|13783.2|13771.2|13780.2|13769.2|13789.2|13776.2|13772.2|13760.2|1539
1647451800000|2022-03-16 17:30:00|13781.2|13770.2|13802.2|13790.2|13846.2|13833.2|13780.2|13770.2|982
1647452100000|2022-03-16 17:35:00|13801.2|13791.2|13789.2|13777.2|13810.2|13796.2|13778.2|13766.2|2125
1647452400000|2022-03-16 17:40:00|13786.2|13774.2|13779.2|13767.2|13792.2|13779.2|13772.2|13760.2|461
1647452700000|2022-03-16 17:45:00|13780.2|13761.2|13747.2|13736.2|13780.2|13766.2|13747.2|13734.2|2702
1647453000000|2022-03-16 17:50:00|13749.2|13737.2|13739.2|13725.2|13768.2|13755.2|13739.2|13725.2|1422
1647453300000|2022-03-16 17:55:00|13741.2|13719.2|13752.2|13732.2|13769.2|13756.2|13733.2|13719.2|489
1647453600000|2022-03-16 18:00:00|13742.2|13730.2|13711.2|13696.2|13749.2|13737.2|13708.2|13696.2|1041
1647453900000|2022-03-16 18:05:00|13712.2|13697.2|13691.2|13679.2|13729.2|13717.2|13690.2|13679.2|1067
1647454200000|2022-03-16 18:10:00|13690.2|13680.2|13662.2|13650.2|13693.2|13681.2|13662.2|13650.2|1265
1647454500000|2022-03-16 18:15:00|13663.2|13651.2|13749.2|13736.2|13752.2|13739.2|13661.2|13649.2|1012
1647454800000|2022-03-16 18:20:00|13750.2|13737.2|13695.2|13684.2|13752.2|13740.2|13694.2|13683.2|623
1647455100000|2022-03-16 18:25:00|13698.2|13683.2|13700.2|13686.2|13726.2|13712.2|13686.2|13673.2|411
1647455400000|2022-03-16 18:30:00|13695.2|13685.2|13679.2|13665.2|13695.2|13685.2|13654.2|13642.2|986
1647455700000|2022-03-16 18:35:00|13681.2|13666.2|13739.2|13726.2|13739.2|13726.2|13663.2|13650.2|847
1647456000000|2022-03-16 18:40:00|13738.2|13725.2|13765.2|13754.2|13771.2|13759.2|13733.2|13720.2|813
1647456300000|2022-03-16 18:45:00|13766.2|13755.2|13761.2|13748.2|13777.2|13765.2|13747.2|13733.2|603
1647456600000|2022-03-16 18:50:00|13762.2|13749.2|13777.2|13765.2|13779.2|13767.2|13747.2|13735.2|755
1647456900000|2022-03-16 18:55:00|13776.2|13763.2|13776.2|13763.2|13780.2|13769.2|13769.2|13757.2|984
1647457200000|2022-03-16 19:00:00|13777.2|13765.2|13729.2|13716.2|13778.2|13766.2|13720.2|13707.2|1675
1647457500000|2022-03-16 19:05:00|13728.2|13715.2|13726.2|13712.2|13739.2|13728.2|13720.2|13708.2|913
1647457800000|2022-03-16 19:10:00|13725.2|13711.2|13726.2|13713.2|13729.2|13716.2|13717.2|13705.2|415
1647458100000|2022-03-16 19:15:00|13727.2|13714.2|13739.2|13726.2|13739.2|13728.2|13722.2|13709.2|969
1647458400000|2022-03-16 19:20:00|13734.2|13722.2|13738.2|13725.2|13739.2|13728.2|13731.2|13719.2|1548
1647458700000|2022-03-16 19:25:00|13739.2|13723.2|13738.2|13727.2|13739.2|13727.2|13728.2|13717.2|1143
1647459000000|2022-03-16 19:30:00|13739.2|13728.2|13733.2|13720.2|13743.2|13731.2|13722.2|13709.2|1069
1647459300000|2022-03-16 19:35:00|13735.2|13721.2|13743.2|13730.2|13757.2|13746.2|13729.2|13715.2|1453
1647459600000|2022-03-16 19:40:00|13741.2|13729.2|13758.7|13748.7|13766.2|13753.2|13740.2|13729.2|796
1647459900000|2022-03-16 19:45:00|13759.2|13749.2|13781.7|13771.7|13783.7|13773.7|13754.7|13744.7|522
1647460200000|2022-03-16 19:50:00|13783.2|13773.2|13801.2|13791.2|13801.7|13791.7|13780.7|13770.7|483
1647460500000|2022-03-16 19:55:00|13801.7|13791.7|13821.7|13811.7|13822.7|13812.7|13801.2|13791.2|681
1647460800000|2022-03-16 20:00:00|13823.2|13813.2|13771.7|13761.7|13825.2|13815.2|13763.7|13753.7|447
1647461100000|2022-03-16 20:05:00|13772.2|13762.2|13767.7|13757.7|13785.7|13775.7|13756.7|13746.7|450
1647461400000|2022-03-16 20:10:00|13769.7|13759.7|13785.7|13775.7|13787.7|13777.7|13764.7|13754.7|187
1647461700000|2022-03-16 20:15:00|13781.7|13771.7|13792.2|13782.2|13798.2|13788.2|13771.7|13761.7|97
1647462000000|2022-03-16 20:20:00|13792.7|13782.7|13795.7|13785.7|13796.2|13786.2|13791.7|13781.7|51
1647462300000|2022-03-16 20:25:00|13795.2|13785.2|13796.7|13786.7|13800.2|13790.2|13792.2|13782.2|64
1647462600000|2022-03-16 20:30:00|13795.7|13785.7|13799.7|13789.7|13799.7|13789.7|13788.7|13778.7|66
1647462900000|2022-03-16 20:35:00|13799.2|13789.2|13803.2|13793.2|13803.2|13793.2|13798.2|13788.2|66
1647463200000|2022-03-16 20:40:00|13803.7|13793.7|13812.2|13802.2|13813.7|13803.7|13803.7|13793.7|103
1647463500000|2022-03-16 20:45:00|13811.2|13801.2|13809.7|13799.7|13811.7|13801.7|13808.7|13798.7|74
1647463800000|2022-03-16 20:50:00|13810.2|13800.2|13809.7|13799.7|13811.7|13801.7|13808.7|13798.7|46
1647464100000|2022-03-16 20:55:00|13810.2|13800.2|13821.2|13811.2|13821.2|13811.2|13807.7|13797.7|182
1647464400000|2022-03-16 21:00:00|13818.7|13808.7|13820.2|13810.2|13820.7|13810.7|13818.7|13808.7|30
1647464700000|2022-03-16 21:05:00|13819.7|13809.7|13820.7|13810.7|13822.7|13812.7|13818.7|13808.7|19
1647465000000|2022-03-16 21:10:00|13820.2|13810.2|13820.7|13810.7|13820.7|13810.7|13819.7|13809.7|14
1647465300000|2022-03-16 21:15:00|13827|13803|13825.1|13801.1|13827.1|13803.1|13824.8|13800.8|0
1647465600000|2022-03-16 21:20:00|13825.4|13801.4|13824.4|13800.4|13825.4|13801.4|13823.3|13799.3|0
1647465900000|2022-03-16 21:25:00|13824.8|13800.8|13828.2|13804.2|13828.8|13804.8|13824.4|13800.4|0
1647466200000|2022-03-16 21:30:00|13828.1|13804.1|13828.6|13804.6|13828.9|13804.9|13827.8|13803.8|0
1647466500000|2022-03-16 21:35:00|13828.5|13804.5|13830.5|13806.5|13830.5|13806.5|13828|13804|0
1647466800000|2022-03-16 21:40:00|13830.7|13806.7|13833.9|13809.9|13833.9|13809.9|13830.7|13806.7|0
1647467100000|2022-03-16 21:45:00|13834.2|13810.2|13831.5|13807.5|13835|13811|13831.4|13807.4|0
1647467400000|2022-03-16 21:50:00|13833|13809|13832.6|13808.6|13833|13809|13831.2|13807.2|0
1647467700000|2022-03-16 21:55:00|13833.4|13809.4|13833.1|13809.1|13834.9|13810.9|13832.6|13808.6|0
1647468000000|2022-03-16 22:00:00|13829.8|13805.8|13826.4|13802.4|13835.6|13811.6|13824.1|13800.1|0
1647468300000|2022-03-16 22:05:00|13827.4|13803.4|13827.1|13803.1|13829|13805|13823.2|13799.2|0
1647468600000|2022-03-16 22:10:00|13827.4|13803.4|13820.4|13796.4|13828.3|13804.3|13820.1|13796.1|0
1647468900000|2022-03-16 22:15:00|13820.1|13796.1|13818.8|13794.8|13822|13798|13818.5|13794.5|0
1647469200000|2022-03-16 22:20:00|13818.2|13794.2|13809.6|13785.6|13818.8|13794.8|13808.2|13784.2|0
1647469500000|2022-03-16 22:25:00|13809|13785|13811.8|13787.8|13811.9|13787.9|13805.8|13781.8|0
1647469800000|2022-03-16 22:30:00|13812.4|13788.4|13809.3|13785.3|13813.7|13789.7|13804.2|13780.2|0
1647470100000|2022-03-16 22:35:00|13808.6|13784.6|13813|13789|13813|13789|13808|13784|0
1647470400000|2022-03-16 22:40:00|13812.6|13788.6|13812.8|13788.8|13816|13792|13812.2|13788.2|0
1647470700000|2022-03-16 22:45:00|13813.5|13789.5|13814.1|13790.1|13814.7|13790.7|13812.5|13788.5|0
1647471000000|2022-03-16 22:50:00|13813.5|13789.5|13814.1|13790.1|13815.4|13791.4|13811.6|13787.6|0
1647471300000|2022-03-16 22:55:00|13813.8|13789.8|13814.2|13790.2|13816.4|13792.4|13812.9|13788.9|0
1647471600000|2022-03-16 23:00:00|13814.8|13790.8|13810.1|13786.1|13818.8|13794.8|13808|13784|0
1647471900000|2022-03-16 23:05:00|13810.4|13786.4|13803.7|13779.7|13810.4|13786.4|13803.4|13779.4|0
1647472200000|2022-03-16 23:10:00|13803.3|13779.3|13802.4|13778.4|13804.9|13780.9|13799.9|13775.9|0
1647472500000|2022-03-16 23:15:00|13802.7|13778.7|13805.6|13781.6|13806.2|13782.2|13800.2|13776.2|0
1647472800000|2022-03-16 23:20:00|13804.9|13780.9|13803.7|13779.7|13805.9|13781.9|13803|13779|0
1647473100000|2022-03-16 23:25:00|13804.3|13780.3|13808.5|13784.5|13810|13786|13804.3|13780.3|0
1647473400000|2022-03-16 23:30:00|13808.8|13784.8|13809.8|13785.8|13811.1|13787.1|13807.3|13783.3|0
1647473700000|2022-03-16 23:35:00|13810.4|13786.4|13804.7|13780.7|13811.1|13787.1|13804.4|13780.4|0
1647474000000|2022-03-16 23:40:00|13804.4|13780.4|13809.7|13785.7|13810.7|13786.7|13804.4|13780.4|0
1647474300000|2022-03-16 23:45:00|13810|13786|13814|13790|13814.7|13790.7|13809|13785|0
1647474600000|2022-03-16 23:50:00|13813.7|13789.7|13820.7|13796.7|13823.7|13799.7|13813.2|13789.2|0
1647474900000|2022-03-16 23:55:00|13821|13797|13821.6|13797.6|13824.5|13800.5|13818.1|13794.1|0
1647475200000|2022-03-17 00:00:00|13820.7|13796.7|13819.1|13795.1|13823.7|13799.7|13813|13789|0
1647475500000|2022-03-17 00:05:00|13819.4|13795.4|13823.5|13799.5|13825.4|13801.4|13812.1|13788.1|0
1647475800000|2022-03-17 00:10:00|13824.2|13800.2|13822|13798|13828.5|13804.5|13819.4|13795.4|0
1647476100000|2022-03-17 00:15:00|13821.3|13797.3|13828.2|13804.2|13830.3|13806.3|13816.1|13792.1|0
1647476400000|2022-03-17 00:20:00|13829.1|13805.1|13831.4|13807.4|13835.5|13811.5|13825.3|13801.3|0
1647476700000|2022-03-17 00:25:00|13831.8|13807.8|13824.1|13800.1|13842.6|13818.6|13823.8|13799.8|0
1647477000000|2022-03-17 00:30:00|13824.3|13800.3|13830.8|13806.8|13835.1|13811.1|13824.1|13800.1|0
1647477300000|2022-03-17 00:35:00|13830.9|13806.9|13837.7|13813.7|13838.9|13814.9|13829.7|13805.7|0
1647477600000|2022-03-17 00:40:00|13837.8|13813.8|13804.2|13780.2|13841.2|13817.2|13802.7|13778.7|0
1647477900000|2022-03-17 00:45:00|13804.6|13780.6|13786.8|13762.8|13811.1|13787.1|13782.9|13758.9|0
1647478200000|2022-03-17 00:50:00|13786.7|13762.7|13772.2|13748.2|13789.8|13765.8|13763.4|13739.4|0
1647478500000|2022-03-17 00:55:00|13771.9|13747.9|13771.6|13747.6|13790.4|13766.4|13766.9|13742.9|0
1647478800000|2022-03-17 01:00:00|13772|13748|13700.7|13690.7|13788.7|13778.7|13687.7|13677.7|8881
1647479100000|2022-03-17 01:05:00|13699.7|13689.7|13651.2|13641.2|13701.7|13691.7|13646.2|13636.2|5511
1647479400000|2022-03-17 01:10:00|13650.7|13640.7|13677.2|13667.2|13678.7|13668.7|13640.7|13630.7|4304
1647479700000|2022-03-17 01:15:00|13677.7|13667.7|13734.7|13724.7|13822.2|13812.2|13677.2|13667.2|8691
1647480000000|2022-03-17 01:20:00|13735.7|13725.7|13643.2|13633.2|13745.2|13735.2|13642.7|13632.7|6589
1647480300000|2022-03-17 01:25:00|13643.7|13633.7|13624.2|13614.2|13721.2|13711.2|13591.7|13581.7|13715
1647480600000|2022-03-17 01:30:00|13627.2|13617.2|13647.2|13637.2|13660.2|13650.2|13541.2|13531.2|33369
1647480900000|2022-03-17 01:35:00|13648.2|13638.2|13551.2|13541.2|13660.7|13650.7|13548.2|13538.2|12378
1647481200000|2022-03-17 01:40:00|13552.2|13542.2|13576.2|13566.2|13588.7|13578.7|13542.2|13532.2|11339
1647481500000|2022-03-17 01:45:00|13575.7|13565.7|13594.2|13584.2|13617.2|13607.2|13562.2|13552.2|9245
1647481800000|2022-03-17 01:50:00|13596.2|13586.2|13546.2|13536.2|13596.2|13586.2|13527.2|13517.2|7924
1647482100000|2022-03-17 01:55:00|13548.2|13538.2|13512.2|13502.2|13554.2|13544.2|13485.2|13475.2|10359
1647482400000|2022-03-17 02:00:00|13513.2|13503.2|13529.2|13519.2|13573.2|13563.2|13499.2|13489.2|10912
1647482700000|2022-03-17 02:05:00|13530.2|13520.2|13542.2|13532.2|13543.2|13533.2|13500.2|13490.2|8003
1647483000000|2022-03-17 02:10:00|13543.2|13533.2|13560.2|13550.2|13564.2|13554.2|13522.2|13512.2|6474
1647483300000|2022-03-17 02:15:00|13561.2|13551.2|13572.2|13562.2|13580.2|13570.2|13523.2|13513.2|5329
1647483600000|2022-03-17 02:20:00|13574.2|13564.2|13589.2|13579.2|13590.2|13580.2|13557.2|13547.2|4553
1647483900000|2022-03-17 02:25:00|13587.2|13577.2|13552.2|13542.2|13594.2|13584.2|13537.2|13527.2|5159
1647484200000|2022-03-17 02:30:00|13554.2|13544.2|13601.2|13591.2|13620.2|13610.2|13554.2|13544.2|4881
1647484500000|2022-03-17 02:35:00|13600.2|13590.2|13581.2|13571.2|13600.2|13590.2|13565.2|13555.2|4415
1647484800000|2022-03-17 02:40:00|13583.2|13573.2|13594.2|13584.2|13598.2|13588.2|13545.2|13535.2|3657
1647485100000|2022-03-17 02:45:00|13595.2|13585.2|13621.2|13611.2|13630.2|13620.2|13587.2|13577.2|4353
1647485400000|2022-03-17 02:50:00|13622.2|13612.2|13640.2|13630.2|13641.2|13631.2|13611.2|13601.2|4407
1647485700000|2022-03-17 02:55:00|13638.2|13628.2|13603.2|13593.2|13640.2|13630.2|13603.2|13593.2|4045
1647486000000|2022-03-17 03:00:00|13604.2|13594.2|13630.2|13620.2|13632.2|13622.2|13588.2|13578.2|5111
1647486300000|2022-03-17 03:05:00|13631.2|13621.2|13672.2|13662.2|13678.2|13668.2|13629.2|13619.2|5062
1647486600000|2022-03-17 03:10:00|13673.2|13663.2|13681.2|13671.2|13714.2|13704.2|13673.2|13663.2|4049
1647486900000|2022-03-17 03:15:00|13682.2|13672.2|13682.2|13672.2|13720.2|13710.2|13677.2|13667.2|3687
1647487200000|2022-03-17 03:20:00|13683.2|13673.2|13707.2|13697.2|13711.2|13701.2|13677.2|13667.2|2888
1647487500000|2022-03-17 03:25:00|13708.2|13698.2|13749.2|13739.2|13761.2|13751.2|13704.2|13694.2|7158
1647487800000|2022-03-17 03:30:00|13748.2|13738.2|13735.2|13725.2|13755.2|13745.2|13721.2|13711.2|2014
1647488100000|2022-03-17 03:35:00|13737.2|13727.2|13739.2|13729.2|13748.2|13738.2|13732.2|13722.2|1768
1647488400000|2022-03-17 03:40:00|13741.2|13731.2|13722.2|13712.2|13747.2|13737.2|13709.2|13699.2|1498
1647488700000|2022-03-17 03:45:00|13724.2|13714.2|13718.2|13708.2|13733.2|13723.2|13713.2|13703.2|1755
1647489000000|2022-03-17 03:50:00|13717.2|13707.2|13743.2|13733.2|13743.2|13733.2|13713.2|13703.2|1168
1647489300000|2022-03-17 03:55:00|13742.2|13732.2|13759.2|13749.2|13759.2|13749.2|13727.2|13717.2|988
1647489600000|2022-03-17 04:00:00|13758.2|13748.2|13763.2|13753.2|13763.2|13753.2|13750.2|13740.2|833
1647489900000|2022-03-17 04:05:00|13762.2|13752.2|13771.2|13761.2|13772.2|13762.2|13762.2|13752.2|714
1647490200000|2022-03-17 04:10:00|13769.2|13759.2|13778.2|13768.2|13779.2|13769.2|13769.2|13759.2|667
1647490500000|2022-03-17 04:15:00|13779.2|13769.2|13785.2|13775.2|13785.2|13775.2|13777.2|13767.2|769
1647490800000|2022-03-17 04:20:00|13784.2|13774.2|13801.2|13791.2|13801.2|13791.2|13784.2|13774.2|996
1647491100000|2022-03-17 04:25:00|13802.2|13792.2|13823.2|13813.2|13826.2|13816.2|13801.2|13791.2|1367
1647491400000|2022-03-17 04:30:00|13822.2|13812.2|13829.2|13819.2|13838.2|13828.2|13820.2|13810.2|1401
1647491700000|2022-03-17 04:35:00|13827.2|13817.2|13832.2|13822.2|13837.2|13827.2|13820.2|13810.2|867
1647492000000|2022-03-17 04:40:00|13829.2|13819.2|13832.2|13822.2|13834.2|13824.2|13816.2|13806.2|806
1647492300000|2022-03-17 04:45:00|13831.2|13821.2|13832.2|13822.2|13836.2|13826.2|13824.2|13814.2|803
1647492600000|2022-03-17 04:50:00|13833.2|13823.2|13829.2|13819.2|13834.2|13824.2|13823.2|13813.2|1018
1647492900000|2022-03-17 04:55:00|13830.2|13820.2|13830.2|13820.2|13833.2|13823.2|13823.2|13813.2|928
1647493200000|2022-03-17 05:00:00|13832.2|13822.2|13742.2|13732.2|13832.2|13822.2|13714.2|13704.2|14484
1647493500000|2022-03-17 05:05:00|13740.2|13730.2|13741.2|13731.2|13762.2|13752.2|13722.2|13712.2|3817
1647493800000|2022-03-17 05:10:00|13742.2|13732.2|13782.2|13772.2|13785.2|13775.2|13738.2|13728.2|3233
1647494100000|2022-03-17 05:15:00|13781.2|13771.2|13742.2|13732.2|13785.2|13775.2|13733.2|13723.2|4442
1647494400000|2022-03-17 05:20:00|13743.2|13733.2|13689.2|13679.2|13747.2|13737.2|13687.2|13677.2|3665
1647494700000|2022-03-17 05:25:00|13690.2|13680.2|13692.2|13682.2|13705.2|13695.2|13667.2|13657.2|2894
1647495000000|2022-03-17 05:30:00|13691.2|13681.2|13648.2|13638.2|13701.2|13691.2|13645.2|13635.2|2990
1647495300000|2022-03-17 05:35:00|13646.2|13636.2|13704.2|13694.2|13707.2|13697.2|13639.2|13629.2|2580
1647495600000|2022-03-17 05:40:00|13705.2|13695.2|13738.2|13728.2|13738.2|13728.2|13679.2|13669.2|3546
1647495900000|2022-03-17 05:45:00|13736.2|13726.2|13693.2|13683.2|13739.2|13729.2|13681.2|13671.2|4010
1647496200000|2022-03-17 05:50:00|13691.2|13681.2|13650.2|13640.2|13703.2|13693.2|13649.2|13639.2|2967
1647496500000|2022-03-17 05:55:00|13651.2|13641.2|13684.2|13674.2|13690.2|13680.2|13651.2|13641.2|3462
1647496800000|2022-03-17 06:00:00|13681.2|13671.2|13644.2|13634.2|13687.2|13677.2|13636.2|13626.2|4353
1647497100000|2022-03-17 06:05:00|13643.2|13633.2|13653.2|13643.2|13662.2|13652.2|13624.2|13614.2|3841
1647497400000|2022-03-17 06:10:00|13652.2|13642.2|13615.2|13605.2|13672.2|13662.2|13613.2|13603.2|2649
1647497700000|2022-03-17 06:15:00|13614.2|13604.2|13619.2|13609.2|13634.2|13624.2|13606.2|13596.2|2106
1647498000000|2022-03-17 06:20:00|13622.2|13612.2|13628.2|13618.2|13631.2|13621.2|13590.2|13580.2|3110
1647498300000|2022-03-17 06:25:00|13627.2|13617.2|13632.2|13622.2|13647.2|13637.2|13625.2|13615.2|3620
1647498600000|2022-03-17 06:30:00|13634.2|13624.2|13595.2|13585.2|13635.2|13625.2|13587.2|13577.2|3668
1647498900000|2022-03-17 06:35:00|13596.2|13586.2|13576.2|13566.2|13605.2|13595.2|13563.2|13553.2|3961
1647499200000|2022-03-17 06:40:00|13574.2|13564.2|13551.2|13541.2|13576.2|13566.2|13550.2|13540.2|4620
1647499500000|2022-03-17 06:45:00|13552.2|13542.2|13560.2|13550.2|13576.2|13566.2|13550.2|13540.2|5695
1647499800000|2022-03-17 06:50:00|13561.2|13551.2|13552.2|13542.2|13571.2|13561.2|13548.2|13538.2|6280
1647500100000|2022-03-17 06:55:00|13553.2|13543.2|13546.2|13536.2|13563.2|13553.2|13545.2|13535.2|9581
1647500400000|2022-03-17 07:00:00|13545.2|13535.2|13569.2|13559.2|13580.2|13570.2|13545.2|13535.2|4864
1647500700000|2022-03-17 07:05:00|13571.2|13561.2|13578.2|13568.2|13590.2|13580.2|13566.2|13556.2|2800
1647501000000|2022-03-17 07:10:00|13580.2|13570.2|13583.2|13573.2|13589.2|13579.2|13565.2|13555.2|2020
1647501300000|2022-03-17 07:15:00|13581.2|13571.2|13556.2|13546.2|13585.2|13575.2|13553.2|13543.2|1665
1647501600000|2022-03-17 07:20:00|13557.2|13547.2|13547.2|13537.2|13570.2|13560.2|13537.2|13527.2|1974
1647501900000|2022-03-17 07:25:00|13548.2|13538.2|13548.2|13538.2|13559.2|13549.2|13530.2|13520.2|1575
1647502200000|2022-03-17 07:30:00|13549.2|13539.2|13562.2|13552.2|13570.2|13560.2|13546.2|13536.2|930
1647502500000|2022-03-17 07:35:00|13561.2|13551.2|13569.2|13559.2|13574.2|13564.2|13551.2|13541.2|1550
1647502800000|2022-03-17 07:40:00|13570.2|13560.2|13552.2|13542.2|13570.2|13560.2|13552.2|13542.2|1753
1647503100000|2022-03-17 07:45:00|13551.2|13541.2|13557.2|13547.2|13560.2|13550.2|13549.2|13539.2|2132
1647503400000|2022-03-17 07:50:00|13558.2|13548.2|13558.2|13548.2|13561.2|13551.2|13555.2|13545.2|2279
1647503700000|2022-03-17 07:55:00|13559.2|13549.2|13544.2|13534.2|13581.2|13571.2|13541.2|13531.2|2694
1647504000000|2022-03-17 08:00:00|13548.2|13536.2|13584.2|13572.2|13587.2|13576.2|13548.2|13536.2|1524
1647504300000|2022-03-17 08:05:00|13585.2|13573.2|13602.2|13590.2|13603.2|13590.2|13574.2|13562.2|2789
1647504600000|2022-03-17 08:10:00|13604.2|13593.2|13578.2|13567.2|13608.2|13596.2|13570.2|13558.2|1876
1647504900000|2022-03-17 08:15:00|13579.2|13566.2|13544.2|13532.2|13579.2|13567.2|13535.2|13524.2|1841
1647505200000|2022-03-17 08:20:00|13545.2|13533.2|13536.2|13525.2|13545.2|13533.2|13522.2|13511.2|1872
1647505500000|2022-03-17 08:25:00|13537.2|13524.2|13551.2|13538.2|13564.2|13551.2|13535.2|13524.2|2210
1647505800000|2022-03-17 08:30:00|13559.2|13535.2|13550.1|13526.1|13573.2|13549.2|13550|13526|0
1647506100000|2022-03-17 08:35:00|13550.3|13526.3|13550.6|13526.6|13559|13535|13545.2|13521.2|439
1647506400000|2022-03-17 08:40:00|13550.3|13526.3|13553|13529|13562.3|13538.3|13545.9|13521.9|0
1647506700000|2022-03-17 08:45:00|13553.1|13529.1|13549|13525|13571.1|13547.1|13548|13524|0
1647507000000|2022-03-17 08:50:00|13549.9|13525.9|13531.8|13507.8|13553.3|13529.3|13530.3|13506.3|0
1647507300000|2022-03-17 08:55:00|13531.5|13507.5|13533.6|13509.6|13541.9|13517.9|13523.4|13499.4|0
1647507600000|2022-03-17 09:00:00|13534.5|13510.5|13512.2|13500.2|13553.2|13536.2|13512.2|13500.2|1005
1647507900000|2022-03-17 09:05:00|13515.2|13502.2|13511.2|13498.2|13521.2|13509.2|13507.2|13495.2|604
1647508200000|2022-03-17 09:10:00|13510.2|13496.2|13511.2|13499.2|13517.2|13504.2|13497.2|13485.2|829
1647508500000|2022-03-17 09:15:00|13508.2|13500.2|13472.2|13459.2|13515.2|13502.2|13471.2|13459.2|1733
1647508800000|2022-03-17 09:20:00|13471.2|13455.2|13467.2|13456.2|13477.2|13466.2|13440.2|13427.2|2136
1647509100000|2022-03-17 09:25:00|13464.2|13455.2|13477.2|13464.2|13495.2|13482.2|13464.2|13453.2|826
1647509400000|2022-03-17 09:30:00|13474.2|13462.2|13455.2|13442.2|13479.2|13466.2|13437.2|13424.2|1045
1647509700000|2022-03-17 09:35:00|13447.2|13435.2|13428.2|13416.2|13459.2|13446.2|13423.2|13410.2|1467
1647510000000|2022-03-17 09:40:00|13429.2|13415.2|13424.2|13412.2|13435.2|13424.2|13414.2|13402.2|1958
1647510300000|2022-03-17 09:45:00|13425.2|13413.2|13393.2|13382.2|13426.2|13415.2|13393.2|13381.2|2998
1647510600000|2022-03-17 09:50:00|13394.2|13384.2|13399.2|13387.2|13409.2|13397.2|13388.2|13377.2|1756
1647510900000|2022-03-17 09:55:00|13400.2|13388.2|13399.2|13387.2|13407.2|13395.2|13391.2|13380.2|876
1647511200000|2022-03-17 10:00:00|13398.2|13385.2|13397.2|13385.2|13399.2|13387.2|13366.2|13355.2|3554
1647511500000|2022-03-17 10:05:00|13396.2|13381.2|13411.2|13399.2|13430.2|13417.2|13389.2|13376.2|1969
1647511800000|2022-03-17 10:10:00|13410.2|13398.2|13430.2|13417.2|13432.2|13420.2|13400.2|13388.2|1459
1647512100000|2022-03-17 10:15:00|13429.2|13418.2|13471.2|13458.2|13477.2|13465.2|13426.2|13414.2|1681
1647512400000|2022-03-17 10:20:00|13470.2|13457.2|13489.2|13478.2|13491.2|13479.2|13465.2|13454.2|1425
1647512700000|2022-03-17 10:25:00|13488.2|13477.2|13493.2|13482.2|13493.2|13482.2|13480.2|13469.2|1100
1647513000000|2022-03-17 10:30:00|13492.2|13481.2|13494.2|13483.2|13499.2|13487.2|13488.2|13475.2|1030
1647513300000|2022-03-17 10:35:00|13493.2|13481.2|13467.2|13456.2|13493.2|13481.2|13467.2|13456.2|416
1647513600000|2022-03-17 10:40:00|13468.2|13457.2|13456.2|13445.2|13469.2|13458.2|13451.2|13439.2|419
1647513900000|2022-03-17 10:45:00|13457.2|13444.2|13457.2|13446.2|13457.2|13446.2|13444.2|13433.2|221
1647514200000|2022-03-17 10:50:00|13456.2|13445.2|13456.2|13445.2|13457.2|13446.2|13447.2|13436.2|166
1647514500000|2022-03-17 10:55:00|13455.2|13444.2|13454.2|13443.2|13457.2|13446.2|13449.2|13438.2|513
1647514800000|2022-03-17 11:00:00|13455.2|13444.2|13472.2|13460.2|13472.2|13460.2|13450.2|13439.2|526
1647515100000|2022-03-17 11:05:00|13471.2|13459.2|13495.2|13483.2|13496.2|13484.2|13466.2|13454.2|634
1647515400000|2022-03-17 11:10:00|13494.2|13482.2|13481.2|13470.2|13498.2|13487.2|13481.2|13470.2|390
1647515700000|2022-03-17 11:15:00|13483.2|13471.2|13476.2|13465.2|13484.2|13473.2|13473.2|13461.2|153
1647516000000|2022-03-17 11:20:00|13475.2|13463.2|13482.2|13471.2|13482.2|13471.2|13473.2|13461.2|206
1647516300000|2022-03-17 11:25:00|13483.2|13472.2|13496.2|13484.2|13498.2|13487.2|13480.2|13469.2|527
1647516600000|2022-03-17 11:30:00|13497.2|13485.2|13503.2|13492.2|13509.2|13498.2|13492.2|13481.2|659
1647516900000|2022-03-17 11:35:00|13502.2|13491.2|13486.2|13475.2|13512.2|13499.2|13484.2|13472.2|634
1647517200000|2022-03-17 11:40:00|13487.2|13476.2|13477.2|13466.2|13487.2|13476.2|13474.2|13462.2|205
1647517500000|2022-03-17 11:45:00|13476.2|13465.2|13481.2|13470.2|13484.2|13473.2|13464.2|13451.2|403
1647517800000|2022-03-17 11:50:00|13482.2|13469.2|13475.2|13464.2|13485.2|13474.2|13470.2|13459.2|192
1647518100000|2022-03-17 11:55:00|13474.2|13463.2|13468.2|13456.2|13477.2|13465.2|13468.2|13456.2|111
1647518400000|2022-03-17 12:00:00|13478.2|13457.2|13473.2|13461.2|13480.2|13469.2|13460.2|13449.2|225
1647518700000|2022-03-17 12:05:00|13474.2|13462.2|13477.2|13466.2|13486.2|13474.2|13468.2|13456.2|212
1647519000000|2022-03-17 12:10:00|13476.2|13465.2|13465.2|13453.2|13477.2|13466.2|13465.2|13453.2|99
1647519300000|2022-03-17 12:15:00|13464.2|13452.2|13460.2|13448.2|13469.2|13458.2|13459.2|13447.2|488
1647519600000|2022-03-17 12:20:00|13461.2|13449.2|13460.2|13448.2|13467.2|13456.2|13459.2|13447.2|156
1647519900000|2022-03-17 12:25:00|13461.2|13449.2|13467.2|13456.2|13468.2|13457.2|13457.2|13446.2|211
1647520200000|2022-03-17 12:30:00|13466.2|13455.2|13470.2|13459.2|13474.2|13462.2|13463.2|13452.2|487
1647520500000|2022-03-17 12:35:00|13471.2|13460.2|13471.2|13460.2|13472.2|13461.2|13468.2|13457.2|132
1647520800000|2022-03-17 12:40:00|13472.2|13461.2|13460.2|13449.2|13473.2|13462.2|13457.2|13445.2|310
1647521100000|2022-03-17 12:45:00|13461.2|13450.2|13462.2|13451.2|13464.2|13453.2|13460.2|13448.2|118
1647521400000|2022-03-17 12:50:00|13463.2|13450.2|13457.2|13445.2|13464.2|13452.2|13455.2|13444.2|213
1647521700000|2022-03-17 12:55:00|13456.2|13444.2|13458.2|13446.2|13460.2|13448.2|13453.2|13441.2|332
1647522000000|2022-03-17 13:00:00|13457.2|13444.2|13457.2|13445.2|13460.2|13449.2|13456.2|13444.2|111
1647522300000|2022-03-17 13:05:00|13456.2|13446.2|13459.2|13448.2|13463.2|13452.2|13456.2|13445.2|252
1647522600000|2022-03-17 13:10:00|13460.2|13447.2|13457.2|13445.2|13461.2|13450.2|13457.2|13445.2|230
1647522900000|2022-03-17 13:15:00|13458.2|13446.2|13467.2|13456.2|13468.2|13457.2|13457.2|13446.2|303
1647523200000|2022-03-17 13:20:00|13466.2|13455.2|13462.2|13450.2|13471.2|13460.2|13460.2|13449.2|167
1647523500000|2022-03-17 13:25:00|13461.2|13451.2|13442.2|13431.2|13462.2|13451.2|13441.2|13430.2|422
1647523800000|2022-03-17 13:30:00|13443.2|13432.2|13444.2|13432.2|13459.2|13447.2|13408.2|13397.2|2373
1647524100000|2022-03-17 13:35:00|13445.2|13430.2|13460.2|13449.2|13470.2|13458.2|13441.2|13430.2|1202
1647524400000|2022-03-17 13:40:00|13459.2|13448.2|13470.2|13459.2|13475.2|13463.2|13451.2|13439.2|1022
1647524700000|2022-03-17 13:45:00|13469.2|13458.2|13465.2|13453.2|13492.2|13479.2|13457.2|13445.2|1823
1647525000000|2022-03-17 13:50:00|13464.2|13452.2|13480.2|13469.2|13487.2|13476.2|13418.2|13406.2|4165
1647525300000|2022-03-17 13:55:00|13479.2|13468.2|13505.2|13494.2|13511.2|13500.2|13479.2|13467.2|994
1647525600000|2022-03-17 14:00:00|13507.2|13495.2|13523.2|13511.2|13537.2|13525.2|13505.2|13493.2|1443
1647525900000|2022-03-17 14:05:00|13522.2|13510.2|13512.2|13501.2|13527.2|13516.2|13501.2|13489.2|822
1647526200000|2022-03-17 14:10:00|13511.2|13500.2|13502.2|13491.2|13541.2|13529.2|13495.2|13483.2|939
1647526500000|2022-03-17 14:15:00|13503.2|13492.2|13510.2|13498.2|13523.2|13512.2|13499.2|13488.2|776
1647526800000|2022-03-17 14:20:00|13511.2|13499.2|13514.2|13502.2|13530.2|13518.2|13511.2|13498.2|487
1647527100000|2022-03-17 14:25:00|13513.2|13501.2|13529.2|13518.2|13532.2|13520.2|13507.2|13496.2|1074
1647527400000|2022-03-17 14:30:00|13528.2|13517.2|13518.2|13506.2|13528.2|13517.2|13507.2|13495.2|629
1647527700000|2022-03-17 14:35:00|13517.2|13505.2|13512.2|13500.2|13525.2|13513.2|13509.2|13498.2|498
1647528000000|2022-03-17 14:40:00|13513.2|13501.2|13505.2|13494.2|13516.2|13505.2|13487.2|13476.2|1955
1647528300000|2022-03-17 14:45:00|13503.2|13493.2|13489.2|13477.2|13504.2|13494.2|13483.2|13471.2|1762
1647528600000|2022-03-17 14:50:00|13488.2|13478.2|13455.2|13444.2|13493.2|13481.2|13455.2|13444.2|1033
1647528900000|2022-03-17 14:55:00|13453.2|13442.2|13467.2|13455.2|13470.2|13459.2|13453.2|13441.2|484
1647529200000|2022-03-17 15:00:00|13466.2|13453.2|13469.2|13457.2|13472.2|13461.2|13456.2|13444.2|658
1647529500000|2022-03-17 15:05:00|13468.2|13458.2|13473.2|13462.2|13483.2|13471.2|13466.2|13455.2|233
1647529800000|2022-03-17 15:10:00|13472.2|13461.2|13466.2|13454.2|13481.2|13469.2|13461.2|13450.2|286
1647530100000|2022-03-17 15:15:00|13467.2|13455.2|13486.2|13474.2|13489.2|13478.2|13465.2|13454.2|293
1647530400000|2022-03-17 15:20:00|13485.2|13473.2|13495.2|13483.2|13495.2|13484.2|13483.2|13471.2|270
1647530700000|2022-03-17 15:25:00|13494.2|13484.2|13495.2|13483.2|13499.2|13487.2|13487.2|13476.2|242
1647531000000|2022-03-17 15:30:00|13494.2|13484.2|13496.2|13485.2|13497.2|13486.2|13486.2|13475.2|190
1647531300000|2022-03-17 15:35:00|13497.2|13486.2|13515.2|13503.2|13516.2|13504.2|13494.2|13483.2|640
1647531600000|2022-03-17 15:40:00|13514.2|13502.2|13500.2|13489.2|13518.2|13506.2|13499.2|13488.2|256
1647531900000|2022-03-17 15:45:00|13501.2|13491.2|13490.2|13478.2|13506.2|13495.2|13488.2|13477.2|254
1647532200000|2022-03-17 15:50:00|13491.2|13479.2|13509.2|13496.2|13512.2|13501.2|13484.2|13473.2|362
1647532500000|2022-03-17 15:55:00|13511.2|13497.2|13520.2|13508.2|13527.2|13515.2|13511.2|13497.2|852
1647532800000|2022-03-17 16:00:00|13521.2|13509.2|13503.2|13491.2|13521.2|13510.2|13501.2|13489.2|230
1647533100000|2022-03-17 16:05:00|13502.2|13492.2|13503.2|13491.2|13509.2|13497.2|13497.2|13485.2|265
1647533400000|2022-03-17 16:10:00|13502.2|13490.2|13497.2|13485.2|13503.2|13491.2|13492.2|13481.2|246
1647533700000|2022-03-17 16:15:00|13496.2|13486.2|13498.2|13486.2|13498.2|13487.2|13483.2|13471.2|270
1647534000000|2022-03-17 16:20:00|13500.2|13487.2|13506.2|13495.2|13510.2|13499.2|13498.2|13487.2|142
1647534300000|2022-03-17 16:25:00|13505.2|13494.2|13509.2|13498.2|13510.2|13498.2|13500.2|13488.2|211
1647534600000|2022-03-17 16:30:00|13508.2|13496.2|13506.2|13494.2|13510.2|13499.2|13501.2|13490.2|148
1647534900000|2022-03-17 16:35:00|13505.2|13493.2|13513.2|13502.2|13513.2|13502.2|13498.2|13487.2|374
1647535200000|2022-03-17 16:40:00|13512.2|13501.2|13517.2|13505.2|13520.2|13508.2|13508.2|13496.2|262
1647535500000|2022-03-17 16:45:00|13518.2|13506.2|13516.2|13505.2|13521.2|13510.2|13515.2|13504.2|126
1647535800000|2022-03-17 16:50:00|13517.2|13504.2|13522.2|13511.2|13524.2|13513.2|13516.2|13504.2|158
1647536100000|2022-03-17 16:55:00|13521.2|13510.2|13523.2|13511.2|13524.2|13513.2|13515.2|13504.2|158
1647536400000|2022-03-17 17:00:00|13522.2|13510.2|13518.2|13507.2|13523.2|13512.2|13515.2|13504.2|170
1647536700000|2022-03-17 17:05:00|13519.2|13508.2|13515.2|13504.2|13524.2|13513.2|13515.2|13504.2|224
1647537000000|2022-03-17 17:10:00|13516.2|13505.2|13514.2|13502.2|13518.2|13507.2|13509.2|13497.2|383
1647537300000|2022-03-17 17:15:00|13513.2|13503.2|13518.2|13506.2|13519.2|13508.2|13510.2|13498.2|111
1647537600000|2022-03-17 17:20:00|13517.2|13507.2|13523.2|13512.2|13527.2|13516.2|13516.2|13505.2|258
1647537900000|2022-03-17 17:25:00|13526.2|13511.2|13527.2|13515.2|13530.2|13519.2|13521.2|13510.2|208
1647538200000|2022-03-17 17:30:00|13528.2|13516.2|13526.2|13515.2|13531.2|13520.2|13524.2|13513.2|116
1647538500000|2022-03-17 17:35:00|13525.2|13514.2|13525.2|13514.2|13528.2|13517.2|13523.2|13512.2|84
1647538800000|2022-03-17 17:40:00|13526.2|13515.2|13539.2|13527.2|13540.2|13529.2|13525.2|13514.2|175
1647539100000|2022-03-17 17:45:00|13540.2|13528.2|13543.2|13531.2|13543.2|13531.2|13538.2|13526.2|202
1647539400000|2022-03-17 17:50:00|13542.2|13532.2|13540.2|13529.2|13545.2|13533.2|13537.2|13525.2|195
1647539700000|2022-03-17 17:55:00|13541.2|13530.2|13536.2|13524.2|13545.2|13533.2|13535.2|13524.2|153
1647540000000|2022-03-17 18:00:00|13535.2|13525.2|13532.2|13520.2|13539.2|13527.2|13528.2|13517.2|123
1647540300000|2022-03-17 18:05:00|13531.2|13521.2|13533.2|13522.2|13538.2|13526.2|13531.2|13519.2|214
1647540600000|2022-03-17 18:10:00|13532.2|13521.2|13534.2|13522.2|13534.2|13523.2|13525.2|13513.2|234
1647540900000|2022-03-17 18:15:00|13533.2|13523.2|13532.2|13520.2|13536.2|13525.2|13532.2|13520.2|93
1647541200000|2022-03-17 18:20:00|13534.2|13521.2|13529.2|13518.2|13537.2|13526.2|13529.2|13518.2|84
1647541500000|2022-03-17 18:25:00|13530.2|13519.2|13517.2|13505.2|13532.2|13520.2|13517.2|13505.2|129
1647541800000|2022-03-17 18:30:00|13519.2|13506.2|13526.2|13514.2|13526.2|13515.2|13517.2|13506.2|140
1647542100000|2022-03-17 18:35:00|13525.2|13513.2|13525.2|13514.2|13529.2|13518.2|13521.2|13510.2|148
1647542400000|2022-03-17 18:40:00|13524.2|13513.2|13534.2|13522.2|13534.2|13522.2|13521.2|13510.2|178
1647542700000|2022-03-17 18:45:00|13533.2|13523.2|13535.2|13524.2|13535.2|13524.2|13525.2|13514.2|135
1647543000000|2022-03-17 18:50:00|13536.2|13525.2|13538.2|13527.2|13538.2|13527.2|13529.2|13518.2|146
1647543300000|2022-03-17 18:55:00|13537.2|13526.2|13540.2|13529.2|13541.2|13529.2|13533.2|13522.2|197
1647543600000|2022-03-17 19:00:00|13541.2|13528.2|13548.2|13536.2|13548.2|13537.2|13537.2|13526.2|273
1647543900000|2022-03-17 19:05:00|13549.2|13537.2|13530.2|13518.2|13553.2|13542.2|13527.2|13515.2|199
1647544200000|2022-03-17 19:10:00|13529.2|13520.2|13522.2|13510.2|13531.2|13520.2|13514.2|13503.2|141
1647544500000|2022-03-17 19:15:00|13521.2|13508.2|13529.2|13517.2|13531.2|13520.2|13517.2|13506.2|270
1647544800000|2022-03-17 19:20:00|13527.2|13518.2|13516.2|13505.2|13527.2|13518.2|13515.2|13503.2|210
1647545100000|2022-03-17 19:25:00|13517.2|13506.2|13525.2|13514.2|13527.2|13515.2|13517.2|13506.2|79
1647545400000|2022-03-17 19:30:00|13526.2|13515.2|13518.2|13507.2|13529.2|13517.2|13518.2|13506.2|132
1647545700000|2022-03-17 19:35:00|13519.2|13508.2|13521.2|13509.2|13523.2|13511.2|13517.2|13506.2|80
1647546000000|2022-03-17 19:40:00|13522.2|13510.2|13534.2|13524.2|13537.2|13525.2|13522.2|13510.2|221
1647546300000|2022-03-17 19:45:00|13533.7|13523.7|13541.2|13531.2|13542.2|13532.2|13525.7|13515.7|221
1647546600000|2022-03-17 19:50:00|13540.7|13530.7|13537.2|13527.2|13543.2|13533.2|13532.7|13522.7|281
1647546900000|2022-03-17 19:55:00|13537.7|13527.7|13544.7|13534.7|13544.7|13534.7|13527.2|13517.2|417
1647547200000|2022-03-17 20:00:00|13545.2|13535.2|13546.2|13536.2|13547.2|13537.2|13543.2|13533.2|64
1647547500000|2022-03-17 20:05:00|13545.7|13535.7|13540.7|13530.7|13545.7|13535.7|13540.7|13530.7|32
1647547800000|2022-03-17 20:10:00|13541.2|13531.2|13542.7|13532.7|13545.2|13535.2|13541.2|13531.2|58
1647548100000|2022-03-17 20:15:00|13541.7|13531.7|13543.2|13533.2|13543.2|13533.2|13541.7|13531.7|12
1647548400000|2022-03-17 20:20:00|13542.7|13532.7|13541.7|13531.7|13543.2|13533.2|13541.7|13531.7|23
1647548700000|2022-03-17 20:25:00|13540.7|13530.7|13531.7|13521.7|13540.7|13530.7|13529.7|13519.7|130
1647549000000|2022-03-17 20:30:00|13531.2|13521.2|13528.7|13518.7|13531.2|13521.2|13527.7|13517.7|50
1647549300000|2022-03-17 20:35:00|13528.2|13518.2|13530.7|13520.7|13531.7|13521.7|13528.2|13518.2|45
1647549600000|2022-03-17 20:40:00|13530.2|13520.2|13522.7|13512.7|13531.7|13521.7|13522.7|13512.7|66
1647549900000|2022-03-17 20:45:00|13523.2|13513.2|13521.2|13511.2|13525.2|13515.2|13521.2|13511.2|46
1647550200000|2022-03-17 20:50:00|13519.7|13509.7|13522.2|13512.2|13522.2|13512.2|13519.2|13509.2|17
1647550500000|2022-03-17 20:55:00|13522.7|13512.7|13521.7|13511.7|13528.2|13518.2|13521.7|13511.7|56
1647550800000|2022-03-17 21:00:00|13521.2|13511.2|13521.2|13511.2|13521.2|13511.2|13521.2|13511.2|4
1647551100000|2022-03-17 21:05:00|13520.7|13510.7|13520.2|13510.2|13520.7|13510.7|13518.7|13508.7|11
1647551400000|2022-03-17 21:10:00|13522.2|13512.2|13515.7|13505.7|13523.7|13513.7|13515.2|13505.2|8
1647551700000|2022-03-17 21:15:00|13523.3|13499.3|13524.2|13500.2|13524.2|13500.2|13523|13499|0
1647552000000|2022-03-17 21:20:00|13524.1|13500.1|13522.4|13498.4|13524.2|13500.2|13521.7|13497.7|0
1647552300000|2022-03-17 21:25:00|13522.2|13498.2|13521.7|13497.7|13522.8|13498.8|13521.3|13497.3|0
1647552600000|2022-03-17 21:30:00|13522|13498|13521.9|13497.9|13523.1|13499.1|13521.6|13497.6|0
1647552900000|2022-03-17 21:35:00|13522.4|13498.4|13523.6|13499.6|13523.9|13499.9|13522.1|13498.1|0
1647553200000|2022-03-17 21:40:00|13523.7|13499.7|13522.9|13498.9|13523.7|13499.7|13521.8|13497.8|0
1647553500000|2022-03-17 21:45:00|13523|13499|13522.8|13498.8|13523.3|13499.3|13522.8|13498.8|0
1647553800000|2022-03-17 21:50:00|13521.6|13497.6|13522|13498|13522.6|13498.6|13521.6|13497.6|0
1647554100000|2022-03-17 21:55:00|13522.2|13498.2|13523.7|13499.7|13523.7|13499.7|13522|13498|0
1647554400000|2022-03-17 22:00:00|13527.2|13503.2|13538.5|13514.5|13545|13521|13519.8|13495.8|0
1647554700000|2022-03-17 22:05:00|13539.5|13515.5|13533.9|13509.9|13539.5|13515.5|13528.1|13504.1|0
1647555000000|2022-03-17 22:10:00|13534.2|13510.2|13524.8|13500.8|13539|13515|13524.5|13500.5|0
1647555300000|2022-03-17 22:15:00|13525.1|13501.1|13519.9|13495.9|13528.5|13504.5|13519|13495|0
1647555600000|2022-03-17 22:20:00|13520.5|13496.5|13524.4|13500.4|13525.1|13501.1|13517.4|13493.4|0
1647555900000|2022-03-17 22:25:00|13523.7|13499.7|13524.4|13500.4|13525|13501|13523.1|13499.1|0
1647556200000|2022-03-17 22:30:00|13524|13500|13523.1|13499.1|13525.3|13501.3|13522.8|13498.8|0
1647556500000|2022-03-17 22:35:00|13523.4|13499.4|13523.1|13499.1|13526.8|13502.8|13522.8|13498.8|0
1647556800000|2022-03-17 22:40:00|13523.4|13499.4|13521.3|13497.3|13525.6|13501.6|13518.8|13494.8|0
1647557100000|2022-03-17 22:45:00|13520.9|13496.9|13520|13496|13521.9|13497.9|13517.2|13493.2|0
1647557400000|2022-03-17 22:50:00|13519.7|13495.7|13531.5|13507.5|13531.5|13507.5|13513.7|13489.7|0
1647557700000|2022-03-17 22:55:00|13531.2|13507.2|13540|13516|13543.8|13519.8|13530.9|13506.9|0
1647558000000|2022-03-17 23:00:00|13540.6|13516.6|13538.1|13514.1|13542.5|13518.5|13535.1|13511.1|0
1647558300000|2022-03-17 23:05:00|13538.4|13514.4|13539.1|13515.1|13541.9|13517.9|13536.9|13512.9|0
1647558600000|2022-03-17 23:10:00|13538.8|13514.8|13540.9|13516.9|13542.5|13518.5|13538.8|13514.8|0
1647558900000|2022-03-17 23:15:00|13541.9|13517.9|13543.1|13519.1|13545.6|13521.6|13539.7|13515.7|0
1647559200000|2022-03-17 23:20:00|13543.4|13519.4|13550.9|13526.9|13553.1|13529.1|13542.8|13518.8|0
1647559500000|2022-03-17 23:25:00|13551.3|13527.3|13551.9|13527.9|13553.1|13529.1|13546.3|13522.3|0
1647559800000|2022-03-17 23:30:00|13551.6|13527.6|13557.4|13533.4|13561.7|13537.7|13551.6|13527.6|0
1647560100000|2022-03-17 23:35:00|13557|13533|13558.9|13534.9|13559.5|13535.5|13555.8|13531.8|0
1647560400000|2022-03-17 23:40:00|13559.5|13535.5|13558.3|13534.3|13560.2|13536.2|13556.4|13532.4|0
1647560700000|2022-03-17 23:45:00|13557|13533|13558.7|13534.7|13559.5|13535.5|13555.8|13531.8|0
1647561000000|2022-03-17 23:50:00|13559.3|13535.3|13560.3|13536.3|13560.6|13536.6|13556.9|13532.9|0
1647561300000|2022-03-17 23:55:00|13560|13536|13556|13532|13561|13537|13555.4|13531.4|0
1647561600000|2022-03-18 00:00:00|13557.3|13533.3|13559.7|13535.7|13562.8|13538.8|13552.3|13528.3|0
1647561900000|2022-03-18 00:05:00|13560|13536|13572.3|13548.3|13572.9|13548.9|13558.5|13534.5|0
1647562200000|2022-03-18 00:10:00|13572.9|13548.9|13569.2|13545.2|13576.3|13552.3|13567.3|13543.3|0
1647562500000|2022-03-18 00:15:00|13569.8|13545.8|13559.4|13535.4|13570.1|13546.1|13555.6|13531.6|0
1647562800000|2022-03-18 00:20:00|13559.8|13535.8|13561.3|13537.3|13561.4|13537.4|13553.8|13529.8|0
1647563100000|2022-03-18 00:25:00|13561.1|13537.1|13552.4|13528.4|13561.1|13537.1|13551.2|13527.2|0
1647563400000|2022-03-18 00:30:00|13553.3|13529.3|13511.2|13487.2|13569.2|13545.2|13510.9|13486.9|0
1647563700000|2022-03-18 00:35:00|13510.9|13486.9|13499.2|13475.2|13513|13489|13499.2|13475.2|0
1647564000000|2022-03-18 00:40:00|13499.5|13475.5|13484.8|13460.8|13501.8|13477.8|13482|13458|0
1647564300000|2022-03-18 00:45:00|13484.4|13460.4|13507.7|13483.7|13526.8|13502.8|13482|13458|0
1647564600000|2022-03-18 00:50:00|13507.8|13483.8|13505.4|13481.4|13510.3|13486.3|13502.1|13478.1|0
1647564900000|2022-03-18 00:55:00|13505.1|13481.1|13504.1|13480.1|13509.3|13485.3|13501.7|13477.7|0
1647565200000|2022-03-18 01:00:00|13504.4|13480.4|13562.2|13552.2|13573.2|13563.2|13504.2|13480.2|3371
1647565500000|2022-03-18 01:05:00|13561.7|13551.7|13572.2|13562.2|13591.2|13581.2|13560.2|13550.2|1714
1647565800000|2022-03-18 01:10:00|13571.7|13561.7|13550.7|13540.7|13575.2|13565.2|13549.7|13539.7|1367
1647566100000|2022-03-18 01:15:00|13552.2|13542.2|13540.2|13530.2|13553.2|13543.2|13522.7|13512.7|2330
1647566400000|2022-03-18 01:20:00|13540.7|13530.7|13508.7|13498.7|13542.2|13532.2|13502.7|13492.7|2068
1647566700000|2022-03-18 01:25:00|13507.7|13497.7|13477.2|13467.2|13518.2|13508.2|13471.7|13461.7|3864
1647567000000|2022-03-18 01:30:00|13479.2|13469.2|13564.2|13554.2|13568.2|13558.2|13475.7|13465.7|21755
1647567300000|2022-03-18 01:35:00|13563.7|13553.7|13519.7|13509.7|13563.7|13553.7|13497.2|13487.2|9134
1647567600000|2022-03-18 01:40:00|13519.2|13509.2|13553.2|13543.2|13559.2|13549.2|13499.7|13489.7|8652
1647567900000|2022-03-18 01:45:00|13553.7|13543.7|13594.2|13584.2|13596.2|13586.2|13519.2|13509.2|6407
1647568200000|2022-03-18 01:50:00|13593.2|13583.2|13559.2|13549.2|13602.2|13592.2|13558.2|13548.2|5625
1647568500000|2022-03-18 01:55:00|13556.2|13546.2|13536.2|13526.2|13559.2|13549.2|13533.2|13523.2|3588
1647568800000|2022-03-18 02:00:00|13535.2|13525.2|13541.2|13531.2|13588.2|13578.2|13535.2|13525.2|3943
1647569100000|2022-03-18 02:05:00|13540.2|13530.2|13519.2|13509.2|13550.2|13540.2|13515.2|13505.2|2997
1647569400000|2022-03-18 02:10:00|13518.2|13508.2|13494.2|13484.2|13518.2|13508.2|13489.2|13479.2|3708
1647569700000|2022-03-18 02:15:00|13495.2|13485.2|13525.2|13515.2|13528.2|13518.2|13494.2|13484.2|3596
1647570000000|2022-03-18 02:20:00|13524.2|13514.2|13497.2|13487.2|13532.2|13522.2|13495.2|13485.2|2381
1647570300000|2022-03-18 02:25:00|13495.2|13485.2|13495.2|13485.2|13509.2|13499.2|13481.2|13471.2|2452
1647570600000|2022-03-18 02:30:00|13494.2|13484.2|13525.2|13515.2|13530.2|13520.2|13488.2|13478.2|2988
1647570900000|2022-03-18 02:35:00|13526.2|13516.2|13513.2|13503.2|13544.2|13534.2|13510.2|13500.2|2637
1647571200000|2022-03-18 02:40:00|13512.2|13502.2|13509.2|13499.2|13521.2|13511.2|13503.2|13493.2|2550
1647571500000|2022-03-18 02:45:00|13508.2|13498.2|13489.2|13479.2|13512.2|13502.2|13487.2|13477.2|2277
1647571800000|2022-03-18 02:50:00|13490.2|13480.2|13487.2|13477.2|13501.2|13491.2|13477.2|13467.2|2253
1647572100000|2022-03-18 02:55:00|13486.2|13476.2|13503.2|13493.2|13503.2|13493.2|13479.2|13469.2|2339
1647572400000|2022-03-18 03:00:00|13502.2|13492.2|13501.2|13491.2|13514.2|13504.2|13495.2|13485.2|2742
1647572700000|2022-03-18 03:05:00|13499.2|13489.2|13506.2|13496.2|13509.2|13499.2|13482.2|13472.2|2576
1647573000000|2022-03-18 03:10:00|13507.2|13497.2|13498.2|13488.2|13507.2|13497.2|13485.2|13475.2|3056
1647573300000|2022-03-18 03:15:00|13497.2|13487.2|13449.2|13439.2|13499.2|13489.2|13440.2|13430.2|6568
1647573600000|2022-03-18 03:20:00|13448.2|13438.2|13451.2|13441.2|13481.2|13471.2|13447.2|13437.2|4322
1647573900000|2022-03-18 03:25:00|13449.2|13439.2|13474.2|13464.2|13479.2|13469.2|13442.2|13432.2|2949
1647574200000|2022-03-18 03:30:00|13475.2|13465.2|13487.2|13477.2|13487.2|13477.2|13469.2|13459.2|665
1647574500000|2022-03-18 03:35:00|13484.2|13474.2|13461.2|13451.2|13487.2|13477.2|13460.2|13450.2|794
1647574800000|2022-03-18 03:40:00|13459.2|13449.2|13486.2|13476.2|13486.2|13476.2|13448.2|13438.2|657
1647575100000|2022-03-18 03:45:00|13484.2|13474.2|13493.2|13483.2|13501.2|13491.2|13479.2|13469.2|614
1647575400000|2022-03-18 03:50:00|13490.2|13480.2|13487.2|13477.2|13501.2|13491.2|13484.2|13474.2|604
1647575700000|2022-03-18 03:55:00|13485.2|13475.2|13493.2|13483.2|13495.2|13485.2|13484.2|13474.2|475
1647576000000|2022-03-18 04:00:00|13495.2|13485.2|13497.2|13487.2|13499.2|13489.2|13491.2|13481.2|439
1647576300000|2022-03-18 04:05:00|13496.2|13486.2|13496.2|13486.2|13502.2|13492.2|13494.2|13484.2|261
1647576600000|2022-03-18 04:10:00|13494.2|13484.2|13497.2|13487.2|13502.2|13492.2|13494.2|13484.2|238
1647576900000|2022-03-18 04:15:00|13498.2|13488.2|13503.2|13493.2|13504.2|13494.2|13498.2|13488.2|246
1647577200000|2022-03-18 04:20:00|13504.2|13494.2|13512.2|13502.2|13512.2|13502.2|13501.2|13491.2|400
1647577500000|2022-03-18 04:25:00|13511.2|13501.2|13509.2|13499.2|13512.2|13502.2|13501.2|13491.2|309
1647577800000|2022-03-18 04:30:00|13508.2|13498.2|13507.2|13497.2|13510.2|13500.2|13502.2|13492.2|236
1647578100000|2022-03-18 04:35:00|13508.2|13498.2|13510.2|13500.2|13512.2|13502.2|13506.2|13496.2|330
1647578400000|2022-03-18 04:40:00|13508.2|13498.2|13500.2|13490.2|13509.2|13499.2|13500.2|13490.2|252
1647578700000|2022-03-18 04:45:00|13499.2|13489.2|13500.2|13490.2|13509.2|13499.2|13496.2|13486.2|1095
1647579000000|2022-03-18 04:50:00|13499.2|13489.2|13493.2|13483.2|13500.2|13490.2|13491.2|13481.2|298
1647579300000|2022-03-18 04:55:00|13492.2|13482.2|13491.2|13481.2|13498.2|13488.2|13489.2|13479.2|567
1647579600000|2022-03-18 05:00:00|13490.2|13480.2|13517.2|13507.2|13560.2|13550.2|13478.2|13468.2|9794
1647579900000|2022-03-18 05:05:00|13515.2|13505.2|13515.2|13505.2|13518.2|13508.2|13482.2|13472.2|7710
1647580200000|2022-03-18 05:10:00|13514.2|13504.2|13565.2|13555.2|13566.2|13556.2|13506.2|13496.2|7150
1647580500000|2022-03-18 05:15:00|13563.2|13553.2|13583.2|13573.2|13601.2|13591.2|13557.2|13547.2|5116
1647580800000|2022-03-18 05:20:00|13580.2|13570.2|13604.2|13594.2|13604.2|13594.2|13566.2|13556.2|4240
1647581100000|2022-03-18 05:25:00|13606.2|13596.2|13609.2|13599.2|13639.2|13629.2|13596.2|13586.2|9100
1647581400000|2022-03-18 05:30:00|13606.2|13596.2|13618.2|13608.2|13626.2|13616.2|13589.2|13579.2|4820
1647581700000|2022-03-18 05:35:00|13619.2|13609.2|13660.2|13650.2|13662.2|13652.2|13599.2|13589.2|8352
1647582000000|2022-03-18 05:40:00|13659.2|13649.2|13688.2|13678.2|13697.2|13687.2|13641.2|13631.2|6360
1647582300000|2022-03-18 05:45:00|13685.2|13675.2|13721.2|13711.2|13753.2|13743.2|13675.2|13665.2|6103
1647582600000|2022-03-18 05:50:00|13724.2|13714.2|13760.2|13750.2|13780.2|13770.2|13711.2|13701.2|5893
1647582900000|2022-03-18 05:55:00|13762.2|13752.2|13813.2|13803.2|13813.2|13803.2|13758.2|13748.2|6346
1647583200000|2022-03-18 06:00:00|13814.2|13804.2|13766.2|13756.2|13817.2|13807.2|13748.2|13738.2|6366
1647583500000|2022-03-18 06:05:00|13763.2|13753.2|13772.2|13762.2|13780.2|13770.2|13746.2|13736.2|7135
1647583800000|2022-03-18 06:10:00|13769.2|13759.2|13792.2|13782.2|13796.2|13786.2|13757.2|13747.2|5630
1647584100000|2022-03-18 06:15:00|13790.2|13780.2|13768.2|13758.2|13791.2|13781.2|13753.2|13743.2|6299
1647584400000|2022-03-18 06:20:00|13769.2|13759.2|13804.2|13794.2|13820.2|13810.2|13768.2|13758.2|6074
1647584700000|2022-03-18 06:25:00|13802.2|13792.2|13810.2|13800.2|13844.2|13834.2|13802.2|13792.2|7714
1647585000000|2022-03-18 06:30:00|13811.2|13801.2|13775.2|13765.2|13812.2|13802.2|13766.2|13756.2|7193
1647585300000|2022-03-18 06:35:00|13774.2|13764.2|13750.2|13740.2|13786.2|13776.2|13743.2|13733.2|5942
1647585600000|2022-03-18 06:40:00|13749.2|13739.2|13779.2|13769.2|13782.2|13772.2|13747.2|13737.2|4526
1647585900000|2022-03-18 06:45:00|13780.2|13770.2|13798.2|13788.2|13800.2|13790.2|13775.2|13765.2|5325
1647586200000|2022-03-18 06:50:00|13797.2|13787.2|13753.2|13743.2|13797.2|13787.2|13753.2|13743.2|7341
1647586500000|2022-03-18 06:55:00|13755.2|13745.2|13724.2|13714.2|13756.2|13746.2|13709.2|13699.2|16487
1647586800000|2022-03-18 07:00:00|13723.2|13713.2|13670.2|13660.2|13745.2|13735.2|13643.2|13633.2|8674
1647587100000|2022-03-18 07:05:00|13672.2|13662.2|13672.2|13662.2|13688.2|13678.2|13658.2|13648.2|4035
1647587400000|2022-03-18 07:10:00|13671.2|13661.2|13648.2|13638.2|13672.2|13662.2|13629.2|13619.2|3300
1647587700000|2022-03-18 07:15:00|13646.2|13636.2|13645.2|13635.2|13655.2|13645.2|13630.2|13620.2|1752
1647588000000|2022-03-18 07:20:00|13647.2|13637.2|13671.2|13661.2|13674.2|13664.2|13647.2|13637.2|2105
1647588300000|2022-03-18 07:25:00|13673.2|13663.2|13669.2|13659.2|13677.2|13667.2|13661.2|13651.2|1232
1647588600000|2022-03-18 07:30:00|13670.2|13660.2|13675.2|13665.2|13685.2|13675.2|13666.2|13656.2|1572
1647588900000|2022-03-18 07:35:00|13674.2|13664.2|13678.2|13668.2|13679.2|13669.2|13664.2|13654.2|822
1647589200000|2022-03-18 07:40:00|13680.2|13670.2|13675.2|13665.2|13683.2|13673.2|13665.2|13655.2|1134
1647589500000|2022-03-18 07:45:00|13671.2|13661.2|13671.2|13661.2|13680.2|13670.2|13669.2|13659.2|969
1647589800000|2022-03-18 07:50:00|13670.2|13660.2|13670.2|13660.2|13680.2|13670.2|13666.2|13656.2|1173
1647590100000|2022-03-18 07:55:00|13671.2|13661.2|13668.2|13658.2|13678.2|13668.2|13662.2|13652.2|1427
1647590400000|2022-03-18 08:00:00|13669.2|13657.2|13640.2|13628.2|13681.2|13669.2|13636.2|13625.2|1599
1647590700000|2022-03-18 08:05:00|13641.2|13629.2|13636.2|13624.2|13648.2|13636.2|13635.2|13623.2|1422
1647591000000|2022-03-18 08:10:00|13634.2|13623.2|13662.2|13650.2|13665.2|13654.2|13632.2|13620.2|1296
1647591300000|2022-03-18 08:15:00|13663.2|13651.2|13653.2|13641.2|13663.2|13651.2|13651.2|13639.2|853
1647591600000|2022-03-18 08:20:00|13652.2|13642.2|13682.2|13670.2|13682.2|13670.2|13652.2|13640.2|1249
1647591900000|2022-03-18 08:25:00|13681.2|13671.2|13676.2|13662.2|13696.2|13684.2|13666.2|13653.2|1713
1647592200000|2022-03-18 08:30:00|13674.5|13650.5|13666.2|13642.2|13681.8|13657.8|13654|13630|0
1647592500000|2022-03-18 08:35:00|13666.3|13642.3|13685.5|13661.5|13690.4|13666.4|13663.3|13639.3|457
1647592800000|2022-03-18 08:40:00|13686.4|13662.4|13673.6|13649.6|13690.1|13666.1|13663.3|13639.3|0
1647593100000|2022-03-18 08:45:00|13673.5|13649.5|13664.7|13640.7|13674.7|13650.7|13646.6|13622.6|0
1647593400000|2022-03-18 08:50:00|13664.3|13640.3|13668.4|13644.4|13671.3|13647.3|13659|13635|0
1647593700000|2022-03-18 08:55:00|13668.5|13644.5|13675.4|13651.4|13675.4|13651.4|13664.4|13640.4|0
1647594000000|2022-03-18 09:00:00|13675.8|13651.8|13649.2|13638.2|13675.8|13664.2|13649.2|13637.2|706
1647594300000|2022-03-18 09:05:00|13648.2|13637.2|13628.2|13615.2|13651.2|13638.2|13626.2|13615.2|687
1647594600000|2022-03-18 09:10:00|13629.2|13617.2|13620.2|13609.2|13629.2|13618.2|13619.2|13607.2|366
1647594900000|2022-03-18 09:15:00|13621.2|13608.2|13598.2|13587.2|13629.2|13616.2|13591.2|13579.2|1697
1647595200000|2022-03-18 09:20:00|13599.2|13588.2|13602.2|13590.2|13612.2|13601.2|13587.2|13574.2|1521
1647595500000|2022-03-18 09:25:00|13601.2|13589.2|13604.2|13592.2|13604.2|13593.2|13585.2|13573.2|623
1647595800000|2022-03-18 09:30:00|13603.2|13593.2|13589.2|13578.2|13622.2|13610.2|13589.2|13577.2|932
1647596100000|2022-03-18 09:35:00|13590.2|13579.2|13592.2|13581.2|13596.2|13584.2|13584.2|13573.2|542
1647596400000|2022-03-18 09:40:00|13593.2|13580.2|13595.2|13584.2|13598.2|13586.2|13589.2|13578.2|340
1647596700000|2022-03-18 09:45:00|13596.2|13583.2|13616.2|13605.2|13616.2|13605.2|13596.2|13583.2|473
1647597000000|2022-03-18 09:50:00|13615.2|13604.2|13630.2|13618.2|13630.2|13618.2|13611.2|13600.2|711
1647597300000|2022-03-18 09:55:00|13632.2|13619.2|13642.2|13630.2|13655.2|13643.2|13632.2|13619.2|1008
1647597600000|2022-03-18 10:00:00|13641.2|13629.2|13641.2|13629.2|13642.2|13630.2|13631.2|13620.2|323
1647597900000|2022-03-18 10:05:00|13640.2|13630.2|13639.2|13628.2|13641.2|13630.2|13628.2|13616.2|424
1647598200000|2022-03-18 10:10:00|13638.2|13627.2|13628.2|13616.2|13639.2|13628.2|13626.2|13614.2|154
1647598500000|2022-03-18 10:15:00|13627.2|13615.2|13622.2|13610.2|13630.2|13618.2|13617.2|13606.2|196
1647598800000|2022-03-18 10:20:00|13621.2|13609.2|13640.2|13628.2|13640.2|13629.2|13620.2|13609.2|130
1647599100000|2022-03-18 10:25:00|13639.2|13627.2|13651.2|13639.2|13651.2|13640.2|13639.2|13627.2|229
1647599400000|2022-03-18 10:30:00|13650.2|13640.2|13656.2|13644.2|13670.2|13659.2|13650.2|13638.2|673
1647599700000|2022-03-18 10:35:00|13655.2|13643.2|13641.2|13629.2|13655.2|13643.2|13636.2|13624.2|174
1647600000000|2022-03-18 10:40:00|13640.2|13628.2|13634.2|13623.2|13647.2|13635.2|13630.2|13619.2|109
1647600300000|2022-03-18 10:45:00|13635.2|13624.2|13633.2|13621.2|13637.2|13626.2|13629.2|13617.2|77
1647600600000|2022-03-18 10:50:00|13632.2|13622.2|13631.2|13619.2|13635.2|13623.2|13623.2|13612.2|147
1647600900000|2022-03-18 10:55:00|13630.2|13618.2|13625.2|13613.2|13631.2|13619.2|13618.2|13607.2|128
1647601200000|2022-03-18 11:00:00|13624.2|13609.2|13624.2|13612.2|13629.2|13617.2|13620.2|13608.2|152
1647601500000|2022-03-18 11:05:00|13623.2|13611.2|13623.2|13611.2|13623.2|13611.2|13615.2|13604.2|116
1647601800000|2022-03-18 11:10:00|13622.2|13610.2|13615.2|13603.2|13623.2|13612.2|13610.2|13598.2|270
1647602100000|2022-03-18 11:15:00|13616.2|13604.2|13622.2|13610.2|13623.2|13612.2|13615.2|13603.2|72
1647602400000|2022-03-18 11:20:00|13623.2|13611.2|13619.2|13608.2|13623.2|13612.2|13616.2|13605.2|60
1647602700000|2022-03-18 11:25:00|13618.2|13607.2|13610.2|13598.2|13620.2|13608.2|13603.2|13591.2|309
1647603000000|2022-03-18 11:30:00|13609.2|13599.2|13623.2|13611.2|13624.2|13612.2|13609.2|13598.2|126
1647603300000|2022-03-18 11:35:00|13622.2|13610.2|13630.2|13618.2|13633.2|13622.2|13619.2|13607.2|235
1647603600000|2022-03-18 11:40:00|13631.2|13619.2|13640.2|13628.2|13641.2|13629.2|13629.2|13617.2|240
1647603900000|2022-03-18 11:45:00|13639.2|13627.2|13640.2|13629.2|13641.2|13630.2|13634.2|13623.2|170
1647604200000|2022-03-18 11:50:00|13639.2|13628.2|13639.2|13627.2|13641.2|13630.2|13636.2|13625.2|94
1647604500000|2022-03-18 11:55:00|13638.2|13626.2|13626.2|13614.2|13639.2|13628.2|13622.2|13611.2|207
1647604800000|2022-03-18 12:00:00|13630.2|13615.2|13625.2|13614.2|13632.2|13620.2|13621.2|13609.2|430
1647605100000|2022-03-18 12:05:00|13626.2|13615.2|13623.2|13611.2|13627.2|13616.2|13619.2|13608.2|149
1647605400000|2022-03-18 12:10:00|13624.2|13612.2|13621.2|13610.2|13624.2|13613.2|13617.2|13606.2|88
1647605700000|2022-03-18 12:15:00|13620.2|13609.2|13616.2|13605.2|13621.2|13610.2|13615.2|13604.2|163
1647606000000|2022-03-18 12:20:00|13617.2|13604.2|13621.2|13609.2|13621.2|13610.2|13615.2|13603.2|104
1647606300000|2022-03-18 12:25:00|13620.2|13610.2|13635.2|13624.2|13635.2|13624.2|13620.2|13609.2|139
1647606600000|2022-03-18 12:30:00|13636.2|13623.2|13642.2|13631.2|13642.2|13631.2|13631.2|13620.2|217
1647606900000|2022-03-18 12:35:00|13641.2|13630.2|13647.2|13636.2|13648.2|13637.2|13639.2|13627.2|194
1647607200000|2022-03-18 12:40:00|13646.2|13635.2|13643.2|13631.2|13648.2|13636.2|13641.2|13630.2|71
1647607500000|2022-03-18 12:45:00|13642.2|13630.2|13635.2|13623.2|13646.2|13635.2|13631.2|13620.2|97
1647607800000|2022-03-18 12:50:00|13634.2|13622.2|13615.2|13604.2|13634.2|13623.2|13612.2|13600.2|283
1647608100000|2022-03-18 12:55:00|13616.2|13605.2|13628.2|13617.2|13631.2|13620.2|13616.2|13604.2|94
1647608400000|2022-03-18 13:00:00|13629.2|13616.2|13630.2|13618.2|13632.2|13621.2|13624.2|13613.2|62
1647608700000|2022-03-18 13:05:00|13629.2|13619.2|13622.2|13611.2|13633.2|13622.2|13618.2|13607.2|107
1647609000000|2022-03-18 13:10:00|13623.2|13612.2|13618.2|13606.2|13623.2|13612.2|13617.2|13605.2|94
1647609300000|2022-03-18 13:15:00|13617.2|13605.2|13610.2|13599.2|13619.2|13608.2|13610.2|13599.2|169
1647609600000|2022-03-18 13:20:00|13611.2|13598.2|13615.2|13604.2|13616.2|13604.2|13602.2|13590.2|392
1647609900000|2022-03-18 13:25:00|13616.2|13605.2|13641.2|13630.2|13645.2|13634.2|13615.2|13603.2|750
1647610200000|2022-03-18 13:30:00|13640.2|13629.2|13650.2|13639.2|13664.2|13653.2|13615.2|13603.2|1652
1647610500000|2022-03-18 13:35:00|13651.2|13640.2|13710.2|13699.2|13725.2|13713.2|13647.2|13636.2|2393
1647610800000|2022-03-18 13:40:00|13709.2|13698.2|13693.2|13681.2|13717.2|13706.2|13686.2|13674.2|1401
1647611100000|2022-03-18 13:45:00|13688.2|13676.2|13725.2|13713.2|13726.2|13715.2|13684.2|13673.2|1200
1647611400000|2022-03-18 13:50:00|13724.2|13712.2|13704.2|13692.2|13735.2|13723.2|13703.2|13692.2|875
1647611700000|2022-03-18 13:55:00|13703.2|13689.2|13715.2|13704.2|13720.2|13709.2|13698.2|13686.2|695
1647612000000|2022-03-18 14:00:00|13714.2|13703.2|13745.2|13734.2|13758.2|13746.2|13710.2|13699.2|1831
1647612300000|2022-03-18 14:05:00|13744.2|13733.2|13780.2|13769.2|13781.2|13769.2|13741.2|13729.2|1521
1647612600000|2022-03-18 14:10:00|13779.2|13768.2|13776.2|13764.2|13797.2|13786.2|13774.2|13763.2|1318
1647612900000|2022-03-18 14:15:00|13775.2|13763.2|13754.2|13742.2|13786.2|13774.2|13749.2|13738.2|1184
1647613200000|2022-03-18 14:20:00|13753.2|13744.2|13756.2|13745.2|13766.2|13755.2|13742.2|13730.2|808
1647613500000|2022-03-18 14:25:00|13757.2|13744.2|13780.2|13769.2|13783.2|13772.2|13752.2|13741.2|917
1647613800000|2022-03-18 14:30:00|13779.2|13768.2|13744.2|13733.2|13797.2|13784.2|13740.2|13727.2|1678
1647614100000|2022-03-18 14:35:00|13745.2|13732.2|13761.2|13749.2|13777.2|13766.2|13745.2|13732.2|1459
1647614400000|2022-03-18 14:40:00|13760.2|13750.2|13782.2|13771.2|13784.2|13773.2|13758.2|13746.2|952
1647614700000|2022-03-18 14:45:00|13781.2|13770.2|13778.2|13766.2|13796.2|13785.2|13775.2|13764.2|701
1647615000000|2022-03-18 14:50:00|13777.2|13767.2|13788.2|13776.2|13790.2|13779.2|13765.2|13753.2|570
1647615300000|2022-03-18 14:55:00|13786.2|13777.2|13792.2|13781.2|13792.2|13781.2|13779.2|13768.2|450
1647615600000|2022-03-18 15:00:00|13791.2|13780.2|13792.2|13780.2|13794.2|13783.2|13784.2|13773.2|630
1647615900000|2022-03-18 15:05:00|13791.2|13779.2|13788.2|13777.2|13804.2|13792.2|13786.2|13775.2|689
1647616200000|2022-03-18 15:10:00|13789.2|13778.2|13799.2|13788.2|13803.2|13792.2|13782.2|13771.2|652
1647616500000|2022-03-18 15:15:00|13796.2|13787.2|13805.2|13794.2|13807.2|13795.2|13781.2|13770.2|694
1647616800000|2022-03-18 15:20:00|13804.2|13793.2|13790.2|13778.2|13807.2|13796.2|13778.2|13766.2|677
1647617100000|2022-03-18 15:25:00|13791.2|13779.2|13784.2|13773.2|13792.2|13781.2|13770.2|13759.2|1663
1647617400000|2022-03-18 15:30:00|13785.2|13774.2|13801.2|13789.2|13804.2|13792.2|13785.2|13774.2|396
1647617700000|2022-03-18 15:35:00|13800.2|13790.2|13815.2|13804.2|13837.2|13826.2|13800.2|13789.2|1706
1647618000000|2022-03-18 15:40:00|13816.2|13803.2|13818.2|13806.2|13819.2|13808.2|13801.2|13789.2|610
1647618300000|2022-03-18 15:45:00|13819.2|13807.2|13799.2|13788.2|13821.2|13809.2|13796.2|13785.2|924
1647618600000|2022-03-18 15:50:00|13800.2|13789.2|13814.2|13802.2|13836.2|13824.2|13799.2|13787.2|1224
1647618900000|2022-03-18 15:55:00|13813.2|13803.2|13843.2|13831.2|13846.2|13834.2|13811.2|13799.2|1288
1647619200000|2022-03-18 16:00:00|13844.2|13833.2|13859.2|13847.2|13860.2|13849.2|13838.2|13826.2|1275
1647619500000|2022-03-18 16:05:00|13858.2|13848.2|13859.2|13848.2|13865.2|13853.2|13841.2|13830.2|997
1647619800000|2022-03-18 16:10:00|13860.2|13849.2|13866.2|13855.2|13873.2|13862.2|13853.2|13842.2|1170
1647620100000|2022-03-18 16:15:00|13867.2|13854.2|13879.2|13868.2|13883.2|13871.2|13862.2|13851.2|1129
1647620400000|2022-03-18 16:20:00|13880.2|13869.2|13879.2|13868.2|13886.2|13875.2|13873.2|13862.2|705
1647620700000|2022-03-18 16:25:00|13880.2|13867.2|13875.2|13864.2|13886.2|13875.2|13870.2|13859.2|663
1647621000000|2022-03-18 16:30:00|13874.2|13863.2|13895.2|13884.2|13897.2|13885.2|13874.2|13863.2|671
1647621300000|2022-03-18 16:35:00|13894.2|13883.2|13915.2|13903.2|13918.2|13907.2|13889.2|13877.2|1402
1647621600000|2022-03-18 16:40:00|13914.2|13905.2|13910.2|13898.2|13923.2|13911.2|13904.2|13893.2|511
1647621900000|2022-03-18 16:45:00|13909.2|13899.2|13907.2|13896.2|13915.2|13902.2|13903.2|13892.2|638
1647622200000|2022-03-18 16:50:00|13906.2|13894.2|13899.2|13887.2|13914.2|13903.2|13897.2|13886.2|600
1647622500000|2022-03-18 16:55:00|13900.2|13888.2|13917.2|13906.2|13921.2|13910.2|13898.2|13887.2|613
1647622800000|2022-03-18 17:00:00|13918.2|13907.2|13919.2|13907.2|13920.2|13908.2|13912.2|13901.2|556
1647623100000|2022-03-18 17:05:00|13918.2|13906.2|13923.2|13911.2|13926.2|13915.2|13915.2|13904.2|496
1647623400000|2022-03-18 17:10:00|13922.2|13912.2|13923.2|13911.2|13929.2|13918.2|13920.2|13909.2|599
1647623700000|2022-03-18 17:15:00|13922.2|13912.2|13920.2|13909.2|13926.2|13915.2|13917.2|13906.2|239
1647624000000|2022-03-18 17:20:00|13921.2|13908.2|13924.2|13912.2|13925.2|13914.2|13916.2|13905.2|263
1647624300000|2022-03-18 17:25:00|13923.2|13913.2|13930.2|13918.2|13933.2|13921.2|13921.2|13910.2|689
1647624600000|2022-03-18 17:30:00|13929.2|13916.2|13929.2|13917.2|13930.2|13918.2|13921.2|13910.2|171
1647624900000|2022-03-18 17:35:00|13928.2|13916.2|13925.2|13913.2|13931.2|13920.2|13923.2|13912.2|322
1647625200000|2022-03-18 17:40:00|13924.2|13914.2|13919.2|13907.2|13926.2|13915.2|13918.2|13906.2|331
1647625500000|2022-03-18 17:45:00|13918.2|13908.2|13920.2|13908.2|13921.2|13910.2|13911.2|13899.2|305
1647625800000|2022-03-18 17:50:00|13919.2|13909.2|13907.2|13896.2|13921.2|13910.2|13898.2|13886.2|1116
1647626100000|2022-03-18 17:55:00|13908.2|13895.2|13905.2|13893.2|13911.2|13900.2|13897.2|13885.2|550
1647626400000|2022-03-18 18:00:00|13904.2|13894.2|13915.2|13903.2|13917.2|13906.2|13900.2|13889.2|358
1647626700000|2022-03-18 18:05:00|13916.2|13904.2|13920.2|13908.2|13925.2|13914.2|13915.2|13903.2|301
1647627000000|2022-03-18 18:10:00|13919.2|13909.2|13926.2|13915.2|13928.2|13917.2|13916.2|13904.2|403
1647627300000|2022-03-18 18:15:00|13925.2|13914.2|13931.2|13919.2|13931.2|13920.2|13923.2|13912.2|452
1647627600000|2022-03-18 18:20:00|13930.2|13918.2|13918.2|13906.2|13931.2|13920.2|13918.2|13906.2|361
1647627900000|2022-03-18 18:25:00|13917.2|13905.2|13926.2|13914.2|13928.2|13916.2|13906.2|13895.2|526
1647628200000|2022-03-18 18:30:00|13925.2|13913.2|13923.2|13911.2|13927.2|13916.2|13919.2|13908.2|271
1647628500000|2022-03-18 18:35:00|13922.2|13912.2|13939.2|13927.2|13939.2|13927.2|13922.2|13911.2|303
1647628800000|2022-03-18 18:40:00|13938.2|13926.2|13928.2|13916.2|13939.2|13928.2|13923.2|13912.2|264
1647629100000|2022-03-18 18:45:00|13930.2|13917.2|13936.2|13925.2|13939.2|13927.2|13926.2|13915.2|582
1647629400000|2022-03-18 18:50:00|13935.2|13924.2|13928.2|13917.2|13943.2|13931.2|13928.2|13917.2|533
1647629700000|2022-03-18 18:55:00|13929.2|13918.2|13924.2|13912.2|13930.2|13918.2|13918.2|13907.2|251
1647630000000|2022-03-18 19:00:00|13927.2|13913.2|13917.2|13905.2|13927.2|13915.2|13917.2|13905.2|304
1647630300000|2022-03-18 19:05:00|13916.2|13904.2|13923.2|13911.2|13923.2|13912.2|13914.2|13903.2|201
1647630600000|2022-03-18 19:10:00|13924.2|13912.2|13935.2|13923.2|13935.2|13923.2|13924.2|13912.2|267
1647630900000|2022-03-18 19:15:00|13936.2|13924.2|13942.2|13930.2|13942.2|13930.2|13935.2|13923.2|298
1647631200000|2022-03-18 19:20:00|13944.2|13931.2|13952.2|13940.2|13955.2|13944.2|13944.2|13931.2|491
1647631500000|2022-03-18 19:25:00|13953.2|13941.2|13953.2|13941.2|13957.2|13946.2|13947.2|13935.2|201
1647631800000|2022-03-18 19:30:00|13954.2|13942.2|13967.2|13956.2|13967.2|13956.2|13954.2|13942.2|277
1647632100000|2022-03-18 19:35:00|13966.2|13955.2|13949.2|13937.2|13966.2|13955.2|13949.2|13937.2|386
1647632400000|2022-03-18 19:40:00|13948.2|13936.2|13938.2|13928.2|13956.2|13944.2|13935.2|13924.2|674
1647632700000|2022-03-18 19:45:00|13937.7|13927.7|13938.7|13928.7|13942.7|13932.7|13929.2|13919.2|489
1647633000000|2022-03-18 19:50:00|13938.2|13928.2|13954.2|13944.2|13954.7|13944.7|13936.7|13926.7|300
1647633300000|2022-03-18 19:55:00|13950.2|13940.2|13933.2|13923.2|13953.2|13943.2|13930.2|13920.2|341
1647633600000|2022-03-18 20:00:00|13932.7|13922.7|13933.2|13923.2|13933.2|13923.2|13925.7|13915.7|154
1647633900000|2022-03-18 20:05:00|13932.7|13922.7|13932.7|13922.7|13933.7|13923.7|13930.7|13920.7|46
1647634200000|2022-03-18 20:10:00|13933.2|13923.2|13933.7|13923.7|13936.2|13926.2|13932.7|13922.7|55
1647634500000|2022-03-18 20:15:00|13934.2|13924.2|13938.2|13928.2|13940.7|13930.7|13933.7|13923.7|168
1647634800000|2022-03-18 20:20:00|13938.7|13928.7|13945.2|13935.2|13945.2|13935.2|13936.2|13926.2|74
1647635100000|2022-03-18 20:25:00|13945.7|13935.7|13950.2|13940.2|13950.2|13940.2|13942.2|13932.2|114
1647635400000|2022-03-18 20:30:00|13951.7|13941.7|13954.7|13944.7|13958.7|13948.7|13950.2|13940.2|214
1647635700000|2022-03-18 20:35:00|13954.2|13944.2|13950.7|13940.7|13956.7|13946.7|13949.7|13939.7|69
1647636000000|2022-03-18 20:40:00|13949.7|13939.7|13957.2|13947.2|13958.7|13948.7|13949.7|13939.7|87
1647636300000|2022-03-18 20:45:00|13957.7|13947.7|13954.2|13944.2|13958.7|13948.7|13953.7|13943.7|32
1647636600000|2022-03-18 20:50:00|13953.7|13943.7|13959.2|13949.2|13960.7|13950.7|13953.7|13943.7|79
1647636900000|2022-03-18 20:55:00|13959.7|13949.7|13963.7|13953.7|13964.2|13954.2|13955.2|13945.2|198
1647813600000|2022-03-20 22:00:00|13947.1|13923.1|13952.1|13928.1|13952.5|13928.5|13939.3|13915.3|0
1647813900000|2022-03-20 22:05:00|13952.4|13928.4|13959.1|13935.1|13959.4|13935.4|13948.9|13924.9|0
1647814200000|2022-03-20 22:10:00|13959.8|13935.8|13970.2|13946.2|13971.3|13947.3|13959.4|13935.4|0
1647814500000|2022-03-20 22:15:00|13970.5|13946.5|13949.6|13925.6|13971.1|13947.1|13949|13925|0
1647814800000|2022-03-20 22:20:00|13949.9|13925.9|13949.6|13925.6|13952.7|13928.7|13946.5|13922.5|0
1647815100000|2022-03-20 22:25:00|13950.2|13926.2|13950.2|13926.2|13952.7|13928.7|13947.7|13923.7|0
1647815400000|2022-03-20 22:30:00|13950.8|13926.8|13946.4|13922.4|13952.7|13928.7|13945.9|13921.9|0
1647815700000|2022-03-20 22:35:00|13945.9|13921.9|13941.4|13917.4|13946.6|13922.6|13941.4|13917.4|0
1647816000000|2022-03-20 22:40:00|13941.7|13917.7|13946.6|13922.6|13947.6|13923.6|13939.7|13915.7|0
1647816300000|2022-03-20 22:45:00|13946.3|13922.3|13947.6|13923.6|13954.6|13930.6|13944.6|13920.6|0
1647816600000|2022-03-20 22:50:00|13948.2|13924.2|13946.4|13922.4|13948.2|13924.2|13943.3|13919.3|0
1647816900000|2022-03-20 22:55:00|13947|13923|13945|13921|13948.6|13924.6|13943.3|13919.3|0
1647817200000|2022-03-20 23:00:00|13943.8|13919.8|13941.4|13917.4|13944.7|13920.7|13941.4|13917.4|0
1647817500000|2022-03-20 23:05:00|13941.1|13917.1|13943|13919|13944.6|13920.6|13940.2|13916.2|0
1647817800000|2022-03-20 23:10:00|13942.4|13918.4|13939.4|13915.4|13942.4|13918.4|13939.4|13915.4|0
1647818100000|2022-03-20 23:15:00|13939.7|13915.7|13942.8|13918.8|13943.8|13919.8|13939.7|13915.7|0
1647818400000|2022-03-20 23:20:00|13942.5|13918.5|13940|13916|13942.8|13918.8|13938.8|13914.8|0
1647818700000|2022-03-20 23:25:00|13939.7|13915.7|13941.6|13917.6|13941.9|13917.9|13938.2|13914.2|0
1647819000000|2022-03-20 23:30:00|13941.9|13917.9|13934.8|13910.8|13943.2|13919.2|13933.7|13909.7|0
1647819300000|2022-03-20 23:35:00|13935.4|13911.4|13938.1|13914.1|13938.1|13914.1|13934.7|13910.7|0
1647819600000|2022-03-20 23:40:00|13938.8|13914.8|13938.1|13914.1|13940.9|13916.9|13936.6|13912.6|0
1647819900000|2022-03-20 23:45:00|13938.4|13914.4|13935|13911|13938.4|13914.4|13934.1|13910.1|0
1647820200000|2022-03-20 23:50:00|13935.3|13911.3|13935.9|13911.9|13935.9|13911.9|13934.1|13910.1|0
1647820500000|2022-03-20 23:55:00|13935.3|13911.3|13933.4|13909.4|13935.3|13911.3|13931.5|13907.5|0
1647820800000|2022-03-21 00:00:00|13933.7|13909.7|13933.9|13909.9|13935.7|13911.7|13931.3|13907.3|0
1647821100000|2022-03-21 00:05:00|13933.2|13909.2|13927.4|13903.4|13933.2|13909.2|13927.4|13903.4|0
1647821400000|2022-03-21 00:10:00|13927.1|13903.1|13926.4|13902.4|13928.9|13904.9|13924.8|13900.8|0
1647821700000|2022-03-21 00:15:00|13926.7|13902.7|13919.6|13895.6|13926.7|13902.7|13912.6|13888.6|0
1647822000000|2022-03-21 00:20:00|13920.5|13896.5|13919.5|13895.5|13923.1|13899.1|13905.3|13881.3|0
1647822300000|2022-03-21 00:25:00|13919.2|13895.2|13915.8|13891.8|13919.4|13895.4|13909.7|13885.7|0
1647822600000|2022-03-21 00:30:00|13916|13892|13923.7|13899.7|13924|13900|13909.4|13885.4|0
1647822900000|2022-03-21 00:35:00|13922.8|13898.8|13921.5|13897.5|13926.8|13902.8|13920.2|13896.2|0
1647823200000|2022-03-21 00:40:00|13921.6|13897.6|13921.4|13897.4|13921.6|13897.6|13914.3|13890.3|0
1647823500000|2022-03-21 00:45:00|13921|13897|13914.5|13890.5|13922.8|13898.8|13911.1|13887.1|0
1647823800000|2022-03-21 00:50:00|13914.2|13890.2|13913.5|13889.5|13918.1|13894.1|13907.4|13883.4|0
1647824100000|2022-03-21 00:55:00|13913.4|13889.4|13897.6|13873.6|13913.4|13889.4|13895.2|13871.2|0
1647824400000|2022-03-21 01:00:00|13903.7|13893.7|13823.7|13813.7|13903.7|13893.7|13817.7|13807.7|3894
1647824700000|2022-03-21 01:05:00|13824.2|13814.2|13809.2|13799.2|13833.2|13823.2|13794.7|13784.7|1915
1647825000000|2022-03-21 01:10:00|13809.7|13799.7|13817.7|13807.7|13824.7|13814.7|13806.7|13796.7|1759
1647825300000|2022-03-21 01:15:00|13815.7|13805.7|13763.7|13753.7|13815.7|13805.7|13713.2|13703.2|5794
1647825600000|2022-03-21 01:20:00|13763.2|13753.2|13750.7|13740.7|13775.2|13765.2|13732.7|13722.7|2750
1647825900000|2022-03-21 01:25:00|13749.7|13739.7|13767.7|13757.7|13771.7|13761.7|13695.7|13685.7|7000
1647826200000|2022-03-21 01:30:00|13768.7|13758.7|13686.2|13676.2|13790.7|13780.7|13682.2|13672.2|20420
1647826500000|2022-03-21 01:35:00|13686.7|13676.7|13703.2|13693.2|13722.2|13712.2|13678.7|13668.7|6995
1647826800000|2022-03-21 01:40:00|13703.7|13693.7|13677.2|13667.2|13709.7|13699.7|13670.2|13660.2|7017
1647827100000|2022-03-21 01:45:00|13678.2|13668.2|13746.2|13736.2|13747.2|13737.2|13677.2|13667.2|5908
1647827400000|2022-03-21 01:50:00|13747.2|13737.2|13748.2|13738.2|13749.2|13739.2|13701.2|13691.2|4313
1647827700000|2022-03-21 01:55:00|13749.2|13739.2|13732.2|13722.2|13784.2|13774.2|13726.2|13716.2|5517
1647828000000|2022-03-21 02:00:00|13736.2|13726.2|13748.2|13738.2|13748.2|13738.2|13709.2|13699.2|3737
1647828300000|2022-03-21 02:05:00|13747.2|13737.2|13745.2|13735.2|13755.2|13745.2|13715.2|13705.2|3804
1647828600000|2022-03-21 02:10:00|13743.2|13733.2|13758.2|13748.2|13771.2|13761.2|13739.2|13729.2|3182
1647828900000|2022-03-21 02:15:00|13759.2|13749.2|13760.2|13750.2|13772.2|13762.2|13746.2|13736.2|2654
1647829200000|2022-03-21 02:20:00|13759.2|13749.2|13763.2|13753.2|13768.2|13758.2|13740.2|13730.2|2365
1647829500000|2022-03-21 02:25:00|13765.2|13755.2|13777.2|13767.2|13783.2|13773.2|13750.2|13740.2|2386
1647829800000|2022-03-21 02:30:00|13776.2|13766.2|13734.2|13724.2|13776.2|13766.2|13732.2|13722.2|2969
1647830100000|2022-03-21 02:35:00|13733.2|13723.2|13723.2|13713.2|13738.2|13728.2|13717.2|13707.2|2302
1647830400000|2022-03-21 02:40:00|13721.2|13711.2|13751.2|13741.2|13752.2|13742.2|13713.2|13703.2|2167
1647830700000|2022-03-21 02:45:00|13750.2|13740.2|13744.2|13734.2|13765.2|13755.2|13736.2|13726.2|2093
1647831000000|2022-03-21 02:50:00|13743.2|13733.2|13710.2|13700.2|13743.2|13733.2|13695.2|13685.2|2396
1647831300000|2022-03-21 02:55:00|13711.2|13701.2|13708.2|13698.2|13731.2|13721.2|13708.2|13698.2|1828
1647831600000|2022-03-21 03:00:00|13707.2|13697.2|13703.2|13693.2|13710.2|13700.2|13685.2|13675.2|2142
1647831900000|2022-03-21 03:05:00|13702.2|13692.2|13719.2|13709.2|13720.2|13710.2|13696.2|13686.2|2711
1647832200000|2022-03-21 03:10:00|13715.2|13705.2|13718.2|13708.2|13722.2|13712.2|13702.2|13692.2|2060
1647832500000|2022-03-21 03:15:00|13719.2|13709.2|13728.2|13718.2|13738.2|13728.2|13715.2|13705.2|2275
1647832800000|2022-03-21 03:20:00|13729.2|13719.2|13713.2|13703.2|13729.2|13719.2|13706.2|13696.2|2027
1647833100000|2022-03-21 03:25:00|13711.2|13701.2|13688.2|13678.2|13714.2|13704.2|13688.2|13678.2|1872
1647833400000|2022-03-21 03:30:00|13687.2|13677.2|13676.2|13666.2|13692.2|13682.2|13665.2|13655.2|1005
1647833700000|2022-03-21 03:35:00|13675.2|13665.2|13685.2|13675.2|13686.2|13676.2|13672.2|13662.2|389
1647834000000|2022-03-21 03:40:00|13684.2|13674.2|13693.2|13683.2|13702.2|13692.2|13684.2|13674.2|383
1647834300000|2022-03-21 03:45:00|13694.2|13684.2|13695.2|13685.2|13698.2|13688.2|13692.2|13682.2|92
1647834600000|2022-03-21 03:50:00|13694.2|13684.2|13691.2|13681.2|13694.2|13684.2|13689.2|13679.2|125
1647834900000|2022-03-21 03:55:00|13690.2|13680.2|13686.2|13676.2|13691.2|13681.2|13686.2|13676.2|338
1647835200000|2022-03-21 04:00:00|13687.2|13677.2|13686.2|13676.2|13690.2|13680.2|13684.2|13674.2|753
1647835500000|2022-03-21 04:05:00|13685.2|13675.2|13684.2|13674.2|13685.2|13675.2|13684.2|13674.2|63
1647835800000|2022-03-21 04:10:00|13683.2|13673.2|13682.2|13672.2|13685.2|13675.2|13682.2|13672.2|129
1647836100000|2022-03-21 04:15:00|13683.2|13673.2|13686.2|13676.2|13686.2|13676.2|13683.2|13673.2|137
1647836400000|2022-03-21 04:20:00|13685.2|13675.2|13685.2|13675.2|13686.2|13676.2|13684.2|13674.2|121
1647836700000|2022-03-21 04:25:00|13686.2|13676.2|13687.2|13677.2|13687.2|13677.2|13685.2|13675.2|69
1647837000000|2022-03-21 04:30:00|13686.2|13676.2|13688.2|13678.2|13688.2|13678.2|13686.2|13676.2|98
1647837300000|2022-03-21 04:35:00|13687.2|13677.2|13689.2|13679.2|13692.2|13682.2|13687.2|13677.2|90
1647837600000|2022-03-21 04:40:00|13690.2|13680.2|13691.2|13681.2|13693.2|13683.2|13689.2|13679.2|163
1647837900000|2022-03-21 04:45:00|13692.2|13682.2|13692.2|13682.2|13693.2|13683.2|13689.2|13679.2|63
1647838200000|2022-03-21 04:50:00|13690.2|13680.2|13690.2|13680.2|13691.2|13681.2|13690.2|13680.2|65
1647838500000|2022-03-21 04:55:00|13688.2|13678.2|13688.2|13678.2|13691.2|13681.2|13686.2|13676.2|115
1647838800000|2022-03-21 05:00:00|13690.2|13680.2|13661.2|13651.2|13695.2|13685.2|13657.2|13647.2|5847
1647839100000|2022-03-21 05:05:00|13660.2|13650.2|13667.2|13657.2|13671.2|13661.2|13647.2|13637.2|4929
1647839400000|2022-03-21 05:10:00|13665.2|13655.2|13641.2|13631.2|13686.2|13676.2|13629.2|13619.2|6895
1647839700000|2022-03-21 05:15:00|13639.2|13629.2|13601.2|13591.2|13646.2|13636.2|13601.2|13591.2|5315
1647840000000|2022-03-21 05:20:00|13603.2|13593.2|13588.2|13578.2|13625.2|13615.2|13577.2|13567.2|7741
1647840300000|2022-03-21 05:25:00|13587.2|13577.2|13634.2|13624.2|13636.2|13626.2|13580.2|13570.2|5540
1647840600000|2022-03-21 05:30:00|13635.2|13625.2|13629.2|13619.2|13660.2|13650.2|13620.2|13610.2|4776
1647840900000|2022-03-21 05:35:00|13630.2|13620.2|13656.2|13646.2|13661.2|13651.2|13608.2|13598.2|5135
1647841200000|2022-03-21 05:40:00|13654.2|13644.2|13642.2|13632.2|13659.2|13649.2|13625.2|13615.2|5130
1647841500000|2022-03-21 05:45:00|13641.2|13631.2|13613.2|13603.2|13648.2|13638.2|13613.2|13603.2|4260
1647841800000|2022-03-21 05:50:00|13614.2|13604.2|13658.2|13648.2|13673.2|13663.2|13610.2|13600.2|6777
1647842100000|2022-03-21 05:55:00|13660.2|13650.2|13643.2|13633.2|13660.2|13650.2|13632.2|13622.2|3346
1647842400000|2022-03-21 06:00:00|13644.2|13634.2|13697.2|13687.2|13697.2|13687.2|13642.2|13632.2|4138
1647842700000|2022-03-21 06:05:00|13696.2|13686.2|13667.2|13657.2|13708.2|13698.2|13666.2|13656.2|4867
1647843000000|2022-03-21 06:10:00|13669.2|13659.2|13680.2|13670.2|13697.2|13687.2|13664.2|13654.2|2960
1647843300000|2022-03-21 06:15:00|13681.2|13671.2|13657.2|13647.2|13682.2|13672.2|13646.2|13636.2|5544
1647843600000|2022-03-21 06:20:00|13656.2|13646.2|13691.2|13681.2|13695.2|13685.2|13648.2|13638.2|6237
1647843900000|2022-03-21 06:25:00|13689.2|13679.2|13641.2|13631.2|13690.2|13680.2|13637.2|13627.2|6036
1647844200000|2022-03-21 06:30:00|13642.2|13632.2|13640.2|13630.2|13652.2|13642.2|13627.2|13617.2|4758
1647844500000|2022-03-21 06:35:00|13642.2|13632.2|13653.2|13643.2|13670.2|13660.2|13642.2|13632.2|4434
1647844800000|2022-03-21 06:40:00|13652.2|13642.2|13658.2|13648.2|13664.2|13654.2|13645.2|13635.2|3986
1647845100000|2022-03-21 06:45:00|13656.2|13646.2|13650.2|13640.2|13659.2|13649.2|13641.2|13631.2|6666
1647845400000|2022-03-21 06:50:00|13651.2|13641.2|13660.2|13650.2|13660.2|13650.2|13643.2|13633.2|6587
1647845700000|2022-03-21 06:55:00|13659.2|13649.2|13660.2|13650.2|13674.2|13664.2|13658.2|13648.2|5399
1647846000000|2022-03-21 07:00:00|13661.2|13651.2|13666.2|13656.2|13673.2|13663.2|13660.2|13650.2|1845
1647846300000|2022-03-21 07:05:00|13667.2|13657.2|13646.2|13636.2|13670.2|13660.2|13645.2|13635.2|1113
1647846600000|2022-03-21 07:10:00|13647.2|13637.2|13666.2|13656.2|13669.2|13659.2|13647.2|13637.2|1461
1647846900000|2022-03-21 07:15:00|13667.2|13657.2|13669.2|13659.2|13675.2|13665.2|13665.2|13655.2|595
1647847200000|2022-03-21 07:20:00|13670.2|13660.2|13667.2|13657.2|13676.2|13666.2|13667.2|13657.2|498
1647847500000|2022-03-21 07:25:00|13669.2|13659.2|13673.2|13663.2|13677.2|13667.2|13669.2|13659.2|437
1647847800000|2022-03-21 07:30:00|13674.2|13664.2|13660.2|13650.2|13675.2|13665.2|13649.2|13639.2|665
1647848100000|2022-03-21 07:35:00|13662.2|13652.2|13658.2|13648.2|13667.2|13657.2|13656.2|13646.2|628
1647848400000|2022-03-21 07:40:00|13657.2|13647.2|13669.2|13659.2|13670.2|13660.2|13654.2|13644.2|504
1647848700000|2022-03-21 07:45:00|13667.2|13657.2|13671.2|13661.2|13675.2|13665.2|13667.2|13657.2|416
1647849000000|2022-03-21 07:50:00|13672.2|13662.2|13677.2|13667.2|13678.2|13668.2|13671.2|13661.2|191
1647849300000|2022-03-21 07:55:00|13676.2|13666.2|13684.2|13674.2|13686.2|13676.2|13676.2|13666.2|475
1647849600000|2022-03-21 08:00:00|13682.2|13672.2|13689.2|13678.2|13689.2|13678.2|13676.2|13665.2|528
1647849900000|2022-03-21 08:05:00|13688.2|13677.2|13684.2|13673.2|13698.2|13687.2|13684.2|13673.2|468
1647850200000|2022-03-21 08:10:00|13685.2|13674.2|13677.2|13666.2|13694.2|13682.2|13675.2|13664.2|481
1647850500000|2022-03-21 08:15:00|13678.2|13667.2|13701.2|13689.2|13704.2|13692.2|13678.2|13666.2|520
1647850800000|2022-03-21 08:20:00|13702.2|13690.2|13695.2|13684.2|13702.2|13691.2|13691.2|13679.2|506
1647851100000|2022-03-21 08:25:00|13694.2|13683.2|13696.2|13683.2|13704.2|13692.2|13692.2|13680.2|895
1647851400000|2022-03-21 08:30:00|13706.9|13682.9|13719.8|13695.8|13733.4|13709.4|13706.6|13682.6|0
1647851700000|2022-03-21 08:35:00|13719.6|13695.6|13737.4|13713.4|13739.1|13715.1|13718.7|13694.7|460
1647852000000|2022-03-21 08:40:00|13738.3|13714.3|13722.9|13698.9|13741.3|13717.3|13716.5|13692.5|0
1647852300000|2022-03-21 08:45:00|13723.8|13699.8|13722.8|13698.8|13735.1|13711.1|13718.6|13694.6|0
1647852600000|2022-03-21 08:50:00|13723.7|13699.7|13705.4|13681.4|13724.9|13700.9|13698.8|13674.8|0
1647852900000|2022-03-21 08:55:00|13705.1|13681.1|13714.8|13690.8|13715.1|13691.1|13700.7|13676.7|0
1647853200000|2022-03-21 09:00:00|13704.2|13682.2|13703.2|13691.2|13712.2|13699.2|13695.2|13682.2|648
1647853500000|2022-03-21 09:05:00|13702.2|13692.2|13709.2|13697.2|13715.2|13703.2|13694.2|13682.2|859
1647853800000|2022-03-21 09:10:00|13707.2|13696.2|13701.2|13689.2|13707.2|13696.2|13700.2|13688.2|148
1647854100000|2022-03-21 09:15:00|13702.2|13690.2|13699.2|13688.2|13706.2|13695.2|13698.2|13687.2|340
1647854400000|2022-03-21 09:20:00|13702.2|13690.2|13706.2|13695.2|13708.2|13697.2|13700.2|13689.2|281
1647854700000|2022-03-21 09:25:00|13705.2|13694.2|13702.2|13691.2|13708.2|13696.2|13698.2|13686.2|259
1647855000000|2022-03-21 09:30:00|13701.2|13690.2|13709.2|13698.2|13710.2|13699.2|13699.2|13688.2|288
1647855300000|2022-03-21 09:35:00|13708.2|13697.2|13708.2|13697.2|13718.2|13707.2|13708.2|13697.2|346
1647855600000|2022-03-21 09:40:00|13709.2|13698.2|13705.2|13694.2|13709.2|13698.2|13704.2|13693.2|236
1647855900000|2022-03-21 09:45:00|13706.2|13695.2|13700.2|13689.2|13706.2|13695.2|13697.2|13686.2|411
1647856200000|2022-03-21 09:50:00|13699.2|13688.2|13703.2|13692.2|13708.2|13696.2|13698.2|13687.2|471
1647856500000|2022-03-21 09:55:00|13702.2|13691.2|13703.2|13692.2|13707.2|13696.2|13702.2|13691.2|172
1647856800000|2022-03-21 10:00:00|13702.2|13691.2|13701.2|13690.2|13707.2|13696.2|13700.2|13689.2|181
1647857100000|2022-03-21 10:05:00|13702.2|13691.2|13696.2|13685.2|13704.2|13693.2|13696.2|13684.2|204
1647857400000|2022-03-21 10:10:00|13697.2|13684.2|13696.2|13684.2|13697.2|13685.2|13693.2|13682.2|246
1647857700000|2022-03-21 10:15:00|13695.2|13683.2|13688.2|13677.2|13699.2|13687.2|13688.2|13677.2|357
1647858000000|2022-03-21 10:20:00|13687.2|13676.2|13686.2|13675.2|13692.2|13681.2|13686.2|13675.2|276
1647858300000|2022-03-21 10:25:00|13685.2|13674.2|13685.2|13674.2|13689.2|13678.2|13685.2|13674.2|259
1647858600000|2022-03-21 10:30:00|13684.2|13673.2|13681.2|13670.2|13687.2|13675.2|13681.2|13669.2|495
1647858900000|2022-03-21 10:35:00|13680.2|13669.2|13682.2|13671.2|13682.2|13671.2|13680.2|13668.2|278
1647859200000|2022-03-21 10:40:00|13683.2|13672.2|13690.2|13679.2|13691.2|13680.2|13681.2|13670.2|157
1647859500000|2022-03-21 10:45:00|13689.2|13678.2|13684.2|13673.2|13690.2|13679.2|13684.2|13673.2|150
1647859800000|2022-03-21 10:50:00|13685.2|13674.2|13682.2|13671.2|13685.2|13674.2|13680.2|13669.2|166
1647860100000|2022-03-21 10:55:00|13683.2|13672.2|13685.2|13674.2|13690.2|13679.2|13683.2|13672.2|167
1647860400000|2022-03-21 11:00:00|13686.2|13675.2|13690.2|13679.2|13690.2|13679.2|13685.2|13674.2|276
1647860700000|2022-03-21 11:05:00|13691.2|13680.2|13694.2|13683.2|13700.2|13689.2|13691.2|13680.2|480
1647861000000|2022-03-21 11:10:00|13695.2|13684.2|13702.2|13690.2|13702.2|13690.2|13693.2|13682.2|259
1647861300000|2022-03-21 11:15:00|13701.2|13691.2|13713.2|13702.2|13713.2|13702.2|13700.2|13689.2|640
1647861600000|2022-03-21 11:20:00|13712.2|13701.2|13724.2|13712.2|13724.2|13713.2|13709.2|13698.2|327
1647861900000|2022-03-21 11:25:00|13723.2|13713.2|13735.2|13724.2|13737.2|13725.2|13721.2|13710.2|629
1647862200000|2022-03-21 11:30:00|13734.2|13723.2|13739.2|13728.2|13741.2|13730.2|13731.2|13720.2|342
1647862500000|2022-03-21 11:35:00|13740.2|13727.2|13724.2|13713.2|13741.2|13730.2|13722.2|13711.2|357
1647862800000|2022-03-21 11:40:00|13725.2|13714.2|13724.2|13713.2|13728.2|13717.2|13720.2|13709.2|232
1647863100000|2022-03-21 11:45:00|13725.2|13714.2|13722.2|13711.2|13725.2|13714.2|13717.2|13706.2|192
1647863400000|2022-03-21 11:50:00|13723.2|13712.2|13719.2|13707.2|13723.2|13712.2|13719.2|13707.2|95
1647863700000|2022-03-21 11:55:00|13718.2|13706.2|13715.2|13704.2|13718.2|13707.2|13713.2|13702.2|245
1647864000000|2022-03-21 12:00:00|13714.2|13703.2|13721.2|13710.2|13721.2|13710.2|13714.2|13703.2|353
1647864300000|2022-03-21 12:05:00|13720.2|13709.2|13717.2|13705.2|13724.2|13713.2|13716.2|13705.2|178
1647864600000|2022-03-21 12:10:00|13716.2|13704.2|13717.2|13705.2|13720.2|13708.2|13714.2|13703.2|161
1647864900000|2022-03-21 12:15:00|13716.2|13704.2|13711.2|13700.2|13716.2|13705.2|13710.2|13699.2|197
1647865200000|2022-03-21 12:20:00|13710.2|13699.2|13709.2|13698.2|13713.2|13702.2|13707.2|13696.2|392
1647865500000|2022-03-21 12:25:00|13710.2|13700.2|13703.2|13691.2|13711.2|13700.2|13700.2|13689.2|366
1647865800000|2022-03-21 12:30:00|13702.2|13689.2|13704.2|13693.2|13706.2|13694.2|13700.2|13688.2|243
1647866100000|2022-03-21 12:35:00|13703.2|13692.2|13704.2|13693.2|13705.2|13694.2|13700.2|13689.2|118
1647866400000|2022-03-21 12:40:00|13703.2|13692.2|13706.2|13695.2|13708.2|13697.2|13701.2|13690.2|156
1647866700000|2022-03-21 12:45:00|13705.2|13694.2|13716.2|13705.2|13716.2|13705.2|13704.2|13693.2|132
1647867000000|2022-03-21 12:50:00|13718.2|13707.2|13731.2|13719.2|13734.2|13723.2|13716.2|13705.2|290
1647867300000|2022-03-21 12:55:00|13730.2|13718.2|13735.2|13724.2|13737.2|13725.2|13724.2|13713.2|234
1647867600000|2022-03-21 13:00:00|13734.2|13723.2|13730.2|13719.2|13735.2|13724.2|13726.2|13715.2|143
1647867900000|2022-03-21 13:05:00|13731.2|13720.2|13736.2|13725.2|13741.2|13730.2|13731.2|13719.2|272
1647868200000|2022-03-21 13:10:00|13737.2|13726.2|13752.2|13741.2|13752.2|13741.2|13737.2|13726.2|395
1647868500000|2022-03-21 13:15:00|13751.2|13740.2|13749.2|13738.2|13755.2|13744.2|13749.2|13738.2|321
1647868800000|2022-03-21 13:20:00|13750.2|13739.2|13744.2|13733.2|13752.2|13741.2|13743.2|13732.2|180
1647869100000|2022-03-21 13:25:00|13745.2|13734.2|13732.2|13720.2|13746.2|13735.2|13732.2|13720.2|459
1647869400000|2022-03-21 13:30:00|13731.2|13721.2|13754.2|13742.2|13755.2|13742.2|13721.2|13709.2|1168
1647869700000|2022-03-21 13:35:00|13753.2|13740.2|13754.2|13743.2|13762.2|13751.2|13744.2|13733.2|710
1647870000000|2022-03-21 13:40:00|13753.2|13742.2|13728.2|13717.2|13760.2|13749.2|13725.2|13714.2|497
1647870300000|2022-03-21 13:45:00|13729.2|13718.2|13703.2|13692.2|13730.2|13719.2|13701.2|13689.2|853
1647870600000|2022-03-21 13:50:00|13704.2|13693.2|13685.2|13673.2|13708.2|13697.2|13683.2|13672.2|832
1647870900000|2022-03-21 13:55:00|13686.2|13674.2|13707.2|13695.2|13719.2|13707.2|13686.2|13674.2|847
1647871200000|2022-03-21 14:00:00|13706.2|13694.2|13691.2|13679.2|13706.2|13694.2|13687.2|13676.2|470
1647871500000|2022-03-21 14:05:00|13690.2|13678.2|13681.2|13670.2|13694.2|13683.2|13666.2|13654.2|494
1647871800000|2022-03-21 14:10:00|13682.2|13671.2|13679.2|13668.2|13694.2|13683.2|13664.2|13653.2|666
1647872100000|2022-03-21 14:15:00|13680.2|13669.2|13673.2|13662.2|13681.2|13669.2|13664.2|13653.2|342
1647872400000|2022-03-21 14:20:00|13672.2|13661.2|13654.2|13642.2|13672.2|13661.2|13642.2|13630.2|774
1647872700000|2022-03-21 14:25:00|13653.2|13641.2|13632.2|13621.2|13654.2|13643.2|13631.2|13620.2|717
1647873000000|2022-03-21 14:30:00|13633.2|13620.2|13631.2|13620.2|13644.2|13633.2|13624.2|13613.2|497
1647873300000|2022-03-21 14:35:00|13632.2|13621.2|13656.2|13644.2|13657.2|13646.2|13628.2|13617.2|391
1647873600000|2022-03-21 14:40:00|13655.2|13643.2|13648.2|13637.2|13658.2|13647.2|13641.2|13630.2|314
1647873900000|2022-03-21 14:45:00|13649.2|13638.2|13663.2|13651.2|13673.2|13661.2|13643.2|13631.2|375
1647874200000|2022-03-21 14:50:00|13662.2|13650.2|13658.2|13647.2|13668.2|13657.2|13651.2|13639.2|350
1647874500000|2022-03-21 14:55:00|13659.2|13646.2|13669.2|13658.2|13670.2|13659.2|13654.2|13643.2|356
1647874800000|2022-03-21 15:00:00|13670.2|13659.2|13671.2|13659.2|13684.2|13673.2|13666.2|13655.2|534
1647875100000|2022-03-21 15:05:00|13670.2|13658.2|13662.2|13651.2|13670.2|13659.2|13653.2|13642.2|334
1647875400000|2022-03-21 15:10:00|13663.2|13652.2|13683.2|13671.2|13683.2|13671.2|13662.2|13650.2|413
1647875700000|2022-03-21 15:15:00|13682.2|13670.2|13687.2|13675.2|13697.2|13685.2|13676.2|13665.2|541
1647876000000|2022-03-21 15:20:00|13686.2|13674.2|13689.2|13678.2|13694.2|13682.2|13683.2|13672.2|238
1647876300000|2022-03-21 15:25:00|13690.2|13679.2|13701.2|13689.2|13704.2|13693.2|13690.2|13679.2|283
1647876600000|2022-03-21 15:30:00|13702.2|13690.2|13701.2|13689.2|13704.2|13693.2|13693.2|13681.2|318
1647876900000|2022-03-21 15:35:00|13702.2|13690.2|13708.2|13696.2|13713.2|13701.2|13696.2|13684.2|389
1647877200000|2022-03-21 15:40:00|13709.2|13697.2|13697.2|13685.2|13714.2|13703.2|13697.2|13685.2|361
1647877500000|2022-03-21 15:45:00|13696.2|13686.2|13702.2|13691.2|13709.2|13698.2|13695.2|13683.2|401
1647877800000|2022-03-21 15:50:00|13703.2|13692.2|13702.2|13691.2|13712.2|13700.2|13697.2|13685.2|358
1647878100000|2022-03-21 15:55:00|13701.2|13690.2|13707.2|13696.2|13710.2|13698.2|13698.2|13686.2|277
1647878400000|2022-03-21 16:00:00|13708.2|13697.2|13698.2|13687.2|13711.2|13699.2|13692.2|13681.2|285
1647878700000|2022-03-21 16:05:00|13699.2|13688.2|13705.2|13694.2|13706.2|13695.2|13691.2|13679.2|304
1647879000000|2022-03-21 16:10:00|13704.2|13692.2|13706.2|13695.2|13708.2|13697.2|13697.2|13685.2|251
1647879300000|2022-03-21 16:15:00|13707.2|13694.2|13704.2|13693.2|13709.2|13698.2|13696.2|13685.2|141
1647879600000|2022-03-21 16:20:00|13705.2|13694.2|13707.2|13695.2|13714.2|13703.2|13703.2|13692.2|254
1647879900000|2022-03-21 16:25:00|13708.2|13696.2|13706.2|13694.2|13712.2|13700.2|13700.2|13689.2|204
1647880200000|2022-03-21 16:30:00|13707.2|13695.2|13681.2|13669.2|13708.2|13696.2|13670.2|13659.2|839
1647880500000|2022-03-21 16:35:00|13680.2|13670.2|13688.2|13677.2|13688.2|13677.2|13666.2|13655.2|754
1647880800000|2022-03-21 16:40:00|13689.2|13676.2|13701.2|13690.2|13704.2|13692.2|13681.2|13669.2|501
1647881100000|2022-03-21 16:45:00|13700.2|13689.2|13698.2|13686.2|13701.2|13690.2|13687.2|13676.2|268
1647881400000|2022-03-21 16:50:00|13699.2|13687.2|13678.2|13666.2|13699.2|13687.2|13676.2|13665.2|263
1647881700000|2022-03-21 16:55:00|13677.2|13665.2|13682.2|13671.2|13689.2|13678.2|13676.2|13664.2|162
1647882000000|2022-03-21 17:00:00|13683.2|13672.2|13677.2|13666.2|13689.2|13677.2|13672.2|13661.2|262
1647882300000|2022-03-21 17:05:00|13678.2|13665.2|13683.2|13672.2|13689.2|13677.2|13673.2|13662.2|219
1647882600000|2022-03-21 17:10:00|13684.2|13673.2|13678.2|13667.2|13686.2|13675.2|13674.2|13663.2|230
1647882900000|2022-03-21 17:15:00|13677.2|13666.2|13668.2|13656.2|13679.2|13667.2|13667.2|13656.2|395
1647883200000|2022-03-21 17:20:00|13669.2|13657.2|13677.2|13666.2|13681.2|13670.2|13669.2|13657.2|305
1647883500000|2022-03-21 17:25:00|13678.2|13665.2|13687.2|13675.2|13692.2|13681.2|13676.2|13664.2|287
1647883800000|2022-03-21 17:30:00|13686.2|13674.2|13699.2|13688.2|13704.2|13692.2|13684.2|13672.2|496
1647884100000|2022-03-21 17:35:00|13698.2|13687.2|13696.2|13685.2|13707.2|13696.2|13691.2|13680.2|367
1647884400000|2022-03-21 17:40:00|13695.2|13684.2|13687.2|13676.2|13697.2|13685.2|13680.2|13669.2|278
1647884700000|2022-03-21 17:45:00|13688.2|13677.2|13699.2|13688.2|13700.2|13689.2|13680.2|13668.2|375
1647885000000|2022-03-21 17:50:00|13700.2|13689.2|13699.2|13687.2|13703.2|13692.2|13695.2|13684.2|102
1647885300000|2022-03-21 17:55:00|13700.2|13688.2|13703.2|13691.2|13703.2|13692.2|13690.2|13679.2|157
1647885600000|2022-03-21 18:00:00|13702.2|13692.2|13701.2|13690.2|13708.2|13696.2|13697.2|13685.2|383
1647885900000|2022-03-21 18:05:00|13702.2|13691.2|13706.2|13694.2|13709.2|13698.2|13695.2|13684.2|410
1647886200000|2022-03-21 18:10:00|13705.2|13693.2|13700.2|13688.2|13710.2|13699.2|13698.2|13686.2|375
1647886500000|2022-03-21 18:15:00|13699.2|13687.2|13704.2|13692.2|13704.2|13692.2|13692.2|13680.2|193
1647886800000|2022-03-21 18:20:00|13703.2|13693.2|13719.2|13708.2|13733.2|13722.2|13703.2|13693.2|412
1647887100000|2022-03-21 18:25:00|13718.2|13707.2|13726.2|13715.2|13730.2|13719.2|13713.2|13702.2|215
1647887400000|2022-03-21 18:30:00|13727.2|13716.2|13715.2|13704.2|13728.2|13717.2|13711.2|13700.2|265
1647887700000|2022-03-21 18:35:00|13714.2|13703.2|13715.2|13704.2|13723.2|13712.2|13712.2|13701.2|371
1647888000000|2022-03-21 18:40:00|13716.2|13703.2|13719.2|13707.2|13721.2|13709.2|13706.2|13694.2|247
1647888300000|2022-03-21 18:45:00|13717.2|13708.2|13715.2|13704.2|13723.2|13712.2|13713.2|13702.2|104
1647888600000|2022-03-21 18:50:00|13716.2|13703.2|13711.2|13699.2|13717.2|13706.2|13709.2|13698.2|76
1647888900000|2022-03-21 18:55:00|13710.2|13700.2|13695.2|13683.2|13712.2|13701.2|13693.2|13682.2|152
1647889200000|2022-03-21 19:00:00|13694.2|13684.2|13695.2|13684.2|13697.2|13685.2|13690.2|13679.2|116
1647889500000|2022-03-21 19:05:00|13694.2|13683.2|13701.2|13689.2|13704.2|13693.2|13694.2|13683.2|121
1647889800000|2022-03-21 19:10:00|13702.2|13690.2|13711.2|13699.2|13711.2|13699.2|13702.2|13689.2|85
1647890100000|2022-03-21 19:15:00|13712.2|13700.2|13705.2|13693.2|13717.2|13705.2|13705.2|13693.2|92
1647890400000|2022-03-21 19:20:00|13706.2|13695.2|13714.2|13702.2|13714.2|13703.2|13706.2|13693.2|65
1647890700000|2022-03-21 19:25:00|13713.2|13701.2|13717.2|13706.2|13717.2|13706.2|13713.2|13701.2|55
1647891000000|2022-03-21 19:30:00|13718.2|13707.2|13719.2|13708.2|13723.2|13712.2|13713.2|13702.2|153
1647891300000|2022-03-21 19:35:00|13718.2|13707.2|13709.2|13698.2|13720.2|13709.2|13709.2|13697.2|92
1647891600000|2022-03-21 19:40:00|13708.2|13697.2|13705.2|13695.2|13713.2|13701.2|13705.2|13693.2|88
1647891900000|2022-03-21 19:45:00|13705.7|13695.7|13701.2|13691.2|13708.7|13698.7|13698.2|13688.2|76
1647892200000|2022-03-21 19:50:00|13701.7|13691.7|13715.7|13705.7|13721.7|13711.7|13701.7|13691.7|479
1647892500000|2022-03-21 19:55:00|13716.7|13706.7|13725.7|13715.7|13725.7|13715.7|13714.7|13704.7|288
1647892800000|2022-03-21 20:00:00|13726.7|13716.7|13730.2|13720.2|13730.2|13720.2|13723.7|13713.7|118
1647893100000|2022-03-21 20:05:00|13730.7|13720.7|13729.2|13719.2|13730.7|13720.7|13728.7|13718.7|57
1647893400000|2022-03-21 20:10:00|13729.7|13719.7|13732.2|13722.2|13732.7|13722.7|13728.7|13718.7|81
1647893700000|2022-03-21 20:15:00|13732.7|13722.7|13735.2|13725.2|13735.7|13725.7|13732.2|13722.2|115
1647894000000|2022-03-21 20:20:00|13736.7|13726.7|13735.7|13725.7|13738.7|13728.7|13734.7|13724.7|131
1647894300000|2022-03-21 20:25:00|13737.7|13727.7|13735.2|13725.2|13737.7|13727.7|13735.2|13725.2|37
1647894600000|2022-03-21 20:30:00|13734.7|13724.7|13732.7|13722.7|13734.7|13724.7|13732.7|13722.7|14
1647894900000|2022-03-21 20:35:00|13732.2|13722.2|13728.7|13718.7|13732.2|13722.2|13728.7|13718.7|15
1647895200000|2022-03-21 20:40:00|13728.2|13718.2|13727.2|13717.2|13728.2|13718.2|13727.2|13717.2|51
1647895500000|2022-03-21 20:45:00|13726.7|13716.7|13729.2|13719.2|13729.7|13719.7|13726.7|13716.7|11
1647895800000|2022-03-21 20:50:00|13728.7|13718.7|13728.7|13718.7|13728.7|13718.7|13727.2|13717.2|16
1647896100000|2022-03-21 20:55:00|13728.2|13718.2|13730.7|13720.7|13731.2|13721.2|13728.2|13718.2|42
1647896400000|2022-03-21 21:00:00|13730.2|13720.2|13729.2|13719.2|13730.7|13720.7|13729.2|13719.2|3
1647896700000|2022-03-21 21:05:00|13728.7|13718.7|13728.7|13718.7|13732.7|13722.7|13727.2|13717.2|16
1647897000000|2022-03-21 21:10:00|13728.2|13718.2|13718.7|13708.7|13728.2|13718.2|13718.7|13708.7|10
1647897300000|2022-03-21 21:15:00|13730.1|13706.1|13728.9|13704.9|13730.8|13706.8|13727.8|13703.8|0
1647897600000|2022-03-21 21:20:00|13729.6|13705.6|13728|13704|13729.6|13705.6|13728|13704|0
1647897900000|2022-03-21 21:25:00|13728.1|13704.1|13728.3|13704.3|13728.3|13704.3|13728|13704|0
1647898200000|2022-03-21 21:30:00|13727.3|13703.3|13727.1|13703.1|13728.6|13704.6|13727.1|13703.1|0
1647898500000|2022-03-21 21:35:00|13728.2|13704.2|13727|13703|13728.2|13704.2|13725.8|13701.8|0
1647898800000|2022-03-21 21:40:00|13727.2|13703.2|13726.7|13702.7|13728.1|13704.1|13726.7|13702.7|0
1647899100000|2022-03-21 21:45:00|13726.6|13702.6|13727.9|13703.9|13728.3|13704.3|13726.2|13702.2|0
1647899400000|2022-03-21 21:50:00|13727.8|13703.8|13727.9|13703.9|13727.9|13703.9|13727.5|13703.5|0
1647899700000|2022-03-21 21:55:00|13728|13704|13728.3|13704.3|13728.3|13704.3|13726.7|13702.7|0
1647900000000|2022-03-21 22:00:00|13726.4|13702.4|13720.6|13696.6|13728.2|13704.2|13719.7|13695.7|0
1647900300000|2022-03-21 22:05:00|13720.9|13696.9|13719.6|13695.6|13723.7|13699.7|13718.3|13694.3|0
1647900600000|2022-03-21 22:10:00|13719.9|13695.9|13721|13697|13723.2|13699.2|13719.9|13695.9|0
1647900900000|2022-03-21 22:15:00|13720.7|13696.7|13719.7|13695.7|13721.3|13697.3|13719|13695|0
1647901200000|2022-03-21 22:20:00|13719.4|13695.4|13716.3|13692.3|13719.7|13695.7|13715.7|13691.7|0
1647901500000|2022-03-21 22:25:00|13716.6|13692.6|13717.1|13693.1|13717.5|13693.5|13716|13692|0
1647901800000|2022-03-21 22:30:00|13716.5|13692.5|13714|13690|13717.1|13693.1|13712.8|13688.8|0
1647902100000|2022-03-21 22:35:00|13714.3|13690.3|13716.4|13692.4|13716.4|13692.4|13713.9|13689.9|0
1647902400000|2022-03-21 22:40:00|13716.7|13692.7|13717.6|13693.6|13717.6|13693.6|13716.7|13692.7|0
1647902700000|2022-03-21 22:45:00|13717|13693|13714.4|13690.4|13717|13693|13713.3|13689.3|0
1647903000000|2022-03-21 22:50:00|13714.7|13690.7|13717.4|13693.4|13717.4|13693.4|13714.4|13690.4|0
1647903300000|2022-03-21 22:55:00|13716.8|13692.8|13713.7|13689.7|13716.8|13692.8|13713.7|13689.7|0
1647903600000|2022-03-21 23:00:00|13713.4|13689.4|13714.4|13690.4|13715|13691|13712.8|13688.8|0
1647903900000|2022-03-21 23:05:00|13713.7|13689.7|13712.6|13688.6|13715.1|13691.1|13712|13688|0
1647904200000|2022-03-21 23:10:00|13713.2|13689.2|13708.1|13684.1|13713.2|13689.2|13706.9|13682.9|0
1647904500000|2022-03-21 23:15:00|13707.5|13683.5|13674.6|13650.6|13708.1|13684.1|13672|13648|0
1647904800000|2022-03-21 23:20:00|13674.9|13650.9|13674.9|13650.9|13675.8|13651.8|13672.7|13648.7|0
1647905100000|2022-03-21 23:25:00|13675.2|13651.2|13675.1|13651.1|13676.3|13652.3|13672.1|13648.1|0
1647905400000|2022-03-21 23:30:00|13675.4|13651.4|13672.9|13648.9|13675.7|13651.7|13672|13648|0
1647905700000|2022-03-21 23:35:00|13672.3|13648.3|13673.5|13649.5|13673.5|13649.5|13671.6|13647.6|0
1647906000000|2022-03-21 23:40:00|13672.9|13648.9|13669.7|13645.7|13674.6|13650.6|13668.4|13644.4|0
1647906300000|2022-03-21 23:45:00|13670.3|13646.3|13667.8|13643.8|13670.3|13646.3|13667.8|13643.8|0
1647906600000|2022-03-21 23:50:00|13668.4|13644.4|13666.5|13642.5|13670.9|13646.9|13665.9|13641.9|0
1647906900000|2022-03-21 23:55:00|13665.9|13641.9|13660.4|13636.4|13665.9|13641.9|13660.4|13636.4|0
1647907200000|2022-03-22 00:00:00|13659.2|13635.2|13674.2|13650.2|13674.2|13650.2|13656.2|13632.2|0
1647907500000|2022-03-22 00:05:00|13673.6|13649.6|13673.1|13649.1|13676.2|13652.2|13670.6|13646.6|0
1647907800000|2022-03-22 00:10:00|13673.7|13649.7|13671.9|13647.9|13674.3|13650.3|13670.6|13646.6|0
1647908100000|2022-03-22 00:15:00|13671.5|13647.5|13672.3|13648.3|13673.7|13649.7|13665.5|13641.5|0
1647908400000|2022-03-22 00:20:00|13672.1|13648.1|13682.5|13658.5|13683.6|13659.6|13671.2|13647.2|0
1647908700000|2022-03-22 00:25:00|13682.4|13658.4|13677.5|13653.5|13685.6|13661.6|13677.5|13653.5|0
1647909000000|2022-03-22 00:30:00|13677.7|13653.7|13679.5|13655.5|13681.6|13657.6|13676.1|13652.1|0
1647909300000|2022-03-22 00:35:00|13679.8|13655.8|13673.1|13649.1|13679.8|13655.8|13671|13647|0
1647909600000|2022-03-22 00:40:00|13673.2|13649.2|13674.3|13650.3|13674.3|13650.3|13664.3|13640.3|0
1647909900000|2022-03-22 00:45:00|13674.2|13650.2|13701.6|13677.6|13702.8|13678.8|13668.8|13644.8|0
1647910200000|2022-03-22 00:50:00|13702.5|13678.5|13707.2|13683.2|13707.5|13683.5|13675|13651|0
1647910500000|2022-03-22 00:55:00|13706.2|13682.2|13692.9|13668.9|13707.3|13683.3|13692.9|13668.9|0
1647910800000|2022-03-22 01:00:00|13680.2|13670.2|13699.2|13689.2|13703.7|13693.7|13650.7|13640.7|2880
1647911100000|2022-03-22 01:05:00|13698.7|13688.7|13702.2|13692.2|13707.7|13697.7|13697.7|13687.7|906
1647911400000|2022-03-22 01:10:00|13702.7|13692.7|13706.2|13696.2|13707.7|13697.7|13695.7|13685.7|598
1647911700000|2022-03-22 01:15:00|13705.7|13695.7|13700.2|13690.2|13732.7|13722.7|13696.2|13686.2|3622
1647912000000|2022-03-22 01:20:00|13700.7|13690.7|13684.7|13674.7|13722.2|13712.2|13682.7|13672.7|2659
1647912300000|2022-03-22 01:25:00|13684.2|13674.2|13695.2|13685.2|13713.2|13703.2|13683.2|13673.2|2434
1647912600000|2022-03-22 01:30:00|13697.2|13687.2|13696.7|13686.7|13714.7|13704.7|13649.2|13639.2|13316
1647912900000|2022-03-22 01:35:00|13696.2|13686.2|13739.7|13729.7|13766.2|13756.2|13683.2|13673.2|8355
1647913200000|2022-03-22 01:40:00|13739.2|13729.2|13663.7|13653.7|13739.2|13729.2|13663.2|13653.2|6132
1647913500000|2022-03-22 01:45:00|13663.2|13653.2|13643.2|13633.2|13706.2|13696.2|13638.2|13628.2|5392
1647913800000|2022-03-22 01:50:00|13642.2|13632.2|13694.2|13684.2|13695.2|13685.2|13640.2|13630.2|6126
1647914100000|2022-03-22 01:55:00|13693.2|13683.2|13715.2|13705.2|13715.2|13705.2|13672.2|13662.2|4569
1647914400000|2022-03-22 02:00:00|13717.2|13707.2|13704.2|13694.2|13728.2|13718.2|13692.2|13682.2|3652
1647914700000|2022-03-22 02:05:00|13703.2|13693.2|13707.2|13697.2|13719.2|13709.2|13679.2|13669.2|3763
1647915000000|2022-03-22 02:10:00|13708.2|13698.2|13697.2|13687.2|13726.2|13716.2|13693.2|13683.2|3936
1647915300000|2022-03-22 02:15:00|13698.2|13688.2|13685.2|13675.2|13699.2|13689.2|13676.2|13666.2|2605
1647915600000|2022-03-22 02:20:00|13686.2|13676.2|13682.2|13672.2|13703.2|13693.2|13681.2|13671.2|2310
1647915900000|2022-03-22 02:25:00|13681.2|13671.2|13671.2|13661.2|13687.2|13677.2|13667.2|13657.2|3205
1647916200000|2022-03-22 02:30:00|13669.2|13659.2|13676.2|13666.2|13702.2|13692.2|13662.2|13652.2|3929
1647916500000|2022-03-22 02:35:00|13677.2|13667.2|13718.2|13708.2|13719.2|13709.2|13676.2|13666.2|3049
1647916800000|2022-03-22 02:40:00|13716.2|13706.2|13711.2|13701.2|13728.2|13718.2|13702.2|13692.2|2900
1647917100000|2022-03-22 02:45:00|13710.2|13700.2|13699.2|13689.2|13713.2|13703.2|13695.2|13685.2|1841
1647917400000|2022-03-22 02:50:00|13698.2|13688.2|13693.2|13683.2|13713.2|13703.2|13682.2|13672.2|3187
1647917700000|2022-03-22 02:55:00|13690.2|13680.2|13707.2|13697.2|13717.2|13707.2|13690.2|13680.2|3182
1647918000000|2022-03-22 03:00:00|13706.2|13696.2|13686.2|13676.2|13707.2|13697.2|13679.2|13669.2|4101
1647918300000|2022-03-22 03:05:00|13687.2|13677.2|13666.2|13656.2|13687.2|13677.2|13655.2|13645.2|3671
1647918600000|2022-03-22 03:10:00|13665.2|13655.2|13681.2|13671.2|13693.2|13683.2|13662.2|13652.2|3221
1647918900000|2022-03-22 03:15:00|13682.2|13672.2|13711.2|13701.2|13728.2|13718.2|13675.2|13665.2|4683
1647919200000|2022-03-22 03:20:00|13710.2|13700.2|13696.2|13686.2|13721.2|13711.2|13692.2|13682.2|2628
1647919500000|2022-03-22 03:25:00|13695.2|13685.2|13701.2|13691.2|13728.2|13718.2|13692.2|13682.2|2902
1647919800000|2022-03-22 03:30:00|13705.2|13695.2|13695.2|13685.2|13714.2|13704.2|13691.2|13681.2|557
1647920100000|2022-03-22 03:35:00|13696.2|13686.2|13695.2|13685.2|13706.2|13696.2|13692.2|13682.2|383
1647920400000|2022-03-22 03:40:00|13693.2|13683.2|13703.2|13693.2|13706.2|13696.2|13686.2|13676.2|415
1647920700000|2022-03-22 03:45:00|13702.2|13692.2|13704.2|13694.2|13706.2|13696.2|13702.2|13692.2|208
1647921000000|2022-03-22 03:50:00|13705.2|13695.2|13702.2|13692.2|13707.2|13697.2|13700.2|13690.2|92
1647921300000|2022-03-22 03:55:00|13701.2|13691.2|13695.2|13685.2|13702.2|13692.2|13695.2|13685.2|117
1647921600000|2022-03-22 04:00:00|13696.2|13686.2|13693.2|13683.2|13698.2|13688.2|13693.2|13683.2|72
1647921900000|2022-03-22 04:05:00|13694.2|13684.2|13690.2|13680.2|13696.2|13686.2|13687.2|13677.2|292
1647922200000|2022-03-22 04:10:00|13691.2|13681.2|13694.2|13684.2|13696.2|13686.2|13690.2|13680.2|98
1647922500000|2022-03-22 04:15:00|13693.2|13683.2|13690.2|13680.2|13696.2|13686.2|13688.2|13678.2|79
1647922800000|2022-03-22 04:20:00|13691.2|13681.2|13689.2|13679.2|13692.2|13682.2|13687.2|13677.2|98
1647923100000|2022-03-22 04:25:00|13688.2|13678.2|13691.2|13681.2|13691.2|13681.2|13688.2|13678.2|47
1647923400000|2022-03-22 04:30:00|13690.2|13680.2|13692.2|13682.2|13695.2|13685.2|13690.2|13680.2|75
1647923700000|2022-03-22 04:35:00|13693.2|13683.2|13688.2|13678.2|13693.2|13683.2|13688.2|13678.2|74
1647924000000|2022-03-22 04:40:00|13687.2|13677.2|13690.2|13680.2|13690.2|13680.2|13687.2|13677.2|73
1647924300000|2022-03-22 04:45:00|13689.2|13679.2|13687.2|13677.2|13689.2|13679.2|13686.2|13676.2|81
1647924600000|2022-03-22 04:50:00|13686.2|13676.2|13689.2|13679.2|13692.2|13682.2|13686.2|13676.2|210
1647924900000|2022-03-22 04:55:00|13688.2|13678.2|13691.2|13681.2|13692.2|13682.2|13688.2|13678.2|120
1647925200000|2022-03-22 05:00:00|13689.2|13679.2|13683.2|13673.2|13710.2|13700.2|13675.2|13665.2|4847
1647925500000|2022-03-22 05:05:00|13682.2|13672.2|13687.2|13677.2|13697.2|13687.2|13664.2|13654.2|3507
1647925800000|2022-03-22 05:10:00|13688.2|13678.2|13698.2|13688.2|13733.2|13723.2|13685.2|13675.2|4682
1647926100000|2022-03-22 05:15:00|13699.2|13689.2|13708.2|13698.2|13708.2|13698.2|13687.2|13677.2|2703
1647926400000|2022-03-22 05:20:00|13707.2|13697.2|13711.2|13701.2|13721.2|13711.2|13695.2|13685.2|2973
1647926700000|2022-03-22 05:25:00|13715.2|13705.2|13713.2|13703.2|13739.2|13729.2|13703.2|13693.2|3852
1647927000000|2022-03-22 05:30:00|13714.2|13704.2|13762.2|13752.2|13795.2|13785.2|13714.2|13704.2|10247
1647927300000|2022-03-22 05:35:00|13763.2|13753.2|13766.2|13756.2|13805.2|13795.2|13761.2|13751.2|9272
1647927600000|2022-03-22 05:40:00|13767.2|13757.2|13743.2|13733.2|13767.2|13757.2|13719.2|13709.2|6402
1647927900000|2022-03-22 05:45:00|13742.2|13732.2|13740.2|13730.2|13749.2|13739.2|13714.2|13704.2|4235
1647928200000|2022-03-22 05:50:00|13739.2|13729.2|13712.2|13702.2|13747.2|13737.2|13699.2|13689.2|4551
1647928500000|2022-03-22 05:55:00|13714.2|13704.2|13702.2|13692.2|13725.2|13715.2|13693.2|13683.2|2903
1647928800000|2022-03-22 06:00:00|13701.2|13691.2|13704.2|13694.2|13722.2|13712.2|13695.2|13685.2|2194
1647929100000|2022-03-22 06:05:00|13705.2|13695.2|13681.2|13671.2|13713.2|13703.2|13675.2|13665.2|3580
1647929400000|2022-03-22 06:10:00|13682.2|13672.2|13663.2|13653.2|13693.2|13683.2|13661.2|13651.2|3671
1647929700000|2022-03-22 06:15:00|13664.2|13654.2|13674.2|13664.2|13697.2|13687.2|13663.2|13653.2|2139
1647930000000|2022-03-22 06:20:00|13673.2|13663.2|13680.2|13670.2|13699.2|13689.2|13673.2|13663.2|2417
1647930300000|2022-03-22 06:25:00|13679.2|13669.2|13667.2|13657.2|13683.2|13673.2|13663.2|13653.2|2705
1647930600000|2022-03-22 06:30:00|13666.2|13656.2|13668.2|13658.2|13681.2|13671.2|13646.2|13636.2|3291
1647930900000|2022-03-22 06:35:00|13669.2|13659.2|13655.2|13645.2|13678.2|13668.2|13650.2|13640.2|2246
1647931200000|2022-03-22 06:40:00|13654.2|13644.2|13678.2|13668.2|13678.2|13668.2|13648.2|13638.2|2293
1647931500000|2022-03-22 06:45:00|13677.2|13667.2|13688.2|13678.2|13693.2|13683.2|13669.2|13659.2|2131
1647931800000|2022-03-22 06:50:00|13687.2|13677.2|13683.2|13673.2|13696.2|13686.2|13681.2|13671.2|2679
1647932100000|2022-03-22 06:55:00|13680.2|13670.2|13675.2|13665.2|13692.2|13682.2|13675.2|13665.2|4644
1647932400000|2022-03-22 07:00:00|13677.2|13667.2|13699.2|13689.2|13704.2|13694.2|13676.2|13666.2|1329
1647932700000|2022-03-22 07:05:00|13698.2|13688.2|13699.2|13689.2|13710.2|13700.2|13698.2|13688.2|1106
1647933000000|2022-03-22 07:10:00|13697.2|13687.2|13703.2|13693.2|13705.2|13695.2|13693.2|13683.2|1064
1647933300000|2022-03-22 07:15:00|13704.2|13694.2|13711.2|13701.2|13717.2|13707.2|13702.2|13692.2|995
1647933600000|2022-03-22 07:20:00|13712.2|13702.2|13726.2|13716.2|13727.2|13717.2|13712.2|13702.2|1215
1647933900000|2022-03-22 07:25:00|13727.2|13717.2|13734.2|13724.2|13738.2|13728.2|13716.2|13706.2|1810
1647934200000|2022-03-22 07:30:00|13735.2|13725.2|13735.2|13725.2|13741.2|13731.2|13726.2|13716.2|591
1647934500000|2022-03-22 07:35:00|13734.2|13724.2|13725.2|13715.2|13737.2|13727.2|13719.2|13709.2|509
1647934800000|2022-03-22 07:40:00|13724.2|13714.2|13735.2|13725.2|13736.2|13726.2|13721.2|13711.2|387
1647935100000|2022-03-22 07:45:00|13734.2|13724.2|13731.2|13721.2|13741.2|13731.2|13729.2|13719.2|654
1647935400000|2022-03-22 07:50:00|13732.2|13722.2|13739.2|13729.2|13742.2|13732.2|13729.2|13719.2|770
1647935700000|2022-03-22 07:55:00|13740.2|13730.2|13748.2|13738.2|13750.2|13740.2|13737.2|13727.2|1250
1647936000000|2022-03-22 08:00:00|13749.2|13737.2|13754.2|13742.2|13756.2|13745.2|13741.2|13729.2|643
1647936300000|2022-03-22 08:05:00|13753.2|13741.2|13743.2|13732.2|13754.2|13742.2|13742.2|13730.2|496
1647936600000|2022-03-22 08:10:00|13744.2|13731.2|13742.2|13730.2|13755.2|13744.2|13742.2|13730.2|576
1647936900000|2022-03-22 08:15:00|13743.2|13731.2|13747.2|13736.2|13749.2|13737.2|13739.2|13728.2|439
1647937200000|2022-03-22 08:20:00|13746.2|13735.2|13749.2|13738.2|13757.2|13746.2|13740.2|13728.2|779
1647937500000|2022-03-22 08:25:00|13748.2|13737.2|13744.2|13730.2|13752.2|13740.2|13732.2|13720.2|902
1647937800000|2022-03-22 08:30:00|13751.6|13727.6|13757.1|13733.1|13774.8|13750.8|13751|13727|0
1647938100000|2022-03-22 08:35:00|13757.4|13733.4|13764|13740|13764|13740|13751.1|13727.1|171
1647938400000|2022-03-22 08:40:00|13764.2|13740.2|13760.2|13736.2|13764.2|13740.2|13749.4|13725.4|0
1647938700000|2022-03-22 08:45:00|13761.1|13737.1|13749.9|13725.9|13762|13738|13749.7|13725.7|0
1647939000000|2022-03-22 08:50:00|13750.2|13726.2|13748.2|13724.2|13752.4|13728.4|13743|13719|0
1647939300000|2022-03-22 08:55:00|13747.9|13723.9|13746.6|13722.6|13749.9|13725.9|13745.8|13721.8|0
1647939600000|2022-03-22 09:00:00|13759.2|13734.2|13761.2|13749.2|13764.2|13752.2|13742.2|13729.2|374
1647939900000|2022-03-22 09:05:00|13760.2|13748.2|13762.2|13751.2|13764.2|13753.2|13757.2|13744.2|126
1647940200000|2022-03-22 09:10:00|13761.2|13750.2|13762.2|13751.2|13765.2|13753.2|13760.2|13749.2|63
1647940500000|2022-03-22 09:15:00|13764.2|13750.2|13766.2|13755.2|13766.2|13755.2|13759.2|13748.2|278
1647940800000|2022-03-22 09:20:00|13765.2|13754.2|13752.2|13741.2|13766.2|13754.2|13752.2|13741.2|134
1647941100000|2022-03-22 09:25:00|13753.2|13742.2|13751.2|13740.2|13756.2|13744.2|13750.2|13739.2|145
1647941400000|2022-03-22 09:30:00|13752.2|13738.2|13754.2|13743.2|13754.2|13743.2|13747.2|13736.2|231
1647941700000|2022-03-22 09:35:00|13755.2|13744.2|13748.2|13737.2|13756.2|13745.2|13746.2|13735.2|238
1647942000000|2022-03-22 09:40:00|13747.2|13736.2|13744.2|13732.2|13747.2|13736.2|13737.2|13726.2|585
1647942300000|2022-03-22 09:45:00|13745.2|13733.2|13752.2|13741.2|13752.2|13741.2|13743.2|13731.2|221
1647942600000|2022-03-22 09:50:00|13753.2|13742.2|13759.2|13748.2|13759.2|13748.2|13752.2|13741.2|167
1647942900000|2022-03-22 09:55:00|13760.2|13749.2|13756.2|13744.2|13763.2|13752.2|13754.2|13742.2|171
1647943200000|2022-03-22 10:00:00|13755.2|13743.2|13742.2|13730.2|13755.2|13743.2|13739.2|13728.2|233
1647943500000|2022-03-22 10:05:00|13741.2|13729.2|13738.2|13726.2|13741.2|13729.2|13736.2|13724.2|256
1647943800000|2022-03-22 10:10:00|13737.2|13725.2|13740.2|13728.2|13744.2|13733.2|13733.2|13722.2|210
1647944100000|2022-03-22 10:15:00|13739.2|13729.2|13739.2|13728.2|13741.2|13730.2|13735.2|13724.2|190
1647944400000|2022-03-22 10:20:00|13740.2|13729.2|13754.2|13742.2|13755.2|13744.2|13740.2|13729.2|355
1647944700000|2022-03-22 10:25:00|13755.2|13743.2|13751.2|13740.2|13757.2|13746.2|13750.2|13739.2|86
1647945000000|2022-03-22 10:30:00|13752.2|13741.2|13770.2|13759.2|13773.2|13762.2|13751.2|13740.2|442
1647945300000|2022-03-22 10:35:00|13771.2|13760.2|13754.2|13743.2|13772.2|13761.2|13754.2|13743.2|245
1647945600000|2022-03-22 10:40:00|13755.2|13742.2|13773.2|13762.2|13773.2|13762.2|13750.2|13739.2|456
1647945900000|2022-03-22 10:45:00|13774.2|13761.2|13757.2|13745.2|13776.2|13764.2|13755.2|13744.2|282
1647946200000|2022-03-22 10:50:00|13756.2|13746.2|13759.2|13748.2|13759.2|13748.2|13751.2|13739.2|105
1647946500000|2022-03-22 10:55:00|13758.2|13746.2|13753.2|13742.2|13763.2|13752.2|13752.2|13741.2|64
1647946800000|2022-03-22 11:00:00|13752.2|13741.2|13742.2|13731.2|13755.2|13743.2|13740.2|13729.2|194
1647947100000|2022-03-22 11:05:00|13743.2|13732.2|13753.2|13742.2|13754.2|13742.2|13743.2|13732.2|222
1647947400000|2022-03-22 11:10:00|13754.2|13743.2|13757.2|13746.2|13758.2|13747.2|13752.2|13741.2|264
1647947700000|2022-03-22 11:15:00|13758.2|13747.2|13753.2|13742.2|13763.2|13752.2|13751.2|13739.2|198
1647948000000|2022-03-22 11:20:00|13754.2|13743.2|13749.2|13738.2|13757.2|13746.2|13749.2|13738.2|121
1647948300000|2022-03-22 11:25:00|13748.2|13737.2|13755.2|13744.2|13757.2|13746.2|13747.2|13736.2|105
1647948600000|2022-03-22 11:30:00|13756.2|13745.2|13755.2|13744.2|13759.2|13747.2|13754.2|13743.2|113
1647948900000|2022-03-22 11:35:00|13754.2|13743.2|13752.2|13741.2|13755.2|13743.2|13746.2|13735.2|208
1647949200000|2022-03-22 11:40:00|13754.2|13740.2|13758.2|13747.2|13758.2|13747.2|13752.2|13740.2|201
1647949500000|2022-03-22 11:45:00|13759.2|13746.2|13751.2|13739.2|13759.2|13748.2|13748.2|13737.2|118
1647949800000|2022-03-22 11:50:00|13753.2|13740.2|13748.2|13736.2|13753.2|13742.2|13747.2|13736.2|101
1647950100000|2022-03-22 11:55:00|13749.2|13737.2|13749.2|13738.2|13749.2|13738.2|13745.2|13733.2|106
1647950400000|2022-03-22 12:00:00|13748.2|13737.2|13746.2|13735.2|13751.2|13738.2|13745.2|13734.2|439
1647950700000|2022-03-22 12:05:00|13747.2|13736.2|13747.2|13736.2|13754.2|13743.2|13747.2|13736.2|267
1647951000000|2022-03-22 12:10:00|13748.2|13737.2|13753.2|13742.2|13756.2|13745.2|13747.2|13736.2|507
1647951300000|2022-03-22 12:15:00|13752.2|13741.2|13753.2|13742.2|13756.2|13744.2|13750.2|13739.2|258
1647951600000|2022-03-22 12:20:00|13752.2|13741.2|13750.2|13738.2|13754.2|13742.2|13748.2|13736.2|124
1647951900000|2022-03-22 12:25:00|13751.2|13739.2|13752.2|13741.2|13753.2|13742.2|13745.2|13734.2|113
1647952200000|2022-03-22 12:30:00|13751.2|13740.2|13747.2|13736.2|13752.2|13741.2|13744.2|13733.2|135
1647952500000|2022-03-22 12:35:00|13746.2|13735.2|13746.2|13735.2|13748.2|13737.2|13740.2|13729.2|187
1647952800000|2022-03-22 12:40:00|13745.2|13734.2|13741.2|13730.2|13747.2|13736.2|13737.2|13726.2|699
1647953100000|2022-03-22 12:45:00|13742.2|13729.2|13740.2|13728.2|13744.2|13733.2|13737.2|13726.2|366
1647953400000|2022-03-22 12:50:00|13739.2|13729.2|13737.2|13726.2|13741.2|13729.2|13734.2|13723.2|223
1647953700000|2022-03-22 12:55:00|13738.2|13725.2|13744.2|13732.2|13745.2|13734.2|13736.2|13725.2|234
1647954000000|2022-03-22 13:00:00|13745.2|13733.2|13737.2|13726.2|13748.2|13737.2|13737.2|13726.2|296
1647954300000|2022-03-22 13:05:00|13738.2|13725.2|13736.2|13724.2|13738.2|13726.2|13734.2|13722.2|382
1647954600000|2022-03-22 13:10:00|13735.2|13723.2|13743.2|13731.2|13746.2|13735.2|13733.2|13722.2|684
1647954900000|2022-03-22 13:15:00|13742.2|13730.2|13738.2|13727.2|13743.2|13731.2|13734.2|13723.2|396
1647955200000|2022-03-22 13:20:00|13739.2|13728.2|13734.2|13722.2|13741.2|13729.2|13732.2|13720.2|627
1647955500000|2022-03-22 13:25:00|13735.2|13723.2|13743.2|13731.2|13743.2|13732.2|13734.2|13723.2|703
1647955800000|2022-03-22 13:30:00|13745.2|13732.2|13757.2|13745.2|13773.2|13762.2|13728.2|13716.2|2360
1647956100000|2022-03-22 13:35:00|13758.2|13746.2|13772.2|13761.2|13774.2|13762.2|13747.2|13736.2|1753
1647956400000|2022-03-22 13:40:00|13771.2|13759.2|13758.2|13746.2|13772.2|13761.2|13753.2|13742.2|557
1647956700000|2022-03-22 13:45:00|13757.2|13747.2|13767.2|13756.2|13767.2|13756.2|13738.2|13727.2|1512
1647957000000|2022-03-22 13:50:00|13766.2|13755.2|13764.2|13753.2|13768.2|13757.2|13738.2|13727.2|633
1647957300000|2022-03-22 13:55:00|13763.2|13752.2|13762.2|13751.2|13770.2|13759.2|13757.2|13746.2|855
1647957600000|2022-03-22 14:00:00|13763.2|13752.2|13779.2|13767.2|13788.2|13776.2|13762.2|13751.2|1165
1647957900000|2022-03-22 14:05:00|13778.2|13768.2|13770.2|13759.2|13781.2|13769.2|13758.2|13747.2|572
1647958200000|2022-03-22 14:10:00|13769.2|13757.2|13775.2|13763.2|13777.2|13765.2|13763.2|13752.2|388
1647958500000|2022-03-22 14:15:00|13776.2|13764.2|13783.2|13771.2|13785.2|13774.2|13770.2|13759.2|725
1647958800000|2022-03-22 14:20:00|13782.2|13772.2|13798.2|13787.2|13799.2|13787.2|13781.2|13770.2|924
1647959100000|2022-03-22 14:25:00|13797.2|13786.2|13795.2|13784.2|13799.2|13787.2|13788.2|13777.2|868
1647959400000|2022-03-22 14:30:00|13796.2|13785.2|13822.2|13811.2|13822.2|13811.2|13796.2|13785.2|2466
1647959700000|2022-03-22 14:35:00|13821.2|13810.2|13812.2|13801.2|13823.2|13812.2|13806.2|13795.2|1330
1647960000000|2022-03-22 14:40:00|13813.2|13800.2|13816.2|13804.2|13821.2|13810.2|13802.2|13791.2|1200
1647960300000|2022-03-22 14:45:00|13815.2|13805.2|13823.2|13811.2|13828.2|13817.2|13814.2|13803.2|750
1647960600000|2022-03-22 14:50:00|13822.2|13812.2|13832.2|13820.2|13833.2|13821.2|13817.2|13806.2|688
1647960900000|2022-03-22 14:55:00|13831.2|13821.2|13826.2|13815.2|13836.2|13825.2|13824.2|13813.2|641
1647961200000|2022-03-22 15:00:00|13827.2|13817.2|13830.2|13818.2|13835.2|13824.2|13816.2|13805.2|1466
1647961500000|2022-03-22 15:05:00|13829.2|13817.2|13830.2|13818.2|13833.2|13822.2|13827.2|13816.2|624
1647961800000|2022-03-22 15:10:00|13829.2|13817.2|13829.2|13818.2|13833.2|13822.2|13825.2|13814.2|679
1647962100000|2022-03-22 15:15:00|13828.2|13817.2|13822.2|13810.2|13831.2|13820.2|13817.2|13806.2|546
1647962400000|2022-03-22 15:20:00|13821.2|13809.2|13817.2|13806.2|13821.2|13809.2|13808.2|13796.2|461
1647962700000|2022-03-22 15:25:00|13816.2|13805.2|13799.2|13788.2|13819.2|13807.2|13798.2|13787.2|1027
1647963000000|2022-03-22 15:30:00|13798.2|13787.2|13798.2|13786.2|13809.2|13797.2|13782.2|13771.2|1033
1647963300000|2022-03-22 15:35:00|13799.2|13787.2|13805.2|13793.2|13805.2|13794.2|13795.2|13784.2|305
1647963600000|2022-03-22 15:40:00|13804.2|13794.2|13784.2|13772.2|13805.2|13794.2|13782.2|13771.2|528
1647963900000|2022-03-22 15:45:00|13785.2|13773.2|13797.2|13786.2|13798.2|13787.2|13781.2|13770.2|438
1647964200000|2022-03-22 15:50:00|13796.2|13785.2|13792.2|13781.2|13798.2|13787.2|13789.2|13777.2|370
1647964500000|2022-03-22 15:55:00|13791.2|13780.2|13787.2|13776.2|13792.2|13781.2|13784.2|13773.2|202
1647964800000|2022-03-22 16:00:00|13788.2|13775.2|13796.2|13785.2|13796.2|13785.2|13785.2|13773.2|763
1647965100000|2022-03-22 16:05:00|13795.2|13784.2|13801.2|13790.2|13809.2|13798.2|13793.2|13781.2|1046
1647965400000|2022-03-22 16:10:00|13802.2|13791.2|13808.2|13797.2|13813.2|13802.2|13801.2|13789.2|746
1647965700000|2022-03-22 16:15:00|13809.2|13796.2|13809.2|13798.2|13815.2|13803.2|13802.2|13791.2|1071
1647966000000|2022-03-22 16:20:00|13810.2|13799.2|13796.2|13784.2|13810.2|13799.2|13781.2|13769.2|579
1647966300000|2022-03-22 16:25:00|13795.2|13785.2|13787.2|13775.2|13796.2|13785.2|13782.2|13770.2|315
1647966600000|2022-03-22 16:30:00|13786.2|13774.2|13782.2|13771.2|13786.2|13775.2|13773.2|13761.2|350
1647966900000|2022-03-22 16:35:00|13783.2|13770.2|13782.2|13770.2|13789.2|13778.2|13779.2|13768.2|293
1647967200000|2022-03-22 16:40:00|13781.2|13769.2|13780.2|13768.2|13785.2|13774.2|13777.2|13766.2|132
1647967500000|2022-03-22 16:45:00|13779.2|13769.2|13791.2|13779.2|13792.2|13780.2|13776.2|13765.2|293
1647967800000|2022-03-22 16:50:00|13790.2|13780.2|13810.2|13799.2|13814.2|13802.2|13790.2|13779.2|1555
1647968100000|2022-03-22 16:55:00|13809.2|13798.2|13802.2|13790.2|13809.2|13798.2|13794.2|13782.2|365
1647968400000|2022-03-22 17:00:00|13801.2|13791.2|13811.2|13800.2|13813.2|13801.2|13800.2|13788.2|511
1647968700000|2022-03-22 17:05:00|13812.2|13802.2|13819.2|13808.2|13821.2|13809.2|13811.2|13799.2|1241
1647969000000|2022-03-22 17:10:00|13817.2|13807.2|13807.2|13796.2|13824.2|13812.2|13805.2|13794.2|638
1647969300000|2022-03-22 17:15:00|13806.2|13795.2|13808.2|13796.2|13814.2|13803.2|13801.2|13789.2|193
1647969600000|2022-03-22 17:20:00|13807.2|13797.2|13801.2|13790.2|13809.2|13797.2|13800.2|13789.2|148
1647969900000|2022-03-22 17:25:00|13802.2|13791.2|13801.2|13790.2|13803.2|13792.2|13800.2|13789.2|43
1647970200000|2022-03-22 17:30:00|13802.2|13791.2|13807.2|13795.2|13807.2|13796.2|13802.2|13790.2|79
1647970500000|2022-03-22 17:35:00|13808.2|13796.2|13806.2|13795.2|13812.2|13800.2|13801.2|13789.2|272
1647970800000|2022-03-22 17:40:00|13807.2|13794.2|13808.2|13796.2|13809.2|13797.2|13803.2|13792.2|54
1647971100000|2022-03-22 17:45:00|13807.2|13797.2|13807.2|13795.2|13809.2|13798.2|13804.2|13793.2|38
1647971400000|2022-03-22 17:50:00|13806.2|13796.2|13804.2|13793.2|13807.2|13796.2|13798.2|13787.2|117
1647971700000|2022-03-22 17:55:00|13803.2|13792.2|13805.2|13794.2|13805.2|13794.2|13801.2|13790.2|29
1647972000000|2022-03-22 18:00:00|13808.2|13797.2|13802.2|13791.2|13809.2|13797.2|13798.2|13787.2|203
1647972300000|2022-03-22 18:05:00|13801.2|13790.2|13802.2|13790.2|13806.2|13794.2|13797.2|13786.2|91
1647972600000|2022-03-22 18:10:00|13801.2|13791.2|13801.2|13789.2|13805.2|13793.2|13799.2|13788.2|72
1647972900000|2022-03-22 18:15:00|13800.2|13790.2|13808.2|13797.2|13808.2|13797.2|13800.2|13788.2|116
1647973200000|2022-03-22 18:20:00|13809.2|13798.2|13798.2|13786.2|13809.2|13798.2|13797.2|13785.2|149
1647973500000|2022-03-22 18:25:00|13797.2|13785.2|13790.2|13778.2|13797.2|13786.2|13784.2|13773.2|348
1647973800000|2022-03-22 18:30:00|13791.2|13779.2|13803.2|13791.2|13803.2|13792.2|13782.2|13770.2|262
1647974100000|2022-03-22 18:35:00|13802.2|13790.2|13784.2|13773.2|13802.2|13791.2|13783.2|13771.2|160
1647974400000|2022-03-22 18:40:00|13783.2|13772.2|13783.2|13771.2|13785.2|13773.2|13780.2|13769.2|145
1647974700000|2022-03-22 18:45:00|13782.2|13772.2|13782.2|13770.2|13787.2|13776.2|13780.2|13769.2|222
1647975000000|2022-03-22 18:50:00|13781.2|13771.2|13789.2|13777.2|13791.2|13779.2|13781.2|13769.2|277
1647975300000|2022-03-22 18:55:00|13790.2|13778.2|13793.2|13782.2|13797.2|13785.2|13790.2|13778.2|164
1647975600000|2022-03-22 19:00:00|13794.2|13783.2|13794.2|13783.2|13796.2|13785.2|13793.2|13782.2|168
1647975900000|2022-03-22 19:05:00|13793.2|13782.2|13795.2|13783.2|13795.2|13783.2|13789.2|13778.2|244
1647976200000|2022-03-22 19:10:00|13794.2|13782.2|13791.2|13780.2|13795.2|13783.2|13785.2|13773.2|214
1647976500000|2022-03-22 19:15:00|13792.2|13779.2|13786.2|13775.2|13797.2|13785.2|13786.2|13775.2|205
1647976800000|2022-03-22 19:20:00|13788.2|13774.2|13785.2|13774.2|13788.2|13777.2|13775.2|13764.2|260
1647977100000|2022-03-22 19:25:00|13786.2|13773.2|13786.2|13775.2|13788.2|13776.2|13782.2|13770.2|177
1647977400000|2022-03-22 19:30:00|13785.2|13773.2|13783.2|13772.2|13787.2|13775.2|13780.2|13768.2|143
1647977700000|2022-03-22 19:35:00|13782.2|13771.2|13786.2|13774.2|13788.2|13776.2|13781.2|13770.2|182
1647978000000|2022-03-22 19:40:00|13785.2|13773.2|13787.7|13777.7|13788.2|13777.7|13782.2|13771.2|173
1647978300000|2022-03-22 19:45:00|13786.7|13776.7|13793.7|13783.7|13797.2|13787.2|13785.7|13775.7|336
1647978600000|2022-03-22 19:50:00|13794.7|13784.7|13792.7|13782.7|13798.7|13788.7|13792.7|13782.7|661
1647978900000|2022-03-22 19:55:00|13794.2|13784.2|13789.2|13779.2|13794.2|13784.2|13783.2|13773.2|575
1647979200000|2022-03-22 20:00:00|13788.7|13778.7|13787.2|13777.2|13790.2|13780.2|13784.2|13774.2|160
1647979500000|2022-03-22 20:05:00|13786.7|13776.7|13786.2|13776.2|13786.7|13776.7|13784.2|13774.2|19
1647979800000|2022-03-22 20:10:00|13785.7|13775.7|13782.7|13772.7|13786.2|13776.2|13781.7|13771.7|12
1647980100000|2022-03-22 20:15:00|13783.7|13773.7|13785.2|13775.2|13787.2|13777.2|13783.7|13773.7|38
1647980400000|2022-03-22 20:20:00|13785.7|13775.7|13786.2|13776.2|13786.7|13776.7|13785.7|13775.7|7
1647980700000|2022-03-22 20:25:00|13785.7|13775.7|13786.2|13776.2|13786.7|13776.7|13785.7|13775.7|5
1647981000000|2022-03-22 20:30:00|13785.7|13775.7|13789.2|13779.2|13789.2|13779.2|13785.2|13775.2|54
1647981300000|2022-03-22 20:35:00|13788.7|13778.7|13788.7|13778.7|13789.2|13779.2|13788.2|13778.2|6
1647981600000|2022-03-22 20:40:00|13789.2|13779.2|13790.2|13780.2|13790.2|13780.2|13789.2|13779.2|41
1647981900000|2022-03-22 20:45:00|13790.7|13780.7|13795.2|13785.2|13796.7|13786.7|13790.2|13780.2|42
1647982200000|2022-03-22 20:50:00|13794.7|13784.7|13794.2|13784.2|13795.2|13785.2|13794.2|13784.2|11
1647982500000|2022-03-22 20:55:00|13794.7|13784.7|13796.7|13786.7|13796.7|13786.7|13793.7|13783.7|79
1647982800000|2022-03-22 21:00:00|13795.7|13785.7|13795.7|13785.7|13796.7|13786.7|13795.7|13785.7|2
1647983100000|2022-03-22 21:05:00|13794.7|13784.7|13793.2|13783.2|13794.7|13784.7|13793.2|13783.2|3
1647983400000|2022-03-22 21:10:00|13792.7|13782.7|13788.2|13778.2|13793.2|13783.2|13788.2|13778.2|9
1647983700000|2022-03-22 21:15:00|13799.4|13775.4|13798.7|13774.7|13799.4|13775.4|13798.6|13774.6|0
1647984000000|2022-03-22 21:20:00|13798.9|13774.9|13797.1|13773.1|13798.9|13774.9|13797.1|13773.1|0
1647984300000|2022-03-22 21:25:00|13797.3|13773.3|13800.4|13776.4|13800.4|13776.4|13797.3|13773.3|0
1647984600000|2022-03-22 21:30:00|13801|13777|13798.7|13774.7|13801|13777|13798.7|13774.7|0
1647984900000|2022-03-22 21:35:00|13798|13774|13798.9|13774.9|13799.5|13775.5|13798|13774|0
1647985200000|2022-03-22 21:40:00|13798.5|13774.5|13798.9|13774.9|13798.9|13774.9|13798.5|13774.5|0
1647985500000|2022-03-22 21:45:00|13799.1|13775.1|13799.2|13775.2|13799.6|13775.6|13799|13775|0
1647985800000|2022-03-22 21:50:00|13799.7|13775.7|13798.7|13774.7|13799.7|13775.7|13797.5|13773.5|0
1647986100000|2022-03-22 21:55:00|13798.6|13774.6|13796.5|13772.5|13798.8|13774.8|13796.2|13772.2|0
1647986400000|2022-03-22 22:00:00|13796.2|13772.2|13793.7|13769.7|13798.6|13774.6|13787.2|13763.2|0
1647986700000|2022-03-22 22:05:00|13794|13770|13777.9|13753.9|13794.3|13770.3|13777.3|13753.3|0
1647987000000|2022-03-22 22:10:00|13778.2|13754.2|13782.2|13758.2|13783.1|13759.1|13776.8|13752.8|0
1647987300000|2022-03-22 22:15:00|13782.5|13758.5|13787.7|13763.7|13788.6|13764.6|13782.2|13758.2|0
1647987600000|2022-03-22 22:20:00|13787.4|13763.4|13793.6|13769.6|13794.3|13770.3|13787.4|13763.4|0
1647987900000|2022-03-22 22:25:00|13794.3|13770.3|13793.6|13769.6|13794.9|13770.9|13790.6|13766.6|0
1647988200000|2022-03-22 22:30:00|13793|13769|13791.2|13767.2|13795.5|13771.5|13791.2|13767.2|0
1647988500000|2022-03-22 22:35:00|13791.8|13767.8|13796.7|13772.7|13796.7|13772.7|13791.8|13767.8|0
1647988800000|2022-03-22 22:40:00|13796.4|13772.4|13807.2|13783.2|13807.2|13783.2|13796.1|13772.1|0
1647989100000|2022-03-22 22:45:00|13806.5|13782.5|13802.3|13778.3|13808.4|13784.4|13801.6|13777.6|0
1647989400000|2022-03-22 22:50:00|13801.6|13777.6|13802.3|13778.3|13805.9|13781.9|13800.4|13776.4|0
1647989700000|2022-03-22 22:55:00|13802.9|13778.9|13800.4|13776.4|13803.5|13779.5|13799.8|13775.8|0
1647990000000|2022-03-22 23:00:00|13800.7|13776.7|13802.9|13778.9|13802.9|13778.9|13799.8|13775.8|0
1647990300000|2022-03-22 23:05:00|13802.3|13778.3|13802.9|13778.9|13804.1|13780.1|13799.8|13775.8|0
1647990600000|2022-03-22 23:10:00|13803.2|13779.2|13800.4|13776.4|13803.8|13779.8|13799.8|13775.8|0
1647990900000|2022-03-22 23:15:00|13801.6|13777.6|13798.3|13774.3|13802.3|13778.3|13798|13774|0
1647991200000|2022-03-22 23:20:00|13798.6|13774.6|13796.7|13772.7|13799.2|13775.2|13796.1|13772.1|0
1647991500000|2022-03-22 23:25:00|13796.4|13772.4|13796.7|13772.7|13799.8|13775.8|13796.4|13772.4|0
1647991800000|2022-03-22 23:30:00|13797.3|13773.3|13797.3|13773.3|13798|13774|13796.7|13772.7|0
1647992100000|2022-03-22 23:35:00|13797|13773|13798.4|13774.4|13799.6|13775.6|13797|13773|0
1647992400000|2022-03-22 23:40:00|13798|13774|13798.4|13774.4|13799|13775|13797.1|13773.1|0
1647992700000|2022-03-22 23:45:00|13798|13774|13799.9|13775.9|13800.8|13776.8|13796.5|13772.5|0
1647993000000|2022-03-22 23:50:00|13800.2|13776.2|13801.4|13777.4|13803.9|13779.9|13800.2|13776.2|0
1647993300000|2022-03-22 23:55:00|13801.7|13777.7|13802.9|13778.9|13804.7|13780.7|13801.1|13777.1|0
1647993600000|2022-03-23 00:00:00|13801.7|13777.7|13802|13778|13810.9|13786.9|13800.4|13776.4|0
1647993900000|2022-03-23 00:05:00|13802.6|13778.6|13798.5|13774.5|13803.2|13779.2|13796.5|13772.5|0
1647994200000|2022-03-23 00:10:00|13799.2|13775.2|13795.7|13771.7|13799.2|13775.2|13793|13769|0
1647994500000|2022-03-23 00:15:00|13796|13772|13793.1|13769.1|13797.2|13773.2|13792.2|13768.2|0
1647994800000|2022-03-23 00:20:00|13793.4|13769.4|13794|13770|13796.7|13772.7|13789.1|13765.1|0
1647995100000|2022-03-23 00:25:00|13793.9|13769.9|13793|13769|13799.8|13775.8|13792.8|13768.8|0
1647995400000|2022-03-23 00:30:00|13792.8|13768.8|13788.8|13764.8|13793.5|13769.5|13786.7|13762.7|0
1647995700000|2022-03-23 00:35:00|13788.5|13764.5|13788.4|13764.4|13793.3|13769.3|13786.1|13762.1|0
1647996000000|2022-03-23 00:40:00|13786.6|13762.6|13791|13767|13795.6|13771.6|13786.6|13762.6|0
1647996300000|2022-03-23 00:45:00|13790.8|13766.8|13795.6|13771.6|13796.3|13772.3|13790.8|13766.8|0
1647996600000|2022-03-23 00:50:00|13796.1|13772.1|13798.3|13774.3|13802.4|13778.4|13796|13772|0
1647996900000|2022-03-23 00:55:00|13798.2|13774.2|13797.7|13773.7|13801.3|13777.3|13797.2|13773.2|0
1647997200000|2022-03-23 01:00:00|13785.7|13775.7|13778.2|13768.2|13785.7|13775.7|13768.7|13758.7|1822
1647997500000|2022-03-23 01:05:00|13778.7|13768.7|13771.2|13761.2|13781.7|13771.7|13769.7|13759.7|832
1647997800000|2022-03-23 01:10:00|13770.7|13760.7|13776.7|13766.7|13779.7|13769.7|13770.7|13760.7|631
1647998100000|2022-03-23 01:15:00|13774.7|13764.7|13808.2|13798.2|13816.7|13806.7|13768.2|13758.2|3054
1647998400000|2022-03-23 01:20:00|13811.2|13801.2|13789.2|13779.2|13818.7|13808.7|13784.2|13774.2|2384
1647998700000|2022-03-23 01:25:00|13788.7|13778.7|13766.2|13756.2|13788.7|13778.7|13763.7|13753.7|2358
1647999000000|2022-03-23 01:30:00|13765.7|13755.7|13704.7|13694.7|13771.7|13761.7|13702.7|13692.7|14584
1647999300000|2022-03-23 01:35:00|13703.7|13693.7|13683.2|13673.2|13706.2|13696.2|13658.2|13648.2|8276
1647999600000|2022-03-23 01:40:00|13682.2|13672.2|13713.7|13703.7|13727.7|13717.7|13673.7|13663.7|7432
1647999900000|2022-03-23 01:45:00|13711.2|13701.2|13685.2|13675.2|13721.2|13711.2|13677.2|13667.2|3779
1648000200000|2022-03-23 01:50:00|13684.2|13674.2|13697.2|13687.2|13717.2|13707.2|13682.2|13672.2|3956
1648000500000|2022-03-23 01:55:00|13694.2|13684.2|13707.2|13697.2|13721.2|13711.2|13685.2|13675.2|3866
1648000800000|2022-03-23 02:00:00|13709.2|13699.2|13747.2|13737.2|13760.2|13750.2|13699.2|13689.2|5900
1648001100000|2022-03-23 02:05:00|13746.2|13736.2|13746.2|13736.2|13765.2|13755.2|13735.2|13725.2|2991
1648001400000|2022-03-23 02:10:00|13745.2|13735.2|13738.2|13728.2|13751.2|13741.2|13724.2|13714.2|2496
1648001700000|2022-03-23 02:15:00|13739.2|13729.2|13774.2|13764.2|13775.2|13765.2|13736.2|13726.2|3359
1648002000000|2022-03-23 02:20:00|13776.2|13766.2|13746.2|13736.2|13782.2|13772.2|13744.2|13734.2|4433
1648002300000|2022-03-23 02:25:00|13747.2|13737.2|13749.2|13739.2|13757.2|13747.2|13733.2|13723.2|2766
1648002600000|2022-03-23 02:30:00|13748.2|13738.2|13753.2|13743.2|13755.2|13745.2|13728.2|13718.2|3562
1648002900000|2022-03-23 02:35:00|13751.2|13741.2|13764.2|13754.2|13767.2|13757.2|13746.2|13736.2|2114
1648003200000|2022-03-23 02:40:00|13763.2|13753.2|13774.2|13764.2|13774.2|13764.2|13757.2|13747.2|2247
1648003500000|2022-03-23 02:45:00|13773.2|13763.2|13774.2|13764.2|13775.2|13765.2|13757.2|13747.2|3279
1648003800000|2022-03-23 02:50:00|13775.2|13765.2|13794.2|13784.2|13797.2|13787.2|13772.2|13762.2|3962
1648004100000|2022-03-23 02:55:00|13795.2|13785.2|13807.2|13797.2|13823.2|13813.2|13792.2|13782.2|3732
1648004400000|2022-03-23 03:00:00|13808.2|13798.2|13813.2|13803.2|13827.2|13817.2|13807.2|13797.2|4120
1648004700000|2022-03-23 03:05:00|13814.2|13804.2|13781.2|13771.2|13814.2|13804.2|13776.2|13766.2|3445
1648005000000|2022-03-23 03:10:00|13778.2|13768.2|13759.2|13749.2|13791.2|13781.2|13757.2|13747.2|4282
1648005300000|2022-03-23 03:15:00|13763.2|13753.2|13741.2|13731.2|13770.2|13760.2|13736.2|13726.2|3469
1648005600000|2022-03-23 03:20:00|13739.2|13729.2|13713.2|13703.2|13743.2|13733.2|13708.2|13698.2|4959
1648005900000|2022-03-23 03:25:00|13712.2|13702.2|13695.2|13685.2|13724.2|13714.2|13672.2|13662.2|4458
1648006200000|2022-03-23 03:30:00|13693.2|13683.2|13694.2|13684.2|13708.2|13698.2|13692.2|13682.2|759
1648006500000|2022-03-23 03:35:00|13693.2|13683.2|13699.2|13689.2|13705.2|13695.2|13693.2|13683.2|385
1648006800000|2022-03-23 03:40:00|13698.2|13688.2|13712.2|13702.2|13713.2|13703.2|13698.2|13688.2|416
1648007100000|2022-03-23 03:45:00|13709.2|13699.2|13702.2|13692.2|13709.2|13699.2|13698.2|13688.2|317
1648007400000|2022-03-23 03:50:00|13704.2|13694.2|13703.2|13693.2|13707.2|13697.2|13698.2|13688.2|175
1648007700000|2022-03-23 03:55:00|13702.2|13692.2|13704.2|13694.2|13711.2|13701.2|13701.2|13691.2|274
1648008000000|2022-03-23 04:00:00|13705.2|13695.2|13706.2|13696.2|13707.2|13697.2|13701.2|13691.2|156
1648008300000|2022-03-23 04:05:00|13704.2|13694.2|13704.2|13694.2|13704.2|13694.2|13699.2|13689.2|152
1648008600000|2022-03-23 04:10:00|13703.2|13693.2|13705.2|13695.2|13707.2|13697.2|13702.2|13692.2|90
1648008900000|2022-03-23 04:15:00|13703.2|13693.2|13699.2|13689.2|13709.2|13699.2|13698.2|13688.2|237
1648009200000|2022-03-23 04:20:00|13698.2|13688.2|13703.2|13693.2|13704.2|13694.2|13698.2|13688.2|130
1648009500000|2022-03-23 04:25:00|13702.2|13692.2|13702.2|13692.2|13704.2|13694.2|13701.2|13691.2|83
1648009800000|2022-03-23 04:30:00|13704.2|13694.2|13701.2|13691.2|13704.2|13694.2|13700.2|13690.2|290
1648010100000|2022-03-23 04:35:00|13699.2|13689.2|13698.2|13688.2|13702.2|13692.2|13696.2|13686.2|569
1648010400000|2022-03-23 04:40:00|13699.2|13689.2|13698.2|13688.2|13699.2|13689.2|13695.2|13685.2|91
1648010700000|2022-03-23 04:45:00|13697.2|13687.2|13699.2|13689.2|13704.2|13694.2|13697.2|13687.2|179
1648011000000|2022-03-23 04:50:00|13700.2|13690.2|13699.2|13689.2|13703.2|13693.2|13699.2|13689.2|117
1648011300000|2022-03-23 04:55:00|13701.2|13691.2|13707.2|13697.2|13709.2|13699.2|13699.2|13689.2|350
1648011600000|2022-03-23 05:00:00|13706.2|13696.2|13724.2|13714.2|13728.2|13718.2|13695.2|13685.2|5478
1648011900000|2022-03-23 05:05:00|13723.2|13713.2|13740.2|13730.2|13742.2|13732.2|13709.2|13699.2|2626
1648012200000|2022-03-23 05:10:00|13741.2|13731.2|13736.2|13726.2|13746.2|13736.2|13727.2|13717.2|3492
1648012500000|2022-03-23 05:15:00|13737.2|13727.2|13755.2|13745.2|13760.2|13750.2|13734.2|13724.2|2888
1648012800000|2022-03-23 05:20:00|13754.2|13744.2|13764.2|13754.2|13768.2|13758.2|13747.2|13737.2|3142
1648013100000|2022-03-23 05:25:00|13763.2|13753.2|13803.2|13793.2|13803.2|13793.2|13749.2|13739.2|3484
1648013400000|2022-03-23 05:30:00|13802.2|13792.2|13821.2|13811.2|13833.2|13823.2|13799.2|13789.2|5620
1648013700000|2022-03-23 05:35:00|13820.2|13810.2|13805.2|13795.2|13838.2|13828.2|13785.2|13775.2|4728
1648014000000|2022-03-23 05:40:00|13806.2|13796.2|13800.2|13790.2|13806.2|13796.2|13776.2|13766.2|3605
1648014300000|2022-03-23 05:45:00|13802.2|13792.2|13817.2|13807.2|13854.2|13844.2|13802.2|13792.2|4811
1648014600000|2022-03-23 05:50:00|13815.2|13805.2|13807.2|13797.2|13817.2|13807.2|13792.2|13782.2|2400
1648014900000|2022-03-23 05:55:00|13806.2|13796.2|13793.2|13783.2|13813.2|13803.2|13783.2|13773.2|2848
1648015200000|2022-03-23 06:00:00|13792.2|13782.2|13760.2|13750.2|13794.2|13784.2|13748.2|13738.2|4444
1648015500000|2022-03-23 06:05:00|13761.2|13751.2|13787.2|13777.2|13795.2|13785.2|13760.2|13750.2|2656
1648015800000|2022-03-23 06:10:00|13789.2|13779.2|13780.2|13770.2|13803.2|13793.2|13768.2|13758.2|2413
1648016100000|2022-03-23 06:15:00|13779.2|13769.2|13796.2|13786.2|13801.2|13791.2|13779.2|13769.2|2488
1648016400000|2022-03-23 06:20:00|13797.2|13787.2|13788.2|13778.2|13798.2|13788.2|13780.2|13770.2|1574
1648016700000|2022-03-23 06:25:00|13787.2|13777.2|13803.2|13793.2|13812.2|13802.2|13787.2|13777.2|1645
1648017000000|2022-03-23 06:30:00|13802.2|13792.2|13793.2|13783.2|13811.2|13801.2|13788.2|13778.2|2602
1648017300000|2022-03-23 06:35:00|13792.2|13782.2|13787.2|13777.2|13794.2|13784.2|13777.2|13767.2|3450
1648017600000|2022-03-23 06:40:00|13785.2|13775.2|13780.2|13770.2|13787.2|13777.2|13769.2|13759.2|3974
1648017900000|2022-03-23 06:45:00|13779.2|13769.2|13789.2|13779.2|13791.2|13781.2|13778.2|13768.2|2085
1648018200000|2022-03-23 06:50:00|13791.2|13781.2|13771.2|13761.2|13791.2|13781.2|13770.2|13760.2|2539
1648018500000|2022-03-23 06:55:00|13772.2|13762.2|13775.2|13765.2|13782.2|13772.2|13769.2|13759.2|2958
1648018800000|2022-03-23 07:00:00|13774.2|13764.2|13772.2|13762.2|13782.2|13772.2|13768.2|13758.2|1139
1648019100000|2022-03-23 07:05:00|13773.2|13763.2|13776.2|13766.2|13777.2|13767.2|13760.2|13750.2|1085
1648019400000|2022-03-23 07:10:00|13777.2|13767.2|13774.2|13764.2|13779.2|13769.2|13768.2|13758.2|811
1648019700000|2022-03-23 07:15:00|13775.2|13765.2|13770.2|13760.2|13776.2|13766.2|13764.2|13754.2|399
1648020000000|2022-03-23 07:20:00|13769.2|13759.2|13776.2|13766.2|13778.2|13768.2|13768.2|13758.2|788
1648020300000|2022-03-23 07:25:00|13777.2|13767.2|13776.2|13766.2|13779.2|13769.2|13775.2|13765.2|369
1648020600000|2022-03-23 07:30:00|13777.2|13767.2|13761.2|13751.2|13778.2|13768.2|13758.2|13748.2|569
1648020900000|2022-03-23 07:35:00|13760.2|13750.2|13757.2|13747.2|13760.2|13750.2|13745.2|13735.2|831
1648021200000|2022-03-23 07:40:00|13755.2|13745.2|13756.2|13746.2|13764.2|13754.2|13753.2|13743.2|390
1648021500000|2022-03-23 07:45:00|13754.2|13744.2|13763.2|13753.2|13766.2|13756.2|13754.2|13744.2|555
1648021800000|2022-03-23 07:50:00|13764.2|13754.2|13767.2|13757.2|13770.2|13760.2|13762.2|13752.2|369
1648022100000|2022-03-23 07:55:00|13766.2|13756.2|13768.2|13758.2|13777.2|13767.2|13766.2|13756.2|628
1648022400000|2022-03-23 08:00:00|13769.2|13757.2|13767.2|13756.2|13782.2|13770.2|13764.2|13753.2|532
1648022700000|2022-03-23 08:05:00|13768.2|13755.2|13764.2|13753.2|13777.2|13766.2|13763.2|13751.2|530
1648023000000|2022-03-23 08:10:00|13765.2|13754.2|13771.2|13760.2|13781.2|13770.2|13764.2|13752.2|340
1648023300000|2022-03-23 08:15:00|13772.2|13761.2|13751.2|13739.2|13775.2|13764.2|13750.2|13739.2|688
1648023600000|2022-03-23 08:20:00|13752.2|13740.2|13735.2|13723.2|13752.2|13741.2|13733.2|13722.2|1396
1648023900000|2022-03-23 08:25:00|13734.2|13724.2|13762.2|13751.2|13765.2|13754.2|13734.2|13724.2|1653
1648024200000|2022-03-23 08:30:00|13769|13745|13772.9|13748.9|13775|13751|13764.3|13740.3|20
1648024500000|2022-03-23 08:35:00|13772.6|13748.6|13776.5|13752.5|13778.9|13754.9|13767.5|13743.5|564
1648024800000|2022-03-23 08:40:00|13776.2|13752.2|13784.9|13760.9|13785.8|13761.8|13775.6|13751.6|0
1648025100000|2022-03-23 08:45:00|13784.6|13760.6|13791.8|13767.8|13792.5|13768.5|13780.1|13756.1|0
1648025400000|2022-03-23 08:50:00|13790|13766|13787.4|13763.4|13792.1|13768.1|13787.4|13763.4|0
1648025700000|2022-03-23 08:55:00|13787.1|13763.1|13775.1|13751.1|13789.5|13765.5|13773|13749|0
1648026000000|2022-03-23 09:00:00|13773.2|13763.2|13776.2|13765.2|13782.2|13771.2|13773.2|13762.2|530
1648026300000|2022-03-23 09:05:00|13775.2|13764.2|13757.2|13744.2|13775.2|13765.2|13757.2|13744.2|287
1648026600000|2022-03-23 09:10:00|13758.2|13745.2|13754.2|13742.2|13761.2|13750.2|13752.2|13739.2|274
1648026900000|2022-03-23 09:15:00|13753.2|13741.2|13736.2|13724.2|13753.2|13741.2|13727.2|13716.2|879
1648027200000|2022-03-23 09:20:00|13735.2|13726.2|13728.2|13717.2|13744.2|13733.2|13728.2|13717.2|248
1648027500000|2022-03-23 09:25:00|13729.2|13718.2|13725.2|13714.2|13733.2|13721.2|13725.2|13714.2|356
1648027800000|2022-03-23 09:30:00|13724.2|13712.2|13723.2|13711.2|13728.2|13716.2|13718.2|13706.2|388
1648028100000|2022-03-23 09:35:00|13722.2|13710.2|13716.2|13705.2|13723.2|13712.2|13706.2|13695.2|716
1648028400000|2022-03-23 09:40:00|13717.2|13706.2|13721.2|13709.2|13721.2|13710.2|13712.2|13700.2|445
1648028700000|2022-03-23 09:45:00|13722.2|13710.2|13703.2|13691.2|13723.2|13712.2|13703.2|13691.2|372
1648029000000|2022-03-23 09:50:00|13702.2|13692.2|13718.2|13706.2|13722.2|13711.2|13701.2|13690.2|508
1648029300000|2022-03-23 09:55:00|13719.2|13707.2|13715.2|13704.2|13720.2|13709.2|13714.2|13703.2|89
1648029600000|2022-03-23 10:00:00|13716.2|13703.2|13732.2|13721.2|13732.2|13721.2|13716.2|13703.2|192
1648029900000|2022-03-23 10:05:00|13731.2|13720.2|13722.2|13710.2|13732.2|13721.2|13722.2|13710.2|92
1648030200000|2022-03-23 10:10:00|13723.2|13711.2|13726.2|13715.2|13726.2|13715.2|13718.2|13707.2|156
1648030500000|2022-03-23 10:15:00|13727.2|13716.2|13726.2|13714.2|13732.2|13721.2|13725.2|13714.2|270
1648030800000|2022-03-23 10:20:00|13725.2|13713.2|13721.2|13710.2|13726.2|13715.2|13717.2|13705.2|68
1648031100000|2022-03-23 10:25:00|13720.2|13709.2|13702.2|13691.2|13720.2|13710.2|13702.2|13691.2|235
1648031400000|2022-03-23 10:30:00|13703.2|13692.2|13706.2|13695.2|13711.2|13700.2|13700.2|13689.2|230
1648031700000|2022-03-23 10:35:00|13707.2|13696.2|13706.2|13695.2|13713.2|13702.2|13706.2|13694.2|103
1648032000000|2022-03-23 10:40:00|13707.2|13696.2|13703.2|13691.2|13709.2|13698.2|13702.2|13691.2|175
1648032300000|2022-03-23 10:45:00|13702.2|13690.2|13710.2|13698.2|13711.2|13700.2|13701.2|13690.2|76
1648032600000|2022-03-23 10:50:00|13711.2|13699.2|13707.2|13696.2|13712.2|13701.2|13707.2|13695.2|89
1648032900000|2022-03-23 10:55:00|13706.2|13695.2|13707.2|13696.2|13708.2|13697.2|13701.2|13690.2|210
1648033200000|2022-03-23 11:00:00|13708.2|13698.2|13714.2|13703.2|13714.2|13703.2|13708.2|13696.2|98
1648033500000|2022-03-23 11:05:00|13715.2|13702.2|13701.2|13690.2|13715.2|13702.2|13701.2|13690.2|69
1648033800000|2022-03-23 11:10:00|13702.2|13691.2|13700.2|13689.2|13704.2|13693.2|13698.2|13686.2|156
1648034100000|2022-03-23 11:15:00|13701.2|13690.2|13699.2|13687.2|13702.2|13691.2|13697.2|13686.2|193
1648034400000|2022-03-23 11:20:00|13698.2|13688.2|13698.2|13687.2|13701.2|13690.2|13696.2|13685.2|237
1648034700000|2022-03-23 11:25:00|13699.2|13688.2|13692.2|13680.2|13700.2|13689.2|13691.2|13680.2|286
1648035000000|2022-03-23 11:30:00|13691.2|13681.2|13695.2|13684.2|13695.2|13684.2|13691.2|13680.2|112
1648035300000|2022-03-23 11:35:00|13696.2|13683.2|13699.2|13688.2|13701.2|13690.2|13695.2|13683.2|204
1648035600000|2022-03-23 11:40:00|13700.2|13689.2|13687.2|13676.2|13700.2|13689.2|13687.2|13676.2|296
1648035900000|2022-03-23 11:45:00|13688.2|13677.2|13692.2|13681.2|13692.2|13681.2|13684.2|13673.2|246
1648036200000|2022-03-23 11:50:00|13691.2|13680.2|13698.2|13687.2|13701.2|13690.2|13686.2|13675.2|205
1648036500000|2022-03-23 11:55:00|13699.2|13688.2|13699.2|13688.2|13701.2|13690.2|13697.2|13685.2|119
1648036800000|2022-03-23 12:00:00|13700.2|13689.2|13695.2|13684.2|13704.2|13692.2|13695.2|13684.2|184
1648037100000|2022-03-23 12:05:00|13696.2|13685.2|13700.2|13689.2|13703.2|13692.2|13691.2|13680.2|243
1648037400000|2022-03-23 12:10:00|13699.2|13688.2|13693.2|13682.2|13701.2|13689.2|13691.2|13680.2|285
1648037700000|2022-03-23 12:15:00|13694.2|13683.2|13690.2|13678.2|13694.2|13683.2|13689.2|13677.2|117
1648038000000|2022-03-23 12:20:00|13689.2|13677.2|13684.2|13673.2|13693.2|13681.2|13684.2|13673.2|251
1648038300000|2022-03-23 12:25:00|13685.2|13674.2|13690.2|13679.2|13691.2|13680.2|13684.2|13673.2|131
1648038600000|2022-03-23 12:30:00|13691.2|13680.2|13690.2|13679.2|13694.2|13682.2|13687.2|13676.2|164
1648038900000|2022-03-23 12:35:00|13691.2|13678.2|13686.2|13675.2|13691.2|13680.2|13683.2|13672.2|151
1648039200000|2022-03-23 12:40:00|13685.2|13674.2|13700.2|13689.2|13702.2|13690.2|13684.2|13673.2|252
1648039500000|2022-03-23 12:45:00|13699.2|13688.2|13700.2|13688.2|13707.2|13695.2|13698.2|13686.2|124
1648039800000|2022-03-23 12:50:00|13699.2|13687.2|13688.2|13677.2|13699.2|13687.2|13688.2|13677.2|269
1648040100000|2022-03-23 12:55:00|13687.2|13676.2|13688.2|13676.2|13691.2|13679.2|13686.2|13675.2|65
1648040400000|2022-03-23 13:00:00|13689.2|13677.2|13684.2|13673.2|13690.2|13679.2|13684.2|13673.2|154
1648040700000|2022-03-23 13:05:00|13685.2|13672.2|13685.2|13674.2|13689.2|13678.2|13682.2|13671.2|567
1648041000000|2022-03-23 13:10:00|13686.2|13675.2|13682.2|13671.2|13686.2|13675.2|13678.2|13666.2|308
1648041300000|2022-03-23 13:15:00|13681.2|13670.2|13687.2|13675.2|13688.2|13676.2|13681.2|13670.2|73
1648041600000|2022-03-23 13:20:00|13688.2|13676.2|13695.2|13684.2|13696.2|13685.2|13683.2|13672.2|177
1648041900000|2022-03-23 13:25:00|13696.2|13685.2|13692.2|13681.2|13702.2|13690.2|13692.2|13681.2|363
1648042200000|2022-03-23 13:30:00|13693.2|13682.2|13685.2|13673.2|13699.2|13688.2|13679.2|13668.2|1286
1648042500000|2022-03-23 13:35:00|13684.2|13672.2|13690.2|13678.2|13700.2|13688.2|13682.2|13671.2|768
1648042800000|2022-03-23 13:40:00|13691.2|13679.2|13710.2|13698.2|13714.2|13703.2|13686.2|13674.2|656
1648043100000|2022-03-23 13:45:00|13711.2|13699.2|13697.2|13686.2|13712.2|13701.2|13691.2|13680.2|543
1648043400000|2022-03-23 13:50:00|13698.2|13687.2|13709.2|13698.2|13711.2|13700.2|13693.2|13682.2|557
1648043700000|2022-03-23 13:55:00|13710.2|13697.2|13695.2|13683.2|13710.2|13699.2|13691.2|13680.2|786
1648044000000|2022-03-23 14:00:00|13694.2|13684.2|13703.2|13691.2|13710.2|13698.2|13690.2|13679.2|561
1648044300000|2022-03-23 14:05:00|13704.2|13692.2|13719.2|13708.2|13722.2|13711.2|13701.2|13690.2|414
1648044600000|2022-03-23 14:10:00|13718.2|13707.2|13725.2|13714.2|13725.2|13714.2|13711.2|13699.2|420
1648044900000|2022-03-23 14:15:00|13726.2|13713.2|13740.2|13729.2|13740.2|13729.2|13724.2|13713.2|676
1648045200000|2022-03-23 14:20:00|13739.2|13728.2|13733.2|13722.2|13741.2|13729.2|13724.2|13712.2|571
1648045500000|2022-03-23 14:25:00|13732.2|13721.2|13730.2|13719.2|13733.2|13722.2|13717.2|13706.2|415
1648045800000|2022-03-23 14:30:00|13731.2|13718.2|13731.2|13719.2|13738.2|13726.2|13728.2|13717.2|425
1648046100000|2022-03-23 14:35:00|13730.2|13720.2|13736.2|13724.2|13738.2|13727.2|13723.2|13712.2|226
1648046400000|2022-03-23 14:40:00|13735.2|13725.2|13725.2|13713.2|13735.2|13725.2|13719.2|13708.2|357
1648046700000|2022-03-23 14:45:00|13724.2|13712.2|13729.2|13717.2|13730.2|13718.2|13718.2|13707.2|380
1648047000000|2022-03-23 14:50:00|13730.2|13718.2|13729.2|13718.2|13732.2|13720.2|13719.2|13707.2|225
1648047300000|2022-03-23 14:55:00|13730.2|13717.2|13733.2|13722.2|13736.2|13725.2|13727.2|13716.2|419
1648047600000|2022-03-23 15:00:00|13734.2|13723.2|13733.2|13722.2|13744.2|13732.2|13732.2|13720.2|419
1648047900000|2022-03-23 15:05:00|13732.2|13721.2|13742.2|13731.2|13745.2|13733.2|13732.2|13721.2|412
1648048200000|2022-03-23 15:10:00|13741.2|13730.2|13752.2|13741.2|13752.2|13741.2|13740.2|13729.2|565
1648048500000|2022-03-23 15:15:00|13753.2|13740.2|13728.2|13716.2|13753.2|13741.2|13727.2|13716.2|371
1648048800000|2022-03-23 15:20:00|13729.2|13717.2|13748.2|13737.2|13750.2|13739.2|13729.2|13717.2|439
1648049100000|2022-03-23 15:25:00|13747.2|13736.2|13771.2|13760.2|13771.2|13760.2|13747.2|13736.2|891
1648049400000|2022-03-23 15:30:00|13772.2|13759.2|13774.2|13762.2|13775.2|13764.2|13766.2|13754.2|933
1648049700000|2022-03-23 15:35:00|13773.2|13761.2|13785.2|13774.2|13789.2|13777.2|13770.2|13759.2|1017
1648050000000|2022-03-23 15:40:00|13786.2|13775.2|13789.2|13778.2|13790.2|13779.2|13765.2|13754.2|880
1648050300000|2022-03-23 15:45:00|13788.2|13777.2|13789.2|13778.2|13802.2|13791.2|13787.2|13776.2|751
1648050600000|2022-03-23 15:50:00|13790.2|13779.2|13793.2|13781.2|13804.2|13793.2|13789.2|13777.2|595
1648050900000|2022-03-23 15:55:00|13792.2|13780.2|13789.2|13778.2|13792.2|13781.2|13785.2|13774.2|533
1648051200000|2022-03-23 16:00:00|13790.2|13779.2|13790.2|13778.2|13797.2|13786.2|13785.2|13773.2|642
1648051500000|2022-03-23 16:05:00|13789.2|13779.2|13789.2|13778.2|13790.2|13779.2|13778.2|13766.2|774
1648051800000|2022-03-23 16:10:00|13788.2|13776.2|13789.2|13778.2|13790.2|13779.2|13777.2|13766.2|860
1648052100000|2022-03-23 16:15:00|13790.2|13777.2|13789.2|13778.2|13794.2|13783.2|13785.2|13774.2|471
1648052400000|2022-03-23 16:20:00|13788.2|13777.2|13791.2|13779.2|13791.2|13780.2|13787.2|13776.2|409
1648052700000|2022-03-23 16:25:00|13792.2|13780.2|13790.2|13778.2|13792.2|13781.2|13781.2|13769.2|630
1648053000000|2022-03-23 16:30:00|13791.2|13779.2|13780.2|13768.2|13792.2|13780.2|13778.2|13767.2|406
1648053300000|2022-03-23 16:35:00|13779.2|13767.2|13787.2|13776.2|13791.2|13780.2|13769.2|13757.2|326
1648053600000|2022-03-23 16:40:00|13786.2|13775.2|13761.2|13749.2|13788.2|13776.2|13760.2|13749.2|217
1648053900000|2022-03-23 16:45:00|13762.2|13751.2|13775.2|13764.2|13778.2|13767.2|13755.2|13744.2|223
1648054200000|2022-03-23 16:50:00|13774.2|13762.2|13779.2|13767.2|13785.2|13774.2|13772.2|13760.2|94
1648054500000|2022-03-23 16:55:00|13778.2|13766.2|13777.2|13766.2|13784.2|13772.2|13773.2|13762.2|150
1648054800000|2022-03-23 17:00:00|13776.2|13765.2|13762.2|13750.2|13781.2|13769.2|13761.2|13749.2|169
1648055100000|2022-03-23 17:05:00|13761.2|13749.2|13772.2|13760.2|13773.2|13761.2|13760.2|13749.2|70
1648055400000|2022-03-23 17:10:00|13773.2|13761.2|13760.2|13749.2|13774.2|13762.2|13757.2|13746.2|174
1648055700000|2022-03-23 17:15:00|13761.2|13750.2|13743.2|13732.2|13762.2|13751.2|13743.2|13732.2|342
1648056000000|2022-03-23 17:20:00|13744.2|13733.2|13737.2|13726.2|13748.2|13737.2|13730.2|13719.2|446
1648056300000|2022-03-23 17:25:00|13738.2|13727.2|13723.2|13712.2|13738.2|13727.2|13723.2|13711.2|424
1648056600000|2022-03-23 17:30:00|13722.2|13711.2|13742.2|13730.2|13743.2|13732.2|13721.2|13710.2|244
1648056900000|2022-03-23 17:35:00|13741.2|13729.2|13733.2|13722.2|13742.2|13730.2|13733.2|13722.2|193
1648057200000|2022-03-23 17:40:00|13734.2|13723.2|13723.2|13712.2|13734.2|13723.2|13723.2|13712.2|224
1648057500000|2022-03-23 17:45:00|13724.2|13711.2|13727.2|13716.2|13731.2|13720.2|13721.2|13710.2|128
1648057800000|2022-03-23 17:50:00|13726.2|13715.2|13741.2|13730.2|13741.2|13730.2|13723.2|13712.2|52
1648058100000|2022-03-23 17:55:00|13742.2|13729.2|13736.2|13724.2|13744.2|13733.2|13729.2|13718.2|97
1648058400000|2022-03-23 18:00:00|13737.2|13725.2|13743.2|13731.2|13745.2|13734.2|13729.2|13717.2|146
1648058700000|2022-03-23 18:05:00|13742.2|13730.2|13723.2|13711.2|13742.2|13730.2|13721.2|13710.2|126
1648059000000|2022-03-23 18:10:00|13724.2|13712.2|13726.2|13715.2|13729.2|13717.2|13721.2|13710.2|77
1648059300000|2022-03-23 18:15:00|13725.2|13714.2|13745.2|13733.2|13746.2|13735.2|13722.2|13711.2|276
1648059600000|2022-03-23 18:20:00|13746.2|13734.2|13733.2|13721.2|13750.2|13738.2|13731.2|13720.2|130
1648059900000|2022-03-23 18:25:00|13732.2|13720.2|13741.2|13730.2|13742.2|13730.2|13728.2|13717.2|78
1648060200000|2022-03-23 18:30:00|13742.2|13731.2|13730.2|13718.2|13742.2|13731.2|13728.2|13717.2|97
1648060500000|2022-03-23 18:35:00|13729.2|13717.2|13730.2|13719.2|13735.2|13724.2|13722.2|13711.2|181
1648060800000|2022-03-23 18:40:00|13731.2|13720.2|13740.2|13728.2|13740.2|13729.2|13727.2|13716.2|117
1648061100000|2022-03-23 18:45:00|13739.2|13729.2|13755.2|13743.2|13755.2|13743.2|13734.2|13723.2|184
1648061400000|2022-03-23 18:50:00|13756.2|13744.2|13754.2|13743.2|13756.2|13745.2|13745.2|13733.2|116
1648061700000|2022-03-23 18:55:00|13755.2|13744.2|13745.2|13733.2|13758.2|13747.2|13740.2|13728.2|193
1648062000000|2022-03-23 19:00:00|13744.2|13734.2|13748.2|13736.2|13756.2|13745.2|13739.2|13727.2|127
1648062300000|2022-03-23 19:05:00|13747.2|13735.2|13738.2|13726.2|13747.2|13735.2|13735.2|13724.2|56
1648062600000|2022-03-23 19:10:00|13737.2|13727.2|13743.2|13731.2|13744.2|13732.2|13735.2|13723.2|52
1648062900000|2022-03-23 19:15:00|13742.2|13730.2|13737.2|13725.2|13743.2|13732.2|13737.2|13725.2|16
1648063200000|2022-03-23 19:20:00|13736.2|13726.2|13749.2|13737.2|13749.2|13738.2|13734.2|13723.2|71
1648063500000|2022-03-23 19:25:00|13748.2|13736.2|13750.2|13738.2|13751.2|13740.2|13745.2|13733.2|116
1648063800000|2022-03-23 19:30:00|13749.2|13736.2|13743.2|13732.2|13755.2|13744.2|13742.2|13730.2|116
1648064100000|2022-03-23 19:35:00|13742.2|13731.2|13739.2|13727.2|13745.2|13734.2|13739.2|13727.2|70
1648064400000|2022-03-23 19:40:00|13738.2|13726.2|13747.2|13737.2|13751.2|13739.2|13729.2|13717.2|177
1648064700000|2022-03-23 19:45:00|13747.7|13737.7|13741.2|13731.2|13755.7|13745.7|13739.7|13729.7|358
1648065000000|2022-03-23 19:50:00|13740.7|13730.7|13735.2|13725.2|13740.7|13730.7|13727.2|13717.2|401
1648065300000|2022-03-23 19:55:00|13736.7|13726.7|13731.2|13721.2|13739.7|13729.7|13730.7|13720.7|457
1648065600000|2022-03-23 20:00:00|13732.2|13722.2|13735.7|13725.7|13737.7|13727.7|13732.2|13722.2|43
1648065900000|2022-03-23 20:05:00|13735.2|13725.2|13734.7|13724.7|13735.2|13725.2|13733.7|13723.7|14
1648066200000|2022-03-23 20:10:00|13733.7|13723.7|13736.2|13726.2|13736.2|13726.2|13733.7|13723.7|13
1648066500000|2022-03-23 20:15:00|13736.7|13726.7|13736.2|13726.2|13738.2|13728.2|13735.7|13725.7|44
1648066800000|2022-03-23 20:20:00|13734.7|13724.7|13737.7|13727.7|13737.7|13727.7|13734.7|13724.7|8
1648067100000|2022-03-23 20:25:00|13737.2|13727.2|13735.2|13725.2|13737.7|13727.7|13734.7|13724.7|15
1648067400000|2022-03-23 20:30:00|13735.7|13725.7|13744.2|13734.2|13744.7|13734.7|13735.7|13725.7|60
1648067700000|2022-03-23 20:35:00|13744.7|13734.7|13742.7|13732.7|13747.7|13737.7|13742.7|13732.7|83
1648068000000|2022-03-23 20:40:00|13745.2|13735.2|13750.7|13740.7|13750.7|13740.7|13745.2|13735.2|99
1648068300000|2022-03-23 20:45:00|13750.2|13740.2|13747.2|13737.2|13750.7|13740.7|13747.2|13737.2|48
1648068600000|2022-03-23 20:50:00|13747.7|13737.7|13752.2|13742.2|13752.7|13742.7|13747.7|13737.7|160
1648068900000|2022-03-23 20:55:00|13752.7|13742.7|13754.7|13744.7|13756.2|13746.2|13752.7|13742.7|109
1648069200000|2022-03-23 21:00:00|13755.2|13745.2|13752.7|13742.7|13755.2|13745.2|13751.7|13741.7|14
1648069500000|2022-03-23 21:05:00|13751.7|13741.7|13752.7|13742.7|13752.7|13742.7|13751.7|13741.7|3
1648069800000|2022-03-23 21:10:00|13752.2|13742.2|13754.2|13744.2|13756.7|13746.7|13752.2|13742.2|50
1648070100000|2022-03-23 21:15:00|13762.2|13738.2|13761.9|13737.9|13762.3|13738.3|13761.5|13737.5|0
1648070400000|2022-03-23 21:20:00|13761.6|13737.6|13761.9|13737.9|13762.2|13738.2|13761.4|13737.4|0
1648070700000|2022-03-23 21:25:00|13761.8|13737.8|13762.5|13738.5|13762.5|13738.5|13761.8|13737.8|0
1648071000000|2022-03-23 21:30:00|13762.4|13738.4|13762.8|13738.8|13764|13740|13762.4|13738.4|0
1648071300000|2022-03-23 21:35:00|13763.8|13739.8|13762.9|13738.9|13763.8|13739.8|13762.9|13738.9|0
1648071600000|2022-03-23 21:40:00|13763.3|13739.3|13763.2|13739.2|13764|13740|13763|13739|0
1648071900000|2022-03-23 21:45:00|13763.1|13739.1|13762.8|13738.8|13763.4|13739.4|13762.8|13738.8|0
1648072200000|2022-03-23 21:50:00|13763|13739|13763.1|13739.1|13763.5|13739.5|13762.9|13738.9|0
1648072500000|2022-03-23 21:55:00|13763.4|13739.4|13763.5|13739.5|13763.9|13739.9|13763|13739|0
1648072800000|2022-03-23 22:00:00|13766.5|13742.5|13760.6|13736.6|13766.5|13742.5|13760.6|13736.6|0
1648073100000|2022-03-23 22:05:00|13761.2|13737.2|13762.5|13738.5|13763.4|13739.4|13761.2|13737.2|0
1648073400000|2022-03-23 22:10:00|13762.7|13738.7|13761.8|13737.8|13766.2|13742.2|13761.5|13737.5|0
1648073700000|2022-03-23 22:15:00|13762.5|13738.5|13765.8|13741.8|13766.2|13742.2|13761.2|13737.2|0
1648074000000|2022-03-23 22:20:00|13766.2|13742.2|13766.2|13742.2|13766.5|13742.5|13764.9|13740.9|0
1648074300000|2022-03-23 22:25:00|13766.8|13742.8|13768|13744|13768.6|13744.6|13766.2|13742.2|0
1648074600000|2022-03-23 22:30:00|13768.3|13744.3|13771.3|13747.3|13772.5|13748.5|13768.3|13744.3|0
1648074900000|2022-03-23 22:35:00|13770.7|13746.7|13770|13746|13773.1|13749.1|13769.4|13745.4|0
1648075200000|2022-03-23 22:40:00|13770.3|13746.3|13768.8|13744.8|13770.7|13746.7|13768.8|13744.8|0
1648075500000|2022-03-23 22:45:00|13769.1|13745.1|13768.1|13744.1|13769.1|13745.1|13766.3|13742.3|0
1648075800000|2022-03-23 22:50:00|13768.4|13744.4|13767.5|13743.5|13768.7|13744.7|13766.2|13742.2|0
1648076100000|2022-03-23 22:55:00|13766.8|13742.8|13770.1|13746.1|13770.1|13746.1|13766.2|13742.2|0
1648076400000|2022-03-23 23:00:00|13769.8|13745.8|13772.2|13748.2|13773.5|13749.5|13767.7|13743.7|0
1648076700000|2022-03-23 23:05:00|13772.8|13748.8|13773.5|13749.5|13774.7|13750.7|13771|13747|0
1648077000000|2022-03-23 23:10:00|13774.1|13750.1|13775.9|13751.9|13776.2|13752.2|13773.5|13749.5|0
1648077300000|2022-03-23 23:15:00|13776.6|13752.6|13776.2|13752.2|13777.8|13753.8|13775.3|13751.3|0
1648077600000|2022-03-23 23:20:00|13775.9|13751.9|13775|13751|13777.2|13753.2|13774.7|13750.7|0
1648077900000|2022-03-23 23:25:00|13775.3|13751.3|13775.7|13751.7|13776.4|13752.4|13775|13751|0
1648078200000|2022-03-23 23:30:00|13776|13752|13775.1|13751.1|13776.4|13752.4|13774.5|13750.5|0
1648078500000|2022-03-23 23:35:00|13774.8|13750.8|13775.7|13751.7|13777|13753|13774.5|13750.5|0
1648078800000|2022-03-23 23:40:00|13775.4|13751.4|13772.6|13748.6|13775.4|13751.4|13772|13748|0
1648079100000|2022-03-23 23:45:00|13773.3|13749.3|13771.4|13747.4|13775.1|13751.1|13770.8|13746.8|0
1648079400000|2022-03-23 23:50:00|13771.7|13747.7|13770.5|13746.5|13771.7|13747.7|13769.5|13745.5|0
1648079700000|2022-03-23 23:55:00|13770.8|13746.8|13773.3|13749.3|13774.5|13750.5|13770.8|13746.8|0
1648080000000|2022-03-24 00:00:00|13773.9|13749.9|13780.1|13756.1|13780.7|13756.7|13772.6|13748.6|0
1648080300000|2022-03-24 00:05:00|13780.4|13756.4|13785.2|13761.2|13785.2|13761.2|13778.5|13754.5|0
1648080600000|2022-03-24 00:10:00|13785.8|13761.8|13787.1|13763.1|13787.1|13763.1|13784.6|13760.6|0
1648080900000|2022-03-24 00:15:00|13786.8|13762.8|13784.1|13760.1|13788.3|13764.3|13781.7|13757.7|0
1648081200000|2022-03-24 00:20:00|13784|13760|13781.9|13757.9|13784.1|13760.1|13774|13750|0
1648081500000|2022-03-24 00:25:00|13782|13758|13774.4|13750.4|13783.6|13759.6|13774.4|13750.4|0
1648081800000|2022-03-24 00:30:00|13774.7|13750.7|13760|13736|13774.7|13750.7|13755.7|13731.7|0
1648082100000|2022-03-24 00:35:00|13760.3|13736.3|13756.2|13732.2|13764.6|13740.6|13755.9|13731.9|0
1648082400000|2022-03-24 00:40:00|13755.3|13731.3|13766.3|13742.3|13766.7|13742.7|13755|13731|0
1648082700000|2022-03-24 00:45:00|13766.1|13742.1|13768.9|13744.9|13769.3|13745.3|13760.7|13736.7|0
1648083000000|2022-03-24 00:50:00|13768.7|13744.7|13763.4|13739.4|13768.9|13744.9|13763.4|13739.4|0
1648083300000|2022-03-24 00:55:00|13763|13739|13768|13744|13768.6|13744.6|13761.2|13737.2|0
1648083600000|2022-03-24 01:00:00|13767.8|13743.8|13748.2|13738.2|13767.8|13753.2|13736.2|13726.2|2555
1648083900000|2022-03-24 01:05:00|13748.7|13738.7|13758.2|13748.2|13759.2|13749.2|13741.7|13731.7|862
1648084200000|2022-03-24 01:10:00|13758.7|13748.7|13760.2|13750.2|13764.2|13754.2|13758.7|13748.7|790
1648084500000|2022-03-24 01:15:00|13758.2|13748.2|13755.7|13745.7|13763.7|13753.7|13741.2|13731.2|1825
1648084800000|2022-03-24 01:20:00|13757.2|13747.2|13704.7|13694.7|13760.2|13750.2|13703.2|13693.2|2522
1648085100000|2022-03-24 01:25:00|13706.2|13696.2|13694.2|13684.2|13713.2|13703.2|13689.7|13679.7|2498
1648085400000|2022-03-24 01:30:00|13687.2|13677.2|13671.7|13661.7|13688.2|13678.2|13635.7|13625.7|11937
1648085700000|2022-03-24 01:35:00|13671.2|13661.2|13702.7|13692.7|13708.2|13698.2|13667.2|13657.2|6145
1648086000000|2022-03-24 01:40:00|13703.2|13693.2|13707.7|13697.7|13715.7|13705.7|13682.7|13672.7|4994
1648086300000|2022-03-24 01:45:00|13707.2|13697.2|13714.2|13704.2|13715.2|13705.2|13685.2|13675.2|3357
1648086600000|2022-03-24 01:50:00|13715.2|13705.2|13715.2|13705.2|13724.2|13714.2|13702.2|13692.2|3423
1648086900000|2022-03-24 01:55:00|13716.2|13706.2|13686.2|13676.2|13721.2|13711.2|13683.2|13673.2|2202
1648087200000|2022-03-24 02:00:00|13684.2|13674.2|13686.2|13676.2|13689.2|13679.2|13667.2|13657.2|2673
1648087500000|2022-03-24 02:05:00|13685.2|13675.2|13679.2|13669.2|13697.2|13687.2|13666.2|13656.2|2792
1648087800000|2022-03-24 02:10:00|13677.2|13667.2|13632.2|13622.2|13689.2|13679.2|13629.2|13619.2|3845
1648088100000|2022-03-24 02:15:00|13631.2|13621.2|13643.2|13633.2|13643.2|13633.2|13613.2|13603.2|4113
1648088400000|2022-03-24 02:20:00|13644.2|13634.2|13639.2|13629.2|13644.2|13634.2|13618.2|13608.2|2186
1648088700000|2022-03-24 02:25:00|13642.2|13632.2|13646.2|13636.2|13653.2|13643.2|13633.2|13623.2|1819
1648089000000|2022-03-24 02:30:00|13647.2|13637.2|13680.2|13670.2|13687.2|13677.2|13637.2|13627.2|3487
1648089300000|2022-03-24 02:35:00|13681.2|13671.2|13657.2|13647.2|13681.2|13671.2|13654.2|13644.2|1935
1648089600000|2022-03-24 02:40:00|13655.2|13645.2|13677.2|13667.2|13684.2|13674.2|13647.2|13637.2|1676
1648089900000|2022-03-24 02:45:00|13676.2|13666.2|13715.2|13705.2|13721.2|13711.2|13675.2|13665.2|4043
1648090200000|2022-03-24 02:50:00|13716.2|13706.2|13711.2|13701.2|13725.2|13715.2|13694.2|13684.2|3813
1648090500000|2022-03-24 02:55:00|13710.2|13700.2|13705.2|13695.2|13725.2|13715.2|13701.2|13691.2|1926
1648090800000|2022-03-24 03:00:00|13709.2|13699.2|13693.2|13683.2|13712.2|13702.2|13692.2|13682.2|2041
1648091100000|2022-03-24 03:05:00|13694.2|13684.2|13717.2|13707.2|13719.2|13709.2|13682.2|13672.2|1803
1648091400000|2022-03-24 03:10:00|13716.2|13706.2|13717.2|13707.2|13729.2|13719.2|13705.2|13695.2|2067
1648091700000|2022-03-24 03:15:00|13718.2|13708.2|13715.2|13705.2|13723.2|13713.2|13706.2|13696.2|1630
1648092000000|2022-03-24 03:20:00|13714.2|13704.2|13718.2|13708.2|13718.2|13708.2|13696.2|13686.2|1817
1648092300000|2022-03-24 03:25:00|13717.2|13707.2|13709.2|13699.2|13724.2|13714.2|13708.2|13698.2|1267
1648092600000|2022-03-24 03:30:00|13710.2|13700.2|13715.2|13705.2|13718.2|13708.2|13708.2|13698.2|466
1648092900000|2022-03-24 03:35:00|13714.2|13704.2|13714.2|13704.2|13718.2|13708.2|13711.2|13701.2|448
1648093200000|2022-03-24 03:40:00|13713.2|13703.2|13708.2|13698.2|13715.2|13705.2|13707.2|13697.2|317
1648093500000|2022-03-24 03:45:00|13711.2|13701.2|13712.2|13702.2|13717.2|13707.2|13709.2|13699.2|242
1648093800000|2022-03-24 03:50:00|13714.2|13704.2|13721.2|13711.2|13724.2|13714.2|13712.2|13702.2|259
1648094100000|2022-03-24 03:55:00|13722.2|13712.2|13724.2|13714.2|13726.2|13716.2|13721.2|13711.2|357
1648094400000|2022-03-24 04:00:00|13727.2|13717.2|13720.2|13710.2|13727.2|13717.2|13717.2|13707.2|410
1648094700000|2022-03-24 04:05:00|13718.2|13708.2|13717.2|13707.2|13720.2|13710.2|13716.2|13706.2|214
1648095000000|2022-03-24 04:10:00|13718.2|13708.2|13718.2|13708.2|13719.2|13709.2|13715.2|13705.2|151
1648095300000|2022-03-24 04:15:00|13717.2|13707.2|13719.2|13709.2|13732.2|13722.2|13717.2|13707.2|944
1648095600000|2022-03-24 04:20:00|13722.2|13712.2|13727.2|13717.2|13728.2|13718.2|13719.2|13709.2|225
1648095900000|2022-03-24 04:25:00|13728.2|13718.2|13738.2|13728.2|13741.2|13731.2|13726.2|13716.2|1423
1648096200000|2022-03-24 04:30:00|13740.2|13730.2|13734.2|13724.2|13741.2|13731.2|13733.2|13723.2|735
1648096500000|2022-03-24 04:35:00|13732.2|13722.2|13725.2|13715.2|13732.2|13722.2|13725.2|13715.2|151
1648096800000|2022-03-24 04:40:00|13724.2|13714.2|13722.2|13712.2|13726.2|13716.2|13722.2|13712.2|214
1648097100000|2022-03-24 04:45:00|13723.2|13713.2|13724.2|13714.2|13733.2|13723.2|13723.2|13713.2|251
1648097400000|2022-03-24 04:50:00|13722.2|13712.2|13720.2|13710.2|13725.2|13715.2|13719.2|13709.2|238
1648097700000|2022-03-24 04:55:00|13723.2|13713.2|13723.2|13713.2|13723.2|13713.2|13719.2|13709.2|219
1648098000000|2022-03-24 05:00:00|13722.2|13712.2|13715.2|13705.2|13733.2|13723.2|13706.2|13696.2|5065
1648098300000|2022-03-24 05:05:00|13714.2|13704.2|13724.2|13714.2|13742.2|13732.2|13709.2|13699.2|3583
1648098600000|2022-03-24 05:10:00|13725.2|13715.2|13697.2|13687.2|13727.2|13717.2|13692.2|13682.2|2084
1648098900000|2022-03-24 05:15:00|13698.2|13688.2|13686.2|13676.2|13703.2|13693.2|13685.2|13675.2|2265
1648099200000|2022-03-24 05:20:00|13685.2|13675.2|13721.2|13711.2|13721.2|13711.2|13683.2|13673.2|2103
1648099500000|2022-03-24 05:25:00|13719.2|13709.2|13706.2|13696.2|13721.2|13711.2|13700.2|13690.2|1510
1648099800000|2022-03-24 05:30:00|13705.2|13695.2|13708.2|13698.2|13712.2|13702.2|13695.2|13685.2|1962
1648100100000|2022-03-24 05:35:00|13706.2|13696.2|13798.2|13788.2|13800.2|13790.2|13706.2|13696.2|8651
1648100400000|2022-03-24 05:40:00|13797.2|13787.2|13777.2|13767.2|13803.2|13793.2|13762.2|13752.2|5439
1648100700000|2022-03-24 05:45:00|13780.2|13770.2|13789.2|13779.2|13822.2|13812.2|13776.2|13766.2|6371
1648101000000|2022-03-24 05:50:00|13790.2|13780.2|13789.2|13779.2|13798.2|13788.2|13779.2|13769.2|2765
1648101300000|2022-03-24 05:55:00|13790.2|13780.2|13770.2|13760.2|13797.2|13787.2|13768.2|13758.2|2547
1648101600000|2022-03-24 06:00:00|13769.2|13759.2|13769.2|13759.2|13780.2|13770.2|13760.2|13750.2|2113
1648101900000|2022-03-24 06:05:00|13767.2|13757.2|13745.2|13735.2|13770.2|13760.2|13743.2|13733.2|2117
1648102200000|2022-03-24 06:10:00|13747.2|13737.2|13747.2|13737.2|13750.2|13740.2|13730.2|13720.2|3106
1648102500000|2022-03-24 06:15:00|13745.2|13735.2|13753.2|13743.2|13760.2|13750.2|13742.2|13732.2|2181
1648102800000|2022-03-24 06:20:00|13754.2|13744.2|13759.2|13749.2|13765.2|13755.2|13749.2|13739.2|1692
1648103100000|2022-03-24 06:25:00|13760.2|13750.2|13788.2|13778.2|13809.2|13799.2|13758.2|13748.2|3995
1648103400000|2022-03-24 06:30:00|13785.2|13775.2|13755.2|13745.2|13785.2|13775.2|13755.2|13745.2|3223
1648103700000|2022-03-24 06:35:00|13757.2|13747.2|13757.2|13747.2|13759.2|13749.2|13735.2|13725.2|4246
1648104000000|2022-03-24 06:40:00|13756.2|13746.2|13755.2|13745.2|13762.2|13752.2|13736.2|13726.2|3042
1648104300000|2022-03-24 06:45:00|13753.2|13743.2|13736.2|13726.2|13753.2|13743.2|13733.2|13723.2|4143
1648104600000|2022-03-24 06:50:00|13735.2|13725.2|13727.2|13717.2|13741.2|13731.2|13725.2|13715.2|4163
1648104900000|2022-03-24 06:55:00|13726.2|13716.2|13713.2|13703.2|13733.2|13723.2|13712.2|13702.2|5003
1648105200000|2022-03-24 07:00:00|13714.2|13704.2|13724.2|13714.2|13731.2|13721.2|13709.2|13699.2|1862
1648105500000|2022-03-24 07:05:00|13725.2|13715.2|13731.2|13721.2|13732.2|13722.2|13718.2|13708.2|528
1648105800000|2022-03-24 07:10:00|13732.2|13722.2|13735.2|13725.2|13737.2|13727.2|13729.2|13719.2|818
1648106100000|2022-03-24 07:15:00|13737.2|13727.2|13737.2|13727.2|13740.2|13730.2|13728.2|13718.2|795
1648106400000|2022-03-24 07:20:00|13736.2|13726.2|13741.2|13731.2|13743.2|13733.2|13736.2|13726.2|970
1648106700000|2022-03-24 07:25:00|13740.2|13730.2|13747.2|13737.2|13747.2|13737.2|13734.2|13724.2|820
1648107000000|2022-03-24 07:30:00|13748.2|13738.2|13738.2|13728.2|13749.2|13739.2|13738.2|13728.2|566
1648107300000|2022-03-24 07:35:00|13739.2|13729.2|13735.2|13725.2|13739.2|13729.2|13731.2|13721.2|551
1648107600000|2022-03-24 07:40:00|13734.2|13724.2|13745.2|13735.2|13746.2|13736.2|13732.2|13722.2|556
1648107900000|2022-03-24 07:45:00|13744.2|13734.2|13739.2|13729.2|13745.2|13735.2|13736.2|13726.2|537
1648108200000|2022-03-24 07:50:00|13740.2|13730.2|13737.2|13727.2|13745.2|13735.2|13734.2|13724.2|1697
1648108500000|2022-03-24 07:55:00|13738.2|13728.2|13741.2|13731.2|13744.2|13734.2|13737.2|13727.2|571
1648108800000|2022-03-24 08:00:00|13740.2|13729.2|13753.2|13742.2|13754.2|13743.2|13740.2|13728.2|1194
1648109100000|2022-03-24 08:05:00|13752.2|13741.2|13753.2|13742.2|13761.2|13750.2|13751.2|13740.2|981
1648109400000|2022-03-24 08:10:00|13752.2|13741.2|13750.2|13738.2|13763.2|13752.2|13741.2|13730.2|1258
1648109700000|2022-03-24 08:15:00|13751.2|13739.2|13744.2|13733.2|13751.2|13740.2|13742.2|13730.2|683
1648110000000|2022-03-24 08:20:00|13743.2|13732.2|13766.2|13754.2|13767.2|13756.2|13742.2|13731.2|857
1648110300000|2022-03-24 08:25:00|13767.2|13755.2|13762.2|13750.2|13769.2|13758.2|13750.2|13739.2|1601
1648110600000|2022-03-24 08:30:00|13766|13742|13770.5|13746.5|13794.8|13770.8|13764.1|13740.1|0
1648110900000|2022-03-24 08:35:00|13771.4|13747.4|13790.9|13766.9|13799.8|13775.8|13769.6|13745.6|304
1648111200000|2022-03-24 08:40:00|13791.2|13767.2|13783.1|13759.1|13796.8|13772.8|13780.4|13756.4|0
1648111500000|2022-03-24 08:45:00|13783|13759|13770.8|13746.8|13784.9|13760.9|13769.6|13745.6|0
1648111800000|2022-03-24 08:50:00|13770.5|13746.5|13773.2|13749.2|13777.6|13753.6|13769|13745|0
1648112100000|2022-03-24 08:55:00|13773|13749|13768.1|13744.1|13780.9|13756.9|13766.8|13742.8|0
1648112400000|2022-03-24 09:00:00|13760.2|13746.2|13761.2|13750.2|13764.2|13753.2|13755.2|13743.2|140
1648112700000|2022-03-24 09:05:00|13760.2|13749.2|13760.2|13748.2|13764.2|13752.2|13758.2|13747.2|269
1648113000000|2022-03-24 09:10:00|13761.2|13747.2|13765.2|13752.2|13766.2|13755.2|13759.2|13747.2|48
1648113300000|2022-03-24 09:15:00|13766.2|13753.2|13757.2|13746.2|13767.2|13755.2|13757.2|13745.2|251
1648113600000|2022-03-24 09:20:00|13758.2|13747.2|13751.2|13739.2|13759.2|13748.2|13749.2|13737.2|170
1648113900000|2022-03-24 09:25:00|13750.2|13738.2|13750.2|13739.2|13753.2|13742.2|13748.2|13736.2|106
1648114200000|2022-03-24 09:30:00|13751.2|13740.2|13754.2|13742.2|13755.2|13743.2|13748.2|13736.2|101
1648114500000|2022-03-24 09:35:00|13753.2|13743.2|13752.2|13741.2|13754.2|13743.2|13749.2|13738.2|71
1648114800000|2022-03-24 09:40:00|13751.2|13740.2|13747.2|13735.2|13751.2|13740.2|13746.2|13735.2|168
1648115100000|2022-03-24 09:45:00|13746.2|13736.2|13746.2|13735.2|13747.2|13736.2|13743.2|13732.2|92
1648115400000|2022-03-24 09:50:00|13745.2|13734.2|13739.2|13728.2|13747.2|13736.2|13738.2|13726.2|636
1648115700000|2022-03-24 09:55:00|13738.2|13727.2|13722.2|13710.2|13739.2|13728.2|13721.2|13709.2|974
1648116000000|2022-03-24 10:00:00|13721.2|13707.2|13723.2|13712.2|13727.2|13716.2|13714.2|13703.2|425
1648116300000|2022-03-24 10:05:00|13724.2|13711.2|13725.2|13713.2|13726.2|13715.2|13720.2|13708.2|212
1648116600000|2022-03-24 10:10:00|13724.2|13712.2|13725.2|13713.2|13731.2|13720.2|13724.2|13712.2|76
1648116900000|2022-03-24 10:15:00|13724.2|13712.2|13732.2|13721.2|13733.2|13722.2|13721.2|13710.2|65
1648117200000|2022-03-24 10:20:00|13731.2|13720.2|13729.2|13717.2|13732.2|13721.2|13722.2|13711.2|29
1648117500000|2022-03-24 10:25:00|13728.2|13716.2|13726.2|13715.2|13733.2|13722.2|13725.2|13714.2|98
1648117800000|2022-03-24 10:30:00|13727.2|13714.2|13720.2|13708.2|13727.2|13715.2|13712.2|13700.2|559
1648118100000|2022-03-24 10:35:00|13719.2|13706.2|13722.2|13710.2|13727.2|13716.2|13714.2|13703.2|219
1648118400000|2022-03-24 10:40:00|13721.2|13711.2|13727.2|13715.2|13727.2|13715.2|13717.2|13706.2|39
1648118700000|2022-03-24 10:45:00|13726.2|13714.2|13729.2|13717.2|13731.2|13720.2|13725.2|13714.2|68
1648119000000|2022-03-24 10:50:00|13728.2|13716.2|13732.2|13721.2|13735.2|13724.2|13728.2|13716.2|12
1648119300000|2022-03-24 10:55:00|13733.2|13720.2|13729.2|13717.2|13733.2|13722.2|13727.2|13716.2|9
1648119600000|2022-03-24 11:00:00|13730.2|13718.2|13739.2|13728.2|13739.2|13728.2|13729.2|13717.2|43
1648119900000|2022-03-24 11:05:00|13738.2|13727.2|13750.2|13738.2|13758.2|13747.2|13737.2|13725.2|195
1648120200000|2022-03-24 11:10:00|13749.2|13737.2|13751.2|13740.2|13754.2|13742.2|13745.2|13734.2|206
1648120500000|2022-03-24 11:15:00|13752.2|13741.2|13753.2|13741.2|13755.2|13744.2|13751.2|13740.2|142
1648120800000|2022-03-24 11:20:00|13752.2|13740.2|13756.2|13745.2|13758.2|13746.2|13749.2|13737.2|69
1648121100000|2022-03-24 11:25:00|13755.2|13744.2|13755.2|13744.2|13758.2|13747.2|13753.2|13742.2|91
1648121400000|2022-03-24 11:30:00|13754.2|13743.2|13760.2|13749.2|13761.2|13749.2|13754.2|13742.2|157
1648121700000|2022-03-24 11:35:00|13761.2|13748.2|13764.2|13752.2|13765.2|13754.2|13761.2|13748.2|205
1648122000000|2022-03-24 11:40:00|13762.2|13750.2|13757.2|13745.2|13765.2|13754.2|13734.2|13723.2|1260
1648122300000|2022-03-24 11:45:00|13756.2|13744.2|13758.2|13747.2|13764.2|13753.2|13754.2|13743.2|191
1648122600000|2022-03-24 11:50:00|13757.2|13746.2|13754.2|13743.2|13760.2|13749.2|13750.2|13738.2|70
1648122900000|2022-03-24 11:55:00|13755.2|13742.2|13758.2|13747.2|13761.2|13750.2|13754.2|13742.2|95
1648123200000|2022-03-24 12:00:00|13759.2|13748.2|13764.2|13752.2|13765.2|13753.2|13758.2|13746.2|247
1648123500000|2022-03-24 12:05:00|13763.2|13751.2|13754.2|13742.2|13767.2|13756.2|13753.2|13742.2|79
1648123800000|2022-03-24 12:10:00|13755.2|13743.2|13751.2|13740.2|13755.2|13744.2|13743.2|13732.2|281
1648124100000|2022-03-24 12:15:00|13752.2|13741.2|13739.2|13728.2|13753.2|13741.2|13736.2|13724.2|223
1648124400000|2022-03-24 12:20:00|13740.2|13727.2|13731.2|13720.2|13741.2|13730.2|13731.2|13720.2|133
1648124700000|2022-03-24 12:25:00|13732.2|13721.2|13737.2|13725.2|13738.2|13727.2|13731.2|13720.2|165
1648125000000|2022-03-24 12:30:00|13736.2|13726.2|13740.2|13729.2|13740.2|13729.2|13727.2|13716.2|123
1648125300000|2022-03-24 12:35:00|13741.2|13730.2|13741.2|13730.2|13745.2|13734.2|13739.2|13728.2|38
1648125600000|2022-03-24 12:40:00|13742.2|13731.2|13752.2|13740.2|13753.2|13742.2|13742.2|13731.2|144
1648125900000|2022-03-24 12:45:00|13751.2|13739.2|13748.2|13737.2|13752.2|13740.2|13744.2|13733.2|62
1648126200000|2022-03-24 12:50:00|13749.2|13738.2|13752.2|13741.2|13754.2|13743.2|13748.2|13736.2|120
1648126500000|2022-03-24 12:55:00|13753.2|13742.2|13743.2|13732.2|13754.2|13742.2|13740.2|13729.2|81
1648126800000|2022-03-24 13:00:00|13742.2|13731.2|13735.2|13724.2|13743.2|13732.2|13729.2|13717.2|206
1648127100000|2022-03-24 13:05:00|13736.2|13725.2|13742.2|13730.2|13746.2|13735.2|13735.2|13724.2|148
1648127400000|2022-03-24 13:10:00|13741.2|13729.2|13734.2|13723.2|13741.2|13730.2|13733.2|13722.2|245
1648127700000|2022-03-24 13:15:00|13735.2|13722.2|13742.2|13731.2|13742.2|13731.2|13734.2|13722.2|90
1648128000000|2022-03-24 13:20:00|13741.2|13730.2|13745.2|13734.2|13747.2|13735.2|13741.2|13729.2|57
1648128300000|2022-03-24 13:25:00|13746.2|13735.2|13708.2|13697.2|13748.2|13737.2|13705.2|13694.2|729
1648128600000|2022-03-24 13:30:00|13709.2|13698.2|13716.2|13704.2|13733.2|13721.2|13698.2|13686.2|2317
1648128900000|2022-03-24 13:35:00|13714.2|13702.2|13724.2|13712.2|13734.2|13723.2|13701.2|13689.2|1182
1648129200000|2022-03-24 13:40:00|13725.2|13714.2|13727.2|13716.2|13746.2|13735.2|13720.2|13708.2|780
1648129500000|2022-03-24 13:45:00|13728.2|13715.2|13710.2|13699.2|13730.2|13719.2|13709.2|13698.2|526
1648129800000|2022-03-24 13:50:00|13711.2|13700.2|13711.2|13699.2|13723.2|13712.2|13700.2|13689.2|676
1648130100000|2022-03-24 13:55:00|13712.2|13700.2|13693.2|13681.2|13720.2|13709.2|13692.2|13680.2|1201
1648130400000|2022-03-24 14:00:00|13692.2|13682.2|13704.2|13692.2|13713.2|13702.2|13692.2|13681.2|907
1648130700000|2022-03-24 14:05:00|13706.2|13693.2|13697.2|13686.2|13712.2|13701.2|13691.2|13680.2|687
1648131000000|2022-03-24 14:10:00|13698.2|13687.2|13707.2|13695.2|13707.2|13696.2|13690.2|13679.2|517
1648131300000|2022-03-24 14:15:00|13708.2|13696.2|13702.2|13691.2|13709.2|13697.2|13688.2|13676.2|655
1648131600000|2022-03-24 14:20:00|13703.2|13690.2|13700.2|13688.2|13715.2|13703.2|13697.2|13686.2|774
1648131900000|2022-03-24 14:25:00|13699.2|13689.2|13703.2|13692.2|13707.2|13696.2|13694.2|13683.2|650
1648132200000|2022-03-24 14:30:00|13702.2|13691.2|13714.2|13703.2|13719.2|13708.2|13693.2|13681.2|778
1648132500000|2022-03-24 14:35:00|13713.2|13702.2|13700.2|13689.2|13719.2|13707.2|13698.2|13687.2|516
1648132800000|2022-03-24 14:40:00|13701.2|13690.2|13714.2|13702.2|13714.2|13703.2|13697.2|13686.2|342
1648133100000|2022-03-24 14:45:00|13713.2|13703.2|13718.2|13706.2|13720.2|13709.2|13712.2|13700.2|616
1648133400000|2022-03-24 14:50:00|13719.2|13707.2|13717.2|13706.2|13723.2|13712.2|13711.2|13699.2|274
1648133700000|2022-03-24 14:55:00|13718.2|13707.2|13710.2|13698.2|13720.2|13709.2|13702.2|13691.2|258
1648134000000|2022-03-24 15:00:00|13709.2|13697.2|13711.2|13699.2|13731.2|13720.2|13704.2|13693.2|574
1648134300000|2022-03-24 15:05:00|13712.2|13700.2|13710.2|13699.2|13724.2|13713.2|13708.2|13697.2|359
1648134600000|2022-03-24 15:10:00|13709.2|13698.2|13730.2|13719.2|13730.2|13719.2|13708.2|13697.2|340
1648134900000|2022-03-24 15:15:00|13729.2|13718.2|13734.2|13723.2|13736.2|13724.2|13727.2|13716.2|311
1648135200000|2022-03-24 15:20:00|13735.2|13722.2|13736.2|13724.2|13739.2|13728.2|13728.2|13717.2|250
1648135500000|2022-03-24 15:25:00|13735.2|13725.2|13743.2|13732.2|13749.2|13738.2|13735.2|13724.2|365
1648135800000|2022-03-24 15:30:00|13744.2|13733.2|13740.2|13729.2|13746.2|13735.2|13739.2|13727.2|260
1648136100000|2022-03-24 15:35:00|13739.2|13728.2|13751.2|13740.2|13751.2|13740.2|13738.2|13726.2|280
1648136400000|2022-03-24 15:40:00|13750.2|13739.2|13756.2|13744.2|13757.2|13746.2|13748.2|13737.2|256
1648136700000|2022-03-24 15:45:00|13755.2|13745.2|13750.2|13739.2|13761.2|13750.2|13750.2|13739.2|267
1648137000000|2022-03-24 15:50:00|13751.2|13738.2|13754.2|13742.2|13759.2|13748.2|13746.2|13735.2|198
1648137300000|2022-03-24 15:55:00|13753.2|13741.2|13746.2|13735.2|13756.2|13745.2|13746.2|13735.2|178
1648137600000|2022-03-24 16:00:00|13745.2|13734.2|13734.2|13723.2|13750.2|13739.2|13734.2|13723.2|213
1648137900000|2022-03-24 16:05:00|13733.2|13722.2|13746.2|13735.2|13749.2|13737.2|13731.2|13720.2|175
1648138200000|2022-03-24 16:10:00|13747.2|13736.2|13751.2|13739.2|13752.2|13740.2|13746.2|13735.2|75
1648138500000|2022-03-24 16:15:00|13750.2|13740.2|13755.2|13744.2|13755.2|13744.2|13745.2|13734.2|140
1648138800000|2022-03-24 16:20:00|13754.2|13743.2|13747.2|13736.2|13756.2|13745.2|13747.2|13736.2|144
1648139100000|2022-03-24 16:25:00|13746.2|13735.2|13750.2|13739.2|13751.2|13740.2|13742.2|13731.2|175
1648139400000|2022-03-24 16:30:00|13749.2|13738.2|13744.2|13732.2|13753.2|13742.2|13742.2|13730.2|211
1648139700000|2022-03-24 16:35:00|13743.2|13731.2|13749.2|13737.2|13749.2|13738.2|13737.2|13726.2|146
1648140000000|2022-03-24 16:40:00|13748.2|13736.2|13750.2|13739.2|13752.2|13741.2|13745.2|13734.2|79
1648140300000|2022-03-24 16:45:00|13749.2|13738.2|13739.2|13728.2|13749.2|13738.2|13738.2|13727.2|112
1648140600000|2022-03-24 16:50:00|13740.2|13729.2|13743.2|13731.2|13747.2|13735.2|13738.2|13726.2|64
1648140900000|2022-03-24 16:55:00|13742.2|13730.2|13745.2|13733.2|13748.2|13736.2|13741.2|13729.2|95
1648141200000|2022-03-24 17:00:00|13744.2|13732.2|13734.2|13723.2|13746.2|13735.2|13733.2|13722.2|238
1648141500000|2022-03-24 17:05:00|13736.2|13724.2|13726.2|13715.2|13742.2|13731.2|13725.2|13713.2|205
1648141800000|2022-03-24 17:10:00|13727.2|13716.2|13737.2|13725.2|13738.2|13727.2|13722.2|13711.2|106
1648142100000|2022-03-24 17:15:00|13736.2|13726.2|13736.2|13724.2|13743.2|13732.2|13733.2|13721.2|100
1648142400000|2022-03-24 17:20:00|13735.2|13723.2|13732.2|13720.2|13735.2|13723.2|13726.2|13715.2|35
1648142700000|2022-03-24 17:25:00|13733.2|13721.2|13731.2|13720.2|13737.2|13726.2|13730.2|13718.2|67
1648143000000|2022-03-24 17:30:00|13732.2|13719.2|13732.2|13720.2|13737.2|13726.2|13722.2|13711.2|185
1648143300000|2022-03-24 17:35:00|13731.2|13721.2|13727.2|13715.2|13732.2|13721.2|13726.2|13715.2|98
1648143600000|2022-03-24 17:40:00|13726.2|13716.2|13736.2|13724.2|13736.2|13725.2|13726.2|13714.2|41
1648143900000|2022-03-24 17:45:00|13735.2|13725.2|13736.2|13725.2|13740.2|13729.2|13733.2|13722.2|83
1648144200000|2022-03-24 17:50:00|13735.2|13724.2|13734.2|13723.2|13737.2|13725.2|13731.2|13720.2|54
1648144500000|2022-03-24 17:55:00|13735.2|13722.2|13735.2|13723.2|13742.2|13731.2|13732.2|13721.2|68
1648144800000|2022-03-24 18:00:00|13734.2|13722.2|13745.2|13734.2|13746.2|13735.2|13734.2|13722.2|128
1648145100000|2022-03-24 18:05:00|13746.2|13733.2|13745.2|13734.2|13749.2|13737.2|13742.2|13731.2|469
1648145400000|2022-03-24 18:10:00|13744.2|13733.2|13739.2|13727.2|13745.2|13734.2|13737.2|13725.2|45
1648145700000|2022-03-24 18:15:00|13740.2|13728.2|13738.2|13726.2|13743.2|13732.2|13737.2|13726.2|24
1648146000000|2022-03-24 18:20:00|13737.2|13727.2|13737.2|13725.2|13740.2|13729.2|13732.2|13720.2|120
1648146300000|2022-03-24 18:25:00|13736.2|13726.2|13743.2|13731.2|13743.2|13732.2|13735.2|13724.2|40
1648146600000|2022-03-24 18:30:00|13744.2|13732.2|13734.2|13722.2|13745.2|13733.2|13729.2|13717.2|109
1648146900000|2022-03-24 18:35:00|13733.2|13723.2|13733.2|13721.2|13734.2|13723.2|13729.2|13718.2|135
1648147200000|2022-03-24 18:40:00|13732.2|13722.2|13736.2|13724.2|13736.2|13725.2|13732.2|13721.2|19
1648147500000|2022-03-24 18:45:00|13735.2|13725.2|13728.2|13716.2|13736.2|13725.2|13726.2|13715.2|84
1648147800000|2022-03-24 18:50:00|13729.2|13717.2|13739.2|13727.2|13741.2|13730.2|13728.2|13716.2|77
1648148100000|2022-03-24 18:55:00|13738.2|13728.2|13744.2|13733.2|13746.2|13734.2|13733.2|13722.2|170
1648148400000|2022-03-24 19:00:00|13743.2|13732.2|13739.2|13727.2|13744.2|13733.2|13735.2|13724.2|141
1648148700000|2022-03-24 19:05:00|13740.2|13728.2|13749.2|13737.2|13750.2|13738.2|13739.2|13727.2|53
1648149000000|2022-03-24 19:10:00|13748.2|13736.2|13747.2|13735.2|13750.2|13738.2|13747.2|13735.2|15
1648149300000|2022-03-24 19:15:00|13746.2|13733.2|13750.2|13739.2|13750.2|13739.2|13744.2|13733.2|47
1648149600000|2022-03-24 19:20:00|13751.2|13738.2|13758.2|13747.2|13758.2|13747.2|13750.2|13738.2|129
1648149900000|2022-03-24 19:25:00|13757.2|13745.2|13764.2|13753.2|13764.2|13753.2|13757.2|13745.2|222
1648150200000|2022-03-24 19:30:00|13763.2|13752.2|13764.2|13753.2|13766.2|13754.2|13759.2|13748.2|168
1648150500000|2022-03-24 19:35:00|13765.2|13754.2|13764.2|13753.2|13767.2|13755.2|13764.2|13752.2|133
1648150800000|2022-03-24 19:40:00|13763.2|13752.2|13762.2|13752.2|13765.2|13753.2|13760.2|13748.2|73
1648151100000|2022-03-24 19:45:00|13761.7|13751.7|13761.7|13751.7|13764.7|13754.7|13760.2|13750.2|105
1648151400000|2022-03-24 19:50:00|13762.7|13752.7|13764.2|13754.2|13765.7|13755.7|13762.2|13752.2|145
1648151700000|2022-03-24 19:55:00|13763.7|13753.7|13762.7|13752.7|13765.2|13755.2|13758.7|13748.7|348
1648152000000|2022-03-24 20:00:00|13763.2|13753.2|13762.2|13752.2|13764.7|13754.7|13759.7|13749.7|166
1648152300000|2022-03-24 20:05:00|13761.7|13751.7|13762.2|13752.2|13762.7|13752.7|13761.7|13751.7|26
1648152600000|2022-03-24 20:10:00|13761.7|13751.7|13757.2|13747.2|13761.7|13751.7|13756.2|13746.2|141
1648152900000|2022-03-24 20:15:00|13757.7|13747.7|13757.2|13747.2|13757.7|13747.7|13757.2|13747.2|4
1648153200000|2022-03-24 20:20:00|13756.2|13746.2|13756.2|13746.2|13756.2|13746.2|13753.7|13743.7|33
1648153500000|2022-03-24 20:25:00|13755.7|13745.7|13756.2|13746.2|13756.2|13746.2|13755.7|13745.7|0
1648153800000|2022-03-24 20:30:00|13756.7|13746.7|13757.2|13747.2|13757.2|13747.2|13756.7|13746.7|8
1648154100000|2022-03-24 20:35:00|13758.2|13748.2|13758.2|13748.2|13758.2|13748.2|13758.2|13748.2|2
1648154400000|2022-03-24 20:40:00|13759.7|13749.7|13758.2|13748.2|13760.7|13750.7|13758.2|13748.2|31
1648154700000|2022-03-24 20:45:00|13758.7|13748.7|13754.2|13744.2|13758.7|13748.7|13754.2|13744.2|26
1648155000000|2022-03-24 20:50:00|13754.7|13744.7|13752.2|13742.2|13756.7|13746.7|13752.2|13742.2|43
1648155300000|2022-03-24 20:55:00|13751.7|13741.7|13748.2|13738.2|13754.7|13744.7|13748.2|13738.2|83
1648155600000|2022-03-24 21:00:00|13748.7|13738.7|13748.7|13738.7|13748.7|13738.7|13747.7|13737.7|5
1648155900000|2022-03-24 21:05:00|13749.2|13739.2|13749.2|13739.2|13749.2|13739.2|13749.2|13739.2|2
1648156200000|2022-03-24 21:10:00|13747.2|13737.2|13752.2|13742.2|13752.2|13742.2|13745.7|13735.7|23
1648156500000|2022-03-24 21:15:00|13756.7|13732.7|13756.7|13732.7|13756.8|13732.8|13756.6|13732.6|0
1648156800000|2022-03-24 21:20:00|13757|13733|13756.9|13732.9|13757.4|13733.4|13756.5|13732.5|0
1648157100000|2022-03-24 21:25:00|13757|13733|13757.1|13733.1|13757.6|13733.6|13757|13733|0
1648157400000|2022-03-24 21:30:00|13756.5|13732.5|13756.4|13732.4|13756.5|13732.5|13756.4|13732.4|0
1648157700000|2022-03-24 21:35:00|13756.5|13732.5|13756|13732|13756.5|13732.5|13756|13732|0
1648158000000|2022-03-24 21:40:00|13755.1|13731.1|13755.1|13731.1|13755.2|13731.2|13755.1|13731.1|0
1648158300000|2022-03-24 21:45:00|13754.9|13730.9|13755.1|13731.1|13755.1|13731.1|13754.9|13730.9|0
1648158600000|2022-03-24 21:50:00|13755.2|13731.2|13757|13733|13757.5|13733.5|13755.2|13731.2|0
1648158900000|2022-03-24 21:55:00|13756.3|13732.3|13756.1|13732.1|13757|13733|13756|13732|0
1648159200000|2022-03-24 22:00:00|13756.9|13732.9|13757.8|13733.8|13759.9|13735.9|13752|13728|0
1648159500000|2022-03-24 22:05:00|13758.1|13734.1|13752.6|13728.6|13758.1|13734.1|13751.7|13727.7|0
1648159800000|2022-03-24 22:10:00|13753.6|13729.6|13749.6|13725.6|13753.6|13729.6|13748.1|13724.1|0
1648160100000|2022-03-24 22:15:00|13749.3|13725.3|13749|13725|13751.1|13727.1|13747.5|13723.5|0
1648160400000|2022-03-24 22:20:00|13748.7|13724.7|13749.3|13725.3|13751.1|13727.1|13748.7|13724.7|0
1648160700000|2022-03-24 22:25:00|13749.9|13725.9|13749.9|13725.9|13754.2|13730.2|13749.9|13725.9|0
1648161000000|2022-03-24 22:30:00|13749.6|13725.6|13746.8|13722.8|13750.2|13726.2|13746.5|13722.5|0
1648161300000|2022-03-24 22:35:00|13746.5|13722.5|13745.6|13721.6|13748.7|13724.7|13745|13721|0
1648161600000|2022-03-24 22:40:00|13745.3|13721.3|13745.6|13721.6|13746.2|13722.2|13745|13721|0
1648161900000|2022-03-24 22:45:00|13745|13721|13749.1|13725.1|13749.7|13725.7|13745|13721|0
1648162200000|2022-03-24 22:50:00|13748.5|13724.5|13748.5|13724.5|13750.3|13726.3|13747.9|13723.9|0
1648162500000|2022-03-24 22:55:00|13747.9|13723.9|13744.2|13720.2|13747.9|13723.9|13743.6|13719.6|0
1648162800000|2022-03-24 23:00:00|13743.6|13719.6|13744.2|13720.2|13745.5|13721.5|13743.6|13719.6|0
1648163100000|2022-03-24 23:05:00|13744.9|13720.9|13744.5|13720.5|13746.1|13722.1|13744.2|13720.2|0
1648163400000|2022-03-24 23:10:00|13744.9|13720.9|13741.2|13717.2|13744.9|13720.9|13740|13716|0
1648163700000|2022-03-24 23:15:00|13741.8|13717.8|13744.9|13720.9|13746.1|13722.1|13741.8|13717.8|0
1648164000000|2022-03-24 23:20:00|13745.1|13721.1|13749.8|13725.8|13749.8|13725.8|13744.2|13720.2|0
1648164300000|2022-03-24 23:25:00|13749.1|13725.1|13747.9|13723.9|13751.6|13727.6|13747.6|13723.6|0
1648164600000|2022-03-24 23:30:00|13747.6|13723.6|13746.7|13722.7|13749.1|13725.1|13746.1|13722.1|0
1648164900000|2022-03-24 23:35:00|13746.1|13722.1|13744.9|13720.9|13748.5|13724.5|13743.7|13719.7|0
1648165200000|2022-03-24 23:40:00|13744.6|13720.6|13746.7|13722.7|13746.7|13722.7|13743.1|13719.1|0
1648165500000|2022-03-24 23:45:00|13747|13723|13746.1|13722.1|13748.5|13724.5|13744.9|13720.9|0
1648165800000|2022-03-24 23:50:00|13745.8|13721.8|13746.2|13722.2|13747.9|13723.9|13745|13721|0
1648166100000|2022-03-24 23:55:00|13746.8|13722.8|13745|13721|13747.4|13723.4|13744.4|13720.4|0
1648166400000|2022-03-25 00:00:00|13746.2|13722.2|13739.5|13715.5|13746.2|13722.2|13738.3|13714.3|0
1648166700000|2022-03-25 00:05:00|13740.1|13716.1|13737|13713|13740.1|13716.1|13735.8|13711.8|0
1648167000000|2022-03-25 00:10:00|13735.8|13711.8|13733.3|13709.3|13737.6|13713.6|13732.1|13708.1|0
1648167300000|2022-03-25 00:15:00|13734|13710|13734.9|13710.9|13734.9|13710.9|13729.1|13705.1|0
1648167600000|2022-03-25 00:20:00|13734.5|13710.5|13729.7|13705.7|13737.3|13713.3|13729.4|13705.4|0
1648167900000|2022-03-25 00:25:00|13730|13706|13732.1|13708.1|13734.5|13710.5|13729.1|13705.1|0
1648168200000|2022-03-25 00:30:00|13732.3|13708.3|13740.1|13716.1|13741|13717|13732.3|13708.3|0
1648168500000|2022-03-25 00:35:00|13740.3|13716.3|13741.9|13717.9|13743.5|13719.5|13736.2|13712.2|0
1648168800000|2022-03-25 00:40:00|13742.2|13718.2|13741|13717|13745|13721|13740.9|13716.9|0
1648169100000|2022-03-25 00:45:00|13741.3|13717.3|13741.3|13717.3|13744.4|13720.4|13740.7|13716.7|0
1648169400000|2022-03-25 00:50:00|13741.6|13717.6|13734.7|13710.7|13741.6|13717.6|13733.5|13709.5|0
1648169700000|2022-03-25 00:55:00|13734.4|13710.4|13732.3|13708.3|13739.5|13715.5|13732.3|13708.3|0
1648170000000|2022-03-25 01:00:00|13731.2|13721.2|13721.2|13711.2|13731.2|13721.2|13706.7|13696.7|1914
1648170300000|2022-03-25 01:05:00|13720.7|13710.7|13725.7|13715.7|13726.2|13716.2|13717.7|13707.7|1756
1648170600000|2022-03-25 01:10:00|13725.2|13715.2|13734.2|13724.2|13735.7|13725.7|13723.2|13713.2|2204
1648170900000|2022-03-25 01:15:00|13734.7|13724.7|13738.7|13728.7|13743.2|13733.2|13717.2|13707.2|3924
1648171200000|2022-03-25 01:20:00|13736.7|13726.7|13728.2|13718.2|13750.2|13740.2|13726.7|13716.7|3955
1648171500000|2022-03-25 01:25:00|13731.2|13721.2|13732.2|13722.2|13740.7|13730.7|13726.7|13716.7|3577
1648171800000|2022-03-25 01:30:00|13732.7|13722.7|13749.2|13739.2|13754.2|13744.2|13686.7|13676.7|12268
1648172100000|2022-03-25 01:35:00|13753.2|13743.2|13762.7|13752.7|13764.2|13754.2|13727.2|13717.2|6452
1648172400000|2022-03-25 01:40:00|13763.7|13753.7|13760.2|13750.2|13790.2|13780.2|13752.2|13742.2|6082
1648172700000|2022-03-25 01:45:00|13758.7|13748.7|13732.2|13722.2|13780.2|13770.2|13725.2|13715.2|5238
1648173000000|2022-03-25 01:50:00|13733.2|13723.2|13786.2|13776.2|13786.2|13776.2|13730.2|13720.2|5058
1648173300000|2022-03-25 01:55:00|13785.2|13775.2|13765.2|13755.2|13792.2|13782.2|13752.2|13742.2|3492
1648173600000|2022-03-25 02:00:00|13764.2|13754.2|13738.2|13728.2|13765.2|13755.2|13736.2|13726.2|3693
1648173900000|2022-03-25 02:05:00|13739.2|13729.2|13729.2|13719.2|13754.2|13744.2|13729.2|13719.2|3708
1648174200000|2022-03-25 02:10:00|13728.2|13718.2|13724.2|13714.2|13747.2|13737.2|13720.2|13710.2|2975
1648174500000|2022-03-25 02:15:00|13723.2|13713.2|13738.2|13728.2|13754.2|13744.2|13717.2|13707.2|2773
1648174800000|2022-03-25 02:20:00|13737.2|13727.2|13728.2|13718.2|13750.2|13740.2|13721.2|13711.2|2711
1648175100000|2022-03-25 02:25:00|13727.2|13717.2|13715.2|13705.2|13727.2|13717.2|13705.2|13695.2|2917
1648175400000|2022-03-25 02:30:00|13714.2|13704.2|13715.2|13705.2|13732.2|13722.2|13706.2|13696.2|2953
1648175700000|2022-03-25 02:35:00|13716.2|13706.2|13719.2|13709.2|13719.2|13709.2|13697.2|13687.2|3235
1648176000000|2022-03-25 02:40:00|13720.2|13710.2|13713.2|13703.2|13740.2|13730.2|13705.2|13695.2|3250
1648176300000|2022-03-25 02:45:00|13714.2|13704.2|13718.2|13708.2|13737.2|13727.2|13713.2|13703.2|2330
1648176600000|2022-03-25 02:50:00|13719.2|13709.2|13703.2|13693.2|13721.2|13711.2|13701.2|13691.2|2952
1648176900000|2022-03-25 02:55:00|13702.2|13692.2|13701.2|13691.2|13717.2|13707.2|13695.2|13685.2|2943
1648177200000|2022-03-25 03:00:00|13700.2|13690.2|13677.2|13667.2|13706.2|13696.2|13672.2|13662.2|4376
1648177500000|2022-03-25 03:05:00|13676.2|13666.2|13662.2|13652.2|13678.2|13668.2|13656.2|13646.2|4888
1648177800000|2022-03-25 03:10:00|13661.2|13651.2|13658.2|13648.2|13671.2|13661.2|13651.2|13641.2|2873
1648178100000|2022-03-25 03:15:00|13657.2|13647.2|13650.2|13640.2|13664.2|13654.2|13646.2|13636.2|3755
1648178400000|2022-03-25 03:20:00|13648.2|13638.2|13645.2|13635.2|13654.2|13644.2|13627.2|13617.2|3559
1648178700000|2022-03-25 03:25:00|13643.2|13633.2|13616.2|13606.2|13658.2|13648.2|13615.2|13605.2|3278
1648179000000|2022-03-25 03:30:00|13620.2|13610.2|13635.2|13625.2|13646.2|13636.2|13618.2|13608.2|1330
1648179300000|2022-03-25 03:35:00|13634.2|13624.2|13637.2|13627.2|13642.2|13632.2|13630.2|13620.2|782
1648179600000|2022-03-25 03:40:00|13636.2|13626.2|13631.2|13621.2|13642.2|13632.2|13630.2|13620.2|1441
1648179900000|2022-03-25 03:45:00|13632.2|13622.2|13628.2|13618.2|13638.2|13628.2|13624.2|13614.2|651
1648180200000|2022-03-25 03:50:00|13629.2|13619.2|13634.2|13624.2|13638.2|13628.2|13625.2|13615.2|839
1648180500000|2022-03-25 03:55:00|13633.2|13623.2|13645.2|13635.2|13647.2|13637.2|13633.2|13623.2|682
1648180800000|2022-03-25 04:00:00|13643.2|13633.2|13646.2|13636.2|13646.2|13636.2|13642.2|13632.2|197
1648181100000|2022-03-25 04:05:00|13645.2|13635.2|13643.2|13633.2|13647.2|13637.2|13643.2|13633.2|423
1648181400000|2022-03-25 04:10:00|13645.2|13635.2|13649.2|13639.2|13654.2|13644.2|13643.2|13633.2|426
1648181700000|2022-03-25 04:15:00|13651.2|13641.2|13647.2|13637.2|13651.2|13641.2|13647.2|13637.2|144
1648182000000|2022-03-25 04:20:00|13646.2|13636.2|13646.2|13636.2|13649.2|13639.2|13646.2|13636.2|211
1648182300000|2022-03-25 04:25:00|13647.2|13637.2|13647.2|13637.2|13649.2|13639.2|13645.2|13635.2|577
1648182600000|2022-03-25 04:30:00|13648.2|13638.2|13643.2|13633.2|13648.2|13638.2|13643.2|13633.2|406
1648182900000|2022-03-25 04:35:00|13641.2|13631.2|13641.2|13631.2|13645.2|13635.2|13639.2|13629.2|236
1648183200000|2022-03-25 04:40:00|13640.2|13630.2|13641.2|13631.2|13645.2|13635.2|13640.2|13630.2|280
1648183500000|2022-03-25 04:45:00|13640.2|13630.2|13639.2|13629.2|13643.2|13633.2|13639.2|13629.2|356
1648183800000|2022-03-25 04:50:00|13641.2|13631.2|13639.2|13629.2|13642.2|13632.2|13636.2|13626.2|405
1648184100000|2022-03-25 04:55:00|13640.2|13630.2|13649.2|13639.2|13656.2|13646.2|13640.2|13630.2|1163
1648184400000|2022-03-25 05:00:00|13648.2|13638.2|13568.2|13558.2|13649.2|13639.2|13568.2|13558.2|9729
1648184700000|2022-03-25 05:05:00|13570.2|13560.2|13536.2|13526.2|13585.2|13575.2|13536.2|13526.2|6552
1648185000000|2022-03-25 05:10:00|13535.2|13525.2|13548.2|13538.2|13552.2|13542.2|13522.2|13512.2|5515
1648185300000|2022-03-25 05:15:00|13545.2|13535.2|13536.2|13526.2|13549.2|13539.2|13506.2|13496.2|5423
1648185600000|2022-03-25 05:20:00|13538.2|13528.2|13547.2|13537.2|13565.2|13555.2|13538.2|13528.2|3562
1648185900000|2022-03-25 05:25:00|13546.2|13536.2|13537.2|13527.2|13564.2|13554.2|13529.2|13519.2|3558
1648186200000|2022-03-25 05:30:00|13536.2|13526.2|13500.2|13490.2|13538.2|13528.2|13500.2|13490.2|5145
1648186500000|2022-03-25 05:35:00|13501.2|13491.2|13555.2|13545.2|13559.2|13549.2|13500.2|13490.2|3735
1648186800000|2022-03-25 05:40:00|13554.2|13544.2|13490.2|13480.2|13554.2|13544.2|13486.2|13476.2|4917
1648187100000|2022-03-25 05:45:00|13489.2|13479.2|13506.2|13496.2|13517.2|13507.2|13480.2|13470.2|5646
1648187400000|2022-03-25 05:50:00|13502.2|13492.2|13489.2|13479.2|13509.2|13499.2|13482.2|13472.2|4242
1648187700000|2022-03-25 05:55:00|13488.2|13478.2|13521.2|13511.2|13535.2|13525.2|13481.2|13471.2|4730
1648188000000|2022-03-25 06:00:00|13522.2|13512.2|13519.2|13509.2|13551.2|13541.2|13514.2|13504.2|3457
1648188300000|2022-03-25 06:05:00|13522.2|13512.2|13508.2|13498.2|13537.2|13527.2|13493.2|13483.2|3563
1648188600000|2022-03-25 06:10:00|13509.2|13499.2|13537.2|13527.2|13556.2|13546.2|13509.2|13499.2|3195
1648188900000|2022-03-25 06:15:00|13536.2|13526.2|13559.2|13549.2|13565.2|13555.2|13535.2|13525.2|3435
1648189200000|2022-03-25 06:20:00|13558.2|13548.2|13537.2|13527.2|13562.2|13552.2|13530.2|13520.2|2908
1648189500000|2022-03-25 06:25:00|13536.2|13526.2|13525.2|13515.2|13548.2|13538.2|13514.2|13504.2|3543
1648189800000|2022-03-25 06:30:00|13528.2|13518.2|13504.2|13494.2|13539.2|13529.2|13501.2|13491.2|4706
1648190100000|2022-03-25 06:35:00|13503.2|13493.2|13503.2|13493.2|13512.2|13502.2|13491.2|13481.2|3313
1648190400000|2022-03-25 06:40:00|13502.2|13492.2|13493.2|13483.2|13518.2|13508.2|13491.2|13481.2|5652
1648190700000|2022-03-25 06:45:00|13496.2|13486.2|13488.2|13478.2|13500.2|13490.2|13471.2|13461.2|6531
1648191000000|2022-03-25 06:50:00|13489.2|13479.2|13500.2|13490.2|13508.2|13498.2|13488.2|13478.2|4996
1648191300000|2022-03-25 06:55:00|13501.2|13491.2|13477.2|13467.2|13506.2|13496.2|13472.2|13462.2|8244
1648191600000|2022-03-25 07:00:00|13478.2|13468.2|13479.2|13469.2|13486.2|13476.2|13442.2|13432.2|4316
1648191900000|2022-03-25 07:05:00|13480.2|13470.2|13480.2|13470.2|13484.2|13474.2|13470.2|13460.2|2218
1648192200000|2022-03-25 07:10:00|13482.2|13472.2|13494.2|13484.2|13500.2|13490.2|13480.2|13470.2|1826
1648192500000|2022-03-25 07:15:00|13493.2|13483.2|13470.2|13460.2|13498.2|13488.2|13458.2|13448.2|2678
1648192800000|2022-03-25 07:20:00|13472.2|13462.2|13463.2|13453.2|13477.2|13467.2|13458.2|13448.2|1173
1648193100000|2022-03-25 07:25:00|13462.2|13452.2|13469.2|13459.2|13480.2|13470.2|13462.2|13452.2|833
1648193400000|2022-03-25 07:30:00|13468.2|13458.2|13475.2|13465.2|13483.2|13473.2|13468.2|13458.2|1409
1648193700000|2022-03-25 07:35:00|13477.2|13467.2|13470.2|13460.2|13481.2|13471.2|13467.2|13457.2|1684
1648194000000|2022-03-25 07:40:00|13471.2|13461.2|13474.2|13464.2|13481.2|13471.2|13471.2|13461.2|1142
1648194300000|2022-03-25 07:45:00|13476.2|13466.2|13479.2|13469.2|13485.2|13475.2|13475.2|13465.2|967
1648194600000|2022-03-25 07:50:00|13485.2|13475.2|13485.2|13475.2|13492.2|13482.2|13482.2|13472.2|797
1648194900000|2022-03-25 07:55:00|13486.2|13476.2|13497.2|13487.2|13498.2|13488.2|13486.2|13476.2|639
1648195200000|2022-03-25 08:00:00|13498.2|13486.2|13487.2|13476.2|13501.2|13490.2|13481.2|13469.2|1942
1648195500000|2022-03-25 08:05:00|13488.2|13477.2|13476.2|13465.2|13492.2|13481.2|13475.2|13464.2|528
1648195800000|2022-03-25 08:10:00|13477.2|13466.2|13452.2|13440.2|13477.2|13466.2|13443.2|13431.2|1637
1648196100000|2022-03-25 08:15:00|13451.2|13439.2|13446.2|13435.2|13468.2|13456.2|13445.2|13434.2|1631
1648196400000|2022-03-25 08:20:00|13449.2|13437.2|13462.2|13450.2|13465.2|13453.2|13445.2|13434.2|2544
1648196700000|2022-03-25 08:25:00|13461.2|13451.2|13479.2|13468.2|13479.2|13468.2|13459.2|13447.2|2714
1648197000000|2022-03-25 08:30:00|13479.8|13455.8|13481.6|13457.6|13485|13461|13473|13449|0
1648197300000|2022-03-25 08:35:00|13483.4|13459.4|13484.7|13460.7|13488.3|13464.3|13479.1|13455.1|632
1648197600000|2022-03-25 08:40:00|13485.6|13461.6|13491.8|13467.8|13493|13469|13480.6|13456.6|0
1648197900000|2022-03-25 08:45:00|13492.1|13468.1|13490.6|13466.6|13494.2|13470.2|13486.7|13462.7|0
1648198200000|2022-03-25 08:50:00|13492.4|13468.4|13501.9|13477.9|13502.2|13478.2|13492.4|13468.4|0
1648198500000|2022-03-25 08:55:00|13502.8|13478.8|13505.7|13481.7|13509.1|13485.1|13498.3|13474.3|0
1648198800000|2022-03-25 09:00:00|13480.2|13470.2|13484.2|13473.2|13494.2|13483.2|13475.2|13464.2|827
1648199100000|2022-03-25 09:05:00|13483.2|13472.2|13467.2|13456.2|13483.2|13472.2|13462.2|13451.2|459
1648199400000|2022-03-25 09:10:00|13464.2|13455.2|13468.2|13457.2|13469.2|13457.2|13456.2|13444.2|445
1648199700000|2022-03-25 09:15:00|13469.2|13456.2|13485.2|13474.2|13493.2|13482.2|13469.2|13456.2|612
1648200000000|2022-03-25 09:20:00|13487.2|13473.2|13490.2|13479.2|13498.2|13486.2|13487.2|13473.2|380
1648200300000|2022-03-25 09:25:00|13492.2|13478.2|13484.2|13472.2|13492.2|13479.2|13480.2|13468.2|226
1648200600000|2022-03-25 09:30:00|13483.2|13471.2|13486.2|13475.2|13490.2|13479.2|13480.2|13468.2|246
1648200900000|2022-03-25 09:35:00|13487.2|13476.2|13488.2|13477.2|13492.2|13481.2|13484.2|13473.2|116
1648201200000|2022-03-25 09:40:00|13489.2|13478.2|13490.2|13479.2|13491.2|13480.2|13488.2|13477.2|99
1648201500000|2022-03-25 09:45:00|13489.2|13478.2|13495.2|13483.2|13497.2|13485.2|13488.2|13477.2|260
1648201800000|2022-03-25 09:50:00|13496.2|13484.2|13496.2|13484.2|13502.2|13490.2|13494.2|13483.2|490
1648202100000|2022-03-25 09:55:00|13495.2|13483.2|13493.2|13481.2|13496.2|13484.2|13493.2|13481.2|154
1648202400000|2022-03-25 10:00:00|13492.2|13482.2|13485.2|13473.2|13493.2|13482.2|13484.2|13473.2|171
1648202700000|2022-03-25 10:05:00|13484.2|13472.2|13482.2|13470.2|13486.2|13475.2|13481.2|13469.2|670
1648203000000|2022-03-25 10:10:00|13483.2|13471.2|13486.2|13475.2|13489.2|13477.2|13482.2|13471.2|126
1648203300000|2022-03-25 10:15:00|13487.2|13476.2|13490.2|13479.2|13492.2|13481.2|13485.2|13474.2|153
1648203600000|2022-03-25 10:20:00|13491.2|13480.2|13491.2|13479.2|13494.2|13483.2|13486.2|13475.2|156
1648203900000|2022-03-25 10:25:00|13492.2|13480.2|13495.2|13484.2|13498.2|13486.2|13491.2|13479.2|223
1648204200000|2022-03-25 10:30:00|13494.2|13483.2|13488.2|13477.2|13495.2|13484.2|13488.2|13476.2|83
1648204500000|2022-03-25 10:35:00|13489.2|13478.2|13485.2|13473.2|13489.2|13478.2|13484.2|13473.2|120
1648204800000|2022-03-25 10:40:00|13486.2|13474.2|13486.2|13474.2|13487.2|13476.2|13484.2|13473.2|116
1648205100000|2022-03-25 10:45:00|13485.2|13475.2|13483.2|13472.2|13487.2|13476.2|13481.2|13470.2|83
1648205400000|2022-03-25 10:50:00|13484.2|13474.2|13485.2|13474.2|13487.2|13476.2|13483.2|13472.2|120
1648205700000|2022-03-25 10:55:00|13486.2|13475.2|13497.2|13486.2|13498.2|13487.2|13486.2|13474.2|223
1648206000000|2022-03-25 11:00:00|13498.2|13487.2|13505.2|13494.2|13505.2|13494.2|13497.2|13485.2|286
1648206300000|2022-03-25 11:05:00|13506.2|13493.2|13499.2|13487.2|13506.2|13494.2|13497.2|13486.2|395
1648206600000|2022-03-25 11:10:00|13500.2|13488.2|13495.2|13484.2|13502.2|13490.2|13492.2|13481.2|160
1648206900000|2022-03-25 11:15:00|13494.2|13483.2|13499.2|13488.2|13503.2|13492.2|13493.2|13482.2|144
1648207200000|2022-03-25 11:20:00|13500.2|13489.2|13503.2|13492.2|13508.2|13497.2|13499.2|13487.2|196
1648207500000|2022-03-25 11:25:00|13502.2|13491.2|13516.2|13504.2|13517.2|13505.2|13502.2|13491.2|259
1648207800000|2022-03-25 11:30:00|13515.2|13505.2|13513.2|13502.2|13516.2|13505.2|13508.2|13496.2|112
1648208100000|2022-03-25 11:35:00|13512.2|13501.2|13509.2|13497.2|13513.2|13501.2|13503.2|13492.2|231
1648208400000|2022-03-25 11:40:00|13510.2|13498.2|13504.2|13493.2|13510.2|13498.2|13503.2|13491.2|809
1648208700000|2022-03-25 11:45:00|13505.2|13492.2|13505.2|13494.2|13508.2|13497.2|13502.2|13491.2|350
1648209000000|2022-03-25 11:50:00|13504.2|13493.2|13510.2|13498.2|13512.2|13501.2|13503.2|13492.2|606
1648209300000|2022-03-25 11:55:00|13509.2|13497.2|13511.2|13500.2|13514.2|13503.2|13508.2|13497.2|198
1648209600000|2022-03-25 12:00:00|13512.2|13499.2|13505.2|13494.2|13513.2|13502.2|13504.2|13493.2|171
1648209900000|2022-03-25 12:05:00|13506.2|13495.2|13505.2|13493.2|13508.2|13497.2|13504.2|13492.2|243
1648210200000|2022-03-25 12:10:00|13504.2|13494.2|13507.2|13495.2|13507.2|13495.2|13502.2|13490.2|92
1648210500000|2022-03-25 12:15:00|13506.2|13496.2|13511.2|13500.2|13512.2|13500.2|13506.2|13496.2|86
1648210800000|2022-03-25 12:20:00|13512.2|13501.2|13510.2|13499.2|13512.2|13501.2|13507.2|13495.2|69
1648211100000|2022-03-25 12:25:00|13509.2|13498.2|13505.2|13493.2|13509.2|13498.2|13500.2|13489.2|340
1648211400000|2022-03-25 12:30:00|13506.2|13494.2|13501.2|13489.2|13506.2|13495.2|13495.2|13484.2|179
1648211700000|2022-03-25 12:35:00|13500.2|13488.2|13504.2|13492.2|13506.2|13494.2|13496.2|13485.2|151
1648212000000|2022-03-25 12:40:00|13503.2|13491.2|13509.2|13497.2|13510.2|13498.2|13501.2|13490.2|80
1648212300000|2022-03-25 12:45:00|13508.2|13498.2|13514.2|13502.2|13514.2|13503.2|13506.2|13495.2|343
1648212600000|2022-03-25 12:50:00|13513.2|13503.2|13509.2|13497.2|13515.2|13504.2|13508.2|13497.2|147
1648212900000|2022-03-25 12:55:00|13508.2|13498.2|13510.2|13499.2|13511.2|13500.2|13505.2|13493.2|121
1648213200000|2022-03-25 13:00:00|13509.2|13498.2|13507.2|13495.2|13510.2|13499.2|13503.2|13492.2|130
1648213500000|2022-03-25 13:05:00|13508.2|13496.2|13508.2|13497.2|13511.2|13500.2|13507.2|13495.2|97
1648213800000|2022-03-25 13:10:00|13507.2|13496.2|13500.2|13489.2|13508.2|13496.2|13496.2|13484.2|243
1648214100000|2022-03-25 13:15:00|13501.2|13488.2|13492.2|13481.2|13501.2|13489.2|13492.2|13481.2|264
1648214400000|2022-03-25 13:20:00|13493.2|13480.2|13483.2|13472.2|13493.2|13480.2|13483.2|13472.2|227
1648214700000|2022-03-25 13:25:00|13485.2|13474.2|13488.2|13476.2|13490.2|13479.2|13479.2|13468.2|369
1648215000000|2022-03-25 13:30:00|13489.2|13477.2|13477.2|13465.2|13503.2|13491.2|13466.2|13454.2|1936
1648215300000|2022-03-25 13:35:00|13478.2|13466.2|13485.2|13473.2|13496.2|13485.2|13473.2|13461.2|965
1648215600000|2022-03-25 13:40:00|13484.2|13474.2|13493.2|13481.2|13497.2|13486.2|13480.2|13469.2|820
1648215900000|2022-03-25 13:45:00|13494.2|13482.2|13494.2|13482.2|13504.2|13493.2|13484.2|13473.2|570
1648216200000|2022-03-25 13:50:00|13493.2|13483.2|13502.2|13491.2|13508.2|13497.2|13489.2|13478.2|358
1648216500000|2022-03-25 13:55:00|13503.2|13490.2|13501.2|13489.2|13504.2|13493.2|13491.2|13480.2|406
1648216800000|2022-03-25 14:00:00|13503.2|13490.2|13475.2|13464.2|13504.2|13493.2|13470.2|13458.2|1391
1648217100000|2022-03-25 14:05:00|13476.2|13465.2|13492.2|13481.2|13494.2|13483.2|13476.2|13465.2|355
1648217400000|2022-03-25 14:10:00|13493.2|13480.2|13490.2|13478.2|13501.2|13490.2|13489.2|13477.2|432
1648217700000|2022-03-25 14:15:00|13489.2|13479.2|13496.2|13485.2|13499.2|13488.2|13482.2|13471.2|372
1648218000000|2022-03-25 14:20:00|13497.2|13486.2|13507.2|13496.2|13513.2|13502.2|13494.2|13483.2|350
1648218300000|2022-03-25 14:25:00|13508.2|13497.2|13506.2|13495.2|13509.2|13498.2|13499.2|13487.2|1068
1648218600000|2022-03-25 14:30:00|13505.2|13494.2|13516.2|13505.2|13516.2|13505.2|13499.2|13488.2|419
1648218900000|2022-03-25 14:35:00|13518.2|13504.2|13516.2|13505.2|13524.2|13513.2|13515.2|13504.2|477
1648219200000|2022-03-25 14:40:00|13515.2|13504.2|13509.2|13498.2|13525.2|13514.2|13507.2|13496.2|275
1648219500000|2022-03-25 14:45:00|13508.2|13497.2|13515.2|13503.2|13524.2|13513.2|13505.2|13494.2|367
1648219800000|2022-03-25 14:50:00|13514.2|13504.2|13513.2|13502.2|13523.2|13511.2|13505.2|13494.2|378
1648220100000|2022-03-25 14:55:00|13512.2|13501.2|13514.2|13503.2|13516.2|13505.2|13505.2|13493.2|274
1648220400000|2022-03-25 15:00:00|13515.2|13505.2|13501.2|13489.2|13516.2|13505.2|13493.2|13481.2|1123
1648220700000|2022-03-25 15:05:00|13500.2|13490.2|13486.2|13474.2|13505.2|13494.2|13484.2|13473.2|329
1648221000000|2022-03-25 15:10:00|13488.2|13475.2|13480.2|13469.2|13492.2|13481.2|13479.2|13468.2|377
1648221300000|2022-03-25 15:15:00|13479.2|13468.2|13476.2|13465.2|13487.2|13475.2|13475.2|13463.2|1278
1648221600000|2022-03-25 15:20:00|13477.2|13464.2|13474.2|13462.2|13484.2|13473.2|13474.2|13462.2|207
1648221900000|2022-03-25 15:25:00|13475.2|13463.2|13477.2|13466.2|13479.2|13467.2|13461.2|13449.2|444
1648222200000|2022-03-25 15:30:00|13478.2|13464.2|13473.2|13462.2|13480.2|13469.2|13463.2|13451.2|524
1648222500000|2022-03-25 15:35:00|13474.2|13461.2|13461.2|13450.2|13476.2|13465.2|13460.2|13449.2|522
1648222800000|2022-03-25 15:40:00|13460.2|13449.2|13481.2|13470.2|13481.2|13470.2|13459.2|13447.2|568
1648223100000|2022-03-25 15:45:00|13482.2|13471.2|13480.2|13469.2|13489.2|13478.2|13472.2|13461.2|432
1648223400000|2022-03-25 15:50:00|13481.2|13470.2|13484.2|13472.2|13492.2|13480.2|13477.2|13466.2|202
1648223700000|2022-03-25 15:55:00|13483.2|13471.2|13475.2|13463.2|13484.2|13471.2|13469.2|13457.2|227
1648224000000|2022-03-25 16:00:00|13473.2|13464.2|13478.2|13466.2|13479.2|13468.2|13467.2|13456.2|239
1648224300000|2022-03-25 16:05:00|13477.2|13467.2|13484.2|13472.2|13487.2|13476.2|13477.2|13466.2|345
1648224600000|2022-03-25 16:10:00|13483.2|13471.2|13489.2|13478.2|13491.2|13479.2|13482.2|13471.2|745
1648224900000|2022-03-25 16:15:00|13490.2|13479.2|13489.2|13477.2|13490.2|13479.2|13485.2|13473.2|418
1648225200000|2022-03-25 16:20:00|13488.2|13476.2|13489.2|13477.2|13489.2|13478.2|13482.2|13471.2|173
1648225500000|2022-03-25 16:25:00|13490.2|13478.2|13493.2|13482.2|13497.2|13485.2|13484.2|13473.2|200
1648225800000|2022-03-25 16:30:00|13494.2|13481.2|13494.2|13483.2|13496.2|13484.2|13485.2|13474.2|118
1648226100000|2022-03-25 16:35:00|13493.2|13482.2|13485.2|13474.2|13494.2|13483.2|13480.2|13468.2|180
1648226400000|2022-03-25 16:40:00|13486.2|13475.2|13489.2|13478.2|13490.2|13478.2|13483.2|13472.2|101
1648226700000|2022-03-25 16:45:00|13490.2|13479.2|13494.2|13482.2|13496.2|13485.2|13487.2|13476.2|152
1648227000000|2022-03-25 16:50:00|13493.2|13481.2|13487.2|13476.2|13502.2|13491.2|13484.2|13472.2|186
1648227300000|2022-03-25 16:55:00|13486.2|13475.2|13498.2|13487.2|13499.2|13488.2|13481.2|13470.2|92
1648227600000|2022-03-25 17:00:00|13499.2|13486.2|13501.2|13489.2|13502.2|13490.2|13491.2|13480.2|152
1648227900000|2022-03-25 17:05:00|13500.2|13488.2|13505.2|13494.2|13505.2|13494.2|13494.2|13483.2|219
1648228200000|2022-03-25 17:10:00|13504.2|13493.2|13493.2|13482.2|13505.2|13493.2|13492.2|13480.2|258
1648228500000|2022-03-25 17:15:00|13494.2|13483.2|13502.2|13490.2|13504.2|13493.2|13493.2|13482.2|135
1648228800000|2022-03-25 17:20:00|13501.2|13491.2|13491.2|13480.2|13504.2|13493.2|13486.2|13475.2|205
1648229100000|2022-03-25 17:25:00|13492.2|13482.2|13493.2|13482.2|13495.2|13484.2|13489.2|13477.2|190
1648229400000|2022-03-25 17:30:00|13494.2|13483.2|13498.2|13487.2|13500.2|13489.2|13494.2|13483.2|267
1648229700000|2022-03-25 17:35:00|13499.2|13486.2|13495.2|13484.2|13499.2|13487.2|13493.2|13481.2|166
1648230000000|2022-03-25 17:40:00|13496.2|13485.2|13499.2|13488.2|13500.2|13489.2|13494.2|13482.2|175
1648230300000|2022-03-25 17:45:00|13500.2|13489.2|13498.2|13487.2|13502.2|13491.2|13497.2|13486.2|185
1648230600000|2022-03-25 17:50:00|13499.2|13486.2|13500.2|13489.2|13502.2|13491.2|13499.2|13486.2|101
1648230900000|2022-03-25 17:55:00|13501.2|13490.2|13507.2|13495.2|13508.2|13496.2|13499.2|13488.2|215
1648231200000|2022-03-25 18:00:00|13508.2|13496.2|13509.2|13498.2|13510.2|13499.2|13503.2|13491.2|212
1648231500000|2022-03-25 18:05:00|13508.2|13497.2|13512.2|13501.2|13513.2|13502.2|13508.2|13497.2|110
1648231800000|2022-03-25 18:10:00|13511.2|13500.2|13512.2|13501.2|13512.2|13501.2|13507.2|13496.2|122
1648232100000|2022-03-25 18:15:00|13513.2|13502.2|13511.2|13500.2|13514.2|13503.2|13510.2|13499.2|95
1648232400000|2022-03-25 18:20:00|13512.2|13501.2|13513.2|13501.2|13514.2|13503.2|13511.2|13500.2|126
1648232700000|2022-03-25 18:25:00|13512.2|13500.2|13509.2|13498.2|13513.2|13502.2|13507.2|13496.2|159
1648233000000|2022-03-25 18:30:00|13510.2|13499.2|13509.2|13497.2|13514.2|13503.2|13508.2|13497.2|259
1648233300000|2022-03-25 18:35:00|13508.2|13498.2|13506.2|13495.2|13508.2|13498.2|13504.2|13493.2|107
1648233600000|2022-03-25 18:40:00|13507.2|13496.2|13509.2|13498.2|13509.2|13498.2|13503.2|13492.2|94
1648233900000|2022-03-25 18:45:00|13508.2|13497.2|13505.2|13494.2|13511.2|13500.2|13504.2|13493.2|117
1648234200000|2022-03-25 18:50:00|13506.2|13495.2|13507.2|13496.2|13507.2|13496.2|13502.2|13491.2|227
1648234500000|2022-03-25 18:55:00|13508.2|13497.2|13511.2|13499.2|13512.2|13501.2|13505.2|13494.2|148
1648234800000|2022-03-25 19:00:00|13510.2|13500.2|13513.2|13502.2|13513.2|13502.2|13505.2|13494.2|101
1648235100000|2022-03-25 19:05:00|13512.2|13501.2|13508.2|13497.2|13513.2|13502.2|13508.2|13497.2|294
1648235400000|2022-03-25 19:10:00|13509.2|13498.2|13518.2|13507.2|13518.2|13507.2|13508.2|13497.2|236
1648235700000|2022-03-25 19:15:00|13519.2|13508.2|13512.2|13501.2|13519.2|13508.2|13512.2|13501.2|323
1648236000000|2022-03-25 19:20:00|13511.2|13500.2|13506.2|13494.2|13512.2|13501.2|13503.2|13492.2|488
1648236300000|2022-03-25 19:25:00|13505.2|13495.2|13506.2|13495.2|13510.2|13499.2|13504.2|13493.2|401
1648236600000|2022-03-25 19:30:00|13505.2|13494.2|13508.2|13497.2|13511.2|13500.2|13502.2|13491.2|328
1648236900000|2022-03-25 19:35:00|13511.2|13499.2|13518.2|13506.2|13519.2|13508.2|13510.2|13499.2|456
1648237200000|2022-03-25 19:40:00|13519.2|13507.2|13526.7|13516.7|13532.2|13521.2|13519.2|13507.2|342
1648237500000|2022-03-25 19:45:00|13527.7|13517.7|13531.7|13521.7|13532.7|13522.7|13527.7|13517.7|426
1648237800000|2022-03-25 19:50:00|13532.2|13522.2|13531.2|13521.2|13535.2|13525.2|13529.2|13519.2|411
1648238100000|2022-03-25 19:55:00|13531.7|13521.7|13537.2|13527.2|13538.7|13528.7|13530.7|13520.7|409
1648238400000|2022-03-25 20:00:00|13536.7|13526.7|13540.7|13530.7|13540.7|13530.7|13531.7|13521.7|416
1648238700000|2022-03-25 20:05:00|13543.2|13533.2|13552.7|13542.7|13554.7|13544.7|13543.2|13533.2|1862
1648239000000|2022-03-25 20:10:00|13552.2|13542.2|13551.7|13541.7|13557.7|13547.7|13550.2|13540.2|472
1648239300000|2022-03-25 20:15:00|13550.2|13540.2|13545.2|13535.2|13550.2|13540.2|13545.2|13535.2|70
1648239600000|2022-03-25 20:20:00|13544.7|13534.7|13550.2|13540.2|13550.2|13540.2|13544.7|13534.7|48
1648239900000|2022-03-25 20:25:00|13549.7|13539.7|13544.7|13534.7|13549.7|13539.7|13544.7|13534.7|42
1648240200000|2022-03-25 20:30:00|13545.2|13535.2|13549.2|13539.2|13549.7|13539.7|13545.2|13535.2|22
1648240500000|2022-03-25 20:35:00|13548.7|13538.7|13545.7|13535.7|13548.7|13538.7|13544.7|13534.7|36
1648240800000|2022-03-25 20:40:00|13545.2|13535.2|13539.2|13529.2|13545.2|13535.2|13537.2|13527.2|329
1648241100000|2022-03-25 20:45:00|13538.7|13528.7|13537.2|13527.2|13538.7|13528.7|13536.2|13526.2|209
1648241400000|2022-03-25 20:50:00|13536.7|13526.7|13532.2|13522.2|13536.7|13526.7|13532.2|13522.2|88
1648241700000|2022-03-25 20:55:00|13533.7|13523.7|13549.7|13539.7|13551.7|13541.7|13533.2|13523.2|247
1648418400000|2022-03-27 22:00:00|13555.8|13531.8|13554.8|13530.8|13565.9|13541.9|13551.9|13527.9|0
1648418700000|2022-03-27 22:05:00|13555.1|13531.1|13554.3|13530.3|13555.1|13531.1|13551.5|13527.5|0
1648419000000|2022-03-27 22:10:00|13554|13530|13550.9|13526.9|13554.3|13530.3|13548.6|13524.6|0
1648419300000|2022-03-27 22:15:00|13550.6|13526.6|13548.7|13524.7|13552.6|13528.6|13546.9|13522.9|0
1648419600000|2022-03-27 22:20:00|13548.4|13524.4|13548|13524|13550.9|13526.9|13545.7|13521.7|0
1648419900000|2022-03-27 22:25:00|13547.4|13523.4|13546.2|13522.2|13548|13524|13545.6|13521.6|0
1648420200000|2022-03-27 22:30:00|13547.4|13523.4|13542.6|13518.6|13548|13524|13541.4|13517.4|0
1648420500000|2022-03-27 22:35:00|13543.2|13519.2|13541.5|13517.5|13544.7|13520.7|13541.2|13517.2|0
1648420800000|2022-03-27 22:40:00|13541.2|13517.2|13539.1|13515.1|13542.1|13518.1|13536.7|13512.7|0
1648421100000|2022-03-27 22:45:00|13539.7|13515.7|13539.7|13515.7|13540.3|13516.3|13534.9|13510.9|0
1648421400000|2022-03-27 22:50:00|13539.1|13515.1|13532.3|13508.3|13539.1|13515.1|13528.7|13504.7|0
1648421700000|2022-03-27 22:55:00|13532.9|13508.9|13532.2|13508.2|13533.7|13509.7|13531|13507|0
1648422000000|2022-03-27 23:00:00|13532.8|13508.8|13535.2|13511.2|13535.8|13511.8|13531.6|13507.6|0
1648422300000|2022-03-27 23:05:00|13535.5|13511.5|13533.4|13509.4|13538.8|13514.8|13532.8|13508.8|0
1648422600000|2022-03-27 23:10:00|13533.7|13509.7|13535.2|13511.2|13535.2|13511.2|13530.4|13506.4|0
1648422900000|2022-03-27 23:15:00|13534.6|13510.6|13538.6|13514.6|13541.8|13517.8|13534.6|13510.6|0
1648423200000|2022-03-27 23:20:00|13538.9|13514.9|13539.8|13515.8|13541.6|13517.6|13538.6|13514.6|0
1648423500000|2022-03-27 23:25:00|13539.2|13515.2|13537.7|13513.7|13539.2|13515.2|13536.2|13512.2|0
1648423800000|2022-03-27 23:30:00|13538|13514|13520.9|13496.9|13539.2|13515.2|13518.8|13494.8|0
1648424100000|2022-03-27 23:35:00|13520.6|13496.6|13520|13496|13521.2|13497.2|13518.6|13494.6|0
1648424400000|2022-03-27 23:40:00|13519.7|13495.7|13521.1|13497.1|13523.2|13499.2|13517.9|13493.9|0
1648424700000|2022-03-27 23:45:00|13520.5|13496.5|13518.4|13494.4|13520.8|13496.8|13517.8|13493.8|0
1648425000000|2022-03-27 23:50:00|13518.1|13494.1|13519.3|13495.3|13519.9|13495.9|13517.5|13493.5|0
1648425300000|2022-03-27 23:55:00|13518.7|13494.7|13511.8|13487.8|13519.3|13495.3|13511.8|13487.8|0
1648425600000|2022-03-28 00:00:00|13511.2|13487.2|13507.4|13483.4|13511.8|13487.8|13505.8|13481.8|0
1648425900000|2022-03-28 00:05:00|13507.1|13483.1|13506.2|13482.2|13509.5|13485.5|13505.3|13481.3|0
1648426200000|2022-03-28 00:10:00|13505.6|13481.6|13505|13481|13506.8|13482.8|13503.8|13479.8|0
1648426500000|2022-03-28 00:15:00|13505.3|13481.3|13508.3|13484.3|13508.3|13484.3|13503.9|13479.9|0
1648426800000|2022-03-28 00:20:00|13508.1|13484.1|13509.7|13485.7|13513.5|13489.5|13507.4|13483.4|0
1648427100000|2022-03-28 00:25:00|13509.5|13485.5|13514.3|13490.3|13515|13491|13509.4|13485.4|0
1648427400000|2022-03-28 00:30:00|13514.4|13490.4|13510|13486|13514.4|13490.4|13507.7|13483.7|0
1648427700000|2022-03-28 00:35:00|13510.3|13486.3|13505.2|13481.2|13510.6|13486.6|13502|13478|0
1648428000000|2022-03-28 00:40:00|13504.3|13480.3|13504.5|13480.5|13505.7|13481.7|13501|13477|0
1648428300000|2022-03-28 00:45:00|13504.6|13480.6|13467|13443|13504.6|13480.6|13465.8|13441.8|0
1648428600000|2022-03-28 00:50:00|13466.7|13442.7|13448.1|13424.1|13467|13443|13447.6|13423.6|0
1648428900000|2022-03-28 00:55:00|13448.3|13424.3|13450.2|13426.2|13472.3|13448.3|13448.1|13424.1|0
1648429200000|2022-03-28 01:00:00|13450|13426|13422.7|13412.7|13450|13428.7|13413.2|13403.2|10223
1648429500000|2022-03-28 01:05:00|13423.7|13413.7|13420.2|13410.2|13437.2|13427.2|13417.7|13407.7|2921
1648429800000|2022-03-28 01:10:00|13420.7|13410.7|13421.7|13411.7|13442.7|13432.7|13415.2|13405.2|2686
1648430100000|2022-03-28 01:15:00|13421.2|13411.2|13405.7|13395.7|13430.7|13420.7|13394.2|13384.2|4109
1648430400000|2022-03-28 01:20:00|13406.2|13396.2|13350.2|13340.2|13407.2|13397.2|13342.2|13332.2|7302
1648430700000|2022-03-28 01:25:00|13349.7|13339.7|13306.2|13296.2|13350.2|13340.2|13300.2|13290.2|8262
1648431000000|2022-03-28 01:30:00|13301.2|13291.2|13272.2|13262.2|13304.2|13294.2|13211.2|13201.2|28939
1648431300000|2022-03-28 01:35:00|13273.2|13263.2|13246.2|13236.2|13282.7|13272.7|13228.7|13218.7|19360
1648431600000|2022-03-28 01:40:00|13247.2|13237.2|13196.2|13186.2|13259.7|13249.7|13182.2|13172.2|17905
1648431900000|2022-03-28 01:45:00|13195.2|13185.2|13154.2|13144.2|13222.2|13212.2|13143.2|13133.2|17980
1648432200000|2022-03-28 01:50:00|13156.2|13146.2|13201.2|13191.2|13207.2|13197.2|13137.2|13127.2|9709
1648432500000|2022-03-28 01:55:00|13202.2|13192.2|13238.2|13228.2|13238.2|13228.2|13172.2|13162.2|12417
1648432800000|2022-03-28 02:00:00|13239.2|13229.2|13280.2|13270.2|13299.2|13289.2|13236.2|13226.2|14986
1648433100000|2022-03-28 02:05:00|13281.2|13271.2|13328.2|13318.2|13332.2|13322.2|13261.2|13251.2|12196
1648433400000|2022-03-28 02:10:00|13330.2|13320.2|13404.2|13394.2|13404.2|13394.2|13327.2|13317.2|18666
1648433700000|2022-03-28 02:15:00|13403.2|13393.2|13344.2|13334.2|13412.2|13402.2|13334.2|13324.2|10878
1648434000000|2022-03-28 02:20:00|13345.2|13335.2|13315.2|13305.2|13351.2|13341.2|13307.2|13297.2|11011
1648434300000|2022-03-28 02:25:00|13313.2|13303.2|13342.2|13332.2|13360.2|13350.2|13301.2|13291.2|11203
1648434600000|2022-03-28 02:30:00|13344.2|13334.2|13338.2|13328.2|13367.2|13357.2|13324.2|13314.2|6996
1648434900000|2022-03-28 02:35:00|13337.2|13327.2|13346.2|13336.2|13363.2|13353.2|13332.2|13322.2|9709
1648435200000|2022-03-28 02:40:00|13345.2|13335.2|13401.2|13391.2|13401.2|13391.2|13344.2|13334.2|8265
1648435500000|2022-03-28 02:45:00|13402.2|13392.2|13384.2|13374.2|13418.2|13408.2|13379.2|13369.2|9136
1648435800000|2022-03-28 02:50:00|13382.2|13372.2|13403.2|13393.2|13420.2|13410.2|13382.2|13372.2|6504
1648436100000|2022-03-28 02:55:00|13401.2|13391.2|13414.2|13404.2|13414.2|13404.2|13374.2|13364.2|8329
1648436400000|2022-03-28 03:00:00|13413.2|13403.2|13457.2|13447.2|13464.2|13454.2|13413.2|13403.2|9977
1648436700000|2022-03-28 03:05:00|13455.2|13445.2|13440.2|13430.2|13484.2|13474.2|13430.2|13420.2|9751
1648437000000|2022-03-28 03:10:00|13441.2|13431.2|13438.2|13428.2|13449.2|13439.2|13414.2|13404.2|7291
1648437300000|2022-03-28 03:15:00|13440.2|13430.2|13416.2|13406.2|13440.2|13430.2|13402.2|13392.2|5891
1648437600000|2022-03-28 03:20:00|13413.2|13403.2|13385.2|13375.2|13430.2|13420.2|13382.2|13372.2|5036
1648437900000|2022-03-28 03:25:00|13383.2|13373.2|13356.2|13346.2|13393.2|13383.2|13342.2|13332.2|5459
1648438200000|2022-03-28 03:30:00|13358.2|13348.2|13369.2|13359.2|13375.2|13365.2|13350.2|13340.2|2606
1648438500000|2022-03-28 03:35:00|13370.2|13360.2|13378.2|13368.2|13382.2|13372.2|13366.2|13356.2|1674
1648438800000|2022-03-28 03:40:00|13377.2|13367.2|13381.2|13371.2|13381.2|13371.2|13373.2|13363.2|1971
1648439100000|2022-03-28 03:45:00|13382.2|13372.2|13395.2|13385.2|13398.2|13388.2|13382.2|13372.2|1822
1648439400000|2022-03-28 03:50:00|13396.2|13386.2|13389.2|13379.2|13409.2|13399.2|13389.2|13379.2|3666
1648439700000|2022-03-28 03:55:00|13390.2|13380.2|13395.2|13385.2|13397.2|13387.2|13388.2|13378.2|2428
1648440000000|2022-03-28 04:00:00|13396.2|13386.2|13394.2|13384.2|13397.2|13387.2|13393.2|13383.2|1859
1648440300000|2022-03-28 04:05:00|13392.2|13382.2|13395.2|13385.2|13396.2|13386.2|13392.2|13382.2|2083
1648440600000|2022-03-28 04:10:00|13396.2|13386.2|13391.2|13381.2|13397.2|13387.2|13391.2|13381.2|1841
1648440900000|2022-03-28 04:15:00|13390.2|13380.2|13396.2|13386.2|13396.2|13386.2|13390.2|13380.2|1805
1648441200000|2022-03-28 04:20:00|13397.2|13387.2|13398.2|13388.2|13398.2|13388.2|13394.2|13384.2|3361
1648441500000|2022-03-28 04:25:00|13399.2|13389.2|13399.2|13389.2|13401.2|13391.2|13397.2|13387.2|4270
1648441800000|2022-03-28 04:30:00|13398.2|13388.2|13400.2|13390.2|13400.2|13390.2|13397.2|13387.2|1736
1648442100000|2022-03-28 04:35:00|13399.2|13389.2|13402.2|13392.2|13404.2|13394.2|13399.2|13389.2|1741
1648442400000|2022-03-28 04:40:00|13403.2|13393.2|13405.2|13395.2|13405.2|13395.2|13400.2|13390.2|4165
1648442700000|2022-03-28 04:45:00|13404.2|13394.2|13398.2|13388.2|13406.2|13396.2|13395.2|13385.2|3570
1648443000000|2022-03-28 04:50:00|13400.2|13390.2|13399.2|13389.2|13403.2|13393.2|13398.2|13388.2|2351
1648443300000|2022-03-28 04:55:00|13400.2|13390.2|13399.2|13389.2|13402.2|13392.2|13398.2|13388.2|2385
1648443600000|2022-03-28 05:00:00|13398.2|13388.2|13375.2|13365.2|13400.2|13390.2|13361.2|13351.2|5970
1648443900000|2022-03-28 05:05:00|13372.2|13362.2|13369.2|13359.2|13399.2|13389.2|13361.2|13351.2|5406
1648444200000|2022-03-28 05:10:00|13368.2|13358.2|13380.2|13370.2|13395.2|13385.2|13368.2|13358.2|4234
1648444500000|2022-03-28 05:15:00|13381.2|13371.2|13372.2|13362.2|13389.2|13379.2|13359.2|13349.2|4801
1648444800000|2022-03-28 05:20:00|13375.2|13365.2|13380.2|13370.2|13390.2|13380.2|13362.2|13352.2|6334
1648445100000|2022-03-28 05:25:00|13381.2|13371.2|13397.2|13387.2|13421.2|13411.2|13373.2|13363.2|7128
1648445400000|2022-03-28 05:30:00|13395.2|13385.2|13371.2|13361.2|13401.2|13391.2|13369.2|13359.2|3249
1648445700000|2022-03-28 05:35:00|13370.2|13360.2|13354.2|13344.2|13375.2|13365.2|13353.2|13343.2|3241
1648446000000|2022-03-28 05:40:00|13357.2|13347.2|13355.2|13345.2|13365.2|13355.2|13348.2|13338.2|4240
1648446300000|2022-03-28 05:45:00|13357.2|13347.2|13351.2|13341.2|13361.2|13351.2|13335.2|13325.2|3773
1648446600000|2022-03-28 05:50:00|13350.2|13340.2|13354.2|13344.2|13372.2|13362.2|13347.2|13337.2|5595
1648446900000|2022-03-28 05:55:00|13355.2|13345.2|13381.2|13371.2|13388.2|13378.2|13347.2|13337.2|4462
1648447200000|2022-03-28 06:00:00|13382.2|13372.2|13371.2|13361.2|13408.2|13398.2|13368.2|13358.2|3327
1648447500000|2022-03-28 06:05:00|13372.2|13362.2|13355.2|13345.2|13373.2|13363.2|13352.2|13342.2|3315
1648447800000|2022-03-28 06:10:00|13353.2|13343.2|13352.2|13342.2|13366.2|13356.2|13338.2|13328.2|3082
1648448100000|2022-03-28 06:15:00|13350.2|13340.2|13355.2|13345.2|13362.2|13352.2|13336.2|13326.2|5828
1648448400000|2022-03-28 06:20:00|13353.2|13343.2|13350.2|13340.2|13357.2|13347.2|13336.2|13326.2|4614
1648448700000|2022-03-28 06:25:00|13349.2|13339.2|13338.2|13328.2|13367.2|13357.2|13338.2|13328.2|4885
1648449000000|2022-03-28 06:30:00|13340.2|13330.2|13377.2|13367.2|13381.2|13371.2|13340.2|13330.2|5434
1648449300000|2022-03-28 06:35:00|13379.2|13369.2|13398.2|13388.2|13398.2|13388.2|13366.2|13356.2|4306
1648449600000|2022-03-28 06:40:00|13399.2|13389.2|13376.2|13366.2|13417.2|13407.2|13372.2|13362.2|5383
1648449900000|2022-03-28 06:45:00|13377.2|13367.2|13384.2|13374.2|13398.2|13388.2|13375.2|13365.2|5508
1648450200000|2022-03-28 06:50:00|13386.2|13376.2|13410.2|13400.2|13412.2|13402.2|13386.2|13376.2|5550
1648450500000|2022-03-28 06:55:00|13411.2|13401.2|13377.2|13367.2|13413.2|13403.2|13375.2|13365.2|12830
1648450800000|2022-03-28 07:00:00|13375.2|13365.2|13384.2|13372.2|13389.2|13376.2|13366.2|13354.2|2186
1648451100000|2022-03-28 07:05:00|13385.2|13373.2|13381.2|13369.2|13395.2|13382.2|13377.2|13366.2|1504
1648451400000|2022-03-28 07:10:00|13380.2|13370.2|13362.2|13350.2|13381.2|13370.2|13362.2|13350.2|1056
1648451700000|2022-03-28 07:15:00|13363.2|13351.2|13354.2|13343.2|13369.2|13357.2|13354.2|13343.2|1132
1648452000000|2022-03-28 07:20:00|13355.2|13342.2|13353.2|13341.2|13357.2|13345.2|13350.2|13338.2|1608
1648452300000|2022-03-28 07:25:00|13354.2|13342.2|13367.2|13356.2|13373.2|13360.2|13354.2|13342.2|1426
1648452600000|2022-03-28 07:30:00|13366.2|13355.2|13360.2|13349.2|13370.2|13358.2|13360.2|13349.2|1495
1648452900000|2022-03-28 07:35:00|13361.2|13350.2|13362.2|13351.2|13365.2|13353.2|13355.2|13342.2|430
1648453200000|2022-03-28 07:40:00|13361.2|13350.2|13357.2|13345.2|13361.2|13350.2|13354.2|13342.2|564
1648453500000|2022-03-28 07:45:00|13358.2|13344.2|13347.2|13335.2|13358.2|13347.2|13346.2|13334.2|921
1648453800000|2022-03-28 07:50:00|13346.2|13334.2|13346.2|13333.2|13351.2|13339.2|13343.2|13330.2|753
1648454100000|2022-03-28 07:55:00|13345.2|13332.2|13355.2|13343.2|13358.2|13345.2|13342.2|13330.2|1743
1648454400000|2022-03-28 08:00:00|13354.2|13344.2|13353.2|13340.2|13356.2|13344.2|13347.2|13336.2|2259
1648454700000|2022-03-28 08:05:00|13352.2|13341.2|13355.2|13343.2|13360.2|13348.2|13351.2|13339.2|1473
1648455000000|2022-03-28 08:10:00|13354.2|13344.2|13357.2|13345.2|13364.2|13353.2|13354.2|13342.2|466
1648455300000|2022-03-28 08:15:00|13358.2|13346.2|13362.2|13349.2|13366.2|13354.2|13356.2|13344.2|2316
1648455600000|2022-03-28 08:20:00|13361.2|13348.2|13373.2|13360.2|13375.2|13363.2|13359.2|13347.2|1276
1648455900000|2022-03-28 08:25:00|13371.2|13361.2|13375.2|13358.2|13378.2|13364.2|13364.2|13351.2|1660
1648456200000|2022-03-28 08:30:00|13382.4|13358.4|13374.2|13350.2|13383.6|13359.6|13371.9|13347.9|0
1648456500000|2022-03-28 08:35:00|13373.9|13349.9|13378.7|13354.7|13380.2|13356.2|13371.6|13347.6|659
1648456800000|2022-03-28 08:40:00|13378.6|13354.6|13384.9|13360.9|13385|13361|13373.5|13349.5|0
1648457100000|2022-03-28 08:45:00|13385.2|13361.2|13392|13368|13397.8|13373.8|13382.6|13358.6|0
1648457400000|2022-03-28 08:50:00|13391.7|13367.7|13397.4|13373.4|13399.4|13375.4|13387.3|13363.3|0
1648457700000|2022-03-28 08:55:00|13397.2|13373.2|13407.2|13383.2|13407.8|13383.8|13397.1|13373.1|0
1648458000000|2022-03-28 09:00:00|13407|13383|13380.2|13368.2|13407.2|13383.2|13377.2|13359.2|621
1648458300000|2022-03-28 09:05:00|13381.2|13367.2|13378.2|13367.2|13382.2|13370.2|13377.2|13366.2|321
1648458600000|2022-03-28 09:10:00|13379.2|13366.2|13370.2|13358.2|13379.2|13368.2|13370.2|13358.2|627
1648458900000|2022-03-28 09:15:00|13371.2|13359.2|13377.2|13366.2|13377.2|13366.2|13366.2|13355.2|419
1648459200000|2022-03-28 09:20:00|13376.2|13365.2|13397.2|13385.2|13397.2|13386.2|13375.2|13363.2|183
1648459500000|2022-03-28 09:25:00|13396.2|13384.2|13399.2|13388.2|13399.2|13388.2|13394.2|13383.2|10
1648459800000|2022-03-28 09:30:00|13398.2|13387.2|13400.2|13388.2|13403.2|13391.2|13395.2|13383.2|136
1648460100000|2022-03-28 09:35:00|13399.2|13389.2|13408.2|13396.2|13414.2|13402.2|13398.2|13387.2|169
1648460400000|2022-03-28 09:40:00|13407.2|13397.2|13410.2|13398.2|13410.2|13399.2|13405.2|13393.2|114
1648460700000|2022-03-28 09:45:00|13411.2|13399.2|13410.2|13399.2|13414.2|13402.2|13410.2|13398.2|72
1648461000000|2022-03-28 09:50:00|13409.2|13398.2|13410.2|13398.2|13412.2|13401.2|13407.2|13396.2|216
1648461300000|2022-03-28 09:55:00|13409.2|13397.2|13410.2|13398.2|13411.2|13400.2|13406.2|13395.2|226
1648461600000|2022-03-28 10:00:00|13411.2|13399.2|13408.2|13397.2|13411.2|13399.2|13400.2|13389.2|252
1648461900000|2022-03-28 10:05:00|13407.2|13396.2|13406.2|13394.2|13408.2|13396.2|13404.2|13393.2|470
1648462200000|2022-03-28 10:10:00|13405.2|13393.2|13409.2|13397.2|13409.2|13397.2|13403.2|13392.2|119
1648462500000|2022-03-28 10:15:00|13408.2|13398.2|13413.2|13400.2|13413.2|13402.2|13407.2|13396.2|337
1648462800000|2022-03-28 10:20:00|13412.2|13399.2|13412.2|13400.2|13412.2|13401.2|13410.2|13399.2|143
1648463100000|2022-03-28 10:25:00|13411.2|13399.2|13410.2|13399.2|13412.2|13400.2|13406.2|13395.2|323
1648463400000|2022-03-28 10:30:00|13409.2|13398.2|13413.2|13400.2|13414.2|13402.2|13408.2|13396.2|201
1648463700000|2022-03-28 10:35:00|13412.2|13401.2|13403.2|13391.2|13413.2|13401.2|13401.2|13389.2|135
1648464000000|2022-03-28 10:40:00|13404.2|13392.2|13402.2|13390.2|13405.2|13393.2|13397.2|13386.2|96
1648464300000|2022-03-28 10:45:00|13401.2|13389.2|13408.2|13396.2|13409.2|13397.2|13399.2|13388.2|65
1648464600000|2022-03-28 10:50:00|13407.2|13395.2|13403.2|13391.2|13409.2|13397.2|13403.2|13391.2|11
1648464900000|2022-03-28 10:55:00|13402.2|13389.2|13405.2|13394.2|13407.2|13395.2|13400.2|13388.2|30
1648465200000|2022-03-28 11:00:00|13406.2|13395.2|13417.2|13406.2|13418.2|13407.2|13405.2|13395.2|77
1648465500000|2022-03-28 11:05:00|13416.2|13405.2|13416.2|13404.2|13417.2|13405.2|13412.2|13400.2|45
1648465800000|2022-03-28 11:10:00|13417.2|13405.2|13415.2|13404.2|13418.2|13407.2|13415.2|13404.2|561
1648466100000|2022-03-28 11:15:00|13416.2|13405.2|13425.2|13414.2|13425.2|13414.2|13416.2|13404.2|51
1648466400000|2022-03-28 11:20:00|13424.2|13413.2|13425.2|13414.2|13425.2|13414.2|13421.2|13409.2|52
1648466700000|2022-03-28 11:25:00|13426.2|13415.2|13426.2|13414.2|13427.2|13416.2|13423.2|13411.2|48
1648467000000|2022-03-28 11:30:00|13425.2|13413.2|13424.2|13412.2|13430.2|13418.2|13421.2|13410.2|55
1648467300000|2022-03-28 11:35:00|13425.2|13411.2|13424.2|13413.2|13426.2|13414.2|13423.2|13411.2|35
1648467600000|2022-03-28 11:40:00|13423.2|13412.2|13421.2|13410.2|13424.2|13413.2|13420.2|13408.2|205
1648467900000|2022-03-28 11:45:00|13422.2|13409.2|13424.2|13412.2|13425.2|13413.2|13421.2|13409.2|288
1648468200000|2022-03-28 11:50:00|13423.2|13411.2|13424.2|13412.2|13425.2|13413.2|13421.2|13410.2|182
1648468500000|2022-03-28 11:55:00|13423.2|13411.2|13425.2|13413.2|13429.2|13417.2|13422.2|13411.2|227
1648468800000|2022-03-28 12:00:00|13424.2|13412.2|13420.2|13408.2|13426.2|13414.2|13418.2|13406.2|46
1648469100000|2022-03-28 12:05:00|13419.2|13407.2|13413.2|13401.2|13421.2|13409.2|13412.2|13400.2|55
1648469400000|2022-03-28 12:10:00|13412.2|13400.2|13417.2|13406.2|13418.2|13406.2|13410.2|13399.2|79
1648469700000|2022-03-28 12:15:00|13418.2|13407.2|13417.2|13405.2|13420.2|13409.2|13415.2|13403.2|75
1648470000000|2022-03-28 12:20:00|13416.2|13403.2|13413.2|13400.2|13417.2|13406.2|13411.2|13400.2|198
1648470300000|2022-03-28 12:25:00|13414.2|13401.2|13414.2|13402.2|13416.2|13405.2|13413.2|13401.2|3
1648470600000|2022-03-28 12:30:00|13415.2|13403.2|13413.2|13400.2|13415.2|13404.2|13410.2|13399.2|102
1648470900000|2022-03-28 12:35:00|13412.2|13401.2|13407.2|13395.2|13413.2|13401.2|13406.2|13395.2|91
1648471200000|2022-03-28 12:40:00|13406.2|13394.2|13397.2|13386.2|13407.2|13395.2|13394.2|13383.2|163
1648471500000|2022-03-28 12:45:00|13396.2|13385.2|13396.2|13384.2|13400.2|13388.2|13395.2|13383.2|78
1648471800000|2022-03-28 12:50:00|13397.2|13385.2|13402.2|13390.2|13402.2|13390.2|13396.2|13385.2|151
1648472100000|2022-03-28 12:55:00|13401.2|13389.2|13398.2|13386.2|13403.2|13392.2|13396.2|13385.2|65
1648472400000|2022-03-28 13:00:00|13399.2|13387.2|13399.2|13387.2|13400.2|13388.2|13393.2|13381.2|377
1648472700000|2022-03-28 13:05:00|13400.2|13388.2|13399.2|13387.2|13406.2|13394.2|13399.2|13386.2|105
1648473000000|2022-03-28 13:10:00|13400.2|13386.2|13405.2|13393.2|13406.2|13395.2|13386.2|13374.2|283
1648473300000|2022-03-28 13:15:00|13407.2|13394.2|13409.2|13397.2|13411.2|13399.2|13403.2|13392.2|237
1648473600000|2022-03-28 13:20:00|13408.2|13398.2|13408.2|13397.2|13410.2|13398.2|13404.2|13392.2|112
1648473900000|2022-03-28 13:25:00|13409.2|13398.2|13419.2|13407.2|13420.2|13408.2|13408.2|13396.2|625
1648474200000|2022-03-28 13:30:00|13420.2|13408.2|13434.2|13422.2|13436.2|13425.2|13402.2|13390.2|1153
1648474500000|2022-03-28 13:35:00|13433.2|13421.2|13429.2|13417.2|13444.2|13433.2|13425.2|13414.2|805
1648474800000|2022-03-28 13:40:00|13428.2|13418.2|13435.2|13423.2|13445.2|13432.2|13426.2|13415.2|302
1648475100000|2022-03-28 13:45:00|13436.2|13424.2|13425.2|13412.2|13439.2|13427.2|13417.2|13405.2|364
1648475400000|2022-03-28 13:50:00|13424.2|13413.2|13420.2|13408.2|13428.2|13416.2|13416.2|13405.2|262
1648475700000|2022-03-28 13:55:00|13419.2|13407.2|13421.2|13409.2|13425.2|13414.2|13414.2|13403.2|239
1648476000000|2022-03-28 14:00:00|13422.2|13408.2|13395.2|13384.2|13422.2|13410.2|13390.2|13378.2|561
1648476300000|2022-03-28 14:05:00|13396.2|13383.2|13398.2|13385.2|13401.2|13390.2|13394.2|13382.2|194
1648476600000|2022-03-28 14:10:00|13399.2|13386.2|13393.2|13382.2|13401.2|13389.2|13392.2|13381.2|202
1648476900000|2022-03-28 14:15:00|13392.2|13381.2|13387.2|13375.2|13394.2|13383.2|13383.2|13371.2|208
1648477200000|2022-03-28 14:20:00|13388.2|13376.2|13386.2|13373.2|13389.2|13377.2|13375.2|13363.2|274
1648477500000|2022-03-28 14:25:00|13385.2|13372.2|13387.2|13376.2|13387.2|13376.2|13376.2|13365.2|197
1648477800000|2022-03-28 14:30:00|13386.2|13375.2|13379.2|13367.2|13388.2|13377.2|13377.2|13365.2|208
1648478100000|2022-03-28 14:35:00|13380.2|13368.2|13381.2|13369.2|13387.2|13375.2|13376.2|13364.2|289
1648478400000|2022-03-28 14:40:00|13380.2|13370.2|13383.2|13371.2|13387.2|13376.2|13380.2|13369.2|137
1648478700000|2022-03-28 14:45:00|13384.2|13372.2|13395.2|13383.2|13396.2|13385.2|13384.2|13372.2|174
1648479000000|2022-03-28 14:50:00|13394.2|13382.2|13404.2|13392.2|13405.2|13393.2|13392.2|13380.2|162
1648479300000|2022-03-28 14:55:00|13405.2|13393.2|13403.2|13392.2|13409.2|13397.2|13397.2|13386.2|979
1648479600000|2022-03-28 15:00:00|13405.2|13391.2|13382.2|13370.2|13407.2|13396.2|13378.2|13367.2|382
1648479900000|2022-03-28 15:05:00|13383.2|13371.2|13395.2|13382.2|13395.2|13383.2|13380.2|13368.2|60
1648480200000|2022-03-28 15:10:00|13396.2|13383.2|13398.2|13387.2|13399.2|13388.2|13391.2|13378.2|42
1648480500000|2022-03-28 15:15:00|13399.2|13388.2|13410.2|13398.2|13410.2|13398.2|13393.2|13381.2|281
1648480800000|2022-03-28 15:20:00|13409.2|13397.2|13400.2|13389.2|13412.2|13400.2|13400.2|13389.2|264
1648481100000|2022-03-28 15:25:00|13399.2|13388.2|13397.2|13386.2|13400.2|13388.2|13389.2|13378.2|80
1648481400000|2022-03-28 15:30:00|13398.2|13385.2|13382.2|13369.2|13401.2|13389.2|13381.2|13369.2|108
1648481700000|2022-03-28 15:35:00|13381.2|13368.2|13385.2|13372.2|13385.2|13374.2|13374.2|13363.2|226
1648482000000|2022-03-28 15:40:00|13386.2|13373.2|13385.2|13374.2|13393.2|13381.2|13385.2|13372.2|104
1648482300000|2022-03-28 15:45:00|13384.2|13372.2|13372.2|13360.2|13385.2|13372.2|13371.2|13360.2|63
1648482600000|2022-03-28 15:50:00|13371.2|13359.2|13372.2|13360.2|13379.2|13368.2|13369.2|13358.2|141
1648482900000|2022-03-28 15:55:00|13371.2|13359.2|13370.2|13358.2|13376.2|13365.2|13370.2|13358.2|44
1648483200000|2022-03-28 16:00:00|13369.2|13357.2|13380.2|13367.2|13380.2|13369.2|13367.2|13355.2|51
1648483500000|2022-03-28 16:05:00|13379.2|13368.2|13378.2|13366.2|13387.2|13375.2|13378.2|13366.2|116
1648483800000|2022-03-28 16:10:00|13377.2|13365.2|13379.2|13367.2|13381.2|13370.2|13372.2|13360.2|51
1648484100000|2022-03-28 16:15:00|13380.2|13368.2|13371.2|13359.2|13383.2|13372.2|13369.2|13358.2|62
1648484400000|2022-03-28 16:20:00|13370.2|13360.2|13383.2|13370.2|13386.2|13374.2|13370.2|13358.2|74
1648484700000|2022-03-28 16:25:00|13382.2|13371.2|13383.2|13372.2|13385.2|13374.2|13379.2|13368.2|35
1648485000000|2022-03-28 16:30:00|13382.2|13371.2|13389.2|13377.2|13389.2|13378.2|13380.2|13369.2|107
1648485300000|2022-03-28 16:35:00|13390.2|13378.2|13393.2|13380.2|13393.2|13382.2|13387.2|13376.2|86
1648485600000|2022-03-28 16:40:00|13392.2|13381.2|13390.2|13378.2|13393.2|13382.2|13388.2|13376.2|38
1648485900000|2022-03-28 16:45:00|13389.2|13377.2|13390.2|13378.2|13390.2|13379.2|13385.2|13374.2|13
1648486200000|2022-03-28 16:50:00|13391.2|13379.2|13393.2|13380.2|13395.2|13383.2|13391.2|13378.2|38
1648486500000|2022-03-28 16:55:00|13392.2|13381.2|13398.2|13386.2|13398.2|13387.2|13391.2|13379.2|25
1648486800000|2022-03-28 17:00:00|13399.2|13387.2|13397.2|13385.2|13400.2|13389.2|13397.2|13385.2|96
1648487100000|2022-03-28 17:05:00|13398.2|13384.2|13398.2|13386.2|13399.2|13387.2|13393.2|13381.2|28
1648487400000|2022-03-28 17:10:00|13397.2|13387.2|13402.2|13390.2|13402.2|13391.2|13397.2|13386.2|37
1648487700000|2022-03-28 17:15:00|13403.2|13391.2|13404.2|13391.2|13405.2|13394.2|13401.2|13390.2|26
1648488000000|2022-03-28 17:20:00|13403.2|13392.2|13409.2|13396.2|13409.2|13397.2|13401.2|13390.2|78
1648488300000|2022-03-28 17:25:00|13408.2|13395.2|13414.2|13402.2|13414.2|13403.2|13406.2|13395.2|44
1648488600000|2022-03-28 17:30:00|13413.2|13403.2|13413.2|13401.2|13415.2|13404.2|13411.2|13400.2|42
1648488900000|2022-03-28 17:35:00|13414.2|13400.2|13408.2|13395.2|13417.2|13405.2|13406.2|13395.2|38
1648489200000|2022-03-28 17:40:00|13409.2|13396.2|13409.2|13396.2|13409.2|13398.2|13402.2|13391.2|31
1648489500000|2022-03-28 17:45:00|13410.2|13397.2|13403.2|13391.2|13411.2|13399.2|13398.2|13386.2|128
1648489800000|2022-03-28 17:50:00|13404.2|13392.2|13395.2|13384.2|13405.2|13393.2|13392.2|13381.2|175
1648490100000|2022-03-28 17:55:00|13394.2|13382.2|13403.2|13391.2|13404.2|13393.2|13390.2|13379.2|112
1648490400000|2022-03-28 18:00:00|13404.2|13390.2|13404.2|13391.2|13406.2|13395.2|13400.2|13388.2|23
1648490700000|2022-03-28 18:05:00|13403.2|13390.2|13402.2|13390.2|13404.2|13392.2|13400.2|13388.2|7
1648491000000|2022-03-28 18:10:00|13403.2|13391.2|13403.2|13391.2|13404.2|13393.2|13399.2|13388.2|39
1648491300000|2022-03-28 18:15:00|13402.2|13390.2|13404.2|13393.2|13406.2|13395.2|13401.2|13390.2|21
1648491600000|2022-03-28 18:20:00|13403.2|13392.2|13404.2|13391.2|13405.2|13393.2|13401.2|13389.2|56
1648491900000|2022-03-28 18:25:00|13403.2|13392.2|13407.2|13395.2|13407.2|13395.2|13403.2|13390.2|12
1648492200000|2022-03-28 18:30:00|13406.2|13394.2|13414.2|13402.2|13414.2|13402.2|13406.2|13393.2|34
1648492500000|2022-03-28 18:35:00|13413.2|13403.2|13411.2|13398.2|13414.2|13403.2|13410.2|13398.2|77
1648492800000|2022-03-28 18:40:00|13412.2|13397.2|13415.2|13405.2|13418.2|13406.2|13410.2|13397.2|48
1648493100000|2022-03-28 18:45:00|13415.7|13405.7|13422.2|13412.2|13423.7|13413.7|13415.2|13405.2|145
1648493400000|2022-03-28 18:50:00|13421.7|13411.7|13420.7|13410.7|13425.2|13415.2|13419.7|13409.7|58
1648493700000|2022-03-28 18:55:00|13421.2|13411.2|13424.7|13414.7|13424.7|13414.7|13419.7|13409.7|107
1648494000000|2022-03-28 19:00:00|13425.2|13415.2|13423.2|13413.2|13425.2|13415.2|13421.7|13411.7|62
1648494300000|2022-03-28 19:05:00|13422.7|13412.7|13423.2|13413.2|13423.2|13413.2|13421.7|13411.7|34
1648494600000|2022-03-28 19:10:00|13422.7|13412.7|13423.2|13413.2|13423.7|13413.7|13421.2|13411.2|76
1648494900000|2022-03-28 19:15:00|13423.7|13413.7|13421.2|13411.2|13423.7|13413.7|13421.2|13411.2|14
1648495200000|2022-03-28 19:20:00|13420.7|13410.7|13426.2|13416.2|13426.7|13416.7|13420.7|13410.7|35
1648495500000|2022-03-28 19:25:00|13425.7|13415.7|13427.2|13417.2|13428.7|13418.7|13425.2|13415.2|70
1648495800000|2022-03-28 19:30:00|13426.7|13416.7|13428.7|13418.7|13428.7|13418.7|13426.7|13416.7|84
1648496100000|2022-03-28 19:35:00|13429.2|13419.2|13423.2|13413.2|13430.7|13420.7|13423.2|13413.2|72
1648496400000|2022-03-28 19:40:00|13422.7|13412.7|13424.7|13414.7|13425.7|13415.7|13421.2|13411.2|37
1648496700000|2022-03-28 19:45:00|13424.2|13414.2|13425.7|13415.7|13425.7|13415.7|13422.7|13412.7|43
1648497000000|2022-03-28 19:50:00|13425.2|13415.2|13423.7|13413.7|13425.2|13415.2|13418.7|13408.7|73
1648497300000|2022-03-28 19:55:00|13423.2|13413.2|13428.7|13418.7|13429.7|13419.7|13422.2|13412.2|96
1648497600000|2022-03-28 20:00:00|13427.7|13417.7|13433.2|13423.2|13433.7|13423.7|13427.7|13417.7|177
1648497900000|2022-03-28 20:05:00|13432.7|13422.7|13430.2|13420.2|13432.7|13422.7|13430.2|13420.2|11
1648498200000|2022-03-28 20:10:00|13430.7|13420.7|13428.7|13418.7|13430.7|13420.7|13427.7|13417.7|24
1648498500000|2022-03-28 20:15:00|13429.2|13419.2|13429.2|13419.2|13430.2|13420.2|13428.7|13418.7|11
1648498800000|2022-03-28 20:20:00|13429.7|13419.7|13428.7|13418.7|13430.2|13420.2|13428.2|13418.2|12
1648499100000|2022-03-28 20:25:00|13428.2|13418.2|13428.2|13418.2|13428.7|13418.7|13427.7|13417.7|11
1648499400000|2022-03-28 20:30:00|13428.7|13418.7|13428.2|13418.2|13428.7|13418.7|13427.7|13417.7|14
1648499700000|2022-03-28 20:35:00|13427.7|13417.7|13425.7|13415.7|13427.7|13417.7|13425.7|13415.7|41
1648500000000|2022-03-28 20:40:00|13426.2|13416.2|13425.2|13415.2|13426.2|13416.2|13424.7|13414.7|67
1648500300000|2022-03-28 20:45:00|13424.7|13414.7|13423.2|13413.2|13425.2|13415.2|13422.7|13412.7|52
1648500600000|2022-03-28 20:50:00|13423.7|13413.7|13422.2|13412.2|13423.7|13413.7|13422.2|13412.2|8
1648500900000|2022-03-28 20:55:00|13422.7|13412.7|13422.7|13412.7|13422.7|13412.7|13421.7|13411.7|1
1648501200000|2022-03-28 21:00:00|13422.2|13412.2|13424.2|13414.2|13424.2|13414.2|13422.2|13412.2|2
1648501500000|2022-03-28 21:05:00|13424.7|13414.7|13425.2|13415.2|13425.2|13415.2|13424.7|13414.7|1
1648502100000|2022-03-28 21:15:00|13430.2|13406.2|13430.5|13406.5|13431.1|13407.1|13430.2|13406.2|0
1648502400000|2022-03-28 21:20:00|13430.6|13406.6|13432.1|13408.1|13432.1|13408.1|13429.6|13405.6|0
1648502700000|2022-03-28 21:25:00|13432.2|13408.2|13431.5|13407.5|13432.4|13408.4|13431.4|13407.4|0
1648503000000|2022-03-28 21:30:00|13430|13406|13431.5|13407.5|13431.5|13407.5|13430|13406|0
1648503300000|2022-03-28 21:35:00|13431.6|13407.6|13431.4|13407.4|13431.8|13407.8|13431.2|13407.2|0
1648503600000|2022-03-28 21:40:00|13431.3|13407.3|13430.3|13406.3|13431.8|13407.8|13430.3|13406.3|0
1648503900000|2022-03-28 21:45:00|13430.5|13406.5|13431.2|13407.2|13431.9|13407.9|13430.5|13406.5|0
1648504200000|2022-03-28 21:50:00|13430.8|13406.8|13431.6|13407.6|13431.6|13407.6|13430.8|13406.8|0
1648504500000|2022-03-28 21:55:00|13431.3|13407.3|13431.9|13407.9|13431.9|13407.9|13431.3|13407.3|0
1648504800000|2022-03-28 22:00:00|13431.4|13407.4|13427|13403|13432|13408|13425.9|13401.9|0
1648505100000|2022-03-28 22:05:00|13426.5|13402.5|13426.5|13402.5|13427|13403|13425.3|13401.3|0
1648505400000|2022-03-28 22:10:00|13425.9|13401.9|13425.9|13401.9|13426.5|13402.5|13422.9|13398.9|0
1648505700000|2022-03-28 22:15:00|13426.5|13402.5|13424.7|13400.7|13427|13403|13424.7|13400.7|0
1648506000000|2022-03-28 22:20:00|13425|13401|13426.5|13402.5|13426.5|13402.5|13425|13401|0
1648506300000|2022-03-28 22:25:00|13425.3|13401.3|13425.3|13401.3|13425.9|13401.9|13424.7|13400.7|0
1648506600000|2022-03-28 22:30:00|13425.6|13401.6|13428.2|13404.2|13431.7|13407.7|13425.3|13401.3|0
1648506900000|2022-03-28 22:35:00|13427.3|13403.3|13428.9|13404.9|13430.3|13406.3|13427.3|13403.3|0
1648507200000|2022-03-28 22:40:00|13429.2|13405.2|13426.6|13402.6|13429.8|13405.8|13426.6|13402.6|0
1648507500000|2022-03-28 22:45:00|13427.1|13403.1|13428.3|13404.3|13429.5|13405.5|13426.6|13402.6|0
1648507800000|2022-03-28 22:50:00|13428.6|13404.6|13432.2|13408.2|13434.8|13410.8|13426.5|13402.5|0
1648508100000|2022-03-28 22:55:00|13432.8|13408.8|13439.5|13415.5|13440|13416|13432.8|13408.8|0
1648508400000|2022-03-28 23:00:00|13439.7|13415.7|13440|13416|13441.8|13417.8|13439.5|13415.5|0
1648508700000|2022-03-28 23:05:00|13439.7|13415.7|13440.6|13416.6|13441.8|13417.8|13439.5|13415.5|0
1648509000000|2022-03-28 23:10:00|13441.2|13417.2|13439.7|13415.7|13441.2|13417.2|13439.5|13415.5|0
1648509300000|2022-03-28 23:15:00|13439.5|13415.5|13437.7|13413.7|13441.2|13417.2|13437.1|13413.1|0
1648509600000|2022-03-28 23:20:00|13438.3|13414.3|13432.1|13408.1|13438.3|13414.3|13430.9|13406.9|0
1648509900000|2022-03-28 23:25:00|13433.3|13409.3|13435.5|13411.5|13435.5|13411.5|13430.9|13406.9|0
1648510200000|2022-03-28 23:30:00|13437.3|13413.3|13436.1|13412.1|13438.5|13414.5|13434.4|13410.4|0
1648510500000|2022-03-28 23:35:00|13436.4|13412.4|13437.4|13413.4|13438.5|13414.5|13436.4|13412.4|0
1648510800000|2022-03-28 23:40:00|13437.6|13413.6|13439.9|13415.9|13440.4|13416.4|13436.2|13412.2|0
1648511100000|2022-03-28 23:45:00|13439.3|13415.3|13443.2|13419.2|13445.4|13421.4|13438|13414|0
1648511400000|2022-03-28 23:50:00|13442.6|13418.6|13438.5|13414.5|13443.8|13419.8|13437.9|13413.9|0
1648511700000|2022-03-28 23:55:00|13437.9|13413.9|13437.8|13413.8|13439.1|13415.1|13437.2|13413.2|0
1648512000000|2022-03-29 00:00:00|13438.4|13414.4|13435.3|13411.3|13440|13416|13434.2|13410.2|0
1648512300000|2022-03-29 00:05:00|13434.8|13410.8|13434.8|13410.8|13435.3|13411.3|13433|13409|0
1648512600000|2022-03-29 00:10:00|13435|13411|13434.8|13410.8|13435.3|13411.3|13431.8|13407.8|0
1648512900000|2022-03-29 00:15:00|13434.2|13410.2|13432.6|13408.6|13435.3|13411.3|13431|13407|0
1648513200000|2022-03-29 00:20:00|13432.4|13408.4|13436.5|13412.5|13438.5|13414.5|13431.8|13407.8|0
1648513500000|2022-03-29 00:25:00|13436.8|13412.8|13436.2|13412.2|13438.5|13414.5|13433.9|13409.9|0
1648513800000|2022-03-29 00:30:00|13436.5|13412.5|13434.6|13410.6|13436.5|13412.5|13434|13410|0
1648514100000|2022-03-29 00:35:00|13434.3|13410.3|13438.4|13414.4|13438.4|13414.4|13434|13410|0
1648514400000|2022-03-29 00:40:00|13438.7|13414.7|13442.3|13418.3|13447.1|13423.1|13438.5|13414.5|0
1648514700000|2022-03-29 00:45:00|13442.6|13418.6|13439.1|13415.1|13444.3|13420.3|13438.5|13414.5|0
1648515000000|2022-03-29 00:50:00|13439.3|13415.3|13420.8|13396.8|13440.2|13416.2|13420.2|13396.2|0
1648515300000|2022-03-29 00:55:00|13422.5|13398.5|13426.1|13402.1|13431.1|13407.1|13416.1|13392.1|0
1648515600000|2022-03-29 01:00:00|13426|13402|13397.5|13387.5|13426.1|13403.5|13393|13383|6366
1648515900000|2022-03-29 01:05:00|13396.5|13386.5|13391|13381|13396.5|13386.5|13386.5|13376.5|1924
1648516200000|2022-03-29 01:10:00|13390|13380|13407.5|13397.5|13415|13405|13389.5|13379.5|2295
1648516500000|2022-03-29 01:15:00|13408|13398|13421|13411|13436|13426|13395.5|13385.5|2396
1648516800000|2022-03-29 01:20:00|13421.5|13411.5|13402.5|13392.5|13430.5|13420.5|13395.5|13385.5|3515
1648517100000|2022-03-29 01:25:00|13403|13393|13406|13396|13423.5|13413.5|13397|13387|4960
1648517400000|2022-03-29 01:30:00|13405.5|13395.5|13462.5|13452.5|13484|13474|13401.5|13391.5|13400
1648517700000|2022-03-29 01:35:00|13463|13453|13497|13487|13520.5|13510.5|13458|13448|7935
1648518000000|2022-03-29 01:40:00|13496.5|13486.5|13452|13442|13503.5|13493.5|13447|13437|7547
1648518300000|2022-03-29 01:45:00|13451|13441|13445|13435|13459|13449|13434|13424|5670
1648518600000|2022-03-29 01:50:00|13443|13433|13457|13447|13473|13463|13432|13422|6141
1648518900000|2022-03-29 01:55:00|13461|13451|13477|13467|13490|13480|13449|13439|7353
1648519200000|2022-03-29 02:00:00|13475|13465|13443|13433|13481|13471|13439|13429|3950
1648519500000|2022-03-29 02:05:00|13445|13435|13433|13423|13453|13443|13433|13423|2799
1648519800000|2022-03-29 02:10:00|13431|13421|13414|13404|13432|13422|13401|13391|4296
1648520100000|2022-03-29 02:15:00|13415|13405|13425|13415|13429|13419|13403|13393|3382
1648520400000|2022-03-29 02:20:00|13424|13414|13444|13434|13444|13434|13410|13400|4876
1648520700000|2022-03-29 02:25:00|13445|13435|13402|13392|13445|13435|13397|13387|9601
1648521000000|2022-03-29 02:30:00|13404|13394|13396|13386|13426|13416|13396|13386|4298
1648521300000|2022-03-29 02:35:00|13397|13387|13406|13396|13419|13409|13389|13379|9127
1648521600000|2022-03-29 02:40:00|13405|13395|13431|13421|13432|13422|13398|13388|4040
1648521900000|2022-03-29 02:45:00|13432|13422|13419|13409|13433|13423|13418|13408|2339
1648522200000|2022-03-29 02:50:00|13418|13408|13431|13421|13432|13422|13406|13396|4735
1648522500000|2022-03-29 02:55:00|13429|13419|13420|13410|13439|13429|13415|13405|2186
1648522800000|2022-03-29 03:00:00|13421|13411|13403|13393|13424|13414|13400|13390|3830
1648523100000|2022-03-29 03:05:00|13404|13394|13405|13395|13423|13413|13399|13389|4024
1648523400000|2022-03-29 03:10:00|13406|13396|13408|13398|13409|13399|13390|13380|4838
1648523700000|2022-03-29 03:15:00|13409|13399|13417|13407|13430|13420|13408|13398|4142
1648524000000|2022-03-29 03:20:00|13418|13408|13417|13407|13428|13418|13405|13395|2367
1648524300000|2022-03-29 03:25:00|13416|13406|13366|13356|13416|13406|13361|13351|3189
1648524600000|2022-03-29 03:30:00|13367|13357|13363|13353|13373|13363|13363|13353|1568
1648524900000|2022-03-29 03:35:00|13365|13355|13381|13371|13386|13376|13365|13355|1950
1648525200000|2022-03-29 03:40:00|13378|13368|13389|13379|13389|13379|13378|13368|1281
1648525500000|2022-03-29 03:45:00|13388|13378|13389|13379|13389|13379|13383|13373|1770
1648525800000|2022-03-29 03:50:00|13388|13378|13385|13375|13389|13379|13381|13371|1329
1648526100000|2022-03-29 03:55:00|13386|13376|13384|13374|13389|13379|13381|13371|1088
1648526400000|2022-03-29 04:00:00|13381|13371|13389|13379|13391|13381|13381|13371|1711
1648526700000|2022-03-29 04:05:00|13391|13381|13392|13382|13393|13383|13389|13379|1160
1648527000000|2022-03-29 04:10:00|13391|13381|13394|13384|13395|13385|13391|13381|1200
1648527300000|2022-03-29 04:15:00|13395|13385|13396|13386|13396|13386|13392|13382|1105
1648527600000|2022-03-29 04:20:00|13394|13384|13396|13386|13397|13387|13394|13384|1433
1648527900000|2022-03-29 04:25:00|13397|13387|13394|13384|13397|13387|13394|13384|1137
1648528200000|2022-03-29 04:30:00|13395|13385|13395|13385|13396|13386|13390|13380|1109
1648528500000|2022-03-29 04:35:00|13394|13384|13393|13383|13395|13385|13391|13381|1178
1648528800000|2022-03-29 04:40:00|13394|13384|13392|13382|13394|13384|13391|13381|1256
1648529100000|2022-03-29 04:45:00|13391|13381|13391|13381|13393|13383|13389|13379|1028
1648529400000|2022-03-29 04:50:00|13392|13382|13391|13381|13394|13384|13391|13381|1368
1648529700000|2022-03-29 04:55:00|13389|13379|13389|13379|13391|13381|13385|13375|1658
1648530000000|2022-03-29 05:00:00|13390|13380|13375|13365|13390|13380|13351|13341|7229
1648530300000|2022-03-29 05:05:00|13373|13363|13363|13353|13393|13383|13357|13347|2672
1648530600000|2022-03-29 05:10:00|13364|13354|13391|13381|13395|13385|13361|13351|2362
1648530900000|2022-03-29 05:15:00|13393|13383|13405|13395|13416|13406|13391|13381|4929
1648531200000|2022-03-29 05:20:00|13406|13396|13393|13383|13410|13400|13386|13376|2884
1648531500000|2022-03-29 05:25:00|13391|13381|13397|13387|13410|13400|13391|13381|2644
1648531800000|2022-03-29 05:30:00|13396|13386|13440|13430|13444|13434|13390|13380|4402
1648532100000|2022-03-29 05:35:00|13439|13429|13399|13389|13442|13432|13399|13389|3014
1648532400000|2022-03-29 05:40:00|13401|13391|13404|13394|13422|13412|13396|13386|2219
1648532700000|2022-03-29 05:45:00|13403|13393|13391|13381|13410|13400|13389|13379|2214
1648533000000|2022-03-29 05:50:00|13390|13380|13403|13393|13411|13401|13390|13380|7532
1648533300000|2022-03-29 05:55:00|13402|13392|13414|13404|13419|13409|13399|13389|4123
1648533600000|2022-03-29 06:00:00|13415|13405|13412|13402|13420|13410|13399|13389|3590
1648533900000|2022-03-29 06:05:00|13414|13404|13386|13376|13414|13404|13382|13372|2824
1648534200000|2022-03-29 06:10:00|13384|13374|13358|13348|13387|13377|13356|13346|2685
1648534500000|2022-03-29 06:15:00|13360|13350|13345|13335|13361|13351|13344|13334|3272
1648534800000|2022-03-29 06:20:00|13344|13334|13330|13320|13362|13352|13328|13318|3046
1648535100000|2022-03-29 06:25:00|13329|13319|13350|13340|13357|13347|13328|13318|3760
1648535400000|2022-03-29 06:30:00|13353|13343|13339|13329|13366|13356|13339|13329|4575
1648535700000|2022-03-29 06:35:00|13340|13330|13345|13335|13350|13340|13321|13311|3521
1648536000000|2022-03-29 06:40:00|13344|13334|13347|13337|13351|13341|13330|13320|3717
1648536300000|2022-03-29 06:45:00|13348|13338|13347|13337|13357|13347|13340|13330|3349
1648536600000|2022-03-29 06:50:00|13346|13336|13347|13337|13351|13341|13336|13326|3718
1648536900000|2022-03-29 06:55:00|13348|13338|13322|13312|13350|13340|13321|13311|6331
1648537200000|2022-03-29 07:00:00|13321|13310|13338|13327|13343|13331|13321|13309|4096
1648537500000|2022-03-29 07:05:00|13337|13326|13319|13308|13338|13326|13316|13304|1378
1648537800000|2022-03-29 07:10:00|13320|13309|13335|13323|13339|13327|13320|13308|1302
1648538100000|2022-03-29 07:15:00|13336|13324|13320|13308|13339|13328|13320|13308|1511
1648538400000|2022-03-29 07:20:00|13319|13307|13334|13322|13337|13326|13318|13307|1333
1648538700000|2022-03-29 07:25:00|13335|13323|13332|13320|13343|13331|13332|13320|1125
1648539000000|2022-03-29 07:30:00|13333|13321|13331|13320|13334|13323|13330|13318|808
1648539300000|2022-03-29 07:35:00|13332|13321|13331|13320|13333|13321|13327|13315|819
1648539600000|2022-03-29 07:40:00|13330|13319|13331|13320|13334|13322|13327|13316|1886
1648539900000|2022-03-29 07:45:00|13330|13319|13329|13318|13330|13319|13325|13314|805
1648540200000|2022-03-29 07:50:00|13328|13317|13325|13314|13328|13318|13322|13310|1047
1648540500000|2022-03-29 07:55:00|13324|13313|13328|13316|13331|13320|13323|13312|3366
1648540800000|2022-03-29 08:00:00|13327|13315|13327|13314|13330|13318|13322|13311|560
1648541100000|2022-03-29 08:05:00|13328|13315|13336|13325|13337|13325|13327|13314|424
1648541400000|2022-03-29 08:10:00|13337|13326|13329|13317|13339|13327|13327|13316|1100
1648541700000|2022-03-29 08:15:00|13330|13318|13332|13321|13333|13322|13325|13313|1078
1648542000000|2022-03-29 08:20:00|13333|13322|13331|13319|13334|13323|13326|13314|576
1648542300000|2022-03-29 08:25:00|13332|13320|13348|13337|13348|13337|13329|13318|1064
1648542600000|2022-03-29 08:30:00|13350.3|13326.3|13340.8|13316.8|13350.5|13326.5|13338.5|13314.5|0
1648542900000|2022-03-29 08:35:00|13340.9|13316.9|13345.9|13321.9|13346.9|13322.9|13336.8|13312.8|122
1648543200000|2022-03-29 08:40:00|13346|13322|13357|13333|13358.7|13334.7|13346|13322|0
1648543500000|2022-03-29 08:45:00|13356.8|13332.8|13357.8|13333.8|13360.3|13336.3|13352.8|13328.8|0
1648543800000|2022-03-29 08:50:00|13357.7|13333.7|13346.8|13322.8|13358.3|13334.3|13346.8|13322.8|0
1648544100000|2022-03-29 08:55:00|13348.5|13324.5|13347.9|13323.9|13353.1|13329.1|13345.3|13321.3|0
1648544400000|2022-03-29 09:00:00|13350|13336|13349|13337|13351|13338|13342|13331|390
1648544700000|2022-03-29 09:05:00|13348|13336|13356|13343|13364|13351|13347|13334|1266
1648545000000|2022-03-29 09:10:00|13357|13345|13366|13354|13367|13354|13357|13345|124
1648545300000|2022-03-29 09:15:00|13367|13356|13366|13354|13371|13359|13358|13346|215
1648545600000|2022-03-29 09:20:00|13367|13353|13370|13358|13371|13359|13364|13351|197
1648545900000|2022-03-29 09:25:00|13369|13357|13363|13350|13370|13357|13361|13350|1000
1648546200000|2022-03-29 09:30:00|13364|13351|13367|13354|13368|13357|13358|13346|518
1648546500000|2022-03-29 09:35:00|13368|13355|13366|13353|13372|13361|13365|13353|372
1648546800000|2022-03-29 09:40:00|13365|13354|13366|13354|13368|13356|13365|13353|42
1648547100000|2022-03-29 09:45:00|13367|13355|13366|13354|13368|13356|13365|13353|154
1648547400000|2022-03-29 09:50:00|13367|13356|13365|13352|13367|13356|13363|13351|89
1648547700000|2022-03-29 09:55:00|13364|13353|13366|13353|13366|13355|13363|13352|79
1648548000000|2022-03-29 10:00:00|13365|13352|13365|13353|13365|13353|13363|13351|12
1648548300000|2022-03-29 10:05:00|13366|13354|13360|13348|13366|13354|13356|13344|75
1648548600000|2022-03-29 10:10:00|13362|13349|13366|13354|13367|13355|13361|13348|53
1648548900000|2022-03-29 10:15:00|13365|13353|13362|13349|13367|13354|13362|13349|546
1648549200000|2022-03-29 10:20:00|13361|13350|13361|13349|13362|13351|13360|13349|37
1648549500000|2022-03-29 10:25:00|13360|13348|13359|13347|13361|13349|13359|13347|74
1648549800000|2022-03-29 10:30:00|13358|13346|13346|13335|13359|13347|13345|13334|454
1648550100000|2022-03-29 10:35:00|13347|13336|13352|13339|13360|13348|13347|13336|105
1648550400000|2022-03-29 10:40:00|13353|13340|13364|13352|13364|13352|13353|13340|533
1648550700000|2022-03-29 10:45:00|13365|13353|13364|13352|13370|13358|13364|13352|127
1648551000000|2022-03-29 10:50:00|13365|13353|13365|13353|13366|13355|13363|13352|123
1648551300000|2022-03-29 10:55:00|13364|13352|13359|13346|13365|13353|13356|13345|68
1648551600000|2022-03-29 11:00:00|13360|13347|13365|13354|13365|13354|13360|13347|67
1648551900000|2022-03-29 11:05:00|13364|13353|13363|13351|13365|13353|13363|13351|209
1648552200000|2022-03-29 11:10:00|13364|13352|13364|13352|13366|13354|13364|13352|80
1648552500000|2022-03-29 11:15:00|13363|13351|13361|13349|13363|13351|13360|13348|124
1648552800000|2022-03-29 11:20:00|13360|13347|13356|13344|13360|13348|13356|13344|44
1648553100000|2022-03-29 11:25:00|13355|13343|13348|13336|13355|13343|13348|13336|92
1648553400000|2022-03-29 11:30:00|13347|13335|13350|13338|13351|13339|13345|13334|659
1648553700000|2022-03-29 11:35:00|13349|13337|13347|13335|13355|13343|13346|13335|87
1648554000000|2022-03-29 11:40:00|13348|13334|13355|13342|13361|13349|13345|13332|495
1648554300000|2022-03-29 11:45:00|13357|13343|13365|13353|13369|13357|13350|13337|1027
1648554600000|2022-03-29 11:50:00|13364|13352|13379|13367|13379|13367|13363|13352|429
1648554900000|2022-03-29 11:55:00|13380|13368|13371|13359|13380|13368|13366|13355|141
1648555200000|2022-03-29 12:00:00|13372|13358|13380|13368|13380|13369|13369|13358|923
1648555500000|2022-03-29 12:05:00|13381|13369|13395|13384|13398|13386|13380|13369|665
1648555800000|2022-03-29 12:10:00|13396|13383|13396|13384|13401|13390|13390|13379|574
1648556100000|2022-03-29 12:15:00|13395|13385|13399|13387|13399|13387|13388|13377|345
1648556400000|2022-03-29 12:20:00|13400|13388|13415|13403|13415|13404|13399|13388|2487
1648556700000|2022-03-29 12:25:00|13414|13404|13407|13396|13416|13404|13407|13395|762
1648557000000|2022-03-29 12:30:00|13406|13394|13411|13399|13416|13404|13405|13393|424
1648557300000|2022-03-29 12:35:00|13412|13397|13413|13402|13417|13406|13408|13396|1939
1648557600000|2022-03-29 12:40:00|13414|13401|13411|13399|13414|13402|13402|13391|2081
1648557900000|2022-03-29 12:45:00|13412|13398|13407|13394|13414|13402|13404|13393|231
1648558200000|2022-03-29 12:50:00|13405|13395|13399|13387|13407|13395|13398|13387|471
1648558500000|2022-03-29 12:55:00|13398|13386|13399|13387|13411|13399|13397|13386|1601
1648558800000|2022-03-29 13:00:00|13400|13386|13397|13386|13401|13389|13396|13385|335
1648559100000|2022-03-29 13:05:00|13398|13387|13414|13402|13418|13406|13397|13387|1252
1648559400000|2022-03-29 13:10:00|13413|13403|13420|13408|13420|13408|13404|13392|609
1648559700000|2022-03-29 13:15:00|13419|13409|13422|13410|13423|13412|13414|13403|700
1648560000000|2022-03-29 13:20:00|13421|13409|13425|13414|13426|13415|13419|13408|913
1648560300000|2022-03-29 13:25:00|13424|13413|13434|13421|13438|13427|13424|13413|922
1648560600000|2022-03-29 13:30:00|13433|13420|13428|13416|13433|13422|13420|13409|1224
1648560900000|2022-03-29 13:35:00|13429|13417|13431|13419|13434|13422|13413|13401|1814
1648561200000|2022-03-29 13:40:00|13430|13418|13441|13429|13447|13435|13430|13417|1549
1648561500000|2022-03-29 13:45:00|13443|13431|13434|13421|13445|13434|13431|13420|1379
1648561800000|2022-03-29 13:50:00|13433|13420|13436|13425|13436|13425|13429|13418|1576
1648562100000|2022-03-29 13:55:00|13435|13424|13443|13432|13448|13436|13435|13424|992
1648562400000|2022-03-29 14:00:00|13444|13431|13438|13427|13450|13439|13435|13424|1389
1648562700000|2022-03-29 14:05:00|13439|13428|13436|13424|13449|13437|13431|13419|1002
1648563000000|2022-03-29 14:10:00|13438|13426|13425|13414|13443|13431|13420|13408|2430
1648563300000|2022-03-29 14:15:00|13426|13415|13433|13422|13435|13423|13426|13414|1594
1648563600000|2022-03-29 14:20:00|13434|13421|13430|13419|13434|13421|13426|13414|970
1648563900000|2022-03-29 14:25:00|13429|13418|13436|13425|13439|13428|13425|13413|678
1648564200000|2022-03-29 14:30:00|13438|13426|13429|13417|13438|13426|13423|13411|720
1648564500000|2022-03-29 14:35:00|13428|13416|13423|13410|13432|13420|13417|13405|408
1648564800000|2022-03-29 14:40:00|13424|13411|13419|13408|13425|13413|13413|13402|614
1648565100000|2022-03-29 14:45:00|13420|13407|13424|13412|13427|13415|13418|13406|362
1648565400000|2022-03-29 14:50:00|13425|13413|13429|13418|13430|13418|13423|13412|400
1648565700000|2022-03-29 14:55:00|13430|13417|13420|13408|13434|13422|13419|13408|270
1648566000000|2022-03-29 15:00:00|13421|13409|13416|13404|13424|13412|13412|13401|303
1648566300000|2022-03-29 15:05:00|13415|13403|13412|13401|13416|13405|13411|13398|253
1648566600000|2022-03-29 15:10:00|13413|13402|13417|13404|13417|13405|13410|13398|281
1648566900000|2022-03-29 15:15:00|13418|13405|13420|13407|13420|13409|13415|13403|347
1648567200000|2022-03-29 15:20:00|13421|13408|13412|13400|13421|13410|13407|13395|496
1648567500000|2022-03-29 15:25:00|13413|13401|13412|13401|13423|13412|13411|13399|374
1648567800000|2022-03-29 15:30:00|13413|13402|13411|13400|13415|13403|13407|13396|390
1648568100000|2022-03-29 15:35:00|13410|13398|13408|13397|13413|13401|13407|13395|440
1648568400000|2022-03-29 15:40:00|13409|13398|13411|13399|13411|13400|13403|13391|776
1648568700000|2022-03-29 15:45:00|13412|13400|13415|13403|13415|13403|13408|13397|213
1648569000000|2022-03-29 15:50:00|13414|13404|13411|13400|13415|13404|13409|13398|192
1648569300000|2022-03-29 15:55:00|13410|13398|13407|13396|13410|13399|13402|13391|537
1648569600000|2022-03-29 16:00:00|13408|13395|13403|13392|13408|13396|13396|13385|559
1648569900000|2022-03-29 16:05:00|13404|13393|13403|13391|13405|13394|13399|13388|477
1648570200000|2022-03-29 16:10:00|13402|13392|13398|13387|13404|13393|13398|13387|458
1648570500000|2022-03-29 16:15:00|13399|13388|13402|13391|13404|13393|13398|13387|422
1648570800000|2022-03-29 16:20:00|13403|13390|13406|13394|13406|13394|13398|13387|606
1648571100000|2022-03-29 16:25:00|13405|13395|13396|13385|13405|13395|13396|13385|248
1648571400000|2022-03-29 16:30:00|13395|13384|13386|13374|13396|13384|13382|13370|563
1648571700000|2022-03-29 16:35:00|13387|13375|13395|13383|13395|13383|13385|13374|156
1648572000000|2022-03-29 16:40:00|13394|13382|13400|13388|13401|13389|13392|13381|210
1648572300000|2022-03-29 16:45:00|13401|13389|13394|13382|13403|13392|13394|13382|231
1648572600000|2022-03-29 16:50:00|13395|13383|13388|13376|13397|13385|13387|13376|230
1648572900000|2022-03-29 16:55:00|13390|13377|13390|13379|13390|13379|13387|13376|241
1648573200000|2022-03-29 17:00:00|13389|13378|13385|13373|13389|13379|13382|13370|238
1648573500000|2022-03-29 17:05:00|13383|13372|13383|13372|13387|13376|13383|13371|165
1648573800000|2022-03-29 17:10:00|13384|13373|13388|13376|13390|13379|13384|13373|197
1648574100000|2022-03-29 17:15:00|13389|13377|13391|13380|13391|13380|13387|13376|163
1648574400000|2022-03-29 17:20:00|13390|13378|13388|13377|13390|13378|13383|13371|284
1648574700000|2022-03-29 17:25:00|13389|13378|13388|13376|13392|13381|13385|13373|166
1648575000000|2022-03-29 17:30:00|13387|13377|13389|13377|13390|13379|13385|13373|174
1648575300000|2022-03-29 17:35:00|13390|13378|13393|13381|13397|13386|13390|13378|213
1648575600000|2022-03-29 17:40:00|13392|13382|13405|13394|13405|13394|13392|13381|305
1648575900000|2022-03-29 17:45:00|13404|13393|13410|13398|13412|13401|13403|13392|335
1648576200000|2022-03-29 17:50:00|13409|13397|13408|13397|13411|13398|13403|13391|169
1648576500000|2022-03-29 17:55:00|13407|13396|13406|13395|13407|13396|13403|13391|154
1648576800000|2022-03-29 18:00:00|13407|13396|13408|13396|13411|13400|13407|13395|147
1648577100000|2022-03-29 18:05:00|13406|13397|13411|13399|13411|13399|13406|13394|168
1648577400000|2022-03-29 18:10:00|13412|13400|13417|13406|13418|13406|13412|13400|146
1648577700000|2022-03-29 18:15:00|13418|13405|13415|13403|13419|13406|13413|13401|234
1648578000000|2022-03-29 18:20:00|13414|13402|13420|13409|13421|13409|13413|13402|349
1648578300000|2022-03-29 18:25:00|13419|13408|13422|13411|13423|13412|13419|13407|325
1648578600000|2022-03-29 18:30:00|13421|13410|13420|13408|13422|13411|13416|13405|229
1648578900000|2022-03-29 18:35:00|13421|13409|13424|13413|13425|13413|13419|13408|218
1648579200000|2022-03-29 18:40:00|13426|13414|13425.5|13415.5|13428|13416|13422|13411|176
1648579500000|2022-03-29 18:45:00|13424.5|13414.5|13425.5|13415.5|13428.5|13418.5|13424.5|13414.5|151
1648579800000|2022-03-29 18:50:00|13425|13415|13423.5|13413.5|13426.5|13416.5|13422.5|13412.5|347
1648580100000|2022-03-29 18:55:00|13421.5|13411.5|13422.5|13412.5|13426|13416|13421.5|13411.5|348
1648580400000|2022-03-29 19:00:00|13422|13412|13420.5|13410.5|13422|13412|13416.5|13406.5|196
1648580700000|2022-03-29 19:05:00|13421.5|13411.5|13423.5|13413.5|13425.5|13415.5|13421.5|13411.5|157
1648581000000|2022-03-29 19:10:00|13424.5|13414.5|13421.5|13411.5|13425|13415|13421|13411|166
1648581300000|2022-03-29 19:15:00|13420.5|13410.5|13423.5|13413.5|13424.5|13414.5|13420|13410|225
1648581600000|2022-03-29 19:20:00|13424|13414|13421.5|13411.5|13425.5|13415.5|13421.5|13411.5|399
1648581900000|2022-03-29 19:25:00|13423|13413|13430.5|13420.5|13431.5|13421.5|13423|13413|377
1648582200000|2022-03-29 19:30:00|13429.5|13419.5|13429.5|13419.5|13429.5|13419.5|13424.5|13414.5|245
1648582500000|2022-03-29 19:35:00|13430|13420|13428.5|13418.5|13434.5|13424.5|13427.5|13417.5|339
1648582800000|2022-03-29 19:40:00|13429|13419|13425.5|13415.5|13429.5|13419.5|13421|13411|345
1648583100000|2022-03-29 19:45:00|13425|13415|13426.5|13416.5|13431.5|13421.5|13424.5|13414.5|291
1648583400000|2022-03-29 19:50:00|13427|13417|13421.5|13411.5|13427|13417|13418.5|13408.5|798
1648583700000|2022-03-29 19:55:00|13420|13410|13432|13422|13432|13422|13420|13410|525
1648584000000|2022-03-29 20:00:00|13430|13420|13428.5|13418.5|13431|13421|13426.5|13416.5|102
1648584300000|2022-03-29 20:05:00|13428|13418|13429|13419|13429|13419|13425|13415|98
1648584600000|2022-03-29 20:10:00|13428.5|13418.5|13428.5|13418.5|13429.5|13419.5|13427.5|13417.5|138
1648584900000|2022-03-29 20:15:00|13429|13419|13429|13419|13429|13419|13429|13419|8
1648585200000|2022-03-29 20:20:00|13427|13417|13428.5|13418.5|13429|13419|13427|13417|16
1648585500000|2022-03-29 20:25:00|13428|13418|13429.5|13419.5|13429.5|13419.5|13428|13418|47
1648585800000|2022-03-29 20:30:00|13428|13418|13427.5|13417.5|13428.5|13418.5|13427.5|13417.5|73
1648586100000|2022-03-29 20:35:00|13427|13417|13427|13417|13427|13417|13426.5|13416.5|13
1648586400000|2022-03-29 20:40:00|13426.5|13416.5|13424.5|13414.5|13426.5|13416.5|13424|13414|46
1648586700000|2022-03-29 20:45:00|13424|13414|13423.5|13413.5|13424.5|13414.5|13423|13413|274
1648587000000|2022-03-29 20:50:00|13424.5|13414.5|13420|13410|13425|13415|13420|13410|123
1648587300000|2022-03-29 20:55:00|13419.5|13409.5|13418.5|13408.5|13420|13410|13418|13408|68
1648587600000|2022-03-29 21:00:00|13418|13408|13418.5|13408.5|13418.5|13408.5|13417.5|13407.5|32
1648587900000|2022-03-29 21:05:00|13419|13409|13418|13408|13420.5|13410.5|13418|13408|12
1648588200000|2022-03-29 21:10:00|13418.5|13408.5|13416.5|13406.5|13419|13409|13416|13406|14
1648588500000|2022-03-29 21:15:00|13426.1|13402.1|13424.9|13400.9|13426.4|13402.4|13424|13400|0
1648588800000|2022-03-29 21:20:00|13425.1|13401.1|13425.6|13401.6|13426.2|13402.2|13425|13401|0
1648589100000|2022-03-29 21:25:00|13425.8|13401.8|13426.4|13402.4|13426.6|13402.6|13425.7|13401.7|0
1648589400000|2022-03-29 21:30:00|13426.6|13402.6|13427.1|13403.1|13427.1|13403.1|13426.5|13402.5|0
1648589700000|2022-03-29 21:35:00|13427|13403|13427.4|13403.4|13427.5|13403.5|13426.6|13402.6|0
1648590000000|2022-03-29 21:40:00|13426.3|13402.3|13426.8|13402.8|13427|13403|13426.2|13402.2|0
1648590300000|2022-03-29 21:45:00|13426.9|13402.9|13426.3|13402.3|13427.1|13403.1|13425.7|13401.7|0
1648590600000|2022-03-29 21:50:00|13425.8|13401.8|13427.1|13403.1|13427.1|13403.1|13425.8|13401.8|0
1648590900000|2022-03-29 21:55:00|13426.8|13402.8|13427.2|13403.2|13427.3|13403.3|13426.8|13402.8|0
1648591200000|2022-03-29 22:00:00|13428.4|13404.4|13423.5|13399.5|13429.6|13405.6|13423.5|13399.5|0
1648591500000|2022-03-29 22:05:00|13422.9|13398.9|13418.3|13394.3|13423.2|13399.2|13417.1|13393.1|0
1648591800000|2022-03-29 22:10:00|13418.6|13394.6|13418.3|13394.3|13419.5|13395.5|13417.1|13393.1|0
1648592100000|2022-03-29 22:15:00|13418.9|13394.9|13419.5|13395.5|13419.5|13395.5|13417.7|13393.7|0
1648592400000|2022-03-29 22:20:00|13418.3|13394.3|13421.8|13397.8|13421.8|13397.8|13417.7|13393.7|0
1648592700000|2022-03-29 22:25:00|13422.1|13398.1|13423.6|13399.6|13425.4|13401.4|13419.5|13395.5|0
1648593000000|2022-03-29 22:30:00|13424.2|13400.2|13424.2|13400.2|13427.1|13403.1|13423.6|13399.6|0
1648593300000|2022-03-29 22:35:00|13423.6|13399.6|13427.7|13403.7|13428.3|13404.3|13423.6|13399.6|0
1648593600000|2022-03-29 22:40:00|13428|13404|13427.7|13403.7|13428.3|13404.3|13426.2|13402.2|0
1648593900000|2022-03-29 22:45:00|13428.9|13404.9|13430|13406|13430|13406|13428.3|13404.3|0
1648594200000|2022-03-29 22:50:00|13429.5|13405.5|13424.8|13400.8|13430|13406|13424.2|13400.2|0
1648594500000|2022-03-29 22:55:00|13424.5|13400.5|13425.1|13401.1|13428|13404|13424.2|13400.2|0
1648594800000|2022-03-29 23:00:00|13424.5|13400.5|13426.3|13402.3|13428|13404|13424|13400|0
1648595100000|2022-03-29 23:05:00|13425.7|13401.7|13426.9|13402.9|13428|13404|13425.7|13401.7|0
1648595400000|2022-03-29 23:10:00|13426.6|13402.6|13426.9|13402.9|13429.2|13405.2|13426|13402|0
1648595700000|2022-03-29 23:15:00|13427.4|13403.4|13427.4|13403.4|13428.6|13404.6|13426.3|13402.3|0
1648596000000|2022-03-29 23:20:00|13427.1|13403.1|13426.9|13402.9|13428.6|13404.6|13426.9|13402.9|0
1648596300000|2022-03-29 23:25:00|13426.3|13402.3|13426.3|13402.3|13428|13404|13426.3|13402.3|0
1648596600000|2022-03-29 23:30:00|13425.7|13401.7|13424.5|13400.5|13426.9|13402.9|13423.4|13399.4|0
1648596900000|2022-03-29 23:35:00|13423.9|13399.9|13425.7|13401.7|13427.4|13403.4|13423.9|13399.9|0
1648597200000|2022-03-29 23:40:00|13425.4|13401.4|13430.3|13406.3|13430.3|13406.3|13425.1|13401.1|0
1648597500000|2022-03-29 23:45:00|13429.8|13405.8|13429.8|13405.8|13430.3|13406.3|13428.6|13404.6|0
1648597800000|2022-03-29 23:50:00|13430.3|13406.3|13428.1|13404.1|13430.3|13406.3|13427.5|13403.5|0
1648598100000|2022-03-29 23:55:00|13428.4|13404.4|13429.3|13405.3|13429.8|13405.8|13428.4|13404.4|0
1648598400000|2022-03-30 00:00:00|13428.7|13404.7|13421|13397|13428.7|13404.7|13420.5|13396.5|0
1648598700000|2022-03-30 00:05:00|13420.5|13396.5|13422.8|13398.8|13422.8|13398.8|13417.6|13393.6|0
1648599000000|2022-03-30 00:10:00|13422.2|13398.2|13422.2|13398.2|13422.8|13398.8|13419.9|13395.9|0
1648599300000|2022-03-30 00:15:00|13422.5|13398.5|13421.3|13397.3|13423.3|13399.3|13415.3|13391.3|0
1648599600000|2022-03-30 00:20:00|13421.2|13397.2|13422.5|13398.5|13424.2|13400.2|13420.2|13396.2|0
1648599900000|2022-03-30 00:25:00|13422.2|13398.2|13427.7|13403.7|13429.7|13405.7|13422.2|13398.2|0
1648600200000|2022-03-30 00:30:00|13427.4|13403.4|13432.4|13408.4|13439|13415|13427.4|13403.4|0
1648600500000|2022-03-30 00:35:00|13432.5|13408.5|13431.8|13407.8|13434.1|13410.1|13430.1|13406.1|0
1648600800000|2022-03-30 00:40:00|13432|13408|13428.4|13404.4|13432.1|13408.1|13427.1|13403.1|0
1648601100000|2022-03-30 00:45:00|13428.5|13404.5|13431|13407|13433|13409|13428.1|13404.1|0
1648601400000|2022-03-30 00:50:00|13431.1|13407.1|13426.1|13402.1|13433|13409|13426.1|13402.1|0
1648601700000|2022-03-30 00:55:00|13424.4|13400.4|13426.4|13402.4|13428.4|13404.4|13421.8|13397.8|0
1648602000000|2022-03-30 01:00:00|13422|13412|13408|13398|13429.5|13419.5|13398.5|13388.5|1997
1648602300000|2022-03-30 01:05:00|13408.5|13398.5|13416.5|13406.5|13419.5|13409.5|13402.5|13392.5|1207
1648602600000|2022-03-30 01:10:00|13416|13406|13407|13397|13416|13406|13401.5|13391.5|1546
1648602900000|2022-03-30 01:15:00|13406.5|13396.5|13406.5|13396.5|13412.5|13402.5|13397.5|13387.5|2083
1648603200000|2022-03-30 01:20:00|13405|13395|13428|13418|13445|13435|13401.5|13391.5|3130
1648603500000|2022-03-30 01:25:00|13427.5|13417.5|13476|13466|13499.5|13489.5|13427.5|13417.5|5822
1648603800000|2022-03-30 01:30:00|13478|13468|13473|13463|13493.5|13483.5|13451|13441|16922
1648604100000|2022-03-30 01:35:00|13474.5|13464.5|13474.5|13464.5|13484|13474|13451.5|13441.5|5149
1648604400000|2022-03-30 01:40:00|13475.5|13465.5|13541.5|13531.5|13554.5|13544.5|13475.5|13465.5|10521
1648604700000|2022-03-30 01:45:00|13542.5|13532.5|13551|13541|13561|13551|13530|13520|11238
1648605000000|2022-03-30 01:50:00|13552|13542|13555|13545|13578|13568|13543|13533|9331
1648605300000|2022-03-30 01:55:00|13557|13547|13535|13525|13561|13551|13529|13519|4534
1648605600000|2022-03-30 02:00:00|13539|13529|13530|13520|13552|13542|13524|13514|3887
1648605900000|2022-03-30 02:05:00|13528|13518|13559|13549|13562|13552|13513|13503|4577
1648606200000|2022-03-30 02:10:00|13560|13550|13567|13557|13607|13597|13550|13540|6846
1648606500000|2022-03-30 02:15:00|13566|13556|13547|13537|13572|13562|13527|13517|3528
1648606800000|2022-03-30 02:20:00|13548|13538|13565|13555|13572|13562|13547|13537|3020
1648607100000|2022-03-30 02:25:00|13566|13556|13567|13557|13579|13569|13554|13544|4906
1648607400000|2022-03-30 02:30:00|13565|13555|13575|13565|13596|13586|13560|13550|6128
1648607700000|2022-03-30 02:35:00|13576|13566|13599|13589|13601|13591|13566|13556|4066
1648608000000|2022-03-30 02:40:00|13601|13591|13589|13579|13615|13605|13582|13572|4231
1648608300000|2022-03-30 02:45:00|13588|13578|13572|13562|13590|13580|13559|13549|2230
1648608600000|2022-03-30 02:50:00|13573|13563|13571|13561|13578|13568|13557|13547|2583
1648608900000|2022-03-30 02:55:00|13570|13560|13546|13536|13578|13568|13541|13531|3641
1648609200000|2022-03-30 03:00:00|13545|13535|13549|13539|13562|13552|13530|13520|4632
1648609500000|2022-03-30 03:05:00|13548|13538|13563|13553|13563|13553|13541|13531|2219
1648609800000|2022-03-30 03:10:00|13562|13552|13563|13553|13571|13561|13558|13548|1849
1648610100000|2022-03-30 03:15:00|13564|13554|13584|13574|13590|13580|13562|13552|3475
1648610400000|2022-03-30 03:20:00|13585|13575|13601|13591|13603|13593|13582|13572|4901
1648610700000|2022-03-30 03:25:00|13602|13592|13647|13637|13653|13643|13602|13592|11329
1648611000000|2022-03-30 03:30:00|13648|13638|13645|13635|13655|13645|13642|13632|1480
1648611300000|2022-03-30 03:35:00|13646|13636|13641|13631|13651|13641|13639|13629|546
1648611600000|2022-03-30 03:40:00|13642|13632|13648|13638|13650|13640|13640|13630|357
1648611900000|2022-03-30 03:45:00|13646|13636|13646|13636|13652|13642|13645|13635|623
1648612200000|2022-03-30 03:50:00|13647|13637|13645|13635|13650|13640|13641|13631|406
1648612500000|2022-03-30 03:55:00|13646|13636|13645|13635|13647|13637|13640|13630|395
1648612800000|2022-03-30 04:00:00|13646|13636|13641|13631|13646|13636|13633|13623|447
1648613100000|2022-03-30 04:05:00|13643|13633|13634|13624|13643|13633|13633|13623|348
1648613400000|2022-03-30 04:10:00|13633|13623|13635|13625|13637|13627|13632|13622|357
1648613700000|2022-03-30 04:15:00|13634|13624|13631|13621|13635|13625|13631|13621|356
1648614000000|2022-03-30 04:20:00|13632|13622|13630|13620|13632|13622|13629|13619|248
1648614300000|2022-03-30 04:25:00|13631|13621|13629|13619|13634|13624|13629|13619|437
1648614600000|2022-03-30 04:30:00|13628|13618|13627|13617|13631|13621|13625|13615|643
1648614900000|2022-03-30 04:35:00|13626|13616|13620|13610|13628|13618|13619|13609|621
1648615200000|2022-03-30 04:40:00|13619|13609|13620|13610|13623|13613|13617|13607|720
1648615500000|2022-03-30 04:45:00|13621|13611|13630|13620|13633|13623|13620|13610|532
1648615800000|2022-03-30 04:50:00|13628|13618|13628|13618|13633|13623|13627|13617|212
1648616100000|2022-03-30 04:55:00|13629|13619|13634|13624|13634|13624|13629|13619|218
1648616400000|2022-03-30 05:00:00|13631|13621|13652|13642|13672|13662|13627|13617|7686
1648616700000|2022-03-30 05:05:00|13653|13643|13681|13671|13682|13672|13642|13632|6027
1648617000000|2022-03-30 05:10:00|13683|13673|13663|13653|13688|13678|13654|13644|3599
1648617300000|2022-03-30 05:15:00|13662|13652|13667|13657|13668|13658|13647|13637|2509
1648617600000|2022-03-30 05:20:00|13668|13658|13680|13670|13698|13688|13658|13648|3493
1648617900000|2022-03-30 05:25:00|13679|13669|13710|13700|13715|13705|13679|13669|3629
1648618200000|2022-03-30 05:30:00|13711|13701|13704|13694|13723|13713|13686|13676|3630
1648618500000|2022-03-30 05:35:00|13705|13695|13721|13711|13739|13729|13704|13694|4644
1648618800000|2022-03-30 05:40:00|13720|13710|13709|13699|13726|13716|13702|13692|2330
1648619100000|2022-03-30 05:45:00|13708|13698|13722|13712|13737|13727|13702|13692|2621
1648619400000|2022-03-30 05:50:00|13723|13713|13713|13703|13729|13719|13707|13697|2888
1648619700000|2022-03-30 05:55:00|13714|13704|13728|13718|13739|13729|13703|13693|2857
1648620000000|2022-03-30 06:00:00|13727|13717|13752|13742|13759|13749|13721|13711|4905
1648620300000|2022-03-30 06:05:00|13751|13741|13754|13744|13755|13745|13731|13721|4373
1648620600000|2022-03-30 06:10:00|13755|13745|13761|13751|13775|13765|13750|13740|4802
1648620900000|2022-03-30 06:15:00|13760|13750|13773|13763|13780|13770|13748|13738|4462
1648621200000|2022-03-30 06:20:00|13771|13761|13751|13741|13777|13767|13748|13738|3038
1648621500000|2022-03-30 06:25:00|13752|13742|13768|13758|13769|13759|13746|13736|3231
1648621800000|2022-03-30 06:30:00|13769|13759|13745|13735|13772|13762|13731|13721|2905
1648622100000|2022-03-30 06:35:00|13744|13734|13751|13741|13758|13748|13739|13729|2721
1648622400000|2022-03-30 06:40:00|13752|13742|13754|13744|13758|13748|13740|13730|3256
1648622700000|2022-03-30 06:45:00|13752|13742|13761|13751|13765|13755|13746|13736|3373
1648623000000|2022-03-30 06:50:00|13760|13750|13770|13760|13772|13762|13751|13741|4970
1648623300000|2022-03-30 06:55:00|13771|13761|13775|13765|13775|13765|13757|13747|5292
1648623600000|2022-03-30 07:00:00|13776|13764|13782|13771|13787|13775|13762|13750|3020
1648623900000|2022-03-30 07:05:00|13783|13772|13786|13774|13793|13781|13775|13764|3148
1648624200000|2022-03-30 07:10:00|13785|13775|13776|13765|13786|13775|13774|13763|1453
1648624500000|2022-03-30 07:15:00|13775|13764|13766|13754|13782|13771|13765|13754|1200
1648624800000|2022-03-30 07:20:00|13765|13753|13763|13752|13768|13757|13761|13750|1118
1648625100000|2022-03-30 07:25:00|13764|13753|13770|13759|13772|13761|13760|13749|816
1648625400000|2022-03-30 07:30:00|13771|13758|13781|13769|13782|13771|13768|13757|605
1648625700000|2022-03-30 07:35:00|13780|13770|13778|13766|13785|13774|13778|13766|495
1648626000000|2022-03-30 07:40:00|13779|13767|13779|13768|13781|13769|13770|13759|659
1648626300000|2022-03-30 07:45:00|13780|13765|13779|13768|13783|13772|13776|13765|1101
1648626600000|2022-03-30 07:50:00|13777|13767|13762|13750|13784|13773|13761|13750|1295
1648626900000|2022-03-30 07:55:00|13763|13751|13764|13753|13766|13755|13758|13746|633
1648627200000|2022-03-30 08:00:00|13766|13755|13754|13743|13766|13755|13748|13736|1448
1648627500000|2022-03-30 08:05:00|13753|13742|13784|13773|13785|13774|13753|13742|1960
1648627800000|2022-03-30 08:10:00|13781|13770|13773|13762|13783|13771|13771|13760|2093
1648628100000|2022-03-30 08:15:00|13772|13761|13782|13770|13783|13772|13768|13757|1966
1648628400000|2022-03-30 08:20:00|13781|13768|13763|13751|13782|13768|13763|13751|1108
1648628700000|2022-03-30 08:25:00|13764|13752|13755|13744|13767|13756|13754|13743|2247
1648629000000|2022-03-30 08:30:00|13768.5|13744.5|13772.2|13748.2|13775.2|13751.2|13763.3|13739.3|0
1648629300000|2022-03-30 08:35:00|13772|13748|13762.8|13738.8|13772.5|13748.5|13762.5|13738.5|434
1648629600000|2022-03-30 08:40:00|13762.2|13738.2|13745.1|13721.1|13762.2|13738.2|13717.7|13693.7|0
1648629900000|2022-03-30 08:45:00|13744.9|13720.9|13739.5|13715.5|13746.5|13722.5|13739.3|13715.3|0
1648630200000|2022-03-30 08:50:00|13739.3|13715.3|13742.4|13718.4|13747.2|13723.2|13738.7|13714.7|0
1648630500000|2022-03-30 08:55:00|13742.7|13718.7|13758|13734|13759.5|13735.5|13742.7|13718.7|0
1648630800000|2022-03-30 09:00:00|13758.3|13734.3|13770|13757|13774|13763|13758.3|13734.3|293
1648631100000|2022-03-30 09:05:00|13769|13758|13770|13759|13774|13763|13768|13757|168
1648631400000|2022-03-30 09:10:00|13769|13758|13773|13761|13773|13761|13768|13757|96
1648631700000|2022-03-30 09:15:00|13774|13763|13778|13766|13784|13772|13771|13760|381
1648632000000|2022-03-30 09:20:00|13782|13767|13780|13768|13788|13777|13773|13762|521
1648632300000|2022-03-30 09:25:00|13781|13769|13774|13762|13783|13772|13773|13762|256
1648632600000|2022-03-30 09:30:00|13773|13761|13768|13756|13774|13762|13764|13753|277
1648632900000|2022-03-30 09:35:00|13767|13755|13767|13755|13768|13757|13765|13753|188
1648633200000|2022-03-30 09:40:00|13766|13756|13766|13755|13768|13757|13762|13751|175
1648633500000|2022-03-30 09:45:00|13767|13754|13765|13753|13769|13757|13763|13752|114
1648633800000|2022-03-30 09:50:00|13766|13754|13764|13753|13766|13755|13763|13752|82
1648634100000|2022-03-30 09:55:00|13765|13754|13769|13758|13769|13758|13764|13754|67
1648634400000|2022-03-30 10:00:00|13765|13757|13763|13751|13767|13757|13749|13738|549
1648634700000|2022-03-30 10:05:00|13764|13752|13755|13743|13766|13754|13754|13743|107
1648635000000|2022-03-30 10:10:00|13754|13742|13758|13746|13758|13747|13749|13738|119
1648635300000|2022-03-30 10:15:00|13763|13747|13771|13760|13772|13760|13761|13747|542
1648635600000|2022-03-30 10:20:00|13772|13761|13774|13763|13775|13764|13769|13758|121
1648635900000|2022-03-30 10:25:00|13773|13762|13768|13757|13774|13763|13765|13754|308
1648636200000|2022-03-30 10:30:00|13769|13758|13762|13751|13771|13760|13762|13751|99
1648636500000|2022-03-30 10:35:00|13761|13750|13763|13751|13763|13752|13760|13749|18
1648636800000|2022-03-30 10:40:00|13762|13750|13761|13749|13766|13754|13760|13749|22
1648637100000|2022-03-30 10:45:00|13762|13750|13766|13754|13766|13755|13761|13750|47
1648637400000|2022-03-30 10:50:00|13765|13753|13767|13756|13768|13756|13763|13752|55
1648637700000|2022-03-30 10:55:00|13768|13757|13770|13759|13771|13759|13767|13756|87
1648638000000|2022-03-30 11:00:00|13771|13758|13776|13765|13778|13766|13769|13758|165
1648638300000|2022-03-30 11:05:00|13775|13764|13765|13754|13776|13764|13764|13753|141
1648638600000|2022-03-30 11:10:00|13764|13753|13765|13754|13767|13755|13760|13749|165
1648638900000|2022-03-30 11:15:00|13764|13753|13757|13746|13766|13754|13757|13745|121
1648639200000|2022-03-30 11:20:00|13758|13745|13767|13755|13767|13755|13756|13745|54
1648639500000|2022-03-30 11:25:00|13766|13754|13767|13755|13769|13758|13765|13753|25
1648639800000|2022-03-30 11:30:00|13766|13754|13772|13760|13772|13761|13765|13754|28
1648640100000|2022-03-30 11:35:00|13773|13761|13772|13761|13774|13763|13770|13758|55
1648640400000|2022-03-30 11:40:00|13773|13762|13773|13762|13774|13763|13772|13761|39
1648640700000|2022-03-30 11:45:00|13774|13761|13769|13758|13774|13761|13769|13758|21
1648641000000|2022-03-30 11:50:00|13770|13759|13766|13755|13770|13759|13765|13753|182
1648641300000|2022-03-30 11:55:00|13767|13756|13762|13750|13768|13756|13759|13748|97
1648641600000|2022-03-30 12:00:00|13761|13751|13759|13747|13763|13752|13758|13746|100
1648641900000|2022-03-30 12:05:00|13758|13746|13759|13747|13759|13747|13757|13746|57
1648642200000|2022-03-30 12:10:00|13760|13748|13768|13755|13770|13759|13755|13744|202
1648642500000|2022-03-30 12:15:00|13765|13754|13759|13747|13767|13754|13759|13747|143
1648642800000|2022-03-30 12:20:00|13758|13748|13751|13740|13759|13748|13747|13736|228
1648643100000|2022-03-30 12:25:00|13752|13741|13745|13733|13754|13743|13744|13732|151
1648643400000|2022-03-30 12:30:00|13747|13734|13761|13750|13764|13752|13745|13733|195
1648643700000|2022-03-30 12:35:00|13762|13749|13763|13751|13766|13754|13759|13747|150
1648644000000|2022-03-30 12:40:00|13762|13750|13762|13750|13765|13753|13759|13748|95
1648644300000|2022-03-30 12:45:00|13761|13751|13760|13748|13764|13753|13758|13747|53
1648644600000|2022-03-30 12:50:00|13761|13749|13760|13748|13762|13751|13759|13748|46
1648644900000|2022-03-30 12:55:00|13759|13749|13761|13750|13762|13750|13758|13746|60
1648645200000|2022-03-30 13:00:00|13760|13749|13755|13743|13760|13749|13755|13743|84
1648645500000|2022-03-30 13:05:00|13754|13744|13750|13738|13756|13744|13743|13732|480
1648645800000|2022-03-30 13:10:00|13751|13739|13747|13736|13751|13740|13741|13730|165
1648646100000|2022-03-30 13:15:00|13746|13735|13747|13735|13747|13736|13741|13729|257
1648646400000|2022-03-30 13:20:00|13746|13736|13746|13735|13753|13741|13745|13734|123
1648646700000|2022-03-30 13:25:00|13745|13734|13748|13736|13750|13739|13745|13734|147
1648647000000|2022-03-30 13:30:00|13750|13737|13772|13761|13775|13763|13747|13736|824
1648647300000|2022-03-30 13:35:00|13771|13760|13764|13752|13777|13766|13758|13746|643
1648647600000|2022-03-30 13:40:00|13765|13753|13773|13762|13776|13765|13762|13751|637
1648647900000|2022-03-30 13:45:00|13772|13761|13774|13763|13776|13765|13764|13753|336
1648648200000|2022-03-30 13:50:00|13775|13764|13769|13757|13781|13770|13763|13752|290
1648648500000|2022-03-30 13:55:00|13768|13758|13772|13760|13773|13762|13764|13753|463
1648648800000|2022-03-30 14:00:00|13773|13761|13782|13770|13783|13771|13769|13757|357
1648649100000|2022-03-30 14:05:00|13783|13771|13777|13766|13785|13774|13773|13762|511
1648649400000|2022-03-30 14:10:00|13778|13767|13791|13780|13793|13781|13776|13765|559
1648649700000|2022-03-30 14:15:00|13792|13779|13784|13773|13797|13786|13777|13765|641
1648650000000|2022-03-30 14:20:00|13785|13772|13800|13789|13802|13790|13785|13772|825
1648650300000|2022-03-30 14:25:00|13801|13788|13794|13783|13803|13792|13793|13781|518
1648650600000|2022-03-30 14:30:00|13793|13782|13789|13778|13795|13784|13786|13774|287
1648650900000|2022-03-30 14:35:00|13790|13777|13794|13782|13795|13784|13788|13776|276
1648651200000|2022-03-30 14:40:00|13795|13783|13788|13777|13795|13783|13786|13775|194
1648651500000|2022-03-30 14:45:00|13787|13776|13789|13778|13792|13781|13782|13770|222
1648651800000|2022-03-30 14:50:00|13790|13779|13780|13768|13794|13783|13779|13767|208
1648652100000|2022-03-30 14:55:00|13779|13769|13778|13766|13782|13771|13777|13765|203
1648652400000|2022-03-30 15:00:00|13777|13767|13781|13770|13785|13774|13776|13765|107
1648652700000|2022-03-30 15:05:00|13782|13769|13772|13761|13783|13772|13771|13760|361
1648653000000|2022-03-30 15:10:00|13773|13762|13772|13761|13774|13763|13768|13757|240
1648653300000|2022-03-30 15:15:00|13771|13760|13781|13770|13782|13771|13771|13759|242
1648653600000|2022-03-30 15:20:00|13782|13769|13787|13776|13790|13779|13781|13769|234
1648653900000|2022-03-30 15:25:00|13786|13775|13780|13769|13787|13776|13776|13765|212
1648654200000|2022-03-30 15:30:00|13781|13770|13789|13778|13790|13778|13773|13762|534
1648654500000|2022-03-30 15:35:00|13790|13777|13793|13782|13794|13782|13787|13776|224
1648654800000|2022-03-30 15:40:00|13794|13781|13793|13782|13794|13783|13788|13777|182
1648655100000|2022-03-30 15:45:00|13794|13783|13793|13781|13797|13786|13791|13780|218
1648655400000|2022-03-30 15:50:00|13792|13782|13787|13775|13794|13783|13786|13775|163
1648655700000|2022-03-30 15:55:00|13786|13776|13790|13779|13792|13780|13780|13769|320
1648656000000|2022-03-30 16:00:00|13789|13778|13791|13780|13794|13782|13788|13777|198
1648656300000|2022-03-30 16:05:00|13790|13779|13788|13777|13791|13780|13781|13770|145
1648656600000|2022-03-30 16:10:00|13787|13776|13787|13775|13791|13780|13784|13773|194
1648656900000|2022-03-30 16:15:00|13788|13776|13791|13780|13792|13781|13786|13775|159
1648657200000|2022-03-30 16:20:00|13792|13781|13790|13779|13792|13781|13787|13776|175
1648657500000|2022-03-30 16:25:00|13791|13780|13790|13779|13793|13782|13789|13778|104
1648657800000|2022-03-30 16:30:00|13791|13780|13793|13782|13793|13782|13789|13777|56
1648658100000|2022-03-30 16:35:00|13794|13783|13794|13783|13795|13784|13791|13779|182
1648658400000|2022-03-30 16:40:00|13795|13784|13792|13781|13796|13785|13790|13779|239
1648658700000|2022-03-30 16:45:00|13793|13780|13791|13780|13794|13783|13790|13779|166
1648659000000|2022-03-30 16:50:00|13790|13779|13789|13778|13791|13780|13786|13775|269
1648659300000|2022-03-30 16:55:00|13788|13777|13785|13774|13788|13777|13781|13769|331
1648659600000|2022-03-30 17:00:00|13786|13773|13781|13770|13786|13773|13778|13766|277
1648659900000|2022-03-30 17:05:00|13782|13771|13775|13764|13782|13771|13774|13762|118
1648660200000|2022-03-30 17:10:00|13776|13765|13779|13768|13779|13768|13775|13763|71
1648660500000|2022-03-30 17:15:00|13780|13769|13772|13761|13780|13769|13772|13761|153
1648660800000|2022-03-30 17:20:00|13771|13760|13770|13759|13771|13760|13768|13756|90
1648661100000|2022-03-30 17:25:00|13769|13758|13768|13756|13769|13758|13766|13755|79
1648661400000|2022-03-30 17:30:00|13767|13757|13766|13755|13770|13758|13766|13755|69
1648661700000|2022-03-30 17:35:00|13767|13754|13762|13751|13769|13758|13762|13751|316
1648662000000|2022-03-30 17:40:00|13761|13750|13762|13750|13763|13752|13760|13749|190
1648662300000|2022-03-30 17:45:00|13761|13751|13764|13752|13766|13755|13760|13748|205
1648662600000|2022-03-30 17:50:00|13765|13753|13764|13752|13766|13754|13762|13751|94
1648662900000|2022-03-30 17:55:00|13763|13753|13759|13748|13764|13753|13756|13745|197
1648663200000|2022-03-30 18:00:00|13758|13747|13765|13754|13767|13756|13758|13747|115
1648663500000|2022-03-30 18:05:00|13764|13753|13766|13755|13767|13755|13763|13752|90
1648663800000|2022-03-30 18:10:00|13765|13754|13764|13752|13766|13755|13763|13751|73
1648664100000|2022-03-30 18:15:00|13763|13753|13758|13747|13764|13753|13757|13746|155
1648664400000|2022-03-30 18:20:00|13757|13746|13755|13743|13758|13746|13750|13739|358
1648664700000|2022-03-30 18:25:00|13754|13744|13754|13742|13756|13745|13750|13739|119
1648665000000|2022-03-30 18:30:00|13753|13741|13753|13742|13755|13744|13752|13740|207
1648665300000|2022-03-30 18:35:00|13754|13743|13753|13742|13756|13745|13753|13742|151
1648665600000|2022-03-30 18:40:00|13754|13741|13744|13734|13754|13743|13743|13731|278
1648665900000|2022-03-30 18:45:00|13743.5|13733.5|13743.5|13733.5|13744.5|13734.5|13741.5|13731.5|418
1648666200000|2022-03-30 18:50:00|13744|13734|13741.5|13731.5|13745.5|13735.5|13739.5|13729.5|177
1648666500000|2022-03-30 18:55:00|13741|13731|13735.5|13725.5|13743.5|13733.5|13735.5|13725.5|236
1648666800000|2022-03-30 19:00:00|13736.5|13726.5|13737.5|13727.5|13739|13729|13734.5|13724.5|203
1648667100000|2022-03-30 19:05:00|13736.5|13726.5|13732.5|13722.5|13737.5|13727.5|13732.5|13722.5|125
1648667400000|2022-03-30 19:10:00|13731.5|13721.5|13734.5|13724.5|13734.5|13724.5|13724.5|13714.5|775
1648667700000|2022-03-30 19:15:00|13735|13725|13732|13722|13736.5|13726.5|13730|13720|294
1648668000000|2022-03-30 19:20:00|13731.5|13721.5|13728.5|13718.5|13731.5|13721.5|13725.5|13715.5|310
1648668300000|2022-03-30 19:25:00|13727.5|13717.5|13728|13718|13733|13723|13726|13716|323
1648668600000|2022-03-30 19:30:00|13729|13719|13738|13728|13742.5|13732.5|13726.5|13716.5|254
1648668900000|2022-03-30 19:35:00|13738.5|13728.5|13738|13728|13743|13733|13735.5|13725.5|92
1648669200000|2022-03-30 19:40:00|13737.5|13727.5|13751|13741|13754.5|13744.5|13735|13725|497
1648669500000|2022-03-30 19:45:00|13751.5|13741.5|13759.5|13749.5|13763.5|13753.5|13751.5|13741.5|325
1648669800000|2022-03-30 19:50:00|13759|13749|13742.5|13732.5|13759|13749|13742.5|13732.5|326
1648670100000|2022-03-30 19:55:00|13743.5|13733.5|13757.5|13747.5|13758.5|13748.5|13743.5|13733.5|334
1648670400000|2022-03-30 20:00:00|13757|13747|13760.5|13750.5|13760.5|13750.5|13754.5|13744.5|166
1648670700000|2022-03-30 20:05:00|13760|13750|13758.5|13748.5|13761|13751|13758|13748|17
1648671000000|2022-03-30 20:10:00|13759|13749|13761.5|13751.5|13761.5|13751.5|13757.5|13747.5|34
1648671300000|2022-03-30 20:15:00|13761|13751|13762.5|13752.5|13764.5|13754.5|13760.5|13750.5|41
1648671600000|2022-03-30 20:20:00|13762|13752|13760|13750|13763.5|13753.5|13760|13750|33
1648671900000|2022-03-30 20:25:00|13759.5|13749.5|13760.5|13750.5|13761.5|13751.5|13758.5|13748.5|26
1648672200000|2022-03-30 20:30:00|13761|13751|13760|13750|13761.5|13751.5|13759.5|13749.5|19
1648672500000|2022-03-30 20:35:00|13760.5|13750.5|13761|13751|13761|13751|13760.5|13750.5|11
1648672800000|2022-03-30 20:40:00|13760.5|13750.5|13765|13755|13765|13755|13760.5|13750.5|31
1648673100000|2022-03-30 20:45:00|13764.5|13754.5|13774.5|13764.5|13774.5|13764.5|13763|13753|112
1648673400000|2022-03-30 20:50:00|13775.5|13765.5|13767.5|13757.5|13775.5|13765.5|13764.5|13754.5|60
1648673700000|2022-03-30 20:55:00|13768|13758|13776|13766|13778|13768|13768|13758|86
1648674000000|2022-03-30 21:00:00|13775.5|13765.5|13773|13763|13775.5|13765.5|13773|13763|6
1648674300000|2022-03-30 21:05:00|13772.5|13762.5|13772.5|13762.5|13773|13763|13772.5|13762.5|4
1648674600000|2022-03-30 21:10:00|13772|13762|13769|13759|13772|13762|13768.5|13758.5|30
1648674900000|2022-03-30 21:15:00|13767.6|13743.6|13767.9|13743.9|13767.9|13743.9|13767.4|13743.4|0
1648675200000|2022-03-30 21:20:00|13767.6|13743.6|13768.2|13744.2|13769.1|13745.1|13767.6|13743.6|0
1648675500000|2022-03-30 21:25:00|13767.7|13743.7|13767.3|13743.3|13767.7|13743.7|13767|13743|0
1648675800000|2022-03-30 21:30:00|13767.4|13743.4|13766.9|13742.9|13767.4|13743.4|13766.8|13742.8|0
1648676100000|2022-03-30 21:35:00|13767.1|13743.1|13766|13742|13767.4|13743.4|13766|13742|0
1648676400000|2022-03-30 21:40:00|13766.4|13742.4|13766.7|13742.7|13766.8|13742.8|13766.3|13742.3|0
1648676700000|2022-03-30 21:45:00|13766.8|13742.8|13767|13743|13767|13743|13766.7|13742.7|0
1648677000000|2022-03-30 21:50:00|13767.4|13743.4|13766.9|13742.9|13767.9|13743.9|13766.4|13742.4|0
1648677300000|2022-03-30 21:55:00|13766.5|13742.5|13767.5|13743.5|13767.9|13743.9|13766.5|13742.5|0
1648677600000|2022-03-30 22:00:00|13762|13738|13765|13741|13768.3|13744.3|13762|13738|0
1648677900000|2022-03-30 22:05:00|13765.3|13741.3|13766.3|13742.3|13768.3|13744.3|13764.1|13740.1|0
1648678200000|2022-03-30 22:10:00|13766.9|13742.9|13767.2|13743.2|13767.2|13743.2|13764.5|13740.5|0
1648678500000|2022-03-30 22:15:00|13767.5|13743.5|13766|13742|13767.5|13743.5|13764.8|13740.8|0
1648678800000|2022-03-30 22:20:00|13765.4|13741.4|13769|13745|13769|13745|13765.4|13741.4|0
1648679100000|2022-03-30 22:25:00|13776.6|13752.6|13776.6|13752.6|13776.6|13752.6|13775.4|13751.4|0
1648679400000|2022-03-30 22:30:00|13776.3|13752.3|13774.2|13750.2|13776.3|13752.3|13773.6|13749.6|0
1648679700000|2022-03-30 22:35:00|13774.8|13750.8|13772.2|13748.2|13774.8|13750.8|13772.2|13748.2|0
1648680000000|2022-03-30 22:40:00|13771.9|13747.9|13769.2|13745.2|13777|13753|13768.6|13744.6|0
1648680300000|2022-03-30 22:45:00|13769.8|13745.8|13768.6|13744.6|13769.8|13745.8|13767.4|13743.4|0
1648680600000|2022-03-30 22:50:00|13768.3|13744.3|13768.1|13744.1|13768.7|13744.7|13766.8|13742.8|0
1648680900000|2022-03-30 22:55:00|13768.3|13744.3|13768.3|13744.3|13768.9|13744.9|13767.7|13743.7|0
1648681200000|2022-03-30 23:00:00|13768.9|13744.9|13767.8|13743.8|13770.1|13746.1|13767.8|13743.8|0
1648681500000|2022-03-30 23:05:00|13767.2|13743.2|13769|13745|13770.2|13746.2|13767.2|13743.2|0
1648681800000|2022-03-30 23:10:00|13768.7|13744.7|13768.3|13744.3|13770.1|13746.1|13767.2|13743.2|0
1648682100000|2022-03-30 23:15:00|13768.6|13744.6|13767.7|13743.7|13770.7|13746.7|13767.7|13743.7|0
1648682400000|2022-03-30 23:20:00|13768|13744|13767.7|13743.7|13768.9|13744.9|13767.7|13743.7|0
1648682700000|2022-03-30 23:25:00|13767.9|13743.9|13766.7|13742.7|13768.5|13744.5|13766.7|13742.7|0
1648683000000|2022-03-30 23:30:00|13766.9|13742.9|13764.3|13740.3|13766.9|13742.9|13764.3|13740.3|0
1648683300000|2022-03-30 23:35:00|13764|13740|13763.7|13739.7|13764.3|13740.3|13763.1|13739.1|0
1648683600000|2022-03-30 23:40:00|13764|13740|13764.3|13740.3|13764.9|13740.9|13763.1|13739.1|0
1648683900000|2022-03-30 23:45:00|13763.7|13739.7|13759.2|13735.2|13763.7|13739.7|13759.2|13735.2|0
1648684200000|2022-03-30 23:50:00|13759.8|13735.8|13760.9|13736.9|13761.5|13737.5|13758.6|13734.6|0
1648684500000|2022-03-30 23:55:00|13760.6|13736.6|13760.3|13736.3|13760.9|13736.9|13759.7|13735.7|0
1648684800000|2022-03-31 00:00:00|13760.9|13736.9|13755.9|13731.9|13760.9|13736.9|13755.3|13731.3|0
1648685100000|2022-03-31 00:05:00|13755.3|13731.3|13757.1|13733.1|13757.1|13733.1|13755.3|13731.3|0
1648685400000|2022-03-31 00:10:00|13756.5|13732.5|13769.6|13745.6|13773.8|13749.8|13755.3|13731.3|0
1648685700000|2022-03-31 00:15:00|13770.2|13746.2|13764|13740|13771.4|13747.4|13758.1|13734.1|0
1648686000000|2022-03-31 00:20:00|13764.1|13740.1|13760.8|13736.8|13770.5|13746.5|13760.5|13736.5|0
1648686300000|2022-03-31 00:25:00|13760.5|13736.5|13764.1|13740.1|13765.9|13741.9|13758.4|13734.4|0
1648686600000|2022-03-31 00:30:00|13763.8|13739.8|13773.4|13749.4|13776.1|13752.1|13763.8|13739.8|0
1648686900000|2022-03-31 00:35:00|13774.3|13750.3|13778.7|13754.7|13778.7|13754.7|13769.8|13745.8|0
1648687200000|2022-03-31 00:40:00|13779|13755|13796.8|13772.8|13799.8|13775.8|13779|13755|0
1648687500000|2022-03-31 00:45:00|13797|13773|13782.7|13758.7|13798.9|13774.9|13778|13754|0
1648687800000|2022-03-31 00:50:00|13782.4|13758.4|13777|13753|13783.3|13759.3|13775.1|13751.1|0
1648688100000|2022-03-31 00:55:00|13777.2|13753.2|13777.5|13753.5|13779.5|13755.5|13774.8|13750.8|0
1648688400000|2022-03-31 01:00:00|13775.5|13765.5|13778.5|13768.5|13820.5|13810.5|13775|13765|3531
1648688700000|2022-03-31 01:05:00|13779|13769|13800|13790|13800|13790|13773.5|13763.5|1402
1648689000000|2022-03-31 01:10:00|13800.5|13790.5|13787.5|13777.5|13817|13807|13787.5|13777.5|1841
1648689300000|2022-03-31 01:15:00|13786.5|13776.5|13752|13742|13792.5|13782.5|13746|13736|1901
1648689600000|2022-03-31 01:20:00|13752.5|13742.5|13716|13706|13754|13744|13714.5|13704.5|2950
1648689900000|2022-03-31 01:25:00|13716.5|13706.5|13716|13706|13720|13710|13695|13685|2789
1648690200000|2022-03-31 01:30:00|13716.5|13706.5|13747|13737|13771.5|13761.5|13693.5|13683.5|11586
1648690500000|2022-03-31 01:35:00|13746.5|13736.5|13704|13694|13751.5|13741.5|13696.5|13686.5|7614
1648690800000|2022-03-31 01:40:00|13703|13693|13679|13669|13706.5|13696.5|13678.5|13668.5|6167
1648691100000|2022-03-31 01:45:00|13678.5|13668.5|13668|13658|13685|13675|13656|13646|6530
1648691400000|2022-03-31 01:50:00|13667|13657|13690|13680|13699|13689|13663|13653|3860
1648691700000|2022-03-31 01:55:00|13689|13679|13677|13667|13691|13681|13660|13650|3672
1648692000000|2022-03-31 02:00:00|13676|13666|13682|13672|13687|13677|13660|13650|3428
1648692300000|2022-03-31 02:05:00|13680|13670|13660|13650|13682|13672|13653|13643|2565
1648692600000|2022-03-31 02:10:00|13661|13651|13700|13690|13701|13691|13659|13649|3267
1648692900000|2022-03-31 02:15:00|13698|13688|13700|13690|13706|13696|13681|13671|2657
1648693200000|2022-03-31 02:20:00|13701|13691|13718|13708|13720|13710|13689|13679|2810
1648693500000|2022-03-31 02:25:00|13719|13709|13714|13704|13751|13741|13708|13698|3674
1648693800000|2022-03-31 02:30:00|13715|13705|13725|13715|13730|13720|13704|13694|2606
1648694100000|2022-03-31 02:35:00|13724|13714|13740|13730|13752|13742|13718|13708|2620
1648694400000|2022-03-31 02:40:00|13739|13729|13741|13731|13747|13737|13721|13711|2109
1648694700000|2022-03-31 02:45:00|13740|13730|13765|13755|13765|13755|13731|13721|2540
1648695000000|2022-03-31 02:50:00|13764|13754|13734|13724|13769|13759|13731|13721|2526
1648695300000|2022-03-31 02:55:00|13733|13723|13713|13703|13733|13723|13704|13694|2922
1648695600000|2022-03-31 03:00:00|13712|13702|13727|13717|13733|13723|13705|13695|2002
1648695900000|2022-03-31 03:05:00|13726|13716|13717|13707|13733|13723|13716|13706|1355
1648696200000|2022-03-31 03:10:00|13716|13706|13693|13683|13717|13707|13691|13681|2542
1648696500000|2022-03-31 03:15:00|13692|13682|13700|13690|13707|13697|13685|13675|3015
1648696800000|2022-03-31 03:20:00|13699|13689|13707|13697|13708|13698|13689|13679|1067
1648697100000|2022-03-31 03:25:00|13708|13698|13709|13699|13711|13701|13699|13689|822
1648697400000|2022-03-31 03:30:00|13707|13697|13687|13677|13707|13697|13687|13677|684
1648697700000|2022-03-31 03:35:00|13689|13679|13677|13667|13691|13681|13674|13664|928
1648698000000|2022-03-31 03:40:00|13678|13668|13676|13666|13678|13668|13670|13660|571
1648698300000|2022-03-31 03:45:00|13675|13665|13677|13667|13679|13669|13671|13661|391
1648698600000|2022-03-31 03:50:00|13678|13668|13683|13673|13683|13673|13674|13664|191
1648698900000|2022-03-31 03:55:00|13682|13672|13684|13674|13686|13676|13680|13670|165
1648699200000|2022-03-31 04:00:00|13686|13676|13684|13674|13687|13677|13681|13671|129
1648699500000|2022-03-31 04:05:00|13682|13672|13684|13674|13684|13674|13678|13668|145
1648699800000|2022-03-31 04:10:00|13683|13673|13683|13673|13684|13674|13678|13668|133
1648700100000|2022-03-31 04:15:00|13682|13672|13685|13675|13685|13675|13680|13670|178
1648700400000|2022-03-31 04:20:00|13684|13674|13683|13673|13685|13675|13682|13672|127
1648700700000|2022-03-31 04:25:00|13682|13672|13684|13674|13685|13675|13680|13670|140
1648701000000|2022-03-31 04:30:00|13683|13673|13683|13673|13686|13676|13680|13670|107
1648701300000|2022-03-31 04:35:00|13684|13674|13688|13678|13688|13678|13682|13672|178
1648701600000|2022-03-31 04:40:00|13689|13679|13687|13677|13689|13679|13686|13676|208
1648701900000|2022-03-31 04:45:00|13686|13676|13691|13681|13691|13681|13684|13674|112
1648702200000|2022-03-31 04:50:00|13690|13680|13686|13676|13690|13680|13685|13675|264
1648702500000|2022-03-31 04:55:00|13687|13677|13686|13676|13687|13677|13684|13674|216
1648702800000|2022-03-31 05:00:00|13687|13677|13704|13694|13709|13699|13687|13677|4610
1648703100000|2022-03-31 05:05:00|13702|13692|13699|13689|13719|13709|13693|13683|1728
1648703400000|2022-03-31 05:10:00|13698|13688|13694|13684|13714|13704|13691|13681|1358
1648703700000|2022-03-31 05:15:00|13693|13683|13700|13690|13703|13693|13683|13673|1348
1648704000000|2022-03-31 05:20:00|13702|13692|13715|13705|13722|13712|13700|13690|1813
1648704300000|2022-03-31 05:25:00|13716|13706|13705|13695|13718|13708|13696|13686|2519
1648704600000|2022-03-31 05:30:00|13707|13697|13712|13702|13722|13712|13698|13688|3073
1648704900000|2022-03-31 05:35:00|13711|13701|13722|13712|13736|13726|13711|13701|1989
1648705200000|2022-03-31 05:40:00|13723|13713|13730|13720|13741|13731|13722|13712|2216
1648705500000|2022-03-31 05:45:00|13732|13722|13716|13706|13745|13735|13716|13706|2297
1648705800000|2022-03-31 05:50:00|13717|13707|13722|13712|13730|13720|13714|13704|1228
1648706100000|2022-03-31 05:55:00|13723|13713|13705|13695|13730|13720|13705|13695|1887
1648706400000|2022-03-31 06:00:00|13706|13696|13718|13708|13728|13718|13706|13696|1733
1648706700000|2022-03-31 06:05:00|13716|13706|13731|13721|13736|13726|13716|13706|1141
1648707000000|2022-03-31 06:10:00|13732|13722|13731|13721|13737|13727|13718|13708|1531
1648707300000|2022-03-31 06:15:00|13732|13722|13733|13723|13750|13740|13727|13717|2335
1648707600000|2022-03-31 06:20:00|13732|13722|13761|13751|13761|13751|13732|13722|1688
1648707900000|2022-03-31 06:25:00|13760|13750|13739|13729|13760|13750|13737|13727|875
1648708200000|2022-03-31 06:30:00|13740|13730|13721|13711|13744|13734|13719|13709|1760
1648708500000|2022-03-31 06:35:00|13720|13710|13728|13718|13733|13723|13717|13707|1997
1648708800000|2022-03-31 06:40:00|13727|13717|13731|13721|13735|13725|13722|13712|1831
1648709100000|2022-03-31 06:45:00|13732|13722|13739|13729|13742|13732|13727|13717|2747
1648709400000|2022-03-31 06:50:00|13740|13730|13745|13735|13747|13737|13737|13727|3919
1648709700000|2022-03-31 06:55:00|13744|13734|13726|13716|13746|13736|13713|13703|11183
1648710000000|2022-03-31 07:00:00|13727|13718|13733|13722|13737|13726|13716|13704|3160
1648710300000|2022-03-31 07:05:00|13732|13721|13729|13717|13732|13721|13724|13712|771
1648710600000|2022-03-31 07:10:00|13728|13718|13749|13738|13752|13740|13728|13718|1181
1648710900000|2022-03-31 07:15:00|13750|13739|13753|13742|13756|13745|13745|13734|601
1648711200000|2022-03-31 07:20:00|13752|13741|13752|13741|13757|13746|13752|13740|372
1648711500000|2022-03-31 07:25:00|13753|13742|13744|13733|13754|13743|13744|13733|276
1648711800000|2022-03-31 07:30:00|13743|13732|13748|13737|13754|13742|13741|13730|238
1648712100000|2022-03-31 07:35:00|13749|13736|13750|13739|13756|13744|13749|13736|250
1648712400000|2022-03-31 07:40:00|13751|13740|13751|13740|13754|13743|13750|13739|217
1648712700000|2022-03-31 07:45:00|13752|13742|13748|13737|13753|13742|13743|13732|289
1648713000000|2022-03-31 07:50:00|13749|13736|13734|13723|13749|13736|13731|13719|464
1648713300000|2022-03-31 07:55:00|13733|13722|13733|13722|13738|13726|13725|13713|590
1648713600000|2022-03-31 08:00:00|13732|13721|13718|13707|13732|13721|13714|13703|1032
1648713900000|2022-03-31 08:05:00|13717|13706|13720|13709|13721|13710|13713|13702|435
1648714200000|2022-03-31 08:10:00|13721|13708|13716|13705|13721|13708|13711|13700|409
1648714500000|2022-03-31 08:15:00|13717|13706|13727|13716|13732|13720|13711|13700|1137
1648714800000|2022-03-31 08:20:00|13726|13714|13732|13721|13735|13723|13724|13713|848
1648715100000|2022-03-31 08:25:00|13731|13720|13730|13718|13734|13722|13725|13714|818
1648715400000|2022-03-31 08:30:00|13741.3|13717.3|13740.4|13716.4|13741.3|13717.3|13733.6|13709.6|0
1648715700000|2022-03-31 08:35:00|13740.2|13716.2|13729.5|13705.5|13746.3|13722.3|13727.4|13703.4|516
1648716000000|2022-03-31 08:40:00|13730.4|13706.4|13733.6|13709.6|13737.1|13713.1|13729.2|13705.2|0
1648716300000|2022-03-31 08:45:00|13733.4|13709.4|13726.2|13702.2|13733.6|13709.6|13725.8|13701.8|0
1648716600000|2022-03-31 08:50:00|13726.4|13702.4|13741.5|13717.5|13741.5|13717.5|13724.3|13700.3|0
1648716900000|2022-03-31 08:55:00|13741.2|13717.2|13740.2|13716.2|13751.3|13727.3|13737.4|13713.4|0
1648717200000|2022-03-31 09:00:00|13737|13726|13728|13716|13737|13726|13728|13716|205
1648717500000|2022-03-31 09:05:00|13729|13717|13725|13713|13729|13718|13724|13713|38
1648717800000|2022-03-31 09:10:00|13726|13714|13727|13715|13731|13719|13726|13714|80
1648718100000|2022-03-31 09:15:00|13726|13716|13739|13728|13740|13728|13725|13713|257
1648718400000|2022-03-31 09:20:00|13740|13727|13737|13726|13740|13728|13736|13724|186
1648718700000|2022-03-31 09:25:00|13736|13725|13726|13715|13738|13726|13721|13710|174
1648719000000|2022-03-31 09:30:00|13725|13714|13730|13718|13733|13722|13719|13708|111
1648719300000|2022-03-31 09:35:00|13729|13717|13718|13707|13729|13718|13715|13704|141
1648719600000|2022-03-31 09:40:00|13719|13708|13720|13709|13724|13712|13719|13707|89
1648719900000|2022-03-31 09:45:00|13719|13708|13718|13707|13719|13708|13715|13704|125
1648720200000|2022-03-31 09:50:00|13719|13708|13718|13707|13720|13709|13717|13705|95
1648720500000|2022-03-31 09:55:00|13719|13706|13723|13712|13729|13718|13717|13706|181
1648720800000|2022-03-31 10:00:00|13724|13713|13723|13712|13726|13714|13720|13709|192
1648721100000|2022-03-31 10:05:00|13722|13711|13722|13710|13726|13715|13722|13710|136
1648721400000|2022-03-31 10:10:00|13723|13711|13719|13708|13724|13712|13719|13708|113
1648721700000|2022-03-31 10:15:00|13718|13706|13708|13696|13719|13708|13706|13695|286
1648722000000|2022-03-31 10:20:00|13707|13695|13708|13696|13710|13698|13705|13694|303
1648722300000|2022-03-31 10:25:00|13709|13697|13708|13696|13710|13699|13706|13695|228
1648722600000|2022-03-31 10:30:00|13707|13695|13698|13687|13707|13696|13698|13687|225
1648722900000|2022-03-31 10:35:00|13699|13688|13703|13692|13710|13699|13698|13687|430
1648723200000|2022-03-31 10:40:00|13702|13691|13702|13690|13705|13694|13701|13690|127
1648723500000|2022-03-31 10:45:00|13703|13691|13700|13688|13703|13692|13698|13687|56
1648723800000|2022-03-31 10:50:00|13699|13687|13706|13694|13707|13696|13698|13687|108
1648724100000|2022-03-31 10:55:00|13705|13693|13698|13687|13706|13694|13694|13683|270
1648724400000|2022-03-31 11:00:00|13699|13686|13704|13693|13705|13694|13699|13686|129
1648724700000|2022-03-31 11:05:00|13703|13692|13701|13690|13704|13693|13701|13690|103
1648725000000|2022-03-31 11:10:00|13702|13691|13700|13689|13703|13691|13700|13689|74
1648725300000|2022-03-31 11:15:00|13699|13688|13692|13680|13700|13689|13691|13680|166
1648725600000|2022-03-31 11:20:00|13691|13679|13691|13680|13694|13683|13690|13679|136
1648725900000|2022-03-31 11:25:00|13692|13679|13688|13677|13693|13682|13688|13677|119
1648726200000|2022-03-31 11:30:00|13689|13678|13692|13681|13693|13682|13687|13676|111
1648726500000|2022-03-31 11:35:00|13691|13680|13690|13679|13691|13680|13688|13676|111
1648726800000|2022-03-31 11:40:00|13691|13680|13692|13681|13693|13681|13691|13680|247
1648727100000|2022-03-31 11:45:00|13693|13682|13696|13685|13696|13685|13692|13682|199
1648727400000|2022-03-31 11:50:00|13697|13684|13692|13681|13697|13686|13692|13681|187
1648727700000|2022-03-31 11:55:00|13691|13680|13696|13685|13698|13686|13691|13680|158
1648728000000|2022-03-31 12:00:00|13697|13686|13702|13691|13703|13692|13696|13685|93
1648728300000|2022-03-31 12:05:00|13703|13692|13700|13688|13703|13692|13697|13686|82
1648728600000|2022-03-31 12:10:00|13699|13687|13699|13687|13701|13690|13698|13686|66
1648728900000|2022-03-31 12:15:00|13698|13688|13698|13687|13699|13688|13696|13685|76
1648729200000|2022-03-31 12:20:00|13699|13688|13701|13690|13701|13690|13697|13686|128
1648729500000|2022-03-31 12:25:00|13702|13689|13698|13687|13703|13692|13698|13686|99
1648729800000|2022-03-31 12:30:00|13699|13688|13698|13687|13706|13694|13698|13687|243
1648730100000|2022-03-31 12:35:00|13699|13688|13699|13688|13700|13689|13698|13686|137
1648730400000|2022-03-31 12:40:00|13698|13687|13699|13687|13701|13689|13696|13685|151
1648730700000|2022-03-31 12:45:00|13698|13688|13692|13681|13699|13688|13688|13677|806
1648731000000|2022-03-31 12:50:00|13693|13682|13701|13690|13702|13691|13692|13682|72
1648731300000|2022-03-31 12:55:00|13700|13689|13696|13685|13707|13696|13696|13685|112
1648731600000|2022-03-31 13:00:00|13697|13686|13700|13689|13703|13692|13693|13681|140
1648731900000|2022-03-31 13:05:00|13701|13688|13695|13684|13702|13690|13693|13682|276
1648732200000|2022-03-31 13:10:00|13696|13685|13687|13676|13696|13685|13683|13672|219
1648732500000|2022-03-31 13:15:00|13688|13677|13688|13677|13691|13680|13682|13671|422
1648732800000|2022-03-31 13:20:00|13689|13676|13696|13684|13696|13684|13686|13675|320
1648733100000|2022-03-31 13:25:00|13697|13685|13692|13680|13701|13690|13690|13678|388
1648733400000|2022-03-31 13:30:00|13691|13681|13667|13655|13693|13682|13664|13653|850
1648733700000|2022-03-31 13:35:00|13666|13656|13665|13654|13673|13661|13652|13641|1152
1648734000000|2022-03-31 13:40:00|13664|13653|13671|13660|13671|13660|13655|13643|649
1648734300000|2022-03-31 13:45:00|13672|13659|13679|13668|13680|13669|13657|13645|1235
1648734600000|2022-03-31 13:50:00|13678|13667|13688|13676|13689|13677|13676|13665|1126
1648734900000|2022-03-31 13:55:00|13687|13675|13680|13668|13688|13677|13679|13668|567
1648735200000|2022-03-31 14:00:00|13679|13667|13665|13653|13679|13668|13660|13649|556
1648735500000|2022-03-31 14:05:00|13664|13654|13662|13651|13670|13659|13661|13650|264
1648735800000|2022-03-31 14:10:00|13663|13652|13662|13650|13668|13656|13650|13639|621
1648736100000|2022-03-31 14:15:00|13661|13651|13667|13656|13669|13657|13659|13648|137
1648736400000|2022-03-31 14:20:00|13668|13655|13663|13651|13669|13658|13659|13648|175
1648736700000|2022-03-31 14:25:00|13662|13652|13659|13647|13663|13652|13657|13646|194
1648737000000|2022-03-31 14:30:00|13658|13648|13663|13652|13668|13657|13658|13647|280
1648737300000|2022-03-31 14:35:00|13664|13651|13669|13658|13670|13659|13659|13648|194
1648737600000|2022-03-31 14:40:00|13668|13657|13673|13662|13674|13663|13668|13657|165
1648737900000|2022-03-31 14:45:00|13674|13661|13680|13669|13684|13673|13672|13661|299
1648738200000|2022-03-31 14:50:00|13679|13668|13676|13665|13682|13671|13676|13665|345
1648738500000|2022-03-31 14:55:00|13677|13666|13679|13668|13686|13675|13676|13665|798
1648738800000|2022-03-31 15:00:00|13680|13669|13683|13672|13684|13673|13674|13663|610
1648739100000|2022-03-31 15:05:00|13682|13671|13669|13658|13682|13671|13669|13658|349
1648739400000|2022-03-31 15:10:00|13668|13657|13669|13658|13672|13661|13663|13652|325
1648739700000|2022-03-31 15:15:00|13670|13659|13665|13654|13670|13659|13663|13652|214
1648740000000|2022-03-31 15:20:00|13664|13653|13673|13662|13674|13662|13664|13653|143
1648740300000|2022-03-31 15:25:00|13674|13663|13665|13653|13674|13663|13663|13652|463
1648740600000|2022-03-31 15:30:00|13664|13654|13668|13657|13670|13659|13662|13650|523
1648740900000|2022-03-31 15:35:00|13669|13658|13665|13653|13671|13660|13663|13651|522
1648741200000|2022-03-31 15:40:00|13666|13654|13665|13654|13669|13657|13662|13651|296
1648741500000|2022-03-31 15:45:00|13664|13653|13669|13657|13670|13659|13664|13653|101
1648741800000|2022-03-31 15:50:00|13668|13656|13667|13655|13669|13658|13666|13655|150
1648742100000|2022-03-31 15:55:00|13666|13656|13667|13656|13668|13657|13663|13652|310
1648742400000|2022-03-31 16:00:00|13668|13655|13662|13650|13668|13657|13660|13649|288
1648742700000|2022-03-31 16:05:00|13661|13651|13667|13655|13669|13657|13661|13650|243
1648743000000|2022-03-31 16:10:00|13666|13656|13660|13649|13668|13656|13659|13648|268
1648743300000|2022-03-31 16:15:00|13659|13648|13655|13644|13663|13651|13655|13644|466
1648743600000|2022-03-31 16:20:00|13654|13643|13653|13642|13655|13644|13652|13641|337
1648743900000|2022-03-31 16:25:00|13652|13641|13657|13646|13658|13647|13652|13641|339
1648744200000|2022-03-31 16:30:00|13658|13647|13658|13647|13662|13651|13658|13647|47
1648744500000|2022-03-31 16:35:00|13657|13646|13662|13650|13664|13653|13657|13646|104
1648744800000|2022-03-31 16:40:00|13661|13651|13665|13654|13666|13655|13661|13651|96
1648745100000|2022-03-31 16:45:00|13666|13655|13664|13653|13668|13657|13662|13651|190
1648745400000|2022-03-31 16:50:00|13663|13652|13662|13651|13665|13654|13662|13651|58
1648745700000|2022-03-31 16:55:00|13663|13652|13666|13654|13667|13655|13663|13652|79
1648746000000|2022-03-31 17:00:00|13665|13653|13671|13659|13672|13661|13664|13653|201
1648746300000|2022-03-31 17:05:00|13670|13660|13664|13653|13672|13661|13660|13649|188
1648746600000|2022-03-31 17:10:00|13663|13652|13661|13650|13666|13655|13659|13648|154
1648746900000|2022-03-31 17:15:00|13662|13649|13663|13652|13667|13656|13660|13649|129
1648747200000|2022-03-31 17:20:00|13662|13651|13665|13654|13668|13657|13662|13651|163
1648747500000|2022-03-31 17:25:00|13664|13653|13670|13659|13671|13659|13664|13653|83
1648747800000|2022-03-31 17:30:00|13669|13658|13668|13657|13670|13659|13668|13657|104
1648748100000|2022-03-31 17:35:00|13667|13656|13664|13652|13668|13656|13660|13649|183
1648748400000|2022-03-31 17:40:00|13665|13653|13667|13656|13669|13658|13665|13653|81
1648748700000|2022-03-31 17:45:00|13668|13657|13669|13658|13670|13658|13667|13657|45
1648749000000|2022-03-31 17:50:00|13670|13659|13668|13656|13674|13663|13666|13655|112
1648749300000|2022-03-31 17:55:00|13667|13657|13666|13654|13669|13658|13664|13653|70
1648749600000|2022-03-31 18:00:00|13667|13655|13667|13656|13669|13658|13664|13653|401
1648749900000|2022-03-31 18:05:00|13668|13657|13664|13653|13671|13660|13664|13652|252
1648750200000|2022-03-31 18:10:00|13663|13652|13660|13648|13665|13653|13660|13648|181
1648750500000|2022-03-31 18:15:00|13661|13649|13655|13644|13662|13650|13655|13644|178
1648750800000|2022-03-31 18:20:00|13656|13645|13660|13649|13660|13649|13655|13644|192
1648751100000|2022-03-31 18:25:00|13659|13648|13661|13650|13662|13651|13659|13648|133
1648751400000|2022-03-31 18:30:00|13662|13649|13660|13649|13662|13650|13659|13647|87
1648751700000|2022-03-31 18:35:00|13661|13650|13658|13646|13663|13652|13656|13645|239
1648752000000|2022-03-31 18:40:00|13657|13647|13655.5|13645.5|13659|13648|13653|13642|207
1648752300000|2022-03-31 18:45:00|13656|13646|13657.5|13647.5|13658|13648|13653.5|13643.5|245
1648752600000|2022-03-31 18:50:00|13658|13648|13660|13650|13661.5|13651.5|13657.5|13647.5|124
1648752900000|2022-03-31 18:55:00|13659.5|13649.5|13663.5|13653.5|13665.5|13655.5|13659.5|13649.5|122
1648753200000|2022-03-31 19:00:00|13664|13654|13671.5|13661.5|13675.5|13665.5|13664|13654|155
1648753500000|2022-03-31 19:05:00|13670.5|13660.5|13669.5|13659.5|13672.5|13662.5|13668.5|13658.5|64
1648753800000|2022-03-31 19:10:00|13670|13660|13665.5|13655.5|13670|13660|13664.5|13654.5|105
1648754100000|2022-03-31 19:15:00|13664.5|13654.5|13667.5|13657.5|13668.5|13658.5|13664|13654|70
1648754400000|2022-03-31 19:20:00|13665.5|13655.5|13660|13650|13665.5|13655.5|13659.5|13649.5|181
1648754700000|2022-03-31 19:25:00|13659.5|13649.5|13658.5|13648.5|13661.5|13651.5|13654.5|13644.5|158
1648755000000|2022-03-31 19:30:00|13659.5|13649.5|13652.5|13642.5|13661.5|13651.5|13650.5|13640.5|329
1648755300000|2022-03-31 19:35:00|13652|13642|13659|13649|13660|13650|13651|13641|249
1648755600000|2022-03-31 19:40:00|13659.5|13649.5|13650.5|13640.5|13659.5|13649.5|13649.5|13639.5|279
1648755900000|2022-03-31 19:45:00|13651.5|13641.5|13654|13644|13656.5|13646.5|13650.5|13640.5|268
1648756200000|2022-03-31 19:50:00|13652.5|13642.5|13638.5|13628.5|13653.5|13643.5|13638.5|13628.5|589
1648756500000|2022-03-31 19:55:00|13639.5|13629.5|13629.5|13619.5|13640.5|13630.5|13629|13619|825
1648756800000|2022-03-31 20:00:00|13630.5|13620.5|13632|13622|13637.5|13627.5|13629|13619|368
1648757100000|2022-03-31 20:05:00|13632.5|13622.5|13636|13626|13637.5|13627.5|13631.5|13621.5|145
1648757400000|2022-03-31 20:10:00|13637|13627|13641.5|13631.5|13644.5|13634.5|13636|13626|104
1648757700000|2022-03-31 20:15:00|13641|13631|13639|13629|13641.5|13631.5|13638.5|13628.5|71
1648758000000|2022-03-31 20:20:00|13639.5|13629.5|13639.5|13629.5|13641.5|13631.5|13637.5|13627.5|47
1648758300000|2022-03-31 20:25:00|13640|13630|13638|13628|13640|13630|13638|13628|29
1648758600000|2022-03-31 20:30:00|13638.5|13628.5|13636|13626|13639.5|13629.5|13634.5|13624.5|61
1648758900000|2022-03-31 20:35:00|13635.5|13625.5|13638.5|13628.5|13638.5|13628.5|13635.5|13625.5|56
1648759200000|2022-03-31 20:40:00|13639|13629|13640.5|13630.5|13641.5|13631.5|13638.5|13628.5|92
1648759500000|2022-03-31 20:45:00|13641|13631|13645|13635|13646|13636|13638|13628|126
1648759800000|2022-03-31 20:50:00|13645.5|13635.5|13643.5|13633.5|13646|13636|13641|13631|37
1648760100000|2022-03-31 20:55:00|13644|13634|13649|13639|13649|13639|13644|13634|117
1648760400000|2022-03-31 21:00:00|13648.5|13638.5|13646|13636|13649.5|13639.5|13644|13634|49
1648760700000|2022-03-31 21:05:00|13647|13637|13647|13637|13648.5|13638.5|13646.5|13636.5|32
1648761000000|2022-03-31 21:10:00|13646.5|13636.5|13648|13638|13648.5|13638.5|13646|13636|15
1648761300000|2022-03-31 21:15:00|13646|13622|13646.3|13622.3|13646.3|13622.3|13645.7|13621.7|0
1648761600000|2022-03-31 21:20:00|13646.2|13622.2|13644.2|13620.2|13646.2|13622.2|13644.2|13620.2|0
1648761900000|2022-03-31 21:25:00|13644.7|13620.7|13641.3|13617.3|13644.9|13620.9|13641.3|13617.3|0
1648762200000|2022-03-31 21:30:00|13642.2|13618.2|13640.7|13616.7|13642.8|13618.8|13639.8|13615.8|0
1648762500000|2022-03-31 21:35:00|13640.8|13616.8|13639.1|13615.1|13640.8|13616.8|13638.6|13614.6|0
1648762800000|2022-03-31 21:40:00|13639.3|13615.3|13641|13617|13641.1|13617.1|13638.7|13614.7|0
1648763100000|2022-03-31 21:45:00|13640.4|13616.4|13641.2|13617.2|13642.9|13618.9|13640.4|13616.4|0
1648763400000|2022-03-31 21:50:00|13641.6|13617.6|13641.8|13617.8|13644.6|13620.6|13641.6|13617.6|0
1648763700000|2022-03-31 21:55:00|13642.2|13618.2|13644.2|13620.2|13645.3|13621.3|13642.2|13618.2|0
1648764000000|2022-03-31 22:00:00|13644.5|13620.5|13652.1|13628.1|13654.5|13630.5|13643.9|13619.9|0
1648764300000|2022-03-31 22:05:00|13651.8|13627.8|13651.8|13627.8|13655.4|13631.4|13651.1|13627.1|0
1648764600000|2022-03-31 22:10:00|13652.4|13628.4|13647.8|13623.8|13652.4|13628.4|13646.9|13622.9|0
1648764900000|2022-03-31 22:15:00|13648.1|13624.1|13643.8|13619.8|13649|13625|13642.1|13618.1|0
1648765200000|2022-03-31 22:20:00|13643.2|13619.2|13642.5|13618.5|13644.4|13620.4|13639.6|13615.6|0
1648765500000|2022-03-31 22:25:00|13643.1|13619.1|13640.1|13616.1|13643.1|13619.1|13640.1|13616.1|0
1648765800000|2022-03-31 22:30:00|13640.4|13616.4|13647.4|13623.4|13647.4|13623.4|13640.4|13616.4|0
1648766100000|2022-03-31 22:35:00|13647.8|13623.8|13649.6|13625.6|13650.8|13626.8|13647.8|13623.8|0
1648766400000|2022-03-31 22:40:00|13650.2|13626.2|13651.4|13627.4|13652.3|13628.3|13650.2|13626.2|0
1648766700000|2022-03-31 22:45:00|13651.7|13627.7|13650.5|13626.5|13653.5|13629.5|13650.5|13626.5|0
1648767000000|2022-03-31 22:50:00|13651.1|13627.1|13651.7|13627.7|13653.5|13629.5|13651.1|13627.1|0
1648767300000|2022-03-31 22:55:00|13652.3|13628.3|13651.7|13627.7|13652.3|13628.3|13649.9|13625.9|0
1648767600000|2022-03-31 23:00:00|13652.3|13628.3|13651.5|13627.5|13653.9|13629.9|13651.5|13627.5|0
1648767900000|2022-03-31 23:05:00|13650.9|13626.9|13652.7|13628.7|13653.3|13629.3|13650.3|13626.3|0
1648768200000|2022-03-31 23:10:00|13652.1|13628.1|13653.5|13629.5|13654.2|13630.2|13651.5|13627.5|0
1648768500000|2022-03-31 23:15:00|13652.9|13628.9|13654.1|13630.1|13655.9|13631.9|13651.7|13627.7|0
1648768800000|2022-03-31 23:20:00|13654.4|13630.4|13654.4|13630.4|13654.7|13630.7|13651.7|13627.7|0
1648769100000|2022-03-31 23:25:00|13654.1|13630.1|13654.7|13630.7|13654.7|13630.7|13652.9|13628.9|0
1648769400000|2022-03-31 23:30:00|13654.1|13630.1|13653.5|13629.5|13656.5|13632.5|13652.3|13628.3|0
1648769700000|2022-03-31 23:35:00|13653.8|13629.8|13655.9|13631.9|13656.5|13632.5|13653.8|13629.8|0
1648770000000|2022-03-31 23:40:00|13655.3|13631.3|13658.9|13634.9|13660.7|13636.7|13655.3|13631.3|0
1648770300000|2022-03-31 23:45:00|13658.3|13634.3|13652.9|13628.9|13658.3|13634.3|13652.9|13628.9|0
1648770600000|2022-03-31 23:50:00|13653.5|13629.5|13655.3|13631.3|13655.3|13631.3|13651.7|13627.7|0
1648770900000|2022-03-31 23:55:00|13655.9|13631.9|13654.3|13630.3|13655.9|13631.9|13653.5|13629.5|0
1648771200000|2022-04-01 00:00:00|13654.9|13630.9|13650.1|13626.1|13659.7|13635.7|13647.7|13623.7|0
1648771500000|2022-04-01 00:05:00|13650.7|13626.7|13651.9|13627.9|13654.9|13630.9|13647.7|13623.7|0
1648771800000|2022-04-01 00:10:00|13651.3|13627.3|13654.3|13630.3|13656.1|13632.1|13648.3|13624.3|0
1648772100000|2022-04-01 00:15:00|13653.7|13629.7|13645.9|13621.9|13656.1|13632.1|13643.5|13619.5|0
1648772400000|2022-04-01 00:20:00|13645.6|13621.6|13651.3|13627.3|13654|13630|13643.5|13619.5|0
1648772700000|2022-04-01 00:25:00|13651|13627|13646.2|13622.2|13652.2|13628.2|13642.9|13618.9|0
1648773000000|2022-04-01 00:30:00|13647.1|13623.1|13641.6|13617.6|13647.6|13623.6|13641.6|13617.6|0
1648773300000|2022-04-01 00:35:00|13641.9|13617.9|13652.1|13628.1|13653.9|13629.9|13638.6|13614.6|0
1648773600000|2022-04-01 00:40:00|13652.4|13628.4|13660|13636|13662.6|13638.6|13652.4|13628.4|0
1648773900000|2022-04-01 00:45:00|13659.7|13635.7|13657.6|13633.6|13660.6|13636.6|13655.2|13631.2|0
1648774200000|2022-04-01 00:50:00|13657.5|13633.5|13658.8|13634.8|13660.6|13636.6|13652.2|13628.2|0
1648774500000|2022-04-01 00:55:00|13658.7|13634.7|13666.4|13642.4|13666.6|13642.6|13655.5|13631.5|0
1648774800000|2022-04-01 01:00:00|13666.3|13642.3|13635.5|13625.5|13666.3|13642.3|13632|13622|2787
1648775100000|2022-04-01 01:05:00|13636|13626|13624.5|13614.5|13636.5|13626.5|13623|13613|1982
1648775400000|2022-04-01 01:10:00|13623.5|13613.5|13621|13611|13625|13615|13616.5|13606.5|1372
1648775700000|2022-04-01 01:15:00|13621.5|13611.5|13639|13629|13640.5|13630.5|13604|13594|2908
1648776000000|2022-04-01 01:20:00|13638.5|13628.5|13641|13631|13647|13637|13613.5|13603.5|2618
1648776300000|2022-04-01 01:25:00|13641.5|13631.5|13632.5|13622.5|13646.5|13636.5|13627.5|13617.5|3311
1648776600000|2022-04-01 01:30:00|13628|13618|13664|13654|13667.5|13657.5|13613|13603|17862
1648776900000|2022-04-01 01:35:00|13666|13656|13653.5|13643.5|13688.5|13678.5|13643|13633|8541
1648777200000|2022-04-01 01:40:00|13653|13643|13687|13677|13697|13687|13643|13633|6085
1648777500000|2022-04-01 01:45:00|13686|13676|13718|13708|13722|13712|13683|13673|7249
1648777800000|2022-04-01 01:50:00|13719|13709|13742|13732|13753|13743|13718|13708|7679
1648778100000|2022-04-01 01:55:00|13741|13731|13781|13771|13784|13774|13738|13728|6340
1648778400000|2022-04-01 02:00:00|13782|13772|13824|13814|13833|13823|13771|13761|7195
1648778700000|2022-04-01 02:05:00|13823|13813|13831|13821|13839|13829|13809|13799|4327
1648779000000|2022-04-01 02:10:00|13830|13820|13863|13853|13883|13873|13830|13820|5365
1648779300000|2022-04-01 02:15:00|13864|13854|13922|13912|13922|13912|13863|13853|9146
1648779600000|2022-04-01 02:20:00|13923|13913|13905|13895|13940|13930|13875|13865|5555
1648779900000|2022-04-01 02:25:00|13904|13894|13893|13883|13906|13896|13872|13862|3272
1648780200000|2022-04-01 02:30:00|13894|13884|13898|13888|13910|13900|13880|13870|2987
1648780500000|2022-04-01 02:35:00|13899|13889|13926|13916|13930|13920|13887|13877|3414
1648780800000|2022-04-01 02:40:00|13923|13913|13987|13977|13991|13981|13915|13905|6487
1648781100000|2022-04-01 02:45:00|13988|13978|14007|13997|14019|14009|13973|13963|5548
1648781400000|2022-04-01 02:50:00|14006|13996|14005|13995|14035|14025|14003|13993|6519
1648781700000|2022-04-01 02:55:00|14007|13997|14002|13992|14023|14013|13995|13985|4282
1648782000000|2022-04-01 03:00:00|14003|13993|13989|13979|14024|14014|13980|13970|4032
1648782300000|2022-04-01 03:05:00|13988|13978|13983|13973|14006|13996|13969|13959|3619
1648782600000|2022-04-01 03:10:00|13984|13974|14025|14015|14026|14016|13976|13966|4277
1648782900000|2022-04-01 03:15:00|14024|14014|14027|14017|14040|14030|14010|14000|4348
1648783200000|2022-04-01 03:20:00|14028|14018|13995|13985|14028|14018|13989|13979|2675
1648783500000|2022-04-01 03:25:00|13997|13987|13975|13965|14009|13999|13958|13948|3082
1648783800000|2022-04-01 03:30:00|13973|13963|13977|13967|13992|13982|13973|13963|995
1648784100000|2022-04-01 03:35:00|13978|13968|13971|13961|13982|13972|13968|13958|472
1648784400000|2022-04-01 03:40:00|13970|13960|13977|13967|13978|13968|13968|13958|320
1648784700000|2022-04-01 03:45:00|13979|13969|13976|13966|13982|13972|13966|13956|298
1648785000000|2022-04-01 03:50:00|13977|13967|13977|13967|13978|13968|13975|13965|154
1648785300000|2022-04-01 03:55:00|13976|13966|13976|13966|13979|13969|13974|13964|330
1648785600000|2022-04-01 04:00:00|13974|13964|13971|13961|13975|13965|13968|13958|132
1648785900000|2022-04-01 04:05:00|13970|13960|13967|13957|13973|13963|13966|13956|418
1648786200000|2022-04-01 04:10:00|13969|13959|13967|13957|13969|13959|13966|13956|101
1648786500000|2022-04-01 04:15:00|13968|13958|13969|13959|13969|13959|13966|13956|233
1648786800000|2022-04-01 04:20:00|13970|13960|13966|13956|13970|13960|13965|13955|138
1648787100000|2022-04-01 04:25:00|13967|13957|13962|13952|13968|13958|13962|13952|285
1648787400000|2022-04-01 04:30:00|13963|13953|13962|13952|13963|13953|13955|13945|386
1648787700000|2022-04-01 04:35:00|13961|13951|13958|13948|13962|13952|13956|13946|240
1648788000000|2022-04-01 04:40:00|13957|13947|13955|13945|13958|13948|13954|13944|270
1648788300000|2022-04-01 04:45:00|13954|13944|13955|13945|13960|13950|13951|13941|532
1648788600000|2022-04-01 04:50:00|13956|13946|13955|13945|13957|13947|13953|13943|259
1648788900000|2022-04-01 04:55:00|13956|13946|13956|13946|13957|13947|13951|13941|378
1648789200000|2022-04-01 05:00:00|13950|13940|13936|13926|13971|13961|13924|13914|6237
1648789500000|2022-04-01 05:05:00|13934|13924|13954|13944|13958|13948|13931|13921|2740
1648789800000|2022-04-01 05:10:00|13955|13945|13969|13959|13978|13968|13951|13941|1852
1648790100000|2022-04-01 05:15:00|13970|13960|13985|13975|13990|13980|13955|13945|2060
1648790400000|2022-04-01 05:20:00|13984|13974|13982|13972|13994|13984|13973|13963|3177
1648790700000|2022-04-01 05:25:00|13980|13970|13956|13946|13988|13978|13949|13939|2244
1648791000000|2022-04-01 05:30:00|13953|13943|13941|13931|13969|13959|13941|13931|2622
1648791300000|2022-04-01 05:35:00|13940|13930|13916|13906|13949|13939|13914|13904|3371
1648791600000|2022-04-01 05:40:00|13915|13905|13956|13946|13962|13952|13915|13905|2440
1648791900000|2022-04-01 05:45:00|13957|13947|13945|13935|13971|13961|13944|13934|1949
1648792200000|2022-04-01 05:50:00|13943|13933|13949|13939|13956|13946|13941|13931|2062
1648792500000|2022-04-01 05:55:00|13950|13940|13955|13945|13970|13960|13944|13934|1424
1648792800000|2022-04-01 06:00:00|13953|13943|13950|13940|13955|13945|13931|13921|2425
1648793100000|2022-04-01 06:05:00|13951|13941|13973|13963|13979|13969|13951|13941|1929
1648793400000|2022-04-01 06:10:00|13972|13962|13959|13949|13972|13962|13947|13937|2024
1648793700000|2022-04-01 06:15:00|13958|13948|13953|13943|13961|13951|13943|13933|1276
1648794000000|2022-04-01 06:20:00|13954|13944|13983|13973|13983|13973|13954|13944|1548
1648794300000|2022-04-01 06:25:00|13982|13972|13965|13955|13984|13974|13963|13953|1330
1648794600000|2022-04-01 06:30:00|13964|13954|13946|13936|13967|13957|13944|13934|2083
1648794900000|2022-04-01 06:35:00|13945|13935|13961|13951|13971|13961|13938|13928|2046
1648795200000|2022-04-01 06:40:00|13960|13950|13975|13965|13976|13966|13954|13944|1930
1648795500000|2022-04-01 06:45:00|13973|13963|13965|13955|13980|13970|13963|13953|3369
1648795800000|2022-04-01 06:50:00|13964|13954|13954|13944|13966|13956|13946|13936|4708
1648796100000|2022-04-01 06:55:00|13953|13943|13952|13942|13954|13944|13942|13932|6203
1648796400000|2022-04-01 07:00:00|13951|13941|13960|13949|13965|13953|13942|13931|2078
1648796700000|2022-04-01 07:05:00|13961|13950|13969|13958|13970|13958|13956|13945|1473
1648797000000|2022-04-01 07:10:00|13968|13957|13955|13944|13969|13958|13953|13941|1341
1648797300000|2022-04-01 07:15:00|13956|13945|13966|13955|13973|13962|13956|13945|404
1648797600000|2022-04-01 07:20:00|13965|13954|13971|13960|13977|13965|13964|13953|536
1648797900000|2022-04-01 07:25:00|13972|13961|13967|13956|13974|13963|13966|13954|333
1648798200000|2022-04-01 07:30:00|13968|13955|13956|13945|13968|13955|13956|13944|311
1648798500000|2022-04-01 07:35:00|13955|13944|13954|13943|13958|13946|13952|13941|400
1648798800000|2022-04-01 07:40:00|13953|13942|13952|13941|13955|13944|13946|13935|447
1648799100000|2022-04-01 07:45:00|13953|13943|13963|13951|13965|13954|13951|13939|710
1648799400000|2022-04-01 07:50:00|13962|13949|13966|13955|13972|13961|13960|13949|622
1648799700000|2022-04-01 07:55:00|13965|13954|13960|13949|13968|13957|13957|13946|1014
1648800000000|2022-04-01 08:00:00|13958|13948|13960|13949|13967|13955|13954|13943|649
1648800300000|2022-04-01 08:05:00|13959|13948|13953|13942|13968|13956|13953|13942|767
1648800600000|2022-04-01 08:10:00|13954|13943|13957|13945|13963|13951|13950|13938|1323
1648800900000|2022-04-01 08:15:00|13956|13944|13946|13934|13957|13944|13944|13932|1343
1648801200000|2022-04-01 08:20:00|13945|13935|13970|13958|13973|13962|13944|13933|912
1648801500000|2022-04-01 08:25:00|13971|13957|13976|13963|13976|13964|13965|13954|1911
1648801800000|2022-04-01 08:30:00|13980.9|13956.9|13976.3|13952.3|13980.9|13956.9|13974.8|13950.8|0
1648802100000|2022-04-01 08:35:00|13976.6|13952.6|13977.2|13953.2|13983|13959|13974|13950|4471
1648802400000|2022-04-01 08:40:00|13977|13953|13993.5|13969.5|13995.3|13971.3|13977|13953|0
1648802700000|2022-04-01 08:45:00|13993.2|13969.2|13998.1|13974.1|14004.5|13980.5|13991.7|13967.7|0
1648803000000|2022-04-01 08:50:00|13998.3|13974.3|13999.8|13975.8|14000.5|13976.5|13991.7|13967.7|0
1648803300000|2022-04-01 08:55:00|14000|13976|13999.7|13975.7|14001.8|13977.8|13997|13973|0
1648803600000|2022-04-01 09:00:00|13987|13975|13976|13965|13987|13975|13971|13960|580
1648803900000|2022-04-01 09:05:00|13975|13964|13976|13964|13979|13968|13972|13960|148
1648804200000|2022-04-01 09:10:00|13975|13963|13976|13964|13976|13965|13972|13961|40
1648804500000|2022-04-01 09:15:00|13978|13965|13977|13965|13981|13970|13967|13955|377
1648804800000|2022-04-01 09:20:00|13978|13966|13979|13968|13989|13978|13972|13961|383
1648805100000|2022-04-01 09:25:00|13978|13967|13981|13970|13982|13971|13974|13963|202
1648805400000|2022-04-01 09:30:00|13982|13971|14080|14067|14087|14073|13981|13971|2892
1648805700000|2022-04-01 09:35:00|14081|14066|14050|14037|14082|14070|14036|14025|1171
1648806000000|2022-04-01 09:40:00|14047|14033|14032|14020|14048|14035|14027|14015|627
1648806300000|2022-04-01 09:45:00|14030|14018|14030|14019|14041|14029|14024|14013|532
1648806600000|2022-04-01 09:50:00|14029|14018|14038|14026|14040|14029|14027|14016|524
1648806900000|2022-04-01 09:55:00|14039|14027|14037|14026|14046|14034|14037|14025|351
1648807200000|2022-04-01 10:00:00|14036|14025|14043|14031|14053|14042|14033|14022|386
1648807500000|2022-04-01 10:05:00|14042|14030|14044|14033|14047|14036|14039|14028|160
1648807800000|2022-04-01 10:10:00|14043|14032|14033|14022|14047|14035|14030|14019|796
1648808100000|2022-04-01 10:15:00|14034|14023|14044|14033|14045|14033|14034|14023|151
1648808400000|2022-04-01 10:20:00|14043|14032|14047|14036|14051|14039|14043|14032|205
1648808700000|2022-04-01 10:25:00|14046|14035|14056|14045|14057|14045|14046|14035|240
1648809000000|2022-04-01 10:30:00|14055|14044|14036|14025|14057|14045|14036|14024|220
1648809300000|2022-04-01 10:35:00|14037|14024|14043|14031|14049|14038|14036|14024|239
1648809600000|2022-04-01 10:40:00|14044|14032|14049|14037|14054|14043|14044|14032|475
1648809900000|2022-04-01 10:45:00|14048|14038|14036|14025|14049|14038|14035|14024|70
1648810200000|2022-04-01 10:50:00|14035|14024|14031|14020|14039|14027|14031|14020|73
1648810500000|2022-04-01 10:55:00|14032|14021|14037|14026|14038|14027|14031|14020|70
1648810800000|2022-04-01 11:00:00|14038|14025|14041|14030|14041|14030|14036|14025|29
1648811100000|2022-04-01 11:05:00|14040|14029|14049|14038|14051|14039|14040|14029|232
1648811400000|2022-04-01 11:10:00|14050|14039|14040|14028|14051|14040|14039|14028|86
1648811700000|2022-04-01 11:15:00|14041|14029|14044|14033|14045|14033|14037|14026|99
1648812000000|2022-04-01 11:20:00|14043|14032|14058|14046|14066|14054|14043|14032|302
1648812300000|2022-04-01 11:25:00|14057|14045|14052|14040|14057|14046|14052|14040|75
1648812600000|2022-04-01 11:30:00|14051|14039|14051|14039|14055|14043|14047|14036|111
1648812900000|2022-04-01 11:35:00|14050|14040|14043|14031|14051|14040|14040|14029|72
1648813200000|2022-04-01 11:40:00|14042|14032|14042|14031|14044|14032|14040|14029|29
1648813500000|2022-04-01 11:45:00|14041|14030|14047|14035|14051|14039|14040|14029|68
1648813800000|2022-04-01 11:50:00|14046|14036|14040|14029|14048|14037|14040|14029|99
1648814100000|2022-04-01 11:55:00|14041|14030|14043|14032|14043|14032|14038|14027|172
1648814400000|2022-04-01 12:00:00|14042|14030|14054|14042|14056|14045|14041|14029|302
1648814700000|2022-04-01 12:05:00|14053|14043|14059|14048|14063|14051|14053|14043|260
1648815000000|2022-04-01 12:10:00|14058|14047|14056|14045|14062|14051|14056|14045|59
1648815300000|2022-04-01 12:15:00|14057|14046|14061|14050|14061|14050|14056|14045|40
1648815600000|2022-04-01 12:20:00|14060|14049|14062|14051|14062|14051|14058|14047|63
1648815900000|2022-04-01 12:25:00|14061|14050|14066|14055|14066|14055|14057|14046|154
1648816200000|2022-04-01 12:30:00|14065|14054|14055|14043|14066|14055|14047|14035|615
1648816500000|2022-04-01 12:35:00|14054|14044|14058|14047|14062|14051|14052|14041|163
1648816800000|2022-04-01 12:40:00|14057|14046|14038|14027|14057|14047|14036|14024|366
1648817100000|2022-04-01 12:45:00|14039|14026|14034|14023|14039|14027|14034|14023|155
1648817400000|2022-04-01 12:50:00|14035|14022|14045|14034|14045|14034|14033|14022|155
1648817700000|2022-04-01 12:55:00|14044|14033|14045|14034|14048|14037|14044|14032|214
1648818000000|2022-04-01 13:00:00|14044|14033|14037|14025|14044|14033|14033|14022|252
1648818300000|2022-04-01 13:05:00|14038|14026|14036|14025|14044|14033|14036|14025|211
1648818600000|2022-04-01 13:10:00|14035|14024|14030|14019|14035|14024|14023|14012|470
1648818900000|2022-04-01 13:15:00|14031|14020|14020|14009|14032|14020|14019|14008|338
1648819200000|2022-04-01 13:20:00|14021|14010|14020|14009|14022|14011|14013|14002|321
1648819500000|2022-04-01 13:25:00|14021|14010|14033|14022|14033|14022|14020|14009|317
1648819800000|2022-04-01 13:30:00|14034|14023|14055|14043|14066|14054|14025|14014|1302
1648820100000|2022-04-01 13:35:00|14054|14042|14055|14044|14060|14049|14040|14029|1109
1648820400000|2022-04-01 13:40:00|14054|14043|14051|14039|14058|14046|14039|14027|801
1648820700000|2022-04-01 13:45:00|14050|14037|14035|14023|14050|14037|14033|14021|372
1648821000000|2022-04-01 13:50:00|14034|14022|14009|13997|14035|14023|13998|13986|589
1648821300000|2022-04-01 13:55:00|14010|13998|14018|14006|14019|14008|14005|13994|344
1648821600000|2022-04-01 14:00:00|14017|14005|14022|14011|14027|14016|14008|13996|459
1648821900000|2022-04-01 14:05:00|14023|14012|14022|14010|14029|14018|14014|14003|276
1648822200000|2022-04-01 14:10:00|14023|14011|14032|14021|14035|14023|14023|14010|204
1648822500000|2022-04-01 14:15:00|14033|14020|14017|14006|14033|14020|14014|14003|323
1648822800000|2022-04-01 14:20:00|14018|14005|14014|14003|14025|14013|14011|13999|282
1648823100000|2022-04-01 14:25:00|14015|14004|14012|14001|14018|14007|14008|13996|311
1648823400000|2022-04-01 14:30:00|14013|14002|14008|13996|14019|14008|14003|13992|381
1648823700000|2022-04-01 14:35:00|14009|13997|13985|13974|14009|13998|13983|13972|541
1648824000000|2022-04-01 14:40:00|13986|13973|13992|13981|13993|13982|13977|13966|267
1648824300000|2022-04-01 14:45:00|13993|13982|13998|13987|14001|13990|13985|13974|336
1648824600000|2022-04-01 14:50:00|13999|13988|14004|13993|14007|13995|13996|13985|190
1648824900000|2022-04-01 14:55:00|14005|13994|14002|13991|14006|13995|14000|13988|133
1648825200000|2022-04-01 15:00:00|14001|13990|13996|13985|14004|13993|13993|13982|475
1648825500000|2022-04-01 15:05:00|13997|13986|13996|13984|14000|13989|13988|13977|241
1648825800000|2022-04-01 15:10:00|13995|13985|13996|13985|14004|13993|13994|13983|227
1648826100000|2022-04-01 15:15:00|13997|13984|13992|13980|13997|13984|13990|13979|181
1648826400000|2022-04-01 15:20:00|13991|13981|13991|13980|14003|13991|13991|13979|254
1648826700000|2022-04-01 15:25:00|13992|13981|13981|13969|13993|13982|13978|13967|288
1648827000000|2022-04-01 15:30:00|13980|13968|13980|13968|13988|13977|13976|13965|148
1648827300000|2022-04-01 15:35:00|13979|13967|13978|13966|13980|13969|13972|13961|340
1648827600000|2022-04-01 15:40:00|13977|13965|13974|13963|13978|13966|13970|13959|259
1648827900000|2022-04-01 15:45:00|13973|13962|13982|13971|13987|13976|13973|13961|192
1648828200000|2022-04-01 15:50:00|13981|13970|13978|13967|13983|13971|13977|13965|123
1648828500000|2022-04-01 15:55:00|13979|13966|13969|13958|13979|13968|13968|13956|168
1648828800000|2022-04-01 16:00:00|13968|13956|13965|13953|13972|13961|13965|13953|136
1648829100000|2022-04-01 16:05:00|13964|13952|13972|13961|13972|13961|13959|13948|226
1648829400000|2022-04-01 16:10:00|13973|13962|13970|13959|13974|13963|13964|13953|200
1648829700000|2022-04-01 16:15:00|13969|13958|13964|13952|13971|13960|13961|13950|136
1648830000000|2022-04-01 16:20:00|13963|13951|13968|13956|13971|13960|13962|13951|81
1648830300000|2022-04-01 16:25:00|13967|13957|13970|13959|13973|13961|13961|13950|309
1648830600000|2022-04-01 16:30:00|13969|13958|13960|13948|13971|13960|13960|13948|449
1648830900000|2022-04-01 16:35:00|13959|13949|13964|13953|13966|13954|13957|13945|250
1648831200000|2022-04-01 16:40:00|13963|13952|13968|13957|13968|13957|13962|13951|107
1648831500000|2022-04-01 16:45:00|13967|13956|13965|13954|13968|13957|13961|13950|139
1648831800000|2022-04-01 16:50:00|13964|13953|13964|13953|13966|13954|13959|13948|163
1648832100000|2022-04-01 16:55:00|13965|13954|13955|13944|13968|13957|13954|13942|720
1648832400000|2022-04-01 17:00:00|13956|13945|13950|13939|13957|13946|13949|13938|631
1648832700000|2022-04-01 17:05:00|13951|13940|13942|13931|13952|13940|13942|13931|610
1648833000000|2022-04-01 17:10:00|13943|13932|13939|13928|13944|13933|13939|13927|298
1648833300000|2022-04-01 17:15:00|13940|13929|13937|13926|13942|13931|13935|13924|303
1648833600000|2022-04-01 17:20:00|13938|13927|13945|13934|13946|13935|13933|13922|188
1648833900000|2022-04-01 17:25:00|13944|13933|13945|13934|13947|13936|13943|13932|89
1648834200000|2022-04-01 17:30:00|13944|13933|13943|13931|13951|13939|13942|13931|76
1648834500000|2022-04-01 17:35:00|13944|13932|13960|13949|13963|13952|13944|13931|116
1648834800000|2022-04-01 17:40:00|13959|13948|13965|13954|13970|13959|13959|13947|137
1648835100000|2022-04-01 17:45:00|13966|13953|13962|13951|13966|13955|13960|13949|51
1648835400000|2022-04-01 17:50:00|13961|13950|13957|13946|13961|13950|13954|13943|68
1648835700000|2022-04-01 17:55:00|13956|13945|13958|13947|13963|13952|13956|13945|47
1648836000000|2022-04-01 18:00:00|13959|13948|13965|13953|13966|13955|13957|13946|78
1648836300000|2022-04-01 18:05:00|13966|13954|13964|13953|13971|13960|13962|13951|75
1648836600000|2022-04-01 18:10:00|13963|13952|13968|13956|13968|13956|13960|13948|71
1648836900000|2022-04-01 18:15:00|13967|13957|13978|13967|13979|13968|13966|13955|130
1648837200000|2022-04-01 18:20:00|13977|13966|13981|13969|13987|13975|13977|13966|182
1648837500000|2022-04-01 18:25:00|13980|13968|13986|13974|13990|13979|13979|13968|150
1648837800000|2022-04-01 18:30:00|13987|13975|13987|13975|13991|13979|13983|13972|153
1648838100000|2022-04-01 18:35:00|13988|13976|13975|13964|13988|13977|13975|13964|151
1648838400000|2022-04-01 18:40:00|13976|13965|13973.5|13963.5|13979|13968|13973|13961|241
1648838700000|2022-04-01 18:45:00|13974|13964|13965.5|13955.5|13975.5|13965.5|13965.5|13955.5|256
1648839000000|2022-04-01 18:50:00|13966.5|13956.5|13961.5|13951.5|13971.5|13961.5|13960.5|13950.5|285
1648839300000|2022-04-01 18:55:00|13962|13952|13960|13950|13966.5|13956.5|13958.5|13948.5|186
1648839600000|2022-04-01 19:00:00|13959.5|13949.5|13965|13955|13971.5|13961.5|13959.5|13949.5|54
1648839900000|2022-04-01 19:05:00|13964.5|13954.5|13962.5|13952.5|13970.5|13960.5|13961.5|13951.5|48
1648840200000|2022-04-01 19:10:00|13963|13953|13969.5|13959.5|13970.5|13960.5|13959|13949|71
1648840500000|2022-04-01 19:15:00|13970.5|13960.5|13952|13942|13970.5|13960.5|13952|13942|234
1648840800000|2022-04-01 19:20:00|13951.5|13941.5|13960|13950|13961.5|13951.5|13951.5|13941.5|50
1648841100000|2022-04-01 19:25:00|13960.5|13950.5|13964|13954|13964.5|13954.5|13960.5|13950.5|48
1648841400000|2022-04-01 19:30:00|13964.5|13954.5|13962.5|13952.5|13969.5|13959.5|13958.5|13948.5|133
1648841700000|2022-04-01 19:35:00|13963|13953|13970|13960|13971.5|13961.5|13961.5|13951.5|223
1648842000000|2022-04-01 19:40:00|13969.5|13959.5|13965.5|13955.5|13973.5|13963.5|13964|13954|86
1648842300000|2022-04-01 19:45:00|13964|13954|13973.5|13963.5|13973.5|13963.5|13962|13952|89
1648842600000|2022-04-01 19:50:00|13974|13964|13995|13985|14001.5|13991.5|13974|13964|600
1648842900000|2022-04-01 19:55:00|13994.5|13984.5|14004|13994|14005|13995|13990.5|13980.5|250
1648843200000|2022-04-01 20:00:00|14003.5|13993.5|13991|13981|14003.5|13993.5|13985|13975|221
1648843500000|2022-04-01 20:05:00|13990.5|13980.5|13989|13979|13990.5|13980.5|13985|13975|60
1648843800000|2022-04-01 20:10:00|13988.5|13978.5|13983.5|13973.5|13988.5|13978.5|13982.5|13972.5|28
1648844100000|2022-04-01 20:15:00|13984.5|13974.5|13988|13978|13989.5|13979.5|13983|13973|95
1648844400000|2022-04-01 20:20:00|13988.5|13978.5|13986|13976|13989|13979|13986|13976|37
1648844700000|2022-04-01 20:25:00|13986.5|13976.5|13987|13977|13987.5|13977.5|13986|13976|13
1648845000000|2022-04-01 20:30:00|13986|13976|13978|13968|13986|13976|13977.5|13967.5|109
1648845300000|2022-04-01 20:35:00|13978.5|13968.5|13973|13963|13980.5|13970.5|13973|13963|100
1648845600000|2022-04-01 20:40:00|13973.5|13963.5|13977|13967|13979|13969|13972|13962|67
1648845900000|2022-04-01 20:45:00|13976.5|13966.5|13968.5|13958.5|13977|13967|13968|13958|125
1648846200000|2022-04-01 20:50:00|13969|13959|13972.5|13962.5|13972.5|13962.5|13969|13959|52
1648846500000|2022-04-01 20:55:00|13972|13962|13973|13963|13976.5|13966.5|13971.5|13961.5|84
1649023200000|2022-04-03 22:00:00|13986.5|13962.5|13982|13958|13988.3|13964.3|13981|13957|0
1649023500000|2022-04-03 22:05:00|13982.6|13958.6|13985.7|13961.7|13986.9|13962.9|13982|13958|0
1649023800000|2022-04-03 22:10:00|13985|13961|13983.3|13959.3|13986.6|13962.6|13983.3|13959.3|0
1649024100000|2022-04-03 22:15:00|13984.2|13960.2|13978.4|13954.4|13984.5|13960.5|13976.5|13952.5|0
1649024400000|2022-04-03 22:20:00|13978.1|13954.1|13980.2|13956.2|13980.8|13956.8|13975.9|13951.9|0
1649024700000|2022-04-03 22:25:00|13979.6|13955.6|13978.7|13954.7|13980.2|13956.2|13977.1|13953.1|0
1649025000000|2022-04-03 22:30:00|13978.4|13954.4|13976.5|13952.5|13979|13955|13974.7|13950.7|0
1649025300000|2022-04-03 22:35:00|13975.9|13951.9|13973.1|13949.1|13977.1|13953.1|13972.2|13948.2|0
1649025600000|2022-04-03 22:40:00|13973.4|13949.4|13977.9|13953.9|13979|13955|13973.4|13949.4|0
1649025900000|2022-04-03 22:45:00|13978.2|13954.2|13978.5|13954.5|13979.7|13955.7|13977.5|13953.5|0
1649026200000|2022-04-03 22:50:00|13979.1|13955.1|13980.2|13956.2|13980.2|13956.2|13977.2|13953.2|0
1649026500000|2022-04-03 22:55:00|13979.9|13955.9|13978.1|13954.1|13979.9|13955.9|13977.1|13953.1|0
1649026800000|2022-04-03 23:00:00|13977.8|13953.8|13978.4|13954.4|13979|13955|13977.8|13953.8|0
1649027100000|2022-04-03 23:05:00|13979|13955|13979.6|13955.6|13980.3|13956.3|13978.4|13954.4|0
1649027400000|2022-04-03 23:10:00|13979|13955|13981.5|13957.5|13981.5|13957.5|13978.7|13954.7|0
1649027700000|2022-04-03 23:15:00|13980.9|13956.9|13979|13955|13983.3|13959.3|13979|13955|0
1649028000000|2022-04-03 23:20:00|13978.7|13954.7|13977.6|13953.6|13978.7|13954.7|13975.3|13951.3|0
1649028300000|2022-04-03 23:25:00|13978.2|13954.2|13976.7|13952.7|13978.8|13954.8|13976.7|13952.7|0
1649028600000|2022-04-03 23:30:00|13977|13953|13972.7|13948.7|13977.6|13953.6|13972|13948|0
1649028900000|2022-04-03 23:35:00|13971.4|13947.4|13973.9|13949.9|13975.4|13951.4|13970.8|13946.8|0
1649029200000|2022-04-03 23:40:00|13974.5|13950.5|13971.4|13947.4|13975.1|13951.1|13970.8|13946.8|0
1649029500000|2022-04-03 23:45:00|13972|13948|13963.4|13939.4|13972|13948|13962.8|13938.8|0
1649029800000|2022-04-03 23:50:00|13963.1|13939.1|13965.3|13941.3|13965.9|13941.9|13962.5|13938.5|0
1649030100000|2022-04-03 23:55:00|13964.3|13940.3|13967.9|13943.9|13968.5|13944.5|13964|13940|0
1649030400000|2022-04-04 00:00:00|13968.5|13944.5|13966.3|13942.3|13970.9|13946.9|13964.8|13940.8|0
1649030700000|2022-04-04 00:05:00|13966|13942|13966.5|13942.5|13967.8|13943.8|13964.2|13940.2|0
1649031000000|2022-04-04 00:10:00|13966.2|13942.2|13967.1|13943.1|13967.8|13943.8|13965.3|13941.3|0
1649031300000|2022-04-04 00:15:00|13966.8|13942.8|13955.6|13931.6|13967.8|13943.8|13954.4|13930.4|0
1649031600000|2022-04-04 00:20:00|13955.7|13931.7|13961.8|13937.8|13961.8|13937.8|13951.8|13927.8|0
1649031900000|2022-04-04 00:25:00|13962.7|13938.7|13966.3|13942.3|13968.2|13944.2|13960.4|13936.4|0
1649032200000|2022-04-04 00:30:00|13960.8|13936.8|13954.4|13930.4|13960.8|13936.8|13953.5|13929.5|0
1649032500000|2022-04-04 00:35:00|13951.7|13927.7|13955|13931|13955|13931|13948.3|13924.3|0
1649032800000|2022-04-04 00:40:00|13954.9|13930.9|13955.1|13931.1|13955.6|13931.6|13948.7|13924.7|0
1649033100000|2022-04-04 00:45:00|13956|13932|13957.8|13933.8|13957.8|13933.8|13952.6|13928.6|0
1649033400000|2022-04-04 00:50:00|13957.5|13933.5|13962.7|13938.7|13963.6|13939.6|13957.2|13933.2|0
1649033700000|2022-04-04 00:55:00|13962.4|13938.4|13967.5|13943.5|13968.5|13944.5|13960.8|13936.8|0
1649034000000|2022-04-04 01:00:00|13969|13959|13943.5|13933.5|13971.5|13961.5|13935.5|13925.5|1927
1649034300000|2022-04-04 01:05:00|13947|13937|13998.5|13988.5|13999|13989|13945.5|13935.5|1184
1649034600000|2022-04-04 01:10:00|13997.5|13987.5|14007.5|13997.5|14016|14006|13993.5|13983.5|1351
1649034900000|2022-04-04 01:15:00|14008|13998|14042.5|14032.5|14046.5|14036.5|14006.5|13996.5|1499
1649035200000|2022-04-04 01:20:00|14041.5|14031.5|14036.5|14026.5|14072.5|14062.5|14029|14019|3266
1649035500000|2022-04-04 01:25:00|14038.5|14028.5|14000|13990|14042|14032|13998|13988|1628
1649035800000|2022-04-04 01:30:00|14003|13993|13997.5|13987.5|14023.5|14013.5|13987.5|13977.5|4095
1649036100000|2022-04-04 01:35:00|13998|13988|13990.5|13980.5|14006.5|13996.5|13972.5|13962.5|1757
1649036400000|2022-04-04 01:40:00|13992|13982|14029.5|14019.5|14033|14023|13992|13982|1575
1649036700000|2022-04-04 01:45:00|14031|14021|13996|13986|14038|14028|13996|13986|1320
1649037000000|2022-04-04 01:50:00|13995|13985|14006|13996|14017|14007|13992|13982|1051
1649037300000|2022-04-04 01:55:00|14007|13997|13991|13981|14007|13997|13991|13981|481
1649037600000|2022-04-04 02:00:00|13993|13983|13977|13967|13997|13987|13973|13963|1064
1649037900000|2022-04-04 02:05:00|13979|13969|13975|13965|13984|13974|13972|13962|902
1649038200000|2022-04-04 02:10:00|13974|13964|13974|13964|13989|13979|13974|13964|792
1649038500000|2022-04-04 02:15:00|13975|13965|13985|13975|13986|13976|13970|13960|1068
1649038800000|2022-04-04 02:20:00|13984|13974|13988|13978|13992|13982|13981|13971|917
1649039100000|2022-04-04 02:25:00|13987|13977|13990|13980|13996|13986|13982|13972|855
1649039400000|2022-04-04 02:30:00|13991|13981|13991|13981|14000|13990|13987|13977|1049
1649039700000|2022-04-04 02:35:00|13992|13982|13978|13968|13996|13986|13975|13965|984
1649040000000|2022-04-04 02:40:00|13977|13967|13974|13964|13981|13971|13967|13957|1167
1649040300000|2022-04-04 02:45:00|13973|13963|13992|13982|13994|13984|13973|13963|863
1649040600000|2022-04-04 02:50:00|13993|13983|13996|13986|14002|13992|13987|13977|1415
1649040900000|2022-04-04 02:55:00|13995|13985|13992|13982|14004|13994|13990|13980|704
1649041200000|2022-04-04 03:00:00|13993|13983|13994|13984|14001|13991|13990|13980|796
1649041500000|2022-04-04 03:05:00|13995|13985|14001|13991|14008|13998|13994|13984|1543
1649041800000|2022-04-04 03:10:00|14000|13990|13993|13983|14000|13990|13991|13981|669
1649042100000|2022-04-04 03:15:00|13994|13984|13996|13986|14003|13993|13988|13978|1008
1649042400000|2022-04-04 03:20:00|13997|13987|13987|13977|13997|13987|13984|13974|474
1649042700000|2022-04-04 03:25:00|13986|13976|13980|13970|13991|13981|13980|13970|431
1649043000000|2022-04-04 03:30:00|13981|13971|13970|13960|13981|13971|13963|13953|688
1649043300000|2022-04-04 03:35:00|13971|13961|13971|13961|13974|13964|13963|13953|457
1649043600000|2022-04-04 03:40:00|13970|13960|13962|13952|13971|13961|13950|13940|1675
1649043900000|2022-04-04 03:45:00|13961|13951|13952|13942|13962|13952|13950|13940|359
1649044200000|2022-04-04 03:50:00|13950|13940|13953|13943|13957|13947|13947|13937|392
1649044500000|2022-04-04 03:55:00|13952|13942|13952|13942|13956|13946|13950|13940|414
1649044800000|2022-04-04 04:00:00|13951|13941|13954|13944|13954|13944|13950|13940|144
1649045100000|2022-04-04 04:05:00|13955|13945|13948|13938|13955|13945|13948|13938|105
1649045400000|2022-04-04 04:10:00|13949|13939|13951|13941|13951|13941|13946|13936|154
1649045700000|2022-04-04 04:15:00|13950|13940|13952|13942|13953|13943|13950|13940|172
1649046000000|2022-04-04 04:20:00|13953|13943|13953|13943|13953|13943|13951|13941|110
1649046300000|2022-04-04 04:25:00|13952|13942|13953|13943|13955|13945|13952|13942|50
1649046600000|2022-04-04 04:30:00|13954|13944|13954|13944|13954|13944|13950|13940|112
1649046900000|2022-04-04 04:35:00|13953|13943|13947|13937|13953|13943|13947|13937|199
1649047200000|2022-04-04 04:40:00|13946|13936|13953|13943|13953|13943|13945|13935|128
1649047500000|2022-04-04 04:45:00|13952|13942|13953|13943|13953|13943|13949|13939|76
1649047800000|2022-04-04 04:50:00|13952|13942|13952|13942|13952|13942|13950|13940|80
1649048100000|2022-04-04 04:55:00|13953|13943|13954|13944|13954|13944|13951|13941|115
1649048400000|2022-04-04 05:00:00|13953|13943|13959|13949|13960|13950|13947|13937|1045
1649048700000|2022-04-04 05:05:00|13960|13950|13956|13946|13960|13950|13954|13944|660
1649049000000|2022-04-04 05:10:00|13955|13945|13956|13946|13958|13948|13951|13941|696
1649049300000|2022-04-04 05:15:00|13957|13947|13973|13963|13974|13964|13956|13946|778
1649049600000|2022-04-04 05:20:00|13974|13964|13955|13945|13975|13965|13955|13945|659
1649049900000|2022-04-04 05:25:00|13956|13946|13971|13961|13971|13961|13953|13943|770
1649050200000|2022-04-04 05:30:00|13970|13960|13975|13965|13979|13969|13967|13957|1212
1649050500000|2022-04-04 05:35:00|13976|13966|13981|13971|13989|13979|13970|13960|967
1649050800000|2022-04-04 05:40:00|13982|13972|13985|13975|13986|13976|13978|13968|797
1649051100000|2022-04-04 05:45:00|13986|13976|13984|13974|13991|13981|13981|13971|837
1649051400000|2022-04-04 05:50:00|13983|13973|13976|13966|13983|13973|13971|13961|970
1649051700000|2022-04-04 05:55:00|13977|13967|13985|13975|13989|13979|13974|13964|1168
1649052000000|2022-04-04 06:00:00|13986|13976|13980|13970|13994|13984|13980|13970|1213
1649052300000|2022-04-04 06:05:00|13981|13971|13986|13976|13987|13977|13975|13965|1217
1649052600000|2022-04-04 06:10:00|13988|13978|13975|13965|13990|13980|13975|13965|1124
1649052900000|2022-04-04 06:15:00|13974|13964|13964|13954|13974|13964|13964|13954|725
1649053200000|2022-04-04 06:20:00|13963|13953|13972|13962|13972|13962|13959|13949|643
1649053500000|2022-04-04 06:25:00|13971|13961|13976|13966|13976|13966|13967|13957|587
1649053800000|2022-04-04 06:30:00|13977|13967|13975|13965|13983|13973|13973|13963|1020
1649054100000|2022-04-04 06:35:00|13974|13964|13970|13960|13975|13965|13966|13956|911
1649054400000|2022-04-04 06:40:00|13969|13959|13956|13946|13971|13961|13955|13945|888
1649054700000|2022-04-04 06:45:00|13955|13945|13945|13935|13958|13948|13945|13935|988
1649055000000|2022-04-04 06:50:00|13944|13934|13941|13931|13945|13935|13938|13928|1241
1649055300000|2022-04-04 06:55:00|13940|13930|13934|13924|13943|13933|13933|13923|1363
1649055600000|2022-04-04 07:00:00|13938|13923|13945|13934|13950|13939|13928|13917|1339
1649055900000|2022-04-04 07:05:00|13944|13933|13941|13930|13948|13937|13934|13923|737
1649056200000|2022-04-04 07:10:00|13940|13929|13939|13928|13943|13931|13935|13924|806
1649056500000|2022-04-04 07:15:00|13938|13927|13942|13931|13942|13931|13930|13919|741
1649056800000|2022-04-04 07:20:00|13941|13930|13938|13927|13942|13930|13931|13919|586
1649057100000|2022-04-04 07:25:00|13937|13926|13940|13929|13940|13929|13931|13920|578
1649057400000|2022-04-04 07:30:00|13939|13927|13949|13938|13950|13939|13939|13927|520
1649057700000|2022-04-04 07:35:00|13950|13939|13952|13941|13954|13943|13946|13935|494
1649058000000|2022-04-04 07:40:00|13953|13940|13948|13937|13953|13940|13945|13933|572
1649058300000|2022-04-04 07:45:00|13947|13936|13953|13942|13953|13942|13944|13933|514
1649058600000|2022-04-04 07:50:00|13954|13943|13957|13946|13957|13946|13952|13940|431
1649058900000|2022-04-04 07:55:00|13958|13945|13953|13941|13958|13947|13950|13938|848
1649059200000|2022-04-04 08:00:00|13954|13942|13947|13935|13959|13948|13947|13935|1018
1649059500000|2022-04-04 08:05:00|13946|13934|13942|13931|13947|13935|13941|13929|583
1649059800000|2022-04-04 08:10:00|13943|13932|13940|13929|13944|13933|13938|13927|565
1649060100000|2022-04-04 08:15:00|13939|13928|13942|13931|13944|13933|13936|13925|683
1649060400000|2022-04-04 08:20:00|13941|13930|13936|13925|13941|13930|13932|13920|572
1649060700000|2022-04-04 08:25:00|13935|13924|13939|13927|13940|13928|13933|13922|458
1649061000000|2022-04-04 08:30:00|13946.6|13922.6|13955.9|13931.9|13960.3|13936.3|13946.6|13922.6|0
1649061300000|2022-04-04 08:35:00|13956.2|13932.2|13940.6|13916.6|13958.7|13934.7|13937|13913|40
1649061600000|2022-04-04 08:40:00|13940|13916|13935.4|13911.4|13942.8|13918.8|13933.6|13909.6|0
1649061900000|2022-04-04 08:45:00|13935.7|13911.7|13947.6|13923.6|13949.8|13925.8|13935.7|13911.7|0
1649062200000|2022-04-04 08:50:00|13947.8|13923.8|13949.2|13925.2|13949.8|13925.8|13943.7|13919.7|0
1649062500000|2022-04-04 08:55:00|13949.5|13925.5|13945.2|13921.2|13950.1|13926.1|13944|13920|0
1649062800000|2022-04-04 09:00:00|13944.9|13920.9|13951|13939|13952|13941|13938|13920.9|169
1649063100000|2022-04-04 09:05:00|13952|13940|13958|13946|13961|13949|13950|13939|128
1649063400000|2022-04-04 09:10:00|13959|13947|13966|13954|13968|13957|13959|13947|160
1649063700000|2022-04-04 09:15:00|13967|13955|13965|13954|13970|13958|13962|13951|202
1649064000000|2022-04-04 09:20:00|13966|13953|13955|13944|13966|13954|13955|13944|81
1649064300000|2022-04-04 09:25:00|13953|13942|13950|13939|13953|13942|13950|13939|90
1649064600000|2022-04-04 09:30:00|13951|13938|13947|13935|13953|13941|13944|13932|165
1649064900000|2022-04-04 09:35:00|13946|13934|13955|13944|13956|13945|13945|13934|51
1649065200000|2022-04-04 09:40:00|13956|13945|13954|13943|13959|13947|13954|13943|143
1649065500000|2022-04-04 09:45:00|13953|13942|13956|13945|13957|13946|13952|13941|136
1649065800000|2022-04-04 09:50:00|13957|13946|13956|13945|13957|13946|13955|13944|106
1649066100000|2022-04-04 09:55:00|13955|13944|13958|13947|13960|13949|13955|13944|119
1649066400000|2022-04-04 10:00:00|13959|13948|13958|13947|13962|13951|13957|13946|70
1649066700000|2022-04-04 10:05:00|13959|13948|13966|13955|13969|13957|13959|13948|225
1649067000000|2022-04-04 10:10:00|13967|13956|13971|13960|13974|13962|13966|13956|312
1649067300000|2022-04-04 10:15:00|13972|13961|13968|13957|13979|13967|13968|13957|162
1649067600000|2022-04-04 10:20:00|13967|13956|13970|13959|13971|13960|13962|13951|84
1649067900000|2022-04-04 10:25:00|13969|13958|13967|13956|13971|13959|13965|13954|74
1649068200000|2022-04-04 10:30:00|13968|13954|13966|13954|13968|13954|13964|13953|33
1649068500000|2022-04-04 10:35:00|13967|13955|13966|13955|13967|13955|13964|13953|54
1649068800000|2022-04-04 10:40:00|13965|13954|13966|13954|13967|13956|13965|13954|58
1649069100000|2022-04-04 10:45:00|13967|13955|13966|13955|13967|13956|13965|13954|43
1649069400000|2022-04-04 10:50:00|13965|13954|13966|13955|13967|13956|13965|13954|58
1649069700000|2022-04-04 10:55:00|13967|13954|13965|13954|13968|13957|13964|13953|97
1649070000000|2022-04-04 11:00:00|13966|13955|13966|13955|13966|13955|13964|13953|63
1649070300000|2022-04-04 11:05:00|13967|13956|13970|13959|13970|13959|13967|13956|172
1649070600000|2022-04-04 11:10:00|13971|13960|13968|13957|13971|13960|13967|13956|111
1649070900000|2022-04-04 11:15:00|13967|13956|13972|13961|13975|13963|13967|13955|157
1649071200000|2022-04-04 11:20:00|13971|13960|13972|13961|13973|13962|13971|13960|68
1649071500000|2022-04-04 11:25:00|13971|13960|13970|13959|13971|13961|13969|13958|66
1649071800000|2022-04-04 11:30:00|13969|13958|13969|13958|13970|13959|13968|13957|50
1649072100000|2022-04-04 11:35:00|13968|13957|13967|13956|13968|13957|13964|13953|84
1649072400000|2022-04-04 11:40:00|13963|13952|13958|13947|13964|13953|13957|13946|181
1649072700000|2022-04-04 11:45:00|13957|13946|13957|13946|13959|13947|13954|13942|94
1649073000000|2022-04-04 11:50:00|13958|13945|13958|13947|13959|13947|13956|13944|87
1649073300000|2022-04-04 11:55:00|13959|13948|13963|13952|13965|13954|13958|13947|163
1649073600000|2022-04-04 12:00:00|13962|13951|13976|13965|13979|13967|13962|13951|367
1649073900000|2022-04-04 12:05:00|13975|13964|13963|13952|13975|13964|13962|13951|254
1649074200000|2022-04-04 12:10:00|13962|13950|13968|13957|13970|13959|13960|13949|64
1649074500000|2022-04-04 12:15:00|13967|13956|13970|13959|13971|13960|13967|13956|72
1649074800000|2022-04-04 12:20:00|13971|13960|13972|13961|13974|13963|13969|13957|142
1649075100000|2022-04-04 12:25:00|13971|13960|13963|13952|13971|13961|13963|13952|135
1649075400000|2022-04-04 12:30:00|13962|13951|13967|13956|13969|13958|13962|13951|74
1649075700000|2022-04-04 12:35:00|13968|13957|13965|13953|13970|13958|13965|13953|57
1649076000000|2022-04-04 12:40:00|13964|13952|13967|13955|13968|13956|13962|13951|147
1649076300000|2022-04-04 12:45:00|13966|13954|13966|13954|13968|13956|13962|13951|87
1649076600000|2022-04-04 12:50:00|13967|13955|13972|13961|13973|13962|13967|13955|85
1649076900000|2022-04-04 12:55:00|13971|13960|13970|13959|13973|13962|13970|13959|66
1649077200000|2022-04-04 13:00:00|13971|13960|13976|13965|13978|13967|13970|13960|96
1649077500000|2022-04-04 13:05:00|13975|13964|13973|13962|13976|13965|13973|13962|101
1649077800000|2022-04-04 13:10:00|13974|13963|13987|13976|13989|13978|13971|13960|243
1649078100000|2022-04-04 13:15:00|13986|13975|13993|13982|13993|13982|13986|13975|393
1649078400000|2022-04-04 13:20:00|13994|13983|13994|13983|13999|13987|13990|13979|379
1649078700000|2022-04-04 13:25:00|13993|13982|13998|13987|13999|13988|13992|13981|517
1649079000000|2022-04-04 13:30:00|13997|13985|13972|13961|14004|13992|13968|13957|1110
1649079300000|2022-04-04 13:35:00|13971|13960|13973|13962|13978|13967|13966|13955|792
1649079600000|2022-04-04 13:40:00|13975|13963|13993|13982|13999|13988|13974|13962|776
1649079900000|2022-04-04 13:45:00|13994|13983|14015|14004|14015|14004|13993|13982|523
1649080200000|2022-04-04 13:50:00|14016|14003|14021|14010|14030|14019|14007|13996|755
1649080500000|2022-04-04 13:55:00|14022|14011|14020|14009|14035|14024|14018|14007|536
1649080800000|2022-04-04 14:00:00|14021|14010|14011|14000|14025|14014|14004|13992|722
1649081100000|2022-04-04 14:05:00|14012|14002|14018|14007|14022|14011|14009|13998|315
1649081400000|2022-04-04 14:10:00|14017|14006|14024|14013|14037|14026|14015|14004|570
1649081700000|2022-04-04 14:15:00|14023|14012|14011|14000|14023|14012|14003|13992|289
1649082000000|2022-04-04 14:20:00|14012|13999|14015|14003|14019|14008|14005|13993|264
1649082300000|2022-04-04 14:25:00|14014|14004|14026|14015|14027|14016|14008|13997|304
1649082600000|2022-04-04 14:30:00|14027|14014|14023|14012|14027|14016|14016|14005|410
1649082900000|2022-04-04 14:35:00|14024|14013|14034|14023|14034|14023|14021|14009|298
1649083200000|2022-04-04 14:40:00|14033|14022|14031|14020|14035|14024|14028|14017|344
1649083500000|2022-04-04 14:45:00|14032|14021|14035|14024|14037|14026|14028|14017|236
1649083800000|2022-04-04 14:50:00|14036|14025|14040|14029|14046|14035|14035|14024|511
1649084100000|2022-04-04 14:55:00|14041|14030|14038|14027|14042|14031|14028|14017|205
1649084400000|2022-04-04 15:00:00|14037|14026|14050|14039|14051|14040|14037|14026|378
1649084700000|2022-04-04 15:05:00|14049|14038|14051|14040|14055|14044|14045|14033|325
1649085000000|2022-04-04 15:10:00|14052|14041|14051|14040|14053|14041|14042|14031|196
1649085300000|2022-04-04 15:15:00|14052|14041|14052|14041|14055|14044|14051|14040|335
1649085600000|2022-04-04 15:20:00|14051|14040|14051|14040|14051|14040|14044|14033|256
1649085900000|2022-04-04 15:25:00|14052|14041|14048|14036|14055|14044|14045|14034|170
1649086200000|2022-04-04 15:30:00|14047|14037|14039|14027|14048|14037|14038|14027|307
1649086500000|2022-04-04 15:35:00|14038|14026|14048|14037|14048|14037|14037|14026|211
1649086800000|2022-04-04 15:40:00|14047|14036|14050|14039|14054|14043|14047|14036|121
1649087100000|2022-04-04 15:45:00|14051|14038|14048|14037|14054|14043|14047|14036|147
1649087400000|2022-04-04 15:50:00|14049|14038|14056|14045|14056|14045|14048|14036|126
1649087700000|2022-04-04 15:55:00|14057|14046|14049|14038|14059|14048|14049|14038|215
1649088000000|2022-04-04 16:00:00|14050|14037|14055|14044|14063|14052|14047|14036|370
1649088300000|2022-04-04 16:05:00|14054|14043|14053|14041|14054|14043|14048|14036|103
1649088600000|2022-04-04 16:10:00|14052|14040|14056|14044|14057|14045|14050|14039|105
1649088900000|2022-04-04 16:15:00|14055|14045|14048|14036|14056|14045|14048|14036|89
1649089200000|2022-04-04 16:20:00|14049|14037|14042|14031|14049|14038|14041|14030|128
1649089500000|2022-04-04 16:25:00|14041|14030|14052|14041|14053|14041|14040|14029|161
1649089800000|2022-04-04 16:30:00|14051|14040|14054|14042|14055|14044|14051|14040|101
1649090100000|2022-04-04 16:35:00|14053|14043|14043|14032|14056|14044|14043|14032|133
1649090400000|2022-04-04 16:40:00|14042|14031|14036|14025|14043|14031|14036|14024|84
1649090700000|2022-04-04 16:45:00|14037|14024|14032|14021|14041|14030|14030|14019|281
1649091000000|2022-04-04 16:50:00|14031|14020|14036|14024|14037|14025|14031|14019|116
1649091300000|2022-04-04 16:55:00|14035|14023|14041|14030|14043|14032|14034|14023|126
1649091600000|2022-04-04 17:00:00|14040|14029|14039|14028|14042|14030|14035|14023|185
1649091900000|2022-04-04 17:05:00|14040|14029|14039|14028|14045|14034|14039|14028|217
1649092200000|2022-04-04 17:10:00|14040|14027|14042|14031|14042|14031|14038|14027|92
1649092500000|2022-04-04 17:15:00|14043|14032|14045|14034|14045|14034|14041|14030|180
1649092800000|2022-04-04 17:20:00|14046|14035|14051|14039|14051|14040|14045|14034|178
1649093100000|2022-04-04 17:25:00|14050|14038|14050|14039|14053|14042|14049|14038|114
1649093400000|2022-04-04 17:30:00|14049|14038|14049|14038|14051|14039|14046|14035|53
1649093700000|2022-04-04 17:35:00|14050|14039|14047|14036|14051|14040|14047|14035|62
1649094000000|2022-04-04 17:40:00|14048|14037|14049|14038|14049|14038|14045|14034|62
1649094300000|2022-04-04 17:45:00|14050|14039|14054|14043|14054|14043|14050|14038|42
1649094600000|2022-04-04 17:50:00|14055|14044|14051|14040|14057|14045|14051|14040|125
1649094900000|2022-04-04 17:55:00|14052|14041|14056|14045|14056|14045|14052|14041|34
1649095200000|2022-04-04 18:00:00|14057|14044|14059|14047|14059|14048|14055|14044|89
1649095500000|2022-04-04 18:05:00|14058|14048|14052|14041|14059|14048|14051|14040|152
1649095800000|2022-04-04 18:10:00|14053|14042|14054|14043|14055|14044|14052|14041|88
1649096100000|2022-04-04 18:15:00|14053|14042|14056|14044|14057|14046|14051|14040|65
1649096400000|2022-04-04 18:20:00|14055|14045|14056|14045|14057|14046|14055|14043|108
1649096700000|2022-04-04 18:25:00|14057|14046|14062|14051|14062|14051|14057|14046|116
1649097000000|2022-04-04 18:30:00|14061|14050|14062|14051|14064|14053|14058|14046|128
1649097300000|2022-04-04 18:35:00|14063|14050|14061|14050|14063|14052|14060|14049|44
1649097600000|2022-04-04 18:40:00|14062|14049|14058.5|14048.5|14062|14051|14058|14046|122
1649097900000|2022-04-04 18:45:00|14059|14049|14056.5|14046.5|14059.5|14049.5|14055.5|14045.5|127
1649098200000|2022-04-04 18:50:00|14056|14046|14057.5|14047.5|14057.5|14047.5|14055.5|14045.5|70
1649098500000|2022-04-04 18:55:00|14057|14047|14054.5|14044.5|14057.5|14047.5|14054|14044|82
1649098800000|2022-04-04 19:00:00|14054|14044|14054.5|14044.5|14055|14045|14050|14040|42
1649099100000|2022-04-04 19:05:00|14055.5|14045.5|14052.5|14042.5|14056.5|14046.5|14052|14042|42
1649099400000|2022-04-04 19:10:00|14054|14044|14051.5|14041.5|14054.5|14044.5|14051.5|14041.5|149
1649099700000|2022-04-04 19:15:00|14050.5|14040.5|14050|14040|14051.5|14041.5|14049|14039|46
1649100000000|2022-04-04 19:20:00|14050.5|14040.5|14052.5|14042.5|14058.5|14048.5|14050.5|14040.5|149
1649100300000|2022-04-04 19:25:00|14052|14042|14051|14041|14053.5|14043.5|14050.5|14040.5|51
1649100600000|2022-04-04 19:30:00|14050.5|14040.5|14050|14040|14051.5|14041.5|14047.5|14037.5|80
1649100900000|2022-04-04 19:35:00|14049.5|14039.5|14051.5|14041.5|14051.5|14041.5|14049|14039|18
1649101200000|2022-04-04 19:40:00|14051|14041|14049.5|14039.5|14059|14049|14049.5|14039.5|264
1649101500000|2022-04-04 19:45:00|14049|14039|14055|14045|14059.5|14049.5|14048.5|14038.5|136
1649101800000|2022-04-04 19:50:00|14058|14048|14062|14052|14067|14057|14055.5|14045.5|353
1649102100000|2022-04-04 19:55:00|14061|14051|14068|14058|14069|14059|14057|14047|348
1649102400000|2022-04-04 20:00:00|14067.5|14057.5|14059.5|14049.5|14069|14059|14059.5|14049.5|124
1649102700000|2022-04-04 20:05:00|14059|14049|14062.5|14052.5|14062.5|14052.5|14058|14048|18
1649103000000|2022-04-04 20:10:00|14062|14052|14059|14049|14062|14052|14058.5|14048.5|15
1649103300000|2022-04-04 20:15:00|14060|14050|14061|14051|14062|14052|14060|14050|28
1649103600000|2022-04-04 20:20:00|14061.5|14051.5|14061|14051|14063|14053|14060.5|14050.5|11
1649103900000|2022-04-04 20:25:00|14060.5|14050.5|14060.5|14050.5|14062|14052|14060|14050|13
1649104200000|2022-04-04 20:30:00|14060|14050|14056.5|14046.5|14060|14050|14055.5|14045.5|6
1649104500000|2022-04-04 20:35:00|14056|14046|14056|14046|14056.5|14046.5|14054.5|14044.5|18
1649104800000|2022-04-04 20:40:00|14057|14047|14063|14053|14064|14054|14057|14047|36
1649105100000|2022-04-04 20:45:00|14062.5|14052.5|14061.5|14051.5|14064.5|14054.5|14060|14050|54
1649105400000|2022-04-04 20:50:00|14060|14050|14058.5|14048.5|14060.5|14050.5|14058.5|14048.5|23
1649105700000|2022-04-04 20:55:00|14059|14049|14059|14049|14061|14051|14059|14049|9
1649106000000|2022-04-04 21:00:00|14054|14044|14046|14036|14061|14051|14042|14032|11
1649106300000|2022-04-04 21:05:00|14047|14037|14047.5|14037.5|14048|14038|14046.5|14036.5|5
1649106600000|2022-04-04 21:10:00|14046.5|14036.5|14045|14035|14047.5|14037.5|14041|14031|5
1649106900000|2022-04-04 21:15:00|14062.7|14038.7|14062.8|14038.8|14062.9|14038.9|14062.1|14038.1|0
1649107200000|2022-04-04 21:20:00|14062.7|14038.7|14063.3|14039.3|14063.3|14039.3|14062.2|14038.2|0
1649107500000|2022-04-04 21:25:00|14064.2|14040.2|14065.2|14041.2|14065.3|14041.3|14063.3|14039.3|0
1649107800000|2022-04-04 21:30:00|14065.3|14041.3|14064.4|14040.4|14065.3|14041.3|14064.1|14040.1|0
1649108100000|2022-04-04 21:35:00|14064.7|14040.7|14063.5|14039.5|14064.7|14040.7|14063.5|14039.5|0
1649108400000|2022-04-04 21:40:00|14063.4|14039.4|14063.2|14039.2|14063.7|14039.7|14062.2|14038.2|0
1649108700000|2022-04-04 21:45:00|14063.1|14039.1|14063.1|14039.1|14063.3|14039.3|14063.1|14039.1|0
1649109000000|2022-04-04 21:50:00|14063.2|14039.2|14063.1|14039.1|14063.2|14039.2|14063.1|14039.1|0
1649109300000|2022-04-04 21:55:00|14063.3|14039.3|14064.4|14040.4|14064.4|14040.4|14063.3|14039.3|0
1649109600000|2022-04-04 22:00:00|14064.2|14040.2|14062|14038|14064.2|14040.2|14060.2|14036.2|0
1649109900000|2022-04-04 22:05:00|14061.4|14037.4|14062|14038|14063.2|14039.2|14060.7|14036.7|0
1649110200000|2022-04-04 22:10:00|14061.4|14037.4|14062.7|14038.7|14063.2|14039.2|14061|14037|0
1649110500000|2022-04-04 22:15:00|14063.3|14039.3|14060.8|14036.8|14063.3|14039.3|14060.2|14036.2|0
1649110800000|2022-04-04 22:20:00|14061.1|14037.1|14060.2|14036.2|14061.5|14037.5|14060.2|14036.2|0
1649111100000|2022-04-04 22:25:00|14060.5|14036.5|14061.5|14037.5|14062.1|14038.1|14059.6|14035.6|0
1649111400000|2022-04-04 22:30:00|14061.1|14037.1|14060.2|14036.2|14061.5|14037.5|14059.6|14035.6|0
1649111700000|2022-04-04 22:35:00|14059.9|14035.9|14058.2|14034.2|14060.2|14036.2|14058.2|14034.2|0
1649112000000|2022-04-04 22:40:00|14057.6|14033.6|14058.2|14034.2|14058.9|14034.9|14057.6|14033.6|0
1649112300000|2022-04-04 22:45:00|14058.9|14034.9|14059.5|14035.5|14060.1|14036.1|14058.9|14034.9|0
1649112600000|2022-04-04 22:50:00|14059.8|14035.8|14058.9|14034.9|14059.8|14035.8|14058.2|14034.2|0
1649112900000|2022-04-04 22:55:00|14059.5|14035.5|14059.1|14035.1|14059.5|14035.5|14058.5|14034.5|0
1649113200000|2022-04-04 23:00:00|14058.5|14034.5|14059.1|14035.1|14059.4|14035.4|14058.5|14034.5|0
1649113500000|2022-04-04 23:05:00|14058.5|14034.5|14059.1|14035.1|14059.8|14035.8|14057.9|14033.9|0
1649113800000|2022-04-04 23:10:00|14058.8|14034.8|14057.9|14033.9|14059.1|14035.1|14057.9|14033.9|0
1649114100000|2022-04-04 23:15:00|14058.5|14034.5|14058.5|14034.5|14058.5|14034.5|14057.9|14033.9|0
1649114400000|2022-04-04 23:20:00|14057.9|14033.9|14057.9|14033.9|14058.5|14034.5|14057.3|14033.3|0
1649114700000|2022-04-04 23:25:00|14058.5|14034.5|14058.5|14034.5|14058.5|14034.5|14057.3|14033.3|0
1649115000000|2022-04-04 23:30:00|14058.8|14034.8|14062.2|14038.2|14062.2|14038.2|14058.5|14034.5|0
1649115300000|2022-04-04 23:35:00|14061.6|14037.6|14061.6|14037.6|14062.2|14038.2|14061|14037|0
1649115600000|2022-04-04 23:40:00|14061|14037|14061|14037|14061.6|14037.6|14059.8|14035.8|0
1649115900000|2022-04-04 23:45:00|14060.4|14036.4|14048.1|14024.1|14061|14037|14048.1|14024.1|0
1649116200000|2022-04-04 23:50:00|14048.7|14024.7|14048.1|14024.1|14048.7|14024.7|14047.5|14023.5|0
1649116500000|2022-04-04 23:55:00|14048.7|14024.7|14040.5|14016.5|14050.8|14026.8|14040.5|14016.5|0
1649116800000|2022-04-05 00:00:00|14041.1|14017.1|14035.6|14011.6|14041.1|14017.1|14035.6|14011.6|0
1649117100000|2022-04-05 00:05:00|14036.2|14012.2|14036.7|14012.7|14037.9|14013.9|14035.5|14011.5|0
1649117400000|2022-04-05 00:10:00|14037|14013|14037.3|14013.3|14038.8|14014.8|14036.4|14012.4|0
1649117700000|2022-04-05 00:15:00|14037|14013|14038.5|14014.5|14040.3|14016.3|14033.6|14009.6|0
1649118000000|2022-04-05 00:20:00|14038.3|14014.3|14016.5|13992.5|14040.6|14016.6|14016.5|13992.5|0
1649118300000|2022-04-05 00:25:00|14016.8|13992.8|14016.7|13992.7|14017.1|13993.1|14014|13990|0
1649118600000|2022-04-05 00:30:00|14017|13993|14019.5|13995.5|14019.8|13995.8|14014.6|13990.6|0
1649118900000|2022-04-05 00:35:00|14019.6|13995.6|14017.6|13993.6|14021.9|13997.9|14017.6|13993.6|0
1649119200000|2022-04-05 00:40:00|14018.5|13994.5|14019.7|13995.7|14019.7|13995.7|14016.5|13992.5|0
1649119500000|2022-04-05 00:45:00|14019.5|13995.5|14016.9|13992.9|14019.7|13995.7|14014.5|13990.5|0
1649119800000|2022-04-05 00:50:00|14017.1|13993.1|14017.2|13993.2|14020.3|13996.3|14014.8|13990.8|0
1649120100000|2022-04-05 00:55:00|14017.4|13993.4|14042.4|14018.4|14042.4|14018.4|14016.9|13992.9|0
1649120400000|2022-04-05 01:00:00|14039|14029|14055|14045|14063.5|14053.5|14030.5|14020.5|871
1649120700000|2022-04-05 01:05:00|14054.5|14044.5|14038.5|14028.5|14056|14046|14038.5|14028.5|696
1649121000000|2022-04-05 01:10:00|14039|14029|14023.5|14013.5|14039.5|14029.5|14020|14010|887
1649121300000|2022-04-05 01:15:00|14023|14013|14009.5|13999.5|14024.5|14014.5|14007.5|13997.5|1002
1649121600000|2022-04-05 01:20:00|14010|14000|14010|14000|14016.5|14006.5|14004.5|13994.5|559
1649121900000|2022-04-05 01:25:00|14010.5|14000.5|14006.5|13996.5|14012.5|14002.5|13999.5|13989.5|490
1649122200000|2022-04-05 01:30:00|14007|13997|14018.5|14008.5|14021|14011|14005.5|13995.5|795
1649122500000|2022-04-05 01:35:00|14016.5|14006.5|14036|14026|14036.5|14026.5|14016.5|14006.5|899
1649122800000|2022-04-05 01:40:00|14036.5|14026.5|14030.5|14020.5|14037.5|14027.5|14024.5|14014.5|1281
1649123100000|2022-04-05 01:45:00|14031|14021|14038|14028|14045|14035|14031|14021|424
1649123400000|2022-04-05 01:50:00|14039|14029|14044|14034|14044|14034|14038|14028|238
1649123700000|2022-04-05 01:55:00|14043|14033|14039|14029|14044|14034|14039|14029|346
1649124000000|2022-04-05 02:00:00|14040|14030|14044|14034|14045|14035|14038|14028|301
1649124300000|2022-04-05 02:05:00|14045|14035|14044|14034|14046|14036|14041|14031|242
1649124600000|2022-04-05 02:10:00|14043|14033|14044|14034|14047|14037|14042|14032|301
1649124900000|2022-04-05 02:15:00|14043|14033|14040|14030|14045|14035|14036|14026|313
1649125200000|2022-04-05 02:20:00|14039|14029|14037|14027|14041|14031|14036|14026|252
1649125500000|2022-04-05 02:25:00|14038|14028|14023|14013|14038|14028|14023|14013|438
1649125800000|2022-04-05 02:30:00|14024|14014|14030|14020|14034|14024|14023|14013|344
1649126100000|2022-04-05 02:35:00|14029|14019|14025|14015|14032|14022|14023|14013|298
1649126400000|2022-04-05 02:40:00|14023|14013|14017|14007|14023|14013|14015|14005|264
1649126700000|2022-04-05 02:45:00|14015|14005|14019|14009|14019|14009|14013|14003|122
1649127000000|2022-04-05 02:50:00|14018|14008|14026|14016|14026|14016|14018|14008|121
1649127300000|2022-04-05 02:55:00|14024|14014|14026|14016|14031|14021|14024|14014|195
1649127600000|2022-04-05 03:00:00|14027|14017|14028|14018|14029|14019|14026|14016|156
1649127900000|2022-04-05 03:05:00|14029|14019|14033|14023|14037|14027|14029|14019|300
1649128200000|2022-04-05 03:10:00|14034|14024|14034|14024|14038|14028|14032|14022|218
1649128500000|2022-04-05 03:15:00|14033|14023|14037|14027|14039|14029|14030|14020|176
1649128800000|2022-04-05 03:20:00|14038|14028|14037|14027|14041|14031|14035|14025|193
1649129100000|2022-04-05 03:25:00|14038|14028|14032|14022|14039|14029|14032|14022|169
1649129400000|2022-04-05 03:30:00|14033|14023|14029|14019|14033|14023|14027|14017|118
1649129700000|2022-04-05 03:35:00|14028|14018|14031.5|14021.5|14034.5|14024.5|14028|14018|71
1649130000000|2022-04-05 03:40:00|14032.5|14022.5|14031.5|14021.5|14033.5|14023.5|14031.5|14021.5|79
1649130300000|2022-04-05 03:45:00|14032.5|14022.5|14034.5|14024.5|14036.5|14026.5|14030.5|14020.5|136
1649130600000|2022-04-05 03:50:00|14033.5|14023.5|14034.5|14024.5|14036.5|14026.5|14033.5|14023.5|85
1649130900000|2022-04-05 03:55:00|14035.5|14025.5|14037.5|14027.5|14038.5|14028.5|14035.5|14025.5|77
1649131200000|2022-04-05 04:00:00|14038.5|14028.5|14038.5|14028.5|14038.5|14028.5|14036.5|14026.5|58
1649131500000|2022-04-05 04:05:00|14037.5|14027.5|14035.5|14025.5|14038.5|14028.5|14033.5|14023.5|148
1649131800000|2022-04-05 04:10:00|14033.5|14023.5|14035.5|14025.5|14036.5|14026.5|14032.5|14022.5|136
1649132100000|2022-04-05 04:15:00|14036.5|14026.5|14035.5|14025.5|14036.5|14026.5|14034.5|14024.5|52
1649132400000|2022-04-05 04:20:00|14034.5|14024.5|14035.5|14025.5|14036.5|14026.5|14033.5|14023.5|40
1649132700000|2022-04-05 04:25:00|14036.5|14026.5|14035.5|14025.5|14036.5|14026.5|14034.5|14024.5|91
1649133000000|2022-04-05 04:30:00|14036.5|14026.5|14037.5|14027.5|14039.5|14029.5|14035.5|14025.5|102
1649133300000|2022-04-05 04:35:00|14036.5|14026.5|14036.5|14026.5|14038.5|14028.5|14035.5|14025.5|68
1649133600000|2022-04-05 04:40:00|14035.5|14025.5|14034.5|14024.5|14036.5|14026.5|14033.5|14023.5|22
1649133900000|2022-04-05 04:45:00|14035.5|14025.5|14036.5|14026.5|14036.5|14026.5|14033.5|14023.5|29
1649134200000|2022-04-05 04:50:00|14035.5|14025.5|14038.5|14028.5|14038.5|14028.5|14035.5|14025.5|38
1649134500000|2022-04-05 04:55:00|14037.5|14027.5|14041.5|14031.5|14041.5|14031.5|14037.5|14027.5|101
1649134800000|2022-04-05 05:00:00|14040.5|14030.5|14046.5|14036.5|14046.5|14036.5|14039.5|14029.5|169
1649135100000|2022-04-05 05:05:00|14045.5|14035.5|14044.5|14034.5|14046.5|14036.5|14043.5|14033.5|137
1649135400000|2022-04-05 05:10:00|14043.5|14033.5|14046.5|14036.5|14047.5|14037.5|14041.5|14031.5|154
1649135700000|2022-04-05 05:15:00|14045.5|14035.5|14047.5|14037.5|14049.5|14039.5|14044.5|14034.5|602
1649136000000|2022-04-05 05:20:00|14048.5|14038.5|14051.5|14041.5|14051.5|14041.5|14046.5|14036.5|226
1649136300000|2022-04-05 05:25:00|14050.5|14040.5|14050.5|14040.5|14051.5|14041.5|14045.5|14035.5|254
1649136600000|2022-04-05 05:30:00|14048.5|14038.5|14047.5|14037.5|14050.5|14040.5|14046.5|14036.5|82
1649136900000|2022-04-05 05:35:00|14048.5|14038.5|14048.5|14038.5|14050.5|14040.5|14047.5|14037.5|58
1649137200000|2022-04-05 05:40:00|14047.5|14037.5|14048.5|14038.5|14049.5|14039.5|14047.5|14037.5|61
1649137500000|2022-04-05 05:45:00|14049.5|14039.5|14044.5|14034.5|14049.5|14039.5|14044.5|14034.5|48
1649137800000|2022-04-05 05:50:00|14045.5|14035.5|14044.5|14034.5|14047.5|14037.5|14044.5|14034.5|43
1649138100000|2022-04-05 05:55:00|14046.5|14036.5|14045.5|14035.5|14049.5|14039.5|14042.5|14032.5|82
1649138400000|2022-04-05 06:00:00|14044.5|14034.5|14052.5|14042.5|14052.5|14042.5|14044.5|14034.5|220
1649138700000|2022-04-05 06:05:00|14051.5|14041.5|14049.5|14039.5|14053.5|14043.5|14048.5|14038.5|205
1649139000000|2022-04-05 06:10:00|14048.5|14038.5|14048.5|14038.5|14050.5|14040.5|14048.5|14038.5|58
1649139300000|2022-04-05 06:15:00|14047.5|14037.5|14046.5|14036.5|14050.5|14040.5|14046.5|14036.5|213
1649139600000|2022-04-05 06:20:00|14047.5|14037.5|14049.5|14039.5|14049.5|14039.5|14044.5|14034.5|111
1649139900000|2022-04-05 06:25:00|14048.5|14038.5|14046.5|14036.5|14048.5|14038.5|14045.5|14035.5|47
1649140200000|2022-04-05 06:30:00|14045.5|14035.5|14045.5|14035.5|14045.5|14035.5|14043.5|14033.5|58
1649140500000|2022-04-05 06:35:00|14046.5|14036.5|14043.5|14033.5|14046.5|14036.5|14043.5|14033.5|55
1649140800000|2022-04-05 06:40:00|14042.5|14032.5|14041.5|14031.5|14043.5|14033.5|14040.5|14030.5|75
1649141100000|2022-04-05 06:45:00|14040.5|14030.5|14043.5|14033.5|14047.5|14037.5|14040.5|14030.5|231
1649141400000|2022-04-05 06:50:00|14044.5|14034.5|14046.5|14036.5|14047.5|14037.5|14041.5|14031.5|84
1649141700000|2022-04-05 06:55:00|14045.5|14035.5|14039.5|14029.5|14045.5|14035.5|14037.5|14027.5|387
1649142000000|2022-04-05 07:00:00|14040.5|14030.5|14053.5|14041.5|14054.5|14043.5|14040.5|14028.5|702
1649142300000|2022-04-05 07:05:00|14052.5|14040.5|14059.5|14047.5|14059.5|14047.5|14050.5|14038.5|404
1649142600000|2022-04-05 07:10:00|14058.5|14048.5|14061.5|14050.5|14063.5|14052.5|14054.5|14043.5|380
1649142900000|2022-04-05 07:15:00|14062.5|14051.5|14068.5|14057.5|14068.5|14057.5|14058.5|14047.5|210
1649143200000|2022-04-05 07:20:00|14067.5|14056.5|14065.5|14054.5|14069.5|14058.5|14063.5|14052.5|148
1649143500000|2022-04-05 07:25:00|14066.5|14053.5|14067.5|14056.5|14068.5|14057.5|14061.5|14050.5|646
1649143800000|2022-04-05 07:30:00|14066.5|14055.5|14065.5|14054.5|14070.5|14059.5|14062.5|14050.5|401
1649144100000|2022-04-05 07:35:00|14064.5|14053.5|14065.5|14054.5|14068.5|14056.5|14064.5|14052.5|160
1649144400000|2022-04-05 07:40:00|14064.5|14053.5|14067.5|14055.5|14070.5|14059.5|14060.5|14049.5|368
1649144700000|2022-04-05 07:45:00|14066.5|14056.5|14061.5|14049.5|14067.5|14056.5|14060.5|14049.5|161
1649145000000|2022-04-05 07:50:00|14060.5|14048.5|14064.5|14053.5|14064.5|14053.5|14057.5|14046.5|293
1649145300000|2022-04-05 07:55:00|14065.5|14054.5|14064.5|14053.5|14067.5|14056.5|14062.5|14051.5|249
1649145600000|2022-04-05 08:00:00|14065.5|14054.5|14076.5|14065.5|14077.5|14066.5|14064.5|14053.5|580
1649145900000|2022-04-05 08:05:00|14075.5|14064.5|14079.5|14068.5|14080.5|14069.5|14074.5|14063.5|425
1649146200000|2022-04-05 08:10:00|14078.5|14067.5|14078.5|14067.5|14083.5|14072.5|14077.5|14066.5|187
1649146500000|2022-04-05 08:15:00|14079.5|14068.5|14073.5|14062.5|14080.5|14069.5|14073.5|14062.5|78
1649146800000|2022-04-05 08:20:00|14074.5|14063.5|14072.5|14061.5|14076.5|14064.5|14072.5|14061.5|87
1649147100000|2022-04-05 08:25:00|14073.5|14062.5|14071.5|14057.5|14073.5|14062.5|14068.5|14057.5|201
1649147400000|2022-04-05 08:30:00|14077.9|14053.9|14077.8|14053.8|14080.6|14056.6|14072.1|14048.1|0
1649147700000|2022-04-05 08:35:00|14079.6|14055.6|14086.1|14062.1|14087.4|14063.4|14077.5|14053.5|36
1649148000000|2022-04-05 08:40:00|14086|14062|14085.8|14061.8|14093.1|14069.1|14083.7|14059.7|0
1649148300000|2022-04-05 08:45:00|14085.5|14061.5|14080.1|14056.1|14089.5|14065.5|14079.8|14055.8|0
1649148600000|2022-04-05 08:50:00|14079.8|14055.8|14075.8|14051.8|14082.5|14058.5|14074.9|14050.9|0
1649148900000|2022-04-05 08:55:00|14075.6|14051.6|14070.3|14046.3|14080.1|14056.1|14066.4|14042.4|0
1649149200000|2022-04-05 09:00:00|14070.5|14055.5|14076.5|14065.5|14077.5|14066.5|14065.5|14054.5|363
1649149500000|2022-04-05 09:05:00|14077.5|14064.5|14066.5|14055.5|14077.5|14066.5|14066.5|14055.5|100
1649149800000|2022-04-05 09:10:00|14065.5|14054.5|14066.5|14054.5|14068.5|14057.5|14064.5|14053.5|246
1649150100000|2022-04-05 09:15:00|14067.5|14055.5|14064.5|14053.5|14067.5|14055.5|14063.5|14052.5|17
1649150400000|2022-04-05 09:20:00|14065.5|14054.5|14061.5|14050.5|14066.5|14055.5|14061.5|14050.5|17
1649150700000|2022-04-05 09:25:00|14059.5|14048.5|14059.5|14047.5|14060.5|14048.5|14055.5|14043.5|67
1649151000000|2022-04-05 09:30:00|14060.5|14048.5|14058.5|14047.5|14060.5|14049.5|14057.5|14046.5|10
1649151300000|2022-04-05 09:35:00|14059.5|14048.5|14055.5|14044.5|14060.5|14049.5|14055.5|14044.5|15
1649151600000|2022-04-05 09:40:00|14054.5|14043.5|14041.5|14030.5|14055.5|14043.5|14041.5|14030.5|251
1649151900000|2022-04-05 09:45:00|14042.5|14031.5|14048.5|14037.5|14048.5|14037.5|14041.5|14030.5|162
1649152200000|2022-04-05 09:50:00|14049.5|14038.5|14054.5|14042.5|14057.5|14045.5|14047.5|14036.5|168
1649152500000|2022-04-05 09:55:00|14053.5|14041.5|14050.5|14039.5|14053.5|14041.5|14048.5|14037.5|37
1649152800000|2022-04-05 10:00:00|14049.5|14038.5|14052.5|14041.5|14058.5|14047.5|14049.5|14037.5|42
1649153100000|2022-04-05 10:05:00|14051.5|14040.5|14046.5|14034.5|14053.5|14041.5|14043.5|14031.5|94
1649153400000|2022-04-05 10:10:00|14045.5|14035.5|14045.5|14034.5|14047.5|14036.5|14042.5|14031.5|55
1649153700000|2022-04-05 10:15:00|14044.5|14033.5|14049.5|14037.5|14050.5|14038.5|14044.5|14033.5|31
1649154000000|2022-04-05 10:20:00|14050.5|14038.5|14042.5|14030.5|14050.5|14038.5|14037.5|14026.5|125
1649154300000|2022-04-05 10:25:00|14041.5|14031.5|14041.5|14030.5|14042.5|14031.5|14037.5|14026.5|86
1649154600000|2022-04-05 10:30:00|14042.5|14031.5|14038.5|14027.5|14044.5|14033.5|14038.5|14026.5|62
1649154900000|2022-04-05 10:35:00|14037.5|14026.5|14040.5|14028.5|14041.5|14030.5|14036.5|14024.5|93
1649155200000|2022-04-05 10:40:00|14039.5|14029.5|14044.5|14033.5|14045.5|14034.5|14039.5|14029.5|24
1649155500000|2022-04-05 10:45:00|14046.5|14032.5|14049.5|14037.5|14050.5|14038.5|14045.5|14032.5|84
1649155800000|2022-04-05 10:50:00|14048.5|14036.5|14043.5|14032.5|14048.5|14036.5|14040.5|14029.5|198
1649156100000|2022-04-05 10:55:00|14042.5|14031.5|14042.5|14031.5|14046.5|14035.5|14041.5|14030.5|167
1649156400000|2022-04-05 11:00:00|14043.5|14030.5|14045.5|14033.5|14046.5|14035.5|14041.5|14030.5|14
1649156700000|2022-04-05 11:05:00|14046.5|14034.5|14043.5|14031.5|14046.5|14034.5|14042.5|14030.5|15
1649157000000|2022-04-05 11:10:00|14042.5|14030.5|14040.5|14029.5|14043.5|14031.5|14039.5|14028.5|25
1649157300000|2022-04-05 11:15:00|14041.5|14030.5|14042.5|14031.5|14043.5|14031.5|14040.5|14029.5|30
1649157600000|2022-04-05 11:20:00|14043.5|14032.5|14042.5|14031.5|14045.5|14034.5|14042.5|14031.5|31
1649157900000|2022-04-05 11:25:00|14043.5|14032.5|14048.5|14036.5|14048.5|14036.5|14042.5|14032.5|23
1649158200000|2022-04-05 11:30:00|14047.5|14037.5|14045.5|14034.5|14049.5|14037.5|14045.5|14033.5|56
1649158500000|2022-04-05 11:35:00|14046.5|14035.5|14044.5|14032.5|14046.5|14035.5|14042.5|14031.5|42
1649158800000|2022-04-05 11:40:00|14045.5|14033.5|14042.5|14031.5|14047.5|14035.5|14042.5|14031.5|129
1649159100000|2022-04-05 11:45:00|14041.5|14030.5|14043.5|14032.5|14043.5|14032.5|14037.5|14026.5|159
1649159400000|2022-04-05 11:50:00|14042.5|14031.5|14043.5|14032.5|14044.5|14033.5|14042.5|14031.5|10
1649159700000|2022-04-05 11:55:00|14042.5|14031.5|14041.5|14030.5|14046.5|14034.5|14041.5|14030.5|114
1649160000000|2022-04-05 12:00:00|14042.5|14031.5|14044.5|14032.5|14044.5|14033.5|14041.5|14030.5|82
1649160300000|2022-04-05 12:05:00|14043.5|14031.5|14042.5|14031.5|14044.5|14032.5|14041.5|14030.5|41
1649160600000|2022-04-05 12:10:00|14043.5|14032.5|14045.5|14034.5|14046.5|14034.5|14042.5|14032.5|6
1649160900000|2022-04-05 12:15:00|14044.5|14033.5|14042.5|14030.5|14044.5|14033.5|14040.5|14029.5|28
1649161200000|2022-04-05 12:20:00|14043.5|14031.5|14038.5|14027.5|14043.5|14032.5|14038.5|14027.5|29
1649161500000|2022-04-05 12:25:00|14039.5|14028.5|14045.5|14033.5|14045.5|14033.5|14038.5|14028.5|67
1649161800000|2022-04-05 12:30:00|14046.5|14034.5|14041.5|14030.5|14046.5|14035.5|14041.5|14030.5|140
1649162100000|2022-04-05 12:35:00|14040.5|14029.5|14040.5|14028.5|14041.5|14029.5|14036.5|14025.5|109
1649162400000|2022-04-05 12:40:00|14039.5|14029.5|14039.5|14027.5|14041.5|14030.5|14037.5|14026.5|63
1649162700000|2022-04-05 12:45:00|14038.5|14026.5|14035.5|14024.5|14038.5|14026.5|14033.5|14022.5|105
1649163000000|2022-04-05 12:50:00|14036.5|14025.5|14039.5|14027.5|14041.5|14030.5|14035.5|14025.5|47
1649163300000|2022-04-05 12:55:00|14038.5|14028.5|14034.5|14023.5|14040.5|14028.5|14033.5|14022.5|54
1649163600000|2022-04-05 13:00:00|14035.5|14024.5|14039.5|14027.5|14039.5|14028.5|14035.5|14024.5|43
1649163900000|2022-04-05 13:05:00|14038.5|14026.5|14036.5|14025.5|14038.5|14026.5|14034.5|14023.5|64
1649164200000|2022-04-05 13:10:00|14037.5|14026.5|14035.5|14024.5|14039.5|14028.5|14035.5|14024.5|59
1649164500000|2022-04-05 13:15:00|14034.5|14023.5|14027.5|14016.5|14035.5|14024.5|14026.5|14015.5|214
1649164800000|2022-04-05 13:20:00|14026.5|14015.5|14025.5|14014.5|14028.5|14017.5|14024.5|14012.5|213
1649165100000|2022-04-05 13:25:00|14026.5|14013.5|14020.5|14009.5|14028.5|14017.5|14020.5|14009.5|199
1649165400000|2022-04-05 13:30:00|14019.5|14008.5|14001.5|13990.5|14025.5|14014.5|13996.5|13984.5|1041
1649165700000|2022-04-05 13:35:00|14002.5|13991.5|13991.5|13980.5|14008.5|13997.5|13980.5|13969.5|941
1649166000000|2022-04-05 13:40:00|13990.5|13979.5|13987.5|13975.5|13994.5|13983.5|13983.5|13972.5|658
1649166300000|2022-04-05 13:45:00|13988.5|13976.5|13979.5|13967.5|13992.5|13980.5|13974.5|13963.5|631
1649166600000|2022-04-05 13:50:00|13980.5|13968.5|13963.5|13952.5|13984.5|13973.5|13963.5|13952.5|555
1649166900000|2022-04-05 13:55:00|13964.5|13953.5|13987.5|13976.5|13987.5|13976.5|13964.5|13953.5|485
1649167200000|2022-04-05 14:00:00|13988.5|13975.5|13980.5|13969.5|14000.5|13988.5|13980.5|13969.5|305
1649167500000|2022-04-05 14:05:00|13979.5|13968.5|13947.5|13936.5|13981.5|13970.5|13947.5|13936.5|563
1649167800000|2022-04-05 14:10:00|13948.5|13937.5|13947.5|13936.5|13960.5|13948.5|13945.5|13934.5|325
1649168100000|2022-04-05 14:15:00|13946.5|13934.5|13925.5|13914.5|13946.5|13935.5|13922.5|13911.5|557
1649168400000|2022-04-05 14:20:00|13926.5|13915.5|13935.5|13923.5|13941.5|13930.5|13924.5|13912.5|248
1649168700000|2022-04-05 14:25:00|13934.5|13924.5|13944.5|13933.5|13947.5|13936.5|13931.5|13920.5|450
1649169000000|2022-04-05 14:30:00|13943.5|13932.5|13936.5|13925.5|13954.5|13942.5|13935.5|13924.5|318
1649169300000|2022-04-05 14:35:00|13937.5|13924.5|13935.5|13924.5|13946.5|13934.5|13931.5|13920.5|409
1649169600000|2022-04-05 14:40:00|13936.5|13925.5|13949.5|13938.5|13949.5|13938.5|13936.5|13925.5|418
1649169900000|2022-04-05 14:45:00|13948.5|13937.5|13960.5|13948.5|13961.5|13950.5|13946.5|13935.5|357
1649170200000|2022-04-05 14:50:00|13959.5|13949.5|13974.5|13962.5|13975.5|13964.5|13959.5|13947.5|253
1649170500000|2022-04-05 14:55:00|13973.5|13961.5|13970.5|13959.5|13973.5|13962.5|13969.5|13957.5|111
1649170800000|2022-04-05 15:00:00|13971.5|13960.5|13968.5|13957.5|13972.5|13960.5|13961.5|13950.5|259
1649171100000|2022-04-05 15:05:00|13969.5|13958.5|13964.5|13953.5|13971.5|13960.5|13961.5|13950.5|249
1649171400000|2022-04-05 15:10:00|13965.5|13952.5|13960.5|13949.5|13965.5|13954.5|13957.5|13946.5|254
1649171700000|2022-04-05 15:15:00|13961.5|13950.5|13954.5|13943.5|13962.5|13951.5|13953.5|13942.5|186
1649172000000|2022-04-05 15:20:00|13955.5|13942.5|13950.5|13939.5|13962.5|13951.5|13950.5|13939.5|234
1649172300000|2022-04-05 15:25:00|13951.5|13940.5|13950.5|13938.5|13954.5|13943.5|13943.5|13932.5|193
1649172600000|2022-04-05 15:30:00|13949.5|13937.5|13960.5|13948.5|13962.5|13951.5|13946.5|13935.5|186
1649172900000|2022-04-05 15:35:00|13961.5|13949.5|13944.5|13933.5|13964.5|13953.5|13944.5|13933.5|216
1649173200000|2022-04-05 15:40:00|13943.5|13932.5|13937.5|13926.5|13943.5|13932.5|13937.5|13926.5|481
1649173500000|2022-04-05 15:45:00|13934.5|13925.5|13918.5|13907.5|13935.5|13925.5|13917.5|13906.5|1381
1649173800000|2022-04-05 15:50:00|13919.5|13906.5|13902.5|13891.5|13919.5|13906.5|13902.5|13891.5|1007
1649174100000|2022-04-05 15:55:00|13901.5|13890.5|13910.5|13898.5|13913.5|13902.5|13900.5|13889.5|503
1649174400000|2022-04-05 16:00:00|13911.5|13899.5|13917.5|13905.5|13917.5|13905.5|13904.5|13892.5|269
1649174700000|2022-04-05 16:05:00|13918.5|13906.5|13902.5|13891.5|13922.5|13911.5|13902.5|13891.5|373
1649175000000|2022-04-05 16:10:00|13901.5|13890.5|13894.5|13883.5|13902.5|13891.5|13881.5|13870.5|1742
1649175300000|2022-04-05 16:15:00|13893.5|13882.5|13896.5|13885.5|13905.5|13894.5|13893.5|13881.5|271
1649175600000|2022-04-05 16:20:00|13898.5|13887.5|13897.5|13886.5|13899.5|13887.5|13887.5|13876.5|177
1649175900000|2022-04-05 16:25:00|13898.5|13885.5|13893.5|13882.5|13898.5|13887.5|13882.5|13871.5|555
1649176200000|2022-04-05 16:30:00|13894.5|13883.5|13895.5|13884.5|13896.5|13884.5|13889.5|13878.5|235
1649176500000|2022-04-05 16:35:00|13896.5|13883.5|13907.5|13895.5|13908.5|13897.5|13892.5|13880.5|365
1649176800000|2022-04-05 16:40:00|13906.5|13896.5|13903.5|13892.5|13912.5|13901.5|13902.5|13891.5|248
1649177100000|2022-04-05 16:45:00|13905.5|13893.5|13912.5|13900.5|13912.5|13901.5|13903.5|13892.5|204
1649177400000|2022-04-05 16:50:00|13911.5|13899.5|13912.5|13900.5|13915.5|13904.5|13910.5|13899.5|162
1649177700000|2022-04-05 16:55:00|13911.5|13901.5|13911.5|13900.5|13913.5|13902.5|13909.5|13898.5|200
1649178000000|2022-04-05 17:00:00|13912.5|13901.5|13914.5|13902.5|13915.5|13904.5|13908.5|13896.5|137
1649178300000|2022-04-05 17:05:00|13913.5|13901.5|13920.5|13909.5|13920.5|13909.5|13912.5|13901.5|179
1649178600000|2022-04-05 17:10:00|13919.5|13908.5|13920.5|13908.5|13921.5|13909.5|13916.5|13905.5|246
1649178900000|2022-04-05 17:15:00|13919.5|13909.5|13917.5|13906.5|13921.5|13910.5|13913.5|13902.5|316
1649179200000|2022-04-05 17:20:00|13916.5|13905.5|13912.5|13901.5|13918.5|13906.5|13912.5|13901.5|178
1649179500000|2022-04-05 17:25:00|13913.5|13902.5|13909.5|13898.5|13914.5|13903.5|13907.5|13896.5|200
1649179800000|2022-04-05 17:30:00|13910.5|13897.5|13904.5|13892.5|13910.5|13898.5|13903.5|13891.5|168
1649180100000|2022-04-05 17:35:00|13905.5|13893.5|13904.5|13892.5|13906.5|13895.5|13903.5|13892.5|44
1649180400000|2022-04-05 17:40:00|13903.5|13893.5|13900.5|13889.5|13905.5|13893.5|13899.5|13888.5|72
1649180700000|2022-04-05 17:45:00|13901.5|13888.5|13893.5|13882.5|13901.5|13888.5|13893.5|13882.5|70
1649181000000|2022-04-05 17:50:00|13894.5|13883.5|13892.5|13880.5|13896.5|13884.5|13891.5|13880.5|94
1649181300000|2022-04-05 17:55:00|13893.5|13881.5|13897.5|13885.5|13897.5|13885.5|13893.5|13880.5|75
1649181600000|2022-04-05 18:00:00|13896.5|13886.5|13896.5|13885.5|13900.5|13889.5|13894.5|13882.5|152
1649181900000|2022-04-05 18:05:00|13897.5|13884.5|13897.5|13886.5|13901.5|13889.5|13895.5|13884.5|68
1649182200000|2022-04-05 18:10:00|13898.5|13887.5|13902.5|13891.5|13902.5|13891.5|13897.5|13885.5|64
1649182500000|2022-04-05 18:15:00|13903.5|13892.5|13905.5|13894.5|13906.5|13894.5|13900.5|13889.5|77
1649182800000|2022-04-05 18:20:00|13906.5|13893.5|13904.5|13892.5|13906.5|13895.5|13901.5|13890.5|250
1649183100000|2022-04-05 18:25:00|13905.5|13893.5|13900.5|13888.5|13906.5|13895.5|13899.5|13888.5|222
1649183400000|2022-04-05 18:30:00|13901.5|13889.5|13902.5|13891.5|13903.5|13892.5|13898.5|13887.5|72
1649183700000|2022-04-05 18:35:00|13903.5|13890.5|13894.5|13883.5|13903.5|13892.5|13894.5|13882.5|323
1649184000000|2022-04-05 18:40:00|13895.5|13882.5|13899|13889|13899.5|13889|13893.5|13882.5|384
1649184300000|2022-04-05 18:45:00|13899.5|13889.5|13901.5|13891.5|13902|13892|13898.5|13888.5|303
1649184600000|2022-04-05 18:50:00|13902|13892|13898.5|13888.5|13903|13893|13895.5|13885.5|324
1649184900000|2022-04-05 18:55:00|13899|13889|13896|13886|13902|13892|13894|13884|326
1649185200000|2022-04-05 19:00:00|13895.5|13885.5|13889|13879|13898|13888|13889|13879|419
1649185500000|2022-04-05 19:05:00|13888|13878|13875|13865|13888|13878|13875|13865|693
1649185800000|2022-04-05 19:10:00|13875.5|13865.5|13866|13856|13876|13866|13865.5|13855.5|961
1649186100000|2022-04-05 19:15:00|13865.5|13855.5|13867.5|13857.5|13869|13859|13864.5|13854.5|190
1649186400000|2022-04-05 19:20:00|13868|13858|13880.5|13870.5|13881|13871|13867|13857|363
1649186700000|2022-04-05 19:25:00|13881|13871|13868|13858|13881|13871|13868|13858|333
1649187000000|2022-04-05 19:30:00|13867.5|13857.5|13864.5|13854.5|13868|13858|13863|13853|235
1649187300000|2022-04-05 19:35:00|13865|13855|13866|13856|13867.5|13857.5|13862|13852|328
1649187600000|2022-04-05 19:40:00|13867|13857|13869.5|13859.5|13872|13862|13865|13855|216
1649187900000|2022-04-05 19:45:00|13870|13860|13863|13853|13870|13860|13862.5|13852.5|718
1649188200000|2022-04-05 19:50:00|13862|13852|13865|13855|13873|13863|13862|13852|458
1649188500000|2022-04-05 19:55:00|13865.5|13855.5|13863.5|13853.5|13870.5|13860.5|13860|13850|1228
1649188800000|2022-04-05 20:00:00|13864.5|13854.5|13866.5|13856.5|13867|13857|13860.5|13850.5|489
1649189100000|2022-04-05 20:05:00|13867|13857|13867.5|13857.5|13869|13859|13867|13857|56
1649189400000|2022-04-05 20:10:00|13867|13857|13866.5|13856.5|13867|13857|13866|13856|19
1649189700000|2022-04-05 20:15:00|13866|13856|13874.5|13864.5|13874.5|13864.5|13866|13856|44
1649190000000|2022-04-05 20:20:00|13875|13865|13872|13862|13875|13865|13872|13862|42
1649190300000|2022-04-05 20:25:00|13871|13861|13873|13863|13873|13863|13868|13858|43
1649190600000|2022-04-05 20:30:00|13872.5|13862.5|13873|13863|13873|13863|13870|13860|29
1649190900000|2022-04-05 20:35:00|13872.5|13862.5|13872|13862|13872.5|13862.5|13872|13862|9
1649191200000|2022-04-05 20:40:00|13873|13863|13868.5|13858.5|13873.5|13863.5|13867|13857|71
1649191500000|2022-04-05 20:45:00|13868|13858|13871|13861|13871|13861|13867|13857|48
1649191800000|2022-04-05 20:50:00|13870.5|13860.5|13871|13861|13871|13861|13869|13859|16
1649192100000|2022-04-05 20:55:00|13870.5|13860.5|13871.5|13861.5|13871.5|13861.5|13870|13860|30
1649192400000|2022-04-05 21:00:00|13872|13862|13878.5|13868.5|13878.5|13868.5|13871.5|13861.5|10
1649192700000|2022-04-05 21:05:00|13879|13869|13879.5|13869.5|13881|13871|13879|13869|5
1649193000000|2022-04-05 21:10:00|13879|13869|13876|13866|13879|13869|13876|13866|6
1649193300000|2022-04-05 21:15:00|13879.8|13855.8|13880.4|13856.4|13880.7|13856.7|13879.4|13855.4|0
1649193600000|2022-04-05 21:20:00|13880.3|13856.3|13880.8|13856.8|13881.1|13857.1|13879.5|13855.5|0
1649193900000|2022-04-05 21:25:00|13880.7|13856.7|13881.3|13857.3|13881.8|13857.8|13879.7|13855.7|0
1649194200000|2022-04-05 21:30:00|13881.4|13857.4|13880.8|13856.8|13882|13858|13879.8|13855.8|0
1649194500000|2022-04-05 21:35:00|13883.1|13859.1|13882.3|13858.3|13883.1|13859.1|13882.2|13858.2|0
1649194800000|2022-04-05 21:40:00|13882.4|13858.4|13882.2|13858.2|13882.5|13858.5|13882.2|13858.2|0
1649195100000|2022-04-05 21:45:00|13882.1|13858.1|13881.4|13857.4|13882.1|13858.1|13881.3|13857.3|0
1649195400000|2022-04-05 21:50:00|13881.2|13857.2|13883.7|13859.7|13883.8|13859.8|13881.1|13857.1|0
1649195700000|2022-04-05 21:55:00|13885.8|13861.8|13885.7|13861.7|13886.3|13862.3|13885.7|13861.7|0
1649196000000|2022-04-05 22:00:00|13883.5|13859.5|13880.8|13856.8|13884.8|13860.8|13880.8|13856.8|0
1649196300000|2022-04-05 22:05:00|13881.4|13857.4|13878.9|13854.9|13881.4|13857.4|13878.3|13854.3|0
1649196600000|2022-04-05 22:10:00|13879.5|13855.5|13876.9|13852.9|13879.5|13855.5|13876.7|13852.7|0
1649196900000|2022-04-05 22:15:00|13877.5|13853.5|13878|13854|13878.1|13854.1|13876.2|13852.2|0
1649197200000|2022-04-05 22:20:00|13878.3|13854.3|13874.3|13850.3|13878.6|13854.6|13874.3|13850.3|0
1649197500000|2022-04-05 22:25:00|13874|13850|13873.7|13849.7|13874.3|13850.3|13872.5|13848.5|0
1649197800000|2022-04-05 22:30:00|13874.9|13850.9|13878.4|13854.4|13879|13855|13874.9|13850.9|0
1649198100000|2022-04-05 22:35:00|13878.7|13854.7|13877.4|13853.4|13879.6|13855.6|13876|13852|0
1649198400000|2022-04-05 22:40:00|13878|13854|13880.3|13856.3|13881.6|13857.6|13878|13854|0
1649198700000|2022-04-05 22:45:00|13880.6|13856.6|13880.9|13856.9|13881.6|13857.6|13880.2|13856.2|0
1649199000000|2022-04-05 22:50:00|13881.5|13857.5|13882.1|13858.1|13882.7|13858.7|13880.9|13856.9|0
1649199300000|2022-04-05 22:55:00|13881.5|13857.5|13881.5|13857.5|13882.1|13858.1|13881.5|13857.5|0
1649199600000|2022-04-05 23:00:00|13881.8|13857.8|13881.5|13857.5|13882.7|13858.7|13880.9|13856.9|0
1649199900000|2022-04-05 23:05:00|13880.9|13856.9|13878.4|13854.4|13880.9|13856.9|13878.4|13854.4|0
1649200200000|2022-04-05 23:10:00|13879|13855|13877.2|13853.2|13879|13855|13877.2|13853.2|0
1649200500000|2022-04-05 23:15:00|13876.9|13852.9|13878.4|13854.4|13878.4|13854.4|13876.6|13852.6|0
1649200800000|2022-04-05 23:20:00|13879|13855|13877.8|13853.8|13879|13855|13877.8|13853.8|0
1649201100000|2022-04-05 23:25:00|13877.2|13853.2|13876.6|13852.6|13877.8|13853.8|13876|13852|0
1649201400000|2022-04-05 23:30:00|13877.2|13853.2|13878.3|13854.3|13878.3|13854.3|13877.1|13853.1|0
1649201700000|2022-04-05 23:35:00|13878.9|13854.9|13878.8|13854.8|13878.9|13854.9|13878.2|13854.2|0
1649202000000|2022-04-05 23:40:00|13879.1|13855.1|13884.3|13860.3|13884.6|13860.6|13879.1|13855.1|0
1649202300000|2022-04-05 23:45:00|13883.7|13859.7|13881.1|13857.1|13884.3|13860.3|13881.1|13857.1|0
1649202600000|2022-04-05 23:50:00|13881.8|13857.8|13881.8|13857.8|13883|13859|13881.1|13857.1|0
1649202900000|2022-04-05 23:55:00|13881.1|13857.1|13878.7|13854.7|13881.1|13857.1|13876.9|13852.9|0
1649203200000|2022-04-06 00:00:00|13878.1|13854.1|13873.8|13849.8|13878.1|13854.1|13872.6|13848.6|0
1649203500000|2022-04-06 00:05:00|13873.2|13849.2|13881.1|13857.1|13882.4|13858.4|13871.9|13847.9|0
1649203800000|2022-04-06 00:10:00|13881.8|13857.8|13883|13859|13884.8|13860.8|13881.8|13857.8|0
1649204100000|2022-04-06 00:15:00|13882.7|13858.7|13878.4|13854.4|13884.8|13860.8|13876.9|13852.9|0
1649204400000|2022-04-06 00:20:00|13879.3|13855.3|13855.8|13831.8|13879.6|13855.6|13854.6|13830.6|0
1649204700000|2022-04-06 00:25:00|13855.5|13831.5|13850.7|13826.7|13860|13836|13848.7|13824.7|0
1649205000000|2022-04-06 00:30:00|13850.4|13826.4|13843.5|13819.5|13850.4|13826.4|13843.1|13819.1|0
1649205300000|2022-04-06 00:35:00|13843.2|13819.2|13845.5|13821.5|13845.5|13821.5|13838.3|13814.3|0
1649205600000|2022-04-06 00:40:00|13845.7|13821.7|13839.2|13815.2|13846.1|13822.1|13838.9|13814.9|0
1649205900000|2022-04-06 00:45:00|13839|13815|13860.5|13836.5|13860.5|13836.5|13830.7|13806.7|0
1649206200000|2022-04-06 00:50:00|13860.4|13836.4|13847.5|13823.5|13860.5|13836.5|13847.5|13823.5|0
1649206500000|2022-04-06 00:55:00|13847.8|13823.8|13872.2|13848.2|13874.6|13850.6|13843.9|13819.9|0
1649206800000|2022-04-06 01:00:00|13878.5|13868.5|13743|13733|13891.5|13881.5|13719.5|13709.5|7051
1649207100000|2022-04-06 01:05:00|13741.5|13731.5|13754|13744|13759|13749|13732|13722|2470
1649207400000|2022-04-06 01:10:00|13753.5|13743.5|13769.5|13759.5|13770|13760|13740.5|13730.5|2442
1649207700000|2022-04-06 01:15:00|13769|13759|13790|13780|13822|13812|13769|13759|5277
1649208000000|2022-04-06 01:20:00|13790.5|13780.5|13804.5|13794.5|13832|13822|13777|13767|5022
1649208300000|2022-04-06 01:25:00|13803.5|13793.5|13835.5|13825.5|13854|13844|13793.5|13783.5|6417
1649208600000|2022-04-06 01:30:00|13835|13825|13884|13874|13891|13881|13830.5|13820.5|24905
1649208900000|2022-04-06 01:35:00|13885|13875|13857.5|13847.5|13885|13875|13848|13838|9803
1649209200000|2022-04-06 01:40:00|13857|13847|13947|13937|13949|13939|13850.5|13840.5|10674
1649209500000|2022-04-06 01:45:00|13946.5|13936.5|13916.5|13906.5|13952.5|13942.5|13897.5|13887.5|8100
1649209800000|2022-04-06 01:50:00|13917.5|13907.5|13924.5|13914.5|13943.5|13933.5|13901.5|13891.5|7636
1649210100000|2022-04-06 01:55:00|13922.5|13912.5|13893.5|13883.5|13931.5|13921.5|13893.5|13883.5|5733
1649210400000|2022-04-06 02:00:00|13892.5|13882.5|13879.5|13869.5|13897.5|13887.5|13870.5|13860.5|5614
1649210700000|2022-04-06 02:05:00|13880.5|13870.5|13869.5|13859.5|13889.5|13879.5|13867.5|13857.5|3618
1649211000000|2022-04-06 02:10:00|13868.5|13858.5|13864.5|13854.5|13878.5|13868.5|13863.5|13853.5|3721
1649211300000|2022-04-06 02:15:00|13863.5|13853.5|13836.5|13826.5|13865.5|13855.5|13827.5|13817.5|4681
1649211600000|2022-04-06 02:20:00|13835.5|13825.5|13849.5|13839.5|13864.5|13854.5|13828.5|13818.5|3046
1649211900000|2022-04-06 02:25:00|13848.5|13838.5|13842.5|13832.5|13861.5|13851.5|13835.5|13825.5|2844
1649212200000|2022-04-06 02:30:00|13837.5|13827.5|13812.5|13802.5|13846.5|13836.5|13800.5|13790.5|5055
1649212500000|2022-04-06 02:35:00|13813.5|13803.5|13831.5|13821.5|13839.5|13829.5|13807.5|13797.5|2702
1649212800000|2022-04-06 02:40:00|13832.5|13822.5|13825.5|13815.5|13832.5|13822.5|13813.5|13803.5|4307
1649213100000|2022-04-06 02:45:00|13826.5|13816.5|13814.5|13804.5|13841.5|13831.5|13809.5|13799.5|4068
1649213400000|2022-04-06 02:50:00|13815.5|13805.5|13818.5|13808.5|13826.5|13816.5|13808.5|13798.5|2249
1649213700000|2022-04-06 02:55:00|13816.5|13806.5|13851.5|13841.5|13851.5|13841.5|13816.5|13806.5|2180
1649214000000|2022-04-06 03:00:00|13848.5|13838.5|13847.5|13837.5|13861.5|13851.5|13839.5|13829.5|2866
1649214300000|2022-04-06 03:05:00|13849.5|13839.5|13872.5|13862.5|13872.5|13862.5|13837.5|13827.5|1809
1649214600000|2022-04-06 03:10:00|13873.5|13863.5|13889.5|13879.5|13896.5|13886.5|13870.5|13860.5|2947
1649214900000|2022-04-06 03:15:00|13891.5|13881.5|13898.5|13888.5|13907.5|13897.5|13883.5|13873.5|2679
1649215200000|2022-04-06 03:20:00|13900.5|13890.5|13886.5|13876.5|13900.5|13890.5|13879.5|13869.5|1803
1649215500000|2022-04-06 03:25:00|13884.5|13874.5|13886.5|13876.5|13894.5|13884.5|13878.5|13868.5|2249
1649215800000|2022-04-06 03:30:00|13885.5|13875.5|13881.5|13871.5|13895.5|13885.5|13876.5|13866.5|727
1649216100000|2022-04-06 03:35:00|13882.5|13872.5|13884.5|13874.5|13885.5|13875.5|13879.5|13869.5|448
1649216400000|2022-04-06 03:40:00|13883.5|13873.5|13881.5|13871.5|13885.5|13875.5|13878.5|13868.5|465
1649216700000|2022-04-06 03:45:00|13880.5|13870.5|13872.5|13862.5|13884.5|13874.5|13870.5|13860.5|711
1649217000000|2022-04-06 03:50:00|13873.5|13863.5|13878.5|13868.5|13883.5|13873.5|13873.5|13863.5|363
1649217300000|2022-04-06 03:55:00|13879.5|13869.5|13882.5|13872.5|13883.5|13873.5|13876.5|13866.5|456
1649217600000|2022-04-06 04:00:00|13883.5|13873.5|13880.5|13870.5|13884.5|13874.5|13878.5|13868.5|248
1649217900000|2022-04-06 04:05:00|13881.5|13871.5|13878.5|13868.5|13883.5|13873.5|13877.5|13867.5|324
1649218200000|2022-04-06 04:10:00|13880.5|13870.5|13879.5|13869.5|13885.5|13875.5|13878.5|13868.5|161
1649218500000|2022-04-06 04:15:00|13880.5|13870.5|13882.5|13872.5|13886.5|13876.5|13878.5|13868.5|297
1649218800000|2022-04-06 04:20:00|13881.5|13871.5|13881.5|13871.5|13885.5|13875.5|13879.5|13869.5|107
1649219100000|2022-04-06 04:25:00|13879.5|13869.5|13879.5|13869.5|13885.5|13875.5|13879.5|13869.5|199
1649219400000|2022-04-06 04:30:00|13882.5|13872.5|13882.5|13872.5|13885.5|13875.5|13882.5|13872.5|106
1649219700000|2022-04-06 04:35:00|13883.5|13873.5|13881.5|13871.5|13883.5|13873.5|13880.5|13870.5|75
1649220000000|2022-04-06 04:40:00|13880.5|13870.5|13883.5|13873.5|13885.5|13875.5|13880.5|13870.5|106
1649220300000|2022-04-06 04:45:00|13884.5|13874.5|13884.5|13874.5|13885.5|13875.5|13884.5|13874.5|75
1649220600000|2022-04-06 04:50:00|13885.5|13875.5|13884.5|13874.5|13886.5|13876.5|13884.5|13874.5|32
1649220900000|2022-04-06 04:55:00|13885.5|13875.5|13885.5|13875.5|13887.5|13877.5|13884.5|13874.5|246
1649221200000|2022-04-06 05:00:00|13887.5|13877.5|13875.5|13865.5|13890.5|13880.5|13861.5|13851.5|3363
1649221500000|2022-04-06 05:05:00|13873.5|13863.5|13911.5|13901.5|13919.5|13909.5|13865.5|13855.5|3549
1649221800000|2022-04-06 05:10:00|13912.5|13902.5|13884.5|13874.5|13918.5|13908.5|13881.5|13871.5|2548
1649222100000|2022-04-06 05:15:00|13886.5|13876.5|13922.5|13912.5|13925.5|13915.5|13885.5|13875.5|2421
1649222400000|2022-04-06 05:20:00|13923.5|13913.5|13908.5|13898.5|13925.5|13915.5|13900.5|13890.5|2461
1649222700000|2022-04-06 05:25:00|13907.5|13897.5|13902.5|13892.5|13910.5|13900.5|13892.5|13882.5|1768
1649223000000|2022-04-06 05:30:00|13901.5|13891.5|13926.5|13916.5|13934.5|13924.5|13900.5|13890.5|3262
1649223300000|2022-04-06 05:35:00|13927.5|13917.5|13929.5|13919.5|13948.5|13938.5|13924.5|13914.5|2615
1649223600000|2022-04-06 05:40:00|13928.5|13918.5|13926.5|13916.5|13950.5|13940.5|13922.5|13912.5|1683
1649223900000|2022-04-06 05:45:00|13927.5|13917.5|13910.5|13900.5|13933.5|13923.5|13907.5|13897.5|1756
1649224200000|2022-04-06 05:50:00|13911.5|13901.5|13896.5|13886.5|13913.5|13903.5|13895.5|13885.5|3896
1649224500000|2022-04-06 05:55:00|13895.5|13885.5|13875.5|13865.5|13898.5|13888.5|13872.5|13862.5|5031
1649224800000|2022-04-06 06:00:00|13874.5|13864.5|13868.5|13858.5|13881.5|13871.5|13857.5|13847.5|6181
1649225100000|2022-04-06 06:05:00|13867.5|13857.5|13869.5|13859.5|13869.5|13859.5|13852.5|13842.5|4110
1649225400000|2022-04-06 06:10:00|13870.5|13860.5|13860.5|13850.5|13874.5|13864.5|13859.5|13849.5|3919
1649225700000|2022-04-06 06:15:00|13859.5|13849.5|13839.5|13829.5|13859.5|13849.5|13836.5|13826.5|3964
1649226000000|2022-04-06 06:20:00|13838.5|13828.5|13834.5|13824.5|13841.5|13831.5|13826.5|13816.5|2666
1649226300000|2022-04-06 06:25:00|13835.5|13825.5|13825.5|13815.5|13841.5|13831.5|13822.5|13812.5|3152
1649226600000|2022-04-06 06:30:00|13824.5|13814.5|13832.5|13822.5|13840.5|13830.5|13816.5|13806.5|3472
1649226900000|2022-04-06 06:35:00|13833.5|13823.5|13852.5|13842.5|13856.5|13846.5|13831.5|13821.5|3565
1649227200000|2022-04-06 06:40:00|13851.5|13841.5|13848.5|13838.5|13858.5|13848.5|13845.5|13835.5|3934
1649227500000|2022-04-06 06:45:00|13846.5|13836.5|13862.5|13852.5|13869.5|13859.5|13844.5|13834.5|5711
1649227800000|2022-04-06 06:50:00|13861.5|13851.5|13879.5|13869.5|13882.5|13872.5|13858.5|13848.5|5783
1649228100000|2022-04-06 06:55:00|13880.5|13870.5|13880.5|13870.5|13889.5|13879.5|13875.5|13865.5|5244
1649228400000|2022-04-06 07:00:00|13882.5|13869.5|13886.5|13875.5|13904.5|13893.5|13875.5|13863.5|2212
1649228700000|2022-04-06 07:05:00|13887.5|13876.5|13886.5|13875.5|13892.5|13881.5|13880.5|13869.5|1024
1649229000000|2022-04-06 07:10:00|13885.5|13874.5|13888.5|13877.5|13891.5|13879.5|13879.5|13867.5|1000
1649229300000|2022-04-06 07:15:00|13889.5|13878.5|13898.5|13887.5|13902.5|13891.5|13886.5|13875.5|840
1649229600000|2022-04-06 07:20:00|13897.5|13886.5|13890.5|13878.5|13898.5|13887.5|13889.5|13878.5|382
1649229900000|2022-04-06 07:25:00|13889.5|13877.5|13879.5|13868.5|13891.5|13879.5|13878.5|13867.5|434
1649230200000|2022-04-06 07:30:00|13880.5|13869.5|13854.5|13842.5|13883.5|13872.5|13852.5|13841.5|773
1649230500000|2022-04-06 07:35:00|13853.5|13844.5|13846.5|13835.5|13857.5|13845.5|13842.5|13831.5|1011
1649230800000|2022-04-06 07:40:00|13847.5|13834.5|13869.5|13857.5|13870.5|13859.5|13845.5|13834.5|823
1649231100000|2022-04-06 07:45:00|13868.5|13858.5|13860.5|13849.5|13871.5|13860.5|13857.5|13846.5|1219
1649231400000|2022-04-06 07:50:00|13861.5|13848.5|13857.5|13845.5|13867.5|13855.5|13842.5|13831.5|857
1649231700000|2022-04-06 07:55:00|13856.5|13846.5|13857.5|13846.5|13862.5|13850.5|13853.5|13842.5|486
1649232000000|2022-04-06 08:00:00|13856.5|13845.5|13857.5|13846.5|13862.5|13851.5|13853.5|13842.5|763
1649232300000|2022-04-06 08:05:00|13858.5|13847.5|13868.5|13857.5|13870.5|13859.5|13854.5|13843.5|717
1649232600000|2022-04-06 08:10:00|13867.5|13856.5|13862.5|13850.5|13869.5|13858.5|13860.5|13849.5|545
1649232900000|2022-04-06 08:15:00|13861.5|13849.5|13865.5|13854.5|13871.5|13860.5|13860.5|13848.5|527
1649233200000|2022-04-06 08:20:00|13864.5|13853.5|13860.5|13848.5|13865.5|13854.5|13858.5|13847.5|417
1649233500000|2022-04-06 08:25:00|13859.5|13849.5|13873.5|13861.5|13874.5|13863.5|13859.5|13849.5|871
1649233800000|2022-04-06 08:30:00|13869.7|13845.7|13865.3|13841.3|13879.1|13855.1|13862.1|13838.1|0
1649234100000|2022-04-06 08:35:00|13865.6|13841.6|13860.2|13836.2|13871.4|13847.4|13853.5|13829.5|492
1649234400000|2022-04-06 08:40:00|13860.5|13836.5|13848.6|13824.6|13863|13839|13846.1|13822.1|0
1649234700000|2022-04-06 08:45:00|13848.3|13824.3|13870.3|13846.3|13876.1|13852.1|13846.1|13822.1|0
1649235000000|2022-04-06 08:50:00|13868.5|13844.5|13874.8|13850.8|13880.4|13856.4|13868.2|13844.2|0
1649235300000|2022-04-06 08:55:00|13873|13849|13878|13854|13878.9|13854.9|13867.8|13843.8|0
1649235600000|2022-04-06 09:00:00|13879.8|13855.8|13873.5|13861.5|13881.5|13870.5|13870.5|13855.8|296
1649235900000|2022-04-06 09:05:00|13872.5|13860.5|13871.5|13860.5|13876.5|13864.5|13869.5|13858.5|137
1649236200000|2022-04-06 09:10:00|13872.5|13861.5|13872.5|13861.5|13876.5|13865.5|13870.5|13859.5|114
1649236500000|2022-04-06 09:15:00|13870.5|13859.5|13864.5|13852.5|13870.5|13859.5|13860.5|13849.5|525
1649236800000|2022-04-06 09:20:00|13863.5|13853.5|13870.5|13859.5|13870.5|13859.5|13863.5|13851.5|337
1649237100000|2022-04-06 09:25:00|13871.5|13860.5|13872.5|13860.5|13873.5|13862.5|13871.5|13860.5|300
1649237400000|2022-04-06 09:30:00|13873.5|13861.5|13873.5|13862.5|13877.5|13866.5|13873.5|13861.5|198
1649237700000|2022-04-06 09:35:00|13872.5|13861.5|13871.5|13860.5|13875.5|13864.5|13870.5|13859.5|277
1649238000000|2022-04-06 09:40:00|13870.5|13859.5|13876.5|13865.5|13877.5|13865.5|13870.5|13859.5|371
1649238300000|2022-04-06 09:45:00|13875.5|13864.5|13873.5|13862.5|13876.5|13865.5|13872.5|13861.5|109
1649238600000|2022-04-06 09:50:00|13872.5|13861.5|13875.5|13864.5|13875.5|13864.5|13872.5|13860.5|185
1649238900000|2022-04-06 09:55:00|13876.5|13865.5|13882.5|13871.5|13883.5|13872.5|13874.5|13863.5|262
1649239200000|2022-04-06 10:00:00|13883.5|13872.5|13881.5|13869.5|13884.5|13873.5|13879.5|13868.5|185
1649239500000|2022-04-06 10:05:00|13882.5|13870.5|13882.5|13871.5|13883.5|13872.5|13881.5|13869.5|158
1649239800000|2022-04-06 10:10:00|13883.5|13870.5|13862.5|13851.5|13883.5|13872.5|13859.5|13847.5|467
1649240100000|2022-04-06 10:15:00|13861.5|13850.5|13858.5|13846.5|13862.5|13851.5|13857.5|13846.5|90
1649240400000|2022-04-06 10:20:00|13857.5|13847.5|13862.5|13851.5|13862.5|13851.5|13854.5|13843.5|88
1649240700000|2022-04-06 10:25:00|13861.5|13850.5|13865.5|13854.5|13867.5|13855.5|13861.5|13850.5|103
1649241000000|2022-04-06 10:30:00|13864.5|13853.5|13857.5|13846.5|13864.5|13853.5|13856.5|13845.5|360
1649241300000|2022-04-06 10:35:00|13856.5|13845.5|13853.5|13842.5|13857.5|13846.5|13852.5|13841.5|136
1649241600000|2022-04-06 10:40:00|13854.5|13843.5|13854.5|13843.5|13855.5|13844.5|13853.5|13841.5|351
1649241900000|2022-04-06 10:45:00|13853.5|13842.5|13850.5|13838.5|13855.5|13843.5|13848.5|13837.5|118
1649242200000|2022-04-06 10:50:00|13851.5|13839.5|13848.5|13837.5|13851.5|13840.5|13847.5|13836.5|94
1649242500000|2022-04-06 10:55:00|13847.5|13836.5|13845.5|13834.5|13848.5|13837.5|13844.5|13832.5|135
1649242800000|2022-04-06 11:00:00|13846.5|13835.5|13848.5|13837.5|13852.5|13841.5|13846.5|13835.5|150
1649243100000|2022-04-06 11:05:00|13849.5|13838.5|13845.5|13833.5|13849.5|13838.5|13843.5|13832.5|158
1649243400000|2022-04-06 11:10:00|13844.5|13834.5|13862.5|13851.5|13865.5|13854.5|13844.5|13832.5|796
1649243700000|2022-04-06 11:15:00|13861.5|13850.5|13857.5|13846.5|13863.5|13852.5|13853.5|13842.5|156
1649244000000|2022-04-06 11:20:00|13858.5|13847.5|13849.5|13838.5|13859.5|13848.5|13849.5|13838.5|114
1649244300000|2022-04-06 11:25:00|13850.5|13839.5|13843.5|13832.5|13852.5|13841.5|13842.5|13831.5|236
1649244600000|2022-04-06 11:30:00|13844.5|13831.5|13842.5|13831.5|13844.5|13832.5|13838.5|13827.5|235
1649244900000|2022-04-06 11:35:00|13843.5|13832.5|13847.5|13836.5|13849.5|13838.5|13842.5|13831.5|147
1649245200000|2022-04-06 11:40:00|13848.5|13837.5|13848.5|13837.5|13849.5|13838.5|13843.5|13832.5|102
1649245500000|2022-04-06 11:45:00|13847.5|13836.5|13849.5|13838.5|13853.5|13842.5|13845.5|13834.5|98
1649245800000|2022-04-06 11:50:00|13847.5|13837.5|13841.5|13830.5|13847.5|13837.5|13838.5|13827.5|100
1649246100000|2022-04-06 11:55:00|13842.5|13831.5|13834.5|13823.5|13843.5|13831.5|13831.5|13820.5|240
1649246400000|2022-04-06 12:00:00|13835.5|13822.5|13834.5|13823.5|13837.5|13826.5|13827.5|13816.5|297
1649246700000|2022-04-06 12:05:00|13833.5|13822.5|13833.5|13822.5|13836.5|13825.5|13828.5|13817.5|244
1649247000000|2022-04-06 12:10:00|13834.5|13821.5|13834.5|13823.5|13837.5|13826.5|13831.5|13820.5|145
1649247300000|2022-04-06 12:15:00|13835.5|13824.5|13837.5|13826.5|13839.5|13828.5|13833.5|13821.5|65
1649247600000|2022-04-06 12:20:00|13838.5|13827.5|13840.5|13829.5|13840.5|13829.5|13836.5|13825.5|60
1649247900000|2022-04-06 12:25:00|13839.5|13828.5|13841.5|13830.5|13843.5|13832.5|13838.5|13827.5|140
1649248200000|2022-04-06 12:30:00|13840.5|13829.5|13837.5|13826.5|13843.5|13832.5|13835.5|13824.5|78
1649248500000|2022-04-06 12:35:00|13839.5|13827.5|13835.5|13824.5|13839.5|13828.5|13834.5|13822.5|100
1649248800000|2022-04-06 12:40:00|13836.5|13825.5|13834.5|13823.5|13837.5|13826.5|13834.5|13823.5|86
1649249100000|2022-04-06 12:45:00|13835.5|13824.5|13831.5|13820.5|13836.5|13825.5|13830.5|13819.5|102
1649249400000|2022-04-06 12:50:00|13832.5|13819.5|13831.5|13820.5|13838.5|13826.5|13830.5|13819.5|156
1649249700000|2022-04-06 12:55:00|13832.5|13819.5|13843.5|13831.5|13843.5|13831.5|13830.5|13819.5|230
1649250000000|2022-04-06 13:00:00|13842.5|13830.5|13852.5|13840.5|13854.5|13843.5|13840.5|13828.5|130
1649250300000|2022-04-06 13:05:00|13853.5|13841.5|13847.5|13836.5|13854.5|13843.5|13846.5|13835.5|116
1649250600000|2022-04-06 13:10:00|13848.5|13837.5|13851.5|13840.5|13853.5|13842.5|13844.5|13833.5|63
1649250900000|2022-04-06 13:15:00|13852.5|13841.5|13856.5|13845.5|13857.5|13846.5|13851.5|13839.5|91
1649251200000|2022-04-06 13:20:00|13857.5|13844.5|13859.5|13847.5|13861.5|13849.5|13855.5|13844.5|178
1649251500000|2022-04-06 13:25:00|13858.5|13846.5|13846.5|13835.5|13858.5|13846.5|13842.5|13831.5|296
1649251800000|2022-04-06 13:30:00|13847.5|13836.5|13842.5|13830.5|13860.5|13849.5|13830.5|13819.5|1078
1649252100000|2022-04-06 13:35:00|13841.5|13829.5|13826.5|13814.5|13844.5|13832.5|13823.5|13812.5|737
1649252400000|2022-04-06 13:40:00|13825.5|13815.5|13821.5|13810.5|13834.5|13823.5|13818.5|13806.5|672
1649252700000|2022-04-06 13:45:00|13822.5|13811.5|13822.5|13811.5|13835.5|13824.5|13819.5|13808.5|772
1649253000000|2022-04-06 13:50:00|13821.5|13810.5|13817.5|13806.5|13825.5|13813.5|13813.5|13802.5|784
1649253300000|2022-04-06 13:55:00|13816.5|13805.5|13803.5|13792.5|13819.5|13808.5|13803.5|13792.5|516
1649253600000|2022-04-06 14:00:00|13804.5|13793.5|13795.5|13784.5|13808.5|13797.5|13793.5|13782.5|692
1649253900000|2022-04-06 14:05:00|13794.5|13783.5|13807.5|13796.5|13807.5|13796.5|13794.5|13783.5|590
1649254200000|2022-04-06 14:10:00|13806.5|13795.5|13818.5|13806.5|13818.5|13807.5|13803.5|13792.5|633
1649254500000|2022-04-06 14:15:00|13817.5|13805.5|13814.5|13803.5|13822.5|13810.5|13812.5|13801.5|279
1649254800000|2022-04-06 14:20:00|13813.5|13802.5|13827.5|13816.5|13831.5|13819.5|13813.5|13802.5|206
1649255100000|2022-04-06 14:25:00|13826.5|13815.5|13814.5|13803.5|13829.5|13817.5|13813.5|13802.5|326
1649255400000|2022-04-06 14:30:00|13813.5|13802.5|13811.5|13800.5|13826.5|13815.5|13799.5|13788.5|1080
1649255700000|2022-04-06 14:35:00|13812.5|13801.5|13820.5|13809.5|13820.5|13809.5|13810.5|13799.5|223
1649256000000|2022-04-06 14:40:00|13819.5|13808.5|13823.5|13812.5|13828.5|13817.5|13816.5|13805.5|232
1649256300000|2022-04-06 14:45:00|13822.5|13811.5|13826.5|13814.5|13829.5|13818.5|13821.5|13809.5|236
1649256600000|2022-04-06 14:50:00|13825.5|13813.5|13819.5|13807.5|13827.5|13816.5|13813.5|13801.5|235
1649256900000|2022-04-06 14:55:00|13818.5|13808.5|13812.5|13800.5|13823.5|13812.5|13810.5|13798.5|187
1649257200000|2022-04-06 15:00:00|13811.5|13799.5|13820.5|13809.5|13821.5|13809.5|13807.5|13796.5|262
1649257500000|2022-04-06 15:05:00|13821.5|13808.5|13805.5|13793.5|13822.5|13811.5|13803.5|13792.5|331
1649257800000|2022-04-06 15:10:00|13804.5|13794.5|13806.5|13795.5|13808.5|13797.5|13803.5|13792.5|120
1649258100000|2022-04-06 15:15:00|13805.5|13794.5|13807.5|13795.5|13818.5|13807.5|13805.5|13793.5|283
1649258400000|2022-04-06 15:20:00|13806.5|13796.5|13807.5|13795.5|13814.5|13803.5|13801.5|13790.5|475
1649258700000|2022-04-06 15:25:00|13806.5|13794.5|13815.5|13803.5|13815.5|13804.5|13804.5|13793.5|203
1649259000000|2022-04-06 15:30:00|13816.5|13804.5|13806.5|13794.5|13816.5|13805.5|13803.5|13792.5|212
1649259300000|2022-04-06 15:35:00|13807.5|13795.5|13814.5|13803.5|13816.5|13805.5|13806.5|13794.5|230
1649259600000|2022-04-06 15:40:00|13815.5|13802.5|13819.5|13808.5|13823.5|13812.5|13814.5|13802.5|327
1649259900000|2022-04-06 15:45:00|13820.5|13809.5|13819.5|13808.5|13824.5|13813.5|13814.5|13802.5|156
1649260200000|2022-04-06 15:50:00|13820.5|13809.5|13824.5|13812.5|13826.5|13815.5|13818.5|13807.5|130
1649260500000|2022-04-06 15:55:00|13823.5|13811.5|13818.5|13807.5|13827.5|13815.5|13818.5|13807.5|151
1649260800000|2022-04-06 16:00:00|13819.5|13808.5|13815.5|13804.5|13821.5|13810.5|13815.5|13804.5|105
1649261100000|2022-04-06 16:05:00|13816.5|13805.5|13820.5|13808.5|13822.5|13811.5|13815.5|13803.5|114
1649261400000|2022-04-06 16:10:00|13821.5|13809.5|13814.5|13802.5|13821.5|13809.5|13813.5|13802.5|132
1649261700000|2022-04-06 16:15:00|13813.5|13801.5|13807.5|13796.5|13814.5|13802.5|13807.5|13796.5|146
1649262000000|2022-04-06 16:20:00|13806.5|13795.5|13806.5|13795.5|13807.5|13796.5|13803.5|13792.5|256
1649262300000|2022-04-06 16:25:00|13805.5|13794.5|13802.5|13790.5|13806.5|13795.5|13801.5|13790.5|126
1649262600000|2022-04-06 16:30:00|13803.5|13791.5|13801.5|13790.5|13805.5|13794.5|13800.5|13789.5|117
1649262900000|2022-04-06 16:35:00|13800.5|13789.5|13804.5|13793.5|13807.5|13795.5|13799.5|13788.5|162
1649263200000|2022-04-06 16:40:00|13803.5|13792.5|13806.5|13794.5|13811.5|13800.5|13803.5|13792.5|109
1649263500000|2022-04-06 16:45:00|13807.5|13795.5|13807.5|13796.5|13810.5|13798.5|13801.5|13790.5|79
1649263800000|2022-04-06 16:50:00|13806.5|13795.5|13811.5|13799.5|13811.5|13800.5|13804.5|13793.5|123
1649264100000|2022-04-06 16:55:00|13810.5|13800.5|13811.5|13799.5|13812.5|13801.5|13809.5|13797.5|70
1649264400000|2022-04-06 17:00:00|13810.5|13798.5|13807.5|13795.5|13811.5|13799.5|13804.5|13793.5|200
1649264700000|2022-04-06 17:05:00|13806.5|13796.5|13810.5|13798.5|13810.5|13799.5|13805.5|13794.5|124
1649265000000|2022-04-06 17:10:00|13811.5|13799.5|13809.5|13798.5|13813.5|13802.5|13807.5|13795.5|183
1649265300000|2022-04-06 17:15:00|13808.5|13797.5|13811.5|13799.5|13816.5|13805.5|13808.5|13797.5|99
1649265600000|2022-04-06 17:20:00|13810.5|13800.5|13819.5|13807.5|13821.5|13809.5|13810.5|13799.5|165
1649265900000|2022-04-06 17:25:00|13820.5|13808.5|13817.5|13806.5|13821.5|13810.5|13814.5|13803.5|185
1649266200000|2022-04-06 17:30:00|13818.5|13807.5|13820.5|13809.5|13821.5|13809.5|13815.5|13803.5|66
1649266500000|2022-04-06 17:35:00|13821.5|13810.5|13821.5|13810.5|13822.5|13810.5|13814.5|13803.5|141
1649266800000|2022-04-06 17:40:00|13822.5|13809.5|13828.5|13817.5|13830.5|13819.5|13819.5|13808.5|243
1649267100000|2022-04-06 17:45:00|13829.5|13816.5|13830.5|13818.5|13830.5|13819.5|13820.5|13808.5|103
1649267400000|2022-04-06 17:50:00|13829.5|13817.5|13825.5|13814.5|13830.5|13818.5|13824.5|13813.5|93
1649267700000|2022-04-06 17:55:00|13826.5|13815.5|13817.5|13805.5|13827.5|13815.5|13816.5|13805.5|124
1649268000000|2022-04-06 18:00:00|13816.5|13804.5|13832.5|13820.5|13846.5|13835.5|13811.5|13800.5|1134
1649268300000|2022-04-06 18:05:00|13831.5|13819.5|13803.5|13791.5|13833.5|13822.5|13801.5|13789.5|484
1649268600000|2022-04-06 18:10:00|13802.5|13789.5|13785.5|13773.5|13803.5|13791.5|13783.5|13772.5|540
1649268900000|2022-04-06 18:15:00|13784.5|13772.5|13786.5|13774.5|13786.5|13774.5|13774.5|13762.5|680
1649269200000|2022-04-06 18:20:00|13785.5|13775.5|13790.5|13778.5|13793.5|13782.5|13781.5|13770.5|204
1649269500000|2022-04-06 18:25:00|13789.5|13779.5|13793.5|13781.5|13799.5|13788.5|13789.5|13778.5|306
1649269800000|2022-04-06 18:30:00|13794.5|13782.5|13826.5|13814.5|13834.5|13822.5|13789.5|13778.5|575
1649270100000|2022-04-06 18:35:00|13825.5|13815.5|13815.5|13803.5|13839.5|13827.5|13809.5|13797.5|432
1649270400000|2022-04-06 18:40:00|13814.5|13802.5|13824|13814|13829.5|13818.5|13810.5|13799.5|446
1649270700000|2022-04-06 18:45:00|13823.5|13813.5|13820.5|13810.5|13831|13821|13820.5|13810.5|312
1649271000000|2022-04-06 18:50:00|13821|13811|13834|13824|13836|13826|13819.5|13809.5|296
1649271300000|2022-04-06 18:55:00|13833.5|13823.5|13843|13833|13843.5|13833.5|13833|13823|186
1649271600000|2022-04-06 19:00:00|13842|13832|13850.5|13840.5|13858.5|13848.5|13842|13832|258
1649271900000|2022-04-06 19:05:00|13850|13840|13837.5|13827.5|13850|13840|13833|13823|117
1649272200000|2022-04-06 19:10:00|13838.5|13828.5|13841.5|13831.5|13848|13838|13834.5|13824.5|202
1649272500000|2022-04-06 19:15:00|13842.5|13832.5|13827.5|13817.5|13848|13838|13827|13817|110
1649272800000|2022-04-06 19:20:00|13828|13818|13818.5|13808.5|13829|13819|13818.5|13808.5|183
1649273100000|2022-04-06 19:25:00|13819|13809|13804.5|13794.5|13819|13809|13802|13792|369
1649273400000|2022-04-06 19:30:00|13804|13794|13796|13786|13807.5|13797.5|13793.5|13783.5|166
1649273700000|2022-04-06 19:35:00|13796.5|13786.5|13814|13804|13815|13805|13794|13784|256
1649274000000|2022-04-06 19:40:00|13814.5|13804.5|13807|13797|13815.5|13805.5|13799.5|13789.5|271
1649274300000|2022-04-06 19:45:00|13806|13796|13817|13807|13826.5|13816.5|13804|13794|275
1649274600000|2022-04-06 19:50:00|13817.5|13807.5|13811.5|13801.5|13822.5|13812.5|13809.5|13799.5|279
1649274900000|2022-04-06 19:55:00|13812|13802|13806|13796|13823|13813|13803|13793|577
1649275200000|2022-04-06 20:00:00|13805.5|13795.5|13810.5|13800.5|13812|13802|13805|13795|102
1649275500000|2022-04-06 20:05:00|13811|13801|13817.5|13807.5|13818|13808|13809.5|13799.5|39
1649275800000|2022-04-06 20:10:00|13817|13807|13811.5|13801.5|13818|13808|13811|13801|21
1649276100000|2022-04-06 20:15:00|13811|13801|13815.5|13805.5|13815.5|13805.5|13808.5|13798.5|29
1649276400000|2022-04-06 20:20:00|13815|13805|13814.5|13804.5|13815|13805|13814.5|13804.5|4
1649276700000|2022-04-06 20:25:00|13815|13805|13813|13803|13816|13806|13812.5|13802.5|22
1649277000000|2022-04-06 20:30:00|13813.5|13803.5|13810.5|13800.5|13813.5|13803.5|13810.5|13800.5|30
1649277300000|2022-04-06 20:35:00|13811|13801|13811.5|13801.5|13812|13802|13809.5|13799.5|37
1649277600000|2022-04-06 20:40:00|13812|13802|13811.5|13801.5|13812.5|13802.5|13811|13801|14
1649277900000|2022-04-06 20:45:00|13812|13802|13812|13802|13812|13802|13811.5|13801.5|12
1649278200000|2022-04-06 20:50:00|13811.5|13801.5|13812.5|13802.5|13813|13803|13811.5|13801.5|21
1649278500000|2022-04-06 20:55:00|13812|13802|13811|13801|13812.5|13802.5|13811|13801|29
1649278800000|2022-04-06 21:00:00|13811.5|13801.5|13811.5|13801.5|13812|13802|13811.5|13801.5|1
1649279100000|2022-04-06 21:05:00|13812|13802|13810.5|13800.5|13812|13802|13810.5|13800.5|5
1649279400000|2022-04-06 21:10:00|13812.5|13802.5|13814.5|13804.5|13814.5|13804.5|13812|13802|14
1649279700000|2022-04-06 21:15:00|13818.2|13794.2|13818.3|13794.3|13818.3|13794.3|13818.2|13794.2|0
1649280000000|2022-04-06 21:20:00|13818.4|13794.4|13818.3|13794.3|13818.4|13794.4|13818.1|13794.1|0
1649280300000|2022-04-06 21:25:00|13818.4|13794.4|13818.3|13794.3|13818.7|13794.7|13818.3|13794.3|0
1649280600000|2022-04-06 21:30:00|13818.2|13794.2|13816.7|13792.7|13818.2|13794.2|13815.9|13791.9|0
1649280900000|2022-04-06 21:35:00|13816.9|13792.9|13816.7|13792.7|13817|13793|13816.5|13792.5|0
1649281200000|2022-04-06 21:40:00|13817|13793|13817.2|13793.2|13817.2|13793.2|13817|13793|0
1649281500000|2022-04-06 21:45:00|13817.4|13793.4|13818.2|13794.2|13818.2|13794.2|13817|13793|0
1649281800000|2022-04-06 21:50:00|13817.4|13793.4|13817.5|13793.5|13817.8|13793.8|13817.3|13793.3|0
1649282100000|2022-04-06 21:55:00|13817|13793|13817.2|13793.2|13817.2|13793.2|13816.5|13792.5|0
1649282400000|2022-04-06 22:00:00|13817.4|13793.4|13823.2|13799.2|13823.2|13799.2|13815.5|13791.5|0
1649282700000|2022-04-06 22:05:00|13823.9|13799.9|13827.4|13803.4|13828.6|13804.6|13822.6|13798.6|0
1649283000000|2022-04-06 22:10:00|13828|13804|13829.5|13805.5|13830.2|13806.2|13827.4|13803.4|0
1649283300000|2022-04-06 22:15:00|13830.8|13806.8|13827.7|13803.7|13832|13808|13827.7|13803.7|0
1649283600000|2022-04-06 22:20:00|13828.3|13804.3|13827.7|13803.7|13828.9|13804.9|13827.1|13803.1|0
1649283900000|2022-04-06 22:25:00|13828.3|13804.3|13827.7|13803.7|13828.3|13804.3|13825.8|13801.8|0
1649284200000|2022-04-06 22:30:00|13828.9|13804.9|13832.6|13808.6|13832.6|13808.6|13828.9|13804.9|0
1649284500000|2022-04-06 22:35:00|13832.9|13808.9|13831.6|13807.6|13833.5|13809.5|13831|13807|0
1649284800000|2022-04-06 22:40:00|13831.9|13807.9|13832.3|13808.3|13832.9|13808.9|13827.3|13803.3|0
1649285100000|2022-04-06 22:45:00|13832.6|13808.6|13830.4|13806.4|13832.9|13808.9|13830.4|13806.4|0
1649285400000|2022-04-06 22:50:00|13830.1|13806.1|13827.3|13803.3|13830.7|13806.7|13825.5|13801.5|0
1649285700000|2022-04-06 22:55:00|13826.7|13802.7|13828.6|13804.6|13829.8|13805.8|13826.7|13802.7|0
1649286000000|2022-04-06 23:00:00|13828.2|13804.2|13824.9|13800.9|13830.4|13806.4|13824.9|13800.9|0
1649286300000|2022-04-06 23:05:00|13824.2|13800.2|13824.9|13800.9|13825.5|13801.5|13823|13799|0
1649286600000|2022-04-06 23:10:00|13824.2|13800.2|13824.2|13800.2|13826.1|13802.1|13823|13799|0
1649286900000|2022-04-06 23:15:00|13824.9|13800.9|13824.9|13800.9|13825.8|13801.8|13824.2|13800.2|0
1649287200000|2022-04-06 23:20:00|13824.5|13800.5|13828|13804|13829.3|13805.3|13824.5|13800.5|0
1649287500000|2022-04-06 23:25:00|13827.4|13803.4|13827.4|13803.4|13828|13804|13826.2|13802.2|0
1649287800000|2022-04-06 23:30:00|13826.8|13802.8|13820|13796|13828|13804|13818.1|13794.1|0
1649288100000|2022-04-06 23:35:00|13819.4|13795.4|13809.5|13785.5|13820|13796|13808.2|13784.2|0
1649288400000|2022-04-06 23:40:00|13809.8|13785.8|13809.8|13785.8|13811.3|13787.3|13807.6|13783.6|0
1649288700000|2022-04-06 23:45:00|13810.1|13786.1|13807|13783|13810.7|13786.7|13807|13783|0
1649289000000|2022-04-06 23:50:00|13806.4|13782.4|13802.1|13778.1|13807.6|13783.6|13799|13775|0
1649289300000|2022-04-06 23:55:00|13801.7|13777.7|13797.1|13773.1|13802.1|13778.1|13794|13770|0
1649289600000|2022-04-07 00:00:00|13795.3|13771.3|13800.2|13776.2|13801.5|13777.5|13789.3|13765.3|0
1649289900000|2022-04-07 00:05:00|13800.9|13776.9|13796.9|13772.9|13801.5|13777.5|13796.9|13772.9|0
1649290200000|2022-04-07 00:10:00|13796.6|13772.6|13796.6|13772.6|13802.2|13778.2|13795.4|13771.4|0
1649290500000|2022-04-07 00:15:00|13797.3|13773.3|13788.9|13764.9|13800.3|13776.3|13788.3|13764.3|0
1649290800000|2022-04-07 00:20:00|13788.8|13764.8|13794.6|13770.6|13798|13774|13788.6|13764.6|0
1649291100000|2022-04-07 00:25:00|13794.9|13770.9|13798.6|13774.6|13798.9|13774.9|13792.1|13768.1|0
1649291400000|2022-04-07 00:30:00|13798.9|13774.9|13793.3|13769.3|13798.9|13774.9|13792.3|13768.3|0
1649291700000|2022-04-07 00:35:00|13793.1|13769.1|13790.2|13766.2|13793.3|13769.3|13789.9|13765.9|0
1649292000000|2022-04-07 00:40:00|13790.3|13766.3|13801|13777|13801.6|13777.6|13790.3|13766.3|0
1649292300000|2022-04-07 00:45:00|13800.7|13776.7|13795.1|13771.1|13800.7|13776.7|13792.7|13768.7|0
1649292600000|2022-04-07 00:50:00|13795.7|13771.7|13799.4|13775.4|13800.4|13776.4|13794.8|13770.8|0
1649292900000|2022-04-07 00:55:00|13799.8|13775.8|13801|13777|13801|13777|13796.7|13772.7|0
1649293200000|2022-04-07 01:00:00|13801.3|13777.3|13803|13793|13803|13793|13778.5|13768.5|2449
1649293500000|2022-04-07 01:05:00|13802|13792|13819|13809|13820|13810|13798.5|13788.5|1645
1649293800000|2022-04-07 01:10:00|13818.5|13808.5|13821.5|13811.5|13827|13817|13814.5|13804.5|1801
1649294100000|2022-04-07 01:15:00|13822|13812|13832.5|13822.5|13834|13824|13812.5|13802.5|2784
1649294400000|2022-04-07 01:20:00|13832|13822|13802|13792|13853.5|13843.5|13802|13792|2947
1649294700000|2022-04-07 01:25:00|13801.5|13791.5|13777|13767|13817|13807|13777|13767|3435
1649295000000|2022-04-07 01:30:00|13776|13766|13864.5|13854.5|13884|13874|13775.5|13765.5|16862
1649295300000|2022-04-07 01:35:00|13863|13853|13967|13957|13968.5|13958.5|13863|13853|11962
1649295600000|2022-04-07 01:40:00|13965.5|13955.5|13984|13974|13987|13977|13946.5|13936.5|10308
1649295900000|2022-04-07 01:45:00|13985.5|13975.5|13958.5|13948.5|13992.5|13982.5|13952.5|13942.5|6433
1649296200000|2022-04-07 01:50:00|13957.5|13947.5|13925.5|13915.5|13965.5|13955.5|13920.5|13910.5|6061
1649296500000|2022-04-07 01:55:00|13924.5|13914.5|13914.5|13904.5|13930.5|13920.5|13910.5|13900.5|3378
1649296800000|2022-04-07 02:00:00|13910.5|13900.5|13860.5|13850.5|13917.5|13907.5|13860.5|13850.5|5049
1649297100000|2022-04-07 02:05:00|13858.5|13848.5|13873.5|13863.5|13886.5|13876.5|13858.5|13848.5|3767
1649297400000|2022-04-07 02:10:00|13874.5|13864.5|13888.5|13878.5|13903.5|13893.5|13869.5|13859.5|3138
1649297700000|2022-04-07 02:15:00|13887.5|13877.5|13875.5|13865.5|13904.5|13894.5|13870.5|13860.5|2376
1649298000000|2022-04-07 02:20:00|13873.5|13863.5|13875.5|13865.5|13888.5|13878.5|13862.5|13852.5|2743
1649298300000|2022-04-07 02:25:00|13876.5|13866.5|13888.5|13878.5|13900.5|13890.5|13874.5|13864.5|2232
1649298600000|2022-04-07 02:30:00|13885.5|13875.5|13888.5|13878.5|13898.5|13888.5|13878.5|13868.5|2807
1649298900000|2022-04-07 02:35:00|13887.5|13877.5|13899.5|13889.5|13902.5|13892.5|13869.5|13859.5|3409
1649299200000|2022-04-07 02:40:00|13900.5|13890.5|13863.5|13853.5|13901.5|13891.5|13861.5|13851.5|4397
1649299500000|2022-04-07 02:45:00|13861.5|13851.5|13898.5|13888.5|13900.5|13890.5|13858.5|13848.5|4001
1649299800000|2022-04-07 02:50:00|13899.5|13889.5|13924.5|13914.5|13926.5|13916.5|13893.5|13883.5|4361
1649300100000|2022-04-07 02:55:00|13926.5|13916.5|13919.5|13909.5|13937.5|13927.5|13912.5|13902.5|3627
1649300400000|2022-04-07 03:00:00|13920.5|13910.5|13909.8|13899.8|13936.5|13926.5|13904.8|13894.8|3665
1649300700000|2022-04-07 03:05:00|13908.8|13898.8|13888.8|13878.8|13911.8|13901.8|13886.8|13876.8|2199
1649301000000|2022-04-07 03:10:00|13889.8|13879.8|13868.8|13858.8|13890.8|13880.8|13867.8|13857.8|2931
1649301300000|2022-04-07 03:15:00|13870.8|13860.8|13841.8|13831.8|13872.8|13862.8|13838.8|13828.8|3843
1649301600000|2022-04-07 03:20:00|13842.8|13832.8|13859.8|13849.8|13864.8|13854.8|13832.8|13822.8|3653
1649301900000|2022-04-07 03:25:00|13861.8|13851.8|13831.8|13821.8|13867.8|13857.8|13828.8|13818.8|4800
1649302200000|2022-04-07 03:30:00|13832.8|13822.8|13812.8|13802.8|13834.8|13824.8|13803.8|13793.8|1719
1649302500000|2022-04-07 03:35:00|13814.8|13804.8|13801.8|13791.8|13816.8|13806.8|13796.8|13786.8|1222
1649302800000|2022-04-07 03:40:00|13802.8|13792.8|13803.8|13793.8|13812.8|13802.8|13799.8|13789.8|431
1649303100000|2022-04-07 03:45:00|13804.8|13794.8|13804.8|13794.8|13810.8|13800.8|13802.8|13792.8|212
1649303400000|2022-04-07 03:50:00|13805.8|13795.8|13801.8|13791.8|13806.8|13796.8|13800.8|13790.8|300
1649303700000|2022-04-07 03:55:00|13802.8|13792.8|13766.8|13756.8|13803.8|13793.8|13766.8|13756.8|1869
1649304000000|2022-04-07 04:00:00|13765.8|13755.8|13784.8|13774.8|13789.8|13779.8|13763.8|13753.8|499
1649304300000|2022-04-07 04:05:00|13785.8|13775.8|13784.8|13774.8|13791.8|13781.8|13782.8|13772.8|217
1649304600000|2022-04-07 04:10:00|13785.8|13775.8|13782.8|13772.8|13790.8|13780.8|13780.8|13770.8|260
1649304900000|2022-04-07 04:15:00|13780.8|13770.8|13783.8|13773.8|13783.8|13773.8|13777.8|13767.8|295
1649305200000|2022-04-07 04:20:00|13784.8|13774.8|13779.8|13769.8|13788.8|13778.8|13779.8|13769.8|209
1649305500000|2022-04-07 04:25:00|13781.8|13771.8|13783.8|13773.8|13785.8|13775.8|13777.8|13767.8|187
1649305800000|2022-04-07 04:30:00|13784.8|13774.8|13783.8|13773.8|13789.8|13779.8|13783.8|13773.8|404
1649306100000|2022-04-07 04:35:00|13784.8|13774.8|13792.8|13782.8|13794.8|13784.8|13784.8|13774.8|438
1649306400000|2022-04-07 04:40:00|13794.8|13784.8|13797.8|13787.8|13798.8|13788.8|13792.8|13782.8|280
1649306700000|2022-04-07 04:45:00|13796.8|13786.8|13802.8|13792.8|13805.8|13795.8|13796.8|13786.8|743
1649307000000|2022-04-07 04:50:00|13803.8|13793.8|13802.8|13792.8|13808.8|13798.8|13798.8|13788.8|612
1649307300000|2022-04-07 04:55:00|13801.8|13791.8|13800.8|13790.8|13805.8|13795.8|13799.8|13789.8|488
1649307600000|2022-04-07 05:00:00|13802.8|13792.8|13808.8|13798.8|13837.8|13827.8|13797.8|13787.8|7973
1649307900000|2022-04-07 05:05:00|13807.8|13797.8|13815.8|13805.8|13822.8|13812.8|13800.8|13790.8|4164
1649308200000|2022-04-07 05:10:00|13814.8|13804.8|13825.8|13815.8|13835.8|13825.8|13813.8|13803.8|3607
1649308500000|2022-04-07 05:15:00|13824.8|13814.8|13817.8|13807.8|13827.8|13817.8|13800.8|13790.8|2488
1649308800000|2022-04-07 05:20:00|13816.8|13806.8|13801.8|13791.8|13825.8|13815.8|13793.8|13783.8|3228
1649309100000|2022-04-07 05:25:00|13800.8|13790.8|13797.8|13787.8|13803.8|13793.8|13781.8|13771.8|3446
1649309400000|2022-04-07 05:30:00|13798.8|13788.8|13796.8|13786.8|13806.8|13796.8|13774.8|13764.8|4748
1649309700000|2022-04-07 05:35:00|13797.8|13787.8|13830.8|13820.8|13831.8|13821.8|13793.8|13783.8|4556
1649310000000|2022-04-07 05:40:00|13829.8|13819.8|13834.8|13824.8|13848.8|13838.8|13825.8|13815.8|5733
1649310300000|2022-04-07 05:45:00|13832.8|13822.8|13832.8|13822.8|13839.8|13829.8|13819.8|13809.8|3920
1649310600000|2022-04-07 05:50:00|13831.8|13821.8|13875.8|13865.8|13884.8|13874.8|13830.8|13820.8|7028
1649310900000|2022-04-07 05:55:00|13874.8|13864.8|13872.8|13862.8|13891.8|13881.8|13872.8|13862.8|3646
1649311200000|2022-04-07 06:00:00|13871.8|13861.8|13888.8|13878.8|13892.8|13882.8|13864.8|13854.8|5110
1649311500000|2022-04-07 06:05:00|13889.8|13879.8|13905.8|13895.8|13908.8|13898.8|13888.8|13878.8|4624
1649311800000|2022-04-07 06:10:00|13906.8|13896.8|13892.8|13882.8|13915.8|13905.8|13889.8|13879.8|3991
1649312100000|2022-04-07 06:15:00|13891.8|13881.8|13881.8|13871.8|13895.8|13885.8|13881.8|13871.8|2626
1649312400000|2022-04-07 06:20:00|13880.8|13870.8|13883.8|13873.8|13894.8|13884.8|13875.8|13865.8|4183
1649312700000|2022-04-07 06:25:00|13882.8|13872.8|13881.8|13871.8|13892.8|13882.8|13876.8|13866.8|4229
1649313000000|2022-04-07 06:30:00|13882.8|13872.8|13855.8|13845.8|13888.8|13878.8|13854.8|13844.8|3960
1649313300000|2022-04-07 06:35:00|13857.8|13847.8|13862.8|13852.8|13868.8|13858.8|13852.8|13842.8|3711
1649313600000|2022-04-07 06:40:00|13861.8|13851.8|13867.8|13857.8|13868.8|13858.8|13847.8|13837.8|5825
1649313900000|2022-04-07 06:45:00|13865.8|13855.8|13853.8|13843.8|13874.8|13864.8|13852.8|13842.8|4938
1649314200000|2022-04-07 06:50:00|13852.8|13842.8|13836.8|13826.8|13858.8|13848.8|13836.8|13826.8|5293
1649314500000|2022-04-07 06:55:00|13837.8|13827.8|13826.8|13816.8|13841.8|13831.8|13822.8|13812.8|5313
1649314800000|2022-04-07 07:00:00|13827.8|13815.8|13806.8|13795.8|13827.8|13815.8|13788.8|13776.8|4348
1649315100000|2022-04-07 07:05:00|13807.8|13796.8|13797.8|13786.8|13811.8|13799.8|13797.8|13786.8|1847
1649315400000|2022-04-07 07:10:00|13798.8|13787.8|13812.8|13801.8|13813.8|13802.8|13795.8|13784.8|1486
1649315700000|2022-04-07 07:15:00|13811.8|13800.8|13815.8|13804.8|13820.8|13809.8|13810.8|13798.8|522
1649316000000|2022-04-07 07:20:00|13814.8|13803.8|13812.8|13801.8|13819.8|13808.8|13809.8|13798.8|467
1649316300000|2022-04-07 07:25:00|13811.8|13800.8|13801.8|13790.8|13813.8|13802.8|13798.8|13786.8|620
1649316600000|2022-04-07 07:30:00|13799.8|13789.8|13808.8|13797.8|13809.8|13798.8|13797.8|13786.8|279
1649316900000|2022-04-07 07:35:00|13809.8|13798.8|13801.8|13790.8|13810.8|13799.8|13799.8|13788.8|277
1649317200000|2022-04-07 07:40:00|13802.8|13791.8|13798.8|13786.8|13803.8|13791.8|13797.8|13786.8|288
1649317500000|2022-04-07 07:45:00|13799.8|13787.8|13804.8|13793.8|13804.8|13793.8|13796.8|13785.8|539
1649317800000|2022-04-07 07:50:00|13803.8|13792.8|13803.8|13792.8|13808.8|13797.8|13801.8|13790.8|268
1649318100000|2022-04-07 07:55:00|13802.8|13791.8|13804.8|13793.8|13804.8|13793.8|13797.8|13786.8|312
1649318400000|2022-04-07 08:00:00|13799.7|13788.7|13792.7|13781.7|13799.7|13788.7|13785.7|13774.7|620
1649318700000|2022-04-07 08:05:00|13791.7|13780.7|13789.7|13778.7|13795.7|13784.7|13787.7|13776.7|457
1649319000000|2022-04-07 08:10:00|13788.7|13777.7|13776.7|13765.7|13789.7|13778.7|13775.7|13763.7|699
1649319300000|2022-04-07 08:15:00|13777.7|13764.7|13786.7|13775.7|13792.7|13781.7|13777.7|13764.7|1003
1649319600000|2022-04-07 08:20:00|13787.7|13776.7|13793.7|13781.7|13796.7|13785.7|13786.7|13774.7|360
1649319900000|2022-04-07 08:25:00|13792.7|13782.7|13796.7|13785.7|13797.7|13785.7|13792.7|13781.7|692
1649320200000|2022-04-07 08:30:00|13795.8|13771.8|13799.2|13775.2|13805.5|13781.5|13792.4|13768.4|0
1649320500000|2022-04-07 08:35:00|13799.4|13775.4|13785.6|13761.6|13803.8|13779.8|13784.8|13760.8|379
1649320800000|2022-04-07 08:40:00|13785.7|13761.7|13803.1|13779.1|13805.4|13781.4|13784.9|13760.9|0
1649321100000|2022-04-07 08:45:00|13803.3|13779.3|13809.6|13785.6|13809.6|13785.6|13801|13777|0
1649321400000|2022-04-07 08:50:00|13809.3|13785.3|13822.6|13798.6|13822.9|13798.9|13807.4|13783.4|0
1649321700000|2022-04-07 08:55:00|13822.3|13798.3|13830.4|13806.4|13832.8|13808.8|13815.5|13791.5|0
1649322000000|2022-04-07 09:00:00|13830.7|13806.7|13805.7|13793.7|13831.6|13807.6|13804.7|13792.7|386
1649322300000|2022-04-07 09:05:00|13806.7|13794.7|13800.7|13788.7|13806.7|13795.7|13799.7|13788.7|208
1649322600000|2022-04-07 09:10:00|13799.7|13787.7|13800.7|13789.7|13800.7|13789.7|13797.7|13786.7|117
1649322900000|2022-04-07 09:15:00|13799.7|13787.7|13801.7|13790.7|13809.7|13798.7|13795.7|13783.7|489
1649323200000|2022-04-07 09:20:00|13802.7|13791.7|13802.7|13791.7|13810.7|13798.7|13800.7|13789.7|143
1649323500000|2022-04-07 09:25:00|13803.7|13790.7|13801.7|13789.7|13803.7|13791.7|13796.7|13785.7|144
1649323800000|2022-04-07 09:30:00|13802.7|13790.7|13796.7|13785.7|13803.7|13792.7|13795.7|13784.7|271
1649324100000|2022-04-07 09:35:00|13794.7|13783.7|13797.7|13786.7|13797.7|13786.7|13791.7|13780.7|363
1649324400000|2022-04-07 09:40:00|13798.7|13787.7|13797.7|13786.7|13800.7|13789.7|13794.7|13783.7|195
1649324700000|2022-04-07 09:45:00|13798.7|13785.7|13795.7|13784.7|13799.7|13788.7|13795.7|13784.7|181
1649325000000|2022-04-07 09:50:00|13796.7|13783.7|13797.7|13786.7|13798.7|13786.7|13793.7|13782.7|194
1649325300000|2022-04-07 09:55:00|13798.7|13785.7|13800.7|13789.7|13804.7|13793.7|13798.7|13785.7|94
1649325600000|2022-04-07 10:00:00|13799.7|13788.7|13801.7|13790.7|13807.7|13796.7|13799.7|13788.7|260
1649325900000|2022-04-07 10:05:00|13802.7|13791.7|13801.7|13790.7|13803.7|13791.7|13800.7|13789.7|115
1649326200000|2022-04-07 10:10:00|13800.7|13789.7|13804.7|13793.7|13804.7|13793.7|13799.7|13788.7|106
1649326500000|2022-04-07 10:15:00|13805.7|13794.7|13801.7|13790.7|13805.7|13794.7|13798.7|13787.7|155
1649326800000|2022-04-07 10:20:00|13800.7|13789.7|13799.7|13788.7|13803.7|13792.7|13799.7|13788.7|98
1649327100000|2022-04-07 10:25:00|13800.7|13789.7|13802.7|13790.7|13804.7|13793.7|13799.7|13787.7|43
1649327400000|2022-04-07 10:30:00|13801.7|13791.7|13798.7|13787.7|13801.7|13791.7|13797.7|13785.7|127
1649327700000|2022-04-07 10:35:00|13799.7|13788.7|13801.7|13789.7|13802.7|13791.7|13797.7|13786.7|77
1649328000000|2022-04-07 10:40:00|13802.7|13790.7|13799.7|13788.7|13802.7|13790.7|13797.7|13786.7|80
1649328300000|2022-04-07 10:45:00|13800.7|13789.7|13803.7|13792.7|13805.7|13794.7|13799.7|13787.7|65
1649328600000|2022-04-07 10:50:00|13804.7|13793.7|13804.7|13793.7|13805.7|13794.7|13802.7|13790.7|26
1649328900000|2022-04-07 10:55:00|13803.7|13792.7|13803.7|13792.7|13806.7|13795.7|13802.7|13790.7|83
1649329200000|2022-04-07 11:00:00|13802.7|13791.7|13801.7|13790.7|13805.7|13794.7|13797.7|13786.7|255
1649329500000|2022-04-07 11:05:00|13802.7|13791.7|13815.7|13802.7|13832.7|13821.7|13801.7|13789.7|919
1649329800000|2022-04-07 11:10:00|13813.7|13801.7|13827.7|13815.7|13828.7|13817.7|13811.7|13798.7|224
1649330100000|2022-04-07 11:15:00|13826.7|13816.7|13822.7|13811.7|13827.7|13816.7|13820.7|13808.7|247
1649330400000|2022-04-07 11:20:00|13821.7|13810.7|13815.7|13804.7|13824.7|13812.7|13815.7|13804.7|198
1649330700000|2022-04-07 11:25:00|13814.7|13803.7|13809.7|13796.7|13815.7|13803.7|13809.7|13796.7|75
1649331000000|2022-04-07 11:30:00|13810.7|13797.7|13811.7|13800.7|13813.7|13802.7|13808.7|13796.7|116
1649331300000|2022-04-07 11:35:00|13812.7|13799.7|13813.7|13802.7|13814.7|13803.7|13809.7|13797.7|112
1649331600000|2022-04-07 11:40:00|13812.7|13801.7|13814.7|13803.7|13819.7|13808.7|13811.7|13800.7|211
1649331900000|2022-04-07 11:45:00|13813.7|13802.7|13805.7|13793.7|13813.7|13803.7|13802.7|13791.7|201
1649332200000|2022-04-07 11:50:00|13804.7|13794.7|13801.7|13790.7|13808.7|13797.7|13801.7|13790.7|97
1649332500000|2022-04-07 11:55:00|13802.7|13791.7|13802.7|13791.7|13809.7|13798.7|13800.7|13789.7|99
1649332800000|2022-04-07 12:00:00|13804.7|13792.7|13798.7|13787.7|13807.7|13795.7|13797.7|13786.7|119
1649333100000|2022-04-07 12:05:00|13799.7|13788.7|13803.7|13791.7|13804.7|13793.7|13798.7|13788.7|57
1649333400000|2022-04-07 12:10:00|13802.7|13790.7|13798.7|13786.7|13804.7|13793.7|13798.7|13786.7|54
1649333700000|2022-04-07 12:15:00|13797.7|13787.7|13805.7|13793.7|13806.7|13794.7|13796.7|13785.7|233
1649334000000|2022-04-07 12:20:00|13804.7|13792.7|13799.7|13787.7|13806.7|13795.7|13797.7|13786.7|57
1649334300000|2022-04-07 12:25:00|13798.7|13788.7|13798.7|13787.7|13799.7|13788.7|13796.7|13784.7|63
1649334600000|2022-04-07 12:30:00|13799.7|13788.7|13801.7|13790.7|13801.7|13790.7|13797.7|13786.7|96
1649334900000|2022-04-07 12:35:00|13802.7|13791.7|13796.7|13785.7|13803.7|13792.7|13795.7|13783.7|75
1649335200000|2022-04-07 12:40:00|13797.7|13786.7|13793.7|13782.7|13797.7|13786.7|13793.7|13782.7|49
1649335500000|2022-04-07 12:45:00|13794.7|13783.7|13797.7|13786.7|13798.7|13787.7|13792.7|13781.7|213
1649335800000|2022-04-07 12:50:00|13796.7|13785.7|13791.7|13779.7|13798.7|13787.7|13786.7|13775.7|315
1649336100000|2022-04-07 12:55:00|13792.7|13780.7|13794.7|13783.7|13795.7|13784.7|13788.7|13777.7|164
1649336400000|2022-04-07 13:00:00|13795.7|13784.7|13788.7|13776.7|13799.7|13788.7|13787.7|13776.7|285
1649336700000|2022-04-07 13:05:00|13789.7|13777.7|13790.7|13779.7|13792.7|13781.7|13786.7|13775.7|121
1649337000000|2022-04-07 13:10:00|13791.7|13780.7|13796.7|13785.7|13796.7|13785.7|13791.7|13780.7|114
1649337300000|2022-04-07 13:15:00|13797.7|13784.7|13799.7|13788.7|13799.7|13788.7|13793.7|13781.7|167
1649337600000|2022-04-07 13:20:00|13798.7|13787.7|13795.7|13783.7|13798.7|13787.7|13793.7|13781.7|48
1649337900000|2022-04-07 13:25:00|13796.7|13784.7|13797.7|13786.7|13799.7|13788.7|13794.7|13783.7|187
1649338200000|2022-04-07 13:30:00|13798.7|13787.7|13815.7|13804.7|13816.7|13805.7|13788.7|13777.7|924
1649338500000|2022-04-07 13:35:00|13814.7|13803.7|13803.7|13792.7|13816.7|13804.7|13793.7|13782.7|505
1649338800000|2022-04-07 13:40:00|13804.7|13793.7|13790.7|13778.7|13804.7|13793.7|13789.7|13777.7|445
1649339100000|2022-04-07 13:45:00|13791.7|13779.7|13784.7|13772.7|13794.7|13782.7|13781.7|13770.7|367
1649339400000|2022-04-07 13:50:00|13783.7|13773.7|13789.7|13777.7|13794.7|13783.7|13783.7|13772.7|223
1649339700000|2022-04-07 13:55:00|13790.7|13778.7|13790.7|13778.7|13791.7|13780.7|13783.7|13772.7|401
1649340000000|2022-04-07 14:00:00|13789.7|13779.7|13783.7|13772.7|13799.7|13788.7|13783.7|13772.7|406
1649340300000|2022-04-07 14:05:00|13784.7|13771.7|13773.7|13761.7|13786.7|13775.7|13771.7|13759.7|889
1649340600000|2022-04-07 14:10:00|13772.7|13762.7|13778.7|13766.7|13779.7|13768.7|13772.7|13761.7|267
1649340900000|2022-04-07 14:15:00|13777.7|13765.7|13772.7|13761.7|13778.7|13767.7|13770.7|13759.7|323
1649341200000|2022-04-07 14:20:00|13771.7|13760.7|13772.7|13761.7|13774.7|13763.7|13768.7|13757.7|197
1649341500000|2022-04-07 14:25:00|13773.7|13762.7|13768.7|13756.7|13776.7|13765.7|13768.7|13756.7|255
1649341800000|2022-04-07 14:30:00|13769.7|13757.7|13779.7|13768.7|13780.7|13769.7|13768.7|13756.7|347
1649342100000|2022-04-07 14:35:00|13780.7|13767.7|13777.7|13765.7|13784.7|13773.7|13774.7|13763.7|230
1649342400000|2022-04-07 14:40:00|13776.7|13764.7|13766.7|13755.7|13776.7|13764.7|13765.7|13753.7|328
1649342700000|2022-04-07 14:45:00|13767.7|13756.7|13762.7|13751.7|13768.7|13757.7|13760.7|13749.7|244
1649343000000|2022-04-07 14:50:00|13763.7|13752.7|13767.7|13755.7|13769.7|13758.7|13763.7|13752.7|118
1649343300000|2022-04-07 14:55:00|13766.7|13754.7|13768.7|13756.7|13770.7|13759.7|13765.7|13754.7|105
1649343600000|2022-04-07 15:00:00|13767.7|13755.7|13775.7|13763.7|13778.7|13767.7|13767.7|13755.7|284
1649343900000|2022-04-07 15:05:00|13774.7|13762.7|13770.7|13758.7|13776.7|13764.7|13769.7|13758.7|151
1649344200000|2022-04-07 15:10:00|13769.7|13759.7|13768.7|13757.7|13773.7|13761.7|13764.7|13752.7|187
1649344500000|2022-04-07 15:15:00|13767.7|13756.7|13763.7|13752.7|13768.7|13757.7|13762.7|13751.7|265
1649344800000|2022-04-07 15:20:00|13762.7|13751.7|13759.7|13748.7|13764.7|13753.7|13757.7|13745.7|415
1649345100000|2022-04-07 15:25:00|13758.7|13747.7|13748.7|13737.7|13760.7|13749.7|13746.7|13734.7|702
1649345400000|2022-04-07 15:30:00|13749.7|13738.7|13743.7|13732.7|13751.7|13739.7|13741.7|13729.7|570
1649345700000|2022-04-07 15:35:00|13744.7|13733.7|13748.7|13737.7|13751.7|13740.7|13742.7|13731.7|646
1649346000000|2022-04-07 15:40:00|13749.7|13736.7|13748.7|13736.7|13752.7|13741.7|13745.7|13734.7|647
1649346300000|2022-04-07 15:45:00|13747.7|13737.7|13747.7|13736.7|13756.7|13745.7|13747.7|13735.7|303
1649346600000|2022-04-07 15:50:00|13746.7|13735.7|13738.7|13727.7|13748.7|13737.7|13738.7|13727.7|379
1649346900000|2022-04-07 15:55:00|13739.7|13728.7|13742.7|13730.7|13745.7|13734.7|13738.7|13727.7|264
1649347200000|2022-04-07 16:00:00|13741.7|13729.7|13742.7|13731.7|13747.7|13736.7|13741.7|13729.7|159
1649347500000|2022-04-07 16:05:00|13743.7|13732.7|13746.7|13735.7|13748.7|13736.7|13742.7|13731.7|278
1649347800000|2022-04-07 16:10:00|13747.7|13736.7|13745.7|13733.7|13751.7|13740.7|13743.7|13732.7|306
1649348100000|2022-04-07 16:15:00|13746.7|13734.7|13744.7|13733.7|13747.7|13735.7|13742.7|13731.7|144
1649348400000|2022-04-07 16:20:00|13743.7|13732.7|13744.7|13733.7|13749.7|13738.7|13742.7|13731.7|202
1649348700000|2022-04-07 16:25:00|13743.7|13732.7|13742.7|13731.7|13747.7|13736.7|13740.7|13729.7|226
1649349000000|2022-04-07 16:30:00|13741.7|13730.7|13748.7|13737.7|13750.7|13738.7|13741.7|13730.7|317
1649349300000|2022-04-07 16:35:00|13747.7|13736.7|13746.7|13735.7|13752.7|13740.7|13745.7|13733.7|159
1649349600000|2022-04-07 16:40:00|13747.7|13736.7|13746.7|13734.7|13748.7|13737.7|13745.7|13734.7|133
1649349900000|2022-04-07 16:45:00|13745.7|13733.7|13741.7|13729.7|13749.7|13738.7|13741.7|13729.7|128
1649350200000|2022-04-07 16:50:00|13740.7|13730.7|13742.7|13730.7|13744.7|13732.7|13740.7|13729.7|107
1649350500000|2022-04-07 16:55:00|13743.7|13731.7|13746.7|13735.7|13746.7|13735.7|13742.7|13730.7|120
1649350800000|2022-04-07 17:00:00|13745.7|13734.7|13757.7|13745.7|13759.7|13747.7|13745.7|13734.7|282
1649351100000|2022-04-07 17:05:00|13756.7|13746.7|13759.7|13747.7|13762.7|13751.7|13755.7|13744.7|294
1649351400000|2022-04-07 17:10:00|13758.7|13746.7|13765.7|13753.7|13772.7|13761.7|13757.7|13746.7|362
1649351700000|2022-04-07 17:15:00|13764.7|13754.7|13769.7|13757.7|13772.7|13761.7|13763.7|13752.7|179
1649352000000|2022-04-07 17:20:00|13770.7|13758.7|13769.7|13757.7|13773.7|13762.7|13768.7|13756.7|297
1649352300000|2022-04-07 17:25:00|13770.7|13758.7|13776.7|13764.7|13778.7|13767.7|13769.7|13757.7|166
1649352600000|2022-04-07 17:30:00|13775.7|13765.7|13772.7|13761.7|13779.7|13768.7|13772.7|13760.7|148
1649352900000|2022-04-07 17:35:00|13771.7|13760.7|13770.7|13759.7|13779.7|13767.7|13769.7|13758.7|126
1649353200000|2022-04-07 17:40:00|13771.7|13760.7|13770.7|13759.7|13774.7|13763.7|13770.7|13759.7|139
1649353500000|2022-04-07 17:45:00|13769.7|13758.7|13770.7|13758.7|13776.7|13765.7|13768.7|13757.7|196
1649353800000|2022-04-07 17:50:00|13769.7|13759.7|13772.7|13760.7|13773.7|13762.7|13768.7|13757.7|178
1649354100000|2022-04-07 17:55:00|13771.7|13759.7|13784.7|13773.7|13786.7|13775.7|13770.7|13759.7|469
1649354400000|2022-04-07 18:00:00|13785.7|13774.7|13785.7|13773.7|13791.7|13780.7|13782.7|13771.7|404
1649354700000|2022-04-07 18:05:00|13784.7|13772.7|13785.7|13774.7|13786.7|13774.7|13778.7|13767.7|179
1649355000000|2022-04-07 18:10:00|13784.7|13773.7|13782.7|13770.7|13785.7|13774.7|13780.7|13769.7|113
1649355300000|2022-04-07 18:15:00|13781.7|13771.7|13774.7|13763.7|13782.7|13771.7|13774.7|13763.7|212
1649355600000|2022-04-07 18:20:00|13775.7|13764.7|13779.7|13768.7|13781.7|13770.7|13774.7|13763.7|231
1649355900000|2022-04-07 18:25:00|13780.7|13769.7|13780.7|13768.7|13790.7|13778.7|13779.7|13768.7|230
1649356200000|2022-04-07 18:30:00|13779.7|13767.7|13778.7|13767.7|13781.7|13770.7|13776.7|13765.7|117
1649356500000|2022-04-07 18:35:00|13779.7|13768.7|13780.7|13769.7|13780.7|13769.7|13775.7|13764.7|112
1649356800000|2022-04-07 18:40:00|13779.7|13767.7|13781.7|13771.7|13783.7|13772.7|13775.7|13764.7|210
1649357100000|2022-04-07 18:45:00|13782.2|13772.2|13787.7|13777.7|13791.2|13781.2|13779.7|13769.7|392
1649357400000|2022-04-07 18:50:00|13787.2|13777.2|13793.7|13783.7|13794.2|13784.2|13785.2|13775.2|372
1649357700000|2022-04-07 18:55:00|13794.2|13784.2|13806.2|13796.2|13807.2|13797.2|13793.7|13783.7|423
1649358000000|2022-04-07 19:00:00|13803.2|13793.2|13816.7|13806.7|13817.2|13807.2|13803.2|13793.2|308
1649358300000|2022-04-07 19:05:00|13816.2|13806.2|13817.7|13807.7|13819.7|13809.7|13814.2|13804.2|151
1649358600000|2022-04-07 19:10:00|13817.2|13807.2|13822.2|13812.2|13823.7|13813.7|13816.2|13806.2|310
1649358900000|2022-04-07 19:15:00|13821.7|13811.7|13818.2|13808.2|13824.2|13814.2|13817.7|13807.7|78
1649359200000|2022-04-07 19:20:00|13817.7|13807.7|13810.7|13800.7|13817.7|13807.7|13808.2|13798.2|265
1649359500000|2022-04-07 19:25:00|13811.2|13801.2|13808.7|13798.7|13814.2|13804.2|13807.2|13797.2|140
1649359800000|2022-04-07 19:30:00|13808.2|13798.2|13815.2|13805.2|13815.2|13805.2|13806.7|13796.7|164
1649360100000|2022-04-07 19:35:00|13814.7|13804.7|13817.2|13807.2|13817.2|13807.2|13813.2|13803.2|91
1649360400000|2022-04-07 19:40:00|13816.7|13806.7|13821.2|13811.2|13822.2|13812.2|13816.2|13806.2|223
1649360700000|2022-04-07 19:45:00|13821.7|13811.7|13816.2|13806.2|13824.2|13814.2|13811.2|13801.2|162
1649361000000|2022-04-07 19:50:00|13814.2|13804.2|13798.2|13788.2|13816.7|13806.7|13795.2|13785.2|322
1649361300000|2022-04-07 19:55:00|13797.2|13787.2|13792.7|13782.7|13798.2|13788.2|13789.2|13779.2|462
1649361600000|2022-04-07 20:00:00|13793.2|13783.2|13800.7|13790.7|13802.2|13792.2|13793.2|13783.2|243
1649361900000|2022-04-07 20:05:00|13801.2|13791.2|13802.2|13792.2|13803.7|13793.7|13799.7|13789.7|52
1649362200000|2022-04-07 20:10:00|13801.7|13791.7|13801.7|13791.7|13802.7|13792.7|13800.7|13790.7|11
1649362500000|2022-04-07 20:15:00|13801.2|13791.2|13800.7|13790.7|13801.2|13791.2|13799.7|13789.7|16
1649362800000|2022-04-07 20:20:00|13800.2|13790.2|13801.2|13791.2|13801.2|13791.2|13798.7|13788.7|69
1649363100000|2022-04-07 20:25:00|13800.7|13790.7|13799.2|13789.2|13802.2|13792.2|13798.2|13788.2|57
1649363400000|2022-04-07 20:30:00|13799.7|13789.7|13799.7|13789.7|13800.2|13790.2|13798.2|13788.2|24
1649363700000|2022-04-07 20:35:00|13800.2|13790.2|13801.2|13791.2|13801.2|13791.2|13799.7|13789.7|7
1649364000000|2022-04-07 20:40:00|13802.7|13792.7|13801.7|13791.7|13803.2|13793.2|13801.2|13791.2|39
1649364300000|2022-04-07 20:45:00|13800.7|13790.7|13800.7|13790.7|13801.2|13791.2|13799.2|13789.2|44
1649364600000|2022-04-07 20:50:00|13800.2|13790.2|13800.7|13790.7|13800.7|13790.7|13800.2|13790.2|4
1649364900000|2022-04-07 20:55:00|13801.2|13791.2|13800.7|13790.7|13801.2|13791.2|13800.2|13790.2|26
1649365200000|2022-04-07 21:00:00|13801.2|13791.2|13800.7|13790.7|13802.2|13792.2|13800.7|13790.7|3
1649365800000|2022-04-07 21:10:00|13800.2|13790.2|13805.7|13795.7|13805.7|13795.7|13798.2|13788.2|37
1649366100000|2022-04-07 21:15:00|13810.6|13786.6|13809|13785|13810.6|13786.6|13808.7|13784.7|0
1649366400000|2022-04-07 21:20:00|13809.2|13785.2|13809.2|13785.2|13810.2|13786.2|13809|13785|0
1649366700000|2022-04-07 21:25:00|13809|13785|13810|13786|13811.9|13787.9|13809|13785|0
1649367000000|2022-04-07 21:30:00|13810.8|13786.8|13811|13787|13811|13787|13810.8|13786.8|0
1649367300000|2022-04-07 21:35:00|13811.5|13787.5|13812.2|13788.2|13812.4|13788.4|13810.7|13786.7|0
1649367600000|2022-04-07 21:40:00|13812.3|13788.3|13812.9|13788.9|13812.9|13788.9|13811.9|13787.9|0
1649367900000|2022-04-07 21:45:00|13812.6|13788.6|13813.1|13789.1|13813.6|13789.6|13812.6|13788.6|0
1649368200000|2022-04-07 21:50:00|13812.8|13788.8|13812.8|13788.8|13812.9|13788.9|13812.7|13788.7|0
1649368500000|2022-04-07 21:55:00|13812.7|13788.7|13811.7|13787.7|13813.7|13789.7|13811.7|13787.7|0
1649368800000|2022-04-07 22:00:00|13810.7|13786.7|13817.1|13793.1|13817.1|13793.1|13810.7|13786.7|0
1649369100000|2022-04-07 22:05:00|13816.5|13792.5|13815.9|13791.9|13816.8|13792.8|13814.1|13790.1|0
1649369400000|2022-04-07 22:10:00|13816.2|13792.2|13819|13795|13820.2|13796.2|13815.3|13791.3|0
1649369700000|2022-04-07 22:15:00|13819.3|13795.3|13817.1|13793.1|13819.6|13795.6|13817.1|13793.1|0
1649370000000|2022-04-07 22:20:00|13817.4|13793.4|13817.8|13793.8|13819|13795|13817.1|13793.1|0
1649370300000|2022-04-07 22:25:00|13817.4|13793.4|13819.1|13795.1|13820.3|13796.3|13816.5|13792.5|0
1649370600000|2022-04-07 22:30:00|13819.7|13795.7|13818.5|13794.5|13820.3|13796.3|13818.5|13794.5|0
1649370900000|2022-04-07 22:35:00|13819.1|13795.1|13819.1|13795.1|13819.7|13795.7|13818.5|13794.5|0
1649371200000|2022-04-07 22:40:00|13820.3|13796.3|13820.3|13796.3|13820.3|13796.3|13819.7|13795.7|0
1649371500000|2022-04-07 22:45:00|13819.1|13795.1|13819.1|13795.1|13820.3|13796.3|13818.5|13794.5|0
1649371800000|2022-04-07 22:50:00|13818.8|13794.8|13817.3|13793.3|13819.1|13795.1|13816.6|13792.6|0
1649372100000|2022-04-07 22:55:00|13816.9|13792.9|13819.7|13795.7|13819.7|13795.7|13816.9|13792.9|0
1649372400000|2022-04-07 23:00:00|13819.4|13795.4|13816.6|13792.6|13820.3|13796.3|13816|13792|0
1649372700000|2022-04-07 23:05:00|13816.9|13792.9|13817.9|13793.9|13818.5|13794.5|13816.9|13792.9|0
1649373000000|2022-04-07 23:10:00|13818.1|13794.1|13824.6|13800.6|13824.9|13800.9|13817.2|13793.2|0
1649373300000|2022-04-07 23:15:00|13824.3|13800.3|13821.5|13797.5|13824.6|13800.6|13821.2|13797.2|0
1649373600000|2022-04-07 23:20:00|13821.8|13797.8|13823.4|13799.4|13824|13800|13821.5|13797.5|0
1649373900000|2022-04-07 23:25:00|13824|13800|13825.8|13801.8|13827.7|13803.7|13823.4|13799.4|0
1649374200000|2022-04-07 23:30:00|13826.1|13802.1|13832.8|13808.8|13833.1|13809.1|13825.8|13801.8|0
1649374500000|2022-04-07 23:35:00|13833.1|13809.1|13834.6|13810.6|13834.6|13810.6|13832.2|13808.2|0
1649374800000|2022-04-07 23:40:00|13834.3|13810.3|13835.8|13811.8|13837.7|13813.7|13834|13810|0
1649375100000|2022-04-07 23:45:00|13835.5|13811.5|13838.3|13814.3|13838.3|13814.3|13834|13810|0
1649375400000|2022-04-07 23:50:00|13837.7|13813.7|13840.9|13816.9|13842.1|13818.1|13837.7|13813.7|0
1649375700000|2022-04-07 23:55:00|13841.5|13817.5|13840.7|13816.7|13843.3|13819.3|13840.7|13816.7|0
1649376000000|2022-04-08 00:00:00|13840|13816|13847.1|13823.1|13847.1|13823.1|13835.1|13811.1|0
1649376300000|2022-04-08 00:05:00|13846.4|13822.4|13845.8|13821.8|13848.3|13824.3|13844.6|13820.6|0
1649376600000|2022-04-08 00:10:00|13845.2|13821.2|13841.2|13817.2|13845.2|13821.2|13840.6|13816.6|0
1649376900000|2022-04-08 00:15:00|13841.8|13817.8|13832.6|13808.6|13841.8|13817.8|13830.5|13806.5|0
1649377200000|2022-04-08 00:20:00|13832|13808|13823.4|13799.4|13834.5|13810.5|13822.3|13798.3|0
1649377500000|2022-04-08 00:25:00|13822.5|13798.5|13807.6|13783.6|13825.3|13801.3|13807.3|13783.3|0
1649377800000|2022-04-08 00:30:00|13807.3|13783.3|13805.5|13781.5|13812.5|13788.5|13805.5|13781.5|0
1649378100000|2022-04-08 00:35:00|13805.8|13781.8|13809.1|13785.1|13809.5|13785.5|13805.5|13781.5|0
1649378400000|2022-04-08 00:40:00|13808.8|13784.8|13808.8|13784.8|13811|13787|13806.7|13782.7|0
1649378700000|2022-04-08 00:45:00|13809.1|13785.1|13810.7|13786.7|13813.4|13789.4|13807.9|13783.9|0
1649379000000|2022-04-08 00:50:00|13810.4|13786.4|13815.3|13791.3|13815.7|13791.7|13809.4|13785.4|0
1649379300000|2022-04-08 00:55:00|13815|13791|13820.5|13796.5|13820.5|13796.5|13812.2|13788.2|0
1649379600000|2022-04-08 01:00:00|13782.7|13772.7|13772.2|13762.2|13805.7|13795.7|13769.2|13759.2|1915
1649379900000|2022-04-08 01:05:00|13772.7|13762.7|13786.2|13776.2|13789.2|13779.2|13763.2|13753.2|917
1649380200000|2022-04-08 01:10:00|13785.7|13775.7|13776.7|13766.7|13787.2|13777.2|13770.2|13760.2|556
1649380500000|2022-04-08 01:15:00|13776.2|13766.2|13764.7|13754.7|13799.2|13789.2|13748.7|13738.7|2100
1649380800000|2022-04-08 01:20:00|13765.2|13755.2|13781.7|13771.7|13784.2|13774.2|13754.7|13744.7|1826
1649381100000|2022-04-08 01:25:00|13782.2|13772.2|13843.7|13833.7|13855.7|13845.7|13777.7|13767.7|4998
1649381400000|2022-04-08 01:30:00|13839.7|13829.7|13868.2|13858.2|13884.7|13874.7|13827.7|13817.7|16163
1649381700000|2022-04-08 01:35:00|13867.2|13857.2|13823.7|13813.7|13880.7|13870.7|13818.2|13808.2|6166
1649382000000|2022-04-08 01:40:00|13824.2|13814.2|13842.2|13832.2|13842.2|13832.2|13795.7|13785.7|6248
1649382300000|2022-04-08 01:45:00|13839.7|13829.7|13858.7|13848.7|13872.7|13862.7|13828.7|13818.7|5558
1649382600000|2022-04-08 01:50:00|13859.7|13849.7|13832.7|13822.7|13859.7|13849.7|13832.7|13822.7|3806
1649382900000|2022-04-08 01:55:00|13831.7|13821.7|13864.7|13854.7|13876.7|13866.7|13829.7|13819.7|5718
1649383200000|2022-04-08 02:00:00|13865.7|13855.7|13818.7|13808.7|13882.7|13872.7|13817.7|13807.7|5220
1649383500000|2022-04-08 02:05:00|13817.7|13807.7|13832.7|13822.7|13839.7|13829.7|13812.7|13802.7|3462
1649383800000|2022-04-08 02:10:00|13834.7|13824.7|13803.7|13793.7|13836.7|13826.7|13796.7|13786.7|3527
1649384100000|2022-04-08 02:15:00|13802.7|13792.7|13788.7|13778.7|13810.7|13800.7|13774.7|13764.7|4345
1649384400000|2022-04-08 02:20:00|13786.7|13776.7|13799.7|13789.7|13826.7|13816.7|13781.7|13771.7|3801
1649384700000|2022-04-08 02:25:00|13797.7|13787.7|13831.7|13821.7|13834.7|13824.7|13789.7|13779.7|3228
1649385000000|2022-04-08 02:30:00|13829.7|13819.7|13849.7|13839.7|13859.7|13849.7|13823.7|13813.7|3471
1649385300000|2022-04-08 02:35:00|13848.7|13838.7|13836.7|13826.7|13850.7|13840.7|13822.7|13812.7|2839
1649385600000|2022-04-08 02:40:00|13838.7|13828.7|13880.7|13870.7|13881.7|13871.7|13832.7|13822.7|4343
1649385900000|2022-04-08 02:45:00|13882.7|13872.7|13882.7|13872.7|13907.7|13897.7|13876.7|13866.7|5059
1649386200000|2022-04-08 02:50:00|13881.7|13871.7|13893.7|13883.7|13910.7|13900.7|13872.7|13862.7|4025
1649386500000|2022-04-08 02:55:00|13892.7|13882.7|13880.7|13870.7|13901.7|13891.7|13879.7|13869.7|2219
1649386800000|2022-04-08 03:00:00|13881.7|13871.7|13879.7|13869.7|13906.7|13896.7|13877.7|13867.7|2774
1649387100000|2022-04-08 03:05:00|13878.7|13868.7|13887.7|13877.7|13894.7|13884.7|13871.7|13861.7|2638
1649387400000|2022-04-08 03:10:00|13885.7|13875.7|13895.7|13885.7|13908.7|13898.7|13877.7|13867.7|2582
1649387700000|2022-04-08 03:15:00|13893.7|13883.7|13875.7|13865.7|13893.7|13883.7|13871.7|13861.7|1885
1649388000000|2022-04-08 03:20:00|13874.7|13864.7|13902.7|13892.7|13908.7|13898.7|13869.7|13859.7|2478
1649388300000|2022-04-08 03:25:00|13901.7|13891.7|13877.7|13867.7|13904.7|13894.7|13868.7|13858.7|1676
1649388600000|2022-04-08 03:30:00|13878.7|13868.7|13878.7|13868.7|13882.7|13872.7|13872.7|13862.7|251
1649388900000|2022-04-08 03:35:00|13877.7|13867.7|13877.7|13867.7|13880.7|13870.7|13876.7|13866.7|178
1649389200000|2022-04-08 03:40:00|13878.7|13868.7|13878.7|13868.7|13882.7|13872.7|13876.7|13866.7|167
1649389500000|2022-04-08 03:45:00|13877.7|13867.7|13879.7|13869.7|13883.7|13873.7|13876.7|13866.7|128
1649389800000|2022-04-08 03:50:00|13881.7|13871.7|13873.7|13863.7|13882.7|13872.7|13873.7|13863.7|146
1649390100000|2022-04-08 03:55:00|13875.7|13865.7|13877.7|13867.7|13879.7|13869.7|13874.7|13864.7|112
1649390400000|2022-04-08 04:00:00|13876.7|13866.7|13875.7|13865.7|13879.7|13869.7|13874.7|13864.7|135
1649390700000|2022-04-08 04:05:00|13877.7|13867.7|13878.7|13868.7|13879.7|13869.7|13876.7|13866.7|62
1649391000000|2022-04-08 04:10:00|13877.7|13867.7|13879.7|13869.7|13879.7|13869.7|13876.7|13866.7|119
1649391300000|2022-04-08 04:15:00|13878.7|13868.7|13873.7|13863.7|13880.7|13870.7|13870.7|13860.7|166
1649391600000|2022-04-08 04:20:00|13874.7|13864.7|13871.7|13861.7|13876.7|13866.7|13871.7|13861.7|171
1649391900000|2022-04-08 04:25:00|13872.7|13862.7|13874.7|13864.7|13875.7|13865.7|13868.7|13858.7|426
1649392200000|2022-04-08 04:30:00|13875.7|13865.7|13877.7|13867.7|13879.7|13869.7|13874.7|13864.7|88
1649392500000|2022-04-08 04:35:00|13876.7|13866.7|13879.7|13869.7|13880.7|13870.7|13876.7|13866.7|41
1649392800000|2022-04-08 04:40:00|13880.7|13870.7|13877.7|13867.7|13881.7|13871.7|13877.7|13867.7|75
1649393100000|2022-04-08 04:45:00|13878.7|13868.7|13876.7|13866.7|13878.7|13868.7|13876.7|13866.7|108
1649393400000|2022-04-08 04:50:00|13877.7|13867.7|13875.7|13865.7|13877.7|13867.7|13875.7|13865.7|64
1649393700000|2022-04-08 04:55:00|13876.7|13866.7|13877.7|13867.7|13877.7|13867.7|13874.7|13864.7|141
1649394000000|2022-04-08 05:00:00|13878.7|13868.7|13877.7|13867.7|13895.7|13885.7|13871.7|13861.7|3082
1649394300000|2022-04-08 05:05:00|13876.7|13866.7|13878.7|13868.7|13880.7|13870.7|13858.7|13848.7|1616
1649394600000|2022-04-08 05:10:00|13877.7|13867.7|13901.7|13891.7|13902.7|13892.7|13874.7|13864.7|1910
1649394900000|2022-04-08 05:15:00|13902.7|13892.7|13948.7|13938.7|13952.7|13942.7|13899.7|13889.7|5093
1649395200000|2022-04-08 05:20:00|13949.7|13939.7|13921.7|13911.7|13953.7|13943.7|13916.7|13906.7|3474
1649395500000|2022-04-08 05:25:00|13922.7|13912.7|13915.7|13905.7|13929.7|13919.7|13912.7|13902.7|2333
1649395800000|2022-04-08 05:30:00|13914.7|13904.7|13929.7|13919.7|13939.7|13929.7|13914.7|13904.7|2257
1649396100000|2022-04-08 05:35:00|13930.7|13920.7|13911.7|13901.7|13930.7|13920.7|13903.7|13893.7|1630
1649396400000|2022-04-08 05:40:00|13910.7|13900.7|13914.7|13904.7|13914.7|13904.7|13897.7|13887.7|2121
1649396700000|2022-04-08 05:45:00|13915.7|13905.7|13901.7|13891.7|13915.7|13905.7|13895.7|13885.7|1361
1649397000000|2022-04-08 05:50:00|13902.7|13892.7|13918.7|13908.7|13921.7|13911.7|13898.7|13888.7|2287
1649397300000|2022-04-08 05:55:00|13917.7|13907.7|13918.7|13908.7|13936.7|13926.7|13912.7|13902.7|2103
1649397600000|2022-04-08 06:00:00|13919.7|13909.7|13911.7|13901.7|13924.7|13914.7|13906.7|13896.7|1490
1649397900000|2022-04-08 06:05:00|13910.7|13900.7|13898.7|13888.7|13921.7|13911.7|13896.7|13886.7|1412
1649398200000|2022-04-08 06:10:00|13899.7|13889.7|13893.7|13883.7|13905.7|13895.7|13881.7|13871.7|1608
1649398500000|2022-04-08 06:15:00|13894.7|13884.7|13895.7|13885.7|13896.7|13886.7|13882.7|13872.7|1286
1649398800000|2022-04-08 06:20:00|13893.7|13883.7|13909.7|13899.7|13917.7|13907.7|13890.7|13880.7|2186
1649399100000|2022-04-08 06:25:00|13908.7|13898.7|13911.7|13901.7|13920.7|13910.7|13905.7|13895.7|1194
1649399400000|2022-04-08 06:30:00|13912.7|13902.7|13890.7|13880.7|13913.7|13903.7|13884.7|13874.7|1866
1649399700000|2022-04-08 06:35:00|13891.7|13881.7|13906.7|13896.7|13907.7|13897.7|13889.7|13879.7|1425
1649400000000|2022-04-08 06:40:00|13905.7|13895.7|13894.7|13884.7|13911.7|13901.7|13889.7|13879.7|2107
1649400300000|2022-04-08 06:45:00|13893.7|13883.7|13897.7|13887.7|13897.7|13887.7|13885.7|13875.7|2724
1649400600000|2022-04-08 06:50:00|13896.7|13886.7|13899.7|13889.7|13904.7|13894.7|13889.7|13879.7|3318
1649400900000|2022-04-08 06:55:00|13901.7|13891.7|13930.7|13920.7|13930.7|13920.7|13895.7|13885.7|4589
1649401200000|2022-04-08 07:00:00|13929.7|13918.7|13914.7|13902.7|13931.7|13920.7|13908.7|13896.7|2257
1649401500000|2022-04-08 07:05:00|13913.7|13900.7|13909.7|13897.7|13914.7|13903.7|13906.7|13894.7|766
1649401800000|2022-04-08 07:10:00|13908.7|13896.7|13910.7|13899.7|13912.7|13900.7|13904.7|13893.7|732
1649402100000|2022-04-08 07:15:00|13911.7|13900.7|13905.7|13893.7|13911.7|13900.7|13903.7|13891.7|1116
1649402400000|2022-04-08 07:20:00|13906.7|13894.7|13903.7|13892.7|13909.7|13898.7|13902.7|13891.7|558
1649402700000|2022-04-08 07:25:00|13902.7|13891.7|13899.7|13888.7|13903.7|13892.7|13897.7|13886.7|480
1649403000000|2022-04-08 07:30:00|13898.7|13887.7|13894.7|13883.7|13899.7|13888.7|13894.7|13883.7|268
1649403300000|2022-04-08 07:35:00|13895.7|13882.7|13900.7|13888.7|13905.7|13894.7|13894.7|13882.7|488
1649403600000|2022-04-08 07:40:00|13901.7|13889.7|13900.7|13889.7|13902.7|13891.7|13897.7|13886.7|296
1649403900000|2022-04-08 07:45:00|13901.7|13888.7|13906.7|13894.7|13908.7|13897.7|13897.7|13886.7|245
1649404200000|2022-04-08 07:50:00|13905.7|13895.7|13914.7|13902.7|13916.7|13905.7|13904.7|13893.7|312
1649404500000|2022-04-08 07:55:00|13915.7|13903.7|13922.7|13910.7|13923.7|13912.7|13908.7|13897.7|427
1649404800000|2022-04-08 08:00:00|13923.7|13911.7|13924.7|13913.7|13927.7|13916.7|13917.7|13906.7|633
1649405100000|2022-04-08 08:05:00|13923.7|13912.7|13921.7|13909.7|13925.7|13913.7|13918.7|13907.7|830
1649405400000|2022-04-08 08:10:00|13922.7|13910.7|13922.7|13911.7|13927.7|13916.7|13921.7|13909.7|554
1649405700000|2022-04-08 08:15:00|13921.7|13910.7|13929.7|13918.7|13930.7|13918.7|13917.7|13906.7|806
1649406000000|2022-04-08 08:20:00|13927.7|13917.7|13929.7|13918.7|13932.7|13920.7|13925.7|13913.7|718
1649406300000|2022-04-08 08:25:00|13930.7|13917.7|13917.7|13904.7|13930.7|13918.7|13913.7|13901.7|1229
1649406600000|2022-04-08 08:30:00|13921.9|13897.9|13918.7|13894.7|13926.9|13902.9|13918.4|13894.4|0
1649406900000|2022-04-08 08:35:00|13918.4|13894.4|13913.4|13889.4|13918.7|13894.7|13911|13887|617
1649407200000|2022-04-08 08:40:00|13913.1|13889.1|13899.2|13875.2|13913.4|13889.4|13899.2|13875.2|0
1649407500000|2022-04-08 08:45:00|13898.9|13874.9|13894.8|13870.8|13899.8|13875.8|13893.8|13869.8|0
1649407800000|2022-04-08 08:50:00|13895.1|13871.1|13886.4|13862.4|13897.9|13873.9|13884.4|13860.4|0
1649408100000|2022-04-08 08:55:00|13886.1|13862.1|13892.9|13868.9|13897|13873|13879.7|13855.7|0
1649408400000|2022-04-08 09:00:00|13911.7|13897.7|13912.7|13900.7|13913.7|13902.7|13900.7|13889.7|753
1649408700000|2022-04-08 09:05:00|13913.7|13901.7|13907.7|13895.7|13913.7|13902.7|13904.7|13893.7|75
1649409000000|2022-04-08 09:10:00|13906.7|13894.7|13907.7|13896.7|13911.7|13899.7|13906.7|13894.7|39
1649409300000|2022-04-08 09:15:00|13906.7|13895.7|13909.7|13897.7|13913.7|13902.7|13905.7|13894.7|168
1649409600000|2022-04-08 09:20:00|13908.7|13898.7|13907.7|13896.7|13910.7|13899.7|13906.7|13895.7|95
1649409900000|2022-04-08 09:25:00|13906.7|13895.7|13908.7|13897.7|13909.7|13898.7|13906.7|13894.7|41
1649410200000|2022-04-08 09:30:00|13907.7|13896.7|13903.7|13892.7|13910.7|13899.7|13898.7|13887.7|459
1649410500000|2022-04-08 09:35:00|13904.7|13891.7|13903.7|13891.7|13905.7|13894.7|13897.7|13886.7|152
1649410800000|2022-04-08 09:40:00|13902.7|13890.7|13900.7|13889.7|13904.7|13893.7|13898.7|13887.7|123
1649411100000|2022-04-08 09:45:00|13901.7|13890.7|13909.7|13897.7|13910.7|13899.7|13899.7|13888.7|215
1649411400000|2022-04-08 09:50:00|13910.7|13898.7|13906.7|13895.7|13911.7|13900.7|13906.7|13895.7|60
1649411700000|2022-04-08 09:55:00|13905.7|13894.7|13907.7|13895.7|13907.7|13896.7|13903.7|13892.7|55
1649412000000|2022-04-08 10:00:00|13906.7|13894.7|13903.7|13892.7|13909.7|13897.7|13902.7|13891.7|139
1649412300000|2022-04-08 10:05:00|13904.7|13893.7|13903.7|13892.7|13904.7|13893.7|13901.7|13890.7|120
1649412600000|2022-04-08 10:10:00|13904.7|13893.7|13897.7|13885.7|13904.7|13893.7|13896.7|13884.7|124
1649412900000|2022-04-08 10:15:00|13895.7|13886.7|13898.7|13886.7|13901.7|13889.7|13894.7|13883.7|94
1649413200000|2022-04-08 10:20:00|13899.7|13887.7|13902.7|13890.7|13902.7|13890.7|13897.7|13886.7|81
1649413500000|2022-04-08 10:25:00|13901.7|13891.7|13902.7|13891.7|13903.7|13892.7|13899.7|13888.7|52
1649413800000|2022-04-08 10:30:00|13901.7|13890.7|13904.7|13892.7|13904.7|13892.7|13899.7|13887.7|141
1649414100000|2022-04-08 10:35:00|13903.7|13893.7|13910.7|13899.7|13910.7|13899.7|13903.7|13892.7|158
1649414400000|2022-04-08 10:40:00|13911.7|13898.7|13912.7|13901.7|13913.7|13901.7|13908.7|13897.7|99
1649414700000|2022-04-08 10:45:00|13911.7|13900.7|13913.7|13901.7|13913.7|13902.7|13908.7|13897.7|101
1649415000000|2022-04-08 10:50:00|13914.7|13902.7|13920.7|13908.7|13921.7|13910.7|13914.7|13902.7|69
1649415300000|2022-04-08 10:55:00|13919.7|13909.7|13920.7|13909.7|13921.7|13910.7|13919.7|13908.7|83
1649415600000|2022-04-08 11:00:00|13921.7|13910.7|13918.7|13907.7|13921.7|13910.7|13918.7|13907.7|29
1649415900000|2022-04-08 11:05:00|13919.7|13908.7|13917.7|13905.7|13919.7|13908.7|13916.7|13905.7|26
1649416200000|2022-04-08 11:10:00|13918.7|13906.7|13922.7|13910.7|13923.7|13912.7|13917.7|13906.7|98
1649416500000|2022-04-08 11:15:00|13921.7|13909.7|13920.7|13909.7|13922.7|13911.7|13920.7|13909.7|31
1649416800000|2022-04-08 11:20:00|13921.7|13910.7|13922.7|13910.7|13923.7|13912.7|13920.7|13909.7|72
1649417100000|2022-04-08 11:25:00|13921.7|13911.7|13924.7|13913.7|13924.7|13913.7|13921.7|13910.7|25
1649417400000|2022-04-08 11:30:00|13923.7|13912.7|13924.7|13913.7|13925.7|13914.7|13921.7|13910.7|47
1649417700000|2022-04-08 11:35:00|13925.7|13914.7|13928.7|13917.7|13929.7|13917.7|13924.7|13912.7|95
1649418000000|2022-04-08 11:40:00|13929.7|13918.7|13927.7|13916.7|13929.7|13918.7|13924.7|13913.7|77
1649418300000|2022-04-08 11:45:00|13928.7|13915.7|13927.7|13916.7|13928.7|13916.7|13926.7|13915.7|42
1649418600000|2022-04-08 11:50:00|13928.7|13915.7|13923.7|13912.7|13928.7|13916.7|13922.7|13911.7|37
1649418900000|2022-04-08 11:55:00|13922.7|13911.7|13924.7|13912.7|13924.7|13912.7|13919.7|13908.7|45
1649419200000|2022-04-08 12:00:00|13923.7|13911.7|13920.7|13909.7|13923.7|13912.7|13919.7|13908.7|52
1649419500000|2022-04-08 12:05:00|13921.7|13910.7|13924.7|13912.7|13925.7|13914.7|13919.7|13908.7|229
1649419800000|2022-04-08 12:10:00|13923.7|13911.7|13921.7|13909.7|13924.7|13911.7|13917.7|13906.7|76
1649420100000|2022-04-08 12:15:00|13920.7|13910.7|13919.7|13908.7|13923.7|13912.7|13919.7|13908.7|62
1649420400000|2022-04-08 12:20:00|13920.7|13907.7|13922.7|13911.7|13924.7|13913.7|13920.7|13907.7|94
1649420700000|2022-04-08 12:25:00|13921.7|13910.7|13922.7|13910.7|13926.7|13915.7|13920.7|13909.7|76
1649421000000|2022-04-08 12:30:00|13923.7|13911.7|13912.7|13900.7|13923.7|13911.7|13910.7|13899.7|187
1649421300000|2022-04-08 12:35:00|13910.7|13901.7|13908.7|13896.7|13916.7|13904.7|13907.7|13896.7|231
1649421600000|2022-04-08 12:40:00|13907.7|13897.7|13906.7|13895.7|13908.7|13897.7|13903.7|13891.7|193
1649421900000|2022-04-08 12:45:00|13907.7|13896.7|13906.7|13894.7|13909.7|13898.7|13902.7|13891.7|112
1649422200000|2022-04-08 12:50:00|13905.7|13893.7|13904.7|13893.7|13906.7|13895.7|13902.7|13890.7|93
1649422500000|2022-04-08 12:55:00|13905.7|13894.7|13903.7|13891.7|13906.7|13895.7|13902.7|13890.7|30
1649422800000|2022-04-08 13:00:00|13902.7|13890.7|13894.7|13883.7|13902.7|13891.7|13893.7|13882.7|185
1649423100000|2022-04-08 13:05:00|13895.7|13884.7|13891.7|13880.7|13898.7|13887.7|13890.7|13879.7|119
1649423400000|2022-04-08 13:10:00|13890.7|13879.7|13889.7|13877.7|13893.7|13882.7|13887.7|13875.7|115
1649423700000|2022-04-08 13:15:00|13888.7|13878.7|13891.7|13880.7|13894.7|13883.7|13888.7|13877.7|41
1649424000000|2022-04-08 13:20:00|13890.7|13878.7|13889.7|13878.7|13892.7|13880.7|13886.7|13874.7|70
1649424300000|2022-04-08 13:25:00|13888.7|13876.7|13885.7|13873.7|13889.7|13877.7|13880.7|13869.7|348
1649424600000|2022-04-08 13:30:00|13886.7|13874.7|13882.7|13871.7|13897.7|13885.7|13876.7|13865.7|533
1649424900000|2022-04-08 13:35:00|13884.7|13870.7|13875.7|13864.7|13888.7|13877.7|13875.7|13864.7|467
1649425200000|2022-04-08 13:40:00|13874.7|13862.7|13874.7|13862.7|13881.7|13870.7|13868.7|13857.7|597
1649425500000|2022-04-08 13:45:00|13872.7|13863.7|13881.7|13870.7|13889.7|13877.7|13871.7|13859.7|353
1649425800000|2022-04-08 13:50:00|13882.7|13871.7|13873.7|13862.7|13884.7|13873.7|13866.7|13854.7|439
1649426100000|2022-04-08 13:55:00|13874.7|13861.7|13865.7|13854.7|13876.7|13865.7|13864.7|13853.7|352
1649426400000|2022-04-08 14:00:00|13864.7|13853.7|13877.7|13866.7|13879.7|13868.7|13863.7|13851.7|208
1649426700000|2022-04-08 14:05:00|13876.7|13865.7|13888.7|13876.7|13889.7|13878.7|13871.7|13859.7|311
1649427000000|2022-04-08 14:10:00|13887.7|13875.7|13888.7|13877.7|13889.7|13878.7|13879.7|13868.7|221
1649427300000|2022-04-08 14:15:00|13889.7|13876.7|13886.7|13874.7|13889.7|13878.7|13877.7|13866.7|232
1649427600000|2022-04-08 14:20:00|13887.7|13875.7|13894.7|13883.7|13899.7|13888.7|13885.7|13874.7|147
1649427900000|2022-04-08 14:25:00|13895.7|13884.7|13905.7|13893.7|13905.7|13893.7|13892.7|13881.7|193
1649428200000|2022-04-08 14:30:00|13904.7|13892.7|13907.7|13895.7|13912.7|13901.7|13902.7|13890.7|273
1649428500000|2022-04-08 14:35:00|13906.7|13896.7|13909.7|13898.7|13909.7|13898.7|13902.7|13891.7|79
1649428800000|2022-04-08 14:40:00|13908.7|13897.7|13903.7|13891.7|13909.7|13898.7|13902.7|13891.7|159
1649429100000|2022-04-08 14:45:00|13902.7|13890.7|13890.7|13879.7|13904.7|13893.7|13890.7|13879.7|220
1649429400000|2022-04-08 14:50:00|13891.7|13880.7|13905.7|13893.7|13911.7|13899.7|13891.7|13880.7|326
1649429700000|2022-04-08 14:55:00|13904.7|13891.7|13915.7|13904.7|13915.7|13904.7|13902.7|13891.7|221
1649430000000|2022-04-08 15:00:00|13913.7|13903.7|13913.7|13902.7|13922.7|13911.7|13910.7|13899.7|321
1649430300000|2022-04-08 15:05:00|13914.7|13903.7|13908.7|13897.7|13916.7|13905.7|13905.7|13894.7|271
1649430600000|2022-04-08 15:10:00|13909.7|13898.7|13902.7|13891.7|13910.7|13899.7|13902.7|13890.7|377
1649430900000|2022-04-08 15:15:00|13903.7|13892.7|13897.7|13886.7|13904.7|13893.7|13896.7|13885.7|125
1649431200000|2022-04-08 15:20:00|13899.7|13887.7|13899.7|13888.7|13903.7|13892.7|13895.7|13884.7|124
1649431500000|2022-04-08 15:25:00|13898.7|13887.7|13896.7|13885.7|13902.7|13890.7|13892.7|13881.7|139
1649431800000|2022-04-08 15:30:00|13895.7|13884.7|13901.7|13889.7|13902.7|13891.7|13895.7|13883.7|176
1649432100000|2022-04-08 15:35:00|13902.7|13890.7|13892.7|13880.7|13902.7|13890.7|13888.7|13877.7|269
1649432400000|2022-04-08 15:40:00|13891.7|13881.7|13894.7|13882.7|13895.7|13884.7|13888.7|13876.7|170
1649432700000|2022-04-08 15:45:00|13893.7|13883.7|13900.7|13888.7|13904.7|13892.7|13892.7|13881.7|122
1649433000000|2022-04-08 15:50:00|13899.7|13887.7|13895.7|13883.7|13903.7|13892.7|13895.7|13883.7|179
1649433300000|2022-04-08 15:55:00|13894.7|13884.7|13899.7|13887.7|13901.7|13889.7|13894.7|13883.7|192
1649433600000|2022-04-08 16:00:00|13898.7|13888.7|13898.7|13887.7|13904.7|13893.7|13897.7|13885.7|163
1649433900000|2022-04-08 16:05:00|13899.7|13888.7|13895.7|13883.7|13901.7|13890.7|13894.7|13883.7|257
1649434200000|2022-04-08 16:10:00|13894.7|13884.7|13899.7|13887.7|13902.7|13891.7|13894.7|13884.7|172
1649434500000|2022-04-08 16:15:00|13898.7|13888.7|13908.7|13896.7|13909.7|13898.7|13896.7|13885.7|260
1649434800000|2022-04-08 16:20:00|13907.7|13897.7|13912.7|13900.7|13914.7|13903.7|13907.7|13895.7|377
1649435100000|2022-04-08 16:25:00|13911.7|13901.7|13913.7|13901.7|13917.7|13905.7|13911.7|13900.7|188
1649435400000|2022-04-08 16:30:00|13912.7|13902.7|13906.7|13895.7|13914.7|13903.7|13905.7|13894.7|183
1649435700000|2022-04-08 16:35:00|13907.7|13896.7|13909.7|13897.7|13909.7|13897.7|13903.7|13892.7|305
1649436000000|2022-04-08 16:40:00|13908.7|13898.7|13909.7|13897.7|13911.7|13900.7|13905.7|13894.7|170
1649436300000|2022-04-08 16:45:00|13908.7|13898.7|13900.7|13889.7|13910.7|13898.7|13900.7|13888.7|117
1649436600000|2022-04-08 16:50:00|13901.7|13890.7|13908.7|13896.7|13909.7|13898.7|13900.7|13888.7|142
1649436900000|2022-04-08 16:55:00|13907.7|13897.7|13907.7|13896.7|13912.7|13900.7|13905.7|13894.7|119
1649437200000|2022-04-08 17:00:00|13908.7|13895.7|13906.7|13894.7|13909.7|13897.7|13899.7|13888.7|134
1649437500000|2022-04-08 17:05:00|13905.7|13895.7|13905.7|13893.7|13907.7|13896.7|13902.7|13890.7|191
1649437800000|2022-04-08 17:10:00|13906.7|13894.7|13900.7|13888.7|13907.7|13896.7|13899.7|13887.7|136
1649438100000|2022-04-08 17:15:00|13899.7|13887.7|13896.7|13884.7|13900.7|13888.7|13893.7|13882.7|147
1649438400000|2022-04-08 17:20:00|13895.7|13885.7|13893.7|13882.7|13897.7|13886.7|13892.7|13881.7|119
1649438700000|2022-04-08 17:25:00|13892.7|13881.7|13891.7|13880.7|13893.7|13881.7|13888.7|13877.7|212
1649439000000|2022-04-08 17:30:00|13892.7|13881.7|13888.7|13877.7|13893.7|13882.7|13888.7|13877.7|143
1649439300000|2022-04-08 17:35:00|13889.7|13878.7|13890.7|13878.7|13892.7|13881.7|13888.7|13876.7|207
1649439600000|2022-04-08 17:40:00|13891.7|13879.7|13889.7|13878.7|13892.7|13881.7|13888.7|13877.7|190
1649439900000|2022-04-08 17:45:00|13888.7|13877.7|13885.7|13873.7|13891.7|13880.7|13885.7|13873.7|114
1649440200000|2022-04-08 17:50:00|13884.7|13874.7|13887.7|13875.7|13890.7|13879.7|13884.7|13874.7|106
1649440500000|2022-04-08 17:55:00|13886.7|13874.7|13888.7|13877.7|13890.7|13879.7|13885.7|13874.7|101
1649440800000|2022-04-08 18:00:00|13887.7|13876.7|13884.7|13872.7|13889.7|13877.7|13882.7|13870.7|160
1649441100000|2022-04-08 18:05:00|13883.7|13871.7|13883.7|13872.7|13884.7|13873.7|13881.7|13869.7|108
1649441400000|2022-04-08 18:10:00|13884.7|13871.7|13883.7|13872.7|13884.7|13873.7|13881.7|13870.7|105
1649441700000|2022-04-08 18:15:00|13882.7|13871.7|13880.7|13868.7|13883.7|13872.7|13879.7|13868.7|72
1649442000000|2022-04-08 18:20:00|13879.7|13869.7|13879.7|13868.7|13884.7|13873.7|13878.7|13867.7|192
1649442300000|2022-04-08 18:25:00|13878.7|13867.7|13869.7|13857.7|13879.7|13868.7|13868.7|13856.7|366
1649442600000|2022-04-08 18:30:00|13868.7|13858.7|13863.7|13852.7|13868.7|13858.7|13863.7|13851.7|248
1649442900000|2022-04-08 18:35:00|13864.7|13853.7|13868.7|13857.7|13871.7|13859.7|13862.7|13851.7|92
1649443200000|2022-04-08 18:40:00|13867.7|13856.7|13866.2|13856.2|13869.7|13858.7|13863.7|13852.7|72
1649443500000|2022-04-08 18:45:00|13867.2|13857.2|13871.7|13861.7|13872.2|13862.2|13865.2|13855.2|64
1649443800000|2022-04-08 18:50:00|13871.2|13861.2|13880.7|13870.7|13881.2|13871.2|13869.7|13859.7|53
1649444100000|2022-04-08 18:55:00|13881.2|13871.2|13874.2|13864.2|13881.2|13871.2|13873.7|13863.7|97
1649444400000|2022-04-08 19:00:00|13873.7|13863.7|13872.7|13862.7|13875.7|13865.7|13871.2|13861.2|64
1649444700000|2022-04-08 19:05:00|13873.2|13863.2|13869.7|13859.7|13874.7|13864.7|13869.2|13859.2|55
1649445000000|2022-04-08 19:10:00|13869.2|13859.2|13876.2|13866.2|13880.2|13870.2|13868.2|13858.2|134
1649445300000|2022-04-08 19:15:00|13875.7|13865.7|13874.2|13864.2|13884.2|13874.2|13873.7|13863.7|175
1649445600000|2022-04-08 19:20:00|13875.7|13865.7|13875.7|13865.7|13879.2|13869.2|13869.2|13859.2|277
1649445900000|2022-04-08 19:25:00|13876.2|13866.2|13881.2|13871.2|13881.2|13871.2|13875.7|13865.7|118
1649446200000|2022-04-08 19:30:00|13881.7|13871.7|13872.7|13862.7|13883.7|13873.7|13872.2|13862.2|104
1649446500000|2022-04-08 19:35:00|13872.2|13862.2|13866.7|13856.7|13873.2|13863.2|13866.7|13856.7|68
1649446800000|2022-04-08 19:40:00|13867.2|13857.2|13871.7|13861.7|13872.2|13862.2|13865.2|13855.2|81
1649447100000|2022-04-08 19:45:00|13871.2|13861.2|13865.2|13855.2|13876.2|13866.2|13865.2|13855.2|342
1649447400000|2022-04-08 19:50:00|13866.2|13856.2|13862.2|13852.2|13867.7|13857.7|13859.2|13849.2|202
1649447700000|2022-04-08 19:55:00|13862.7|13852.7|13864.7|13854.7|13867.2|13857.2|13860.2|13850.2|342
1649448000000|2022-04-08 20:00:00|13865.2|13855.2|13868.7|13858.7|13870.7|13860.7|13864.7|13854.7|102
1649448300000|2022-04-08 20:05:00|13869.2|13859.2|13874.2|13864.2|13874.7|13864.7|13868.7|13858.7|99
1649448600000|2022-04-08 20:10:00|13874.7|13864.7|13874.7|13864.7|13875.2|13865.2|13873.2|13863.2|60
1649448900000|2022-04-08 20:15:00|13873.2|13863.2|13873.7|13863.7|13874.7|13864.7|13872.2|13862.2|35
1649449200000|2022-04-08 20:20:00|13873.2|13863.2|13875.7|13865.7|13876.2|13866.2|13872.7|13862.7|57
1649449500000|2022-04-08 20:25:00|13876.2|13866.2|13876.7|13866.7|13877.2|13867.2|13875.2|13865.2|53
1649449800000|2022-04-08 20:30:00|13876.2|13866.2|13874.7|13864.7|13876.2|13866.2|13874.2|13864.2|78
1649450100000|2022-04-08 20:35:00|13875.2|13865.2|13876.7|13866.7|13877.2|13867.2|13875.2|13865.2|47
1649450400000|2022-04-08 20:40:00|13876.2|13866.2|13876.2|13866.2|13876.2|13866.2|13875.7|13865.7|29
1649450700000|2022-04-08 20:45:00|13875.7|13865.7|13873.2|13863.2|13875.7|13865.7|13873.2|13863.2|78
1649451000000|2022-04-08 20:50:00|13872.7|13862.7|13872.7|13862.7|13875.7|13865.7|13872.2|13862.2|87
1649451300000|2022-04-08 20:55:00|13873.2|13863.2|13884.7|13860.7|13884.7|13867.7|13871.2|13860.7|111
1649023200000|2022-04-03 22:00:00|13986.5|13962.5|13982|13958|13988.3|13964.3|13981|13957|0
1649023500000|2022-04-03 22:05:00|13982.6|13958.6|13985.7|13961.7|13986.9|13962.9|13982|13958|0
1649023800000|2022-04-03 22:10:00|13985|13961|13983.3|13959.3|13986.6|13962.6|13983.3|13959.3|0
1649024100000|2022-04-03 22:15:00|13984.2|13960.2|13978.4|13954.4|13984.5|13960.5|13976.5|13952.5|0
1649024400000|2022-04-03 22:20:00|13978.1|13954.1|13980.2|13956.2|13980.8|13956.8|13975.9|13951.9|0
1649024700000|2022-04-03 22:25:00|13979.6|13955.6|13978.7|13954.7|13980.2|13956.2|13977.1|13953.1|0
1649025000000|2022-04-03 22:30:00|13978.4|13954.4|13976.5|13952.5|13979|13955|13974.7|13950.7|0
1649025300000|2022-04-03 22:35:00|13975.9|13951.9|13973.1|13949.1|13977.1|13953.1|13972.2|13948.2|0
1649025600000|2022-04-03 22:40:00|13973.4|13949.4|13977.9|13953.9|13979|13955|13973.4|13949.4|0
1649025900000|2022-04-03 22:45:00|13978.2|13954.2|13978.5|13954.5|13979.7|13955.7|13977.5|13953.5|0
1649026200000|2022-04-03 22:50:00|13979.1|13955.1|13980.2|13956.2|13980.2|13956.2|13977.2|13953.2|0
1649026500000|2022-04-03 22:55:00|13979.9|13955.9|13978.1|13954.1|13979.9|13955.9|13977.1|13953.1|0
1649026800000|2022-04-03 23:00:00|13977.8|13953.8|13978.4|13954.4|13979|13955|13977.8|13953.8|0
1649027100000|2022-04-03 23:05:00|13979|13955|13979.6|13955.6|13980.3|13956.3|13978.4|13954.4|0
1649027400000|2022-04-03 23:10:00|13979|13955|13981.5|13957.5|13981.5|13957.5|13978.7|13954.7|0
1649027700000|2022-04-03 23:15:00|13980.9|13956.9|13979|13955|13983.3|13959.3|13979|13955|0
1649028000000|2022-04-03 23:20:00|13978.7|13954.7|13977.6|13953.6|13978.7|13954.7|13975.3|13951.3|0
1649028300000|2022-04-03 23:25:00|13978.2|13954.2|13976.7|13952.7|13978.8|13954.8|13976.7|13952.7|0
1649028600000|2022-04-03 23:30:00|13977|13953|13972.7|13948.7|13977.6|13953.6|13972|13948|0
1649028900000|2022-04-03 23:35:00|13971.4|13947.4|13973.9|13949.9|13975.4|13951.4|13970.8|13946.8|0
1649029200000|2022-04-03 23:40:00|13974.5|13950.5|13971.4|13947.4|13975.1|13951.1|13970.8|13946.8|0
1649029500000|2022-04-03 23:45:00|13972|13948|13963.4|13939.4|13972|13948|13962.8|13938.8|0
1649029800000|2022-04-03 23:50:00|13963.1|13939.1|13965.3|13941.3|13965.9|13941.9|13962.5|13938.5|0
1649030100000|2022-04-03 23:55:00|13964.3|13940.3|13967.9|13943.9|13968.5|13944.5|13964|13940|0
1649030400000|2022-04-04 00:00:00|13968.5|13944.5|13966.3|13942.3|13970.9|13946.9|13964.8|13940.8|0
1649030700000|2022-04-04 00:05:00|13966|13942|13966.5|13942.5|13967.8|13943.8|13964.2|13940.2|0
1649031000000|2022-04-04 00:10:00|13966.2|13942.2|13967.1|13943.1|13967.8|13943.8|13965.3|13941.3|0
1649031300000|2022-04-04 00:15:00|13966.8|13942.8|13955.6|13931.6|13967.8|13943.8|13954.4|13930.4|0
1649031600000|2022-04-04 00:20:00|13955.7|13931.7|13961.8|13937.8|13961.8|13937.8|13951.8|13927.8|0
1649031900000|2022-04-04 00:25:00|13962.7|13938.7|13966.3|13942.3|13968.2|13944.2|13960.4|13936.4|0
1649032200000|2022-04-04 00:30:00|13960.8|13936.8|13954.4|13930.4|13960.8|13936.8|13953.5|13929.5|0
1649032500000|2022-04-04 00:35:00|13951.7|13927.7|13955|13931|13955|13931|13948.3|13924.3|0
1649032800000|2022-04-04 00:40:00|13954.9|13930.9|13955.1|13931.1|13955.6|13931.6|13948.7|13924.7|0
1649033100000|2022-04-04 00:45:00|13956|13932|13957.8|13933.8|13957.8|13933.8|13952.6|13928.6|0
1649033400000|2022-04-04 00:50:00|13957.5|13933.5|13962.7|13938.7|13963.6|13939.6|13957.2|13933.2|0
1649033700000|2022-04-04 00:55:00|13962.4|13938.4|13967.5|13943.5|13968.5|13944.5|13960.8|13936.8|0
1649034000000|2022-04-04 01:00:00|13969|13959|13943.5|13933.5|13971.5|13961.5|13935.5|13925.5|1927
1649034300000|2022-04-04 01:05:00|13947|13937|13998.5|13988.5|13999|13989|13945.5|13935.5|1184
1649034600000|2022-04-04 01:10:00|13997.5|13987.5|14007.5|13997.5|14016|14006|13993.5|13983.5|1351
1649034900000|2022-04-04 01:15:00|14008|13998|14042.5|14032.5|14046.5|14036.5|14006.5|13996.5|1499
1649035200000|2022-04-04 01:20:00|14041.5|14031.5|14036.5|14026.5|14072.5|14062.5|14029|14019|3266
1649035500000|2022-04-04 01:25:00|14038.5|14028.5|14000|13990|14042|14032|13998|13988|1628
1649035800000|2022-04-04 01:30:00|14003|13993|13997.5|13987.5|14023.5|14013.5|13987.5|13977.5|4095
1649036100000|2022-04-04 01:35:00|13998|13988|13990.5|13980.5|14006.5|13996.5|13972.5|13962.5|1757
1649036400000|2022-04-04 01:40:00|13992|13982|14029.5|14019.5|14033|14023|13992|13982|1575
1649036700000|2022-04-04 01:45:00|14031|14021|13996|13986|14038|14028|13996|13986|1320
1649037000000|2022-04-04 01:50:00|13995|13985|14006|13996|14017|14007|13992|13982|1051
1649037300000|2022-04-04 01:55:00|14007|13997|13991|13981|14007|13997|13991|13981|481
1649037600000|2022-04-04 02:00:00|13993|13983|13977|13967|13997|13987|13973|13963|1064
1649037900000|2022-04-04 02:05:00|13979|13969|13975|13965|13984|13974|13972|13962|902
1649038200000|2022-04-04 02:10:00|13974|13964|13974|13964|13989|13979|13974|13964|792
1649038500000|2022-04-04 02:15:00|13975|13965|13985|13975|13986|13976|13970|13960|1068
1649038800000|2022-04-04 02:20:00|13984|13974|13988|13978|13992|13982|13981|13971|917
1649039100000|2022-04-04 02:25:00|13987|13977|13990|13980|13996|13986|13982|13972|855
1649039400000|2022-04-04 02:30:00|13991|13981|13991|13981|14000|13990|13987|13977|1049
1649039700000|2022-04-04 02:35:00|13992|13982|13978|13968|13996|13986|13975|13965|984
1649040000000|2022-04-04 02:40:00|13977|13967|13974|13964|13981|13971|13967|13957|1167
1649040300000|2022-04-04 02:45:00|13973|13963|13992|13982|13994|13984|13973|13963|863
1649040600000|2022-04-04 02:50:00|13993|13983|13996|13986|14002|13992|13987|13977|1415
1649040900000|2022-04-04 02:55:00|13995|13985|13992|13982|14004|13994|13990|13980|704
1649041200000|2022-04-04 03:00:00|13993|13983|13994|13984|14001|13991|13990|13980|796
1649041500000|2022-04-04 03:05:00|13995|13985|14001|13991|14008|13998|13994|13984|1543
1649041800000|2022-04-04 03:10:00|14000|13990|13993|13983|14000|13990|13991|13981|669
1649042100000|2022-04-04 03:15:00|13994|13984|13996|13986|14003|13993|13988|13978|1008
1649042400000|2022-04-04 03:20:00|13997|13987|13987|13977|13997|13987|13984|13974|474
1649042700000|2022-04-04 03:25:00|13986|13976|13980|13970|13991|13981|13980|13970|431
1649043000000|2022-04-04 03:30:00|13981|13971|13970|13960|13981|13971|13963|13953|688
1649043300000|2022-04-04 03:35:00|13971|13961|13971|13961|13974|13964|13963|13953|457
1649043600000|2022-04-04 03:40:00|13970|13960|13962|13952|13971|13961|13950|13940|1675
1649043900000|2022-04-04 03:45:00|13961|13951|13952|13942|13962|13952|13950|13940|359
1649044200000|2022-04-04 03:50:00|13950|13940|13953|13943|13957|13947|13947|13937|392
1649044500000|2022-04-04 03:55:00|13952|13942|13952|13942|13956|13946|13950|13940|414
1649044800000|2022-04-04 04:00:00|13951|13941|13954|13944|13954|13944|13950|13940|144
1649045100000|2022-04-04 04:05:00|13955|13945|13948|13938|13955|13945|13948|13938|105
1649045400000|2022-04-04 04:10:00|13949|13939|13951|13941|13951|13941|13946|13936|154
1649045700000|2022-04-04 04:15:00|13950|13940|13952|13942|13953|13943|13950|13940|172
1649046000000|2022-04-04 04:20:00|13953|13943|13953|13943|13953|13943|13951|13941|110
1649046300000|2022-04-04 04:25:00|13952|13942|13953|13943|13955|13945|13952|13942|50
1649046600000|2022-04-04 04:30:00|13954|13944|13954|13944|13954|13944|13950|13940|112
1649046900000|2022-04-04 04:35:00|13953|13943|13947|13937|13953|13943|13947|13937|199
1649047200000|2022-04-04 04:40:00|13946|13936|13953|13943|13953|13943|13945|13935|128
1649047500000|2022-04-04 04:45:00|13952|13942|13953|13943|13953|13943|13949|13939|76
1649047800000|2022-04-04 04:50:00|13952|13942|13952|13942|13952|13942|13950|13940|80
1649048100000|2022-04-04 04:55:00|13953|13943|13954|13944|13954|13944|13951|13941|115
1649048400000|2022-04-04 05:00:00|13953|13943|13959|13949|13960|13950|13947|13937|1045
1649048700000|2022-04-04 05:05:00|13960|13950|13956|13946|13960|13950|13954|13944|660
1649049000000|2022-04-04 05:10:00|13955|13945|13956|13946|13958|13948|13951|13941|696
1649049300000|2022-04-04 05:15:00|13957|13947|13973|13963|13974|13964|13956|13946|778
1649049600000|2022-04-04 05:20:00|13974|13964|13955|13945|13975|13965|13955|13945|659
1649049900000|2022-04-04 05:25:00|13956|13946|13971|13961|13971|13961|13953|13943|770
1649050200000|2022-04-04 05:30:00|13970|13960|13975|13965|13979|13969|13967|13957|1212
1649050500000|2022-04-04 05:35:00|13976|13966|13981|13971|13989|13979|13970|13960|967
1649050800000|2022-04-04 05:40:00|13982|13972|13985|13975|13986|13976|13978|13968|797
1649051100000|2022-04-04 05:45:00|13986|13976|13984|13974|13991|13981|13981|13971|837
1649051400000|2022-04-04 05:50:00|13983|13973|13976|13966|13983|13973|13971|13961|970
1649051700000|2022-04-04 05:55:00|13977|13967|13985|13975|13989|13979|13974|13964|1168
1649052000000|2022-04-04 06:00:00|13986|13976|13980|13970|13994|13984|13980|13970|1213
1649052300000|2022-04-04 06:05:00|13981|13971|13986|13976|13987|13977|13975|13965|1217
1649052600000|2022-04-04 06:10:00|13988|13978|13975|13965|13990|13980|13975|13965|1124
1649052900000|2022-04-04 06:15:00|13974|13964|13964|13954|13974|13964|13964|13954|725
1649053200000|2022-04-04 06:20:00|13963|13953|13972|13962|13972|13962|13959|13949|643
1649053500000|2022-04-04 06:25:00|13971|13961|13976|13966|13976|13966|13967|13957|587
1649053800000|2022-04-04 06:30:00|13977|13967|13975|13965|13983|13973|13973|13963|1020
1649054100000|2022-04-04 06:35:00|13974|13964|13970|13960|13975|13965|13966|13956|911
1649054400000|2022-04-04 06:40:00|13969|13959|13956|13946|13971|13961|13955|13945|888
1649054700000|2022-04-04 06:45:00|13955|13945|13945|13935|13958|13948|13945|13935|988
1649055000000|2022-04-04 06:50:00|13944|13934|13941|13931|13945|13935|13938|13928|1241
1649055300000|2022-04-04 06:55:00|13940|13930|13934|13924|13943|13933|13933|13923|1363
1649055600000|2022-04-04 07:00:00|13938|13923|13945|13934|13950|13939|13928|13917|1339
1649055900000|2022-04-04 07:05:00|13944|13933|13941|13930|13948|13937|13934|13923|737
1649056200000|2022-04-04 07:10:00|13940|13929|13939|13928|13943|13931|13935|13924|806
1649056500000|2022-04-04 07:15:00|13938|13927|13942|13931|13942|13931|13930|13919|741
1649056800000|2022-04-04 07:20:00|13941|13930|13938|13927|13942|13930|13931|13919|586
1649057100000|2022-04-04 07:25:00|13937|13926|13940|13929|13940|13929|13931|13920|578
1649057400000|2022-04-04 07:30:00|13939|13927|13949|13938|13950|13939|13939|13927|520
1649057700000|2022-04-04 07:35:00|13950|13939|13952|13941|13954|13943|13946|13935|494
1649058000000|2022-04-04 07:40:00|13953|13940|13948|13937|13953|13940|13945|13933|572
1649058300000|2022-04-04 07:45:00|13947|13936|13953|13942|13953|13942|13944|13933|514
1649058600000|2022-04-04 07:50:00|13954|13943|13957|13946|13957|13946|13952|13940|431
1649058900000|2022-04-04 07:55:00|13958|13945|13953|13941|13958|13947|13950|13938|848
1649059200000|2022-04-04 08:00:00|13954|13942|13947|13935|13959|13948|13947|13935|1018
1649059500000|2022-04-04 08:05:00|13946|13934|13942|13931|13947|13935|13941|13929|583
1649059800000|2022-04-04 08:10:00|13943|13932|13940|13929|13944|13933|13938|13927|565
1649060100000|2022-04-04 08:15:00|13939|13928|13942|13931|13944|13933|13936|13925|683
1649060400000|2022-04-04 08:20:00|13941|13930|13936|13925|13941|13930|13932|13920|572
1649060700000|2022-04-04 08:25:00|13935|13924|13939|13927|13940|13928|13933|13922|458
1649061000000|2022-04-04 08:30:00|13946.6|13922.6|13955.9|13931.9|13960.3|13936.3|13946.6|13922.6|0
1649061300000|2022-04-04 08:35:00|13956.2|13932.2|13940.6|13916.6|13958.7|13934.7|13937|13913|40
1649061600000|2022-04-04 08:40:00|13940|13916|13935.4|13911.4|13942.8|13918.8|13933.6|13909.6|0
1649061900000|2022-04-04 08:45:00|13935.7|13911.7|13947.6|13923.6|13949.8|13925.8|13935.7|13911.7|0
1649062200000|2022-04-04 08:50:00|13947.8|13923.8|13949.2|13925.2|13949.8|13925.8|13943.7|13919.7|0
1649062500000|2022-04-04 08:55:00|13949.5|13925.5|13945.2|13921.2|13950.1|13926.1|13944|13920|0
1649062800000|2022-04-04 09:00:00|13944.9|13920.9|13951|13939|13952|13941|13938|13920.9|169
1649063100000|2022-04-04 09:05:00|13952|13940|13958|13946|13961|13949|13950|13939|128
1649063400000|2022-04-04 09:10:00|13959|13947|13966|13954|13968|13957|13959|13947|160
1649063700000|2022-04-04 09:15:00|13967|13955|13965|13954|13970|13958|13962|13951|202
1649064000000|2022-04-04 09:20:00|13966|13953|13955|13944|13966|13954|13955|13944|81
1649064300000|2022-04-04 09:25:00|13953|13942|13950|13939|13953|13942|13950|13939|90
1649064600000|2022-04-04 09:30:00|13951|13938|13947|13935|13953|13941|13944|13932|165
1649064900000|2022-04-04 09:35:00|13946|13934|13955|13944|13956|13945|13945|13934|51
1649065200000|2022-04-04 09:40:00|13956|13945|13954|13943|13959|13947|13954|13943|143
1649065500000|2022-04-04 09:45:00|13953|13942|13956|13945|13957|13946|13952|13941|136
1649065800000|2022-04-04 09:50:00|13957|13946|13956|13945|13957|13946|13955|13944|106
1649066100000|2022-04-04 09:55:00|13955|13944|13958|13947|13960|13949|13955|13944|119
1649066400000|2022-04-04 10:00:00|13959|13948|13958|13947|13962|13951|13957|13946|70
1649066700000|2022-04-04 10:05:00|13959|13948|13966|13955|13969|13957|13959|13948|225
1649067000000|2022-04-04 10:10:00|13967|13956|13971|13960|13974|13962|13966|13956|312
1649067300000|2022-04-04 10:15:00|13972|13961|13968|13957|13979|13967|13968|13957|162
1649067600000|2022-04-04 10:20:00|13967|13956|13970|13959|13971|13960|13962|13951|84
1649067900000|2022-04-04 10:25:00|13969|13958|13967|13956|13971|13959|13965|13954|74
1649068200000|2022-04-04 10:30:00|13968|13954|13966|13954|13968|13954|13964|13953|33
1649068500000|2022-04-04 10:35:00|13967|13955|13966|13955|13967|13955|13964|13953|54
1649068800000|2022-04-04 10:40:00|13965|13954|13966|13954|13967|13956|13965|13954|58
1649069100000|2022-04-04 10:45:00|13967|13955|13966|13955|13967|13956|13965|13954|43
1649069400000|2022-04-04 10:50:00|13965|13954|13966|13955|13967|13956|13965|13954|58
1649069700000|2022-04-04 10:55:00|13967|13954|13965|13954|13968|13957|13964|13953|97
1649070000000|2022-04-04 11:00:00|13966|13955|13966|13955|13966|13955|13964|13953|63
1649070300000|2022-04-04 11:05:00|13967|13956|13970|13959|13970|13959|13967|13956|172
1649070600000|2022-04-04 11:10:00|13971|13960|13968|13957|13971|13960|13967|13956|111
1649070900000|2022-04-04 11:15:00|13967|13956|13972|13961|13975|13963|13967|13955|157
1649071200000|2022-04-04 11:20:00|13971|13960|13972|13961|13973|13962|13971|13960|68
1649071500000|2022-04-04 11:25:00|13971|13960|13970|13959|13971|13961|13969|13958|66
1649071800000|2022-04-04 11:30:00|13969|13958|13969|13958|13970|13959|13968|13957|50
1649072100000|2022-04-04 11:35:00|13968|13957|13967|13956|13968|13957|13964|13953|84
1649072400000|2022-04-04 11:40:00|13963|13952|13958|13947|13964|13953|13957|13946|181
1649072700000|2022-04-04 11:45:00|13957|13946|13957|13946|13959|13947|13954|13942|94
1649073000000|2022-04-04 11:50:00|13958|13945|13958|13947|13959|13947|13956|13944|87
1649073300000|2022-04-04 11:55:00|13959|13948|13963|13952|13965|13954|13958|13947|163
1649073600000|2022-04-04 12:00:00|13962|13951|13976|13965|13979|13967|13962|13951|367
1649073900000|2022-04-04 12:05:00|13975|13964|13963|13952|13975|13964|13962|13951|254
1649074200000|2022-04-04 12:10:00|13962|13950|13968|13957|13970|13959|13960|13949|64
1649074500000|2022-04-04 12:15:00|13967|13956|13970|13959|13971|13960|13967|13956|72
1649074800000|2022-04-04 12:20:00|13971|13960|13972|13961|13974|13963|13969|13957|142
1649075100000|2022-04-04 12:25:00|13971|13960|13963|13952|13971|13961|13963|13952|135
1649075400000|2022-04-04 12:30:00|13962|13951|13967|13956|13969|13958|13962|13951|74
1649075700000|2022-04-04 12:35:00|13968|13957|13965|13953|13970|13958|13965|13953|57
1649076000000|2022-04-04 12:40:00|13964|13952|13967|13955|13968|13956|13962|13951|147
1649076300000|2022-04-04 12:45:00|13966|13954|13966|13954|13968|13956|13962|13951|87
1649076600000|2022-04-04 12:50:00|13967|13955|13972|13961|13973|13962|13967|13955|85
1649076900000|2022-04-04 12:55:00|13971|13960|13970|13959|13973|13962|13970|13959|66
1649077200000|2022-04-04 13:00:00|13971|13960|13976|13965|13978|13967|13970|13960|96
1649077500000|2022-04-04 13:05:00|13975|13964|13973|13962|13976|13965|13973|13962|101
1649077800000|2022-04-04 13:10:00|13974|13963|13987|13976|13989|13978|13971|13960|243
1649078100000|2022-04-04 13:15:00|13986|13975|13993|13982|13993|13982|13986|13975|393
1649078400000|2022-04-04 13:20:00|13994|13983|13994|13983|13999|13987|13990|13979|379
1649078700000|2022-04-04 13:25:00|13993|13982|13998|13987|13999|13988|13992|13981|517
1649079000000|2022-04-04 13:30:00|13997|13985|13972|13961|14004|13992|13968|13957|1110
1649079300000|2022-04-04 13:35:00|13971|13960|13973|13962|13978|13967|13966|13955|792
1649079600000|2022-04-04 13:40:00|13975|13963|13993|13982|13999|13988|13974|13962|776
1649079900000|2022-04-04 13:45:00|13994|13983|14015|14004|14015|14004|13993|13982|523
1649080200000|2022-04-04 13:50:00|14016|14003|14021|14010|14030|14019|14007|13996|755
1649080500000|2022-04-04 13:55:00|14022|14011|14020|14009|14035|14024|14018|14007|536
1649080800000|2022-04-04 14:00:00|14021|14010|14011|14000|14025|14014|14004|13992|722
1649081100000|2022-04-04 14:05:00|14012|14002|14018|14007|14022|14011|14009|13998|315
1649081400000|2022-04-04 14:10:00|14017|14006|14024|14013|14037|14026|14015|14004|570
1649081700000|2022-04-04 14:15:00|14023|14012|14011|14000|14023|14012|14003|13992|289
1649082000000|2022-04-04 14:20:00|14012|13999|14015|14003|14019|14008|14005|13993|264
1649082300000|2022-04-04 14:25:00|14014|14004|14026|14015|14027|14016|14008|13997|304
1649082600000|2022-04-04 14:30:00|14027|14014|14023|14012|14027|14016|14016|14005|410
1649082900000|2022-04-04 14:35:00|14024|14013|14034|14023|14034|14023|14021|14009|298
1649083200000|2022-04-04 14:40:00|14033|14022|14031|14020|14035|14024|14028|14017|344
1649083500000|2022-04-04 14:45:00|14032|14021|14035|14024|14037|14026|14028|14017|236
1649083800000|2022-04-04 14:50:00|14036|14025|14040|14029|14046|14035|14035|14024|511
1649084100000|2022-04-04 14:55:00|14041|14030|14038|14027|14042|14031|14028|14017|205
1649084400000|2022-04-04 15:00:00|14037|14026|14050|14039|14051|14040|14037|14026|378
1649084700000|2022-04-04 15:05:00|14049|14038|14051|14040|14055|14044|14045|14033|325
1649085000000|2022-04-04 15:10:00|14052|14041|14051|14040|14053|14041|14042|14031|196
1649085300000|2022-04-04 15:15:00|14052|14041|14052|14041|14055|14044|14051|14040|335
1649085600000|2022-04-04 15:20:00|14051|14040|14051|14040|14051|14040|14044|14033|256
1649085900000|2022-04-04 15:25:00|14052|14041|14048|14036|14055|14044|14045|14034|170
1649086200000|2022-04-04 15:30:00|14047|14037|14039|14027|14048|14037|14038|14027|307
1649086500000|2022-04-04 15:35:00|14038|14026|14048|14037|14048|14037|14037|14026|211
1649086800000|2022-04-04 15:40:00|14047|14036|14050|14039|14054|14043|14047|14036|121
1649087100000|2022-04-04 15:45:00|14051|14038|14048|14037|14054|14043|14047|14036|147
1649087400000|2022-04-04 15:50:00|14049|14038|14056|14045|14056|14045|14048|14036|126
1649087700000|2022-04-04 15:55:00|14057|14046|14049|14038|14059|14048|14049|14038|215
1649088000000|2022-04-04 16:00:00|14050|14037|14055|14044|14063|14052|14047|14036|370
1649088300000|2022-04-04 16:05:00|14054|14043|14053|14041|14054|14043|14048|14036|103
1649088600000|2022-04-04 16:10:00|14052|14040|14056|14044|14057|14045|14050|14039|105
1649088900000|2022-04-04 16:15:00|14055|14045|14048|14036|14056|14045|14048|14036|89
1649089200000|2022-04-04 16:20:00|14049|14037|14042|14031|14049|14038|14041|14030|128
1649089500000|2022-04-04 16:25:00|14041|14030|14052|14041|14053|14041|14040|14029|161
1649089800000|2022-04-04 16:30:00|14051|14040|14054|14042|14055|14044|14051|14040|101
1649090100000|2022-04-04 16:35:00|14053|14043|14043|14032|14056|14044|14043|14032|133
1649090400000|2022-04-04 16:40:00|14042|14031|14036|14025|14043|14031|14036|14024|84
1649090700000|2022-04-04 16:45:00|14037|14024|14032|14021|14041|14030|14030|14019|281
1649091000000|2022-04-04 16:50:00|14031|14020|14036|14024|14037|14025|14031|14019|116
1649091300000|2022-04-04 16:55:00|14035|14023|14041|14030|14043|14032|14034|14023|126
1649091600000|2022-04-04 17:00:00|14040|14029|14039|14028|14042|14030|14035|14023|185
1649091900000|2022-04-04 17:05:00|14040|14029|14039|14028|14045|14034|14039|14028|217
1649092200000|2022-04-04 17:10:00|14040|14027|14042|14031|14042|14031|14038|14027|92
1649092500000|2022-04-04 17:15:00|14043|14032|14045|14034|14045|14034|14041|14030|180
1649092800000|2022-04-04 17:20:00|14046|14035|14051|14039|14051|14040|14045|14034|178
1649093100000|2022-04-04 17:25:00|14050|14038|14050|14039|14053|14042|14049|14038|114
1649093400000|2022-04-04 17:30:00|14049|14038|14049|14038|14051|14039|14046|14035|53
1649093700000|2022-04-04 17:35:00|14050|14039|14047|14036|14051|14040|14047|14035|62
1649094000000|2022-04-04 17:40:00|14048|14037|14049|14038|14049|14038|14045|14034|62
1649094300000|2022-04-04 17:45:00|14050|14039|14054|14043|14054|14043|14050|14038|42
1649094600000|2022-04-04 17:50:00|14055|14044|14051|14040|14057|14045|14051|14040|125
1649094900000|2022-04-04 17:55:00|14052|14041|14056|14045|14056|14045|14052|14041|34
1649095200000|2022-04-04 18:00:00|14057|14044|14059|14047|14059|14048|14055|14044|89
1649095500000|2022-04-04 18:05:00|14058|14048|14052|14041|14059|14048|14051|14040|152
1649095800000|2022-04-04 18:10:00|14053|14042|14054|14043|14055|14044|14052|14041|88
1649096100000|2022-04-04 18:15:00|14053|14042|14056|14044|14057|14046|14051|14040|65
1649096400000|2022-04-04 18:20:00|14055|14045|14056|14045|14057|14046|14055|14043|108
1649096700000|2022-04-04 18:25:00|14057|14046|14062|14051|14062|14051|14057|14046|116
1649097000000|2022-04-04 18:30:00|14061|14050|14062|14051|14064|14053|14058|14046|128
1649097300000|2022-04-04 18:35:00|14063|14050|14061|14050|14063|14052|14060|14049|44
1649097600000|2022-04-04 18:40:00|14062|14049|14058.5|14048.5|14062|14051|14058|14046|122
1649097900000|2022-04-04 18:45:00|14059|14049|14056.5|14046.5|14059.5|14049.5|14055.5|14045.5|127
1649098200000|2022-04-04 18:50:00|14056|14046|14057.5|14047.5|14057.5|14047.5|14055.5|14045.5|70
1649098500000|2022-04-04 18:55:00|14057|14047|14054.5|14044.5|14057.5|14047.5|14054|14044|82
1649098800000|2022-04-04 19:00:00|14054|14044|14054.5|14044.5|14055|14045|14050|14040|42
1649099100000|2022-04-04 19:05:00|14055.5|14045.5|14052.5|14042.5|14056.5|14046.5|14052|14042|42
1649099400000|2022-04-04 19:10:00|14054|14044|14051.5|14041.5|14054.5|14044.5|14051.5|14041.5|149
1649099700000|2022-04-04 19:15:00|14050.5|14040.5|14050|14040|14051.5|14041.5|14049|14039|46
1649100000000|2022-04-04 19:20:00|14050.5|14040.5|14052.5|14042.5|14058.5|14048.5|14050.5|14040.5|149
1649100300000|2022-04-04 19:25:00|14052|14042|14051|14041|14053.5|14043.5|14050.5|14040.5|51
1649100600000|2022-04-04 19:30:00|14050.5|14040.5|14050|14040|14051.5|14041.5|14047.5|14037.5|80
1649100900000|2022-04-04 19:35:00|14049.5|14039.5|14051.5|14041.5|14051.5|14041.5|14049|14039|18
1649101200000|2022-04-04 19:40:00|14051|14041|14049.5|14039.5|14059|14049|14049.5|14039.5|264
1649101500000|2022-04-04 19:45:00|14049|14039|14055|14045|14059.5|14049.5|14048.5|14038.5|136
1649101800000|2022-04-04 19:50:00|14058|14048|14062|14052|14067|14057|14055.5|14045.5|353
1649102100000|2022-04-04 19:55:00|14061|14051|14068|14058|14069|14059|14057|14047|348
1649102400000|2022-04-04 20:00:00|14067.5|14057.5|14059.5|14049.5|14069|14059|14059.5|14049.5|124
1649102700000|2022-04-04 20:05:00|14059|14049|14062.5|14052.5|14062.5|14052.5|14058|14048|18
1649103000000|2022-04-04 20:10:00|14062|14052|14059|14049|14062|14052|14058.5|14048.5|15
1649103300000|2022-04-04 20:15:00|14060|14050|14061|14051|14062|14052|14060|14050|28
1649103600000|2022-04-04 20:20:00|14061.5|14051.5|14061|14051|14063|14053|14060.5|14050.5|11
1649103900000|2022-04-04 20:25:00|14060.5|14050.5|14060.5|14050.5|14062|14052|14060|14050|13
1649104200000|2022-04-04 20:30:00|14060|14050|14056.5|14046.5|14060|14050|14055.5|14045.5|6
1649104500000|2022-04-04 20:35:00|14056|14046|14056|14046|14056.5|14046.5|14054.5|14044.5|18
1649104800000|2022-04-04 20:40:00|14057|14047|14063|14053|14064|14054|14057|14047|36
1649105100000|2022-04-04 20:45:00|14062.5|14052.5|14061.5|14051.5|14064.5|14054.5|14060|14050|54
1649105400000|2022-04-04 20:50:00|14060|14050|14058.5|14048.5|14060.5|14050.5|14058.5|14048.5|23
1649105700000|2022-04-04 20:55:00|14059|14049|14059|14049|14061|14051|14059|14049|9
1649106000000|2022-04-04 21:00:00|14054|14044|14046|14036|14061|14051|14042|14032|11
1649106300000|2022-04-04 21:05:00|14047|14037|14047.5|14037.5|14048|14038|14046.5|14036.5|5
1649106600000|2022-04-04 21:10:00|14046.5|14036.5|14045|14035|14047.5|14037.5|14041|14031|5
1649106900000|2022-04-04 21:15:00|14062.7|14038.7|14062.8|14038.8|14062.9|14038.9|14062.1|14038.1|0
1649107200000|2022-04-04 21:20:00|14062.7|14038.7|14063.3|14039.3|14063.3|14039.3|14062.2|14038.2|0
1649107500000|2022-04-04 21:25:00|14064.2|14040.2|14065.2|14041.2|14065.3|14041.3|14063.3|14039.3|0
1649107800000|2022-04-04 21:30:00|14065.3|14041.3|14064.4|14040.4|14065.3|14041.3|14064.1|14040.1|0
1649108100000|2022-04-04 21:35:00|14064.7|14040.7|14063.5|14039.5|14064.7|14040.7|14063.5|14039.5|0
1649108400000|2022-04-04 21:40:00|14063.4|14039.4|14063.2|14039.2|14063.7|14039.7|14062.2|14038.2|0
1649108700000|2022-04-04 21:45:00|14063.1|14039.1|14063.1|14039.1|14063.3|14039.3|14063.1|14039.1|0
1649109000000|2022-04-04 21:50:00|14063.2|14039.2|14063.1|14039.1|14063.2|14039.2|14063.1|14039.1|0
1649109300000|2022-04-04 21:55:00|14063.3|14039.3|14064.4|14040.4|14064.4|14040.4|14063.3|14039.3|0
1649109600000|2022-04-04 22:00:00|14064.2|14040.2|14062|14038|14064.2|14040.2|14060.2|14036.2|0
1649109900000|2022-04-04 22:05:00|14061.4|14037.4|14062|14038|14063.2|14039.2|14060.7|14036.7|0
1649110200000|2022-04-04 22:10:00|14061.4|14037.4|14062.7|14038.7|14063.2|14039.2|14061|14037|0
1649110500000|2022-04-04 22:15:00|14063.3|14039.3|14060.8|14036.8|14063.3|14039.3|14060.2|14036.2|0
1649110800000|2022-04-04 22:20:00|14061.1|14037.1|14060.2|14036.2|14061.5|14037.5|14060.2|14036.2|0
1649111100000|2022-04-04 22:25:00|14060.5|14036.5|14061.5|14037.5|14062.1|14038.1|14059.6|14035.6|0
1649111400000|2022-04-04 22:30:00|14061.1|14037.1|14060.2|14036.2|14061.5|14037.5|14059.6|14035.6|0
1649111700000|2022-04-04 22:35:00|14059.9|14035.9|14058.2|14034.2|14060.2|14036.2|14058.2|14034.2|0
1649112000000|2022-04-04 22:40:00|14057.6|14033.6|14058.2|14034.2|14058.9|14034.9|14057.6|14033.6|0
1649112300000|2022-04-04 22:45:00|14058.9|14034.9|14059.5|14035.5|14060.1|14036.1|14058.9|14034.9|0
1649112600000|2022-04-04 22:50:00|14059.8|14035.8|14058.9|14034.9|14059.8|14035.8|14058.2|14034.2|0
1649112900000|2022-04-04 22:55:00|14059.5|14035.5|14059.1|14035.1|14059.5|14035.5|14058.5|14034.5|0
1649113200000|2022-04-04 23:00:00|14058.5|14034.5|14059.1|14035.1|14059.4|14035.4|14058.5|14034.5|0
1649113500000|2022-04-04 23:05:00|14058.5|14034.5|14059.1|14035.1|14059.8|14035.8|14057.9|14033.9|0
1649113800000|2022-04-04 23:10:00|14058.8|14034.8|14057.9|14033.9|14059.1|14035.1|14057.9|14033.9|0
1649114100000|2022-04-04 23:15:00|14058.5|14034.5|14058.5|14034.5|14058.5|14034.5|14057.9|14033.9|0
1649114400000|2022-04-04 23:20:00|14057.9|14033.9|14057.9|14033.9|14058.5|14034.5|14057.3|14033.3|0
1649114700000|2022-04-04 23:25:00|14058.5|14034.5|14058.5|14034.5|14058.5|14034.5|14057.3|14033.3|0
1649115000000|2022-04-04 23:30:00|14058.8|14034.8|14062.2|14038.2|14062.2|14038.2|14058.5|14034.5|0
1649115300000|2022-04-04 23:35:00|14061.6|14037.6|14061.6|14037.6|14062.2|14038.2|14061|14037|0
1649115600000|2022-04-04 23:40:00|14061|14037|14061|14037|14061.6|14037.6|14059.8|14035.8|0
1649115900000|2022-04-04 23:45:00|14060.4|14036.4|14048.1|14024.1|14061|14037|14048.1|14024.1|0
1649116200000|2022-04-04 23:50:00|14048.7|14024.7|14048.1|14024.1|14048.7|14024.7|14047.5|14023.5|0
1649116500000|2022-04-04 23:55:00|14048.7|14024.7|14040.5|14016.5|14050.8|14026.8|14040.5|14016.5|0
1649116800000|2022-04-05 00:00:00|14041.1|14017.1|14035.6|14011.6|14041.1|14017.1|14035.6|14011.6|0
1649117100000|2022-04-05 00:05:00|14036.2|14012.2|14036.7|14012.7|14037.9|14013.9|14035.5|14011.5|0
1649117400000|2022-04-05 00:10:00|14037|14013|14037.3|14013.3|14038.8|14014.8|14036.4|14012.4|0
1649117700000|2022-04-05 00:15:00|14037|14013|14038.5|14014.5|14040.3|14016.3|14033.6|14009.6|0
1649118000000|2022-04-05 00:20:00|14038.3|14014.3|14016.5|13992.5|14040.6|14016.6|14016.5|13992.5|0
1649118300000|2022-04-05 00:25:00|14016.8|13992.8|14016.7|13992.7|14017.1|13993.1|14014|13990|0
1649118600000|2022-04-05 00:30:00|14017|13993|14019.5|13995.5|14019.8|13995.8|14014.6|13990.6|0
1649118900000|2022-04-05 00:35:00|14019.6|13995.6|14017.6|13993.6|14021.9|13997.9|14017.6|13993.6|0
1649119200000|2022-04-05 00:40:00|14018.5|13994.5|14019.7|13995.7|14019.7|13995.7|14016.5|13992.5|0
1649119500000|2022-04-05 00:45:00|14019.5|13995.5|14016.9|13992.9|14019.7|13995.7|14014.5|13990.5|0
1649119800000|2022-04-05 00:50:00|14017.1|13993.1|14017.2|13993.2|14020.3|13996.3|14014.8|13990.8|0
1649120100000|2022-04-05 00:55:00|14017.4|13993.4|14042.4|14018.4|14042.4|14018.4|14016.9|13992.9|0
1649120400000|2022-04-05 01:00:00|14039|14029|14055|14045|14063.5|14053.5|14030.5|14020.5|871
1649120700000|2022-04-05 01:05:00|14054.5|14044.5|14038.5|14028.5|14056|14046|14038.5|14028.5|696
1649121000000|2022-04-05 01:10:00|14039|14029|14023.5|14013.5|14039.5|14029.5|14020|14010|887
1649121300000|2022-04-05 01:15:00|14023|14013|14009.5|13999.5|14024.5|14014.5|14007.5|13997.5|1002
1649121600000|2022-04-05 01:20:00|14010|14000|14010|14000|14016.5|14006.5|14004.5|13994.5|559
1649121900000|2022-04-05 01:25:00|14010.5|14000.5|14006.5|13996.5|14012.5|14002.5|13999.5|13989.5|490
1649122200000|2022-04-05 01:30:00|14007|13997|14018.5|14008.5|14021|14011|14005.5|13995.5|795
1649122500000|2022-04-05 01:35:00|14016.5|14006.5|14036|14026|14036.5|14026.5|14016.5|14006.5|899
1649122800000|2022-04-05 01:40:00|14036.5|14026.5|14030.5|14020.5|14037.5|14027.5|14024.5|14014.5|1281
1649123100000|2022-04-05 01:45:00|14031|14021|14038|14028|14045|14035|14031|14021|424
1649123400000|2022-04-05 01:50:00|14039|14029|14044|14034|14044|14034|14038|14028|238
1649123700000|2022-04-05 01:55:00|14043|14033|14039|14029|14044|14034|14039|14029|346
1649124000000|2022-04-05 02:00:00|14040|14030|14044|14034|14045|14035|14038|14028|301
1649124300000|2022-04-05 02:05:00|14045|14035|14044|14034|14046|14036|14041|14031|242
1649124600000|2022-04-05 02:10:00|14043|14033|14044|14034|14047|14037|14042|14032|301
1649124900000|2022-04-05 02:15:00|14043|14033|14040|14030|14045|14035|14036|14026|313
1649125200000|2022-04-05 02:20:00|14039|14029|14037|14027|14041|14031|14036|14026|252
1649125500000|2022-04-05 02:25:00|14038|14028|14023|14013|14038|14028|14023|14013|438
1649125800000|2022-04-05 02:30:00|14024|14014|14030|14020|14034|14024|14023|14013|344
1649126100000|2022-04-05 02:35:00|14029|14019|14025|14015|14032|14022|14023|14013|298
1649126400000|2022-04-05 02:40:00|14023|14013|14017|14007|14023|14013|14015|14005|264
1649126700000|2022-04-05 02:45:00|14015|14005|14019|14009|14019|14009|14013|14003|122
1649127000000|2022-04-05 02:50:00|14018|14008|14026|14016|14026|14016|14018|14008|121
1649127300000|2022-04-05 02:55:00|14024|14014|14026|14016|14031|14021|14024|14014|195
1649127600000|2022-04-05 03:00:00|14027|14017|14028|14018|14029|14019|14026|14016|156
1649127900000|2022-04-05 03:05:00|14029|14019|14033|14023|14037|14027|14029|14019|300
1649128200000|2022-04-05 03:10:00|14034|14024|14034|14024|14038|14028|14032|14022|218
1649128500000|2022-04-05 03:15:00|14033|14023|14037|14027|14039|14029|14030|14020|176
1649128800000|2022-04-05 03:20:00|14038|14028|14037|14027|14041|14031|14035|14025|193
1649129100000|2022-04-05 03:25:00|14038|14028|14032|14022|14039|14029|14032|14022|169
1649129400000|2022-04-05 03:30:00|14033|14023|14029|14019|14033|14023|14027|14017|118
1649129700000|2022-04-05 03:35:00|14028|14018|14031.5|14021.5|14034.5|14024.5|14028|14018|71
1649130000000|2022-04-05 03:40:00|14032.5|14022.5|14031.5|14021.5|14033.5|14023.5|14031.5|14021.5|79
1649130300000|2022-04-05 03:45:00|14032.5|14022.5|14034.5|14024.5|14036.5|14026.5|14030.5|14020.5|136
1649130600000|2022-04-05 03:50:00|14033.5|14023.5|14034.5|14024.5|14036.5|14026.5|14033.5|14023.5|85
1649130900000|2022-04-05 03:55:00|14035.5|14025.5|14037.5|14027.5|14038.5|14028.5|14035.5|14025.5|77
1649131200000|2022-04-05 04:00:00|14038.5|14028.5|14038.5|14028.5|14038.5|14028.5|14036.5|14026.5|58
1649131500000|2022-04-05 04:05:00|14037.5|14027.5|14035.5|14025.5|14038.5|14028.5|14033.5|14023.5|148
1649131800000|2022-04-05 04:10:00|14033.5|14023.5|14035.5|14025.5|14036.5|14026.5|14032.5|14022.5|136
1649132100000|2022-04-05 04:15:00|14036.5|14026.5|14035.5|14025.5|14036.5|14026.5|14034.5|14024.5|52
1649132400000|2022-04-05 04:20:00|14034.5|14024.5|14035.5|14025.5|14036.5|14026.5|14033.5|14023.5|40
1649132700000|2022-04-05 04:25:00|14036.5|14026.5|14035.5|14025.5|14036.5|14026.5|14034.5|14024.5|91
1649133000000|2022-04-05 04:30:00|14036.5|14026.5|14037.5|14027.5|14039.5|14029.5|14035.5|14025.5|102
1649133300000|2022-04-05 04:35:00|14036.5|14026.5|14036.5|14026.5|14038.5|14028.5|14035.5|14025.5|68
1649133600000|2022-04-05 04:40:00|14035.5|14025.5|14034.5|14024.5|14036.5|14026.5|14033.5|14023.5|22
1649133900000|2022-04-05 04:45:00|14035.5|14025.5|14036.5|14026.5|14036.5|14026.5|14033.5|14023.5|29
1649134200000|2022-04-05 04:50:00|14035.5|14025.5|14038.5|14028.5|14038.5|14028.5|14035.5|14025.5|38
1649134500000|2022-04-05 04:55:00|14037.5|14027.5|14041.5|14031.5|14041.5|14031.5|14037.5|14027.5|101
1649134800000|2022-04-05 05:00:00|14040.5|14030.5|14046.5|14036.5|14046.5|14036.5|14039.5|14029.5|169
1649135100000|2022-04-05 05:05:00|14045.5|14035.5|14044.5|14034.5|14046.5|14036.5|14043.5|14033.5|137
1649135400000|2022-04-05 05:10:00|14043.5|14033.5|14046.5|14036.5|14047.5|14037.5|14041.5|14031.5|154
1649135700000|2022-04-05 05:15:00|14045.5|14035.5|14047.5|14037.5|14049.5|14039.5|14044.5|14034.5|602
1649136000000|2022-04-05 05:20:00|14048.5|14038.5|14051.5|14041.5|14051.5|14041.5|14046.5|14036.5|226
1649136300000|2022-04-05 05:25:00|14050.5|14040.5|14050.5|14040.5|14051.5|14041.5|14045.5|14035.5|254
1649136600000|2022-04-05 05:30:00|14048.5|14038.5|14047.5|14037.5|14050.5|14040.5|14046.5|14036.5|82
1649136900000|2022-04-05 05:35:00|14048.5|14038.5|14048.5|14038.5|14050.5|14040.5|14047.5|14037.5|58
1649137200000|2022-04-05 05:40:00|14047.5|14037.5|14048.5|14038.5|14049.5|14039.5|14047.5|14037.5|61
1649137500000|2022-04-05 05:45:00|14049.5|14039.5|14044.5|14034.5|14049.5|14039.5|14044.5|14034.5|48
1649137800000|2022-04-05 05:50:00|14045.5|14035.5|14044.5|14034.5|14047.5|14037.5|14044.5|14034.5|43
1649138100000|2022-04-05 05:55:00|14046.5|14036.5|14045.5|14035.5|14049.5|14039.5|14042.5|14032.5|82
1649138400000|2022-04-05 06:00:00|14044.5|14034.5|14052.5|14042.5|14052.5|14042.5|14044.5|14034.5|220
1649138700000|2022-04-05 06:05:00|14051.5|14041.5|14049.5|14039.5|14053.5|14043.5|14048.5|14038.5|205
1649139000000|2022-04-05 06:10:00|14048.5|14038.5|14048.5|14038.5|14050.5|14040.5|14048.5|14038.5|58
1649139300000|2022-04-05 06:15:00|14047.5|14037.5|14046.5|14036.5|14050.5|14040.5|14046.5|14036.5|213
1649139600000|2022-04-05 06:20:00|14047.5|14037.5|14049.5|14039.5|14049.5|14039.5|14044.5|14034.5|111
1649139900000|2022-04-05 06:25:00|14048.5|14038.5|14046.5|14036.5|14048.5|14038.5|14045.5|14035.5|47
1649140200000|2022-04-05 06:30:00|14045.5|14035.5|14045.5|14035.5|14045.5|14035.5|14043.5|14033.5|58
1649140500000|2022-04-05 06:35:00|14046.5|14036.5|14043.5|14033.5|14046.5|14036.5|14043.5|14033.5|55
1649140800000|2022-04-05 06:40:00|14042.5|14032.5|14041.5|14031.5|14043.5|14033.5|14040.5|14030.5|75
1649141100000|2022-04-05 06:45:00|14040.5|14030.5|14043.5|14033.5|14047.5|14037.5|14040.5|14030.5|231
1649141400000|2022-04-05 06:50:00|14044.5|14034.5|14046.5|14036.5|14047.5|14037.5|14041.5|14031.5|84
1649141700000|2022-04-05 06:55:00|14045.5|14035.5|14039.5|14029.5|14045.5|14035.5|14037.5|14027.5|387
1649142000000|2022-04-05 07:00:00|14040.5|14030.5|14053.5|14041.5|14054.5|14043.5|14040.5|14028.5|702
1649142300000|2022-04-05 07:05:00|14052.5|14040.5|14059.5|14047.5|14059.5|14047.5|14050.5|14038.5|404
1649142600000|2022-04-05 07:10:00|14058.5|14048.5|14061.5|14050.5|14063.5|14052.5|14054.5|14043.5|380
1649142900000|2022-04-05 07:15:00|14062.5|14051.5|14068.5|14057.5|14068.5|14057.5|14058.5|14047.5|210
1649143200000|2022-04-05 07:20:00|14067.5|14056.5|14065.5|14054.5|14069.5|14058.5|14063.5|14052.5|148
1649143500000|2022-04-05 07:25:00|14066.5|14053.5|14067.5|14056.5|14068.5|14057.5|14061.5|14050.5|646
1649143800000|2022-04-05 07:30:00|14066.5|14055.5|14065.5|14054.5|14070.5|14059.5|14062.5|14050.5|401
1649144100000|2022-04-05 07:35:00|14064.5|14053.5|14065.5|14054.5|14068.5|14056.5|14064.5|14052.5|160
1649144400000|2022-04-05 07:40:00|14064.5|14053.5|14067.5|14055.5|14070.5|14059.5|14060.5|14049.5|368
1649144700000|2022-04-05 07:45:00|14066.5|14056.5|14061.5|14049.5|14067.5|14056.5|14060.5|14049.5|161
1649145000000|2022-04-05 07:50:00|14060.5|14048.5|14064.5|14053.5|14064.5|14053.5|14057.5|14046.5|293
1649145300000|2022-04-05 07:55:00|14065.5|14054.5|14064.5|14053.5|14067.5|14056.5|14062.5|14051.5|249
1649145600000|2022-04-05 08:00:00|14065.5|14054.5|14076.5|14065.5|14077.5|14066.5|14064.5|14053.5|580
1649145900000|2022-04-05 08:05:00|14075.5|14064.5|14079.5|14068.5|14080.5|14069.5|14074.5|14063.5|425
1649146200000|2022-04-05 08:10:00|14078.5|14067.5|14078.5|14067.5|14083.5|14072.5|14077.5|14066.5|187
1649146500000|2022-04-05 08:15:00|14079.5|14068.5|14073.5|14062.5|14080.5|14069.5|14073.5|14062.5|78
1649146800000|2022-04-05 08:20:00|14074.5|14063.5|14072.5|14061.5|14076.5|14064.5|14072.5|14061.5|87
1649147100000|2022-04-05 08:25:00|14073.5|14062.5|14071.5|14057.5|14073.5|14062.5|14068.5|14057.5|201
1649147400000|2022-04-05 08:30:00|14077.9|14053.9|14077.8|14053.8|14080.6|14056.6|14072.1|14048.1|0
1649147700000|2022-04-05 08:35:00|14079.6|14055.6|14086.1|14062.1|14087.4|14063.4|14077.5|14053.5|36
1649148000000|2022-04-05 08:40:00|14086|14062|14085.8|14061.8|14093.1|14069.1|14083.7|14059.7|0
1649148300000|2022-04-05 08:45:00|14085.5|14061.5|14080.1|14056.1|14089.5|14065.5|14079.8|14055.8|0
1649148600000|2022-04-05 08:50:00|14079.8|14055.8|14075.8|14051.8|14082.5|14058.5|14074.9|14050.9|0
1649148900000|2022-04-05 08:55:00|14075.6|14051.6|14070.3|14046.3|14080.1|14056.1|14066.4|14042.4|0
1649149200000|2022-04-05 09:00:00|14070.5|14055.5|14076.5|14065.5|14077.5|14066.5|14065.5|14054.5|363
1649149500000|2022-04-05 09:05:00|14077.5|14064.5|14066.5|14055.5|14077.5|14066.5|14066.5|14055.5|100
1649149800000|2022-04-05 09:10:00|14065.5|14054.5|14066.5|14054.5|14068.5|14057.5|14064.5|14053.5|246
1649150100000|2022-04-05 09:15:00|14067.5|14055.5|14064.5|14053.5|14067.5|14055.5|14063.5|14052.5|17
1649150400000|2022-04-05 09:20:00|14065.5|14054.5|14061.5|14050.5|14066.5|14055.5|14061.5|14050.5|17
1649150700000|2022-04-05 09:25:00|14059.5|14048.5|14059.5|14047.5|14060.5|14048.5|14055.5|14043.5|67
1649151000000|2022-04-05 09:30:00|14060.5|14048.5|14058.5|14047.5|14060.5|14049.5|14057.5|14046.5|10
1649151300000|2022-04-05 09:35:00|14059.5|14048.5|14055.5|14044.5|14060.5|14049.5|14055.5|14044.5|15
1649151600000|2022-04-05 09:40:00|14054.5|14043.5|14041.5|14030.5|14055.5|14043.5|14041.5|14030.5|251
1649151900000|2022-04-05 09:45:00|14042.5|14031.5|14048.5|14037.5|14048.5|14037.5|14041.5|14030.5|162
1649152200000|2022-04-05 09:50:00|14049.5|14038.5|14054.5|14042.5|14057.5|14045.5|14047.5|14036.5|168
1649152500000|2022-04-05 09:55:00|14053.5|14041.5|14050.5|14039.5|14053.5|14041.5|14048.5|14037.5|37
1649152800000|2022-04-05 10:00:00|14049.5|14038.5|14052.5|14041.5|14058.5|14047.5|14049.5|14037.5|42
1649153100000|2022-04-05 10:05:00|14051.5|14040.5|14046.5|14034.5|14053.5|14041.5|14043.5|14031.5|94
1649153400000|2022-04-05 10:10:00|14045.5|14035.5|14045.5|14034.5|14047.5|14036.5|14042.5|14031.5|55
1649153700000|2022-04-05 10:15:00|14044.5|14033.5|14049.5|14037.5|14050.5|14038.5|14044.5|14033.5|31
1649154000000|2022-04-05 10:20:00|14050.5|14038.5|14042.5|14030.5|14050.5|14038.5|14037.5|14026.5|125
1649154300000|2022-04-05 10:25:00|14041.5|14031.5|14041.5|14030.5|14042.5|14031.5|14037.5|14026.5|86
1649154600000|2022-04-05 10:30:00|14042.5|14031.5|14038.5|14027.5|14044.5|14033.5|14038.5|14026.5|62
1649154900000|2022-04-05 10:35:00|14037.5|14026.5|14040.5|14028.5|14041.5|14030.5|14036.5|14024.5|93
1649155200000|2022-04-05 10:40:00|14039.5|14029.5|14044.5|14033.5|14045.5|14034.5|14039.5|14029.5|24
1649155500000|2022-04-05 10:45:00|14046.5|14032.5|14049.5|14037.5|14050.5|14038.5|14045.5|14032.5|84
1649155800000|2022-04-05 10:50:00|14048.5|14036.5|14043.5|14032.5|14048.5|14036.5|14040.5|14029.5|198
1649156100000|2022-04-05 10:55:00|14042.5|14031.5|14042.5|14031.5|14046.5|14035.5|14041.5|14030.5|167
1649156400000|2022-04-05 11:00:00|14043.5|14030.5|14045.5|14033.5|14046.5|14035.5|14041.5|14030.5|14
1649156700000|2022-04-05 11:05:00|14046.5|14034.5|14043.5|14031.5|14046.5|14034.5|14042.5|14030.5|15
1649157000000|2022-04-05 11:10:00|14042.5|14030.5|14040.5|14029.5|14043.5|14031.5|14039.5|14028.5|25
1649157300000|2022-04-05 11:15:00|14041.5|14030.5|14042.5|14031.5|14043.5|14031.5|14040.5|14029.5|30
1649157600000|2022-04-05 11:20:00|14043.5|14032.5|14042.5|14031.5|14045.5|14034.5|14042.5|14031.5|31
1649157900000|2022-04-05 11:25:00|14043.5|14032.5|14048.5|14036.5|14048.5|14036.5|14042.5|14032.5|23
1649158200000|2022-04-05 11:30:00|14047.5|14037.5|14045.5|14034.5|14049.5|14037.5|14045.5|14033.5|56
1649158500000|2022-04-05 11:35:00|14046.5|14035.5|14044.5|14032.5|14046.5|14035.5|14042.5|14031.5|42
1649158800000|2022-04-05 11:40:00|14045.5|14033.5|14042.5|14031.5|14047.5|14035.5|14042.5|14031.5|129
1649159100000|2022-04-05 11:45:00|14041.5|14030.5|14043.5|14032.5|14043.5|14032.5|14037.5|14026.5|159
1649159400000|2022-04-05 11:50:00|14042.5|14031.5|14043.5|14032.5|14044.5|14033.5|14042.5|14031.5|10
1649159700000|2022-04-05 11:55:00|14042.5|14031.5|14041.5|14030.5|14046.5|14034.5|14041.5|14030.5|114
1649160000000|2022-04-05 12:00:00|14042.5|14031.5|14044.5|14032.5|14044.5|14033.5|14041.5|14030.5|82
1649160300000|2022-04-05 12:05:00|14043.5|14031.5|14042.5|14031.5|14044.5|14032.5|14041.5|14030.5|41
1649160600000|2022-04-05 12:10:00|14043.5|14032.5|14045.5|14034.5|14046.5|14034.5|14042.5|14032.5|6
1649160900000|2022-04-05 12:15:00|14044.5|14033.5|14042.5|14030.5|14044.5|14033.5|14040.5|14029.5|28
1649161200000|2022-04-05 12:20:00|14043.5|14031.5|14038.5|14027.5|14043.5|14032.5|14038.5|14027.5|29
1649161500000|2022-04-05 12:25:00|14039.5|14028.5|14045.5|14033.5|14045.5|14033.5|14038.5|14028.5|67
1649161800000|2022-04-05 12:30:00|14046.5|14034.5|14041.5|14030.5|14046.5|14035.5|14041.5|14030.5|140
1649162100000|2022-04-05 12:35:00|14040.5|14029.5|14040.5|14028.5|14041.5|14029.5|14036.5|14025.5|109
1649162400000|2022-04-05 12:40:00|14039.5|14029.5|14039.5|14027.5|14041.5|14030.5|14037.5|14026.5|63
1649162700000|2022-04-05 12:45:00|14038.5|14026.5|14035.5|14024.5|14038.5|14026.5|14033.5|14022.5|105
1649163000000|2022-04-05 12:50:00|14036.5|14025.5|14039.5|14027.5|14041.5|14030.5|14035.5|14025.5|47
1649163300000|2022-04-05 12:55:00|14038.5|14028.5|14034.5|14023.5|14040.5|14028.5|14033.5|14022.5|54
1649163600000|2022-04-05 13:00:00|14035.5|14024.5|14039.5|14027.5|14039.5|14028.5|14035.5|14024.5|43
1649163900000|2022-04-05 13:05:00|14038.5|14026.5|14036.5|14025.5|14038.5|14026.5|14034.5|14023.5|64
1649164200000|2022-04-05 13:10:00|14037.5|14026.5|14035.5|14024.5|14039.5|14028.5|14035.5|14024.5|59
1649164500000|2022-04-05 13:15:00|14034.5|14023.5|14027.5|14016.5|14035.5|14024.5|14026.5|14015.5|214
1649164800000|2022-04-05 13:20:00|14026.5|14015.5|14025.5|14014.5|14028.5|14017.5|14024.5|14012.5|213
1649165100000|2022-04-05 13:25:00|14026.5|14013.5|14020.5|14009.5|14028.5|14017.5|14020.5|14009.5|199
1649165400000|2022-04-05 13:30:00|14019.5|14008.5|14001.5|13990.5|14025.5|14014.5|13996.5|13984.5|1041
1649165700000|2022-04-05 13:35:00|14002.5|13991.5|13991.5|13980.5|14008.5|13997.5|13980.5|13969.5|941
1649166000000|2022-04-05 13:40:00|13990.5|13979.5|13987.5|13975.5|13994.5|13983.5|13983.5|13972.5|658
1649166300000|2022-04-05 13:45:00|13988.5|13976.5|13979.5|13967.5|13992.5|13980.5|13974.5|13963.5|631
1649166600000|2022-04-05 13:50:00|13980.5|13968.5|13963.5|13952.5|13984.5|13973.5|13963.5|13952.5|555
1649166900000|2022-04-05 13:55:00|13964.5|13953.5|13987.5|13976.5|13987.5|13976.5|13964.5|13953.5|485
1649167200000|2022-04-05 14:00:00|13988.5|13975.5|13980.5|13969.5|14000.5|13988.5|13980.5|13969.5|305
1649167500000|2022-04-05 14:05:00|13979.5|13968.5|13947.5|13936.5|13981.5|13970.5|13947.5|13936.5|563
1649167800000|2022-04-05 14:10:00|13948.5|13937.5|13947.5|13936.5|13960.5|13948.5|13945.5|13934.5|325
1649168100000|2022-04-05 14:15:00|13946.5|13934.5|13925.5|13914.5|13946.5|13935.5|13922.5|13911.5|557
1649168400000|2022-04-05 14:20:00|13926.5|13915.5|13935.5|13923.5|13941.5|13930.5|13924.5|13912.5|248
1649168700000|2022-04-05 14:25:00|13934.5|13924.5|13944.5|13933.5|13947.5|13936.5|13931.5|13920.5|450
1649169000000|2022-04-05 14:30:00|13943.5|13932.5|13936.5|13925.5|13954.5|13942.5|13935.5|13924.5|318
1649169300000|2022-04-05 14:35:00|13937.5|13924.5|13935.5|13924.5|13946.5|13934.5|13931.5|13920.5|409
1649169600000|2022-04-05 14:40:00|13936.5|13925.5|13949.5|13938.5|13949.5|13938.5|13936.5|13925.5|418
1649169900000|2022-04-05 14:45:00|13948.5|13937.5|13960.5|13948.5|13961.5|13950.5|13946.5|13935.5|357
1649170200000|2022-04-05 14:50:00|13959.5|13949.5|13974.5|13962.5|13975.5|13964.5|13959.5|13947.5|253
1649170500000|2022-04-05 14:55:00|13973.5|13961.5|13970.5|13959.5|13973.5|13962.5|13969.5|13957.5|111
1649170800000|2022-04-05 15:00:00|13971.5|13960.5|13968.5|13957.5|13972.5|13960.5|13961.5|13950.5|259
1649171100000|2022-04-05 15:05:00|13969.5|13958.5|13964.5|13953.5|13971.5|13960.5|13961.5|13950.5|249
1649171400000|2022-04-05 15:10:00|13965.5|13952.5|13960.5|13949.5|13965.5|13954.5|13957.5|13946.5|254
1649171700000|2022-04-05 15:15:00|13961.5|13950.5|13954.5|13943.5|13962.5|13951.5|13953.5|13942.5|186
1649172000000|2022-04-05 15:20:00|13955.5|13942.5|13950.5|13939.5|13962.5|13951.5|13950.5|13939.5|234
1649172300000|2022-04-05 15:25:00|13951.5|13940.5|13950.5|13938.5|13954.5|13943.5|13943.5|13932.5|193
1649172600000|2022-04-05 15:30:00|13949.5|13937.5|13960.5|13948.5|13962.5|13951.5|13946.5|13935.5|186
1649172900000|2022-04-05 15:35:00|13961.5|13949.5|13944.5|13933.5|13964.5|13953.5|13944.5|13933.5|216
1649173200000|2022-04-05 15:40:00|13943.5|13932.5|13937.5|13926.5|13943.5|13932.5|13937.5|13926.5|481
1649173500000|2022-04-05 15:45:00|13934.5|13925.5|13918.5|13907.5|13935.5|13925.5|13917.5|13906.5|1381
1649173800000|2022-04-05 15:50:00|13919.5|13906.5|13902.5|13891.5|13919.5|13906.5|13902.5|13891.5|1007
1649174100000|2022-04-05 15:55:00|13901.5|13890.5|13910.5|13898.5|13913.5|13902.5|13900.5|13889.5|503
1649174400000|2022-04-05 16:00:00|13911.5|13899.5|13917.5|13905.5|13917.5|13905.5|13904.5|13892.5|269
1649174700000|2022-04-05 16:05:00|13918.5|13906.5|13902.5|13891.5|13922.5|13911.5|13902.5|13891.5|373
1649175000000|2022-04-05 16:10:00|13901.5|13890.5|13894.5|13883.5|13902.5|13891.5|13881.5|13870.5|1742
1649175300000|2022-04-05 16:15:00|13893.5|13882.5|13896.5|13885.5|13905.5|13894.5|13893.5|13881.5|271
1649175600000|2022-04-05 16:20:00|13898.5|13887.5|13897.5|13886.5|13899.5|13887.5|13887.5|13876.5|177
1649175900000|2022-04-05 16:25:00|13898.5|13885.5|13893.5|13882.5|13898.5|13887.5|13882.5|13871.5|555
1649176200000|2022-04-05 16:30:00|13894.5|13883.5|13895.5|13884.5|13896.5|13884.5|13889.5|13878.5|235
1649176500000|2022-04-05 16:35:00|13896.5|13883.5|13907.5|13895.5|13908.5|13897.5|13892.5|13880.5|365
1649176800000|2022-04-05 16:40:00|13906.5|13896.5|13903.5|13892.5|13912.5|13901.5|13902.5|13891.5|248
1649177100000|2022-04-05 16:45:00|13905.5|13893.5|13912.5|13900.5|13912.5|13901.5|13903.5|13892.5|204
1649177400000|2022-04-05 16:50:00|13911.5|13899.5|13912.5|13900.5|13915.5|13904.5|13910.5|13899.5|162
1649177700000|2022-04-05 16:55:00|13911.5|13901.5|13911.5|13900.5|13913.5|13902.5|13909.5|13898.5|200
1649178000000|2022-04-05 17:00:00|13912.5|13901.5|13914.5|13902.5|13915.5|13904.5|13908.5|13896.5|137
1649178300000|2022-04-05 17:05:00|13913.5|13901.5|13920.5|13909.5|13920.5|13909.5|13912.5|13901.5|179
1649178600000|2022-04-05 17:10:00|13919.5|13908.5|13920.5|13908.5|13921.5|13909.5|13916.5|13905.5|246
1649178900000|2022-04-05 17:15:00|13919.5|13909.5|13917.5|13906.5|13921.5|13910.5|13913.5|13902.5|316
1649179200000|2022-04-05 17:20:00|13916.5|13905.5|13912.5|13901.5|13918.5|13906.5|13912.5|13901.5|178
1649179500000|2022-04-05 17:25:00|13913.5|13902.5|13909.5|13898.5|13914.5|13903.5|13907.5|13896.5|200
1649179800000|2022-04-05 17:30:00|13910.5|13897.5|13904.5|13892.5|13910.5|13898.5|13903.5|13891.5|168
1649180100000|2022-04-05 17:35:00|13905.5|13893.5|13904.5|13892.5|13906.5|13895.5|13903.5|13892.5|44
1649180400000|2022-04-05 17:40:00|13903.5|13893.5|13900.5|13889.5|13905.5|13893.5|13899.5|13888.5|72
1649180700000|2022-04-05 17:45:00|13901.5|13888.5|13893.5|13882.5|13901.5|13888.5|13893.5|13882.5|70
1649181000000|2022-04-05 17:50:00|13894.5|13883.5|13892.5|13880.5|13896.5|13884.5|13891.5|13880.5|94
1649181300000|2022-04-05 17:55:00|13893.5|13881.5|13897.5|13885.5|13897.5|13885.5|13893.5|13880.5|75
1649181600000|2022-04-05 18:00:00|13896.5|13886.5|13896.5|13885.5|13900.5|13889.5|13894.5|13882.5|152
1649181900000|2022-04-05 18:05:00|13897.5|13884.5|13897.5|13886.5|13901.5|13889.5|13895.5|13884.5|68
1649182200000|2022-04-05 18:10:00|13898.5|13887.5|13902.5|13891.5|13902.5|13891.5|13897.5|13885.5|64
1649182500000|2022-04-05 18:15:00|13903.5|13892.5|13905.5|13894.5|13906.5|13894.5|13900.5|13889.5|77
1649182800000|2022-04-05 18:20:00|13906.5|13893.5|13904.5|13892.5|13906.5|13895.5|13901.5|13890.5|250
1649183100000|2022-04-05 18:25:00|13905.5|13893.5|13900.5|13888.5|13906.5|13895.5|13899.5|13888.5|222
1649183400000|2022-04-05 18:30:00|13901.5|13889.5|13902.5|13891.5|13903.5|13892.5|13898.5|13887.5|72
1649183700000|2022-04-05 18:35:00|13903.5|13890.5|13894.5|13883.5|13903.5|13892.5|13894.5|13882.5|323
1649184000000|2022-04-05 18:40:00|13895.5|13882.5|13899|13889|13899.5|13889|13893.5|13882.5|384
1649184300000|2022-04-05 18:45:00|13899.5|13889.5|13901.5|13891.5|13902|13892|13898.5|13888.5|303
1649184600000|2022-04-05 18:50:00|13902|13892|13898.5|13888.5|13903|13893|13895.5|13885.5|324
1649184900000|2022-04-05 18:55:00|13899|13889|13896|13886|13902|13892|13894|13884|326
1649185200000|2022-04-05 19:00:00|13895.5|13885.5|13889|13879|13898|13888|13889|13879|419
1649185500000|2022-04-05 19:05:00|13888|13878|13875|13865|13888|13878|13875|13865|693
1649185800000|2022-04-05 19:10:00|13875.5|13865.5|13866|13856|13876|13866|13865.5|13855.5|961
1649186100000|2022-04-05 19:15:00|13865.5|13855.5|13867.5|13857.5|13869|13859|13864.5|13854.5|190
1649186400000|2022-04-05 19:20:00|13868|13858|13880.5|13870.5|13881|13871|13867|13857|363
1649186700000|2022-04-05 19:25:00|13881|13871|13868|13858|13881|13871|13868|13858|333
1649187000000|2022-04-05 19:30:00|13867.5|13857.5|13864.5|13854.5|13868|13858|13863|13853|235
1649187300000|2022-04-05 19:35:00|13865|13855|13866|13856|13867.5|13857.5|13862|13852|328
1649187600000|2022-04-05 19:40:00|13867|13857|13869.5|13859.5|13872|13862|13865|13855|216
1649187900000|2022-04-05 19:45:00|13870|13860|13863|13853|13870|13860|13862.5|13852.5|718
1649188200000|2022-04-05 19:50:00|13862|13852|13865|13855|13873|13863|13862|13852|458
1649188500000|2022-04-05 19:55:00|13865.5|13855.5|13863.5|13853.5|13870.5|13860.5|13860|13850|1228
1649188800000|2022-04-05 20:00:00|13864.5|13854.5|13866.5|13856.5|13867|13857|13860.5|13850.5|489
1649189100000|2022-04-05 20:05:00|13867|13857|13867.5|13857.5|13869|13859|13867|13857|56
1649189400000|2022-04-05 20:10:00|13867|13857|13866.5|13856.5|13867|13857|13866|13856|19
1649189700000|2022-04-05 20:15:00|13866|13856|13874.5|13864.5|13874.5|13864.5|13866|13856|44
1649190000000|2022-04-05 20:20:00|13875|13865|13872|13862|13875|13865|13872|13862|42
1649190300000|2022-04-05 20:25:00|13871|13861|13873|13863|13873|13863|13868|13858|43
1649190600000|2022-04-05 20:30:00|13872.5|13862.5|13873|13863|13873|13863|13870|13860|29
1649190900000|2022-04-05 20:35:00|13872.5|13862.5|13872|13862|13872.5|13862.5|13872|13862|9
1649191200000|2022-04-05 20:40:00|13873|13863|13868.5|13858.5|13873.5|13863.5|13867|13857|71
1649191500000|2022-04-05 20:45:00|13868|13858|13871|13861|13871|13861|13867|13857|48
1649191800000|2022-04-05 20:50:00|13870.5|13860.5|13871|13861|13871|13861|13869|13859|16
1649192100000|2022-04-05 20:55:00|13870.5|13860.5|13871.5|13861.5|13871.5|13861.5|13870|13860|30
1649192400000|2022-04-05 21:00:00|13872|13862|13878.5|13868.5|13878.5|13868.5|13871.5|13861.5|10
1649192700000|2022-04-05 21:05:00|13879|13869|13879.5|13869.5|13881|13871|13879|13869|5
1649193000000|2022-04-05 21:10:00|13879|13869|13876|13866|13879|13869|13876|13866|6
1649193300000|2022-04-05 21:15:00|13879.8|13855.8|13880.4|13856.4|13880.7|13856.7|13879.4|13855.4|0
1649193600000|2022-04-05 21:20:00|13880.3|13856.3|13880.8|13856.8|13881.1|13857.1|13879.5|13855.5|0
1649193900000|2022-04-05 21:25:00|13880.7|13856.7|13881.3|13857.3|13881.8|13857.8|13879.7|13855.7|0
1649194200000|2022-04-05 21:30:00|13881.4|13857.4|13880.8|13856.8|13882|13858|13879.8|13855.8|0
1649194500000|2022-04-05 21:35:00|13883.1|13859.1|13882.3|13858.3|13883.1|13859.1|13882.2|13858.2|0
1649194800000|2022-04-05 21:40:00|13882.4|13858.4|13882.2|13858.2|13882.5|13858.5|13882.2|13858.2|0
1649195100000|2022-04-05 21:45:00|13882.1|13858.1|13881.4|13857.4|13882.1|13858.1|13881.3|13857.3|0
1649195400000|2022-04-05 21:50:00|13881.2|13857.2|13883.7|13859.7|13883.8|13859.8|13881.1|13857.1|0
1649195700000|2022-04-05 21:55:00|13885.8|13861.8|13885.7|13861.7|13886.3|13862.3|13885.7|13861.7|0
1649196000000|2022-04-05 22:00:00|13883.5|13859.5|13880.8|13856.8|13884.8|13860.8|13880.8|13856.8|0
1649196300000|2022-04-05 22:05:00|13881.4|13857.4|13878.9|13854.9|13881.4|13857.4|13878.3|13854.3|0
1649196600000|2022-04-05 22:10:00|13879.5|13855.5|13876.9|13852.9|13879.5|13855.5|13876.7|13852.7|0
1649196900000|2022-04-05 22:15:00|13877.5|13853.5|13878|13854|13878.1|13854.1|13876.2|13852.2|0
1649197200000|2022-04-05 22:20:00|13878.3|13854.3|13874.3|13850.3|13878.6|13854.6|13874.3|13850.3|0
1649197500000|2022-04-05 22:25:00|13874|13850|13873.7|13849.7|13874.3|13850.3|13872.5|13848.5|0
1649197800000|2022-04-05 22:30:00|13874.9|13850.9|13878.4|13854.4|13879|13855|13874.9|13850.9|0
1649198100000|2022-04-05 22:35:00|13878.7|13854.7|13877.4|13853.4|13879.6|13855.6|13876|13852|0
1649198400000|2022-04-05 22:40:00|13878|13854|13880.3|13856.3|13881.6|13857.6|13878|13854|0
1649198700000|2022-04-05 22:45:00|13880.6|13856.6|13880.9|13856.9|13881.6|13857.6|13880.2|13856.2|0
1649199000000|2022-04-05 22:50:00|13881.5|13857.5|13882.1|13858.1|13882.7|13858.7|13880.9|13856.9|0
1649199300000|2022-04-05 22:55:00|13881.5|13857.5|13881.5|13857.5|13882.1|13858.1|13881.5|13857.5|0
1649199600000|2022-04-05 23:00:00|13881.8|13857.8|13881.5|13857.5|13882.7|13858.7|13880.9|13856.9|0
1649199900000|2022-04-05 23:05:00|13880.9|13856.9|13878.4|13854.4|13880.9|13856.9|13878.4|13854.4|0
1649200200000|2022-04-05 23:10:00|13879|13855|13877.2|13853.2|13879|13855|13877.2|13853.2|0
1649200500000|2022-04-05 23:15:00|13876.9|13852.9|13878.4|13854.4|13878.4|13854.4|13876.6|13852.6|0
1649200800000|2022-04-05 23:20:00|13879|13855|13877.8|13853.8|13879|13855|13877.8|13853.8|0
1649201100000|2022-04-05 23:25:00|13877.2|13853.2|13876.6|13852.6|13877.8|13853.8|13876|13852|0
1649201400000|2022-04-05 23:30:00|13877.2|13853.2|13878.3|13854.3|13878.3|13854.3|13877.1|13853.1|0
1649201700000|2022-04-05 23:35:00|13878.9|13854.9|13878.8|13854.8|13878.9|13854.9|13878.2|13854.2|0
1649202000000|2022-04-05 23:40:00|13879.1|13855.1|13884.3|13860.3|13884.6|13860.6|13879.1|13855.1|0
1649202300000|2022-04-05 23:45:00|13883.7|13859.7|13881.1|13857.1|13884.3|13860.3|13881.1|13857.1|0
1649202600000|2022-04-05 23:50:00|13881.8|13857.8|13881.8|13857.8|13883|13859|13881.1|13857.1|0
1649202900000|2022-04-05 23:55:00|13881.1|13857.1|13878.7|13854.7|13881.1|13857.1|13876.9|13852.9|0
1649203200000|2022-04-06 00:00:00|13878.1|13854.1|13873.8|13849.8|13878.1|13854.1|13872.6|13848.6|0
1649203500000|2022-04-06 00:05:00|13873.2|13849.2|13881.1|13857.1|13882.4|13858.4|13871.9|13847.9|0
1649203800000|2022-04-06 00:10:00|13881.8|13857.8|13883|13859|13884.8|13860.8|13881.8|13857.8|0
1649204100000|2022-04-06 00:15:00|13882.7|13858.7|13878.4|13854.4|13884.8|13860.8|13876.9|13852.9|0
1649204400000|2022-04-06 00:20:00|13879.3|13855.3|13855.8|13831.8|13879.6|13855.6|13854.6|13830.6|0
1649204700000|2022-04-06 00:25:00|13855.5|13831.5|13850.7|13826.7|13860|13836|13848.7|13824.7|0
1649205000000|2022-04-06 00:30:00|13850.4|13826.4|13843.5|13819.5|13850.4|13826.4|13843.1|13819.1|0
1649205300000|2022-04-06 00:35:00|13843.2|13819.2|13845.5|13821.5|13845.5|13821.5|13838.3|13814.3|0
1649205600000|2022-04-06 00:40:00|13845.7|13821.7|13839.2|13815.2|13846.1|13822.1|13838.9|13814.9|0
1649205900000|2022-04-06 00:45:00|13839|13815|13860.5|13836.5|13860.5|13836.5|13830.7|13806.7|0
1649206200000|2022-04-06 00:50:00|13860.4|13836.4|13847.5|13823.5|13860.5|13836.5|13847.5|13823.5|0
1649206500000|2022-04-06 00:55:00|13847.8|13823.8|13872.2|13848.2|13874.6|13850.6|13843.9|13819.9|0
1649206800000|2022-04-06 01:00:00|13878.5|13868.5|13743|13733|13891.5|13881.5|13719.5|13709.5|7051
1649207100000|2022-04-06 01:05:00|13741.5|13731.5|13754|13744|13759|13749|13732|13722|2470
1649207400000|2022-04-06 01:10:00|13753.5|13743.5|13769.5|13759.5|13770|13760|13740.5|13730.5|2442
1649207700000|2022-04-06 01:15:00|13769|13759|13790|13780|13822|13812|13769|13759|5277
1649208000000|2022-04-06 01:20:00|13790.5|13780.5|13804.5|13794.5|13832|13822|13777|13767|5022
1649208300000|2022-04-06 01:25:00|13803.5|13793.5|13835.5|13825.5|13854|13844|13793.5|13783.5|6417
1649208600000|2022-04-06 01:30:00|13835|13825|13884|13874|13891|13881|13830.5|13820.5|24905
1649208900000|2022-04-06 01:35:00|13885|13875|13857.5|13847.5|13885|13875|13848|13838|9803
1649209200000|2022-04-06 01:40:00|13857|13847|13947|13937|13949|13939|13850.5|13840.5|10674
1649209500000|2022-04-06 01:45:00|13946.5|13936.5|13916.5|13906.5|13952.5|13942.5|13897.5|13887.5|8100
1649209800000|2022-04-06 01:50:00|13917.5|13907.5|13924.5|13914.5|13943.5|13933.5|13901.5|13891.5|7636
1649210100000|2022-04-06 01:55:00|13922.5|13912.5|13893.5|13883.5|13931.5|13921.5|13893.5|13883.5|5733
1649210400000|2022-04-06 02:00:00|13892.5|13882.5|13879.5|13869.5|13897.5|13887.5|13870.5|13860.5|5614
1649210700000|2022-04-06 02:05:00|13880.5|13870.5|13869.5|13859.5|13889.5|13879.5|13867.5|13857.5|3618
1649211000000|2022-04-06 02:10:00|13868.5|13858.5|13864.5|13854.5|13878.5|13868.5|13863.5|13853.5|3721
1649211300000|2022-04-06 02:15:00|13863.5|13853.5|13836.5|13826.5|13865.5|13855.5|13827.5|13817.5|4681
1649211600000|2022-04-06 02:20:00|13835.5|13825.5|13849.5|13839.5|13864.5|13854.5|13828.5|13818.5|3046
1649211900000|2022-04-06 02:25:00|13848.5|13838.5|13842.5|13832.5|13861.5|13851.5|13835.5|13825.5|2844
1649212200000|2022-04-06 02:30:00|13837.5|13827.5|13812.5|13802.5|13846.5|13836.5|13800.5|13790.5|5055
1649212500000|2022-04-06 02:35:00|13813.5|13803.5|13831.5|13821.5|13839.5|13829.5|13807.5|13797.5|2702
1649212800000|2022-04-06 02:40:00|13832.5|13822.5|13825.5|13815.5|13832.5|13822.5|13813.5|13803.5|4307
1649213100000|2022-04-06 02:45:00|13826.5|13816.5|13814.5|13804.5|13841.5|13831.5|13809.5|13799.5|4068
1649213400000|2022-04-06 02:50:00|13815.5|13805.5|13818.5|13808.5|13826.5|13816.5|13808.5|13798.5|2249
1649213700000|2022-04-06 02:55:00|13816.5|13806.5|13851.5|13841.5|13851.5|13841.5|13816.5|13806.5|2180
1649214000000|2022-04-06 03:00:00|13848.5|13838.5|13847.5|13837.5|13861.5|13851.5|13839.5|13829.5|2866
1649214300000|2022-04-06 03:05:00|13849.5|13839.5|13872.5|13862.5|13872.5|13862.5|13837.5|13827.5|1809
1649214600000|2022-04-06 03:10:00|13873.5|13863.5|13889.5|13879.5|13896.5|13886.5|13870.5|13860.5|2947
1649214900000|2022-04-06 03:15:00|13891.5|13881.5|13898.5|13888.5|13907.5|13897.5|13883.5|13873.5|2679
1649215200000|2022-04-06 03:20:00|13900.5|13890.5|13886.5|13876.5|13900.5|13890.5|13879.5|13869.5|1803
1649215500000|2022-04-06 03:25:00|13884.5|13874.5|13886.5|13876.5|13894.5|13884.5|13878.5|13868.5|2249
1649215800000|2022-04-06 03:30:00|13885.5|13875.5|13881.5|13871.5|13895.5|13885.5|13876.5|13866.5|727
1649216100000|2022-04-06 03:35:00|13882.5|13872.5|13884.5|13874.5|13885.5|13875.5|13879.5|13869.5|448
1649216400000|2022-04-06 03:40:00|13883.5|13873.5|13881.5|13871.5|13885.5|13875.5|13878.5|13868.5|465
1649216700000|2022-04-06 03:45:00|13880.5|13870.5|13872.5|13862.5|13884.5|13874.5|13870.5|13860.5|711
1649217000000|2022-04-06 03:50:00|13873.5|13863.5|13878.5|13868.5|13883.5|13873.5|13873.5|13863.5|363
1649217300000|2022-04-06 03:55:00|13879.5|13869.5|13882.5|13872.5|13883.5|13873.5|13876.5|13866.5|456
1649217600000|2022-04-06 04:00:00|13883.5|13873.5|13880.5|13870.5|13884.5|13874.5|13878.5|13868.5|248
1649217900000|2022-04-06 04:05:00|13881.5|13871.5|13878.5|13868.5|13883.5|13873.5|13877.5|13867.5|324
1649218200000|2022-04-06 04:10:00|13880.5|13870.5|13879.5|13869.5|13885.5|13875.5|13878.5|13868.5|161
1649218500000|2022-04-06 04:15:00|13880.5|13870.5|13882.5|13872.5|13886.5|13876.5|13878.5|13868.5|297
1649218800000|2022-04-06 04:20:00|13881.5|13871.5|13881.5|13871.5|13885.5|13875.5|13879.5|13869.5|107
1649219100000|2022-04-06 04:25:00|13879.5|13869.5|13879.5|13869.5|13885.5|13875.5|13879.5|13869.5|199
1649219400000|2022-04-06 04:30:00|13882.5|13872.5|13882.5|13872.5|13885.5|13875.5|13882.5|13872.5|106
1649219700000|2022-04-06 04:35:00|13883.5|13873.5|13881.5|13871.5|13883.5|13873.5|13880.5|13870.5|75
1649220000000|2022-04-06 04:40:00|13880.5|13870.5|13883.5|13873.5|13885.5|13875.5|13880.5|13870.5|106
1649220300000|2022-04-06 04:45:00|13884.5|13874.5|13884.5|13874.5|13885.5|13875.5|13884.5|13874.5|75
1649220600000|2022-04-06 04:50:00|13885.5|13875.5|13884.5|13874.5|13886.5|13876.5|13884.5|13874.5|32
1649220900000|2022-04-06 04:55:00|13885.5|13875.5|13885.5|13875.5|13887.5|13877.5|13884.5|13874.5|246
1649221200000|2022-04-06 05:00:00|13887.5|13877.5|13875.5|13865.5|13890.5|13880.5|13861.5|13851.5|3363
1649221500000|2022-04-06 05:05:00|13873.5|13863.5|13911.5|13901.5|13919.5|13909.5|13865.5|13855.5|3549
1649221800000|2022-04-06 05:10:00|13912.5|13902.5|13884.5|13874.5|13918.5|13908.5|13881.5|13871.5|2548
1649222100000|2022-04-06 05:15:00|13886.5|13876.5|13922.5|13912.5|13925.5|13915.5|13885.5|13875.5|2421
1649222400000|2022-04-06 05:20:00|13923.5|13913.5|13908.5|13898.5|13925.5|13915.5|13900.5|13890.5|2461
1649222700000|2022-04-06 05:25:00|13907.5|13897.5|13902.5|13892.5|13910.5|13900.5|13892.5|13882.5|1768
1649223000000|2022-04-06 05:30:00|13901.5|13891.5|13926.5|13916.5|13934.5|13924.5|13900.5|13890.5|3262
1649223300000|2022-04-06 05:35:00|13927.5|13917.5|13929.5|13919.5|13948.5|13938.5|13924.5|13914.5|2615
1649223600000|2022-04-06 05:40:00|13928.5|13918.5|13926.5|13916.5|13950.5|13940.5|13922.5|13912.5|1683
1649223900000|2022-04-06 05:45:00|13927.5|13917.5|13910.5|13900.5|13933.5|13923.5|13907.5|13897.5|1756
1649224200000|2022-04-06 05:50:00|13911.5|13901.5|13896.5|13886.5|13913.5|13903.5|13895.5|13885.5|3896
1649224500000|2022-04-06 05:55:00|13895.5|13885.5|13875.5|13865.5|13898.5|13888.5|13872.5|13862.5|5031
1649224800000|2022-04-06 06:00:00|13874.5|13864.5|13868.5|13858.5|13881.5|13871.5|13857.5|13847.5|6181
1649225100000|2022-04-06 06:05:00|13867.5|13857.5|13869.5|13859.5|13869.5|13859.5|13852.5|13842.5|4110
1649225400000|2022-04-06 06:10:00|13870.5|13860.5|13860.5|13850.5|13874.5|13864.5|13859.5|13849.5|3919
1649225700000|2022-04-06 06:15:00|13859.5|13849.5|13839.5|13829.5|13859.5|13849.5|13836.5|13826.5|3964
1649226000000|2022-04-06 06:20:00|13838.5|13828.5|13834.5|13824.5|13841.5|13831.5|13826.5|13816.5|2666
1649226300000|2022-04-06 06:25:00|13835.5|13825.5|13825.5|13815.5|13841.5|13831.5|13822.5|13812.5|3152
1649226600000|2022-04-06 06:30:00|13824.5|13814.5|13832.5|13822.5|13840.5|13830.5|13816.5|13806.5|3472
1649226900000|2022-04-06 06:35:00|13833.5|13823.5|13852.5|13842.5|13856.5|13846.5|13831.5|13821.5|3565
1649227200000|2022-04-06 06:40:00|13851.5|13841.5|13848.5|13838.5|13858.5|13848.5|13845.5|13835.5|3934
1649227500000|2022-04-06 06:45:00|13846.5|13836.5|13862.5|13852.5|13869.5|13859.5|13844.5|13834.5|5711
1649227800000|2022-04-06 06:50:00|13861.5|13851.5|13879.5|13869.5|13882.5|13872.5|13858.5|13848.5|5783
1649228100000|2022-04-06 06:55:00|13880.5|13870.5|13880.5|13870.5|13889.5|13879.5|13875.5|13865.5|5244
1649228400000|2022-04-06 07:00:00|13882.5|13869.5|13886.5|13875.5|13904.5|13893.5|13875.5|13863.5|2212
1649228700000|2022-04-06 07:05:00|13887.5|13876.5|13886.5|13875.5|13892.5|13881.5|13880.5|13869.5|1024
1649229000000|2022-04-06 07:10:00|13885.5|13874.5|13888.5|13877.5|13891.5|13879.5|13879.5|13867.5|1000
1649229300000|2022-04-06 07:15:00|13889.5|13878.5|13898.5|13887.5|13902.5|13891.5|13886.5|13875.5|840
1649229600000|2022-04-06 07:20:00|13897.5|13886.5|13890.5|13878.5|13898.5|13887.5|13889.5|13878.5|382
1649229900000|2022-04-06 07:25:00|13889.5|13877.5|13879.5|13868.5|13891.5|13879.5|13878.5|13867.5|434
1649230200000|2022-04-06 07:30:00|13880.5|13869.5|13854.5|13842.5|13883.5|13872.5|13852.5|13841.5|773
1649230500000|2022-04-06 07:35:00|13853.5|13844.5|13846.5|13835.5|13857.5|13845.5|13842.5|13831.5|1011
1649230800000|2022-04-06 07:40:00|13847.5|13834.5|13869.5|13857.5|13870.5|13859.5|13845.5|13834.5|823
1649231100000|2022-04-06 07:45:00|13868.5|13858.5|13860.5|13849.5|13871.5|13860.5|13857.5|13846.5|1219
1649231400000|2022-04-06 07:50:00|13861.5|13848.5|13857.5|13845.5|13867.5|13855.5|13842.5|13831.5|857
1649231700000|2022-04-06 07:55:00|13856.5|13846.5|13857.5|13846.5|13862.5|13850.5|13853.5|13842.5|486
1649232000000|2022-04-06 08:00:00|13856.5|13845.5|13857.5|13846.5|13862.5|13851.5|13853.5|13842.5|763
1649232300000|2022-04-06 08:05:00|13858.5|13847.5|13868.5|13857.5|13870.5|13859.5|13854.5|13843.5|717
1649232600000|2022-04-06 08:10:00|13867.5|13856.5|13862.5|13850.5|13869.5|13858.5|13860.5|13849.5|545
1649232900000|2022-04-06 08:15:00|13861.5|13849.5|13865.5|13854.5|13871.5|13860.5|13860.5|13848.5|527
1649233200000|2022-04-06 08:20:00|13864.5|13853.5|13860.5|13848.5|13865.5|13854.5|13858.5|13847.5|417
1649233500000|2022-04-06 08:25:00|13859.5|13849.5|13873.5|13861.5|13874.5|13863.5|13859.5|13849.5|871
1649233800000|2022-04-06 08:30:00|13869.7|13845.7|13865.3|13841.3|13879.1|13855.1|13862.1|13838.1|0
1649234100000|2022-04-06 08:35:00|13865.6|13841.6|13860.2|13836.2|13871.4|13847.4|13853.5|13829.5|492
1649234400000|2022-04-06 08:40:00|13860.5|13836.5|13848.6|13824.6|13863|13839|13846.1|13822.1|0
1649234700000|2022-04-06 08:45:00|13848.3|13824.3|13870.3|13846.3|13876.1|13852.1|13846.1|13822.1|0
1649235000000|2022-04-06 08:50:00|13868.5|13844.5|13874.8|13850.8|13880.4|13856.4|13868.2|13844.2|0
1649235300000|2022-04-06 08:55:00|13873|13849|13878|13854|13878.9|13854.9|13867.8|13843.8|0
1649235600000|2022-04-06 09:00:00|13879.8|13855.8|13873.5|13861.5|13881.5|13870.5|13870.5|13855.8|296
1649235900000|2022-04-06 09:05:00|13872.5|13860.5|13871.5|13860.5|13876.5|13864.5|13869.5|13858.5|137
1649236200000|2022-04-06 09:10:00|13872.5|13861.5|13872.5|13861.5|13876.5|13865.5|13870.5|13859.5|114
1649236500000|2022-04-06 09:15:00|13870.5|13859.5|13864.5|13852.5|13870.5|13859.5|13860.5|13849.5|525
1649236800000|2022-04-06 09:20:00|13863.5|13853.5|13870.5|13859.5|13870.5|13859.5|13863.5|13851.5|337
1649237100000|2022-04-06 09:25:00|13871.5|13860.5|13872.5|13860.5|13873.5|13862.5|13871.5|13860.5|300
1649237400000|2022-04-06 09:30:00|13873.5|13861.5|13873.5|13862.5|13877.5|13866.5|13873.5|13861.5|198
1649237700000|2022-04-06 09:35:00|13872.5|13861.5|13871.5|13860.5|13875.5|13864.5|13870.5|13859.5|277
1649238000000|2022-04-06 09:40:00|13870.5|13859.5|13876.5|13865.5|13877.5|13865.5|13870.5|13859.5|371
1649238300000|2022-04-06 09:45:00|13875.5|13864.5|13873.5|13862.5|13876.5|13865.5|13872.5|13861.5|109
1649238600000|2022-04-06 09:50:00|13872.5|13861.5|13875.5|13864.5|13875.5|13864.5|13872.5|13860.5|185
1649238900000|2022-04-06 09:55:00|13876.5|13865.5|13882.5|13871.5|13883.5|13872.5|13874.5|13863.5|262
1649239200000|2022-04-06 10:00:00|13883.5|13872.5|13881.5|13869.5|13884.5|13873.5|13879.5|13868.5|185
1649239500000|2022-04-06 10:05:00|13882.5|13870.5|13882.5|13871.5|13883.5|13872.5|13881.5|13869.5|158
1649239800000|2022-04-06 10:10:00|13883.5|13870.5|13862.5|13851.5|13883.5|13872.5|13859.5|13847.5|467
1649240100000|2022-04-06 10:15:00|13861.5|13850.5|13858.5|13846.5|13862.5|13851.5|13857.5|13846.5|90
1649240400000|2022-04-06 10:20:00|13857.5|13847.5|13862.5|13851.5|13862.5|13851.5|13854.5|13843.5|88
1649240700000|2022-04-06 10:25:00|13861.5|13850.5|13865.5|13854.5|13867.5|13855.5|13861.5|13850.5|103
1649241000000|2022-04-06 10:30:00|13864.5|13853.5|13857.5|13846.5|13864.5|13853.5|13856.5|13845.5|360
1649241300000|2022-04-06 10:35:00|13856.5|13845.5|13853.5|13842.5|13857.5|13846.5|13852.5|13841.5|136
1649241600000|2022-04-06 10:40:00|13854.5|13843.5|13854.5|13843.5|13855.5|13844.5|13853.5|13841.5|351
1649241900000|2022-04-06 10:45:00|13853.5|13842.5|13850.5|13838.5|13855.5|13843.5|13848.5|13837.5|118
1649242200000|2022-04-06 10:50:00|13851.5|13839.5|13848.5|13837.5|13851.5|13840.5|13847.5|13836.5|94
1649242500000|2022-04-06 10:55:00|13847.5|13836.5|13845.5|13834.5|13848.5|13837.5|13844.5|13832.5|135
1649242800000|2022-04-06 11:00:00|13846.5|13835.5|13848.5|13837.5|13852.5|13841.5|13846.5|13835.5|150
1649243100000|2022-04-06 11:05:00|13849.5|13838.5|13845.5|13833.5|13849.5|13838.5|13843.5|13832.5|158
1649243400000|2022-04-06 11:10:00|13844.5|13834.5|13862.5|13851.5|13865.5|13854.5|13844.5|13832.5|796
1649243700000|2022-04-06 11:15:00|13861.5|13850.5|13857.5|13846.5|13863.5|13852.5|13853.5|13842.5|156
1649244000000|2022-04-06 11:20:00|13858.5|13847.5|13849.5|13838.5|13859.5|13848.5|13849.5|13838.5|114
1649244300000|2022-04-06 11:25:00|13850.5|13839.5|13843.5|13832.5|13852.5|13841.5|13842.5|13831.5|236
1649244600000|2022-04-06 11:30:00|13844.5|13831.5|13842.5|13831.5|13844.5|13832.5|13838.5|13827.5|235
1649244900000|2022-04-06 11:35:00|13843.5|13832.5|13847.5|13836.5|13849.5|13838.5|13842.5|13831.5|147
1649245200000|2022-04-06 11:40:00|13848.5|13837.5|13848.5|13837.5|13849.5|13838.5|13843.5|13832.5|102
1649245500000|2022-04-06 11:45:00|13847.5|13836.5|13849.5|13838.5|13853.5|13842.5|13845.5|13834.5|98
1649245800000|2022-04-06 11:50:00|13847.5|13837.5|13841.5|13830.5|13847.5|13837.5|13838.5|13827.5|100
1649246100000|2022-04-06 11:55:00|13842.5|13831.5|13834.5|13823.5|13843.5|13831.5|13831.5|13820.5|240
1649246400000|2022-04-06 12:00:00|13835.5|13822.5|13834.5|13823.5|13837.5|13826.5|13827.5|13816.5|297
1649246700000|2022-04-06 12:05:00|13833.5|13822.5|13833.5|13822.5|13836.5|13825.5|13828.5|13817.5|244
1649247000000|2022-04-06 12:10:00|13834.5|13821.5|13834.5|13823.5|13837.5|13826.5|13831.5|13820.5|145
1649247300000|2022-04-06 12:15:00|13835.5|13824.5|13837.5|13826.5|13839.5|13828.5|13833.5|13821.5|65
1649247600000|2022-04-06 12:20:00|13838.5|13827.5|13840.5|13829.5|13840.5|13829.5|13836.5|13825.5|60
1649247900000|2022-04-06 12:25:00|13839.5|13828.5|13841.5|13830.5|13843.5|13832.5|13838.5|13827.5|140
1649248200000|2022-04-06 12:30:00|13840.5|13829.5|13837.5|13826.5|13843.5|13832.5|13835.5|13824.5|78
1649248500000|2022-04-06 12:35:00|13839.5|13827.5|13835.5|13824.5|13839.5|13828.5|13834.5|13822.5|100
1649248800000|2022-04-06 12:40:00|13836.5|13825.5|13834.5|13823.5|13837.5|13826.5|13834.5|13823.5|86
1649249100000|2022-04-06 12:45:00|13835.5|13824.5|13831.5|13820.5|13836.5|13825.5|13830.5|13819.5|102
1649249400000|2022-04-06 12:50:00|13832.5|13819.5|13831.5|13820.5|13838.5|13826.5|13830.5|13819.5|156
1649249700000|2022-04-06 12:55:00|13832.5|13819.5|13843.5|13831.5|13843.5|13831.5|13830.5|13819.5|230
1649250000000|2022-04-06 13:00:00|13842.5|13830.5|13852.5|13840.5|13854.5|13843.5|13840.5|13828.5|130
1649250300000|2022-04-06 13:05:00|13853.5|13841.5|13847.5|13836.5|13854.5|13843.5|13846.5|13835.5|116
1649250600000|2022-04-06 13:10:00|13848.5|13837.5|13851.5|13840.5|13853.5|13842.5|13844.5|13833.5|63
1649250900000|2022-04-06 13:15:00|13852.5|13841.5|13856.5|13845.5|13857.5|13846.5|13851.5|13839.5|91
1649251200000|2022-04-06 13:20:00|13857.5|13844.5|13859.5|13847.5|13861.5|13849.5|13855.5|13844.5|178
1649251500000|2022-04-06 13:25:00|13858.5|13846.5|13846.5|13835.5|13858.5|13846.5|13842.5|13831.5|296
1649251800000|2022-04-06 13:30:00|13847.5|13836.5|13842.5|13830.5|13860.5|13849.5|13830.5|13819.5|1078
1649252100000|2022-04-06 13:35:00|13841.5|13829.5|13826.5|13814.5|13844.5|13832.5|13823.5|13812.5|737
1649252400000|2022-04-06 13:40:00|13825.5|13815.5|13821.5|13810.5|13834.5|13823.5|13818.5|13806.5|672
1649252700000|2022-04-06 13:45:00|13822.5|13811.5|13822.5|13811.5|13835.5|13824.5|13819.5|13808.5|772
1649253000000|2022-04-06 13:50:00|13821.5|13810.5|13817.5|13806.5|13825.5|13813.5|13813.5|13802.5|784
1649253300000|2022-04-06 13:55:00|13816.5|13805.5|13803.5|13792.5|13819.5|13808.5|13803.5|13792.5|516
1649253600000|2022-04-06 14:00:00|13804.5|13793.5|13795.5|13784.5|13808.5|13797.5|13793.5|13782.5|692
1649253900000|2022-04-06 14:05:00|13794.5|13783.5|13807.5|13796.5|13807.5|13796.5|13794.5|13783.5|590
1649254200000|2022-04-06 14:10:00|13806.5|13795.5|13818.5|13806.5|13818.5|13807.5|13803.5|13792.5|633
1649254500000|2022-04-06 14:15:00|13817.5|13805.5|13814.5|13803.5|13822.5|13810.5|13812.5|13801.5|279
1649254800000|2022-04-06 14:20:00|13813.5|13802.5|13827.5|13816.5|13831.5|13819.5|13813.5|13802.5|206
1649255100000|2022-04-06 14:25:00|13826.5|13815.5|13814.5|13803.5|13829.5|13817.5|13813.5|13802.5|326
1649255400000|2022-04-06 14:30:00|13813.5|13802.5|13811.5|13800.5|13826.5|13815.5|13799.5|13788.5|1080
1649255700000|2022-04-06 14:35:00|13812.5|13801.5|13820.5|13809.5|13820.5|13809.5|13810.5|13799.5|223
1649256000000|2022-04-06 14:40:00|13819.5|13808.5|13823.5|13812.5|13828.5|13817.5|13816.5|13805.5|232
1649256300000|2022-04-06 14:45:00|13822.5|13811.5|13826.5|13814.5|13829.5|13818.5|13821.5|13809.5|236
1649256600000|2022-04-06 14:50:00|13825.5|13813.5|13819.5|13807.5|13827.5|13816.5|13813.5|13801.5|235
1649256900000|2022-04-06 14:55:00|13818.5|13808.5|13812.5|13800.5|13823.5|13812.5|13810.5|13798.5|187
1649257200000|2022-04-06 15:00:00|13811.5|13799.5|13820.5|13809.5|13821.5|13809.5|13807.5|13796.5|262
1649257500000|2022-04-06 15:05:00|13821.5|13808.5|13805.5|13793.5|13822.5|13811.5|13803.5|13792.5|331
1649257800000|2022-04-06 15:10:00|13804.5|13794.5|13806.5|13795.5|13808.5|13797.5|13803.5|13792.5|120
1649258100000|2022-04-06 15:15:00|13805.5|13794.5|13807.5|13795.5|13818.5|13807.5|13805.5|13793.5|283
1649258400000|2022-04-06 15:20:00|13806.5|13796.5|13807.5|13795.5|13814.5|13803.5|13801.5|13790.5|475
1649258700000|2022-04-06 15:25:00|13806.5|13794.5|13815.5|13803.5|13815.5|13804.5|13804.5|13793.5|203
1649259000000|2022-04-06 15:30:00|13816.5|13804.5|13806.5|13794.5|13816.5|13805.5|13803.5|13792.5|212
1649259300000|2022-04-06 15:35:00|13807.5|13795.5|13814.5|13803.5|13816.5|13805.5|13806.5|13794.5|230
1649259600000|2022-04-06 15:40:00|13815.5|13802.5|13819.5|13808.5|13823.5|13812.5|13814.5|13802.5|327
1649259900000|2022-04-06 15:45:00|13820.5|13809.5|13819.5|13808.5|13824.5|13813.5|13814.5|13802.5|156
1649260200000|2022-04-06 15:50:00|13820.5|13809.5|13824.5|13812.5|13826.5|13815.5|13818.5|13807.5|130
1649260500000|2022-04-06 15:55:00|13823.5|13811.5|13818.5|13807.5|13827.5|13815.5|13818.5|13807.5|151
1649260800000|2022-04-06 16:00:00|13819.5|13808.5|13815.5|13804.5|13821.5|13810.5|13815.5|13804.5|105
1649261100000|2022-04-06 16:05:00|13816.5|13805.5|13820.5|13808.5|13822.5|13811.5|13815.5|13803.5|114
1649261400000|2022-04-06 16:10:00|13821.5|13809.5|13814.5|13802.5|13821.5|13809.5|13813.5|13802.5|132
1649261700000|2022-04-06 16:15:00|13813.5|13801.5|13807.5|13796.5|13814.5|13802.5|13807.5|13796.5|146
1649262000000|2022-04-06 16:20:00|13806.5|13795.5|13806.5|13795.5|13807.5|13796.5|13803.5|13792.5|256
1649262300000|2022-04-06 16:25:00|13805.5|13794.5|13802.5|13790.5|13806.5|13795.5|13801.5|13790.5|126
1649262600000|2022-04-06 16:30:00|13803.5|13791.5|13801.5|13790.5|13805.5|13794.5|13800.5|13789.5|117
1649262900000|2022-04-06 16:35:00|13800.5|13789.5|13804.5|13793.5|13807.5|13795.5|13799.5|13788.5|162
1649263200000|2022-04-06 16:40:00|13803.5|13792.5|13806.5|13794.5|13811.5|13800.5|13803.5|13792.5|109
1649263500000|2022-04-06 16:45:00|13807.5|13795.5|13807.5|13796.5|13810.5|13798.5|13801.5|13790.5|79
1649263800000|2022-04-06 16:50:00|13806.5|13795.5|13811.5|13799.5|13811.5|13800.5|13804.5|13793.5|123
1649264100000|2022-04-06 16:55:00|13810.5|13800.5|13811.5|13799.5|13812.5|13801.5|13809.5|13797.5|70
1649264400000|2022-04-06 17:00:00|13810.5|13798.5|13807.5|13795.5|13811.5|13799.5|13804.5|13793.5|200
1649264700000|2022-04-06 17:05:00|13806.5|13796.5|13810.5|13798.5|13810.5|13799.5|13805.5|13794.5|124
1649265000000|2022-04-06 17:10:00|13811.5|13799.5|13809.5|13798.5|13813.5|13802.5|13807.5|13795.5|183
1649265300000|2022-04-06 17:15:00|13808.5|13797.5|13811.5|13799.5|13816.5|13805.5|13808.5|13797.5|99
1649265600000|2022-04-06 17:20:00|13810.5|13800.5|13819.5|13807.5|13821.5|13809.5|13810.5|13799.5|165
1649265900000|2022-04-06 17:25:00|13820.5|13808.5|13817.5|13806.5|13821.5|13810.5|13814.5|13803.5|185
1649266200000|2022-04-06 17:30:00|13818.5|13807.5|13820.5|13809.5|13821.5|13809.5|13815.5|13803.5|66
1649266500000|2022-04-06 17:35:00|13821.5|13810.5|13821.5|13810.5|13822.5|13810.5|13814.5|13803.5|141
1649266800000|2022-04-06 17:40:00|13822.5|13809.5|13828.5|13817.5|13830.5|13819.5|13819.5|13808.5|243
1649267100000|2022-04-06 17:45:00|13829.5|13816.5|13830.5|13818.5|13830.5|13819.5|13820.5|13808.5|103
1649267400000|2022-04-06 17:50:00|13829.5|13817.5|13825.5|13814.5|13830.5|13818.5|13824.5|13813.5|93
1649267700000|2022-04-06 17:55:00|13826.5|13815.5|13817.5|13805.5|13827.5|13815.5|13816.5|13805.5|124
1649268000000|2022-04-06 18:00:00|13816.5|13804.5|13832.5|13820.5|13846.5|13835.5|13811.5|13800.5|1134
1649268300000|2022-04-06 18:05:00|13831.5|13819.5|13803.5|13791.5|13833.5|13822.5|13801.5|13789.5|484
1649268600000|2022-04-06 18:10:00|13802.5|13789.5|13785.5|13773.5|13803.5|13791.5|13783.5|13772.5|540
1649268900000|2022-04-06 18:15:00|13784.5|13772.5|13786.5|13774.5|13786.5|13774.5|13774.5|13762.5|680
1649269200000|2022-04-06 18:20:00|13785.5|13775.5|13790.5|13778.5|13793.5|13782.5|13781.5|13770.5|204
1649269500000|2022-04-06 18:25:00|13789.5|13779.5|13793.5|13781.5|13799.5|13788.5|13789.5|13778.5|306
1649269800000|2022-04-06 18:30:00|13794.5|13782.5|13826.5|13814.5|13834.5|13822.5|13789.5|13778.5|575
1649270100000|2022-04-06 18:35:00|13825.5|13815.5|13815.5|13803.5|13839.5|13827.5|13809.5|13797.5|432
1649270400000|2022-04-06 18:40:00|13814.5|13802.5|13824|13814|13829.5|13818.5|13810.5|13799.5|446
1649270700000|2022-04-06 18:45:00|13823.5|13813.5|13820.5|13810.5|13831|13821|13820.5|13810.5|312
1649271000000|2022-04-06 18:50:00|13821|13811|13834|13824|13836|13826|13819.5|13809.5|296
1649271300000|2022-04-06 18:55:00|13833.5|13823.5|13843|13833|13843.5|13833.5|13833|13823|186
1649271600000|2022-04-06 19:00:00|13842|13832|13850.5|13840.5|13858.5|13848.5|13842|13832|258
1649271900000|2022-04-06 19:05:00|13850|13840|13837.5|13827.5|13850|13840|13833|13823|117
1649272200000|2022-04-06 19:10:00|13838.5|13828.5|13841.5|13831.5|13848|13838|13834.5|13824.5|202
1649272500000|2022-04-06 19:15:00|13842.5|13832.5|13827.5|13817.5|13848|13838|13827|13817|110
1649272800000|2022-04-06 19:20:00|13828|13818|13818.5|13808.5|13829|13819|13818.5|13808.5|183
1649273100000|2022-04-06 19:25:00|13819|13809|13804.5|13794.5|13819|13809|13802|13792|369
1649273400000|2022-04-06 19:30:00|13804|13794|13796|13786|13807.5|13797.5|13793.5|13783.5|166
1649273700000|2022-04-06 19:35:00|13796.5|13786.5|13814|13804|13815|13805|13794|13784|256
1649274000000|2022-04-06 19:40:00|13814.5|13804.5|13807|13797|13815.5|13805.5|13799.5|13789.5|271
1649274300000|2022-04-06 19:45:00|13806|13796|13817|13807|13826.5|13816.5|13804|13794|275
1649274600000|2022-04-06 19:50:00|13817.5|13807.5|13811.5|13801.5|13822.5|13812.5|13809.5|13799.5|279
1649274900000|2022-04-06 19:55:00|13812|13802|13806|13796|13823|13813|13803|13793|577
1649275200000|2022-04-06 20:00:00|13805.5|13795.5|13810.5|13800.5|13812|13802|13805|13795|102
1649275500000|2022-04-06 20:05:00|13811|13801|13817.5|13807.5|13818|13808|13809.5|13799.5|39
1649275800000|2022-04-06 20:10:00|13817|13807|13811.5|13801.5|13818|13808|13811|13801|21
1649276100000|2022-04-06 20:15:00|13811|13801|13815.5|13805.5|13815.5|13805.5|13808.5|13798.5|29
1649276400000|2022-04-06 20:20:00|13815|13805|13814.5|13804.5|13815|13805|13814.5|13804.5|4
1649276700000|2022-04-06 20:25:00|13815|13805|13813|13803|13816|13806|13812.5|13802.5|22
1649277000000|2022-04-06 20:30:00|13813.5|13803.5|13810.5|13800.5|13813.5|13803.5|13810.5|13800.5|30
1649277300000|2022-04-06 20:35:00|13811|13801|13811.5|13801.5|13812|13802|13809.5|13799.5|37
1649277600000|2022-04-06 20:40:00|13812|13802|13811.5|13801.5|13812.5|13802.5|13811|13801|14
1649277900000|2022-04-06 20:45:00|13812|13802|13812|13802|13812|13802|13811.5|13801.5|12
1649278200000|2022-04-06 20:50:00|13811.5|13801.5|13812.5|13802.5|13813|13803|13811.5|13801.5|21
1649278500000|2022-04-06 20:55:00|13812|13802|13811|13801|13812.5|13802.5|13811|13801|29
1649278800000|2022-04-06 21:00:00|13811.5|13801.5|13811.5|13801.5|13812|13802|13811.5|13801.5|1
1649279100000|2022-04-06 21:05:00|13812|13802|13810.5|13800.5|13812|13802|13810.5|13800.5|5
1649279400000|2022-04-06 21:10:00|13812.5|13802.5|13814.5|13804.5|13814.5|13804.5|13812|13802|14
1649279700000|2022-04-06 21:15:00|13818.2|13794.2|13818.3|13794.3|13818.3|13794.3|13818.2|13794.2|0
1649280000000|2022-04-06 21:20:00|13818.4|13794.4|13818.3|13794.3|13818.4|13794.4|13818.1|13794.1|0
1649280300000|2022-04-06 21:25:00|13818.4|13794.4|13818.3|13794.3|13818.7|13794.7|13818.3|13794.3|0
1649280600000|2022-04-06 21:30:00|13818.2|13794.2|13816.7|13792.7|13818.2|13794.2|13815.9|13791.9|0
1649280900000|2022-04-06 21:35:00|13816.9|13792.9|13816.7|13792.7|13817|13793|13816.5|13792.5|0
1649281200000|2022-04-06 21:40:00|13817|13793|13817.2|13793.2|13817.2|13793.2|13817|13793|0
1649281500000|2022-04-06 21:45:00|13817.4|13793.4|13818.2|13794.2|13818.2|13794.2|13817|13793|0
1649281800000|2022-04-06 21:50:00|13817.4|13793.4|13817.5|13793.5|13817.8|13793.8|13817.3|13793.3|0
1649282100000|2022-04-06 21:55:00|13817|13793|13817.2|13793.2|13817.2|13793.2|13816.5|13792.5|0
1649282400000|2022-04-06 22:00:00|13817.4|13793.4|13823.2|13799.2|13823.2|13799.2|13815.5|13791.5|0
1649282700000|2022-04-06 22:05:00|13823.9|13799.9|13827.4|13803.4|13828.6|13804.6|13822.6|13798.6|0
1649283000000|2022-04-06 22:10:00|13828|13804|13829.5|13805.5|13830.2|13806.2|13827.4|13803.4|0
1649283300000|2022-04-06 22:15:00|13830.8|13806.8|13827.7|13803.7|13832|13808|13827.7|13803.7|0
1649283600000|2022-04-06 22:20:00|13828.3|13804.3|13827.7|13803.7|13828.9|13804.9|13827.1|13803.1|0
1649283900000|2022-04-06 22:25:00|13828.3|13804.3|13827.7|13803.7|13828.3|13804.3|13825.8|13801.8|0
1649284200000|2022-04-06 22:30:00|13828.9|13804.9|13832.6|13808.6|13832.6|13808.6|13828.9|13804.9|0
1649284500000|2022-04-06 22:35:00|13832.9|13808.9|13831.6|13807.6|13833.5|13809.5|13831|13807|0
1649284800000|2022-04-06 22:40:00|13831.9|13807.9|13832.3|13808.3|13832.9|13808.9|13827.3|13803.3|0
1649285100000|2022-04-06 22:45:00|13832.6|13808.6|13830.4|13806.4|13832.9|13808.9|13830.4|13806.4|0
1649285400000|2022-04-06 22:50:00|13830.1|13806.1|13827.3|13803.3|13830.7|13806.7|13825.5|13801.5|0
1649285700000|2022-04-06 22:55:00|13826.7|13802.7|13828.6|13804.6|13829.8|13805.8|13826.7|13802.7|0
1649286000000|2022-04-06 23:00:00|13828.2|13804.2|13824.9|13800.9|13830.4|13806.4|13824.9|13800.9|0
1649286300000|2022-04-06 23:05:00|13824.2|13800.2|13824.9|13800.9|13825.5|13801.5|13823|13799|0
1649286600000|2022-04-06 23:10:00|13824.2|13800.2|13824.2|13800.2|13826.1|13802.1|13823|13799|0
1649286900000|2022-04-06 23:15:00|13824.9|13800.9|13824.9|13800.9|13825.8|13801.8|13824.2|13800.2|0
1649287200000|2022-04-06 23:20:00|13824.5|13800.5|13828|13804|13829.3|13805.3|13824.5|13800.5|0
1649287500000|2022-04-06 23:25:00|13827.4|13803.4|13827.4|13803.4|13828|13804|13826.2|13802.2|0
1649287800000|2022-04-06 23:30:00|13826.8|13802.8|13820|13796|13828|13804|13818.1|13794.1|0
1649288100000|2022-04-06 23:35:00|13819.4|13795.4|13809.5|13785.5|13820|13796|13808.2|13784.2|0
1649288400000|2022-04-06 23:40:00|13809.8|13785.8|13809.8|13785.8|13811.3|13787.3|13807.6|13783.6|0
1649288700000|2022-04-06 23:45:00|13810.1|13786.1|13807|13783|13810.7|13786.7|13807|13783|0
1649289000000|2022-04-06 23:50:00|13806.4|13782.4|13802.1|13778.1|13807.6|13783.6|13799|13775|0
1649289300000|2022-04-06 23:55:00|13801.7|13777.7|13797.1|13773.1|13802.1|13778.1|13794|13770|0
1649289600000|2022-04-07 00:00:00|13795.3|13771.3|13800.2|13776.2|13801.5|13777.5|13789.3|13765.3|0
1649289900000|2022-04-07 00:05:00|13800.9|13776.9|13796.9|13772.9|13801.5|13777.5|13796.9|13772.9|0
1649290200000|2022-04-07 00:10:00|13796.6|13772.6|13796.6|13772.6|13802.2|13778.2|13795.4|13771.4|0
1649290500000|2022-04-07 00:15:00|13797.3|13773.3|13788.9|13764.9|13800.3|13776.3|13788.3|13764.3|0
1649290800000|2022-04-07 00:20:00|13788.8|13764.8|13794.6|13770.6|13798|13774|13788.6|13764.6|0
1649291100000|2022-04-07 00:25:00|13794.9|13770.9|13798.6|13774.6|13798.9|13774.9|13792.1|13768.1|0
1649291400000|2022-04-07 00:30:00|13798.9|13774.9|13793.3|13769.3|13798.9|13774.9|13792.3|13768.3|0
1649291700000|2022-04-07 00:35:00|13793.1|13769.1|13790.2|13766.2|13793.3|13769.3|13789.9|13765.9|0
1649292000000|2022-04-07 00:40:00|13790.3|13766.3|13801|13777|13801.6|13777.6|13790.3|13766.3|0
1649292300000|2022-04-07 00:45:00|13800.7|13776.7|13795.1|13771.1|13800.7|13776.7|13792.7|13768.7|0
1649292600000|2022-04-07 00:50:00|13795.7|13771.7|13799.4|13775.4|13800.4|13776.4|13794.8|13770.8|0
1649292900000|2022-04-07 00:55:00|13799.8|13775.8|13801|13777|13801|13777|13796.7|13772.7|0
1649293200000|2022-04-07 01:00:00|13801.3|13777.3|13803|13793|13803|13793|13778.5|13768.5|2449
1649293500000|2022-04-07 01:05:00|13802|13792|13819|13809|13820|13810|13798.5|13788.5|1645
1649293800000|2022-04-07 01:10:00|13818.5|13808.5|13821.5|13811.5|13827|13817|13814.5|13804.5|1801
1649294100000|2022-04-07 01:15:00|13822|13812|13832.5|13822.5|13834|13824|13812.5|13802.5|2784
1649294400000|2022-04-07 01:20:00|13832|13822|13802|13792|13853.5|13843.5|13802|13792|2947
1649294700000|2022-04-07 01:25:00|13801.5|13791.5|13777|13767|13817|13807|13777|13767|3435
1649295000000|2022-04-07 01:30:00|13776|13766|13864.5|13854.5|13884|13874|13775.5|13765.5|16862
1649295300000|2022-04-07 01:35:00|13863|13853|13967|13957|13968.5|13958.5|13863|13853|11962
1649295600000|2022-04-07 01:40:00|13965.5|13955.5|13984|13974|13987|13977|13946.5|13936.5|10308
1649295900000|2022-04-07 01:45:00|13985.5|13975.5|13958.5|13948.5|13992.5|13982.5|13952.5|13942.5|6433
1649296200000|2022-04-07 01:50:00|13957.5|13947.5|13925.5|13915.5|13965.5|13955.5|13920.5|13910.5|6061
1649296500000|2022-04-07 01:55:00|13924.5|13914.5|13914.5|13904.5|13930.5|13920.5|13910.5|13900.5|3378
1649296800000|2022-04-07 02:00:00|13910.5|13900.5|13860.5|13850.5|13917.5|13907.5|13860.5|13850.5|5049
1649297100000|2022-04-07 02:05:00|13858.5|13848.5|13873.5|13863.5|13886.5|13876.5|13858.5|13848.5|3767
1649297400000|2022-04-07 02:10:00|13874.5|13864.5|13888.5|13878.5|13903.5|13893.5|13869.5|13859.5|3138
1649297700000|2022-04-07 02:15:00|13887.5|13877.5|13875.5|13865.5|13904.5|13894.5|13870.5|13860.5|2376
1649298000000|2022-04-07 02:20:00|13873.5|13863.5|13875.5|13865.5|13888.5|13878.5|13862.5|13852.5|2743
1649298300000|2022-04-07 02:25:00|13876.5|13866.5|13888.5|13878.5|13900.5|13890.5|13874.5|13864.5|2232
1649298600000|2022-04-07 02:30:00|13885.5|13875.5|13888.5|13878.5|13898.5|13888.5|13878.5|13868.5|2807
1649298900000|2022-04-07 02:35:00|13887.5|13877.5|13899.5|13889.5|13902.5|13892.5|13869.5|13859.5|3409
1649299200000|2022-04-07 02:40:00|13900.5|13890.5|13863.5|13853.5|13901.5|13891.5|13861.5|13851.5|4397
1649299500000|2022-04-07 02:45:00|13861.5|13851.5|13898.5|13888.5|13900.5|13890.5|13858.5|13848.5|4001
1649299800000|2022-04-07 02:50:00|13899.5|13889.5|13924.5|13914.5|13926.5|13916.5|13893.5|13883.5|4361
1649300100000|2022-04-07 02:55:00|13926.5|13916.5|13919.5|13909.5|13937.5|13927.5|13912.5|13902.5|3627
1649300400000|2022-04-07 03:00:00|13920.5|13910.5|13909.8|13899.8|13936.5|13926.5|13904.8|13894.8|3665
1649300700000|2022-04-07 03:05:00|13908.8|13898.8|13888.8|13878.8|13911.8|13901.8|13886.8|13876.8|2199
1649301000000|2022-04-07 03:10:00|13889.8|13879.8|13868.8|13858.8|13890.8|13880.8|13867.8|13857.8|2931
1649301300000|2022-04-07 03:15:00|13870.8|13860.8|13841.8|13831.8|13872.8|13862.8|13838.8|13828.8|3843
1649301600000|2022-04-07 03:20:00|13842.8|13832.8|13859.8|13849.8|13864.8|13854.8|13832.8|13822.8|3653
1649301900000|2022-04-07 03:25:00|13861.8|13851.8|13831.8|13821.8|13867.8|13857.8|13828.8|13818.8|4800
1649302200000|2022-04-07 03:30:00|13832.8|13822.8|13812.8|13802.8|13834.8|13824.8|13803.8|13793.8|1719
1649302500000|2022-04-07 03:35:00|13814.8|13804.8|13801.8|13791.8|13816.8|13806.8|13796.8|13786.8|1222
1649302800000|2022-04-07 03:40:00|13802.8|13792.8|13803.8|13793.8|13812.8|13802.8|13799.8|13789.8|431
1649303100000|2022-04-07 03:45:00|13804.8|13794.8|13804.8|13794.8|13810.8|13800.8|13802.8|13792.8|212
1649303400000|2022-04-07 03:50:00|13805.8|13795.8|13801.8|13791.8|13806.8|13796.8|13800.8|13790.8|300
1649303700000|2022-04-07 03:55:00|13802.8|13792.8|13766.8|13756.8|13803.8|13793.8|13766.8|13756.8|1869
1649304000000|2022-04-07 04:00:00|13765.8|13755.8|13784.8|13774.8|13789.8|13779.8|13763.8|13753.8|499
1649304300000|2022-04-07 04:05:00|13785.8|13775.8|13784.8|13774.8|13791.8|13781.8|13782.8|13772.8|217
1649304600000|2022-04-07 04:10:00|13785.8|13775.8|13782.8|13772.8|13790.8|13780.8|13780.8|13770.8|260
1649304900000|2022-04-07 04:15:00|13780.8|13770.8|13783.8|13773.8|13783.8|13773.8|13777.8|13767.8|295
1649305200000|2022-04-07 04:20:00|13784.8|13774.8|13779.8|13769.8|13788.8|13778.8|13779.8|13769.8|209
1649305500000|2022-04-07 04:25:00|13781.8|13771.8|13783.8|13773.8|13785.8|13775.8|13777.8|13767.8|187
1649305800000|2022-04-07 04:30:00|13784.8|13774.8|13783.8|13773.8|13789.8|13779.8|13783.8|13773.8|404
1649306100000|2022-04-07 04:35:00|13784.8|13774.8|13792.8|13782.8|13794.8|13784.8|13784.8|13774.8|438
1649306400000|2022-04-07 04:40:00|13794.8|13784.8|13797.8|13787.8|13798.8|13788.8|13792.8|13782.8|280
1649306700000|2022-04-07 04:45:00|13796.8|13786.8|13802.8|13792.8|13805.8|13795.8|13796.8|13786.8|743
1649307000000|2022-04-07 04:50:00|13803.8|13793.8|13802.8|13792.8|13808.8|13798.8|13798.8|13788.8|612
1649307300000|2022-04-07 04:55:00|13801.8|13791.8|13800.8|13790.8|13805.8|13795.8|13799.8|13789.8|488
1649307600000|2022-04-07 05:00:00|13802.8|13792.8|13808.8|13798.8|13837.8|13827.8|13797.8|13787.8|7973
1649307900000|2022-04-07 05:05:00|13807.8|13797.8|13815.8|13805.8|13822.8|13812.8|13800.8|13790.8|4164
1649308200000|2022-04-07 05:10:00|13814.8|13804.8|13825.8|13815.8|13835.8|13825.8|13813.8|13803.8|3607
1649308500000|2022-04-07 05:15:00|13824.8|13814.8|13817.8|13807.8|13827.8|13817.8|13800.8|13790.8|2488
1649308800000|2022-04-07 05:20:00|13816.8|13806.8|13801.8|13791.8|13825.8|13815.8|13793.8|13783.8|3228
1649309100000|2022-04-07 05:25:00|13800.8|13790.8|13797.8|13787.8|13803.8|13793.8|13781.8|13771.8|3446
1649309400000|2022-04-07 05:30:00|13798.8|13788.8|13796.8|13786.8|13806.8|13796.8|13774.8|13764.8|4748
1649309700000|2022-04-07 05:35:00|13797.8|13787.8|13830.8|13820.8|13831.8|13821.8|13793.8|13783.8|4556
1649310000000|2022-04-07 05:40:00|13829.8|13819.8|13834.8|13824.8|13848.8|13838.8|13825.8|13815.8|5733
1649310300000|2022-04-07 05:45:00|13832.8|13822.8|13832.8|13822.8|13839.8|13829.8|13819.8|13809.8|3920
1649310600000|2022-04-07 05:50:00|13831.8|13821.8|13875.8|13865.8|13884.8|13874.8|13830.8|13820.8|7028
1649310900000|2022-04-07 05:55:00|13874.8|13864.8|13872.8|13862.8|13891.8|13881.8|13872.8|13862.8|3646
1649311200000|2022-04-07 06:00:00|13871.8|13861.8|13888.8|13878.8|13892.8|13882.8|13864.8|13854.8|5110
1649311500000|2022-04-07 06:05:00|13889.8|13879.8|13905.8|13895.8|13908.8|13898.8|13888.8|13878.8|4624
1649311800000|2022-04-07 06:10:00|13906.8|13896.8|13892.8|13882.8|13915.8|13905.8|13889.8|13879.8|3991
1649312100000|2022-04-07 06:15:00|13891.8|13881.8|13881.8|13871.8|13895.8|13885.8|13881.8|13871.8|2626
1649312400000|2022-04-07 06:20:00|13880.8|13870.8|13883.8|13873.8|13894.8|13884.8|13875.8|13865.8|4183
1649312700000|2022-04-07 06:25:00|13882.8|13872.8|13881.8|13871.8|13892.8|13882.8|13876.8|13866.8|4229
1649313000000|2022-04-07 06:30:00|13882.8|13872.8|13855.8|13845.8|13888.8|13878.8|13854.8|13844.8|3960
1649313300000|2022-04-07 06:35:00|13857.8|13847.8|13862.8|13852.8|13868.8|13858.8|13852.8|13842.8|3711
1649313600000|2022-04-07 06:40:00|13861.8|13851.8|13867.8|13857.8|13868.8|13858.8|13847.8|13837.8|5825
1649313900000|2022-04-07 06:45:00|13865.8|13855.8|13853.8|13843.8|13874.8|13864.8|13852.8|13842.8|4938
1649314200000|2022-04-07 06:50:00|13852.8|13842.8|13836.8|13826.8|13858.8|13848.8|13836.8|13826.8|5293
1649314500000|2022-04-07 06:55:00|13837.8|13827.8|13826.8|13816.8|13841.8|13831.8|13822.8|13812.8|5313
1649314800000|2022-04-07 07:00:00|13827.8|13815.8|13806.8|13795.8|13827.8|13815.8|13788.8|13776.8|4348
1649315100000|2022-04-07 07:05:00|13807.8|13796.8|13797.8|13786.8|13811.8|13799.8|13797.8|13786.8|1847
1649315400000|2022-04-07 07:10:00|13798.8|13787.8|13812.8|13801.8|13813.8|13802.8|13795.8|13784.8|1486
1649315700000|2022-04-07 07:15:00|13811.8|13800.8|13815.8|13804.8|13820.8|13809.8|13810.8|13798.8|522
1649316000000|2022-04-07 07:20:00|13814.8|13803.8|13812.8|13801.8|13819.8|13808.8|13809.8|13798.8|467
1649316300000|2022-04-07 07:25:00|13811.8|13800.8|13801.8|13790.8|13813.8|13802.8|13798.8|13786.8|620
1649316600000|2022-04-07 07:30:00|13799.8|13789.8|13808.8|13797.8|13809.8|13798.8|13797.8|13786.8|279
1649316900000|2022-04-07 07:35:00|13809.8|13798.8|13801.8|13790.8|13810.8|13799.8|13799.8|13788.8|277
1649317200000|2022-04-07 07:40:00|13802.8|13791.8|13798.8|13786.8|13803.8|13791.8|13797.8|13786.8|288
1649317500000|2022-04-07 07:45:00|13799.8|13787.8|13804.8|13793.8|13804.8|13793.8|13796.8|13785.8|539
1649317800000|2022-04-07 07:50:00|13803.8|13792.8|13803.8|13792.8|13808.8|13797.8|13801.8|13790.8|268
1649318100000|2022-04-07 07:55:00|13802.8|13791.8|13804.8|13793.8|13804.8|13793.8|13797.8|13786.8|312
1649318400000|2022-04-07 08:00:00|13799.7|13788.7|13792.7|13781.7|13799.7|13788.7|13785.7|13774.7|620
1649318700000|2022-04-07 08:05:00|13791.7|13780.7|13789.7|13778.7|13795.7|13784.7|13787.7|13776.7|457
1649319000000|2022-04-07 08:10:00|13788.7|13777.7|13776.7|13765.7|13789.7|13778.7|13775.7|13763.7|699
1649319300000|2022-04-07 08:15:00|13777.7|13764.7|13786.7|13775.7|13792.7|13781.7|13777.7|13764.7|1003
1649319600000|2022-04-07 08:20:00|13787.7|13776.7|13793.7|13781.7|13796.7|13785.7|13786.7|13774.7|360
1649319900000|2022-04-07 08:25:00|13792.7|13782.7|13796.7|13785.7|13797.7|13785.7|13792.7|13781.7|692
1649320200000|2022-04-07 08:30:00|13795.8|13771.8|13799.2|13775.2|13805.5|13781.5|13792.4|13768.4|0
1649320500000|2022-04-07 08:35:00|13799.4|13775.4|13785.6|13761.6|13803.8|13779.8|13784.8|13760.8|379
1649320800000|2022-04-07 08:40:00|13785.7|13761.7|13803.1|13779.1|13805.4|13781.4|13784.9|13760.9|0
1649321100000|2022-04-07 08:45:00|13803.3|13779.3|13809.6|13785.6|13809.6|13785.6|13801|13777|0
1649321400000|2022-04-07 08:50:00|13809.3|13785.3|13822.6|13798.6|13822.9|13798.9|13807.4|13783.4|0
1649321700000|2022-04-07 08:55:00|13822.3|13798.3|13830.4|13806.4|13832.8|13808.8|13815.5|13791.5|0
1649322000000|2022-04-07 09:00:00|13830.7|13806.7|13805.7|13793.7|13831.6|13807.6|13804.7|13792.7|386
1649322300000|2022-04-07 09:05:00|13806.7|13794.7|13800.7|13788.7|13806.7|13795.7|13799.7|13788.7|208
1649322600000|2022-04-07 09:10:00|13799.7|13787.7|13800.7|13789.7|13800.7|13789.7|13797.7|13786.7|117
1649322900000|2022-04-07 09:15:00|13799.7|13787.7|13801.7|13790.7|13809.7|13798.7|13795.7|13783.7|489
1649323200000|2022-04-07 09:20:00|13802.7|13791.7|13802.7|13791.7|13810.7|13798.7|13800.7|13789.7|143
1649323500000|2022-04-07 09:25:00|13803.7|13790.7|13801.7|13789.7|13803.7|13791.7|13796.7|13785.7|144
1649323800000|2022-04-07 09:30:00|13802.7|13790.7|13796.7|13785.7|13803.7|13792.7|13795.7|13784.7|271
1649324100000|2022-04-07 09:35:00|13794.7|13783.7|13797.7|13786.7|13797.7|13786.7|13791.7|13780.7|363
1649324400000|2022-04-07 09:40:00|13798.7|13787.7|13797.7|13786.7|13800.7|13789.7|13794.7|13783.7|195
1649324700000|2022-04-07 09:45:00|13798.7|13785.7|13795.7|13784.7|13799.7|13788.7|13795.7|13784.7|181
1649325000000|2022-04-07 09:50:00|13796.7|13783.7|13797.7|13786.7|13798.7|13786.7|13793.7|13782.7|194
1649325300000|2022-04-07 09:55:00|13798.7|13785.7|13800.7|13789.7|13804.7|13793.7|13798.7|13785.7|94
1649325600000|2022-04-07 10:00:00|13799.7|13788.7|13801.7|13790.7|13807.7|13796.7|13799.7|13788.7|260
1649325900000|2022-04-07 10:05:00|13802.7|13791.7|13801.7|13790.7|13803.7|13791.7|13800.7|13789.7|115
1649326200000|2022-04-07 10:10:00|13800.7|13789.7|13804.7|13793.7|13804.7|13793.7|13799.7|13788.7|106
1649326500000|2022-04-07 10:15:00|13805.7|13794.7|13801.7|13790.7|13805.7|13794.7|13798.7|13787.7|155
1649326800000|2022-04-07 10:20:00|13800.7|13789.7|13799.7|13788.7|13803.7|13792.7|13799.7|13788.7|98
1649327100000|2022-04-07 10:25:00|13800.7|13789.7|13802.7|13790.7|13804.7|13793.7|13799.7|13787.7|43
1649327400000|2022-04-07 10:30:00|13801.7|13791.7|13798.7|13787.7|13801.7|13791.7|13797.7|13785.7|127
1649327700000|2022-04-07 10:35:00|13799.7|13788.7|13801.7|13789.7|13802.7|13791.7|13797.7|13786.7|77
1649328000000|2022-04-07 10:40:00|13802.7|13790.7|13799.7|13788.7|13802.7|13790.7|13797.7|13786.7|80
1649328300000|2022-04-07 10:45:00|13800.7|13789.7|13803.7|13792.7|13805.7|13794.7|13799.7|13787.7|65
1649328600000|2022-04-07 10:50:00|13804.7|13793.7|13804.7|13793.7|13805.7|13794.7|13802.7|13790.7|26
1649328900000|2022-04-07 10:55:00|13803.7|13792.7|13803.7|13792.7|13806.7|13795.7|13802.7|13790.7|83
1649329200000|2022-04-07 11:00:00|13802.7|13791.7|13801.7|13790.7|13805.7|13794.7|13797.7|13786.7|255
1649329500000|2022-04-07 11:05:00|13802.7|13791.7|13815.7|13802.7|13832.7|13821.7|13801.7|13789.7|919
1649329800000|2022-04-07 11:10:00|13813.7|13801.7|13827.7|13815.7|13828.7|13817.7|13811.7|13798.7|224
1649330100000|2022-04-07 11:15:00|13826.7|13816.7|13822.7|13811.7|13827.7|13816.7|13820.7|13808.7|247
1649330400000|2022-04-07 11:20:00|13821.7|13810.7|13815.7|13804.7|13824.7|13812.7|13815.7|13804.7|198
1649330700000|2022-04-07 11:25:00|13814.7|13803.7|13809.7|13796.7|13815.7|13803.7|13809.7|13796.7|75
1649331000000|2022-04-07 11:30:00|13810.7|13797.7|13811.7|13800.7|13813.7|13802.7|13808.7|13796.7|116
1649331300000|2022-04-07 11:35:00|13812.7|13799.7|13813.7|13802.7|13814.7|13803.7|13809.7|13797.7|112
1649331600000|2022-04-07 11:40:00|13812.7|13801.7|13814.7|13803.7|13819.7|13808.7|13811.7|13800.7|211
1649331900000|2022-04-07 11:45:00|13813.7|13802.7|13805.7|13793.7|13813.7|13803.7|13802.7|13791.7|201
1649332200000|2022-04-07 11:50:00|13804.7|13794.7|13801.7|13790.7|13808.7|13797.7|13801.7|13790.7|97
1649332500000|2022-04-07 11:55:00|13802.7|13791.7|13802.7|13791.7|13809.7|13798.7|13800.7|13789.7|99
1649332800000|2022-04-07 12:00:00|13804.7|13792.7|13798.7|13787.7|13807.7|13795.7|13797.7|13786.7|119
1649333100000|2022-04-07 12:05:00|13799.7|13788.7|13803.7|13791.7|13804.7|13793.7|13798.7|13788.7|57
1649333400000|2022-04-07 12:10:00|13802.7|13790.7|13798.7|13786.7|13804.7|13793.7|13798.7|13786.7|54
1649333700000|2022-04-07 12:15:00|13797.7|13787.7|13805.7|13793.7|13806.7|13794.7|13796.7|13785.7|233
1649334000000|2022-04-07 12:20:00|13804.7|13792.7|13799.7|13787.7|13806.7|13795.7|13797.7|13786.7|57
1649334300000|2022-04-07 12:25:00|13798.7|13788.7|13798.7|13787.7|13799.7|13788.7|13796.7|13784.7|63
1649334600000|2022-04-07 12:30:00|13799.7|13788.7|13801.7|13790.7|13801.7|13790.7|13797.7|13786.7|96
1649334900000|2022-04-07 12:35:00|13802.7|13791.7|13796.7|13785.7|13803.7|13792.7|13795.7|13783.7|75
1649335200000|2022-04-07 12:40:00|13797.7|13786.7|13793.7|13782.7|13797.7|13786.7|13793.7|13782.7|49
1649335500000|2022-04-07 12:45:00|13794.7|13783.7|13797.7|13786.7|13798.7|13787.7|13792.7|13781.7|213
1649335800000|2022-04-07 12:50:00|13796.7|13785.7|13791.7|13779.7|13798.7|13787.7|13786.7|13775.7|315
1649336100000|2022-04-07 12:55:00|13792.7|13780.7|13794.7|13783.7|13795.7|13784.7|13788.7|13777.7|164
1649336400000|2022-04-07 13:00:00|13795.7|13784.7|13788.7|13776.7|13799.7|13788.7|13787.7|13776.7|285
1649336700000|2022-04-07 13:05:00|13789.7|13777.7|13790.7|13779.7|13792.7|13781.7|13786.7|13775.7|121
1649337000000|2022-04-07 13:10:00|13791.7|13780.7|13796.7|13785.7|13796.7|13785.7|13791.7|13780.7|114
1649337300000|2022-04-07 13:15:00|13797.7|13784.7|13799.7|13788.7|13799.7|13788.7|13793.7|13781.7|167
1649337600000|2022-04-07 13:20:00|13798.7|13787.7|13795.7|13783.7|13798.7|13787.7|13793.7|13781.7|48
1649337900000|2022-04-07 13:25:00|13796.7|13784.7|13797.7|13786.7|13799.7|13788.7|13794.7|13783.7|187
1649338200000|2022-04-07 13:30:00|13798.7|13787.7|13815.7|13804.7|13816.7|13805.7|13788.7|13777.7|924
1649338500000|2022-04-07 13:35:00|13814.7|13803.7|13803.7|13792.7|13816.7|13804.7|13793.7|13782.7|505
1649338800000|2022-04-07 13:40:00|13804.7|13793.7|13790.7|13778.7|13804.7|13793.7|13789.7|13777.7|445
1649339100000|2022-04-07 13:45:00|13791.7|13779.7|13784.7|13772.7|13794.7|13782.7|13781.7|13770.7|367
1649339400000|2022-04-07 13:50:00|13783.7|13773.7|13789.7|13777.7|13794.7|13783.7|13783.7|13772.7|223
1649339700000|2022-04-07 13:55:00|13790.7|13778.7|13790.7|13778.7|13791.7|13780.7|13783.7|13772.7|401
1649340000000|2022-04-07 14:00:00|13789.7|13779.7|13783.7|13772.7|13799.7|13788.7|13783.7|13772.7|406
1649340300000|2022-04-07 14:05:00|13784.7|13771.7|13773.7|13761.7|13786.7|13775.7|13771.7|13759.7|889
1649340600000|2022-04-07 14:10:00|13772.7|13762.7|13778.7|13766.7|13779.7|13768.7|13772.7|13761.7|267
1649340900000|2022-04-07 14:15:00|13777.7|13765.7|13772.7|13761.7|13778.7|13767.7|13770.7|13759.7|323
1649341200000|2022-04-07 14:20:00|13771.7|13760.7|13772.7|13761.7|13774.7|13763.7|13768.7|13757.7|197
1649341500000|2022-04-07 14:25:00|13773.7|13762.7|13768.7|13756.7|13776.7|13765.7|13768.7|13756.7|255
1649341800000|2022-04-07 14:30:00|13769.7|13757.7|13779.7|13768.7|13780.7|13769.7|13768.7|13756.7|347
1649342100000|2022-04-07 14:35:00|13780.7|13767.7|13777.7|13765.7|13784.7|13773.7|13774.7|13763.7|230
1649342400000|2022-04-07 14:40:00|13776.7|13764.7|13766.7|13755.7|13776.7|13764.7|13765.7|13753.7|328
1649342700000|2022-04-07 14:45:00|13767.7|13756.7|13762.7|13751.7|13768.7|13757.7|13760.7|13749.7|244
1649343000000|2022-04-07 14:50:00|13763.7|13752.7|13767.7|13755.7|13769.7|13758.7|13763.7|13752.7|118
1649343300000|2022-04-07 14:55:00|13766.7|13754.7|13768.7|13756.7|13770.7|13759.7|13765.7|13754.7|105
1649343600000|2022-04-07 15:00:00|13767.7|13755.7|13775.7|13763.7|13778.7|13767.7|13767.7|13755.7|284
1649343900000|2022-04-07 15:05:00|13774.7|13762.7|13770.7|13758.7|13776.7|13764.7|13769.7|13758.7|151
1649344200000|2022-04-07 15:10:00|13769.7|13759.7|13768.7|13757.7|13773.7|13761.7|13764.7|13752.7|187
1649344500000|2022-04-07 15:15:00|13767.7|13756.7|13763.7|13752.7|13768.7|13757.7|13762.7|13751.7|265
1649344800000|2022-04-07 15:20:00|13762.7|13751.7|13759.7|13748.7|13764.7|13753.7|13757.7|13745.7|415
1649345100000|2022-04-07 15:25:00|13758.7|13747.7|13748.7|13737.7|13760.7|13749.7|13746.7|13734.7|702
1649345400000|2022-04-07 15:30:00|13749.7|13738.7|13743.7|13732.7|13751.7|13739.7|13741.7|13729.7|570
1649345700000|2022-04-07 15:35:00|13744.7|13733.7|13748.7|13737.7|13751.7|13740.7|13742.7|13731.7|646
1649346000000|2022-04-07 15:40:00|13749.7|13736.7|13748.7|13736.7|13752.7|13741.7|13745.7|13734.7|647
1649346300000|2022-04-07 15:45:00|13747.7|13737.7|13747.7|13736.7|13756.7|13745.7|13747.7|13735.7|303
1649346600000|2022-04-07 15:50:00|13746.7|13735.7|13738.7|13727.7|13748.7|13737.7|13738.7|13727.7|379
1649346900000|2022-04-07 15:55:00|13739.7|13728.7|13742.7|13730.7|13745.7|13734.7|13738.7|13727.7|264
1649347200000|2022-04-07 16:00:00|13741.7|13729.7|13742.7|13731.7|13747.7|13736.7|13741.7|13729.7|159
1649347500000|2022-04-07 16:05:00|13743.7|13732.7|13746.7|13735.7|13748.7|13736.7|13742.7|13731.7|278
1649347800000|2022-04-07 16:10:00|13747.7|13736.7|13745.7|13733.7|13751.7|13740.7|13743.7|13732.7|306
1649348100000|2022-04-07 16:15:00|13746.7|13734.7|13744.7|13733.7|13747.7|13735.7|13742.7|13731.7|144
1649348400000|2022-04-07 16:20:00|13743.7|13732.7|13744.7|13733.7|13749.7|13738.7|13742.7|13731.7|202
1649348700000|2022-04-07 16:25:00|13743.7|13732.7|13742.7|13731.7|13747.7|13736.7|13740.7|13729.7|226
1649349000000|2022-04-07 16:30:00|13741.7|13730.7|13748.7|13737.7|13750.7|13738.7|13741.7|13730.7|317
1649349300000|2022-04-07 16:35:00|13747.7|13736.7|13746.7|13735.7|13752.7|13740.7|13745.7|13733.7|159
1649349600000|2022-04-07 16:40:00|13747.7|13736.7|13746.7|13734.7|13748.7|13737.7|13745.7|13734.7|133
1649349900000|2022-04-07 16:45:00|13745.7|13733.7|13741.7|13729.7|13749.7|13738.7|13741.7|13729.7|128
1649350200000|2022-04-07 16:50:00|13740.7|13730.7|13742.7|13730.7|13744.7|13732.7|13740.7|13729.7|107
1649350500000|2022-04-07 16:55:00|13743.7|13731.7|13746.7|13735.7|13746.7|13735.7|13742.7|13730.7|120
1649350800000|2022-04-07 17:00:00|13745.7|13734.7|13757.7|13745.7|13759.7|13747.7|13745.7|13734.7|282
1649351100000|2022-04-07 17:05:00|13756.7|13746.7|13759.7|13747.7|13762.7|13751.7|13755.7|13744.7|294
1649351400000|2022-04-07 17:10:00|13758.7|13746.7|13765.7|13753.7|13772.7|13761.7|13757.7|13746.7|362
1649351700000|2022-04-07 17:15:00|13764.7|13754.7|13769.7|13757.7|13772.7|13761.7|13763.7|13752.7|179
1649352000000|2022-04-07 17:20:00|13770.7|13758.7|13769.7|13757.7|13773.7|13762.7|13768.7|13756.7|297
1649352300000|2022-04-07 17:25:00|13770.7|13758.7|13776.7|13764.7|13778.7|13767.7|13769.7|13757.7|166
1649352600000|2022-04-07 17:30:00|13775.7|13765.7|13772.7|13761.7|13779.7|13768.7|13772.7|13760.7|148
1649352900000|2022-04-07 17:35:00|13771.7|13760.7|13770.7|13759.7|13779.7|13767.7|13769.7|13758.7|126
1649353200000|2022-04-07 17:40:00|13771.7|13760.7|13770.7|13759.7|13774.7|13763.7|13770.7|13759.7|139
1649353500000|2022-04-07 17:45:00|13769.7|13758.7|13770.7|13758.7|13776.7|13765.7|13768.7|13757.7|196
1649353800000|2022-04-07 17:50:00|13769.7|13759.7|13772.7|13760.7|13773.7|13762.7|13768.7|13757.7|178
1649354100000|2022-04-07 17:55:00|13771.7|13759.7|13784.7|13773.7|13786.7|13775.7|13770.7|13759.7|469
1649354400000|2022-04-07 18:00:00|13785.7|13774.7|13785.7|13773.7|13791.7|13780.7|13782.7|13771.7|404
1649354700000|2022-04-07 18:05:00|13784.7|13772.7|13785.7|13774.7|13786.7|13774.7|13778.7|13767.7|179
1649355000000|2022-04-07 18:10:00|13784.7|13773.7|13782.7|13770.7|13785.7|13774.7|13780.7|13769.7|113
1649355300000|2022-04-07 18:15:00|13781.7|13771.7|13774.7|13763.7|13782.7|13771.7|13774.7|13763.7|212
1649355600000|2022-04-07 18:20:00|13775.7|13764.7|13779.7|13768.7|13781.7|13770.7|13774.7|13763.7|231
1649355900000|2022-04-07 18:25:00|13780.7|13769.7|13780.7|13768.7|13790.7|13778.7|13779.7|13768.7|230
1649356200000|2022-04-07 18:30:00|13779.7|13767.7|13778.7|13767.7|13781.7|13770.7|13776.7|13765.7|117
1649356500000|2022-04-07 18:35:00|13779.7|13768.7|13780.7|13769.7|13780.7|13769.7|13775.7|13764.7|112
1649356800000|2022-04-07 18:40:00|13779.7|13767.7|13781.7|13771.7|13783.7|13772.7|13775.7|13764.7|210
1649357100000|2022-04-07 18:45:00|13782.2|13772.2|13787.7|13777.7|13791.2|13781.2|13779.7|13769.7|392
1649357400000|2022-04-07 18:50:00|13787.2|13777.2|13793.7|13783.7|13794.2|13784.2|13785.2|13775.2|372
1649357700000|2022-04-07 18:55:00|13794.2|13784.2|13806.2|13796.2|13807.2|13797.2|13793.7|13783.7|423
1649358000000|2022-04-07 19:00:00|13803.2|13793.2|13816.7|13806.7|13817.2|13807.2|13803.2|13793.2|308
1649358300000|2022-04-07 19:05:00|13816.2|13806.2|13817.7|13807.7|13819.7|13809.7|13814.2|13804.2|151
1649358600000|2022-04-07 19:10:00|13817.2|13807.2|13822.2|13812.2|13823.7|13813.7|13816.2|13806.2|310
1649358900000|2022-04-07 19:15:00|13821.7|13811.7|13818.2|13808.2|13824.2|13814.2|13817.7|13807.7|78
1649359200000|2022-04-07 19:20:00|13817.7|13807.7|13810.7|13800.7|13817.7|13807.7|13808.2|13798.2|265
1649359500000|2022-04-07 19:25:00|13811.2|13801.2|13808.7|13798.7|13814.2|13804.2|13807.2|13797.2|140
1649359800000|2022-04-07 19:30:00|13808.2|13798.2|13815.2|13805.2|13815.2|13805.2|13806.7|13796.7|164
1649360100000|2022-04-07 19:35:00|13814.7|13804.7|13817.2|13807.2|13817.2|13807.2|13813.2|13803.2|91
1649360400000|2022-04-07 19:40:00|13816.7|13806.7|13821.2|13811.2|13822.2|13812.2|13816.2|13806.2|223
1649360700000|2022-04-07 19:45:00|13821.7|13811.7|13816.2|13806.2|13824.2|13814.2|13811.2|13801.2|162
1649361000000|2022-04-07 19:50:00|13814.2|13804.2|13798.2|13788.2|13816.7|13806.7|13795.2|13785.2|322
1649361300000|2022-04-07 19:55:00|13797.2|13787.2|13792.7|13782.7|13798.2|13788.2|13789.2|13779.2|462
1649361600000|2022-04-07 20:00:00|13793.2|13783.2|13800.7|13790.7|13802.2|13792.2|13793.2|13783.2|243
1649361900000|2022-04-07 20:05:00|13801.2|13791.2|13802.2|13792.2|13803.7|13793.7|13799.7|13789.7|52
1649362200000|2022-04-07 20:10:00|13801.7|13791.7|13801.7|13791.7|13802.7|13792.7|13800.7|13790.7|11
1649362500000|2022-04-07 20:15:00|13801.2|13791.2|13800.7|13790.7|13801.2|13791.2|13799.7|13789.7|16
1649362800000|2022-04-07 20:20:00|13800.2|13790.2|13801.2|13791.2|13801.2|13791.2|13798.7|13788.7|69
1649363100000|2022-04-07 20:25:00|13800.7|13790.7|13799.2|13789.2|13802.2|13792.2|13798.2|13788.2|57
1649363400000|2022-04-07 20:30:00|13799.7|13789.7|13799.7|13789.7|13800.2|13790.2|13798.2|13788.2|24
1649363700000|2022-04-07 20:35:00|13800.2|13790.2|13801.2|13791.2|13801.2|13791.2|13799.7|13789.7|7
1649364000000|2022-04-07 20:40:00|13802.7|13792.7|13801.7|13791.7|13803.2|13793.2|13801.2|13791.2|39
1649364300000|2022-04-07 20:45:00|13800.7|13790.7|13800.7|13790.7|13801.2|13791.2|13799.2|13789.2|44
1649364600000|2022-04-07 20:50:00|13800.2|13790.2|13800.7|13790.7|13800.7|13790.7|13800.2|13790.2|4
1649364900000|2022-04-07 20:55:00|13801.2|13791.2|13800.7|13790.7|13801.2|13791.2|13800.2|13790.2|26
1649365200000|2022-04-07 21:00:00|13801.2|13791.2|13800.7|13790.7|13802.2|13792.2|13800.7|13790.7|3
1649365800000|2022-04-07 21:10:00|13800.2|13790.2|13805.7|13795.7|13805.7|13795.7|13798.2|13788.2|37
1649366100000|2022-04-07 21:15:00|13810.6|13786.6|13809|13785|13810.6|13786.6|13808.7|13784.7|0
1649366400000|2022-04-07 21:20:00|13809.2|13785.2|13809.2|13785.2|13810.2|13786.2|13809|13785|0
1649366700000|2022-04-07 21:25:00|13809|13785|13810|13786|13811.9|13787.9|13809|13785|0
1649367000000|2022-04-07 21:30:00|13810.8|13786.8|13811|13787|13811|13787|13810.8|13786.8|0
1649367300000|2022-04-07 21:35:00|13811.5|13787.5|13812.2|13788.2|13812.4|13788.4|13810.7|13786.7|0
1649367600000|2022-04-07 21:40:00|13812.3|13788.3|13812.9|13788.9|13812.9|13788.9|13811.9|13787.9|0
1649367900000|2022-04-07 21:45:00|13812.6|13788.6|13813.1|13789.1|13813.6|13789.6|13812.6|13788.6|0
1649368200000|2022-04-07 21:50:00|13812.8|13788.8|13812.8|13788.8|13812.9|13788.9|13812.7|13788.7|0
1649368500000|2022-04-07 21:55:00|13812.7|13788.7|13811.7|13787.7|13813.7|13789.7|13811.7|13787.7|0
1649368800000|2022-04-07 22:00:00|13810.7|13786.7|13817.1|13793.1|13817.1|13793.1|13810.7|13786.7|0
1649369100000|2022-04-07 22:05:00|13816.5|13792.5|13815.9|13791.9|13816.8|13792.8|13814.1|13790.1|0
1649369400000|2022-04-07 22:10:00|13816.2|13792.2|13819|13795|13820.2|13796.2|13815.3|13791.3|0
1649369700000|2022-04-07 22:15:00|13819.3|13795.3|13817.1|13793.1|13819.6|13795.6|13817.1|13793.1|0
1649370000000|2022-04-07 22:20:00|13817.4|13793.4|13817.8|13793.8|13819|13795|13817.1|13793.1|0
1649370300000|2022-04-07 22:25:00|13817.4|13793.4|13819.1|13795.1|13820.3|13796.3|13816.5|13792.5|0
1649370600000|2022-04-07 22:30:00|13819.7|13795.7|13818.5|13794.5|13820.3|13796.3|13818.5|13794.5|0
1649370900000|2022-04-07 22:35:00|13819.1|13795.1|13819.1|13795.1|13819.7|13795.7|13818.5|13794.5|0
1649371200000|2022-04-07 22:40:00|13820.3|13796.3|13820.3|13796.3|13820.3|13796.3|13819.7|13795.7|0
1649371500000|2022-04-07 22:45:00|13819.1|13795.1|13819.1|13795.1|13820.3|13796.3|13818.5|13794.5|0
1649371800000|2022-04-07 22:50:00|13818.8|13794.8|13817.3|13793.3|13819.1|13795.1|13816.6|13792.6|0
1649372100000|2022-04-07 22:55:00|13816.9|13792.9|13819.7|13795.7|13819.7|13795.7|13816.9|13792.9|0
1649372400000|2022-04-07 23:00:00|13819.4|13795.4|13816.6|13792.6|13820.3|13796.3|13816|13792|0
1649372700000|2022-04-07 23:05:00|13816.9|13792.9|13817.9|13793.9|13818.5|13794.5|13816.9|13792.9|0
1649373000000|2022-04-07 23:10:00|13818.1|13794.1|13824.6|13800.6|13824.9|13800.9|13817.2|13793.2|0
1649373300000|2022-04-07 23:15:00|13824.3|13800.3|13821.5|13797.5|13824.6|13800.6|13821.2|13797.2|0
1649373600000|2022-04-07 23:20:00|13821.8|13797.8|13823.4|13799.4|13824|13800|13821.5|13797.5|0
1649373900000|2022-04-07 23:25:00|13824|13800|13825.8|13801.8|13827.7|13803.7|13823.4|13799.4|0
1649374200000|2022-04-07 23:30:00|13826.1|13802.1|13832.8|13808.8|13833.1|13809.1|13825.8|13801.8|0
1649374500000|2022-04-07 23:35:00|13833.1|13809.1|13834.6|13810.6|13834.6|13810.6|13832.2|13808.2|0
1649374800000|2022-04-07 23:40:00|13834.3|13810.3|13835.8|13811.8|13837.7|13813.7|13834|13810|0
1649375100000|2022-04-07 23:45:00|13835.5|13811.5|13838.3|13814.3|13838.3|13814.3|13834|13810|0
1649375400000|2022-04-07 23:50:00|13837.7|13813.7|13840.9|13816.9|13842.1|13818.1|13837.7|13813.7|0
1649375700000|2022-04-07 23:55:00|13841.5|13817.5|13840.7|13816.7|13843.3|13819.3|13840.7|13816.7|0
1649376000000|2022-04-08 00:00:00|13840|13816|13847.1|13823.1|13847.1|13823.1|13835.1|13811.1|0
1649376300000|2022-04-08 00:05:00|13846.4|13822.4|13845.8|13821.8|13848.3|13824.3|13844.6|13820.6|0
1649376600000|2022-04-08 00:10:00|13845.2|13821.2|13841.2|13817.2|13845.2|13821.2|13840.6|13816.6|0
1649376900000|2022-04-08 00:15:00|13841.8|13817.8|13832.6|13808.6|13841.8|13817.8|13830.5|13806.5|0
1649377200000|2022-04-08 00:20:00|13832|13808|13823.4|13799.4|13834.5|13810.5|13822.3|13798.3|0
1649377500000|2022-04-08 00:25:00|13822.5|13798.5|13807.6|13783.6|13825.3|13801.3|13807.3|13783.3|0
1649377800000|2022-04-08 00:30:00|13807.3|13783.3|13805.5|13781.5|13812.5|13788.5|13805.5|13781.5|0
1649378100000|2022-04-08 00:35:00|13805.8|13781.8|13809.1|13785.1|13809.5|13785.5|13805.5|13781.5|0
1649378400000|2022-04-08 00:40:00|13808.8|13784.8|13808.8|13784.8|13811|13787|13806.7|13782.7|0
1649378700000|2022-04-08 00:45:00|13809.1|13785.1|13810.7|13786.7|13813.4|13789.4|13807.9|13783.9|0
1649379000000|2022-04-08 00:50:00|13810.4|13786.4|13815.3|13791.3|13815.7|13791.7|13809.4|13785.4|0
1649379300000|2022-04-08 00:55:00|13815|13791|13820.5|13796.5|13820.5|13796.5|13812.2|13788.2|0
1649379600000|2022-04-08 01:00:00|13782.7|13772.7|13772.2|13762.2|13805.7|13795.7|13769.2|13759.2|1915
1649379900000|2022-04-08 01:05:00|13772.7|13762.7|13786.2|13776.2|13789.2|13779.2|13763.2|13753.2|917
1649380200000|2022-04-08 01:10:00|13785.7|13775.7|13776.7|13766.7|13787.2|13777.2|13770.2|13760.2|556
1649380500000|2022-04-08 01:15:00|13776.2|13766.2|13764.7|13754.7|13799.2|13789.2|13748.7|13738.7|2100
1649380800000|2022-04-08 01:20:00|13765.2|13755.2|13781.7|13771.7|13784.2|13774.2|13754.7|13744.7|1826
1649381100000|2022-04-08 01:25:00|13782.2|13772.2|13843.7|13833.7|13855.7|13845.7|13777.7|13767.7|4998
1649381400000|2022-04-08 01:30:00|13839.7|13829.7|13868.2|13858.2|13884.7|13874.7|13827.7|13817.7|16163
1649381700000|2022-04-08 01:35:00|13867.2|13857.2|13823.7|13813.7|13880.7|13870.7|13818.2|13808.2|6166
1649382000000|2022-04-08 01:40:00|13824.2|13814.2|13842.2|13832.2|13842.2|13832.2|13795.7|13785.7|6248
1649382300000|2022-04-08 01:45:00|13839.7|13829.7|13858.7|13848.7|13872.7|13862.7|13828.7|13818.7|5558
1649382600000|2022-04-08 01:50:00|13859.7|13849.7|13832.7|13822.7|13859.7|13849.7|13832.7|13822.7|3806
1649382900000|2022-04-08 01:55:00|13831.7|13821.7|13864.7|13854.7|13876.7|13866.7|13829.7|13819.7|5718
1649383200000|2022-04-08 02:00:00|13865.7|13855.7|13818.7|13808.7|13882.7|13872.7|13817.7|13807.7|5220
1649383500000|2022-04-08 02:05:00|13817.7|13807.7|13832.7|13822.7|13839.7|13829.7|13812.7|13802.7|3462
1649383800000|2022-04-08 02:10:00|13834.7|13824.7|13803.7|13793.7|13836.7|13826.7|13796.7|13786.7|3527
1649384100000|2022-04-08 02:15:00|13802.7|13792.7|13788.7|13778.7|13810.7|13800.7|13774.7|13764.7|4345
1649384400000|2022-04-08 02:20:00|13786.7|13776.7|13799.7|13789.7|13826.7|13816.7|13781.7|13771.7|3801
1649384700000|2022-04-08 02:25:00|13797.7|13787.7|13831.7|13821.7|13834.7|13824.7|13789.7|13779.7|3228
1649385000000|2022-04-08 02:30:00|13829.7|13819.7|13849.7|13839.7|13859.7|13849.7|13823.7|13813.7|3471
1649385300000|2022-04-08 02:35:00|13848.7|13838.7|13836.7|13826.7|13850.7|13840.7|13822.7|13812.7|2839
1649385600000|2022-04-08 02:40:00|13838.7|13828.7|13880.7|13870.7|13881.7|13871.7|13832.7|13822.7|4343
1649385900000|2022-04-08 02:45:00|13882.7|13872.7|13882.7|13872.7|13907.7|13897.7|13876.7|13866.7|5059
1649386200000|2022-04-08 02:50:00|13881.7|13871.7|13893.7|13883.7|13910.7|13900.7|13872.7|13862.7|4025
1649386500000|2022-04-08 02:55:00|13892.7|13882.7|13880.7|13870.7|13901.7|13891.7|13879.7|13869.7|2219
1649386800000|2022-04-08 03:00:00|13881.7|13871.7|13879.7|13869.7|13906.7|13896.7|13877.7|13867.7|2774
1649387100000|2022-04-08 03:05:00|13878.7|13868.7|13887.7|13877.7|13894.7|13884.7|13871.7|13861.7|2638
1649387400000|2022-04-08 03:10:00|13885.7|13875.7|13895.7|13885.7|13908.7|13898.7|13877.7|13867.7|2582
1649387700000|2022-04-08 03:15:00|13893.7|13883.7|13875.7|13865.7|13893.7|13883.7|13871.7|13861.7|1885
1649388000000|2022-04-08 03:20:00|13874.7|13864.7|13902.7|13892.7|13908.7|13898.7|13869.7|13859.7|2478
1649388300000|2022-04-08 03:25:00|13901.7|13891.7|13877.7|13867.7|13904.7|13894.7|13868.7|13858.7|1676
1649388600000|2022-04-08 03:30:00|13878.7|13868.7|13878.7|13868.7|13882.7|13872.7|13872.7|13862.7|251
1649388900000|2022-04-08 03:35:00|13877.7|13867.7|13877.7|13867.7|13880.7|13870.7|13876.7|13866.7|178
1649389200000|2022-04-08 03:40:00|13878.7|13868.7|13878.7|13868.7|13882.7|13872.7|13876.7|13866.7|167
1649389500000|2022-04-08 03:45:00|13877.7|13867.7|13879.7|13869.7|13883.7|13873.7|13876.7|13866.7|128
1649389800000|2022-04-08 03:50:00|13881.7|13871.7|13873.7|13863.7|13882.7|13872.7|13873.7|13863.7|146
1649390100000|2022-04-08 03:55:00|13875.7|13865.7|13877.7|13867.7|13879.7|13869.7|13874.7|13864.7|112
1649390400000|2022-04-08 04:00:00|13876.7|13866.7|13875.7|13865.7|13879.7|13869.7|13874.7|13864.7|135
1649390700000|2022-04-08 04:05:00|13877.7|13867.7|13878.7|13868.7|13879.7|13869.7|13876.7|13866.7|62
1649391000000|2022-04-08 04:10:00|13877.7|13867.7|13879.7|13869.7|13879.7|13869.7|13876.7|13866.7|119
1649391300000|2022-04-08 04:15:00|13878.7|13868.7|13873.7|13863.7|13880.7|13870.7|13870.7|13860.7|166
1649391600000|2022-04-08 04:20:00|13874.7|13864.7|13871.7|13861.7|13876.7|13866.7|13871.7|13861.7|171
1649391900000|2022-04-08 04:25:00|13872.7|13862.7|13874.7|13864.7|13875.7|13865.7|13868.7|13858.7|426
1649392200000|2022-04-08 04:30:00|13875.7|13865.7|13877.7|13867.7|13879.7|13869.7|13874.7|13864.7|88
1649392500000|2022-04-08 04:35:00|13876.7|13866.7|13879.7|13869.7|13880.7|13870.7|13876.7|13866.7|41
1649392800000|2022-04-08 04:40:00|13880.7|13870.7|13877.7|13867.7|13881.7|13871.7|13877.7|13867.7|75
1649393100000|2022-04-08 04:45:00|13878.7|13868.7|13876.7|13866.7|13878.7|13868.7|13876.7|13866.7|108
1649393400000|2022-04-08 04:50:00|13877.7|13867.7|13875.7|13865.7|13877.7|13867.7|13875.7|13865.7|64
1649393700000|2022-04-08 04:55:00|13876.7|13866.7|13877.7|13867.7|13877.7|13867.7|13874.7|13864.7|141
1649394000000|2022-04-08 05:00:00|13878.7|13868.7|13877.7|13867.7|13895.7|13885.7|13871.7|13861.7|3082
1649394300000|2022-04-08 05:05:00|13876.7|13866.7|13878.7|13868.7|13880.7|13870.7|13858.7|13848.7|1616
1649394600000|2022-04-08 05:10:00|13877.7|13867.7|13901.7|13891.7|13902.7|13892.7|13874.7|13864.7|1910
1649394900000|2022-04-08 05:15:00|13902.7|13892.7|13948.7|13938.7|13952.7|13942.7|13899.7|13889.7|5093
1649395200000|2022-04-08 05:20:00|13949.7|13939.7|13921.7|13911.7|13953.7|13943.7|13916.7|13906.7|3474
1649395500000|2022-04-08 05:25:00|13922.7|13912.7|13915.7|13905.7|13929.7|13919.7|13912.7|13902.7|2333
1649395800000|2022-04-08 05:30:00|13914.7|13904.7|13929.7|13919.7|13939.7|13929.7|13914.7|13904.7|2257
1649396100000|2022-04-08 05:35:00|13930.7|13920.7|13911.7|13901.7|13930.7|13920.7|13903.7|13893.7|1630
1649396400000|2022-04-08 05:40:00|13910.7|13900.7|13914.7|13904.7|13914.7|13904.7|13897.7|13887.7|2121
1649396700000|2022-04-08 05:45:00|13915.7|13905.7|13901.7|13891.7|13915.7|13905.7|13895.7|13885.7|1361
1649397000000|2022-04-08 05:50:00|13902.7|13892.7|13918.7|13908.7|13921.7|13911.7|13898.7|13888.7|2287
1649397300000|2022-04-08 05:55:00|13917.7|13907.7|13918.7|13908.7|13936.7|13926.7|13912.7|13902.7|2103
1649397600000|2022-04-08 06:00:00|13919.7|13909.7|13911.7|13901.7|13924.7|13914.7|13906.7|13896.7|1490
1649397900000|2022-04-08 06:05:00|13910.7|13900.7|13898.7|13888.7|13921.7|13911.7|13896.7|13886.7|1412
1649398200000|2022-04-08 06:10:00|13899.7|13889.7|13893.7|13883.7|13905.7|13895.7|13881.7|13871.7|1608
1649398500000|2022-04-08 06:15:00|13894.7|13884.7|13895.7|13885.7|13896.7|13886.7|13882.7|13872.7|1286
1649398800000|2022-04-08 06:20:00|13893.7|13883.7|13909.7|13899.7|13917.7|13907.7|13890.7|13880.7|2186
1649399100000|2022-04-08 06:25:00|13908.7|13898.7|13911.7|13901.7|13920.7|13910.7|13905.7|13895.7|1194
1649399400000|2022-04-08 06:30:00|13912.7|13902.7|13890.7|13880.7|13913.7|13903.7|13884.7|13874.7|1866
1649399700000|2022-04-08 06:35:00|13891.7|13881.7|13906.7|13896.7|13907.7|13897.7|13889.7|13879.7|1425
1649400000000|2022-04-08 06:40:00|13905.7|13895.7|13894.7|13884.7|13911.7|13901.7|13889.7|13879.7|2107
1649400300000|2022-04-08 06:45:00|13893.7|13883.7|13897.7|13887.7|13897.7|13887.7|13885.7|13875.7|2724
1649400600000|2022-04-08 06:50:00|13896.7|13886.7|13899.7|13889.7|13904.7|13894.7|13889.7|13879.7|3318
1649400900000|2022-04-08 06:55:00|13901.7|13891.7|13930.7|13920.7|13930.7|13920.7|13895.7|13885.7|4589
1649401200000|2022-04-08 07:00:00|13929.7|13918.7|13914.7|13902.7|13931.7|13920.7|13908.7|13896.7|2257
1649401500000|2022-04-08 07:05:00|13913.7|13900.7|13909.7|13897.7|13914.7|13903.7|13906.7|13894.7|766
1649401800000|2022-04-08 07:10:00|13908.7|13896.7|13910.7|13899.7|13912.7|13900.7|13904.7|13893.7|732
1649402100000|2022-04-08 07:15:00|13911.7|13900.7|13905.7|13893.7|13911.7|13900.7|13903.7|13891.7|1116
1649402400000|2022-04-08 07:20:00|13906.7|13894.7|13903.7|13892.7|13909.7|13898.7|13902.7|13891.7|558
1649402700000|2022-04-08 07:25:00|13902.7|13891.7|13899.7|13888.7|13903.7|13892.7|13897.7|13886.7|480
1649403000000|2022-04-08 07:30:00|13898.7|13887.7|13894.7|13883.7|13899.7|13888.7|13894.7|13883.7|268
1649403300000|2022-04-08 07:35:00|13895.7|13882.7|13900.7|13888.7|13905.7|13894.7|13894.7|13882.7|488
1649403600000|2022-04-08 07:40:00|13901.7|13889.7|13900.7|13889.7|13902.7|13891.7|13897.7|13886.7|296
1649403900000|2022-04-08 07:45:00|13901.7|13888.7|13906.7|13894.7|13908.7|13897.7|13897.7|13886.7|245
1649404200000|2022-04-08 07:50:00|13905.7|13895.7|13914.7|13902.7|13916.7|13905.7|13904.7|13893.7|312
1649404500000|2022-04-08 07:55:00|13915.7|13903.7|13922.7|13910.7|13923.7|13912.7|13908.7|13897.7|427
1649404800000|2022-04-08 08:00:00|13923.7|13911.7|13924.7|13913.7|13927.7|13916.7|13917.7|13906.7|633
1649405100000|2022-04-08 08:05:00|13923.7|13912.7|13921.7|13909.7|13925.7|13913.7|13918.7|13907.7|830
1649405400000|2022-04-08 08:10:00|13922.7|13910.7|13922.7|13911.7|13927.7|13916.7|13921.7|13909.7|554
1649405700000|2022-04-08 08:15:00|13921.7|13910.7|13929.7|13918.7|13930.7|13918.7|13917.7|13906.7|806
1649406000000|2022-04-08 08:20:00|13927.7|13917.7|13929.7|13918.7|13932.7|13920.7|13925.7|13913.7|718
1649406300000|2022-04-08 08:25:00|13930.7|13917.7|13917.7|13904.7|13930.7|13918.7|13913.7|13901.7|1229
1649406600000|2022-04-08 08:30:00|13921.9|13897.9|13918.7|13894.7|13926.9|13902.9|13918.4|13894.4|0
1649406900000|2022-04-08 08:35:00|13918.4|13894.4|13913.4|13889.4|13918.7|13894.7|13911|13887|617
1649407200000|2022-04-08 08:40:00|13913.1|13889.1|13899.2|13875.2|13913.4|13889.4|13899.2|13875.2|0
1649407500000|2022-04-08 08:45:00|13898.9|13874.9|13894.8|13870.8|13899.8|13875.8|13893.8|13869.8|0
1649407800000|2022-04-08 08:50:00|13895.1|13871.1|13886.4|13862.4|13897.9|13873.9|13884.4|13860.4|0
1649408100000|2022-04-08 08:55:00|13886.1|13862.1|13892.9|13868.9|13897|13873|13879.7|13855.7|0
1649408400000|2022-04-08 09:00:00|13911.7|13897.7|13912.7|13900.7|13913.7|13902.7|13900.7|13889.7|753
1649408700000|2022-04-08 09:05:00|13913.7|13901.7|13907.7|13895.7|13913.7|13902.7|13904.7|13893.7|75
1649409000000|2022-04-08 09:10:00|13906.7|13894.7|13907.7|13896.7|13911.7|13899.7|13906.7|13894.7|39
1649409300000|2022-04-08 09:15:00|13906.7|13895.7|13909.7|13897.7|13913.7|13902.7|13905.7|13894.7|168
1649409600000|2022-04-08 09:20:00|13908.7|13898.7|13907.7|13896.7|13910.7|13899.7|13906.7|13895.7|95
1649409900000|2022-04-08 09:25:00|13906.7|13895.7|13908.7|13897.7|13909.7|13898.7|13906.7|13894.7|41
1649410200000|2022-04-08 09:30:00|13907.7|13896.7|13903.7|13892.7|13910.7|13899.7|13898.7|13887.7|459
1649410500000|2022-04-08 09:35:00|13904.7|13891.7|13903.7|13891.7|13905.7|13894.7|13897.7|13886.7|152
1649410800000|2022-04-08 09:40:00|13902.7|13890.7|13900.7|13889.7|13904.7|13893.7|13898.7|13887.7|123
1649411100000|2022-04-08 09:45:00|13901.7|13890.7|13909.7|13897.7|13910.7|13899.7|13899.7|13888.7|215
1649411400000|2022-04-08 09:50:00|13910.7|13898.7|13906.7|13895.7|13911.7|13900.7|13906.7|13895.7|60
1649411700000|2022-04-08 09:55:00|13905.7|13894.7|13907.7|13895.7|13907.7|13896.7|13903.7|13892.7|55
1649412000000|2022-04-08 10:00:00|13906.7|13894.7|13903.7|13892.7|13909.7|13897.7|13902.7|13891.7|139
1649412300000|2022-04-08 10:05:00|13904.7|13893.7|13903.7|13892.7|13904.7|13893.7|13901.7|13890.7|120
1649412600000|2022-04-08 10:10:00|13904.7|13893.7|13897.7|13885.7|13904.7|13893.7|13896.7|13884.7|124
1649412900000|2022-04-08 10:15:00|13895.7|13886.7|13898.7|13886.7|13901.7|13889.7|13894.7|13883.7|94
1649413200000|2022-04-08 10:20:00|13899.7|13887.7|13902.7|13890.7|13902.7|13890.7|13897.7|13886.7|81
1649413500000|2022-04-08 10:25:00|13901.7|13891.7|13902.7|13891.7|13903.7|13892.7|13899.7|13888.7|52
1649413800000|2022-04-08 10:30:00|13901.7|13890.7|13904.7|13892.7|13904.7|13892.7|13899.7|13887.7|141
1649414100000|2022-04-08 10:35:00|13903.7|13893.7|13910.7|13899.7|13910.7|13899.7|13903.7|13892.7|158
1649414400000|2022-04-08 10:40:00|13911.7|13898.7|13912.7|13901.7|13913.7|13901.7|13908.7|13897.7|99
1649414700000|2022-04-08 10:45:00|13911.7|13900.7|13913.7|13901.7|13913.7|13902.7|13908.7|13897.7|101
1649415000000|2022-04-08 10:50:00|13914.7|13902.7|13920.7|13908.7|13921.7|13910.7|13914.7|13902.7|69
1649415300000|2022-04-08 10:55:00|13919.7|13909.7|13920.7|13909.7|13921.7|13910.7|13919.7|13908.7|83
1649415600000|2022-04-08 11:00:00|13921.7|13910.7|13918.7|13907.7|13921.7|13910.7|13918.7|13907.7|29
1649415900000|2022-04-08 11:05:00|13919.7|13908.7|13917.7|13905.7|13919.7|13908.7|13916.7|13905.7|26
1649416200000|2022-04-08 11:10:00|13918.7|13906.7|13922.7|13910.7|13923.7|13912.7|13917.7|13906.7|98
1649416500000|2022-04-08 11:15:00|13921.7|13909.7|13920.7|13909.7|13922.7|13911.7|13920.7|13909.7|31
1649416800000|2022-04-08 11:20:00|13921.7|13910.7|13922.7|13910.7|13923.7|13912.7|13920.7|13909.7|72
1649417100000|2022-04-08 11:25:00|13921.7|13911.7|13924.7|13913.7|13924.7|13913.7|13921.7|13910.7|25
1649417400000|2022-04-08 11:30:00|13923.7|13912.7|13924.7|13913.7|13925.7|13914.7|13921.7|13910.7|47
1649417700000|2022-04-08 11:35:00|13925.7|13914.7|13928.7|13917.7|13929.7|13917.7|13924.7|13912.7|95
1649418000000|2022-04-08 11:40:00|13929.7|13918.7|13927.7|13916.7|13929.7|13918.7|13924.7|13913.7|77
1649418300000|2022-04-08 11:45:00|13928.7|13915.7|13927.7|13916.7|13928.7|13916.7|13926.7|13915.7|42
1649418600000|2022-04-08 11:50:00|13928.7|13915.7|13923.7|13912.7|13928.7|13916.7|13922.7|13911.7|37
1649418900000|2022-04-08 11:55:00|13922.7|13911.7|13924.7|13912.7|13924.7|13912.7|13919.7|13908.7|45
1649419200000|2022-04-08 12:00:00|13923.7|13911.7|13920.7|13909.7|13923.7|13912.7|13919.7|13908.7|52
1649419500000|2022-04-08 12:05:00|13921.7|13910.7|13924.7|13912.7|13925.7|13914.7|13919.7|13908.7|229
1649419800000|2022-04-08 12:10:00|13923.7|13911.7|13921.7|13909.7|13924.7|13911.7|13917.7|13906.7|76
1649420100000|2022-04-08 12:15:00|13920.7|13910.7|13919.7|13908.7|13923.7|13912.7|13919.7|13908.7|62
1649420400000|2022-04-08 12:20:00|13920.7|13907.7|13922.7|13911.7|13924.7|13913.7|13920.7|13907.7|94
1649420700000|2022-04-08 12:25:00|13921.7|13910.7|13922.7|13910.7|13926.7|13915.7|13920.7|13909.7|76
1649421000000|2022-04-08 12:30:00|13923.7|13911.7|13912.7|13900.7|13923.7|13911.7|13910.7|13899.7|187
1649421300000|2022-04-08 12:35:00|13910.7|13901.7|13908.7|13896.7|13916.7|13904.7|13907.7|13896.7|231
1649421600000|2022-04-08 12:40:00|13907.7|13897.7|13906.7|13895.7|13908.7|13897.7|13903.7|13891.7|193
1649421900000|2022-04-08 12:45:00|13907.7|13896.7|13906.7|13894.7|13909.7|13898.7|13902.7|13891.7|112
1649422200000|2022-04-08 12:50:00|13905.7|13893.7|13904.7|13893.7|13906.7|13895.7|13902.7|13890.7|93
1649422500000|2022-04-08 12:55:00|13905.7|13894.7|13903.7|13891.7|13906.7|13895.7|13902.7|13890.7|30
1649422800000|2022-04-08 13:00:00|13902.7|13890.7|13894.7|13883.7|13902.7|13891.7|13893.7|13882.7|185
1649423100000|2022-04-08 13:05:00|13895.7|13884.7|13891.7|13880.7|13898.7|13887.7|13890.7|13879.7|119
1649423400000|2022-04-08 13:10:00|13890.7|13879.7|13889.7|13877.7|13893.7|13882.7|13887.7|13875.7|115
1649423700000|2022-04-08 13:15:00|13888.7|13878.7|13891.7|13880.7|13894.7|13883.7|13888.7|13877.7|41
1649424000000|2022-04-08 13:20:00|13890.7|13878.7|13889.7|13878.7|13892.7|13880.7|13886.7|13874.7|70
1649424300000|2022-04-08 13:25:00|13888.7|13876.7|13885.7|13873.7|13889.7|13877.7|13880.7|13869.7|348
1649424600000|2022-04-08 13:30:00|13886.7|13874.7|13882.7|13871.7|13897.7|13885.7|13876.7|13865.7|533
1649424900000|2022-04-08 13:35:00|13884.7|13870.7|13875.7|13864.7|13888.7|13877.7|13875.7|13864.7|467
1649425200000|2022-04-08 13:40:00|13874.7|13862.7|13874.7|13862.7|13881.7|13870.7|13868.7|13857.7|597
1649425500000|2022-04-08 13:45:00|13872.7|13863.7|13881.7|13870.7|13889.7|13877.7|13871.7|13859.7|353
1649425800000|2022-04-08 13:50:00|13882.7|13871.7|13873.7|13862.7|13884.7|13873.7|13866.7|13854.7|439
1649426100000|2022-04-08 13:55:00|13874.7|13861.7|13865.7|13854.7|13876.7|13865.7|13864.7|13853.7|352
1649426400000|2022-04-08 14:00:00|13864.7|13853.7|13877.7|13866.7|13879.7|13868.7|13863.7|13851.7|208
1649426700000|2022-04-08 14:05:00|13876.7|13865.7|13888.7|13876.7|13889.7|13878.7|13871.7|13859.7|311
1649427000000|2022-04-08 14:10:00|13887.7|13875.7|13888.7|13877.7|13889.7|13878.7|13879.7|13868.7|221
1649427300000|2022-04-08 14:15:00|13889.7|13876.7|13886.7|13874.7|13889.7|13878.7|13877.7|13866.7|232
1649427600000|2022-04-08 14:20:00|13887.7|13875.7|13894.7|13883.7|13899.7|13888.7|13885.7|13874.7|147
1649427900000|2022-04-08 14:25:00|13895.7|13884.7|13905.7|13893.7|13905.7|13893.7|13892.7|13881.7|193
1649428200000|2022-04-08 14:30:00|13904.7|13892.7|13907.7|13895.7|13912.7|13901.7|13902.7|13890.7|273
1649428500000|2022-04-08 14:35:00|13906.7|13896.7|13909.7|13898.7|13909.7|13898.7|13902.7|13891.7|79
1649428800000|2022-04-08 14:40:00|13908.7|13897.7|13903.7|13891.7|13909.7|13898.7|13902.7|13891.7|159
1649429100000|2022-04-08 14:45:00|13902.7|13890.7|13890.7|13879.7|13904.7|13893.7|13890.7|13879.7|220
1649429400000|2022-04-08 14:50:00|13891.7|13880.7|13905.7|13893.7|13911.7|13899.7|13891.7|13880.7|326
1649429700000|2022-04-08 14:55:00|13904.7|13891.7|13915.7|13904.7|13915.7|13904.7|13902.7|13891.7|221
1649430000000|2022-04-08 15:00:00|13913.7|13903.7|13913.7|13902.7|13922.7|13911.7|13910.7|13899.7|321
1649430300000|2022-04-08 15:05:00|13914.7|13903.7|13908.7|13897.7|13916.7|13905.7|13905.7|13894.7|271
1649430600000|2022-04-08 15:10:00|13909.7|13898.7|13902.7|13891.7|13910.7|13899.7|13902.7|13890.7|377
1649430900000|2022-04-08 15:15:00|13903.7|13892.7|13897.7|13886.7|13904.7|13893.7|13896.7|13885.7|125
1649431200000|2022-04-08 15:20:00|13899.7|13887.7|13899.7|13888.7|13903.7|13892.7|13895.7|13884.7|124
1649431500000|2022-04-08 15:25:00|13898.7|13887.7|13896.7|13885.7|13902.7|13890.7|13892.7|13881.7|139
1649431800000|2022-04-08 15:30:00|13895.7|13884.7|13901.7|13889.7|13902.7|13891.7|13895.7|13883.7|176
1649432100000|2022-04-08 15:35:00|13902.7|13890.7|13892.7|13880.7|13902.7|13890.7|13888.7|13877.7|269
1649432400000|2022-04-08 15:40:00|13891.7|13881.7|13894.7|13882.7|13895.7|13884.7|13888.7|13876.7|170
1649432700000|2022-04-08 15:45:00|13893.7|13883.7|13900.7|13888.7|13904.7|13892.7|13892.7|13881.7|122
1649433000000|2022-04-08 15:50:00|13899.7|13887.7|13895.7|13883.7|13903.7|13892.7|13895.7|13883.7|179
1649433300000|2022-04-08 15:55:00|13894.7|13884.7|13899.7|13887.7|13901.7|13889.7|13894.7|13883.7|192
1649433600000|2022-04-08 16:00:00|13898.7|13888.7|13898.7|13887.7|13904.7|13893.7|13897.7|13885.7|163
1649433900000|2022-04-08 16:05:00|13899.7|13888.7|13895.7|13883.7|13901.7|13890.7|13894.7|13883.7|257
1649434200000|2022-04-08 16:10:00|13894.7|13884.7|13899.7|13887.7|13902.7|13891.7|13894.7|13884.7|172
1649434500000|2022-04-08 16:15:00|13898.7|13888.7|13908.7|13896.7|13909.7|13898.7|13896.7|13885.7|260
1649434800000|2022-04-08 16:20:00|13907.7|13897.7|13912.7|13900.7|13914.7|13903.7|13907.7|13895.7|377
1649435100000|2022-04-08 16:25:00|13911.7|13901.7|13913.7|13901.7|13917.7|13905.7|13911.7|13900.7|188
1649435400000|2022-04-08 16:30:00|13912.7|13902.7|13906.7|13895.7|13914.7|13903.7|13905.7|13894.7|183
1649435700000|2022-04-08 16:35:00|13907.7|13896.7|13909.7|13897.7|13909.7|13897.7|13903.7|13892.7|305
1649436000000|2022-04-08 16:40:00|13908.7|13898.7|13909.7|13897.7|13911.7|13900.7|13905.7|13894.7|170
1649436300000|2022-04-08 16:45:00|13908.7|13898.7|13900.7|13889.7|13910.7|13898.7|13900.7|13888.7|117
1649436600000|2022-04-08 16:50:00|13901.7|13890.7|13908.7|13896.7|13909.7|13898.7|13900.7|13888.7|142
1649436900000|2022-04-08 16:55:00|13907.7|13897.7|13907.7|13896.7|13912.7|13900.7|13905.7|13894.7|119
1649437200000|2022-04-08 17:00:00|13908.7|13895.7|13906.7|13894.7|13909.7|13897.7|13899.7|13888.7|134
1649437500000|2022-04-08 17:05:00|13905.7|13895.7|13905.7|13893.7|13907.7|13896.7|13902.7|13890.7|191
1649437800000|2022-04-08 17:10:00|13906.7|13894.7|13900.7|13888.7|13907.7|13896.7|13899.7|13887.7|136
1649438100000|2022-04-08 17:15:00|13899.7|13887.7|13896.7|13884.7|13900.7|13888.7|13893.7|13882.7|147
1649438400000|2022-04-08 17:20:00|13895.7|13885.7|13893.7|13882.7|13897.7|13886.7|13892.7|13881.7|119
1649438700000|2022-04-08 17:25:00|13892.7|13881.7|13891.7|13880.7|13893.7|13881.7|13888.7|13877.7|212
1649439000000|2022-04-08 17:30:00|13892.7|13881.7|13888.7|13877.7|13893.7|13882.7|13888.7|13877.7|143
1649439300000|2022-04-08 17:35:00|13889.7|13878.7|13890.7|13878.7|13892.7|13881.7|13888.7|13876.7|207
1649439600000|2022-04-08 17:40:00|13891.7|13879.7|13889.7|13878.7|13892.7|13881.7|13888.7|13877.7|190
1649439900000|2022-04-08 17:45:00|13888.7|13877.7|13885.7|13873.7|13891.7|13880.7|13885.7|13873.7|114
1649440200000|2022-04-08 17:50:00|13884.7|13874.7|13887.7|13875.7|13890.7|13879.7|13884.7|13874.7|106
1649440500000|2022-04-08 17:55:00|13886.7|13874.7|13888.7|13877.7|13890.7|13879.7|13885.7|13874.7|101
1649440800000|2022-04-08 18:00:00|13887.7|13876.7|13884.7|13872.7|13889.7|13877.7|13882.7|13870.7|160
1649441100000|2022-04-08 18:05:00|13883.7|13871.7|13883.7|13872.7|13884.7|13873.7|13881.7|13869.7|108
1649441400000|2022-04-08 18:10:00|13884.7|13871.7|13883.7|13872.7|13884.7|13873.7|13881.7|13870.7|105
1649441700000|2022-04-08 18:15:00|13882.7|13871.7|13880.7|13868.7|13883.7|13872.7|13879.7|13868.7|72
1649442000000|2022-04-08 18:20:00|13879.7|13869.7|13879.7|13868.7|13884.7|13873.7|13878.7|13867.7|192
1649442300000|2022-04-08 18:25:00|13878.7|13867.7|13869.7|13857.7|13879.7|13868.7|13868.7|13856.7|366
1649442600000|2022-04-08 18:30:00|13868.7|13858.7|13863.7|13852.7|13868.7|13858.7|13863.7|13851.7|248
1649442900000|2022-04-08 18:35:00|13864.7|13853.7|13868.7|13857.7|13871.7|13859.7|13862.7|13851.7|92
1649443200000|2022-04-08 18:40:00|13867.7|13856.7|13866.2|13856.2|13869.7|13858.7|13863.7|13852.7|72
1649443500000|2022-04-08 18:45:00|13867.2|13857.2|13871.7|13861.7|13872.2|13862.2|13865.2|13855.2|64
1649443800000|2022-04-08 18:50:00|13871.2|13861.2|13880.7|13870.7|13881.2|13871.2|13869.7|13859.7|53
1649444100000|2022-04-08 18:55:00|13881.2|13871.2|13874.2|13864.2|13881.2|13871.2|13873.7|13863.7|97
1649444400000|2022-04-08 19:00:00|13873.7|13863.7|13872.7|13862.7|13875.7|13865.7|13871.2|13861.2|64
1649444700000|2022-04-08 19:05:00|13873.2|13863.2|13869.7|13859.7|13874.7|13864.7|13869.2|13859.2|55
1649445000000|2022-04-08 19:10:00|13869.2|13859.2|13876.2|13866.2|13880.2|13870.2|13868.2|13858.2|134
1649445300000|2022-04-08 19:15:00|13875.7|13865.7|13874.2|13864.2|13884.2|13874.2|13873.7|13863.7|175
1649445600000|2022-04-08 19:20:00|13875.7|13865.7|13875.7|13865.7|13879.2|13869.2|13869.2|13859.2|277
1649445900000|2022-04-08 19:25:00|13876.2|13866.2|13881.2|13871.2|13881.2|13871.2|13875.7|13865.7|118
1649446200000|2022-04-08 19:30:00|13881.7|13871.7|13872.7|13862.7|13883.7|13873.7|13872.2|13862.2|104
1649446500000|2022-04-08 19:35:00|13872.2|13862.2|13866.7|13856.7|13873.2|13863.2|13866.7|13856.7|68
1649446800000|2022-04-08 19:40:00|13867.2|13857.2|13871.7|13861.7|13872.2|13862.2|13865.2|13855.2|81
1649447100000|2022-04-08 19:45:00|13871.2|13861.2|13865.2|13855.2|13876.2|13866.2|13865.2|13855.2|342
1649447400000|2022-04-08 19:50:00|13866.2|13856.2|13862.2|13852.2|13867.7|13857.7|13859.2|13849.2|202
1649447700000|2022-04-08 19:55:00|13862.7|13852.7|13864.7|13854.7|13867.2|13857.2|13860.2|13850.2|342
1649448000000|2022-04-08 20:00:00|13865.2|13855.2|13868.7|13858.7|13870.7|13860.7|13864.7|13854.7|102
1649448300000|2022-04-08 20:05:00|13869.2|13859.2|13874.2|13864.2|13874.7|13864.7|13868.7|13858.7|99
1649448600000|2022-04-08 20:10:00|13874.7|13864.7|13874.7|13864.7|13875.2|13865.2|13873.2|13863.2|60
1649448900000|2022-04-08 20:15:00|13873.2|13863.2|13873.7|13863.7|13874.7|13864.7|13872.2|13862.2|35
1649449200000|2022-04-08 20:20:00|13873.2|13863.2|13875.7|13865.7|13876.2|13866.2|13872.7|13862.7|57
1649449500000|2022-04-08 20:25:00|13876.2|13866.2|13876.7|13866.7|13877.2|13867.2|13875.2|13865.2|53
1649449800000|2022-04-08 20:30:00|13876.2|13866.2|13874.7|13864.7|13876.2|13866.2|13874.2|13864.2|78
1649450100000|2022-04-08 20:35:00|13875.2|13865.2|13876.7|13866.7|13877.2|13867.2|13875.2|13865.2|47
1649450400000|2022-04-08 20:40:00|13876.2|13866.2|13876.2|13866.2|13876.2|13866.2|13875.7|13865.7|29
1649450700000|2022-04-08 20:45:00|13875.7|13865.7|13873.2|13863.2|13875.7|13865.7|13873.2|13863.2|78
1649451000000|2022-04-08 20:50:00|13872.7|13862.7|13872.7|13862.7|13875.7|13865.7|13872.2|13862.2|87
1649451300000|2022-04-08 20:55:00|13873.2|13863.2|13884.7|13860.7|13884.7|13867.7|13871.2|13860.7|111
1649628000000|2022-04-10 22:00:00|13892.2|13868.2|13892.4|13868.4|13900.3|13876.3|13892.2|13868.2|0
1649628300000|2022-04-10 22:05:00|13892.1|13868.1|13891.6|13867.6|13892.8|13868.8|13889.3|13865.3|0
1649628600000|2022-04-10 22:10:00|13891.9|13867.9|13888.3|13864.3|13893.4|13869.4|13886.7|13862.7|0
1649628900000|2022-04-10 22:15:00|13887.7|13863.7|13888.3|13864.3|13890.4|13866.4|13887.4|13863.4|0
1649629200000|2022-04-10 22:20:00|13887.7|13863.7|13884|13860|13887.7|13863.7|13883.3|13859.3|0
1649629500000|2022-04-10 22:25:00|13884.6|13860.6|13884|13860|13885.2|13861.2|13883.3|13859.3|0
1649629800000|2022-04-10 22:30:00|13884.9|13860.9|13888.6|13864.6|13889.8|13865.8|13884.6|13860.6|0
1649630100000|2022-04-10 22:35:00|13888.9|13864.9|13888.6|13864.6|13891.4|13867.4|13887.1|13863.1|0
1649630400000|2022-04-10 22:40:00|13888.9|13864.9|13888.3|13864.3|13890.2|13866.2|13888.3|13864.3|0
1649630700000|2022-04-10 22:45:00|13888.6|13864.6|13890.8|13866.8|13890.8|13866.8|13888.6|13864.6|0
1649631000000|2022-04-10 22:50:00|13890.4|13866.4|13887.7|13863.7|13891.4|13867.4|13887.7|13863.7|0
1649631300000|2022-04-10 22:55:00|13888.3|13864.3|13888.3|13864.3|13890.4|13866.4|13887.7|13863.7|0
1649631600000|2022-04-10 23:00:00|13888.9|13864.9|13887.7|13863.7|13889.5|13865.5|13885.8|13861.8|0
1649631900000|2022-04-10 23:05:00|13888|13864|13890.2|13866.2|13890.2|13866.2|13885.8|13861.8|0
1649632200000|2022-04-10 23:10:00|13889.5|13865.5|13888.6|13864.6|13890.2|13866.2|13888.3|13864.3|0
1649632500000|2022-04-10 23:15:00|13888.3|13864.3|13886.7|13862.7|13888.3|13864.3|13885.4|13861.4|0
1649632800000|2022-04-10 23:20:00|13886|13862|13881.1|13857.1|13886|13862|13879.9|13855.9|0
1649633100000|2022-04-10 23:25:00|13880.5|13856.5|13878.6|13854.6|13880.5|13856.5|13877.4|13853.4|0
1649633400000|2022-04-10 23:30:00|13879.2|13855.2|13875.2|13851.2|13879.2|13855.2|13874.9|13850.9|0
1649633700000|2022-04-10 23:35:00|13874.9|13850.9|13874|13850|13876.5|13852.5|13869.4|13845.4|0
1649634000000|2022-04-10 23:40:00|13872.8|13848.8|13872.5|13848.5|13875.3|13851.3|13871.6|13847.6|0
1649634300000|2022-04-10 23:45:00|13873.2|13849.2|13871.1|13847.1|13873.8|13849.8|13870.7|13846.7|0
1649634600000|2022-04-10 23:50:00|13870.5|13846.5|13862|13838|13870.5|13846.5|13861.4|13837.4|0
1649634900000|2022-04-10 23:55:00|13861.6|13837.6|13852.7|13828.7|13862|13838|13852.7|13828.7|0
1649635200000|2022-04-11 00:00:00|13850.8|13826.8|13841.8|13817.8|13850.8|13826.8|13840.3|13816.3|0
1649635500000|2022-04-11 00:05:00|13842.1|13818.1|13833|13809|13845.8|13821.8|13829.3|13805.3|0
1649635800000|2022-04-11 00:10:00|13832.4|13808.4|13839.2|13815.2|13841.8|13817.8|13831.2|13807.2|0
1649636100000|2022-04-11 00:15:00|13839.8|13815.8|13836.7|13812.7|13843.5|13819.5|13832.5|13808.5|0
1649636400000|2022-04-11 00:20:00|13838.6|13814.6|13844.6|13820.6|13845|13821|13833.9|13809.9|0
1649636700000|2022-04-11 00:25:00|13844.3|13820.3|13854.5|13830.5|13856.7|13832.7|13844.3|13820.3|0
1649637000000|2022-04-11 00:30:00|13854.7|13830.7|13863.4|13839.4|13864.4|13840.4|13854.5|13830.5|0
1649637300000|2022-04-11 00:35:00|13863.7|13839.7|13867.7|13843.7|13867.7|13843.7|13863|13839|0
1649637600000|2022-04-11 00:40:00|13869.6|13845.6|13868.1|13844.1|13873.6|13849.6|13866.2|13842.2|0
1649637900000|2022-04-11 00:45:00|13868.4|13844.4|13875.5|13851.5|13878|13854|13866.2|13842.2|0
1649638200000|2022-04-11 00:50:00|13876.4|13852.4|13882.9|13858.9|13886.3|13862.3|13875.5|13851.5|0
1649638500000|2022-04-11 00:55:00|13882.6|13858.6|13868.4|13844.4|13885.4|13861.4|13867.9|13843.9|0
1649638800000|2022-04-11 01:00:00|13868.2|13844.2|13828.7|13818.7|13868.2|13845.2|13825.2|13815.2|3767
1649639100000|2022-04-11 01:05:00|13829.2|13819.2|13837.2|13827.2|13838.2|13828.2|13827.2|13817.2|1259
1649639400000|2022-04-11 01:10:00|13837.7|13827.7|13833.2|13823.2|13839.2|13829.2|13833.2|13823.2|942
1649639700000|2022-04-11 01:15:00|13832.7|13822.7|13834.7|13824.7|13842.7|13832.7|13824.2|13814.2|1975
1649640000000|2022-04-11 01:20:00|13835.7|13825.7|13803.7|13793.7|13839.2|13829.2|13800.2|13790.2|3032
1649640300000|2022-04-11 01:25:00|13804.2|13794.2|13763.2|13753.2|13805.7|13795.7|13761.7|13751.7|4936
1649640600000|2022-04-11 01:30:00|13762.7|13752.7|13699.7|13689.7|13788.2|13778.2|13668.7|13658.7|23057
1649640900000|2022-04-11 01:35:00|13700.7|13690.7|13624.7|13614.7|13700.7|13690.7|13620.2|13610.2|12059
1649641200000|2022-04-11 01:40:00|13625.2|13615.2|13621.2|13611.2|13631.2|13621.2|13601.7|13591.7|9294
1649641500000|2022-04-11 01:45:00|13620.7|13610.7|13601.7|13591.7|13620.7|13610.7|13590.7|13580.7|7157
1649641800000|2022-04-11 01:50:00|13602.7|13592.7|13603.7|13593.7|13628.7|13618.7|13587.7|13577.7|5720
1649642100000|2022-04-11 01:55:00|13604.7|13594.7|13605.7|13595.7|13619.7|13609.7|13566.7|13556.7|7026
1649642400000|2022-04-11 02:00:00|13603.7|13593.7|13591.7|13581.7|13621.7|13611.7|13583.7|13573.7|6179
1649642700000|2022-04-11 02:05:00|13589.7|13579.7|13576.7|13566.7|13604.7|13594.7|13576.7|13566.7|6256
1649643000000|2022-04-11 02:10:00|13575.7|13565.7|13555.7|13545.7|13592.7|13582.7|13553.7|13543.7|4320
1649643300000|2022-04-11 02:15:00|13553.7|13543.7|13514.7|13504.7|13553.7|13543.7|13514.7|13504.7|4671
1649643600000|2022-04-11 02:20:00|13512.7|13502.7|13524.7|13514.7|13528.7|13518.7|13502.7|13492.7|3922
1649643900000|2022-04-11 02:25:00|13522.7|13512.7|13509.7|13499.7|13545.7|13535.7|13504.7|13494.7|3441
1649644200000|2022-04-11 02:30:00|13506.7|13496.7|13504.7|13494.7|13520.7|13510.7|13491.7|13481.7|6020
1649644500000|2022-04-11 02:35:00|13505.7|13495.7|13474.7|13464.7|13512.7|13502.7|13456.7|13446.7|6908
1649644800000|2022-04-11 02:40:00|13472.7|13462.7|13518.7|13508.7|13521.7|13511.7|13450.7|13440.7|6347
1649645100000|2022-04-11 02:45:00|13519.7|13509.7|13508.7|13498.7|13529.7|13519.7|13504.7|13494.7|3800
1649645400000|2022-04-11 02:50:00|13507.7|13497.7|13529.7|13519.7|13530.7|13520.7|13495.7|13485.7|3280
1649645700000|2022-04-11 02:55:00|13530.7|13520.7|13501.7|13491.7|13530.7|13520.7|13499.7|13489.7|2632
1649646000000|2022-04-11 03:00:00|13500.7|13490.7|13473.7|13463.7|13519.7|13509.7|13472.7|13462.7|3889
1649646300000|2022-04-11 03:05:00|13472.7|13462.7|13500.7|13490.7|13513.7|13503.7|13470.7|13460.7|4199
1649646600000|2022-04-11 03:10:00|13499.7|13489.7|13518.7|13508.7|13544.7|13534.7|13481.7|13471.7|4397
1649646900000|2022-04-11 03:15:00|13519.7|13509.7|13561.7|13551.7|13570.7|13560.7|13485.7|13475.7|5364
1649647200000|2022-04-11 03:20:00|13563.7|13553.7|13552.7|13542.7|13579.7|13569.7|13551.7|13541.7|3723
1649647500000|2022-04-11 03:25:00|13553.7|13543.7|13560.7|13550.7|13568.7|13558.7|13539.7|13529.7|2405
1649647800000|2022-04-11 03:30:00|13557.7|13547.7|13545.7|13535.7|13557.7|13547.7|13537.7|13527.7|839
1649648100000|2022-04-11 03:35:00|13544.7|13534.7|13544.7|13534.7|13548.7|13538.7|13540.7|13530.7|613
1649648400000|2022-04-11 03:40:00|13545.7|13535.7|13545.7|13535.7|13556.7|13546.7|13544.7|13534.7|479
1649648700000|2022-04-11 03:45:00|13546.7|13536.7|13544.7|13534.7|13548.7|13538.7|13542.7|13532.7|291
1649649000000|2022-04-11 03:50:00|13545.7|13535.7|13553.7|13543.7|13559.7|13549.7|13545.7|13535.7|419
1649649300000|2022-04-11 03:55:00|13551.7|13541.7|13550.7|13540.7|13557.7|13547.7|13547.7|13537.7|417
1649649600000|2022-04-11 04:00:00|13551.7|13541.7|13553.7|13543.7|13561.7|13551.7|13551.7|13541.7|224
1649649900000|2022-04-11 04:05:00|13552.7|13542.7|13553.7|13543.7|13553.7|13543.7|13552.7|13542.7|96
1649650200000|2022-04-11 04:10:00|13552.7|13542.7|13557.7|13547.7|13558.7|13548.7|13551.7|13541.7|257
1649650500000|2022-04-11 04:15:00|13558.7|13548.7|13564.7|13554.7|13564.7|13554.7|13558.7|13548.7|261
1649650800000|2022-04-11 04:20:00|13565.7|13555.7|13566.7|13556.7|13569.7|13559.7|13565.7|13555.7|270
1649651100000|2022-04-11 04:25:00|13567.7|13557.7|13562.7|13552.7|13567.7|13557.7|13560.7|13550.7|291
1649651400000|2022-04-11 04:30:00|13561.7|13551.7|13556.7|13546.7|13564.7|13554.7|13556.7|13546.7|216
1649651700000|2022-04-11 04:35:00|13555.7|13545.7|13559.7|13549.7|13561.7|13551.7|13555.7|13545.7|257
1649652000000|2022-04-11 04:40:00|13560.7|13550.7|13561.7|13551.7|13562.7|13552.7|13558.7|13548.7|205
1649652300000|2022-04-11 04:45:00|13562.7|13552.7|13562.7|13552.7|13563.7|13553.7|13560.7|13550.7|287
1649652600000|2022-04-11 04:50:00|13563.7|13553.7|13565.7|13555.7|13570.7|13560.7|13562.7|13552.7|329
1649652900000|2022-04-11 04:55:00|13566.7|13556.7|13555.7|13545.7|13569.7|13559.7|13555.7|13545.7|353
1649653200000|2022-04-11 05:00:00|13556.7|13546.7|13531.7|13521.7|13571.7|13561.7|13527.7|13517.7|5695
1649653500000|2022-04-11 05:05:00|13532.7|13522.7|13541.7|13531.7|13555.7|13545.7|13532.7|13522.7|3882
1649653800000|2022-04-11 05:10:00|13542.7|13532.7|13516.7|13506.7|13547.7|13537.7|13507.7|13497.7|4400
1649654100000|2022-04-11 05:15:00|13517.7|13507.7|13532.7|13522.7|13540.7|13530.7|13511.7|13501.7|2938
1649654400000|2022-04-11 05:20:00|13533.7|13523.7|13525.7|13515.7|13544.7|13534.7|13522.7|13512.7|3579
1649654700000|2022-04-11 05:25:00|13526.7|13516.7|13528.7|13518.7|13544.7|13534.7|13514.7|13504.7|2692
1649655000000|2022-04-11 05:30:00|13526.7|13516.7|13531.7|13521.7|13542.7|13532.7|13525.7|13515.7|3381
1649655300000|2022-04-11 05:35:00|13530.7|13520.7|13538.7|13528.7|13541.7|13531.7|13517.7|13507.7|2752
1649655600000|2022-04-11 05:40:00|13537.7|13527.7|13524.7|13514.7|13537.7|13527.7|13521.7|13511.7|1610
1649655900000|2022-04-11 05:45:00|13525.7|13515.7|13511.7|13501.7|13536.7|13526.7|13504.7|13494.7|3898
1649656200000|2022-04-11 05:50:00|13510.7|13500.7|13536.7|13526.7|13551.7|13541.7|13510.7|13500.7|5588
1649656500000|2022-04-11 05:55:00|13538.7|13528.7|13589.7|13579.7|13589.7|13579.7|13531.7|13521.7|5521
1649656800000|2022-04-11 06:00:00|13591.7|13581.7|13561.7|13551.7|13592.7|13582.7|13557.7|13547.7|5291
1649657100000|2022-04-11 06:05:00|13562.7|13552.7|13537.7|13527.7|13563.7|13553.7|13532.7|13522.7|4305
1649657400000|2022-04-11 06:10:00|13538.7|13528.7|13546.7|13536.7|13557.7|13547.7|13533.7|13523.7|3868
1649657700000|2022-04-11 06:15:00|13545.7|13535.7|13546.7|13536.7|13551.7|13541.7|13536.7|13526.7|4785
1649658000000|2022-04-11 06:20:00|13547.7|13537.7|13544.7|13534.7|13550.7|13540.7|13534.7|13524.7|4819
1649658300000|2022-04-11 06:25:00|13545.7|13535.7|13544.7|13534.7|13574.7|13564.7|13543.7|13533.7|4721
1649658600000|2022-04-11 06:30:00|13543.7|13533.7|13540.7|13530.7|13550.7|13540.7|13531.7|13521.7|4613
1649658900000|2022-04-11 06:35:00|13539.7|13529.7|13506.7|13496.7|13542.7|13532.7|13503.7|13493.7|4320
1649659200000|2022-04-11 06:40:00|13504.7|13494.7|13525.7|13515.7|13532.7|13522.7|13502.7|13492.7|5335
1649659500000|2022-04-11 06:45:00|13526.7|13516.7|13534.7|13524.7|13541.7|13531.7|13517.7|13507.7|5303
1649659800000|2022-04-11 06:50:00|13535.7|13525.7|13538.7|13528.7|13552.7|13542.7|13535.7|13525.7|6983
1649660100000|2022-04-11 06:55:00|13537.7|13527.7|13524.7|13514.7|13544.7|13534.7|13523.7|13513.7|6072
1649660400000|2022-04-11 07:00:00|13525.7|13513.7|13527.7|13516.7|13534.7|13523.7|13515.7|13504.7|3081
1649660700000|2022-04-11 07:05:00|13528.7|13517.7|13512.7|13500.7|13535.7|13524.7|13510.7|13498.7|2823
1649661000000|2022-04-11 07:10:00|13511.7|13499.7|13522.7|13511.7|13525.7|13513.7|13498.7|13487.7|1786
1649661300000|2022-04-11 07:15:00|13521.7|13509.7|13507.7|13496.7|13521.7|13509.7|13501.7|13489.7|1196
1649661600000|2022-04-11 07:20:00|13505.7|13495.7|13512.7|13500.7|13515.7|13503.7|13504.7|13493.7|1011
1649661900000|2022-04-11 07:25:00|13511.7|13501.7|13539.7|13528.7|13540.7|13529.7|13511.7|13501.7|766
1649662200000|2022-04-11 07:30:00|13540.7|13527.7|13543.7|13531.7|13547.7|13536.7|13534.7|13522.7|790
1649662500000|2022-04-11 07:35:00|13544.7|13532.7|13543.7|13531.7|13548.7|13536.7|13541.7|13530.7|289
1649662800000|2022-04-11 07:40:00|13544.7|13532.7|13548.7|13536.7|13550.7|13538.7|13543.7|13532.7|332
1649663100000|2022-04-11 07:45:00|13551.7|13539.7|13530.7|13519.7|13553.7|13541.7|13530.7|13519.7|1572
1649663400000|2022-04-11 07:50:00|13531.7|13518.7|13534.7|13522.7|13538.7|13526.7|13526.7|13514.7|1035
1649663700000|2022-04-11 07:55:00|13535.7|13523.7|13519.7|13508.7|13536.7|13525.7|13514.7|13503.7|1964
1649664000000|2022-04-11 08:00:00|13520.7|13509.7|13545.7|13534.7|13591.7|13579.7|13520.7|13509.7|5973
1649664300000|2022-04-11 08:05:00|13546.7|13533.7|13530.7|13519.7|13549.7|13537.7|13528.7|13517.7|1920
1649664600000|2022-04-11 08:10:00|13531.7|13518.7|13508.7|13497.7|13538.7|13527.7|13508.7|13497.7|1847
1649664900000|2022-04-11 08:15:00|13509.7|13498.7|13516.7|13505.7|13551.7|13540.7|13508.7|13496.7|2241
1649665200000|2022-04-11 08:20:00|13517.7|13506.7|13536.7|13525.7|13545.7|13534.7|13517.7|13506.7|1152
1649665500000|2022-04-11 08:25:00|13535.7|13524.7|13531.7|13519.7|13538.7|13526.7|13515.7|13503.7|2272
1649665800000|2022-04-11 08:30:00|13526.3|13502.3|13533.5|13509.5|13535|13511|13517.9|13493.9|0
1649666100000|2022-04-11 08:35:00|13533.2|13509.2|13545.6|13521.6|13545.6|13521.6|13528.1|13504.1|716
1649666400000|2022-04-11 08:40:00|13545.3|13521.3|13545.3|13521.3|13549.8|13525.8|13540.7|13516.7|0
1649666700000|2022-04-11 08:45:00|13545.1|13521.1|13555.6|13531.6|13555.8|13531.8|13543.1|13519.1|0
1649667000000|2022-04-11 08:50:00|13554.7|13530.7|13556.9|13532.9|13559|13535|13542.1|13518.1|0
1649667300000|2022-04-11 08:55:00|13556.6|13532.6|13550.9|13526.9|13563.8|13539.8|13548.5|13524.5|0
1649667600000|2022-04-11 09:00:00|13530.7|13518.7|13534.7|13522.7|13534.7|13522.7|13526.7|13513.7|166
1649667900000|2022-04-11 09:05:00|13535.7|13523.7|13524.7|13513.7|13537.7|13526.7|13520.7|13509.7|298
1649668200000|2022-04-11 09:10:00|13523.7|13512.7|13520.7|13508.7|13529.7|13518.7|13518.7|13506.7|251
1649668500000|2022-04-11 09:15:00|13521.7|13509.7|13538.7|13526.7|13538.7|13527.7|13521.7|13509.7|290
1649668800000|2022-04-11 09:20:00|13537.7|13524.7|13540.7|13529.7|13541.7|13530.7|13532.7|13521.7|253
1649669100000|2022-04-11 09:25:00|13541.7|13530.7|13540.7|13529.7|13543.7|13532.7|13535.7|13524.7|226
1649669400000|2022-04-11 09:30:00|13541.7|13528.7|13546.7|13534.7|13550.7|13538.7|13538.7|13526.7|282
1649669700000|2022-04-11 09:35:00|13545.7|13535.7|13558.7|13547.7|13561.7|13548.7|13543.7|13531.7|358
1649670000000|2022-04-11 09:40:00|13560.7|13548.7|13552.7|13541.7|13560.7|13548.7|13541.7|13530.7|482
1649670300000|2022-04-11 09:45:00|13553.7|13542.7|13563.7|13552.7|13574.7|13562.7|13550.7|13539.7|497
1649670600000|2022-04-11 09:50:00|13564.7|13551.7|13574.7|13562.7|13574.7|13563.7|13561.7|13550.7|277
1649670900000|2022-04-11 09:55:00|13573.7|13563.7|13562.7|13551.7|13578.7|13566.7|13558.7|13547.7|393
1649671200000|2022-04-11 10:00:00|13561.7|13550.7|13568.7|13557.7|13573.7|13561.7|13558.7|13547.7|468
1649671500000|2022-04-11 10:05:00|13567.7|13556.7|13569.7|13558.7|13570.7|13559.7|13562.7|13550.7|170
1649671800000|2022-04-11 10:10:00|13568.7|13557.7|13568.7|13557.7|13570.7|13559.7|13566.7|13554.7|93
1649672100000|2022-04-11 10:15:00|13569.7|13558.7|13572.7|13561.7|13574.7|13563.7|13567.7|13556.7|102
1649672400000|2022-04-11 10:20:00|13571.7|13560.7|13564.7|13553.7|13572.7|13560.7|13563.7|13552.7|125
1649672700000|2022-04-11 10:25:00|13565.7|13554.7|13562.7|13551.7|13566.7|13554.7|13562.7|13551.7|51
1649673000000|2022-04-11 10:30:00|13563.7|13552.7|13565.7|13554.7|13568.7|13557.7|13562.7|13552.7|67
1649673300000|2022-04-11 10:35:00|13566.7|13555.7|13567.7|13555.7|13568.7|13557.7|13561.7|13550.7|66
1649673600000|2022-04-11 10:40:00|13568.7|13556.7|13566.7|13555.7|13572.7|13561.7|13564.7|13553.7|112
1649673900000|2022-04-11 10:45:00|13565.7|13554.7|13582.7|13571.7|13583.7|13571.7|13564.7|13552.7|296
1649674200000|2022-04-11 10:50:00|13581.7|13570.7|13581.7|13570.7|13593.7|13582.7|13578.7|13567.7|455
1649674500000|2022-04-11 10:55:00|13582.7|13571.7|13598.7|13587.7|13598.7|13587.7|13581.7|13571.7|540
1649674800000|2022-04-11 11:00:00|13600.7|13586.7|13598.7|13587.7|13603.7|13592.7|13592.7|13581.7|542
1649675100000|2022-04-11 11:05:00|13599.7|13588.7|13602.7|13591.7|13607.7|13596.7|13596.7|13584.7|656
1649675400000|2022-04-11 11:10:00|13601.7|13590.7|13603.7|13591.7|13604.7|13592.7|13597.7|13586.7|595
1649675700000|2022-04-11 11:15:00|13604.7|13592.7|13593.7|13581.7|13605.7|13594.7|13590.7|13579.7|473
1649676000000|2022-04-11 11:20:00|13592.7|13582.7|13592.7|13580.7|13592.7|13582.7|13587.7|13576.7|143
1649676300000|2022-04-11 11:25:00|13591.7|13578.7|13593.7|13581.7|13594.7|13583.7|13588.7|13577.7|128
1649676600000|2022-04-11 11:30:00|13592.7|13582.7|13583.7|13572.7|13593.7|13582.7|13583.7|13572.7|285
1649676900000|2022-04-11 11:35:00|13584.7|13571.7|13576.7|13564.7|13584.7|13571.7|13575.7|13564.7|217
1649677200000|2022-04-11 11:40:00|13577.7|13565.7|13572.7|13561.7|13581.7|13570.7|13570.7|13559.7|251
1649677500000|2022-04-11 11:45:00|13573.7|13562.7|13575.7|13564.7|13579.7|13568.7|13572.7|13561.7|96
1649677800000|2022-04-11 11:50:00|13574.7|13563.7|13577.7|13566.7|13578.7|13567.7|13573.7|13561.7|187
1649678100000|2022-04-11 11:55:00|13576.7|13565.7|13577.7|13565.7|13581.7|13570.7|13576.7|13565.7|172
1649678400000|2022-04-11 12:00:00|13576.7|13564.7|13574.7|13563.7|13580.7|13569.7|13570.7|13559.7|258
1649678700000|2022-04-11 12:05:00|13573.7|13562.7|13567.7|13556.7|13573.7|13563.7|13565.7|13554.7|149
1649679000000|2022-04-11 12:10:00|13568.7|13557.7|13570.7|13559.7|13572.7|13560.7|13566.7|13555.7|97
1649679300000|2022-04-11 12:15:00|13569.7|13558.7|13568.7|13557.7|13571.7|13559.7|13566.7|13554.7|84
1649679600000|2022-04-11 12:20:00|13569.7|13558.7|13559.7|13547.7|13569.7|13558.7|13556.7|13545.7|170
1649679900000|2022-04-11 12:25:00|13558.7|13548.7|13556.7|13544.7|13564.7|13552.7|13556.7|13544.7|206
1649680200000|2022-04-11 12:30:00|13557.7|13545.7|13555.7|13544.7|13558.7|13547.7|13552.7|13540.7|176
1649680500000|2022-04-11 12:35:00|13556.7|13543.7|13553.7|13542.7|13556.7|13545.7|13552.7|13540.7|123
1649680800000|2022-04-11 12:40:00|13551.7|13541.7|13555.7|13544.7|13556.7|13545.7|13550.7|13539.7|208
1649681100000|2022-04-11 12:45:00|13554.7|13543.7|13558.7|13547.7|13559.7|13547.7|13554.7|13543.7|97
1649681400000|2022-04-11 12:50:00|13559.7|13548.7|13558.7|13547.7|13562.7|13550.7|13557.7|13546.7|85
1649681700000|2022-04-11 12:55:00|13559.7|13548.7|13558.7|13546.7|13562.7|13550.7|13558.7|13546.7|41
1649682000000|2022-04-11 13:00:00|13560.7|13549.7|13566.7|13555.7|13567.7|13556.7|13558.7|13546.7|168
1649682300000|2022-04-11 13:05:00|13567.7|13556.7|13560.7|13549.7|13568.7|13557.7|13558.7|13546.7|390
1649682600000|2022-04-11 13:10:00|13559.7|13548.7|13565.7|13554.7|13567.7|13556.7|13558.7|13547.7|126
1649682900000|2022-04-11 13:15:00|13564.7|13553.7|13575.7|13564.7|13579.7|13568.7|13564.7|13553.7|370
1649683200000|2022-04-11 13:20:00|13574.7|13563.7|13576.7|13564.7|13576.7|13565.7|13570.7|13559.7|145
1649683500000|2022-04-11 13:25:00|13575.7|13565.7|13571.7|13559.7|13579.7|13568.7|13571.7|13559.7|214
1649683800000|2022-04-11 13:30:00|13572.7|13560.7|13561.7|13550.7|13578.7|13567.7|13547.7|13535.7|669
1649684100000|2022-04-11 13:35:00|13560.7|13549.7|13559.7|13548.7|13575.7|13563.7|13557.7|13546.7|924
1649684400000|2022-04-11 13:40:00|13560.7|13547.7|13577.7|13566.7|13577.7|13566.7|13555.7|13544.7|763
1649684700000|2022-04-11 13:45:00|13576.7|13565.7|13589.7|13578.7|13596.7|13585.7|13571.7|13560.7|1005
1649685000000|2022-04-11 13:50:00|13588.7|13577.7|13595.7|13584.7|13598.7|13587.7|13580.7|13569.7|753
1649685300000|2022-04-11 13:55:00|13596.7|13585.7|13600.7|13589.7|13603.7|13592.7|13592.7|13581.7|844
1649685600000|2022-04-11 14:00:00|13599.7|13588.7|13604.7|13593.7|13615.7|13603.7|13595.7|13583.7|914
1649685900000|2022-04-11 14:05:00|13603.7|13592.7|13611.7|13599.7|13619.7|13608.7|13599.7|13588.7|748
1649686200000|2022-04-11 14:10:00|13610.7|13598.7|13611.7|13599.7|13615.7|13604.7|13604.7|13593.7|486
1649686500000|2022-04-11 14:15:00|13612.7|13600.7|13598.7|13587.7|13613.7|13601.7|13596.7|13584.7|261
1649686800000|2022-04-11 14:20:00|13597.7|13586.7|13597.7|13586.7|13604.7|13593.7|13596.7|13585.7|196
1649687100000|2022-04-11 14:25:00|13598.7|13587.7|13581.7|13570.7|13599.7|13588.7|13576.7|13565.7|359
1649687400000|2022-04-11 14:30:00|13580.7|13569.7|13584.7|13573.7|13588.7|13577.7|13576.7|13565.7|291
1649687700000|2022-04-11 14:35:00|13585.7|13572.7|13570.7|13559.7|13585.7|13574.7|13569.7|13558.7|205
1649688000000|2022-04-11 14:40:00|13571.7|13560.7|13572.7|13561.7|13573.7|13562.7|13569.7|13557.7|127
1649688300000|2022-04-11 14:45:00|13573.7|13562.7|13566.7|13554.7|13576.7|13564.7|13565.7|13554.7|172
1649688600000|2022-04-11 14:50:00|13565.7|13553.7|13572.7|13561.7|13573.7|13561.7|13562.7|13551.7|200
1649688900000|2022-04-11 14:55:00|13571.7|13560.7|13563.7|13552.7|13571.7|13560.7|13562.7|13551.7|127
1649689200000|2022-04-11 15:00:00|13562.7|13551.7|13565.7|13554.7|13569.7|13558.7|13561.7|13550.7|135
1649689500000|2022-04-11 15:05:00|13566.7|13555.7|13564.7|13553.7|13567.7|13556.7|13562.7|13550.7|120
1649689800000|2022-04-11 15:10:00|13563.7|13552.7|13565.7|13554.7|13570.7|13558.7|13561.7|13550.7|186
1649690100000|2022-04-11 15:15:00|13564.7|13553.7|13560.7|13549.7|13565.7|13554.7|13558.7|13547.7|107
1649690400000|2022-04-11 15:20:00|13559.7|13548.7|13557.7|13546.7|13563.7|13551.7|13555.7|13544.7|198
1649690700000|2022-04-11 15:25:00|13558.7|13545.7|13554.7|13543.7|13559.7|13547.7|13554.7|13543.7|162
1649691000000|2022-04-11 15:30:00|13555.7|13542.7|13566.7|13555.7|13566.7|13555.7|13554.7|13542.7|197
1649691300000|2022-04-11 15:35:00|13565.7|13554.7|13568.7|13557.7|13572.7|13561.7|13564.7|13553.7|91
1649691600000|2022-04-11 15:40:00|13569.7|13558.7|13571.7|13560.7|13572.7|13561.7|13565.7|13553.7|95
1649691900000|2022-04-11 15:45:00|13572.7|13561.7|13570.7|13559.7|13573.7|13562.7|13569.7|13557.7|185
1649692200000|2022-04-11 15:50:00|13571.7|13558.7|13572.7|13561.7|13577.7|13566.7|13565.7|13554.7|166
1649692500000|2022-04-11 15:55:00|13571.7|13560.7|13562.7|13551.7|13571.7|13560.7|13561.7|13550.7|158
1649692800000|2022-04-11 16:00:00|13563.7|13550.7|13562.7|13551.7|13563.7|13552.7|13557.7|13546.7|69
1649693100000|2022-04-11 16:05:00|13563.7|13552.7|13564.7|13553.7|13571.7|13559.7|13562.7|13550.7|146
1649693400000|2022-04-11 16:10:00|13565.7|13554.7|13560.7|13549.7|13565.7|13554.7|13556.7|13545.7|75
1649693700000|2022-04-11 16:15:00|13559.7|13548.7|13564.7|13553.7|13564.7|13553.7|13557.7|13546.7|34
1649694000000|2022-04-11 16:20:00|13565.7|13554.7|13560.7|13548.7|13566.7|13555.7|13559.7|13548.7|17
1649694300000|2022-04-11 16:25:00|13559.7|13549.7|13555.7|13544.7|13562.7|13550.7|13554.7|13543.7|31
1649694600000|2022-04-11 16:30:00|13556.7|13545.7|13557.7|13546.7|13558.7|13547.7|13553.7|13542.7|46
1649694900000|2022-04-11 16:35:00|13558.7|13547.7|13556.7|13545.7|13561.7|13549.7|13556.7|13545.7|28
1649695200000|2022-04-11 16:40:00|13555.7|13544.7|13555.7|13544.7|13557.7|13546.7|13553.7|13542.7|38
1649695500000|2022-04-11 16:45:00|13556.7|13545.7|13561.7|13550.7|13565.7|13554.7|13556.7|13544.7|189
1649695800000|2022-04-11 16:50:00|13560.7|13549.7|13556.7|13544.7|13562.7|13551.7|13555.7|13543.7|43
1649696100000|2022-04-11 16:55:00|13555.7|13543.7|13563.7|13551.7|13564.7|13552.7|13554.7|13543.7|71
1649696400000|2022-04-11 17:00:00|13562.7|13552.7|13571.7|13559.7|13574.7|13562.7|13562.7|13552.7|179
1649696700000|2022-04-11 17:05:00|13570.7|13558.7|13572.7|13560.7|13577.7|13565.7|13569.7|13558.7|157
1649697000000|2022-04-11 17:10:00|13571.7|13559.7|13574.7|13562.7|13575.7|13564.7|13569.7|13558.7|71
1649697300000|2022-04-11 17:15:00|13573.7|13563.7|13569.7|13557.7|13575.7|13564.7|13567.7|13556.7|42
1649697600000|2022-04-11 17:20:00|13570.7|13558.7|13562.7|13551.7|13570.7|13559.7|13561.7|13550.7|46
1649697900000|2022-04-11 17:25:00|13563.7|13552.7|13561.7|13550.7|13565.7|13554.7|13559.7|13548.7|59
1649698200000|2022-04-11 17:30:00|13562.7|13551.7|13566.7|13555.7|13566.7|13555.7|13562.7|13550.7|82
1649698500000|2022-04-11 17:35:00|13568.7|13557.7|13565.7|13554.7|13569.7|13558.7|13564.7|13552.7|86
1649698800000|2022-04-11 17:40:00|13564.7|13553.7|13563.7|13552.7|13566.7|13555.7|13561.7|13550.7|36
1649699100000|2022-04-11 17:45:00|13564.7|13551.7|13562.7|13551.7|13564.7|13553.7|13561.7|13550.7|33
1649699400000|2022-04-11 17:50:00|13561.7|13550.7|13567.7|13556.7|13568.7|13557.7|13559.7|13548.7|139
1649699700000|2022-04-11 17:55:00|13566.7|13555.7|13568.7|13556.7|13569.7|13558.7|13564.7|13553.7|70
1649700000000|2022-04-11 18:00:00|13569.7|13557.7|13561.7|13549.7|13570.7|13559.7|13558.7|13546.7|398
1649700300000|2022-04-11 18:05:00|13560.7|13550.7|13567.7|13556.7|13570.7|13558.7|13558.7|13547.7|105
1649700600000|2022-04-11 18:10:00|13566.7|13555.7|13557.7|13546.7|13568.7|13557.7|13556.7|13545.7|82
1649700900000|2022-04-11 18:15:00|13558.7|13545.7|13552.7|13541.7|13558.7|13547.7|13552.7|13541.7|109
1649701200000|2022-04-11 18:20:00|13553.7|13542.7|13553.7|13541.7|13554.7|13543.7|13551.7|13540.7|97
1649701500000|2022-04-11 18:25:00|13555.7|13543.7|13553.7|13542.7|13557.7|13545.7|13553.7|13542.7|112
1649701800000|2022-04-11 18:30:00|13552.7|13541.7|13556.7|13545.7|13556.7|13545.7|13551.7|13539.7|128
1649702100000|2022-04-11 18:35:00|13555.7|13544.7|13557.7|13545.7|13557.7|13546.7|13550.7|13539.7|310
1649702400000|2022-04-11 18:40:00|13556.7|13546.7|13562.2|13552.2|13562.7|13552.2|13556.7|13545.7|237
1649702700000|2022-04-11 18:45:00|13562.7|13552.7|13568.2|13558.2|13568.2|13558.2|13562.2|13552.2|201
1649703000000|2022-04-11 18:50:00|13567.7|13557.7|13565.7|13555.7|13573.2|13563.2|13565.7|13555.7|186
1649703300000|2022-04-11 18:55:00|13566.2|13556.2|13564.2|13554.2|13567.2|13557.2|13563.2|13553.2|286
1649703600000|2022-04-11 19:00:00|13565.2|13555.2|13558.2|13548.2|13570.7|13560.7|13558.2|13548.2|435
1649703900000|2022-04-11 19:05:00|13558.7|13548.7|13559.2|13549.2|13559.2|13549.2|13554.2|13544.2|142
1649704200000|2022-04-11 19:10:00|13560.2|13550.2|13555.2|13545.2|13561.2|13551.2|13554.2|13544.2|162
1649704500000|2022-04-11 19:15:00|13555.7|13545.7|13550.2|13540.2|13555.7|13545.7|13549.2|13539.2|218
1649704800000|2022-04-11 19:20:00|13549.7|13539.7|13548.2|13538.2|13550.2|13540.2|13547.7|13537.7|170
1649705100000|2022-04-11 19:25:00|13547.2|13537.2|13540.7|13530.7|13548.7|13538.7|13540.2|13530.2|303
1649705400000|2022-04-11 19:30:00|13540.2|13530.2|13531.2|13521.2|13542.2|13532.2|13531.2|13521.2|419
1649705700000|2022-04-11 19:35:00|13530.7|13520.7|13527.2|13517.2|13531.2|13521.2|13525.7|13515.7|413
1649706000000|2022-04-11 19:40:00|13526.7|13516.7|13527.7|13517.7|13532.7|13522.7|13523.7|13513.7|227
1649706300000|2022-04-11 19:45:00|13528.2|13518.2|13529.2|13519.2|13530.2|13520.2|13523.2|13513.2|157
1649706600000|2022-04-11 19:50:00|13528.2|13518.2|13520.2|13510.2|13531.2|13521.2|13519.2|13509.2|256
1649706900000|2022-04-11 19:55:00|13519.7|13509.7|13515.7|13505.7|13521.2|13511.2|13511.2|13501.2|478
1649707200000|2022-04-11 20:00:00|13516.7|13506.7|13521.2|13511.2|13523.2|13513.2|13516.7|13506.7|117
1649707500000|2022-04-11 20:05:00|13522.2|13512.2|13524.7|13514.7|13525.2|13515.2|13521.7|13511.7|32
1649707800000|2022-04-11 20:10:00|13525.2|13515.2|13520.7|13510.7|13527.2|13517.2|13520.7|13510.7|37
1649708100000|2022-04-11 20:15:00|13521.2|13511.2|13525.2|13515.2|13527.7|13517.7|13521.2|13511.2|21
1649708400000|2022-04-11 20:20:00|13525.7|13515.7|13523.7|13513.7|13526.7|13516.7|13523.2|13513.2|22
1649708700000|2022-04-11 20:25:00|13524.2|13514.2|13523.7|13513.7|13524.7|13514.7|13523.2|13513.2|32
1649709000000|2022-04-11 20:30:00|13524.2|13514.2|13523.2|13513.2|13525.2|13515.2|13523.2|13513.2|50
1649709300000|2022-04-11 20:35:00|13523.7|13513.7|13524.7|13514.7|13526.2|13516.2|13523.7|13513.7|54
1649709600000|2022-04-11 20:40:00|13525.2|13515.2|13527.2|13517.2|13528.2|13518.2|13524.7|13514.7|62
1649709900000|2022-04-11 20:45:00|13526.7|13516.7|13523.2|13513.2|13526.7|13516.7|13523.2|13513.2|45
1649710200000|2022-04-11 20:50:00|13522.2|13512.2|13529.2|13519.2|13529.2|13519.2|13522.2|13512.2|82
1649710500000|2022-04-11 20:55:00|13529.7|13519.7|13532.2|13522.2|13532.2|13522.2|13528.2|13518.2|120
1649710800000|2022-04-11 21:00:00|13531.2|13521.2|13531.2|13521.2|13531.2|13521.2|13530.7|13520.7|19
1649711400000|2022-04-11 21:10:00|13530.7|13520.7|13531.7|13521.7|13532.2|13522.2|13530.2|13520.2|8
1649711700000|2022-04-11 21:15:00|13535.5|13511.5|13535.9|13511.9|13535.9|13511.9|13535.4|13511.4|0
1649712000000|2022-04-11 21:20:00|13536.2|13512.2|13536.8|13512.8|13538.4|13514.4|13536.2|13512.2|0
1649712300000|2022-04-11 21:25:00|13537.2|13513.2|13537.1|13513.1|13537.6|13513.6|13536.2|13512.2|0
1649712600000|2022-04-11 21:30:00|13537.2|13513.2|13536.8|13512.8|13537.4|13513.4|13536.3|13512.3|0
1649712900000|2022-04-11 21:35:00|13536.7|13512.7|13537|13513|13537.9|13513.9|13536.7|13512.7|0
1649713200000|2022-04-11 21:40:00|13536.9|13512.9|13536.4|13512.4|13537|13513|13536.3|13512.3|0
1649713500000|2022-04-11 21:45:00|13536.3|13512.3|13536.4|13512.4|13536.4|13512.4|13536.1|13512.1|0
1649713800000|2022-04-11 21:50:00|13536.5|13512.5|13536.4|13512.4|13536.7|13512.7|13536.4|13512.4|0
1649714100000|2022-04-11 21:55:00|13536.3|13512.3|13537|13513|13538|13514|13536.2|13512.2|0
1649714400000|2022-04-11 22:00:00|13539.6|13515.6|13541.2|13517.2|13544.9|13520.9|13539|13515|0
1649714700000|2022-04-11 22:05:00|13541.5|13517.5|13540|13516|13542.4|13518.4|13538.7|13514.7|0
1649715000000|2022-04-11 22:10:00|13540.2|13516.2|13542.1|13518.1|13542.4|13518.4|13540|13516|0
1649715300000|2022-04-11 22:15:00|13541.8|13517.8|13540.6|13516.6|13542.4|13518.4|13540.6|13516.6|0
1649715600000|2022-04-11 22:20:00|13541.2|13517.2|13540.6|13516.6|13543|13519|13540|13516|0
1649715900000|2022-04-11 22:25:00|13541.2|13517.2|13541.2|13517.2|13541.8|13517.8|13540|13516|0
1649716200000|2022-04-11 22:30:00|13541.5|13517.5|13543.6|13519.6|13543.6|13519.6|13541.5|13517.5|0
1649716500000|2022-04-11 22:35:00|13543.3|13519.3|13544.3|13520.3|13544.9|13520.9|13543|13519|0
1649716800000|2022-04-11 22:40:00|13543.6|13519.6|13544.9|13520.9|13544.9|13520.9|13543.6|13519.6|0
1649717100000|2022-04-11 22:45:00|13545.5|13521.5|13543.6|13519.6|13545.5|13521.5|13543.6|13519.6|0
1649717400000|2022-04-11 22:50:00|13543|13519|13543.6|13519.6|13544.2|13520.2|13542.4|13518.4|0
1649717700000|2022-04-11 22:55:00|13543.9|13519.9|13544.8|13520.8|13546.1|13522.1|13543.9|13519.9|0
1649718000000|2022-04-11 23:00:00|13545.4|13521.4|13542.4|13518.4|13545.4|13521.4|13542.4|13518.4|0
1649718300000|2022-04-11 23:05:00|13541.8|13517.8|13541.2|13517.2|13542.1|13518.1|13539.3|13515.3|0
1649718600000|2022-04-11 23:10:00|13540.6|13516.6|13539.4|13515.4|13541.2|13517.2|13537.6|13513.6|0
1649718900000|2022-04-11 23:15:00|13538.8|13514.8|13537.6|13513.6|13539.4|13515.4|13536.3|13512.3|0
1649719200000|2022-04-11 23:20:00|13536.9|13512.9|13533.3|13509.3|13540|13516|13530.2|13506.2|0
1649719500000|2022-04-11 23:25:00|13532.6|13508.6|13532.9|13508.9|13534.5|13510.5|13529.6|13505.6|0
1649719800000|2022-04-11 23:30:00|13532.6|13508.6|13533.9|13509.9|13537.6|13513.6|13530.8|13506.8|0
1649720100000|2022-04-11 23:35:00|13533.3|13509.3|13530.8|13506.8|13533.6|13509.6|13529.6|13505.6|0
1649720400000|2022-04-11 23:40:00|13530.2|13506.2|13532|13508|13533.9|13509.9|13530.2|13506.2|0
1649720700000|2022-04-11 23:45:00|13531.4|13507.4|13526.5|13502.5|13532.6|13508.6|13526.5|13502.5|0
1649721000000|2022-04-11 23:50:00|13525.9|13501.9|13524|13500|13530.2|13506.2|13523.4|13499.4|0
1649721300000|2022-04-11 23:55:00|13523.7|13499.7|13526.5|13502.5|13527.1|13503.1|13520.4|13496.4|0
1649721600000|2022-04-12 00:00:00|13525.9|13501.9|13529|13505|13533.9|13509.9|13525|13501|0
1649721900000|2022-04-12 00:05:00|13528.4|13504.4|13525.3|13501.3|13530.2|13506.2|13524.1|13500.1|0
1649722200000|2022-04-12 00:10:00|13524.7|13500.7|13522.8|13498.8|13525.3|13501.3|13519.8|13495.8|0
1649722500000|2022-04-12 00:15:00|13522.2|13498.2|13525.6|13501.6|13533.6|13509.6|13518|13494|0
1649722800000|2022-04-12 00:20:00|13525.3|13501.3|13528.5|13504.5|13531.4|13507.4|13523.5|13499.5|0
1649723100000|2022-04-12 00:25:00|13528.3|13504.3|13529.8|13505.8|13535.3|13511.3|13527.1|13503.1|0
1649723400000|2022-04-12 00:30:00|13530.1|13506.1|13529.2|13505.2|13535.5|13511.5|13528.6|13504.6|0
1649723700000|2022-04-12 00:35:00|13529.5|13505.5|13526.4|13502.4|13534.7|13510.7|13525.8|13501.8|0
1649724000000|2022-04-12 00:40:00|13528.3|13504.3|13520.9|13496.9|13528.6|13504.6|13520|13496|0
1649724300000|2022-04-12 00:45:00|13521.8|13497.8|13517.7|13493.7|13521.8|13497.8|13512|13488|0
1649724600000|2022-04-12 00:50:00|13517.8|13493.8|13506.7|13482.7|13518|13494|13506.7|13482.7|0
1649724900000|2022-04-12 00:55:00|13506.1|13482.1|13513|13489|13513|13489|13500.3|13476.3|0
1649725200000|2022-04-12 01:00:00|13512.7|13488.7|13513.7|13503.7|13516.2|13506.2|13488.7|13478.7|2277
1649725500000|2022-04-12 01:05:00|13511.7|13501.7|13514.2|13504.2|13515.2|13505.2|13491.2|13481.2|1414
1649725800000|2022-04-12 01:10:00|13514.7|13504.7|13535.2|13525.2|13540.7|13530.7|13511.7|13501.7|1200
1649726100000|2022-04-12 01:15:00|13534.7|13524.7|13534.7|13524.7|13546.7|13536.7|13516.2|13506.2|2300
1649726400000|2022-04-12 01:20:00|13534.2|13524.2|13555.7|13545.7|13563.7|13553.7|13526.2|13516.2|2040
1649726700000|2022-04-12 01:25:00|13555.2|13545.2|13588.7|13578.7|13591.2|13581.2|13548.2|13538.2|2823
1649727000000|2022-04-12 01:30:00|13589.2|13579.2|13567.2|13557.2|13635.2|13625.2|13567.2|13557.2|20766
1649727300000|2022-04-12 01:35:00|13567.7|13557.7|13556.7|13546.7|13607.2|13597.2|13556.7|13546.7|8551
1649727600000|2022-04-12 01:40:00|13557.7|13547.7|13576.2|13566.2|13584.2|13574.2|13542.2|13532.2|10528
1649727900000|2022-04-12 01:45:00|13576.7|13566.7|13600.7|13590.7|13613.7|13603.7|13560.7|13550.7|7088
1649728200000|2022-04-12 01:50:00|13599.7|13589.7|13593.7|13583.7|13607.7|13597.7|13576.7|13566.7|3913
1649728500000|2022-04-12 01:55:00|13595.7|13585.7|13607.7|13597.7|13611.7|13601.7|13579.7|13569.7|3145
1649728800000|2022-04-12 02:00:00|13608.7|13598.7|13610.7|13600.7|13629.7|13619.7|13600.7|13590.7|4060
1649729100000|2022-04-12 02:05:00|13609.7|13599.7|13602.7|13592.7|13620.7|13610.7|13596.7|13586.7|2534
1649729400000|2022-04-12 02:10:00|13601.7|13591.7|13603.7|13593.7|13608.7|13598.7|13589.7|13579.7|2574
1649729700000|2022-04-12 02:15:00|13605.7|13595.7|13573.7|13563.7|13609.7|13599.7|13571.7|13561.7|2233
1649730000000|2022-04-12 02:20:00|13574.7|13564.7|13574.7|13564.7|13588.7|13578.7|13564.7|13554.7|3420
1649730300000|2022-04-12 02:25:00|13575.7|13565.7|13594.7|13584.7|13602.7|13592.7|13572.7|13562.7|2723
1649730600000|2022-04-12 02:30:00|13596.7|13586.7|13607.7|13597.7|13631.7|13621.7|13594.7|13584.7|4216
1649730900000|2022-04-12 02:35:00|13604.7|13594.7|13593.7|13583.7|13617.7|13607.7|13593.7|13583.7|2028
1649731200000|2022-04-12 02:40:00|13592.7|13582.7|13576.7|13566.7|13593.7|13583.7|13573.7|13563.7|2157
1649731500000|2022-04-12 02:45:00|13575.7|13565.7|13570.7|13560.7|13578.7|13568.7|13564.7|13554.7|3180
1649731800000|2022-04-12 02:50:00|13571.7|13561.7|13579.7|13569.7|13582.7|13572.7|13566.7|13556.7|3062
1649732100000|2022-04-12 02:55:00|13578.7|13568.7|13565.7|13555.7|13583.7|13573.7|13554.7|13544.7|2805
1649732400000|2022-04-12 03:00:00|13564.7|13554.7|13570.7|13560.7|13577.7|13567.7|13550.7|13540.7|4427
1649732700000|2022-04-12 03:05:00|13569.7|13559.7|13576.7|13566.7|13594.7|13584.7|13561.7|13551.7|3160
1649733000000|2022-04-12 03:10:00|13575.7|13565.7|13555.7|13545.7|13580.7|13570.7|13549.7|13539.7|2430
1649733300000|2022-04-12 03:15:00|13556.7|13546.7|13531.7|13521.7|13567.7|13557.7|13525.7|13515.7|3965
1649733600000|2022-04-12 03:20:00|13532.7|13522.7|13521.7|13511.7|13537.7|13527.7|13521.7|13511.7|2864
1649733900000|2022-04-12 03:25:00|13522.7|13512.7|13521.7|13511.7|13530.7|13520.7|13517.7|13507.7|1656
1649734200000|2022-04-12 03:30:00|13520.7|13510.7|13526.7|13516.7|13534.7|13524.7|13519.7|13509.7|375
1649734500000|2022-04-12 03:35:00|13527.7|13517.7|13530.7|13520.7|13534.7|13524.7|13526.7|13516.7|377
1649734800000|2022-04-12 03:40:00|13531.7|13521.7|13535.7|13525.7|13537.7|13527.7|13530.7|13520.7|303
1649735100000|2022-04-12 03:45:00|13536.7|13526.7|13534.7|13524.7|13537.7|13527.7|13531.7|13521.7|335
1649735400000|2022-04-12 03:50:00|13536.7|13526.7|13538.7|13528.7|13544.7|13534.7|13535.7|13525.7|355
1649735700000|2022-04-12 03:55:00|13539.7|13529.7|13540.7|13530.7|13548.7|13538.7|13539.7|13529.7|386
1649736000000|2022-04-12 04:00:00|13541.7|13531.7|13541.7|13531.7|13543.7|13533.7|13539.7|13529.7|216
1649736300000|2022-04-12 04:05:00|13542.7|13532.7|13540.7|13530.7|13548.7|13538.7|13540.7|13530.7|269
1649736600000|2022-04-12 04:10:00|13538.7|13528.7|13542.7|13532.7|13545.7|13535.7|13538.7|13528.7|308
1649736900000|2022-04-12 04:15:00|13541.7|13531.7|13541.7|13531.7|13547.7|13537.7|13538.7|13528.7|290
1649737200000|2022-04-12 04:20:00|13540.7|13530.7|13540.7|13530.7|13544.7|13534.7|13540.7|13530.7|188
1649737500000|2022-04-12 04:25:00|13539.7|13529.7|13536.7|13526.7|13541.7|13531.7|13535.7|13525.7|211
1649737800000|2022-04-12 04:30:00|13537.7|13527.7|13541.7|13531.7|13541.7|13531.7|13537.7|13527.7|193
1649738100000|2022-04-12 04:35:00|13539.7|13529.7|13539.7|13529.7|13541.7|13531.7|13537.7|13527.7|129
1649738400000|2022-04-12 04:40:00|13537.7|13527.7|13537.7|13527.7|13539.7|13529.7|13536.7|13526.7|204
1649738700000|2022-04-12 04:45:00|13536.7|13526.7|13536.7|13526.7|13539.7|13529.7|13535.7|13525.7|183
1649739000000|2022-04-12 04:50:00|13537.7|13527.7|13535.7|13525.7|13538.7|13528.7|13535.7|13525.7|148
1649739300000|2022-04-12 04:55:00|13537.7|13527.7|13530.7|13520.7|13537.7|13527.7|13530.7|13520.7|302
1649739600000|2022-04-12 05:00:00|13529.7|13519.7|13480.7|13470.7|13534.7|13524.7|13475.7|13465.7|7777
1649739900000|2022-04-12 05:05:00|13478.7|13468.7|13543.7|13533.7|13543.7|13533.7|13478.7|13468.7|5291
1649740200000|2022-04-12 05:10:00|13544.7|13534.7|13625.7|13615.7|13630.7|13620.7|13541.7|13531.7|9297
1649740500000|2022-04-12 05:15:00|13631.7|13621.7|13713.7|13703.7|13714.7|13704.7|13620.7|13610.7|11565
1649740800000|2022-04-12 05:20:00|13711.7|13701.7|13777.7|13767.7|13790.7|13780.7|13682.7|13672.7|16809
1649741100000|2022-04-12 05:25:00|13776.7|13766.7|13744.7|13734.7|13784.7|13774.7|13737.7|13727.7|11973
1649741400000|2022-04-12 05:30:00|13746.7|13736.7|13745.7|13735.7|13782.7|13772.7|13740.7|13730.7|7787
1649741700000|2022-04-12 05:35:00|13746.7|13736.7|13745.7|13735.7|13777.7|13767.7|13732.7|13722.7|5570
1649742000000|2022-04-12 05:40:00|13743.7|13733.7|13726.7|13716.7|13745.7|13735.7|13698.7|13688.7|5422
1649742300000|2022-04-12 05:45:00|13725.7|13715.7|13757.7|13747.7|13761.7|13751.7|13716.7|13706.7|3998
1649742600000|2022-04-12 05:50:00|13756.7|13746.7|13731.7|13721.7|13756.7|13746.7|13706.7|13696.7|4378
1649742900000|2022-04-12 05:55:00|13730.7|13720.7|13749.7|13739.7|13749.7|13739.7|13714.7|13704.7|4325
1649743200000|2022-04-12 06:00:00|13747.7|13737.7|13733.7|13723.7|13770.7|13760.7|13724.7|13714.7|5900
1649743500000|2022-04-12 06:05:00|13732.7|13722.7|13754.7|13744.7|13755.7|13745.7|13725.7|13715.7|3441
1649743800000|2022-04-12 06:10:00|13753.7|13743.7|13770.7|13760.7|13770.7|13760.7|13748.7|13738.7|3928
1649744100000|2022-04-12 06:15:00|13771.7|13761.7|13753.7|13743.7|13774.7|13764.7|13747.7|13737.7|4764
1649744400000|2022-04-12 06:20:00|13754.7|13744.7|13770.7|13760.7|13770.7|13760.7|13739.7|13729.7|3579
1649744700000|2022-04-12 06:25:00|13771.7|13761.7|13783.7|13773.7|13783.7|13773.7|13765.7|13755.7|4541
1649745000000|2022-04-12 06:30:00|13782.7|13772.7|13804.7|13794.7|13812.7|13802.7|13782.7|13772.7|5503
1649745300000|2022-04-12 06:35:00|13806.7|13796.7|13823.7|13813.7|13829.7|13819.7|13806.7|13796.7|5147
1649745600000|2022-04-12 06:40:00|13822.7|13812.7|13795.7|13785.7|13826.7|13816.7|13791.7|13781.7|5764
1649745900000|2022-04-12 06:45:00|13794.7|13784.7|13789.7|13779.7|13804.7|13794.7|13782.7|13772.7|5083
1649746200000|2022-04-12 06:50:00|13790.7|13780.7|13792.7|13782.7|13796.7|13786.7|13782.7|13772.7|6525
1649746500000|2022-04-12 06:55:00|13791.7|13781.7|13801.7|13791.7|13802.7|13792.7|13781.7|13771.7|5669
1649746800000|2022-04-12 07:00:00|13800.7|13790.7|13781.7|13770.7|13800.7|13790.7|13779.7|13767.7|3120
1649747100000|2022-04-12 07:05:00|13782.7|13769.7|13788.7|13777.7|13797.7|13785.7|13767.7|13755.7|1881
1649747400000|2022-04-12 07:10:00|13790.7|13778.7|13777.7|13766.7|13793.7|13781.7|13777.7|13765.7|1145
1649747700000|2022-04-12 07:15:00|13778.7|13767.7|13763.7|13751.7|13780.7|13769.7|13753.7|13741.7|1298
1649748000000|2022-04-12 07:20:00|13762.7|13750.7|13777.7|13766.7|13781.7|13769.7|13758.7|13747.7|733
1649748300000|2022-04-12 07:25:00|13776.7|13765.7|13770.7|13758.7|13780.7|13769.7|13762.7|13751.7|631
1649748600000|2022-04-12 07:30:00|13769.7|13757.7|13766.7|13755.7|13770.7|13757.7|13754.7|13742.7|554
1649748900000|2022-04-12 07:35:00|13765.7|13754.7|13754.7|13743.7|13767.7|13755.7|13750.7|13737.7|522
1649749200000|2022-04-12 07:40:00|13755.7|13742.7|13762.7|13750.7|13763.7|13751.7|13753.7|13741.7|374
1649749500000|2022-04-12 07:45:00|13761.7|13746.7|13762.7|13751.7|13762.7|13751.7|13753.7|13742.7|994
1649749800000|2022-04-12 07:50:00|13760.7|13748.7|13766.7|13754.7|13767.7|13755.7|13749.7|13738.7|772
1649750100000|2022-04-12 07:55:00|13765.7|13755.7|13768.7|13756.7|13775.7|13763.7|13765.7|13754.7|525
1649750400000|2022-04-12 08:00:00|13766.7|13755.7|13774.7|13762.7|13776.7|13764.7|13763.7|13752.7|1052
1649750700000|2022-04-12 08:05:00|13773.7|13763.7|13783.7|13771.7|13785.7|13773.7|13771.7|13760.7|763
1649751000000|2022-04-12 08:10:00|13782.7|13770.7|13779.7|13767.7|13788.7|13776.7|13774.7|13763.7|872
1649751300000|2022-04-12 08:15:00|13778.7|13768.7|13766.7|13754.7|13779.7|13768.7|13763.7|13752.7|672
1649751600000|2022-04-12 08:20:00|13765.7|13755.7|13779.7|13768.7|13783.7|13771.7|13765.7|13753.7|606
1649751900000|2022-04-12 08:25:00|13780.7|13767.7|13770.7|13758.7|13781.7|13769.7|13760.7|13748.7|1347
1649752200000|2022-04-12 08:30:00|13775.7|13751.7|13793.1|13769.1|13797.4|13773.4|13771|13747|5
1649752500000|2022-04-12 08:35:00|13792.7|13768.7|13800.6|13776.6|13809.2|13785.2|13792.7|13768.7|553
1649752800000|2022-04-12 08:40:00|13800.7|13776.7|13808.7|13784.7|13814.3|13790.3|13800.7|13776.7|0
1649753100000|2022-04-12 08:45:00|13809|13785|13806|13782|13818.1|13794.1|13803.5|13779.5|0
1649753400000|2022-04-12 08:50:00|13806.2|13782.2|13811.3|13787.3|13820.1|13796.1|13804.1|13780.1|0
1649753700000|2022-04-12 08:55:00|13811.4|13787.4|13795.8|13771.8|13811.9|13787.9|13795.5|13771.5|0
1649754000000|2022-04-12 09:00:00|13797.6|13773.6|13783.7|13770.7|13797.6|13774.7|13768.7|13754.7|569
1649754300000|2022-04-12 09:05:00|13784.7|13771.7|13789.7|13777.7|13789.7|13778.7|13783.7|13771.7|35
1649754600000|2022-04-12 09:10:00|13788.7|13776.7|13778.7|13765.7|13788.7|13777.7|13777.7|13765.7|83
1649754900000|2022-04-12 09:15:00|13780.7|13766.7|13781.7|13770.7|13783.7|13772.7|13777.7|13766.7|143
1649755200000|2022-04-12 09:20:00|13780.7|13769.7|13779.7|13768.7|13781.7|13770.7|13776.7|13765.7|72
1649755500000|2022-04-12 09:25:00|13780.7|13769.7|13785.7|13774.7|13787.7|13776.7|13779.7|13769.7|122
1649755800000|2022-04-12 09:30:00|13786.7|13773.7|13781.7|13770.7|13792.7|13780.7|13779.7|13768.7|319
1649756100000|2022-04-12 09:35:00|13782.7|13771.7|13786.7|13775.7|13791.7|13780.7|13781.7|13769.7|183
1649756400000|2022-04-12 09:40:00|13787.7|13774.7|13787.7|13776.7|13789.7|13778.7|13779.7|13768.7|353
1649756700000|2022-04-12 09:45:00|13788.7|13777.7|13788.7|13777.7|13788.7|13777.7|13783.7|13772.7|127
1649757000000|2022-04-12 09:50:00|13786.7|13774.7|13795.7|13784.7|13795.7|13784.7|13786.7|13774.7|233
1649757300000|2022-04-12 09:55:00|13793.7|13782.7|13789.7|13778.7|13795.7|13783.7|13788.7|13777.7|109
1649757600000|2022-04-12 10:00:00|13790.7|13779.7|13793.7|13782.7|13794.7|13783.7|13788.7|13777.7|81
1649757900000|2022-04-12 10:05:00|13792.7|13781.7|13791.7|13779.7|13793.7|13782.7|13788.7|13777.7|56
1649758200000|2022-04-12 10:10:00|13790.7|13778.7|13791.7|13780.7|13796.7|13784.7|13788.7|13777.7|109
1649758500000|2022-04-12 10:15:00|13790.7|13779.7|13787.7|13775.7|13790.7|13779.7|13785.7|13774.7|91
1649758800000|2022-04-12 10:20:00|13786.7|13776.7|13785.7|13774.7|13789.7|13777.7|13784.7|13773.7|62
1649759100000|2022-04-12 10:25:00|13784.7|13773.7|13790.7|13779.7|13791.7|13780.7|13783.7|13772.7|119
1649759400000|2022-04-12 10:30:00|13789.7|13778.7|13789.7|13777.7|13790.7|13779.7|13786.7|13775.7|88
1649759700000|2022-04-12 10:35:00|13790.7|13778.7|13792.7|13781.7|13795.7|13784.7|13790.7|13778.7|203
1649760000000|2022-04-12 10:40:00|13791.7|13780.7|13794.7|13782.7|13795.7|13784.7|13789.7|13778.7|82
1649760300000|2022-04-12 10:45:00|13795.7|13783.7|13791.7|13780.7|13796.7|13783.7|13789.7|13778.7|78
1649760600000|2022-04-12 10:50:00|13792.7|13781.7|13792.7|13780.7|13794.7|13783.7|13789.7|13778.7|80
1649760900000|2022-04-12 10:55:00|13793.7|13781.7|13790.7|13779.7|13793.7|13782.7|13788.7|13777.7|75
1649761200000|2022-04-12 11:00:00|13789.7|13778.7|13790.7|13779.7|13792.7|13781.7|13789.7|13777.7|185
1649761500000|2022-04-12 11:05:00|13791.7|13780.7|13787.7|13776.7|13792.7|13781.7|13787.7|13775.7|376
1649761800000|2022-04-12 11:10:00|13788.7|13777.7|13791.7|13779.7|13791.7|13780.7|13787.7|13775.7|87
1649762100000|2022-04-12 11:15:00|13790.7|13780.7|13791.7|13779.7|13792.7|13780.7|13787.7|13776.7|73
1649762400000|2022-04-12 11:20:00|13792.7|13780.7|13791.7|13780.7|13794.7|13783.7|13791.7|13780.7|56
1649762700000|2022-04-12 11:25:00|13792.7|13781.7|13790.7|13779.7|13793.7|13781.7|13789.7|13778.7|200
1649763000000|2022-04-12 11:30:00|13791.7|13780.7|13793.7|13781.7|13796.7|13785.7|13790.7|13780.7|116
1649763300000|2022-04-12 11:35:00|13794.7|13782.7|13794.7|13783.7|13795.7|13783.7|13792.7|13781.7|29
1649763600000|2022-04-12 11:40:00|13793.7|13782.7|13797.7|13785.7|13798.7|13787.7|13792.7|13781.7|117
1649763900000|2022-04-12 11:45:00|13798.7|13786.7|13798.7|13787.7|13800.7|13789.7|13796.7|13785.7|131
1649764200000|2022-04-12 11:50:00|13799.7|13788.7|13802.7|13791.7|13804.7|13792.7|13799.7|13788.7|302
1649764500000|2022-04-12 11:55:00|13801.7|13790.7|13802.7|13790.7|13802.7|13791.7|13800.7|13789.7|84
1649764800000|2022-04-12 12:00:00|13803.7|13791.7|13800.7|13789.7|13804.7|13793.7|13799.7|13788.7|228
1649765100000|2022-04-12 12:05:00|13801.7|13788.7|13804.7|13793.7|13806.7|13795.7|13798.7|13787.7|155
1649765400000|2022-04-12 12:10:00|13803.7|13792.7|13799.7|13788.7|13804.7|13793.7|13798.7|13786.7|117
1649765700000|2022-04-12 12:15:00|13798.7|13787.7|13795.7|13784.7|13799.7|13788.7|13794.7|13783.7|114
1649766000000|2022-04-12 12:20:00|13796.7|13783.7|13796.7|13784.7|13797.7|13786.7|13794.7|13782.7|69
1649766300000|2022-04-12 12:25:00|13795.7|13783.7|13790.7|13778.7|13795.7|13783.7|13789.7|13777.7|129
1649766600000|2022-04-12 12:30:00|13789.7|13779.7|13839.7|13827.7|13840.7|13828.7|13789.7|13779.7|1884
1649766900000|2022-04-12 12:35:00|13838.7|13825.7|13835.7|13824.7|13838.7|13826.7|13827.7|13816.7|450
1649767200000|2022-04-12 12:40:00|13834.7|13823.7|13846.7|13835.7|13850.7|13838.7|13834.7|13822.7|357
1649767500000|2022-04-12 12:45:00|13845.7|13833.7|13853.7|13842.7|13853.7|13842.7|13842.7|13831.7|239
1649767800000|2022-04-12 12:50:00|13852.7|13841.7|13857.7|13846.7|13858.7|13847.7|13843.7|13832.7|324
1649768100000|2022-04-12 12:55:00|13858.7|13845.7|13854.7|13843.7|13864.7|13853.7|13853.7|13841.7|239
1649768400000|2022-04-12 13:00:00|13853.7|13842.7|13843.7|13832.7|13854.7|13842.7|13842.7|13831.7|197
1649768700000|2022-04-12 13:05:00|13844.7|13831.7|13832.7|13821.7|13845.7|13834.7|13829.7|13817.7|282
1649769000000|2022-04-12 13:10:00|13831.7|13820.7|13827.7|13815.7|13835.7|13823.7|13827.7|13815.7|231
1649769300000|2022-04-12 13:15:00|13828.7|13816.7|13827.7|13816.7|13829.7|13818.7|13825.7|13814.7|161
1649769600000|2022-04-12 13:20:00|13828.7|13817.7|13827.7|13815.7|13829.7|13818.7|13823.7|13812.7|243
1649769900000|2022-04-12 13:25:00|13826.7|13816.7|13830.7|13819.7|13830.7|13819.7|13825.7|13814.7|302
1649770200000|2022-04-12 13:30:00|13831.7|13820.7|13815.7|13804.7|13834.7|13822.7|13813.7|13801.7|901
1649770500000|2022-04-12 13:35:00|13817.7|13803.7|13809.7|13798.7|13818.7|13807.7|13801.7|13790.7|658
1649770800000|2022-04-12 13:40:00|13810.7|13799.7|13809.7|13798.7|13812.7|13800.7|13799.7|13788.7|682
1649771100000|2022-04-12 13:45:00|13810.7|13800.7|13823.7|13812.7|13832.7|13821.7|13805.7|13794.7|594
1649771400000|2022-04-12 13:50:00|13824.7|13811.7|13846.7|13835.7|13846.7|13835.7|13822.7|13811.7|678
1649771700000|2022-04-12 13:55:00|13845.7|13834.7|13856.7|13844.7|13857.7|13845.7|13841.7|13829.7|709
1649772000000|2022-04-12 14:00:00|13857.7|13845.7|13853.7|13841.7|13859.7|13848.7|13847.7|13835.7|668
1649772300000|2022-04-12 14:05:00|13854.7|13842.7|13846.7|13835.7|13858.7|13846.7|13840.7|13829.7|445
1649772600000|2022-04-12 14:10:00|13847.7|13836.7|13835.7|13824.7|13855.7|13844.7|13823.7|13812.7|827
1649772900000|2022-04-12 14:15:00|13836.7|13823.7|13824.7|13813.7|13836.7|13825.7|13823.7|13812.7|238
1649773200000|2022-04-12 14:20:00|13825.7|13814.7|13831.7|13819.7|13835.7|13823.7|13825.7|13814.7|207
1649773500000|2022-04-12 14:25:00|13830.7|13818.7|13825.7|13814.7|13836.7|13824.7|13825.7|13814.7|174
1649773800000|2022-04-12 14:30:00|13826.7|13813.7|13823.7|13811.7|13826.7|13815.7|13819.7|13808.7|268
1649774100000|2022-04-12 14:35:00|13822.7|13812.7|13816.7|13804.7|13826.7|13815.7|13811.7|13800.7|252
1649774400000|2022-04-12 14:40:00|13817.7|13805.7|13817.7|13805.7|13820.7|13809.7|13812.7|13800.7|204
1649774700000|2022-04-12 14:45:00|13816.7|13806.7|13812.7|13801.7|13821.7|13810.7|13809.7|13798.7|214
1649775000000|2022-04-12 14:50:00|13811.7|13800.7|13814.7|13803.7|13822.7|13811.7|13809.7|13798.7|304
1649775300000|2022-04-12 14:55:00|13813.7|13802.7|13825.7|13814.7|13826.7|13815.7|13811.7|13800.7|502
1649775600000|2022-04-12 15:00:00|13824.7|13813.7|13823.7|13811.7|13828.7|13817.7|13815.7|13803.7|343
1649775900000|2022-04-12 15:05:00|13824.7|13812.7|13812.7|13801.7|13824.7|13812.7|13811.7|13800.7|223
1649776200000|2022-04-12 15:10:00|13813.7|13802.7|13823.7|13812.7|13824.7|13813.7|13811.7|13800.7|256
1649776500000|2022-04-12 15:15:00|13824.7|13811.7|13831.7|13820.7|13831.7|13820.7|13820.7|13809.7|191
1649776800000|2022-04-12 15:20:00|13830.7|13819.7|13834.7|13822.7|13836.7|13825.7|13830.7|13818.7|321
1649777100000|2022-04-12 15:25:00|13833.7|13823.7|13838.7|13827.7|13841.7|13830.7|13833.7|13822.7|275
1649777400000|2022-04-12 15:30:00|13837.7|13826.7|13836.7|13825.7|13843.7|13832.7|13836.7|13825.7|172
1649777700000|2022-04-12 15:35:00|13837.7|13826.7|13836.7|13825.7|13842.7|13831.7|13833.7|13821.7|254
1649778000000|2022-04-12 15:40:00|13838.7|13826.7|13840.7|13829.7|13842.7|13830.7|13834.7|13823.7|234
1649778300000|2022-04-12 15:45:00|13841.7|13830.7|13837.7|13826.7|13842.7|13831.7|13835.7|13824.7|125
1649778600000|2022-04-12 15:50:00|13836.7|13825.7|13839.7|13827.7|13840.7|13829.7|13835.7|13823.7|161
1649778900000|2022-04-12 15:55:00|13838.7|13828.7|13834.7|13823.7|13840.7|13829.7|13834.7|13823.7|121
1649779200000|2022-04-12 16:00:00|13833.7|13822.7|13830.7|13819.7|13833.7|13822.7|13826.7|13815.7|110
1649779500000|2022-04-12 16:05:00|13831.7|13820.7|13825.7|13813.7|13832.7|13820.7|13823.7|13812.7|253
1649779800000|2022-04-12 16:10:00|13824.7|13814.7|13825.7|13814.7|13826.7|13815.7|13822.7|13810.7|165
1649780100000|2022-04-12 16:15:00|13824.7|13813.7|13834.7|13822.7|13836.7|13825.7|13821.7|13810.7|217
1649780400000|2022-04-12 16:20:00|13833.7|13821.7|13829.7|13818.7|13835.7|13824.7|13828.7|13817.7|202
1649780700000|2022-04-12 16:25:00|13828.7|13817.7|13821.7|13810.7|13829.7|13817.7|13820.7|13808.7|181
1649781000000|2022-04-12 16:30:00|13822.7|13811.7|13822.7|13810.7|13826.7|13815.7|13819.7|13808.7|130
1649781300000|2022-04-12 16:35:00|13821.7|13809.7|13823.7|13812.7|13828.7|13816.7|13820.7|13809.7|225
1649781600000|2022-04-12 16:40:00|13824.7|13813.7|13821.7|13809.7|13826.7|13815.7|13820.7|13809.7|140
1649781900000|2022-04-12 16:45:00|13822.7|13810.7|13823.7|13811.7|13824.7|13813.7|13816.7|13805.7|187
1649782200000|2022-04-12 16:50:00|13824.7|13812.7|13827.7|13816.7|13830.7|13819.7|13824.7|13812.7|169
1649782500000|2022-04-12 16:55:00|13828.7|13817.7|13827.7|13816.7|13830.7|13819.7|13826.7|13815.7|132
1649782800000|2022-04-12 17:00:00|13828.7|13815.7|13821.7|13810.7|13832.7|13820.7|13817.7|13806.7|183
1649783100000|2022-04-12 17:05:00|13822.7|13811.7|13818.7|13807.7|13825.7|13814.7|13816.7|13805.7|302
1649783400000|2022-04-12 17:10:00|13817.7|13806.7|13825.7|13813.7|13828.7|13817.7|13816.7|13805.7|266
1649783700000|2022-04-12 17:15:00|13826.7|13814.7|13821.7|13810.7|13828.7|13816.7|13819.7|13807.7|278
1649784000000|2022-04-12 17:20:00|13822.7|13811.7|13818.7|13807.7|13826.7|13815.7|13816.7|13805.7|289
1649784300000|2022-04-12 17:25:00|13817.7|13806.7|13817.7|13806.7|13819.7|13808.7|13814.7|13803.7|156
1649784600000|2022-04-12 17:30:00|13818.7|13808.7|13822.7|13810.7|13823.7|13812.7|13814.7|13803.7|256
1649784900000|2022-04-12 17:35:00|13821.7|13811.7|13813.7|13802.7|13825.7|13814.7|13813.7|13802.7|186
1649785200000|2022-04-12 17:40:00|13814.7|13803.7|13809.7|13798.7|13816.7|13804.7|13808.7|13797.7|174
1649785500000|2022-04-12 17:45:00|13810.7|13799.7|13807.7|13796.7|13811.7|13799.7|13803.7|13792.7|200
1649785800000|2022-04-12 17:50:00|13808.7|13795.7|13798.7|13786.7|13808.7|13797.7|13797.7|13786.7|204
1649786100000|2022-04-12 17:55:00|13797.7|13785.7|13795.7|13783.7|13798.7|13785.7|13789.7|13778.7|267
1649786400000|2022-04-12 18:00:00|13794.7|13782.7|13798.7|13786.7|13798.7|13787.7|13791.7|13780.7|245
1649786700000|2022-04-12 18:05:00|13797.7|13785.7|13799.7|13788.7|13803.7|13792.7|13796.7|13785.7|124
1649787000000|2022-04-12 18:10:00|13798.7|13787.7|13789.7|13777.7|13798.7|13787.7|13789.7|13777.7|314
1649787300000|2022-04-12 18:15:00|13788.7|13776.7|13785.7|13773.7|13789.7|13777.7|13782.7|13771.7|298
1649787600000|2022-04-12 18:20:00|13784.7|13774.7|13785.7|13773.7|13789.7|13778.7|13784.7|13773.7|267
1649787900000|2022-04-12 18:25:00|13784.7|13774.7|13785.7|13774.7|13788.7|13777.7|13784.7|13773.7|238
1649788200000|2022-04-12 18:30:00|13786.7|13773.7|13788.7|13777.7|13789.7|13778.7|13780.7|13768.7|547
1649788500000|2022-04-12 18:35:00|13787.7|13776.7|13786.7|13775.7|13792.7|13780.7|13785.7|13774.7|277
1649788800000|2022-04-12 18:40:00|13788.7|13777.7|13782.2|13772.2|13788.7|13777.7|13780.7|13769.7|277
1649789100000|2022-04-12 18:45:00|13781.7|13771.7|13789.2|13779.2|13793.2|13783.2|13780.7|13770.7|337
1649789400000|2022-04-12 18:50:00|13788.7|13778.7|13786.2|13776.2|13790.2|13780.2|13782.2|13772.2|243
1649789700000|2022-04-12 18:55:00|13786.7|13776.7|13788.2|13778.2|13790.7|13780.7|13786.2|13776.2|200
1649790000000|2022-04-12 19:00:00|13787.7|13777.7|13776.2|13766.2|13790.2|13780.2|13776.2|13766.2|350
1649790300000|2022-04-12 19:05:00|13774.7|13764.7|13767.2|13757.2|13778.2|13768.2|13767.2|13757.2|265
1649790600000|2022-04-12 19:10:00|13767.7|13757.7|13766.2|13756.2|13770.7|13760.7|13765.2|13755.2|219
1649790900000|2022-04-12 19:15:00|13766.7|13756.7|13772.2|13762.2|13772.2|13762.2|13765.2|13755.2|231
1649791200000|2022-04-12 19:20:00|13773.2|13763.2|13775.7|13765.7|13777.7|13767.7|13771.7|13761.7|185
1649791500000|2022-04-12 19:25:00|13775.2|13765.2|13768.2|13758.2|13775.7|13765.7|13765.2|13755.2|212
1649791800000|2022-04-12 19:30:00|13767.7|13757.7|13768.7|13758.7|13773.2|13763.2|13765.2|13755.2|201
1649792100000|2022-04-12 19:35:00|13769.2|13759.2|13782.7|13772.7|13785.2|13775.2|13767.2|13757.2|185
1649792400000|2022-04-12 19:40:00|13782.2|13772.2|13780.7|13770.7|13786.2|13776.2|13777.7|13767.7|141
1649792700000|2022-04-12 19:45:00|13780.2|13770.2|13786.2|13776.2|13792.2|13782.2|13776.7|13766.7|612
1649793000000|2022-04-12 19:50:00|13787.7|13777.7|13782.7|13772.7|13789.2|13779.2|13779.2|13769.2|331
1649793300000|2022-04-12 19:55:00|13783.2|13773.2|13780.7|13770.7|13784.2|13774.2|13773.2|13763.2|401
1649793600000|2022-04-12 20:00:00|13780.2|13770.2|13781.2|13771.2|13781.2|13771.2|13779.2|13769.2|78
1649793900000|2022-04-12 20:05:00|13780.7|13770.7|13786.2|13776.2|13786.2|13776.2|13780.7|13770.7|70
1649794200000|2022-04-12 20:10:00|13785.7|13775.7|13785.7|13775.7|13786.2|13776.2|13784.2|13774.2|14
1649794500000|2022-04-12 20:15:00|13784.7|13774.7|13785.7|13775.7|13786.2|13776.2|13784.7|13774.7|8
1649794800000|2022-04-12 20:20:00|13786.2|13776.2|13785.7|13775.7|13786.2|13776.2|13785.7|13775.7|0
1649795100000|2022-04-12 20:25:00|13786.2|13776.2|13790.2|13780.2|13790.2|13780.2|13785.7|13775.7|345
1649795400000|2022-04-12 20:30:00|13790.7|13780.7|13789.2|13779.2|13791.2|13781.2|13789.2|13779.2|20
1649795700000|2022-04-12 20:35:00|13790.7|13780.7|13792.2|13782.2|13792.2|13782.2|13790.2|13780.2|18
1649796000000|2022-04-12 20:40:00|13791.7|13781.7|13790.2|13780.2|13792.2|13782.2|13790.2|13780.2|27
1649796300000|2022-04-12 20:45:00|13790.7|13780.7|13792.2|13782.2|13792.2|13782.2|13789.2|13779.2|55
1649796600000|2022-04-12 20:50:00|13793.2|13783.2|13792.2|13782.2|13793.2|13783.2|13792.2|13782.2|61
1649796900000|2022-04-12 20:55:00|13792.7|13782.7|13793.2|13783.2|13793.2|13783.2|13790.2|13780.2|102
1649797200000|2022-04-12 21:00:00|13793.7|13783.7|13794.7|13784.7|13795.7|13785.7|13793.2|13783.2|2
1649797500000|2022-04-12 21:05:00|13795.2|13785.2|13795.2|13785.2|13795.2|13785.2|13795.2|13785.2|1
1649798100000|2022-04-12 21:15:00|13795|13771|13795.1|13771.1|13795.1|13771.1|13795|13771|1
1649798400000|2022-04-12 21:20:00|13795.3|13771.3|13795.4|13771.4|13795.8|13771.8|13795|13771|0
1649798700000|2022-04-12 21:25:00|13795.9|13771.9|13795.8|13771.8|13796.3|13772.3|13795.4|13771.4|0
1649799000000|2022-04-12 21:30:00|13795.7|13771.7|13794.4|13770.4|13795.7|13771.7|13793.7|13769.7|0
1649799300000|2022-04-12 21:35:00|13794.1|13770.1|13796.2|13772.2|13796.2|13772.2|13794.1|13770.1|0
1649799600000|2022-04-12 21:40:00|13795.4|13771.4|13795.7|13771.7|13795.7|13771.7|13794.3|13770.3|0
1649799900000|2022-04-12 21:45:00|13795.2|13771.2|13795.1|13771.1|13796.1|13772.1|13794.6|13770.6|0
1649800200000|2022-04-12 21:50:00|13794.2|13770.2|13795.2|13771.2|13795.5|13771.5|13794.2|13770.2|0
1649800500000|2022-04-12 21:55:00|13795.6|13771.6|13795.8|13771.8|13796|13772|13794.8|13770.8|0
1649800800000|2022-04-12 22:00:00|13799.1|13775.1|13800.7|13776.7|13802.6|13778.6|13796.9|13772.9|0
1649801100000|2022-04-12 22:05:00|13800.3|13776.3|13802.9|13778.9|13803.8|13779.8|13800|13776|0
1649801400000|2022-04-12 22:10:00|13803.2|13779.2|13800.3|13776.3|13805.1|13781.1|13800|13776|0
1649801700000|2022-04-12 22:15:00|13800.7|13776.7|13794.1|13770.1|13800.7|13776.7|13792.8|13768.8|0
1649802000000|2022-04-12 22:20:00|13794.4|13770.4|13793.1|13769.1|13796.3|13772.3|13790.3|13766.3|0
1649802300000|2022-04-12 22:25:00|13793.4|13769.4|13793.1|13769.1|13794.4|13770.4|13791.9|13767.9|0
1649802600000|2022-04-12 22:30:00|13793.4|13769.4|13796.9|13772.9|13797.5|13773.5|13793.4|13769.4|0
1649802900000|2022-04-12 22:35:00|13797.5|13773.5|13798.9|13774.9|13801.4|13777.4|13797.5|13773.5|0
1649803200000|2022-04-12 22:40:00|13798.6|13774.6|13800.1|13776.1|13800.8|13776.8|13798.6|13774.6|0
1649803500000|2022-04-12 22:45:00|13800.4|13776.4|13801.4|13777.4|13801.4|13777.4|13798.9|13774.9|0
1649803800000|2022-04-12 22:50:00|13802|13778|13806.9|13782.9|13806.9|13782.9|13802|13778|0
1649804100000|2022-04-12 22:55:00|13809|13785|13815.5|13791.5|13815.5|13791.5|13808.4|13784.4|0
1649804400000|2022-04-12 23:00:00|13814.9|13790.9|13823.8|13799.8|13823.8|13799.8|13814.5|13790.5|0
1649804700000|2022-04-12 23:05:00|13823.1|13799.1|13827.2|13803.2|13827.2|13803.2|13822.9|13798.9|0
1649805000000|2022-04-12 23:10:00|13826.8|13802.8|13825.3|13801.3|13827.2|13803.2|13824.9|13800.9|0
1649805300000|2022-04-12 23:15:00|13824.9|13800.9|13826.4|13802.4|13827.1|13803.1|13823.3|13799.3|0
1649805600000|2022-04-12 23:20:00|13825.8|13801.8|13824.5|13800.5|13825.8|13801.8|13823.3|13799.3|0
1649805900000|2022-04-12 23:25:00|13825.2|13801.2|13825.8|13801.8|13827.7|13803.7|13824.5|13800.5|0
1649806200000|2022-04-12 23:30:00|13826.4|13802.4|13823.3|13799.3|13826.4|13802.4|13823.3|13799.3|0
1649806500000|2022-04-12 23:35:00|13823|13799|13821.7|13797.7|13826.7|13802.7|13821.7|13797.7|0
1649806800000|2022-04-12 23:40:00|13822.3|13798.3|13826.7|13802.7|13827.4|13803.4|13822.3|13798.3|0
1649807100000|2022-04-12 23:45:00|13827|13803|13830.5|13806.5|13830.5|13806.5|13826.7|13802.7|0
1649807400000|2022-04-12 23:50:00|13831.1|13807.1|13833.6|13809.6|13835.5|13811.5|13831.1|13807.1|0
1649807700000|2022-04-12 23:55:00|13834.3|13810.3|13836.7|13812.7|13836.7|13812.7|13833.5|13809.5|0
1649808000000|2022-04-13 00:00:00|13836|13812|13837|13813|13839.6|13815.6|13835.4|13811.4|0
1649808300000|2022-04-13 00:05:00|13837.7|13813.7|13838.3|13814.3|13839.6|13815.6|13835.2|13811.2|0
1649808600000|2022-04-13 00:10:00|13838.6|13814.6|13836.4|13812.4|13838.9|13814.9|13835.8|13811.8|0
1649808900000|2022-04-13 00:15:00|13837|13813|13839.6|13815.6|13841.4|13817.4|13834.7|13810.7|0
1649809200000|2022-04-13 00:20:00|13838.6|13814.6|13848.4|13824.4|13848.7|13824.7|13838.3|13814.3|0
1649809500000|2022-04-13 00:25:00|13848.1|13824.1|13840.5|13816.5|13848.1|13824.1|13838|13814|0
1649809800000|2022-04-13 00:30:00|13840.6|13816.6|13849.5|13825.5|13851.9|13827.9|13838.3|13814.3|0
1649810100000|2022-04-13 00:35:00|13851.3|13827.3|13854.2|13830.2|13855.4|13831.4|13850.7|13826.7|0
1649810400000|2022-04-13 00:40:00|13853.3|13829.3|13858.9|13834.9|13858.9|13834.9|13851.8|13827.8|0
1649810700000|2022-04-13 00:45:00|13859.2|13835.2|13852.3|13828.3|13865.4|13841.4|13852.3|13828.3|0
1649811000000|2022-04-13 00:50:00|13852.6|13828.6|13837.1|13813.1|13854.8|13830.8|13836.7|13812.7|0
1649811300000|2022-04-13 00:55:00|13837.3|13813.3|13830.1|13806.1|13840.4|13816.4|13827.9|13803.9|0
1649811600000|2022-04-13 01:00:00|13806.5|13796.5|13847|13837|13848.5|13838.5|13804|13794|2569
1649811900000|2022-04-13 01:05:00|13846.5|13836.5|13857.5|13847.5|13861|13851|13839|13829|1542
1649812200000|2022-04-13 01:10:00|13858|13848|13841.5|13831.5|13861|13851|13841.5|13831.5|935
1649812500000|2022-04-13 01:15:00|13841|13831|13775.5|13765.5|13841|13831|13775|13765|2939
1649812800000|2022-04-13 01:20:00|13776.5|13766.5|13753|13743|13779.5|13769.5|13750.5|13740.5|2266
1649813100000|2022-04-13 01:25:00|13754.5|13744.5|13746|13736|13756.5|13746.5|13733|13723|2808
1649813400000|2022-04-13 01:30:00|13745.5|13735.5|13796.5|13786.5|13807|13797|13723|13713|13642
1649813700000|2022-04-13 01:35:00|13797|13787|13744.5|13734.5|13797.5|13787.5|13744.5|13734.5|7615
1649814000000|2022-04-13 01:40:00|13744|13734|13757|13747|13773.5|13763.5|13738.5|13728.5|6029
1649814300000|2022-04-13 01:45:00|13757.5|13747.5|13767.5|13757.5|13798.5|13788.5|13757.5|13747.5|5272
1649814600000|2022-04-13 01:50:00|13766.5|13756.5|13784.5|13774.5|13805.5|13795.5|13759.5|13749.5|5789
1649814900000|2022-04-13 01:55:00|13783.5|13773.5|13822.5|13812.5|13825.5|13815.5|13780.5|13770.5|3904
1649815200000|2022-04-13 02:00:00|13824.5|13814.5|13819.5|13809.5|13844.5|13834.5|13817.5|13807.5|5688
1649815500000|2022-04-13 02:05:00|13818.5|13808.5|13820.5|13810.5|13830.5|13820.5|13812.5|13802.5|3614
1649815800000|2022-04-13 02:10:00|13819.5|13809.5|13810.5|13800.5|13820.5|13810.5|13802.5|13792.5|2189
1649816100000|2022-04-13 02:15:00|13811.5|13801.5|13813.5|13803.5|13821.5|13811.5|13803.5|13793.5|1762
1649816400000|2022-04-13 02:20:00|13812.5|13802.5|13830.5|13820.5|13836.5|13826.5|13805.5|13795.5|1982
1649816700000|2022-04-13 02:25:00|13829.5|13819.5|13872.5|13862.5|13880.5|13870.5|13823.5|13813.5|4302
1649817000000|2022-04-13 02:30:00|13873.5|13863.5|13862.5|13852.5|13874.5|13864.5|13837.5|13827.5|3132
1649817300000|2022-04-13 02:35:00|13863.5|13853.5|13860.5|13850.5|13870.5|13860.5|13851.5|13841.5|2187
1649817600000|2022-04-13 02:40:00|13859.5|13849.5|13849.5|13839.5|13859.5|13849.5|13833.5|13823.5|1701
1649817900000|2022-04-13 02:45:00|13851.5|13841.5|13860.5|13850.5|13878.5|13868.5|13850.5|13840.5|1915
1649818200000|2022-04-13 02:50:00|13861.5|13851.5|13893.5|13883.5|13894.5|13884.5|13859.5|13849.5|4065
1649818500000|2022-04-13 02:55:00|13894.5|13884.5|13880.5|13870.5|13896.5|13886.5|13867.5|13857.5|2729
1649818800000|2022-04-13 03:00:00|13879.5|13869.5|13890.5|13880.5|13898.5|13888.5|13875.5|13865.5|3422
1649819100000|2022-04-13 03:05:00|13889.5|13879.5|13880.5|13870.5|13903.5|13893.5|13867.5|13857.5|2473
1649819400000|2022-04-13 03:10:00|13881.5|13871.5|13864.5|13854.5|13883.5|13873.5|13864.5|13854.5|1841
1649819700000|2022-04-13 03:15:00|13866.5|13856.5|13847.5|13837.5|13866.5|13856.5|13843.5|13833.5|2901
1649820000000|2022-04-13 03:20:00|13848.5|13838.5|13852.5|13842.5|13853.5|13843.5|13839.5|13829.5|2172
1649820300000|2022-04-13 03:25:00|13854.5|13844.5|13842.5|13832.5|13857.5|13847.5|13839.5|13829.5|1137
1649820600000|2022-04-13 03:30:00|13843.5|13833.5|13840.5|13830.5|13850.5|13840.5|13835.5|13825.5|525
1649820900000|2022-04-13 03:35:00|13841.5|13831.5|13842.5|13832.5|13844.5|13834.5|13839.5|13829.5|263
1649821200000|2022-04-13 03:40:00|13843.5|13833.5|13834.5|13824.5|13845.5|13835.5|13834.5|13824.5|537
1649821500000|2022-04-13 03:45:00|13835.5|13825.5|13836.5|13826.5|13838.5|13828.5|13834.5|13824.5|239
1649821800000|2022-04-13 03:50:00|13835.5|13825.5|13831.5|13821.5|13835.5|13825.5|13829.5|13819.5|352
1649822100000|2022-04-13 03:55:00|13832.5|13822.5|13836.5|13826.5|13836.5|13826.5|13830.5|13820.5|159
1649822400000|2022-04-13 04:00:00|13838.5|13828.5|13838.5|13828.5|13840.5|13830.5|13836.5|13826.5|151
1649822700000|2022-04-13 04:05:00|13837.5|13827.5|13835.5|13825.5|13838.5|13828.5|13831.5|13821.5|181
1649823000000|2022-04-13 04:10:00|13834.5|13824.5|13834.5|13824.5|13838.5|13828.5|13832.5|13822.5|153
1649823300000|2022-04-13 04:15:00|13835.5|13825.5|13835.5|13825.5|13835.5|13825.5|13831.5|13821.5|105
1649823600000|2022-04-13 04:20:00|13834.5|13824.5|13836.5|13826.5|13837.5|13827.5|13834.5|13824.5|57
1649823900000|2022-04-13 04:25:00|13835.5|13825.5|13831.5|13821.5|13835.5|13825.5|13831.5|13821.5|186
1649824200000|2022-04-13 04:30:00|13832.5|13822.5|13832.5|13822.5|13833.5|13823.5|13832.5|13822.5|184
1649824500000|2022-04-13 04:35:00|13833.5|13823.5|13827.5|13817.5|13833.5|13823.5|13826.5|13816.5|231
1649824800000|2022-04-13 04:40:00|13828.5|13818.5|13829.5|13819.5|13832.5|13822.5|13828.5|13818.5|130
1649825100000|2022-04-13 04:45:00|13828.5|13818.5|13831.5|13821.5|13831.5|13821.5|13826.5|13816.5|376
1649825400000|2022-04-13 04:50:00|13832.5|13822.5|13831.5|13821.5|13833.5|13823.5|13830.5|13820.5|184
1649825700000|2022-04-13 04:55:00|13830.5|13820.5|13829.5|13819.5|13833.5|13823.5|13828.5|13818.5|192
1649826000000|2022-04-13 05:00:00|13832.5|13822.5|13872.5|13862.5|13877.5|13867.5|13825.5|13815.5|3683
1649826300000|2022-04-13 05:05:00|13870.5|13860.5|13884.5|13874.5|13893.5|13883.5|13859.5|13849.5|2736
1649826600000|2022-04-13 05:10:00|13883.5|13873.5|13880.5|13870.5|13888.5|13878.5|13870.5|13860.5|2014
1649826900000|2022-04-13 05:15:00|13879.5|13869.5|13874.5|13864.5|13883.5|13873.5|13856.5|13846.5|3035
1649827200000|2022-04-13 05:20:00|13873.5|13863.5|13886.5|13876.5|13886.5|13876.5|13866.5|13856.5|1734
1649827500000|2022-04-13 05:25:00|13885.5|13875.5|13881.5|13871.5|13885.5|13875.5|13870.5|13860.5|2051
1649827800000|2022-04-13 05:30:00|13882.5|13872.5|13937.5|13927.5|13940.5|13930.5|13882.5|13872.5|5496
1649828100000|2022-04-13 05:35:00|13936.5|13926.5|13930.5|13920.5|13953.5|13943.5|13922.5|13912.5|4394
1649828400000|2022-04-13 05:40:00|13927.5|13917.5|13926.5|13916.5|13937.5|13927.5|13913.5|13903.5|3116
1649828700000|2022-04-13 05:45:00|13927.5|13917.5|13955.5|13945.5|13968.5|13958.5|13927.5|13917.5|5495
1649829000000|2022-04-13 05:50:00|13956.5|13946.5|13960.5|13950.5|13982.5|13972.5|13945.5|13935.5|4799
1649829300000|2022-04-13 05:55:00|13959.5|13949.5|13961.5|13951.5|13975.5|13965.5|13953.5|13943.5|1924
1649829600000|2022-04-13 06:00:00|13962.5|13952.5|13919.5|13909.5|13962.5|13952.5|13919.5|13909.5|2700
1649829900000|2022-04-13 06:05:00|13920.5|13910.5|13907.5|13897.5|13920.5|13910.5|13900.5|13890.5|3749
1649830200000|2022-04-13 06:10:00|13905.5|13895.5|13908.5|13898.5|13916.5|13906.5|13899.5|13889.5|1889
1649830500000|2022-04-13 06:15:00|13907.5|13897.5|13911.5|13901.5|13917.5|13907.5|13902.5|13892.5|1865
1649830800000|2022-04-13 06:20:00|13912.5|13902.5|13905.5|13895.5|13916.5|13906.5|13891.5|13881.5|3147
1649831100000|2022-04-13 06:25:00|13904.5|13894.5|13912.5|13902.5|13921.5|13911.5|13899.5|13889.5|1883
1649831400000|2022-04-13 06:30:00|13910.5|13900.5|13889.5|13879.5|13910.5|13900.5|13886.5|13876.5|2680
1649831700000|2022-04-13 06:35:00|13888.5|13878.5|13899.5|13889.5|13904.5|13894.5|13887.5|13877.5|3419
1649832000000|2022-04-13 06:40:00|13898.5|13888.5|13878.5|13868.5|13898.5|13888.5|13877.5|13867.5|4294
1649832300000|2022-04-13 06:45:00|13877.5|13867.5|13844.5|13834.5|13879.5|13869.5|13844.5|13834.5|6623
1649832600000|2022-04-13 06:50:00|13843.5|13833.5|13836.5|13826.5|13849.5|13839.5|13833.5|13823.5|4739
1649832900000|2022-04-13 06:55:00|13835.5|13825.5|13802.5|13792.5|13837.5|13827.5|13802.5|13792.5|8244
1649833200000|2022-04-13 07:00:00|13804.5|13794.5|13780.5|13768.5|13806.5|13794.5|13778.5|13766.5|5074
1649833500000|2022-04-13 07:05:00|13781.5|13769.5|13775.5|13764.5|13794.5|13782.5|13760.5|13749.5|1808
1649833800000|2022-04-13 07:10:00|13774.5|13763.5|13772.5|13761.5|13790.5|13779.5|13771.5|13760.5|1519
1649834100000|2022-04-13 07:15:00|13773.5|13762.5|13781.5|13769.5|13785.5|13774.5|13767.5|13755.5|1063
1649834400000|2022-04-13 07:20:00|13782.5|13770.5|13785.5|13774.5|13793.5|13782.5|13780.5|13768.5|862
1649834700000|2022-04-13 07:25:00|13786.5|13775.5|13781.5|13770.5|13789.5|13778.5|13780.5|13768.5|597
1649835000000|2022-04-13 07:30:00|13782.5|13771.5|13787.5|13776.5|13793.5|13781.5|13775.5|13763.5|901
1649835300000|2022-04-13 07:35:00|13788.5|13777.5|13795.5|13784.5|13796.5|13785.5|13785.5|13773.5|474
1649835600000|2022-04-13 07:40:00|13796.5|13785.5|13802.5|13791.5|13803.5|13791.5|13794.5|13782.5|773
1649835900000|2022-04-13 07:45:00|13803.5|13790.5|13811.5|13800.5|13813.5|13801.5|13795.5|13784.5|704
1649836200000|2022-04-13 07:50:00|13810.5|13799.5|13810.5|13799.5|13811.5|13799.5|13802.5|13791.5|387
1649836500000|2022-04-13 07:55:00|13809.5|13798.5|13816.5|13804.5|13816.5|13805.5|13806.5|13794.5|513
1649836800000|2022-04-13 08:00:00|13815.5|13805.5|13805.5|13793.5|13816.5|13805.5|13801.5|13790.5|509
1649837100000|2022-04-13 08:05:00|13807.5|13795.5|13805.5|13793.5|13812.5|13801.5|13801.5|13790.5|747
1649837400000|2022-04-13 08:10:00|13804.5|13794.5|13798.5|13787.5|13807.5|13796.5|13796.5|13784.5|375
1649837700000|2022-04-13 08:15:00|13799.5|13788.5|13804.5|13793.5|13806.5|13795.5|13798.5|13787.5|395
1649838000000|2022-04-13 08:20:00|13803.5|13792.5|13802.5|13790.5|13804.5|13793.5|13797.5|13785.5|298
1649838300000|2022-04-13 08:25:00|13803.5|13792.5|13785.5|13774.5|13807.5|13795.5|13785.5|13774.5|884
1649838600000|2022-04-13 08:30:00|13800.3|13776.3|13811.4|13787.4|13812.5|13788.5|13796|13772|0
1649838900000|2022-04-13 08:35:00|13811.6|13787.6|13795.4|13771.4|13811.6|13787.6|13794.5|13770.5|609
1649839200000|2022-04-13 08:40:00|13795.7|13771.7|13813.7|13789.7|13815.6|13791.6|13795.4|13771.4|0
1649839500000|2022-04-13 08:45:00|13814.3|13790.3|13814.1|13790.1|13822.7|13798.7|13813.7|13789.7|0
1649839800000|2022-04-13 08:50:00|13814.2|13790.2|13817.4|13793.4|13818.7|13794.7|13804.8|13780.8|0
1649840100000|2022-04-13 08:55:00|13815.6|13791.6|13813.5|13789.5|13818.7|13794.7|13810.9|13786.9|0
1649840400000|2022-04-13 09:00:00|13813.4|13789.4|13800.5|13789.5|13813.4|13795.5|13798.5|13786.5|575
1649840700000|2022-04-13 09:05:00|13801.5|13790.5|13795.5|13784.5|13803.5|13792.5|13794.5|13783.5|235
1649841000000|2022-04-13 09:10:00|13796.5|13785.5|13801.5|13790.5|13806.5|13793.5|13795.5|13784.5|111
1649841300000|2022-04-13 09:15:00|13802.5|13791.5|13798.5|13786.5|13802.5|13791.5|13793.5|13782.5|125
1649841600000|2022-04-13 09:20:00|13797.5|13785.5|13790.5|13779.5|13798.5|13787.5|13789.5|13778.5|86
1649841900000|2022-04-13 09:25:00|13791.5|13780.5|13794.5|13782.5|13796.5|13784.5|13787.5|13776.5|96
1649842200000|2022-04-13 09:30:00|13793.5|13783.5|13793.5|13782.5|13797.5|13785.5|13790.5|13778.5|340
1649842500000|2022-04-13 09:35:00|13792.5|13781.5|13777.5|13765.5|13793.5|13782.5|13773.5|13761.5|266
1649842800000|2022-04-13 09:40:00|13778.5|13766.5|13780.5|13769.5|13784.5|13772.5|13771.5|13760.5|233
1649843100000|2022-04-13 09:45:00|13781.5|13770.5|13783.5|13772.5|13785.5|13774.5|13780.5|13768.5|145
1649843400000|2022-04-13 09:50:00|13782.5|13771.5|13785.5|13773.5|13786.5|13775.5|13780.5|13769.5|70
1649843700000|2022-04-13 09:55:00|13786.5|13774.5|13781.5|13769.5|13786.5|13775.5|13780.5|13769.5|126
1649844000000|2022-04-13 10:00:00|13782.5|13770.5|13786.5|13774.5|13786.5|13775.5|13780.5|13769.5|140
1649844300000|2022-04-13 10:05:00|13785.5|13775.5|13791.5|13779.5|13792.5|13780.5|13785.5|13774.5|216
1649844600000|2022-04-13 10:10:00|13792.5|13780.5|13795.5|13784.5|13796.5|13785.5|13791.5|13779.5|95
1649844900000|2022-04-13 10:15:00|13796.5|13783.5|13795.5|13784.5|13800.5|13789.5|13794.5|13782.5|213
1649845200000|2022-04-13 10:20:00|13796.5|13783.5|13794.5|13783.5|13799.5|13787.5|13794.5|13783.5|38
1649845500000|2022-04-13 10:25:00|13795.5|13784.5|13797.5|13785.5|13798.5|13787.5|13794.5|13783.5|59
1649845800000|2022-04-13 10:30:00|13796.5|13784.5|13799.5|13788.5|13799.5|13788.5|13795.5|13784.5|21
1649846100000|2022-04-13 10:35:00|13800.5|13787.5|13805.5|13794.5|13805.5|13794.5|13797.5|13786.5|216
1649846400000|2022-04-13 10:40:00|13806.5|13793.5|13806.5|13795.5|13807.5|13796.5|13805.5|13793.5|202
1649846700000|2022-04-13 10:45:00|13805.5|13794.5|13800.5|13788.5|13807.5|13795.5|13795.5|13784.5|270
1649847000000|2022-04-13 10:50:00|13801.5|13789.5|13804.5|13792.5|13808.5|13796.5|13799.5|13788.5|46
1649847300000|2022-04-13 10:55:00|13803.5|13793.5|13803.5|13792.5|13806.5|13794.5|13802.5|13791.5|46
1649847600000|2022-04-13 11:00:00|13804.5|13791.5|13803.5|13792.5|13804.5|13793.5|13801.5|13790.5|41
1649847900000|2022-04-13 11:05:00|13804.5|13793.5|13805.5|13793.5|13807.5|13796.5|13804.5|13792.5|46
1649848200000|2022-04-13 11:10:00|13804.5|13794.5|13805.5|13793.5|13806.5|13795.5|13803.5|13792.5|53
1649848500000|2022-04-13 11:15:00|13804.5|13794.5|13804.5|13793.5|13807.5|13795.5|13804.5|13793.5|105
1649848800000|2022-04-13 11:20:00|13805.5|13794.5|13817.5|13806.5|13818.5|13806.5|13804.5|13793.5|531
1649849100000|2022-04-13 11:25:00|13818.5|13805.5|13865.5|13853.5|13866.5|13854.5|13817.5|13805.5|1912
1649849400000|2022-04-13 11:30:00|13864.5|13852.5|13839.5|13827.5|13864.5|13852.5|13838.5|13826.5|1161
1649849700000|2022-04-13 11:35:00|13838.5|13826.5|13847.5|13836.5|13847.5|13836.5|13835.5|13824.5|304
1649850000000|2022-04-13 11:40:00|13846.5|13835.5|13839.5|13828.5|13846.5|13836.5|13837.5|13826.5|74
1649850300000|2022-04-13 11:45:00|13840.5|13829.5|13833.5|13822.5|13841.5|13830.5|13833.5|13822.5|150
1649850600000|2022-04-13 11:50:00|13834.5|13823.5|13826.5|13814.5|13834.5|13823.5|13824.5|13813.5|467
1649850900000|2022-04-13 11:55:00|13825.5|13813.5|13813.5|13802.5|13826.5|13815.5|13802.5|13791.5|669
1649851200000|2022-04-13 12:00:00|13814.5|13801.5|13814.5|13803.5|13820.5|13809.5|13809.5|13798.5|413
1649851500000|2022-04-13 12:05:00|13813.5|13802.5|13810.5|13799.5|13814.5|13803.5|13807.5|13796.5|261
1649851800000|2022-04-13 12:10:00|13811.5|13800.5|13816.5|13805.5|13819.5|13807.5|13807.5|13796.5|142
1649852100000|2022-04-13 12:15:00|13817.5|13804.5|13818.5|13807.5|13820.5|13808.5|13812.5|13801.5|128
1649852400000|2022-04-13 12:20:00|13817.5|13806.5|13815.5|13804.5|13822.5|13811.5|13812.5|13801.5|234
1649852700000|2022-04-13 12:25:00|13816.5|13803.5|13816.5|13805.5|13817.5|13806.5|13809.5|13798.5|116
1649853000000|2022-04-13 12:30:00|13812.5|13801.5|13821.5|13809.5|13827.5|13816.5|13800.5|13788.5|585
1649853300000|2022-04-13 12:35:00|13820.5|13810.5|13822.5|13810.5|13822.5|13811.5|13815.5|13803.5|68
1649853600000|2022-04-13 12:40:00|13821.5|13811.5|13822.5|13811.5|13828.5|13816.5|13819.5|13807.5|100
1649853900000|2022-04-13 12:45:00|13823.5|13812.5|13825.5|13814.5|13826.5|13815.5|13819.5|13808.5|278
1649854200000|2022-04-13 12:50:00|13826.5|13815.5|13827.5|13815.5|13827.5|13816.5|13822.5|13810.5|117
1649854500000|2022-04-13 12:55:00|13826.5|13814.5|13817.5|13806.5|13827.5|13816.5|13817.5|13806.5|255
1649854800000|2022-04-13 13:00:00|13818.5|13807.5|13820.5|13808.5|13820.5|13809.5|13816.5|13805.5|131
1649855100000|2022-04-13 13:05:00|13819.5|13809.5|13806.5|13794.5|13821.5|13810.5|13805.5|13794.5|292
1649855400000|2022-04-13 13:10:00|13807.5|13795.5|13807.5|13796.5|13808.5|13797.5|13803.5|13791.5|137
1649855700000|2022-04-13 13:15:00|13806.5|13795.5|13806.5|13795.5|13809.5|13798.5|13803.5|13792.5|96
1649856000000|2022-04-13 13:20:00|13807.5|13796.5|13801.5|13790.5|13807.5|13796.5|13801.5|13790.5|211
1649856300000|2022-04-13 13:25:00|13800.5|13789.5|13790.5|13779.5|13800.5|13789.5|13790.5|13779.5|389
1649856600000|2022-04-13 13:30:00|13791.5|13780.5|13808.5|13797.5|13809.5|13798.5|13788.5|13776.5|673
1649856900000|2022-04-13 13:35:00|13807.5|13796.5|13831.5|13820.5|13834.5|13823.5|13807.5|13796.5|711
1649857200000|2022-04-13 13:40:00|13830.5|13819.5|13841.5|13830.5|13850.5|13838.5|13826.5|13815.5|863
1649857500000|2022-04-13 13:45:00|13842.5|13829.5|13845.5|13834.5|13850.5|13838.5|13834.5|13823.5|426
1649857800000|2022-04-13 13:50:00|13846.5|13833.5|13856.5|13845.5|13858.5|13847.5|13844.5|13833.5|578
1649858100000|2022-04-13 13:55:00|13857.5|13844.5|13854.5|13842.5|13861.5|13850.5|13849.5|13837.5|701
1649858400000|2022-04-13 14:00:00|13853.5|13843.5|13857.5|13846.5|13857.5|13846.5|13845.5|13834.5|625
1649858700000|2022-04-13 14:05:00|13856.5|13845.5|13852.5|13841.5|13861.5|13850.5|13852.5|13841.5|296
1649859000000|2022-04-13 14:10:00|13851.5|13840.5|13854.5|13843.5|13856.5|13845.5|13849.5|13838.5|324
1649859300000|2022-04-13 14:15:00|13853.5|13842.5|13855.5|13844.5|13863.5|13852.5|13853.5|13842.5|583
1649859600000|2022-04-13 14:20:00|13854.5|13843.5|13861.5|13849.5|13862.5|13851.5|13853.5|13842.5|367
1649859900000|2022-04-13 14:25:00|13862.5|13851.5|13855.5|13844.5|13867.5|13855.5|13855.5|13843.5|842
1649860200000|2022-04-13 14:30:00|13854.5|13843.5|13863.5|13852.5|13864.5|13853.5|13854.5|13843.5|682
1649860500000|2022-04-13 14:35:00|13862.5|13851.5|13857.5|13845.5|13865.5|13854.5|13856.5|13845.5|310
1649860800000|2022-04-13 14:40:00|13856.5|13844.5|13864.5|13853.5|13864.5|13853.5|13850.5|13839.5|287
1649861100000|2022-04-13 14:45:00|13863.5|13852.5|13859.5|13848.5|13867.5|13856.5|13855.5|13844.5|257
1649861400000|2022-04-13 14:50:00|13860.5|13849.5|13864.5|13852.5|13865.5|13854.5|13859.5|13848.5|248
1649861700000|2022-04-13 14:55:00|13863.5|13851.5|13864.5|13852.5|13866.5|13855.5|13859.5|13848.5|196
1649862000000|2022-04-13 15:00:00|13863.5|13853.5|13871.5|13859.5|13877.5|13865.5|13861.5|13850.5|379
1649862300000|2022-04-13 15:05:00|13870.5|13860.5|13864.5|13852.5|13872.5|13861.5|13862.5|13851.5|206
1649862600000|2022-04-13 15:10:00|13863.5|13851.5|13869.5|13858.5|13869.5|13858.5|13862.5|13850.5|163
1649862900000|2022-04-13 15:15:00|13868.5|13857.5|13877.5|13865.5|13877.5|13866.5|13868.5|13857.5|367
1649863200000|2022-04-13 15:20:00|13878.5|13866.5|13881.5|13870.5|13881.5|13870.5|13877.5|13865.5|369
1649863500000|2022-04-13 15:25:00|13880.5|13869.5|13880.5|13868.5|13884.5|13873.5|13880.5|13868.5|246
1649863800000|2022-04-13 15:30:00|13881.5|13869.5|13885.5|13873.5|13886.5|13875.5|13878.5|13867.5|254
1649864100000|2022-04-13 15:35:00|13886.5|13874.5|13881.5|13870.5|13886.5|13875.5|13879.5|13867.5|210
1649864400000|2022-04-13 15:40:00|13880.5|13869.5|13887.5|13876.5|13888.5|13877.5|13880.5|13869.5|283
1649864700000|2022-04-13 15:45:00|13886.5|13874.5|13891.5|13880.5|13892.5|13881.5|13880.5|13869.5|573
1649865000000|2022-04-13 15:50:00|13890.5|13879.5|13890.5|13879.5|13892.5|13881.5|13887.5|13876.5|297
1649865300000|2022-04-13 15:55:00|13892.5|13878.5|13901.5|13890.5|13901.5|13890.5|13892.5|13878.5|727
1649865600000|2022-04-13 16:00:00|13900.5|13889.5|13903.5|13892.5|13904.5|13893.5|13894.5|13883.5|582
1649865900000|2022-04-13 16:05:00|13904.5|13891.5|13897.5|13885.5|13905.5|13893.5|13895.5|13884.5|295
1649866200000|2022-04-13 16:10:00|13896.5|13886.5|13896.5|13885.5|13898.5|13887.5|13891.5|13880.5|192
1649866500000|2022-04-13 16:15:00|13897.5|13886.5|13897.5|13885.5|13899.5|13887.5|13893.5|13882.5|126
1649866800000|2022-04-13 16:20:00|13896.5|13884.5|13899.5|13887.5|13899.5|13887.5|13892.5|13880.5|102
1649867100000|2022-04-13 16:25:00|13900.5|13888.5|13900.5|13889.5|13902.5|13891.5|13897.5|13886.5|242
1649867400000|2022-04-13 16:30:00|13901.5|13890.5|13903.5|13891.5|13904.5|13893.5|13900.5|13889.5|104
1649867700000|2022-04-13 16:35:00|13902.5|13892.5|13900.5|13889.5|13903.5|13892.5|13898.5|13887.5|105
1649868000000|2022-04-13 16:40:00|13901.5|13888.5|13902.5|13891.5|13903.5|13892.5|13899.5|13888.5|146
1649868300000|2022-04-13 16:45:00|13903.5|13892.5|13901.5|13890.5|13903.5|13892.5|13900.5|13888.5|86
1649868600000|2022-04-13 16:50:00|13902.5|13889.5|13899.5|13888.5|13902.5|13890.5|13898.5|13887.5|175
1649868900000|2022-04-13 16:55:00|13900.5|13889.5|13901.5|13890.5|13902.5|13891.5|13898.5|13887.5|169
1649869200000|2022-04-13 17:00:00|13900.5|13889.5|13899.5|13888.5|13902.5|13890.5|13897.5|13886.5|122
1649869500000|2022-04-13 17:05:00|13898.5|13887.5|13901.5|13890.5|13902.5|13891.5|13898.5|13887.5|87
1649869800000|2022-04-13 17:10:00|13900.5|13889.5|13902.5|13891.5|13903.5|13892.5|13899.5|13888.5|148
1649870100000|2022-04-13 17:15:00|13901.5|13890.5|13900.5|13889.5|13903.5|13892.5|13900.5|13889.5|89
1649870400000|2022-04-13 17:20:00|13899.5|13888.5|13901.5|13890.5|13902.5|13891.5|13899.5|13888.5|105
1649870700000|2022-04-13 17:25:00|13900.5|13889.5|13899.5|13888.5|13900.5|13889.5|13897.5|13886.5|99
1649871000000|2022-04-13 17:30:00|13900.5|13887.5|13895.5|13884.5|13900.5|13889.5|13895.5|13884.5|97
1649871300000|2022-04-13 17:35:00|13896.5|13885.5|13891.5|13880.5|13896.5|13885.5|13890.5|13879.5|137
1649871600000|2022-04-13 17:40:00|13890.5|13879.5|13889.5|13878.5|13891.5|13879.5|13888.5|13877.5|56
1649871900000|2022-04-13 17:45:00|13888.5|13877.5|13887.5|13876.5|13889.5|13878.5|13887.5|13875.5|70
1649872200000|2022-04-13 17:50:00|13888.5|13877.5|13883.5|13872.5|13888.5|13877.5|13882.5|13871.5|106
1649872500000|2022-04-13 17:55:00|13882.5|13871.5|13888.5|13877.5|13888.5|13877.5|13882.5|13870.5|56
1649872800000|2022-04-13 18:00:00|13887.5|13876.5|13887.5|13875.5|13889.5|13878.5|13884.5|13873.5|76
1649873100000|2022-04-13 18:05:00|13886.5|13874.5|13891.5|13880.5|13892.5|13881.5|13885.5|13874.5|99
1649873400000|2022-04-13 18:10:00|13892.5|13878.5|13887.5|13876.5|13892.5|13879.5|13886.5|13875.5|80
1649873700000|2022-04-13 18:15:00|13886.5|13875.5|13886.5|13875.5|13889.5|13878.5|13885.5|13874.5|56
1649874000000|2022-04-13 18:20:00|13887.5|13876.5|13887.5|13876.5|13889.5|13878.5|13886.5|13875.5|90
1649874300000|2022-04-13 18:25:00|13888.5|13877.5|13887.5|13876.5|13889.5|13878.5|13884.5|13873.5|69
1649874600000|2022-04-13 18:30:00|13888.5|13875.5|13883.5|13872.5|13888.5|13877.5|13882.5|13871.5|72
1649874900000|2022-04-13 18:35:00|13884.5|13873.5|13882.5|13871.5|13887.5|13876.5|13882.5|13870.5|152
1649875200000|2022-04-13 18:40:00|13883.5|13872.5|13892|13882|13892.5|13882|13883.5|13872.5|128
1649875500000|2022-04-13 18:45:00|13891|13881|13899|13889|13899|13889|13891|13881|200
1649875800000|2022-04-13 18:50:00|13899.5|13889.5|13896|13886|13900.5|13890.5|13895.5|13885.5|128
1649876100000|2022-04-13 18:55:00|13895.5|13885.5|13892|13882|13897|13887|13891|13881|112
1649876400000|2022-04-13 19:00:00|13893|13883|13894.5|13884.5|13896.5|13886.5|13892|13882|114
1649876700000|2022-04-13 19:05:00|13893.5|13883.5|13897|13887|13897.5|13887.5|13893.5|13883.5|111
1649877000000|2022-04-13 19:10:00|13896.5|13886.5|13896|13886|13897|13887|13894|13884|57
1649877300000|2022-04-13 19:15:00|13896.5|13886.5|13899|13889|13899|13889|13895.5|13885.5|80
1649877600000|2022-04-13 19:20:00|13898.5|13888.5|13898|13888|13899|13889|13895|13885|112
1649877900000|2022-04-13 19:25:00|13897|13887|13896|13886|13897|13887|13895|13885|116
1649878200000|2022-04-13 19:30:00|13895.5|13885.5|13899.5|13889.5|13900|13890|13895.5|13885.5|161
1649878500000|2022-04-13 19:35:00|13900|13890|13897|13887|13900|13890|13895|13885|173
1649878800000|2022-04-13 19:40:00|13896.5|13886.5|13895|13885|13897|13887|13893|13883|111
1649879100000|2022-04-13 19:45:00|13895.5|13885.5|13895|13885|13897|13887|13892|13882|170
1649879400000|2022-04-13 19:50:00|13895.5|13885.5|13889|13879|13897|13887|13888.5|13878.5|173
1649879700000|2022-04-13 19:55:00|13889.5|13879.5|13888|13878|13894|13884|13886.5|13876.5|385
1649880000000|2022-04-13 20:00:00|13887.5|13877.5|13885.5|13875.5|13888|13878|13882.5|13872.5|153
1649880300000|2022-04-13 20:05:00|13886|13876|13885|13875|13886|13876|13883|13873|62
1649880600000|2022-04-13 20:10:00|13885.5|13875.5|13884|13874|13886|13876|13884|13874|41
1649880900000|2022-04-13 20:15:00|13884.5|13874.5|13885.5|13875.5|13886|13876|13884.5|13874.5|11
1649881200000|2022-04-13 20:20:00|13886|13876|13886.5|13876.5|13886.5|13876.5|13885.5|13875.5|22
1649881500000|2022-04-13 20:25:00|13887|13877|13886.5|13876.5|13887|13877|13885.5|13875.5|14
1649881800000|2022-04-13 20:30:00|13886|13876|13887.5|13877.5|13887.5|13877.5|13884.5|13874.5|26
1649882100000|2022-04-13 20:35:00|13888|13878|13887.5|13877.5|13889|13879|13887.5|13877.5|11
1649882400000|2022-04-13 20:40:00|13888|13878|13889.5|13879.5|13889.5|13879.5|13888|13878|2
1649882700000|2022-04-13 20:45:00|13889|13879|13893|13883|13894|13884|13889|13879|37
1649883000000|2022-04-13 20:50:00|13893.5|13883.5|13893.5|13883.5|13893.5|13883.5|13893.5|13883.5|7
1649883300000|2022-04-13 20:55:00|13893|13883|13893|13883|13893.5|13883.5|13893|13883|18
1649883600000|2022-04-13 21:00:00|13893.5|13883.5|13893.5|13883.5|13893.5|13883.5|13893.5|13883.5|0
1649883900000|2022-04-13 21:05:00|13894|13884|13894.5|13884.5|13894.5|13884.5|13893.5|13883.5|2
1649884200000|2022-04-13 21:10:00|||||||||3
1649884500000|2022-04-13 21:15:00|13894|13870|13893|13869|13894.3|13870.3|13892.4|13868.4|0
1649884800000|2022-04-13 21:20:00|13893.8|13869.8|13890.7|13866.7|13894.9|13870.9|13890.6|13866.6|0
1649885100000|2022-04-13 21:25:00|13890.5|13866.5|13890.5|13866.5|13890.5|13866.5|13890.5|13866.5|0
1649885400000|2022-04-13 21:30:00|13890.6|13866.6|13890.6|13866.6|13890.6|13866.6|13890.6|13866.6|0
1649885700000|2022-04-13 21:35:00|13890.7|13866.7|13890.8|13866.8|13890.8|13866.8|13890.7|13866.7|0
1649886000000|2022-04-13 21:40:00|13891|13867|13891|13867|13891|13867|13891|13867|0
1649886300000|2022-04-13 21:45:00|13890.9|13866.9|13890.7|13866.7|13890.9|13866.9|13890.5|13866.5|0
1649886600000|2022-04-13 21:50:00|13890.9|13866.9|13890.8|13866.8|13890.9|13866.9|13890.8|13866.8|0
1649886900000|2022-04-13 21:55:00|13890.9|13866.9|13890.4|13866.4|13890.9|13866.9|13890.4|13866.4|0
1649887200000|2022-04-13 22:00:00|13888.9|13864.9|13891.7|13867.7|13892.9|13868.9|13888.3|13864.3|0
1649887500000|2022-04-13 22:05:00|13891|13867|13891.7|13867.7|13892.9|13868.9|13891|13867|0
1649887800000|2022-04-13 22:10:00|13892|13868|13892.3|13868.3|13892.3|13868.3|13891|13867|0
1649888100000|2022-04-13 22:15:00|13891.7|13867.7|13893.5|13869.5|13895.4|13871.4|13891.7|13867.7|0
1649888400000|2022-04-13 22:20:00|13893.8|13869.8|13891.7|13867.7|13894.5|13870.5|13891.7|13867.7|0
1649888700000|2022-04-13 22:25:00|13892.3|13868.3|13892.3|13868.3|13892.9|13868.9|13891|13867|0
1649889000000|2022-04-13 22:30:00|13892.9|13868.9|13897.2|13873.2|13897.8|13873.8|13892.3|13868.3|0
1649889300000|2022-04-13 22:35:00|13897.5|13873.5|13899.1|13875.1|13900.3|13876.3|13897.5|13873.5|0
1649889600000|2022-04-13 22:40:00|13899.4|13875.4|13899.9|13875.9|13901.1|13877.1|13899.1|13875.1|0
1649889900000|2022-04-13 22:45:00|13900.2|13876.2|13901.1|13877.1|13901.4|13877.4|13900.2|13876.2|0
1649890200000|2022-04-13 22:50:00|13900.8|13876.8|13902.4|13878.4|13902.4|13878.4|13900.5|13876.5|0
1649890500000|2022-04-13 22:55:00|13903|13879|13902.2|13878.2|13903|13879|13900.9|13876.9|0
1649890800000|2022-04-13 23:00:00|13902.5|13878.5|13894.6|13870.6|13902.8|13878.8|13893.9|13869.9|0
1649891100000|2022-04-13 23:05:00|13894.9|13870.9|13893.6|13869.6|13894.9|13870.9|13892.4|13868.4|0
1649891400000|2022-04-13 23:10:00|13894.3|13870.3|13892.4|13868.4|13894.3|13870.3|13892.4|13868.4|0
1649891700000|2022-04-13 23:15:00|13892.7|13868.7|13894.9|13870.9|13895.5|13871.5|13892.7|13868.7|0
1649892000000|2022-04-13 23:20:00|13894.3|13870.3|13897.2|13873.2|13897.5|13873.5|13894.3|13870.3|0
1649892300000|2022-04-13 23:25:00|13896.5|13872.5|13889.9|13865.9|13896.8|13872.8|13889.3|13865.3|0
1649892600000|2022-04-13 23:30:00|13889.6|13865.6|13889.3|13865.3|13889.9|13865.9|13888.6|13864.6|0
1649892900000|2022-04-13 23:35:00|13889.9|13865.9|13887.6|13863.6|13889.9|13865.9|13886.9|13862.9|0
1649893200000|2022-04-13 23:40:00|13888.2|13864.2|13889.3|13865.3|13889.4|13865.4|13887.9|13863.9|0
1649893500000|2022-04-13 23:45:00|13889.6|13865.6|13889.3|13865.3|13891.8|13867.8|13888.1|13864.1|0
1649893800000|2022-04-13 23:50:00|13888.7|13864.7|13887.3|13863.3|13889.3|13865.3|13887|13863|0
1649894100000|2022-04-13 23:55:00|13887.9|13863.9|13886.7|13862.7|13888.5|13864.5|13886|13862|0
1649894400000|2022-04-14 00:00:00|13887.9|13863.9|13893.5|13869.5|13894.2|13870.2|13886|13862|0
1649894700000|2022-04-14 00:05:00|13894.2|13870.2|13897.3|13873.3|13899.2|13875.2|13891|13867|0
1649895000000|2022-04-14 00:10:00|13896.7|13872.7|13903|13879|13904.9|13880.9|13895.7|13871.7|0
1649895300000|2022-04-14 00:15:00|13903.6|13879.6|13904.5|13880.5|13905.1|13881.1|13895.5|13871.5|0
1649895600000|2022-04-14 00:20:00|13904.8|13880.8|13910.7|13886.7|13911.6|13887.6|13902.9|13878.9|0
1649895900000|2022-04-14 00:25:00|13910.9|13886.9|13913.3|13889.3|13913.6|13889.6|13908.7|13884.7|0
1649896200000|2022-04-14 00:30:00|13913.6|13889.6|13917.9|13893.9|13918.5|13894.5|13912.8|13888.8|0
1649896500000|2022-04-14 00:35:00|13919.4|13895.4|13917.8|13893.8|13919.8|13895.8|13916.7|13892.7|0
1649896800000|2022-04-14 00:40:00|13917.6|13893.6|13913.1|13889.1|13917.6|13893.6|13912.5|13888.5|0
1649897100000|2022-04-14 00:45:00|13913|13889|13912.3|13888.3|13915.3|13891.3|13910|13886|0
1649897400000|2022-04-14 00:50:00|13912.2|13888.2|13899.6|13875.6|13914.6|13890.6|13897.2|13873.2|0
1649897700000|2022-04-14 00:55:00|13899.3|13875.3|13877.9|13853.9|13899.3|13875.3|13877.6|13853.6|0
1649898000000|2022-04-14 01:00:00|13882.2|13872.2|13853.2|13843.2|13882.2|13872.2|13843.2|13833.2|3100
1649898300000|2022-04-14 01:05:00|13854.7|13844.7|13839.7|13829.7|13856.2|13846.2|13838.7|13828.7|1019
1649898600000|2022-04-14 01:10:00|13839.2|13829.2|13846.2|13836.2|13851.2|13841.2|13838.7|13828.7|1191
1649898900000|2022-04-14 01:15:00|13845.7|13835.7|13881.7|13871.7|13889.7|13879.7|13845.7|13835.7|2076
1649899200000|2022-04-14 01:20:00|13881.2|13871.2|13923.2|13913.2|13923.2|13913.2|13877.7|13867.7|1811
1649899500000|2022-04-14 01:25:00|13923.7|13913.7|13957.2|13947.2|13973.2|13963.2|13923.7|13913.7|5433
1649899800000|2022-04-14 01:30:00|13960.7|13950.7|13929.7|13919.7|13960.7|13950.7|13921.2|13911.2|13527
1649900100000|2022-04-14 01:35:00|13930.2|13920.2|13949.7|13939.7|13952.2|13942.2|13925.2|13915.2|3267
1649900400000|2022-04-14 01:40:00|13950.2|13940.2|13912.2|13902.2|13952.7|13942.7|13911.2|13901.2|2432
1649900700000|2022-04-14 01:45:00|13912.7|13902.7|13941.7|13931.7|13945.7|13935.7|13894.7|13884.7|4229
1649901000000|2022-04-14 01:50:00|13940.7|13930.7|13926.7|13916.7|13940.7|13930.7|13922.7|13912.7|2118
1649901300000|2022-04-14 01:55:00|13929.7|13919.7|13930.7|13920.7|13947.7|13937.7|13919.7|13909.7|2734
1649901600000|2022-04-14 02:00:00|13929.7|13919.7|13941.7|13931.7|13948.7|13938.7|13923.7|13913.7|2091
1649901900000|2022-04-14 02:05:00|13942.7|13932.7|14027.7|14017.7|14028.7|14018.7|13937.7|13927.7|7450
1649902200000|2022-04-14 02:10:00|14028.7|14018.7|14030.7|14020.7|14055.7|14045.7|14017.7|14007.7|5859
1649902500000|2022-04-14 02:15:00|14031.7|14021.7|14018.7|14008.7|14037.7|14027.7|14010.7|14000.7|3529
1649902800000|2022-04-14 02:20:00|14017.7|14007.7|13999.7|13989.7|14022.7|14012.7|13998.7|13988.7|1976
1649903100000|2022-04-14 02:25:00|13998.7|13988.7|13946.7|13936.7|14000.7|13990.7|13946.7|13936.7|4410
1649903400000|2022-04-14 02:30:00|13947.7|13937.7|13935.7|13925.7|13948.7|13938.7|13926.7|13916.7|3555
1649903700000|2022-04-14 02:35:00|13934.7|13924.7|13909.7|13899.7|13937.7|13927.7|13908.7|13898.7|3234
1649904000000|2022-04-14 02:40:00|13908.7|13898.7|13900.7|13890.7|13917.7|13907.7|13899.7|13889.7|2659
1649904300000|2022-04-14 02:45:00|13899.7|13889.7|13918.7|13908.7|13923.7|13913.7|13892.7|13882.7|1778
1649904600000|2022-04-14 02:50:00|13917.7|13907.7|13938.7|13928.7|13939.7|13929.7|13912.7|13902.7|1530
1649904900000|2022-04-14 02:55:00|13941.7|13931.7|13949.7|13939.7|13954.7|13944.7|13933.7|13923.7|2236
1649905200000|2022-04-14 03:00:00|13948.7|13938.7|13948.7|13938.7|13968.7|13958.7|13944.7|13934.7|2483
1649905500000|2022-04-14 03:05:00|13949.7|13939.7|13935.7|13925.7|13951.7|13941.7|13921.7|13911.7|1369
1649905800000|2022-04-14 03:10:00|13937.7|13927.7|13946.7|13936.7|13949.7|13939.7|13927.7|13917.7|1363
1649906100000|2022-04-14 03:15:00|13947.7|13937.7|13977.7|13967.7|13980.7|13970.7|13939.7|13929.7|1318
1649906400000|2022-04-14 03:20:00|13976.7|13966.7|13947.7|13937.7|13979.7|13969.7|13946.7|13936.7|1138
1649906700000|2022-04-14 03:25:00|13949.7|13939.7|13934.7|13924.7|13954.7|13944.7|13934.7|13924.7|1320
1649907000000|2022-04-14 03:30:00|13935.7|13925.7|13932.7|13922.7|13940.7|13930.7|13931.7|13921.7|266
1649907300000|2022-04-14 03:35:00|13933.7|13923.7|13925.7|13915.7|13934.7|13924.7|13925.7|13915.7|272
1649907600000|2022-04-14 03:40:00|13926.7|13916.7|13933.7|13923.7|13933.7|13923.7|13925.7|13915.7|304
1649907900000|2022-04-14 03:45:00|13932.7|13922.7|13935.7|13925.7|13941.7|13931.7|13926.7|13916.7|985
1649908200000|2022-04-14 03:50:00|13934.7|13924.7|13935.7|13925.7|13938.7|13928.7|13933.7|13923.7|406
1649908500000|2022-04-14 03:55:00|13936.7|13926.7|13936.7|13926.7|13937.7|13927.7|13933.7|13923.7|129
1649908800000|2022-04-14 04:00:00|13937.7|13927.7|13937.7|13927.7|13939.7|13929.7|13936.7|13926.7|145
1649909100000|2022-04-14 04:05:00|13936.7|13926.7|13936.7|13926.7|13938.7|13928.7|13934.7|13924.7|202
1649909400000|2022-04-14 04:10:00|13934.7|13924.7|13935.7|13925.7|13937.7|13927.7|13933.7|13923.7|142
1649909700000|2022-04-14 04:15:00|13934.7|13924.7|13933.7|13923.7|13935.7|13925.7|13933.7|13923.7|118
1649910000000|2022-04-14 04:20:00|13932.7|13922.7|13933.7|13923.7|13935.7|13925.7|13932.7|13922.7|102
1649910300000|2022-04-14 04:25:00|13932.7|13922.7|13932.7|13922.7|13933.7|13923.7|13929.7|13919.7|223
1649910600000|2022-04-14 04:30:00|13930.7|13920.7|13939.7|13929.7|13939.7|13929.7|13930.7|13920.7|198
1649910900000|2022-04-14 04:35:00|13940.7|13930.7|13939.7|13929.7|13943.7|13933.7|13938.7|13928.7|275
1649911200000|2022-04-14 04:40:00|13940.7|13930.7|13941.7|13931.7|13941.7|13931.7|13936.7|13926.7|240
1649911500000|2022-04-14 04:45:00|13940.7|13930.7|13949.7|13939.7|13953.7|13943.7|13940.7|13930.7|354
1649911800000|2022-04-14 04:50:00|13948.7|13938.7|13941.7|13931.7|13949.7|13939.7|13939.7|13929.7|233
1649912100000|2022-04-14 04:55:00|13942.7|13932.7|13943.7|13933.7|13943.7|13933.7|13937.7|13927.7|217
1649912400000|2022-04-14 05:00:00|13939.7|13929.7|13956.7|13946.7|13975.7|13965.7|13939.7|13929.7|3632
1649912700000|2022-04-14 05:05:00|13955.7|13945.7|13960.7|13950.7|13977.7|13967.7|13954.7|13944.7|2023
1649913000000|2022-04-14 05:10:00|13959.7|13949.7|13950.7|13940.7|13960.7|13950.7|13940.7|13930.7|1970
1649913300000|2022-04-14 05:15:00|13951.7|13941.7|13967.7|13957.7|13974.7|13964.7|13951.7|13941.7|2548
1649913600000|2022-04-14 05:20:00|13966.7|13956.7|13985.7|13975.7|13991.7|13981.7|13966.7|13956.7|2990
1649913900000|2022-04-14 05:25:00|13986.7|13976.7|14007.7|13997.7|14012.7|14002.7|13986.7|13976.7|4799
1649914200000|2022-04-14 05:30:00|14006.7|13996.7|14007.7|13997.7|14010.7|14000.7|13990.7|13980.7|2961
1649914500000|2022-04-14 05:35:00|14006.7|13996.7|14011.7|14001.7|14032.7|14022.7|14005.7|13995.7|4427
1649914800000|2022-04-14 05:40:00|14013.7|14003.7|14064.7|14054.7|14068.7|14058.7|14011.7|14001.7|4752
1649915100000|2022-04-14 05:45:00|14068.7|14058.7|14052.7|14042.7|14095.7|14085.7|14052.7|14042.7|6938
1649915400000|2022-04-14 05:50:00|14054.7|14044.7|14068.7|14058.7|14071.7|14061.7|14048.7|14038.7|2835
1649915700000|2022-04-14 05:55:00|14071.7|14061.7|14067.7|14057.7|14083.7|14073.7|14061.7|14051.7|2316
1649916000000|2022-04-14 06:00:00|14069.7|14059.7|14074.7|14064.7|14074.7|14064.7|14048.7|14038.7|3890
1649916300000|2022-04-14 06:05:00|14072.7|14062.7|14073.7|14063.7|14089.7|14079.7|14063.7|14053.7|5023
1649916600000|2022-04-14 06:10:00|14076.7|14066.7|14052.7|14042.7|14076.7|14066.7|14049.7|14039.7|2093
1649916900000|2022-04-14 06:15:00|14053.7|14043.7|14052.7|14042.7|14057.7|14047.7|14038.7|14028.7|1896
1649917200000|2022-04-14 06:20:00|14053.7|14043.7|14044.7|14034.7|14054.7|14044.7|14025.7|14015.7|2959
1649917500000|2022-04-14 06:25:00|14046.7|14036.7|14039.7|14029.7|14059.7|14049.7|14039.7|14029.7|1721
1649917800000|2022-04-14 06:30:00|14043.7|14033.7|14026.7|14016.7|14049.7|14039.7|14023.7|14013.7|2097
1649918100000|2022-04-14 06:35:00|14025.7|14015.7|14003.7|13993.7|14027.7|14017.7|14000.7|13990.7|4312
1649918400000|2022-04-14 06:40:00|14004.7|13994.7|13988.7|13978.7|14004.7|13994.7|13979.7|13969.7|2348
1649918700000|2022-04-14 06:45:00|13987.7|13977.7|13984.7|13974.7|13993.7|13983.7|13982.7|13972.7|2244
1649919000000|2022-04-14 06:50:00|13983.7|13973.7|13972.7|13962.7|13986.7|13976.7|13964.7|13954.7|4030
1649919300000|2022-04-14 06:55:00|13971.7|13961.7|13959.7|13949.7|13977.7|13967.7|13959.7|13949.7|4105
1649919600000|2022-04-14 07:00:00|13960.7|13950.7|13982.7|13970.7|13986.7|13975.7|13954.7|13942.7|2315
1649919900000|2022-04-14 07:05:00|13981.7|13969.7|13976.7|13965.7|13981.7|13969.7|13966.7|13955.7|779
1649920200000|2022-04-14 07:10:00|13975.7|13964.7|13982.7|13971.7|13983.7|13972.7|13967.7|13955.7|740
1649920500000|2022-04-14 07:15:00|13981.7|13970.7|13972.7|13961.7|13982.7|13971.7|13965.7|13954.7|436
1649920800000|2022-04-14 07:20:00|13973.7|13962.7|13975.7|13963.7|13976.7|13965.7|13966.7|13955.7|333
1649921100000|2022-04-14 07:25:00|13976.7|13964.7|13968.7|13957.7|13978.7|13967.7|13968.7|13957.7|344
1649921400000|2022-04-14 07:30:00|13969.7|13958.7|13965.7|13953.7|13972.7|13961.7|13963.7|13951.7|318
1649921700000|2022-04-14 07:35:00|13964.7|13954.7|13979.7|13967.7|13981.7|13969.7|13959.7|13948.7|511
1649922000000|2022-04-14 07:40:00|13978.7|13968.7|13984.7|13973.7|13988.7|13977.7|13977.7|13966.7|954
1649922300000|2022-04-14 07:45:00|13985.7|13974.7|13991.7|13980.7|13993.7|13981.7|13983.7|13972.7|1029
1649922600000|2022-04-14 07:50:00|13990.7|13979.7|13986.7|13974.7|13993.7|13981.7|13981.7|13969.7|929
1649922900000|2022-04-14 07:55:00|13985.7|13973.7|13990.7|13978.7|13994.7|13982.7|13983.7|13972.7|1002
1649923200000|2022-04-14 08:00:00|13989.7|13979.7|13989.7|13978.7|13996.7|13985.7|13985.7|13973.7|1076
1649923500000|2022-04-14 08:05:00|13990.7|13977.7|13998.7|13987.7|14006.7|13995.7|13989.7|13977.7|983
1649923800000|2022-04-14 08:10:00|13999.7|13988.7|13991.7|13979.7|14000.7|13989.7|13991.7|13979.7|608
1649924100000|2022-04-14 08:15:00|13990.7|13978.7|13989.7|13978.7|13992.7|13980.7|13989.7|13977.7|531
1649924400000|2022-04-14 08:20:00|13988.7|13977.7|13978.7|13967.7|13988.7|13978.7|13978.7|13967.7|501
1649924700000|2022-04-14 08:25:00|13979.7|13968.7|13978.7|13965.7|13980.7|13968.7|13975.7|13964.7|1006
1649925000000|2022-04-14 08:30:00|13987.4|13963.4|13983.1|13959.1|13988.1|13964.1|13978.1|13954.1|3
1649925300000|2022-04-14 08:35:00|13983|13959|13975.2|13951.2|13983.4|13959.4|13970.2|13946.2|300
1649925600000|2022-04-14 08:40:00|13975|13951|13980.8|13956.8|13986.6|13962.6|13974.9|13950.9|0
1649925900000|2022-04-14 08:45:00|13980.2|13956.2|13977.1|13953.1|13981.4|13957.4|13973.3|13949.3|0
1649926200000|2022-04-14 08:50:00|13977.4|13953.4|13987.6|13963.6|13987.8|13963.8|13976.5|13952.5|0
1649926500000|2022-04-14 08:55:00|13985.8|13961.8|13988.3|13964.3|13990.1|13966.1|13978.3|13954.3|0
1649926800000|2022-04-14 09:00:00|13981.7|13971.7|13983.7|13971.7|13987.7|13976.7|13980.7|13967.7|277
1649927100000|2022-04-14 09:05:00|13982.7|13969.7|13982.7|13970.7|13985.7|13974.7|13980.7|13969.7|51
1649927400000|2022-04-14 09:10:00|13981.7|13969.7|13982.7|13971.7|13985.7|13974.7|13977.7|13966.7|129
1649927700000|2022-04-14 09:15:00|13983.7|13972.7|13983.7|13970.7|13987.7|13976.7|13981.7|13970.7|129
1649928000000|2022-04-14 09:20:00|13982.7|13969.7|13983.7|13971.7|13984.7|13973.7|13981.7|13969.7|39
1649928300000|2022-04-14 09:25:00|13982.7|13972.7|13981.7|13970.7|13983.7|13972.7|13977.7|13966.7|91
1649928600000|2022-04-14 09:30:00|13982.7|13971.7|13988.7|13977.7|13989.7|13977.7|13982.7|13971.7|43
1649928900000|2022-04-14 09:35:00|13989.7|13978.7|13992.7|13981.7|13992.7|13981.7|13988.7|13978.7|152
1649929200000|2022-04-14 09:40:00|13993.7|13980.7|13988.7|13976.7|13993.7|13982.7|13988.7|13976.7|198
1649929500000|2022-04-14 09:45:00|13989.7|13977.7|13984.7|13973.7|13989.7|13977.7|13984.7|13973.7|64
1649929800000|2022-04-14 09:50:00|13983.7|13972.7|13974.7|13963.7|13984.7|13972.7|13971.7|13960.7|342
1649930100000|2022-04-14 09:55:00|13975.7|13964.7|13976.7|13965.7|13978.7|13966.7|13972.7|13961.7|84
1649930400000|2022-04-14 10:00:00|13975.7|13964.7|13985.7|13973.7|13985.7|13973.7|13975.7|13964.7|85
1649930700000|2022-04-14 10:05:00|13984.7|13974.7|13985.7|13973.7|13985.7|13974.7|13981.7|13970.7|26
1649931000000|2022-04-14 10:10:00|13984.7|13972.7|13983.7|13971.7|13986.7|13975.7|13981.7|13970.7|75
1649931300000|2022-04-14 10:15:00|13984.7|13972.7|13980.7|13968.7|13985.7|13973.7|13978.7|13967.7|88
1649931600000|2022-04-14 10:20:00|13981.7|13969.7|13980.7|13968.7|13982.7|13971.7|13979.7|13967.7|42
1649931900000|2022-04-14 10:25:00|13981.7|13969.7|13978.7|13967.7|13982.7|13970.7|13976.7|13965.7|35
1649932200000|2022-04-14 10:30:00|13979.7|13968.7|13973.7|13961.7|13979.7|13968.7|13972.7|13961.7|29
1649932500000|2022-04-14 10:35:00|13974.7|13962.7|13973.7|13961.7|13975.7|13963.7|13973.7|13961.7|30
1649932800000|2022-04-14 10:40:00|13974.7|13962.7|13974.7|13963.7|13976.7|13964.7|13973.7|13961.7|29
1649933100000|2022-04-14 10:45:00|13973.7|13962.7|13971.7|13960.7|13975.7|13963.7|13971.7|13960.7|107
1649933400000|2022-04-14 10:50:00|13970.7|13959.7|13978.7|13966.7|13979.7|13968.7|13970.7|13959.7|71
1649933700000|2022-04-14 10:55:00|13977.7|13967.7|13978.7|13967.7|13981.7|13969.7|13977.7|13965.7|56
1649934000000|2022-04-14 11:00:00|13977.7|13966.7|13989.7|13977.7|13989.7|13978.7|13976.7|13965.7|94
1649934300000|2022-04-14 11:05:00|13988.7|13976.7|13982.7|13971.7|13989.7|13978.7|13981.7|13970.7|70
1649934600000|2022-04-14 11:10:00|13983.7|13972.7|13984.7|13972.7|13985.7|13974.7|13982.7|13971.7|38
1649934900000|2022-04-14 11:15:00|13985.7|13973.7|13981.7|13969.7|13985.7|13974.7|13980.7|13969.7|14
1649935200000|2022-04-14 11:20:00|13980.7|13968.7|13975.7|13963.7|13981.7|13969.7|13974.7|13963.7|39
1649935500000|2022-04-14 11:25:00|13974.7|13962.7|13971.7|13960.7|13975.7|13963.7|13971.7|13960.7|52
1649935800000|2022-04-14 11:30:00|13972.7|13961.7|13974.7|13962.7|13976.7|13965.7|13971.7|13960.7|66
1649936100000|2022-04-14 11:35:00|13973.7|13963.7|13977.7|13966.7|13977.7|13966.7|13971.7|13960.7|118
1649936400000|2022-04-14 11:40:00|13978.7|13967.7|13980.7|13968.7|13981.7|13970.7|13977.7|13966.7|140
1649936700000|2022-04-14 11:45:00|13981.7|13969.7|13976.7|13964.7|13984.7|13973.7|13975.7|13963.7|164
1649937000000|2022-04-14 11:50:00|13975.7|13965.7|13959.7|13947.7|13975.7|13965.7|13958.7|13947.7|176
1649937300000|2022-04-14 11:55:00|13958.7|13948.7|13968.7|13956.7|13968.7|13957.7|13957.7|13946.7|275
1649937600000|2022-04-14 12:00:00|13967.7|13955.7|13972.7|13961.7|13973.7|13962.7|13966.7|13955.7|179
1649937900000|2022-04-14 12:05:00|13973.7|13962.7|13973.7|13961.7|13977.7|13965.7|13972.7|13960.7|129
1649938200000|2022-04-14 12:10:00|13974.7|13962.7|13972.7|13961.7|13975.7|13964.7|13972.7|13961.7|98
1649938500000|2022-04-14 12:15:00|13973.7|13962.7|13976.7|13964.7|13976.7|13965.7|13971.7|13960.7|29
1649938800000|2022-04-14 12:20:00|13975.7|13965.7|13977.7|13965.7|13977.7|13966.7|13974.7|13963.7|13
1649939100000|2022-04-14 12:25:00|13976.7|13966.7|13977.7|13965.7|13978.7|13967.7|13975.7|13964.7|26
1649939400000|2022-04-14 12:30:00|13976.7|13964.7|13971.7|13960.7|13979.7|13967.7|13969.7|13958.7|216
1649939700000|2022-04-14 12:35:00|13972.7|13959.7|13970.7|13959.7|13972.7|13961.7|13967.7|13956.7|303
1649940000000|2022-04-14 12:40:00|13966.7|13955.7|13971.7|13960.7|13971.7|13960.7|13961.7|13949.7|627
1649940300000|2022-04-14 12:45:00|13972.7|13959.7|13966.7|13954.7|13974.7|13962.7|13965.7|13954.7|209
1649940600000|2022-04-14 12:50:00|13965.7|13955.7|13963.7|13952.7|13968.7|13956.7|13962.7|13951.7|58
1649940900000|2022-04-14 12:55:00|13962.7|13951.7|13961.7|13949.7|13967.7|13956.7|13960.7|13949.7|46
1649941200000|2022-04-14 13:00:00|13960.7|13950.7|13958.7|13946.7|13963.7|13952.7|13955.7|13944.7|178
1649941500000|2022-04-14 13:05:00|13957.7|13947.7|13953.7|13941.7|13960.7|13948.7|13952.7|13941.7|105
1649941800000|2022-04-14 13:10:00|13952.7|13939.7|13946.7|13934.7|13953.7|13942.7|13944.7|13933.7|239
1649942100000|2022-04-14 13:15:00|13945.7|13933.7|13943.7|13931.7|13948.7|13937.7|13942.7|13931.7|191
1649942400000|2022-04-14 13:20:00|13942.7|13932.7|13939.7|13928.7|13946.7|13935.7|13939.7|13928.7|206
1649942700000|2022-04-14 13:25:00|13940.7|13929.7|13942.7|13931.7|13943.7|13932.7|13939.7|13928.7|351
1649943000000|2022-04-14 13:30:00|13943.7|13932.7|13960.7|13949.7|13963.7|13951.7|13938.7|13927.7|864
1649943300000|2022-04-14 13:35:00|13961.7|13950.7|13963.7|13952.7|13969.7|13958.7|13959.7|13947.7|718
1649943600000|2022-04-14 13:40:00|13964.7|13951.7|13942.7|13931.7|13964.7|13953.7|13941.7|13930.7|583
1649943900000|2022-04-14 13:45:00|13941.7|13930.7|13942.7|13930.7|13955.7|13944.7|13940.7|13929.7|488
1649944200000|2022-04-14 13:50:00|13941.7|13929.7|13933.7|13922.7|13942.7|13931.7|13929.7|13918.7|430
1649944500000|2022-04-14 13:55:00|13932.7|13921.7|13939.7|13927.7|13942.7|13931.7|13930.7|13919.7|291
1649944800000|2022-04-14 14:00:00|13940.7|13928.7|13952.7|13940.7|13955.7|13943.7|13939.7|13928.7|248
1649945100000|2022-04-14 14:05:00|13951.7|13939.7|13941.7|13929.7|13953.7|13942.7|13937.7|13926.7|537
1649945400000|2022-04-14 14:10:00|13940.7|13930.7|13944.7|13933.7|13947.7|13936.7|13935.7|13924.7|214
1649945700000|2022-04-14 14:15:00|13943.7|13932.7|13943.7|13932.7|13946.7|13935.7|13938.7|13927.7|104
1649946000000|2022-04-14 14:20:00|13942.7|13931.7|13947.7|13936.7|13950.7|13939.7|13938.7|13927.7|264
1649946300000|2022-04-14 14:25:00|13946.7|13935.7|13950.7|13939.7|13953.7|13942.7|13942.7|13931.7|638
1649946600000|2022-04-14 14:30:00|13951.7|13940.7|13957.7|13946.7|13960.7|13949.7|13945.7|13934.7|491
1649946900000|2022-04-14 14:35:00|13956.7|13945.7|13945.7|13934.7|13959.7|13948.7|13940.7|13929.7|328
1649947200000|2022-04-14 14:40:00|13944.7|13933.7|13941.7|13930.7|13946.7|13934.7|13938.7|13927.7|184
1649947500000|2022-04-14 14:45:00|13942.7|13929.7|13942.7|13930.7|13949.7|13938.7|13938.7|13927.7|252
1649947800000|2022-04-14 14:50:00|13941.7|13929.7|13938.7|13927.7|13941.7|13930.7|13934.7|13922.7|180
1649948100000|2022-04-14 14:55:00|13939.7|13928.7|13945.7|13934.7|13948.7|13937.7|13937.7|13926.7|198
1649948400000|2022-04-14 15:00:00|13944.7|13933.7|13947.7|13936.7|13950.7|13939.7|13941.7|13929.7|172
1649948700000|2022-04-14 15:05:00|13946.7|13935.7|13948.7|13937.7|13950.7|13939.7|13940.7|13929.7|122
1649949000000|2022-04-14 15:10:00|13949.7|13938.7|13953.7|13941.7|13957.7|13945.7|13945.7|13934.7|242
1649949300000|2022-04-14 15:15:00|13952.7|13942.7|13952.7|13941.7|13956.7|13944.7|13948.7|13936.7|186
1649949600000|2022-04-14 15:20:00|13953.7|13942.7|13956.7|13945.7|13956.7|13945.7|13946.7|13935.7|243
1649949900000|2022-04-14 15:25:00|13955.7|13944.7|13958.7|13947.7|13960.7|13949.7|13955.7|13943.7|202
1649950200000|2022-04-14 15:30:00|13959.7|13946.7|13952.7|13941.7|13959.7|13947.7|13951.7|13940.7|94
1649950500000|2022-04-14 15:35:00|13951.7|13939.7|13950.7|13939.7|13952.7|13941.7|13947.7|13936.7|190
1649950800000|2022-04-14 15:40:00|13951.7|13940.7|13949.7|13938.7|13953.7|13942.7|13943.7|13932.7|324
1649951100000|2022-04-14 15:45:00|13950.7|13939.7|13944.7|13933.7|13955.7|13943.7|13944.7|13932.7|215
1649951400000|2022-04-14 15:50:00|13946.7|13935.7|13937.7|13926.7|13948.7|13936.7|13937.7|13926.7|167
1649951700000|2022-04-14 15:55:00|13938.7|13927.7|13937.7|13926.7|13940.7|13929.7|13934.7|13922.7|161
1649952000000|2022-04-14 16:00:00|13936.7|13925.7|13939.7|13927.7|13943.7|13932.7|13933.7|13922.7|101
1649952300000|2022-04-14 16:05:00|13938.7|13926.7|13946.7|13935.7|13947.7|13936.7|13937.7|13926.7|98
1649952600000|2022-04-14 16:10:00|13947.7|13934.7|13941.7|13930.7|13947.7|13935.7|13940.7|13928.7|75
1649952900000|2022-04-14 16:15:00|13942.7|13929.7|13938.7|13927.7|13943.7|13932.7|13937.7|13926.7|94
1649953200000|2022-04-14 16:20:00|13939.7|13926.7|13937.7|13926.7|13939.7|13927.7|13933.7|13922.7|167
1649953500000|2022-04-14 16:25:00|13938.7|13927.7|13929.7|13917.7|13938.7|13927.7|13928.7|13917.7|267
1649953800000|2022-04-14 16:30:00|13928.7|13916.7|13929.7|13918.7|13931.7|13920.7|13927.7|13916.7|96
1649954100000|2022-04-14 16:35:00|13930.7|13917.7|13927.7|13916.7|13930.7|13918.7|13927.7|13916.7|51
1649954400000|2022-04-14 16:40:00|13928.7|13917.7|13922.7|13911.7|13928.7|13917.7|13921.7|13910.7|247
1649954700000|2022-04-14 16:45:00|13924.7|13912.7|13920.7|13909.7|13924.7|13913.7|13919.7|13907.7|119
1649955000000|2022-04-14 16:50:00|13921.7|13910.7|13922.7|13911.7|13924.7|13913.7|13920.7|13909.7|50
1649955300000|2022-04-14 16:55:00|13923.7|13912.7|13928.7|13917.7|13930.7|13918.7|13922.7|13912.7|76
1649955600000|2022-04-14 17:00:00|13930.7|13919.7|13930.7|13918.7|13932.7|13921.7|13927.7|13916.7|91
1649955900000|2022-04-14 17:05:00|13929.7|13919.7|13926.7|13915.7|13930.7|13919.7|13926.7|13914.7|63
1649956200000|2022-04-14 17:10:00|13927.7|13916.7|13925.7|13914.7|13932.7|13921.7|13925.7|13914.7|184
1649956500000|2022-04-14 17:15:00|13926.7|13915.7|13926.7|13915.7|13928.7|13917.7|13922.7|13911.7|143
1649956800000|2022-04-14 17:20:00|13927.7|13916.7|13930.7|13918.7|13933.7|13922.7|13926.7|13915.7|88
1649957100000|2022-04-14 17:25:00|13931.7|13919.7|13932.7|13921.7|13933.7|13922.7|13929.7|13918.7|62
1649957400000|2022-04-14 17:30:00|13933.7|13922.7|13936.7|13924.7|13936.7|13925.7|13931.7|13920.7|116
1649957700000|2022-04-14 17:35:00|13937.7|13925.7|13934.7|13923.7|13939.7|13928.7|13934.7|13923.7|66
1649958000000|2022-04-14 17:40:00|13935.7|13924.7|13939.7|13928.7|13940.7|13928.7|13934.7|13923.7|54
1649958300000|2022-04-14 17:45:00|13940.7|13929.7|13942.7|13931.7|13947.7|13935.7|13940.7|13929.7|143
1649958600000|2022-04-14 17:50:00|13941.7|13930.7|13942.7|13930.7|13943.7|13932.7|13940.7|13929.7|74
1649958900000|2022-04-14 17:55:00|13941.7|13931.7|13946.7|13935.7|13947.7|13936.7|13940.7|13929.7|72
1649959200000|2022-04-14 18:00:00|13945.7|13934.7|13949.7|13938.7|13951.7|13939.7|13945.7|13934.7|139
1649959500000|2022-04-14 18:05:00|13948.7|13937.7|13945.7|13934.7|13949.7|13938.7|13944.7|13933.7|82
1649959800000|2022-04-14 18:10:00|13946.7|13935.7|13949.7|13938.7|13950.7|13939.7|13945.7|13934.7|62
1649960100000|2022-04-14 18:15:00|13950.7|13939.7|13948.7|13937.7|13952.7|13941.7|13947.7|13936.7|47
1649960400000|2022-04-14 18:20:00|13947.7|13936.7|13944.7|13933.7|13947.7|13936.7|13943.7|13932.7|39
1649960700000|2022-04-14 18:25:00|13943.7|13932.7|13942.7|13931.7|13944.7|13933.7|13942.7|13930.7|74
1649961000000|2022-04-14 18:30:00|13943.7|13932.7|13943.7|13932.7|13947.7|13935.7|13941.7|13930.7|135
1649961300000|2022-04-14 18:35:00|13944.7|13933.7|13939.7|13928.7|13945.7|13934.7|13938.7|13927.7|112
1649961600000|2022-04-14 18:40:00|13940.7|13929.7|13939.2|13929.2|13941.7|13930.7|13938.7|13927.7|81
1649961900000|2022-04-14 18:45:00|13940.2|13930.2|13938.2|13928.2|13940.2|13930.2|13936.7|13926.7|46
1649962200000|2022-04-14 18:50:00|13938.7|13928.7|13932.2|13922.2|13939.7|13929.7|13931.7|13921.7|279
1649962500000|2022-04-14 18:55:00|13932.7|13922.7|13932.2|13922.2|13933.2|13923.2|13929.2|13919.2|124
1649962800000|2022-04-14 19:00:00|13930.7|13920.7|13932.2|13922.2|13934.2|13924.2|13928.2|13918.2|228
1649963100000|2022-04-14 19:05:00|13932.7|13922.7|13927.2|13917.2|13934.2|13924.2|13927.2|13917.2|69
1649963400000|2022-04-14 19:10:00|13926.7|13916.7|13928.7|13918.7|13929.2|13919.2|13925.7|13915.7|52
1649963700000|2022-04-14 19:15:00|13929.2|13919.2|13938.2|13928.2|13938.2|13928.2|13928.7|13918.7|117
1649964000000|2022-04-14 19:20:00|13937.7|13927.7|13936.7|13926.7|13940.2|13930.2|13936.2|13926.2|91
1649964300000|2022-04-14 19:25:00|13936.2|13926.2|13935.7|13925.7|13937.2|13927.2|13934.2|13924.2|49
1649964600000|2022-04-14 19:30:00|13935.2|13925.2|13927.2|13917.2|13937.2|13927.2|13926.7|13916.7|153
1649964900000|2022-04-14 19:35:00|13926.2|13916.2|13923.2|13913.2|13929.2|13919.2|13923.2|13913.2|54
1649965200000|2022-04-14 19:40:00|13922.2|13912.2|13936.7|13926.7|13937.2|13927.2|13922.2|13912.2|154
1649965500000|2022-04-14 19:45:00|13937.2|13927.2|13925.2|13915.2|13937.2|13927.2|13924.2|13914.2|121
1649965800000|2022-04-14 19:50:00|13924.7|13914.7|13919.2|13909.2|13924.7|13914.7|13916.2|13906.2|143
1649966100000|2022-04-14 19:55:00|13919.7|13909.7|13927.7|13917.7|13927.7|13917.7|13919.2|13909.2|296
1649966400000|2022-04-14 20:00:00|13927.2|13917.2|13924.2|13914.2|13927.2|13917.2|13921.2|13911.2|67
1649966700000|2022-04-14 20:05:00|13924.7|13914.7|13924.7|13914.7|13926.7|13916.7|13923.7|13913.7|29
1649967000000|2022-04-14 20:10:00|13924.2|13914.2|13923.7|13913.7|13925.2|13915.2|13923.7|13913.7|24
1649967300000|2022-04-14 20:15:00|13924.7|13914.7|13925.2|13915.2|13925.2|13915.2|13924.7|13914.7|5
1649967600000|2022-04-14 20:20:00|13924.2|13914.2|13919.7|13909.7|13924.2|13914.2|13919.7|13909.7|55
1649967900000|2022-04-14 20:25:00|13918.7|13908.7|13921.7|13911.7|13921.7|13911.7|13918.7|13908.7|58
1649968200000|2022-04-14 20:30:00|13920.7|13910.7|13920.7|13910.7|13920.7|13910.7|13920.7|13910.7|21
1649968500000|2022-04-14 20:35:00|13921.2|13911.2|13919.7|13909.7|13921.7|13911.7|13919.7|13909.7|38
1649968800000|2022-04-14 20:40:00|13919.2|13909.2|13919.7|13909.7|13920.2|13910.2|13919.2|13909.2|37
1649969100000|2022-04-14 20:45:00|13919.2|13909.2|13917.7|13907.7|13920.2|13910.2|13916.2|13906.2|48
1649969400000|2022-04-14 20:50:00|13917.2|13907.2|13917.2|13907.2|13918.2|13908.2|13917.2|13907.2|28
1649969700000|2022-04-14 20:55:00|13917.7|13907.7|13925.2|13915.2|13925.2|13915.2|13917.7|13907.7|111
1649970000000|2022-04-14 21:00:00|13924.7|13914.7|13924.2|13914.2|13925.7|13915.7|13923.2|13913.2|2
1649970600000|2022-04-14 21:10:00|13925.7|13915.7|13924.7|13914.7|13925.7|13915.7|13924.2|13914.2|18
1649984400000|2022-04-15 01:00:00|13931.2|13921.2|13934.2|13924.2|13950.2|13940.2|13928.2|13918.2|1061
1649984700000|2022-04-15 01:05:00|13933.7|13923.7|13947.2|13937.2|13958.2|13948.2|13932.7|13922.7|1517
1649985000000|2022-04-15 01:10:00|13946.7|13936.7|13940.2|13930.2|13951.7|13941.7|13938.2|13928.2|664
1649985300000|2022-04-15 01:15:00|13940.7|13930.7|13960.2|13950.2|13972.7|13962.7|13939.7|13929.7|1079
1649985600000|2022-04-15 01:20:00|13960.7|13950.7|13863.2|13853.2|13960.7|13950.7|13862.7|13852.7|6414
1649985900000|2022-04-15 01:25:00|13862.7|13852.7|13866.2|13856.2|13877.7|13867.7|13847.7|13837.7|2460
1649986200000|2022-04-15 01:30:00|13876.2|13866.2|13894.2|13884.2|13930.2|13920.2|13865.7|13855.7|11107
1649986500000|2022-04-15 01:35:00|13893.2|13883.2|13897.7|13887.7|13913.2|13903.2|13867.7|13857.7|3714
1649986800000|2022-04-15 01:40:00|13897.2|13887.2|13874.7|13864.7|13904.2|13894.2|13869.7|13859.7|3176
1649987100000|2022-04-15 01:45:00|13873.7|13863.7|13926.7|13916.7|13930.7|13920.7|13862.7|13852.7|2371
1649987400000|2022-04-15 01:50:00|13924.7|13914.7|13949.7|13939.7|13952.7|13942.7|13921.7|13911.7|2447
1649987700000|2022-04-15 01:55:00|13948.7|13938.7|13924.7|13914.7|13961.7|13951.7|13923.7|13913.7|3175
1649988000000|2022-04-15 02:00:00|13925.7|13915.7|13933.7|13923.7|13936.7|13926.7|13921.7|13911.7|1550
1649988300000|2022-04-15 02:05:00|13934.7|13924.7|13925.7|13915.7|13940.7|13930.7|13920.7|13910.7|1803
1649988600000|2022-04-15 02:10:00|13922.7|13912.7|13931.7|13921.7|13940.7|13930.7|13920.7|13910.7|1206
1649988900000|2022-04-15 02:15:00|13932.7|13922.7|13925.7|13915.7|13942.7|13932.7|13924.7|13914.7|1135
1649989200000|2022-04-15 02:20:00|13924.7|13914.7|13966.7|13956.7|13973.7|13963.7|13924.7|13914.7|3209
1649989500000|2022-04-15 02:25:00|13965.7|13955.7|13949.7|13939.7|13978.7|13968.7|13947.7|13937.7|1439
1649989800000|2022-04-15 02:30:00|13950.7|13940.7|13931.7|13921.7|13959.7|13949.7|13923.7|13913.7|1275
1649990100000|2022-04-15 02:35:00|13933.7|13923.7|13978.7|13968.7|13982.7|13972.7|13932.7|13922.7|1557
1649990400000|2022-04-15 02:40:00|13980.7|13970.7|13964.7|13954.7|13981.7|13971.7|13947.7|13937.7|871
1649990700000|2022-04-15 02:45:00|13962.7|13952.7|13954.7|13944.7|13967.7|13957.7|13941.7|13931.7|582
1649991000000|2022-04-15 02:50:00|13955.7|13945.7|13955.7|13945.7|13976.7|13966.7|13953.7|13943.7|861
1649991300000|2022-04-15 02:55:00|13951.7|13941.7|13937.7|13927.7|13962.7|13952.7|13936.7|13926.7|2139
1649991600000|2022-04-15 03:00:00|13938.7|13928.7|13919.7|13909.7|13955.7|13945.7|13912.7|13902.7|2137
1649991900000|2022-04-15 03:05:00|13918.7|13908.7|13904.7|13894.7|13920.7|13910.7|13894.7|13884.7|1472
1649992200000|2022-04-15 03:10:00|13905.7|13895.7|13932.7|13922.7|13937.7|13927.7|13904.7|13894.7|887
1649992500000|2022-04-15 03:15:00|13931.7|13921.7|13921.7|13911.7|13942.7|13932.7|13915.7|13905.7|871
1649992800000|2022-04-15 03:20:00|13924.7|13914.7|13916.7|13906.7|13935.7|13925.7|13909.7|13899.7|682
1649993100000|2022-04-15 03:25:00|13915.7|13905.7|13933.7|13923.7|13939.7|13929.7|13912.7|13902.7|1073
1649993400000|2022-04-15 03:30:00|13934.7|13924.7|13926.7|13916.7|13934.7|13924.7|13924.7|13914.7|174
1649993700000|2022-04-15 03:35:00|13927.7|13917.7|13933.7|13923.7|13936.7|13926.7|13927.7|13917.7|273
1649994000000|2022-04-15 03:40:00|13935.7|13925.7|13933.7|13923.7|13935.7|13925.7|13930.7|13920.7|54
1649994300000|2022-04-15 03:45:00|13935.7|13925.7|13934.7|13924.7|13935.7|13925.7|13932.7|13922.7|64
1649994600000|2022-04-15 03:50:00|13935.7|13925.7|13943.7|13933.7|13946.7|13936.7|13934.7|13924.7|277
1649994900000|2022-04-15 03:55:00|13944.7|13934.7|13936.7|13926.7|13945.7|13935.7|13934.7|13924.7|83
1649995200000|2022-04-15 04:00:00|13937.7|13927.7|13934.7|13924.7|13938.7|13928.7|13931.7|13921.7|99
1649995500000|2022-04-15 04:05:00|13935.7|13925.7|13934.7|13924.7|13939.7|13929.7|13934.7|13924.7|66
1649995800000|2022-04-15 04:10:00|13935.7|13925.7|13939.7|13929.7|13939.7|13929.7|13935.7|13925.7|23
1649996100000|2022-04-15 04:15:00|13936.7|13926.7|13938.7|13928.7|13940.7|13930.7|13934.7|13924.7|50
1649996400000|2022-04-15 04:20:00|13939.7|13929.7|13941.7|13931.7|13943.7|13933.7|13939.7|13929.7|103
1649996700000|2022-04-15 04:25:00|13940.7|13930.7|13940.7|13930.7|13943.7|13933.7|13940.7|13930.7|90
1649997000000|2022-04-15 04:30:00|13941.7|13931.7|13937.7|13927.7|13942.7|13932.7|13937.7|13927.7|28
1649997300000|2022-04-15 04:35:00|13936.7|13926.7|13937.7|13927.7|13937.7|13927.7|13932.7|13922.7|57
1649997600000|2022-04-15 04:40:00|13936.7|13926.7|13932.7|13922.7|13937.7|13927.7|13930.7|13920.7|193
1649997900000|2022-04-15 04:45:00|13931.7|13921.7|13935.7|13925.7|13936.7|13926.7|13931.7|13921.7|45
1649998200000|2022-04-15 04:50:00|13934.7|13924.7|13934.7|13924.7|13936.7|13926.7|13930.7|13920.7|112
1649998500000|2022-04-15 04:55:00|13933.7|13923.7|13937.7|13927.7|13938.7|13928.7|13933.7|13923.7|134
1649998800000|2022-04-15 05:00:00|13936.7|13926.7|13913.7|13903.7|13952.7|13942.7|13910.7|13900.7|3179
1649999100000|2022-04-15 05:05:00|13912.7|13902.7|13974.7|13964.7|13974.7|13964.7|13911.7|13901.7|3086
1649999400000|2022-04-15 05:10:00|13976.7|13966.7|14006.7|13996.7|14011.7|14001.7|13971.7|13961.7|4536
1649999700000|2022-04-15 05:15:00|14007.7|13997.7|13984.7|13974.7|14010.7|14000.7|13982.7|13972.7|2407
1650000000000|2022-04-15 05:20:00|13982.7|13972.7|14009.7|13999.7|14011.7|14001.7|13960.7|13950.7|2834
1650000300000|2022-04-15 05:25:00|14008.7|13998.7|13973.7|13963.7|14008.7|13998.7|13970.7|13960.7|2332
1650000600000|2022-04-15 05:30:00|13974.7|13964.7|13999.7|13989.7|14007.7|13997.7|13970.7|13960.7|2338
1650000900000|2022-04-15 05:35:00|14000.7|13990.7|14018.7|14008.7|14032.7|14022.7|14000.7|13990.7|3256
1650001200000|2022-04-15 05:40:00|14017.7|14007.7|14025.7|14015.7|14027.7|14017.7|14003.7|13993.7|1884
1650001500000|2022-04-15 05:45:00|14026.7|14016.7|13996.7|13986.7|14036.7|14026.7|13985.7|13975.7|3855
1650001800000|2022-04-15 05:50:00|13995.7|13985.7|13997.7|13987.7|14010.7|14000.7|13992.7|13982.7|1819
1650002100000|2022-04-15 05:55:00|13998.7|13988.7|14004.7|13994.7|14014.7|14004.7|13985.7|13975.7|1842
1650002400000|2022-04-15 06:00:00|14005.7|13995.7|14009.7|13999.7|14032.7|14022.7|14005.7|13995.7|2333
1650002700000|2022-04-15 06:05:00|14007.7|13997.7|14002.7|13992.7|14008.7|13998.7|13991.7|13981.7|1411
1650003000000|2022-04-15 06:10:00|14001.7|13991.7|13986.7|13976.7|14006.7|13996.7|13983.7|13973.7|1358
1650003300000|2022-04-15 06:15:00|13987.7|13977.7|14008.7|13998.7|14015.7|14005.7|13986.7|13976.7|2141
1650003600000|2022-04-15 06:20:00|14010.7|14000.7|13996.7|13986.7|14021.7|14011.7|13991.7|13981.7|1103
1650003900000|2022-04-15 06:25:00|13998.7|13988.7|13989.7|13979.7|14009.7|13999.7|13988.7|13978.7|1350
1650004200000|2022-04-15 06:30:00|13988.7|13978.7|13981.7|13971.7|13989.7|13979.7|13966.7|13956.7|2230
1650004500000|2022-04-15 06:35:00|13980.7|13970.7|13959.7|13949.7|13982.7|13972.7|13948.7|13938.7|2267
1650004800000|2022-04-15 06:40:00|13960.7|13950.7|13981.7|13971.7|13983.7|13973.7|13958.7|13948.7|1370
1650005100000|2022-04-15 06:45:00|13982.7|13972.7|13992.7|13982.7|13992.7|13982.7|13973.7|13963.7|1764
1650005400000|2022-04-15 06:50:00|13993.7|13983.7|13981.7|13971.7|13995.7|13985.7|13979.7|13969.7|1365
1650005700000|2022-04-15 06:55:00|13982.7|13972.7|13974.7|13964.7|13986.7|13976.7|13970.7|13960.7|1396
1650006000000|2022-04-15 07:00:00|13975.7|13962.7|13973.7|13962.7|13981.7|13970.7|13967.7|13956.7|822
1650006300000|2022-04-15 07:05:00|13974.7|13961.7|13972.7|13961.7|13976.7|13965.7|13972.7|13961.7|97
1650006600000|2022-04-15 07:10:00|13973.7|13962.7|13980.7|13969.7|13982.7|13971.7|13972.7|13961.7|267
1650006900000|2022-04-15 07:15:00|13978.7|13966.7|13976.7|13964.7|13979.7|13967.7|13976.7|13964.7|109
1650007200000|2022-04-15 07:20:00|13975.7|13965.7|13975.7|13963.7|13977.7|13966.7|13974.7|13963.7|76
1650007500000|2022-04-15 07:25:00|13974.7|13964.7|13978.7|13967.7|13981.7|13969.7|13973.7|13962.7|185
1650007800000|2022-04-15 07:30:00|13977.7|13966.7|13975.7|13964.7|13978.7|13967.7|13973.7|13962.7|245
1650008100000|2022-04-15 07:35:00|13976.7|13965.7|13975.7|13963.7|13977.7|13965.7|13973.7|13962.7|169
1650008400000|2022-04-15 07:40:00|13974.7|13962.7|13964.7|13953.7|13974.7|13962.7|13964.7|13952.7|548
1650008700000|2022-04-15 07:45:00|13965.7|13954.7|13963.7|13952.7|13966.7|13955.7|13960.7|13948.7|505
1650009000000|2022-04-15 07:50:00|13964.7|13953.7|13963.7|13952.7|13967.7|13956.7|13963.7|13951.7|73
1650009300000|2022-04-15 07:55:00|13964.7|13953.7|13953.7|13941.7|13964.7|13953.7|13951.7|13940.7|404
1650009600000|2022-04-15 08:00:00|13952.7|13942.7|13959.7|13947.7|13962.7|13950.7|13951.7|13940.7|226
1650009900000|2022-04-15 08:05:00|13957.7|13948.7|13963.7|13950.7|13963.7|13951.7|13956.7|13945.7|160
1650010200000|2022-04-15 08:10:00|13961.7|13949.7|13965.7|13952.7|13965.7|13952.7|13957.7|13944.7|145
1650010500000|2022-04-15 08:15:00|13966.7|13953.7|13966.7|13953.7|13969.7|13957.7|13962.7|13950.7|120
1650010800000|2022-04-15 08:20:00|13965.7|13952.7|13962.7|13949.7|13966.7|13953.7|13958.7|13947.7|304
1650011100000|2022-04-15 08:25:00|13961.7|13950.7|13973.7|13961.7|13973.7|13961.7|13961.7|13949.7|272
1650013200000|2022-04-15 09:00:00|13984.7|13972.7|13983.7|13972.7|13987.7|13975.7|13981.7|13970.7|96
1650013500000|2022-04-15 09:05:00|13982.7|13971.7|13984.7|13972.7|13984.7|13973.7|13982.7|13970.7|33
1650013800000|2022-04-15 09:10:00|13983.7|13971.7|13984.7|13972.7|13984.7|13973.7|13983.7|13971.7|13
1650014100000|2022-04-15 09:15:00|13985.7|13973.7|13985.7|13974.7|13985.7|13974.7|13984.7|13972.7|15
1650014400000|2022-04-15 09:20:00|13986.7|13973.7|13992.7|13980.7|13992.7|13980.7|13986.7|13973.7|118
1650014700000|2022-04-15 09:25:00|13993.7|13981.7|13991.7|13979.7|13993.7|13981.7|13991.7|13978.7|71
1650015000000|2022-04-15 09:30:00|13990.7|13978.7|13991.7|13979.7|13992.7|13980.7|13990.7|13978.7|151
1650015300000|2022-04-15 09:35:00|13990.7|13978.7|13985.7|13973.7|13990.7|13978.7|13984.7|13972.7|54
1650015600000|2022-04-15 09:40:00|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|4
1650015900000|2022-04-15 09:45:00|13987.7|13975.7|13988.7|13976.7|13988.7|13976.7|13986.7|13975.7|13
1650016200000|2022-04-15 09:50:00|13986.7|13975.7|13981.7|13969.7|13986.7|13975.7|13980.7|13969.7|44
1650016500000|2022-04-15 09:55:00|13980.7|13968.7|13980.7|13967.7|13981.7|13968.7|13978.7|13966.7|38
1650016800000|2022-04-15 10:00:00|13978.7|13966.7|13978.7|13966.7|13978.7|13967.7|13975.7|13963.7|77
1650017100000|2022-04-15 10:05:00|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|2
1650017400000|2022-04-15 10:10:00|13978.7|13968.7|13980.7|13968.7|13980.7|13968.7|13978.7|13968.7|6
1650017700000|2022-04-15 10:15:00|13981.7|13970.7|13996.7|13982.7|14013.7|14001.7|13981.7|13970.7|930
1650018000000|2022-04-15 10:20:00|13997.7|13985.7|13926.7|13914.7|14000.7|13988.7|13924.7|13912.7|1096
1650018300000|2022-04-15 10:25:00|13927.7|13915.7|13957.7|13946.7|13973.7|13959.7|13927.7|13915.7|1017
1650018600000|2022-04-15 10:30:00|13956.7|13944.7|13940.7|13929.7|13957.7|13946.7|13940.7|13929.7|144
1650018900000|2022-04-15 10:35:00|13941.7|13928.7|13946.7|13933.7|13947.7|13935.7|13936.7|13923.7|171
1650019200000|2022-04-15 10:40:00|13947.7|13934.7|13941.7|13928.7|13950.7|13938.7|13939.7|13928.7|155
1650019500000|2022-04-15 10:45:00|13940.7|13927.7|13940.7|13929.7|13941.7|13929.7|13939.7|13927.7|44
1650019800000|2022-04-15 10:50:00|13941.7|13930.7|13943.7|13931.7|13947.7|13936.7|13941.7|13930.7|91
1650020100000|2022-04-15 10:55:00|13944.7|13932.7|13950.7|13938.7|13950.7|13939.7|13943.7|13932.7|90
1650020400000|2022-04-15 11:00:00|13949.7|13939.7|13946.7|13935.7|13949.7|13939.7|13946.7|13935.7|27
1650020700000|2022-04-15 11:05:00|13945.7|13934.7|13941.7|13930.7|13946.7|13934.7|13941.7|13930.7|42
1650021000000|2022-04-15 11:10:00|13940.7|13929.7|13922.7|13911.7|13940.7|13929.7|13922.7|13911.7|546
1650021300000|2022-04-15 11:15:00|13923.7|13910.7|13921.7|13910.7|13923.7|13911.7|13919.7|13908.7|200
1650021600000|2022-04-15 11:20:00|13920.7|13909.7|13910.7|13897.7|13921.7|13909.7|13909.7|13897.7|295
1650021900000|2022-04-15 11:25:00|13909.7|13896.7|13915.7|13904.7|13915.7|13904.7|13906.7|13895.7|152
1650022200000|2022-04-15 11:30:00|13916.7|13905.7|13919.7|13908.7|13919.7|13908.7|13916.7|13905.7|47
1650022500000|2022-04-15 11:35:00|13920.7|13909.7|13907.7|13896.7|13920.7|13909.7|13907.7|13896.7|89
1650022800000|2022-04-15 11:40:00|13908.7|13897.7|13914.7|13901.7|13914.7|13901.7|13907.7|13896.7|30
1650023100000|2022-04-15 11:45:00|13911.7|13899.7|13890.7|13879.7|13911.7|13899.7|13890.7|13879.7|711
1650023400000|2022-04-15 11:50:00|13891.7|13880.7|13887.7|13875.7|13894.7|13883.7|13882.7|13871.7|485
1650023700000|2022-04-15 11:55:00|13886.7|13876.7|13897.7|13886.7|13897.7|13886.7|13886.7|13875.7|90
1650024000000|2022-04-15 12:00:00|13896.7|13885.7|13897.7|13885.7|13897.7|13886.7|13896.7|13885.7|35
1650024300000|2022-04-15 12:05:00|13896.7|13886.7|13897.7|13886.7|13897.7|13886.7|13896.7|13885.7|10
1650024600000|2022-04-15 12:10:00|13898.7|13887.7|13899.7|13888.7|13899.7|13888.7|13898.7|13887.7|26
1650024900000|2022-04-15 12:15:00|13900.7|13889.7|13902.7|13891.7|13903.7|13892.7|13900.7|13889.7|18
1650025200000|2022-04-15 12:20:00|13903.7|13889.7|13897.7|13886.7|13903.7|13889.7|13896.7|13884.7|83
1650025500000|2022-04-15 12:25:00|13896.7|13885.7|13896.7|13885.7|13897.7|13886.7|13896.7|13884.7|23
1650025800000|2022-04-15 12:30:00||13884.7||13885.7||13885.7||13884.7|18
1650026100000|2022-04-15 12:35:00|13897.7|13886.7|13907.7|13895.7|13908.7|13896.7|13897.7|13885.7|82
1650026400000|2022-04-15 12:40:00|13909.7|13896.7|13906.7|13893.7|13912.7|13900.7|13906.7|13893.7|38
1650026700000|2022-04-15 12:45:00|13907.7|13896.7|13906.7|13893.7|13907.7|13896.7|13906.7|13893.7|32
1650027000000|2022-04-15 12:50:00|13904.7||13904.7||13906.7||13904.7||5
1650027300000|2022-04-15 12:55:00||13892.7||13892.7||13892.7||13892.7|6
1650027600000|2022-04-15 13:00:00|13903.7|13893.7|13901.7|13890.7|13903.7|13893.7|13901.7|13890.7|35
1650027900000|2022-04-15 13:05:00|13900.7|13889.7|13892.7|13881.7|13900.7|13889.7|13890.7|13879.7|84
1650028200000|2022-04-15 13:10:00|13893.7|13880.7|13896.7|13885.7|13896.7|13885.7|13892.7|13879.7|21
1650028500000|2022-04-15 13:15:00|13897.7|13886.7|13887.7|13875.7|13899.7|13887.7|13886.7|13875.7|180
1650028800000|2022-04-15 13:20:00|13886.7|13876.7|13890.7|13877.7|13890.7|13877.7|13886.7|13875.7|66
1650029100000|2022-04-15 13:25:00|13891.7|13878.7|13896.7|13884.7|13896.7|13884.7|13890.7|13878.7|15
1650029400000|2022-04-15 13:30:00|13897.7|13885.7|13898.7|13886.7|13898.7|13887.7|13897.7|13885.7|24
1650029700000|2022-04-15 13:35:00|13899.7|13887.7|13900.7|13889.7|13900.7|13889.7|13899.7|13887.7|18
1650030000000|2022-04-15 13:40:00|13901.7|13890.7|13902.7|13891.7|13902.7|13891.7|13901.7|13890.7|12
1650030300000|2022-04-15 13:45:00|13903.7|13892.7|13904.7|13893.7|13904.7|13893.7|13903.7|13892.7|8
1650030600000|2022-04-15 13:50:00|13905.7|13894.7|13909.7|13896.7|13909.7|13897.7|13902.7|13891.7|80
1650030900000|2022-04-15 13:55:00|13908.7|13897.7|13899.7|13887.7|13909.7|13897.7|13899.7|13887.7|59
1650031200000|2022-04-15 14:00:00|13898.7|13885.7|13899.7|13886.7|13899.7|13886.7|13894.7|13882.7|63
1650031500000|2022-04-15 14:05:00|13900.7|13887.7|13906.7|13894.7|13906.7|13894.7|13900.7|13887.7|35
1650031800000|2022-04-15 14:10:00|13907.7|13896.7|13910.7|13897.7|13910.7|13899.7|13907.7|13895.7|61
1650032100000|2022-04-15 14:15:00|13911.7|13898.7|13907.7|13894.7|13911.7|13899.7|13906.7|13894.7|26
1650032400000|2022-04-15 14:20:00|13906.7|13896.7|13908.7|13896.7|13908.7|13896.7|13906.7|13896.7|9
1650032700000|2022-04-15 14:25:00|13907.7|13894.7|13908.7|13897.7|13908.7|13897.7|13907.7|13894.7|20
1650033000000|2022-04-15 14:30:00|13907.7|13894.7|13904.7|13893.7|13907.7|13895.7|13904.7|13893.7|15
1650033300000|2022-04-15 14:35:00|13903.7|13892.7|13903.7|13892.7|13903.7|13892.7|13903.7|13892.7|10
1650033600000|2022-04-15 14:40:00|13900.7|13891.7|13896.7|13884.7|13900.7|13892.7|13895.7|13884.7|124
1650033900000|2022-04-15 14:45:00|13895.7|13885.7|13896.7|13885.7|13896.7|13885.7|13895.7|13884.7|11
1650034200000|2022-04-15 14:50:00|13898.7|13884.7|13902.7|13891.7|13902.7|13891.7|13898.7|13884.7|60
1650034500000|2022-04-15 14:55:00||13890.7||13891.7||13891.7||13890.7|3
1650034800000|2022-04-15 15:00:00|13901.7|13890.7|13901.7|13889.7|13902.7|13890.7|13900.7|13888.7|21
1650035100000|2022-04-15 15:05:00||13890.7||13890.7||13890.7||13890.7|0
1650035400000|2022-04-15 15:10:00||13889.7||13890.7||13890.7||13889.7|38
1650035700000|2022-04-15 15:15:00|13902.7|13891.7|13902.7|13891.7|13902.7|13891.7|13902.7|13889.7|16
1650036000000|2022-04-15 15:20:00|13903.7|13890.7|13904.7|13892.7|13906.7|13895.7|13903.7|13890.7|62
1650036300000|2022-04-15 15:25:00|13902.7|13891.7|13901.7|13890.7|13902.7|13891.7|13900.7|13887.7|19
1650036600000|2022-04-15 15:30:00|13900.7|13889.7|13903.7|13892.7|13903.7|13892.7|13900.7|13888.7|27
1650036900000|2022-04-15 15:35:00|13904.7|13893.7|13905.7|13894.7|13905.7|13894.7|13904.7|13892.7|20
1650037200000|2022-04-15 15:40:00|13906.7|13895.7|13907.7|13896.7|13908.7|13897.7|13906.7|13895.7|12
1650037500000|2022-04-15 15:45:00|13906.7|13895.7|13910.7|13898.7|13910.7|13899.7|13903.7|13892.7|83
1650037800000|2022-04-15 15:50:00|13909.7|13899.7|13908.7|13897.7|13909.7|13899.7|13908.7|13896.7|11
1650038100000|2022-04-15 15:55:00|13907.7|13896.7|13906.7|13895.7|13907.7|13896.7|13906.7|13895.7|18
1650038400000|2022-04-15 16:00:00|||||||||1
1650038700000|2022-04-15 16:05:00|||||||||4
1650039000000|2022-04-15 16:10:00|13907.7|13894.7|13907.7|13896.7|13907.7|13896.7|13906.7|13894.7|39
1650039300000|2022-04-15 16:15:00|13906.7|13895.7|13901.7|13888.7|13907.7|13895.7|13901.7|13888.7|50
1650039600000|2022-04-15 16:20:00|13900.7|13887.7|13900.7|13889.7|13901.7|13890.7|13899.7|13887.7|18
1650039900000|2022-04-15 16:25:00|13901.7|13890.7|13903.7|13890.7|13903.7|13891.7|13901.7|13890.7|16
1650040200000|2022-04-15 16:30:00||13891.7||13890.7||13892.7||13890.7|2
1650040500000|2022-04-15 16:35:00|||||||||1
1650040800000|2022-04-15 16:40:00||13891.7||13891.7||13891.7||13891.7|7
1650041400000|2022-04-15 16:50:00|13902.7|13890.7|13900.7|13889.7|13902.7|13892.7|13900.7|13889.7|10
1650041700000|2022-04-15 16:55:00|13901.7|13888.7|13901.7|13889.7|13901.7|13889.7|13901.7|13888.7|16
1650042000000|2022-04-15 17:00:00|||||||||3
1650042300000|2022-04-15 17:05:00|13902.7||13901.7||13902.7||13901.7||6
1650042600000|2022-04-15 17:10:00|13900.7|13888.7|13901.7|13888.7|13901.7|13889.7|13900.7|13888.7|20
1650042900000|2022-04-15 17:15:00|13899.7|13889.7|13897.7|13884.7|13899.7|13889.7|13897.7|13884.7|61
1650043200000|2022-04-15 17:20:00|13896.7|13885.7|13897.7|13886.7|13898.7|13886.7|13896.7|13884.7|63
1650043500000|2022-04-15 17:25:00|13898.7|13884.7|13895.7|13884.7|13898.7|13885.7|13895.7|13884.7|44
1650043800000|2022-04-15 17:30:00|13896.7|13885.7|13897.7|13885.7|13898.7|13885.7|13896.7|13884.7|7
1650044100000|2022-04-15 17:35:00||13886.7||13886.7||13886.7||13885.7|2
1650044400000|2022-04-15 17:40:00|13898.7|13885.7|13898.7|13886.7|13898.7|13886.7|13898.7|13885.7|11
1650044700000|2022-04-15 17:45:00||13885.7||13885.7||13886.7||13885.7|0
1650045300000|2022-04-15 17:55:00|13897.7||13897.7||13897.7||13897.7||1
1650045600000|2022-04-15 18:00:00|13896.7||13898.7||13898.7||13896.7||5
1650046500000|2022-04-15 18:15:00|13896.7||13896.7||13898.7||13896.7||5
1650046800000|2022-04-15 18:20:00|13897.7|13884.7|13897.7|13884.7|13897.7|13884.7|13896.7|13884.7|5
1650047100000|2022-04-15 18:25:00|13896.7|13885.7|13897.7|13885.7|13897.7|13885.7|13896.7|13885.7|1
1650047400000|2022-04-15 18:30:00|13898.7||13898.7||13898.7||13896.7||17
1650047700000|2022-04-15 18:35:00|13897.7|13884.7|13891.7|13878.7|13897.7|13884.7|13890.7|13877.7|94
1650048000000|2022-04-15 18:40:00|13892.7|13877.7|13890.7|13880.7|13893.7|13881.7|13890.7|13877.7|63
1650048300000|2022-04-15 18:45:00|13890.2|13880.2|13889.2|13879.2|13890.2|13880.2|13889.2|13879.2|44
1650048600000|2022-04-15 18:50:00|13889.7|13879.7|13889.7|13879.7|13890.2|13880.2|13889.7|13879.7|17
1650048900000|2022-04-15 18:55:00|13890.2|13880.2|13890.7|13880.7|13891.2|13881.2|13889.7|13879.7|11
1650049200000|2022-04-15 19:00:00|13890.2|13880.2|13891.2|13881.2|13891.2|13881.2|13890.2|13880.2|10
1650049500000|2022-04-15 19:05:00|13891.7|13881.7|13892.2|13882.2|13893.2|13883.2|13890.7|13880.7|8
1650049800000|2022-04-15 19:10:00|||||||||2
1650050100000|2022-04-15 19:15:00|13892.7|13882.7|13892.2|13882.2|13894.2|13884.2|13892.2|13882.2|22
1650050400000|2022-04-15 19:20:00|13893.2|13883.2|13892.2|13882.2|13894.2|13884.2|13892.2|13882.2|4
1650050700000|2022-04-15 19:25:00|13893.2|13883.2|13893.7|13883.7|13894.2|13884.2|13892.2|13882.2|13
1650051000000|2022-04-15 19:30:00|13893.2|13883.2|13893.2|13883.2|13894.2|13884.2|13893.2|13883.2|2
1650051300000|2022-04-15 19:35:00|13894.2|13884.2|13894.2|13884.2|13895.7|13885.7|13893.2|13883.2|14
1650051600000|2022-04-15 19:40:00|13893.7|13883.7|13893.2|13883.2|13893.7|13883.7|13893.2|13883.2|8
1650051900000|2022-04-15 19:45:00|13893.7|13883.7|13895.2|13885.2|13895.2|13885.2|13893.2|13883.2|7
1650052200000|2022-04-15 19:50:00|13894.7|13884.7|13894.2|13884.2|13894.7|13884.7|13894.2|13884.2|1
1650052500000|2022-04-15 19:55:00|13893.7|13883.7|13894.2|13884.2|13894.2|13884.2|13893.7|13883.7|3
1650052800000|2022-04-15 20:00:00|13893.7|13883.7|13894.2|13884.2|13894.2|13884.2|13893.2|13883.2|23
1650053100000|2022-04-15 20:05:00|13893.7|13883.7|13895.2|13885.2|13895.2|13885.2|13893.7|13883.7|3
1650053400000|2022-04-15 20:10:00|13895.7|13885.7|13895.2|13885.2|13896.2|13886.2|13895.2|13885.2|14
1650053700000|2022-04-15 20:15:00|13894.7|13884.7|13893.2|13883.2|13894.7|13884.7|13893.2|13883.2|1
1650054000000|2022-04-15 20:20:00|13894.2|13884.2|13894.7|13884.7|13895.2|13885.2|13894.2|13884.2|6
1650054300000|2022-04-15 20:25:00|13894.2|13884.2|13894.2|13884.2|13894.2|13884.2|13893.7|13883.7|2
1650054600000|2022-04-15 20:30:00|13893.7|13883.7|13893.7|13883.7|13894.2|13884.2|13893.7|13883.7|8
1650054900000|2022-04-15 20:35:00|13894.7|13884.7|13894.7|13884.7|13895.2|13885.2|13894.7|13884.7|11
1650055200000|2022-04-15 20:40:00|13894.2|13884.2|13895.2|13885.2|13895.2|13885.2|13894.2|13884.2|7
1650055500000|2022-04-15 20:45:00|13894.2|13884.2|13894.2|13884.2|13894.7|13884.7|13893.7|13883.7|29
1650055800000|2022-04-15 20:50:00|13892.2|13882.2|13892.7|13882.7|13893.2|13883.2|13891.7|13881.7|31
1650056100000|2022-04-15 20:55:00|13893.2|13883.2|13889.7|13879.7|13895.7|13885.7|13889.7|13879.7|110
1650232800000|2022-04-17 22:00:00|13885.4|13861.4|13892.7|13868.7|13894|13870|13885.4|13861.4|0
1650233100000|2022-04-17 22:05:00|13893.3|13869.3|13903.2|13879.2|13906.9|13882.9|13892|13868|0
1650233400000|2022-04-17 22:10:00|13903.8|13879.8|13905.8|13881.8|13907.7|13883.7|13898.1|13874.1|0
1650233700000|2022-04-17 22:15:00|13907|13883|13901.2|13877.2|13907.7|13883.7|13899.9|13875.9|0
1650234000000|2022-04-17 22:20:00|13900.9|13876.9|13887.2|13863.2|13900.9|13876.9|13886.6|13862.6|0
1650234300000|2022-04-17 22:25:00|13887.9|13863.9|13888.4|13864.4|13892.2|13868.2|13886.6|13862.6|0
1650234600000|2022-04-17 22:30:00|13889.1|13865.1|13863.1|13839.1|13893.3|13869.3|13861.8|13837.8|0
1650234900000|2022-04-17 22:35:00|13863.4|13839.4|13862.7|13838.7|13868.8|13844.8|13861.8|13837.8|0
1650235200000|2022-04-17 22:40:00|13863.3|13839.3|13864.1|13840.1|13865.3|13841.3|13858.3|13834.3|0
1650235500000|2022-04-17 22:45:00|13864.4|13840.4|13851.5|13827.5|13866|13842|13850|13826|0
1650235800000|2022-04-17 22:50:00|13852.1|13828.1|13859.1|13835.1|13859.1|13835.1|13851.5|13827.5|0
1650236100000|2022-04-17 22:55:00|13858.8|13834.8|13859.1|13835.1|13859.1|13835.1|13856.6|13832.6|0
1650236400000|2022-04-17 23:00:00|13859.8|13835.8|13853.4|13829.4|13860.4|13836.4|13853.4|13829.4|0
1650236700000|2022-04-17 23:05:00|13854.1|13830.1|13835|13811|13854.7|13830.7|13834.4|13810.4|0
1650237000000|2022-04-17 23:10:00|13834.4|13810.4|13836.4|13812.4|13839.5|13815.5|13833.1|13809.1|0
1650237300000|2022-04-17 23:15:00|13835.8|13811.8|13836.5|13812.5|13839.1|13815.1|13834.5|13810.5|0
1650237600000|2022-04-17 23:20:00|13836.2|13812.2|13830.9|13806.9|13837.2|13813.2|13828.3|13804.3|0
1650237900000|2022-04-17 23:25:00|13829.6|13805.6|13824.5|13800.5|13830.9|13806.9|13824.5|13800.5|0
1650238200000|2022-04-17 23:30:00|13825.1|13801.1|13829.8|13805.8|13830.8|13806.8|13824.5|13800.5|0
1650238500000|2022-04-17 23:35:00|13829.5|13805.5|13827.7|13803.7|13830.8|13806.8|13827|13803|0
1650238800000|2022-04-17 23:40:00|13828|13804|13826.9|13802.9|13830.5|13806.5|13825.5|13801.5|0
1650239100000|2022-04-17 23:45:00|13827.5|13803.5|13821.3|13797.3|13828.8|13804.8|13819.4|13795.4|0
1650239400000|2022-04-17 23:50:00|13821.6|13797.6|13818.2|13794.2|13824.5|13800.5|13818.1|13794.1|0
1650239700000|2022-04-17 23:55:00|13819.5|13795.5|13820.6|13796.6|13824|13800|13818.2|13794.2|0
1650240000000|2022-04-18 00:00:00|13819.9|13795.9|13826|13802|13826|13802|13819|13795|0
1650240300000|2022-04-18 00:05:00|13826.6|13802.6|13830.6|13806.6|13832|13808|13823.5|13799.5|0
1650240600000|2022-04-18 00:10:00|13831.2|13807.2|13831.2|13807.2|13833.1|13809.1|13829.3|13805.3|0
1650240900000|2022-04-18 00:15:00|13835|13811|13835.5|13811.5|13842|13818|13834.3|13810.3|0
1650241200000|2022-04-18 00:20:00|13834.9|13810.9|13837.3|13813.3|13838|13814|13834.6|13810.6|0
1650241500000|2022-04-18 00:25:00|13837.6|13813.6|13836.1|13812.1|13838|13814|13833.5|13809.5|0
1650241800000|2022-04-18 00:30:00|13836|13812|13834.2|13810.2|13836|13812|13831.7|13807.7|0
1650242100000|2022-04-18 00:35:00|13833.9|13809.9|13835.5|13811.5|13835.5|13811.5|13831.7|13807.7|0
1650242400000|2022-04-18 00:40:00|13836.1|13812.1|13832.3|13808.3|13838|13814|13831|13807|0
1650242700000|2022-04-18 00:45:00|13831.7|13807.7|13855.7|13831.7|13855.7|13831.7|13828.5|13804.5|0
1650243000000|2022-04-18 00:50:00|13856|13832|13866.1|13842.1|13866.1|13842.1|13854.1|13830.1|0
1650243300000|2022-04-18 00:55:00|13865.5|13841.5|13882.9|13858.9|13884.2|13860.2|13864.2|13840.2|0
1650243600000|2022-04-18 01:00:00|13878.2|13868.2|13840.2|13830.2|13885.2|13875.2|13836.7|13826.7|4095
1650243900000|2022-04-18 01:05:00|13841.2|13831.2|13798.2|13788.2|13841.2|13831.2|13782.2|13772.2|4039
1650244200000|2022-04-18 01:10:00|13797.7|13787.7|13771.7|13761.7|13800.7|13790.7|13771.7|13761.7|3019
1650244500000|2022-04-18 01:15:00|13772.2|13762.2|13777.7|13767.7|13794.2|13784.2|13767.2|13757.2|3332
1650244800000|2022-04-18 01:20:00|13778.7|13768.7|13797.7|13787.7|13803.7|13793.7|13775.7|13765.7|2957
1650245100000|2022-04-18 01:25:00|13797.2|13787.2|13779.7|13769.7|13804.2|13794.2|13776.7|13766.7|4214
1650245400000|2022-04-18 01:30:00|13779.2|13769.2|13768.2|13758.2|13788.2|13778.2|13720.7|13710.7|22719
1650245700000|2022-04-18 01:35:00|13767.7|13757.7|13769.7|13759.7|13776.2|13766.2|13740.2|13730.2|7942
1650246000000|2022-04-18 01:40:00|13769.2|13759.2|13706.7|13696.7|13771.7|13761.7|13704.7|13694.7|7685
1650246300000|2022-04-18 01:45:00|13707.7|13697.7|13725.7|13715.7|13749.7|13739.7|13678.7|13668.7|7014
1650246600000|2022-04-18 01:50:00|13724.7|13714.7|13716.7|13706.7|13734.7|13724.7|13697.7|13687.7|5179
1650246900000|2022-04-18 01:55:00|13715.7|13705.7|13727.7|13717.7|13731.7|13721.7|13695.7|13685.7|4947
1650247200000|2022-04-18 02:00:00|13733.7|13723.7|13700.7|13690.7|13750.7|13740.7|13699.7|13689.7|5670
1650247500000|2022-04-18 02:05:00|13699.7|13689.7|13691.5|13681.5|13711.7|13701.7|13684.5|13674.5|3591
1650247800000|2022-04-18 02:10:00|13689.5|13679.5|13704.5|13694.5|13707.5|13697.5|13686.5|13676.5|2760
1650248100000|2022-04-18 02:15:00|13702.5|13692.5|13668.5|13658.5|13708.5|13698.5|13659.5|13649.5|5913
1650248400000|2022-04-18 02:20:00|13669.5|13659.5|13692.5|13682.5|13692.5|13682.5|13649.5|13639.5|4316
1650248700000|2022-04-18 02:25:00|13691.5|13681.5|13698.5|13688.5|13713.5|13703.5|13687.5|13677.5|3135
1650249000000|2022-04-18 02:30:00|13699.5|13689.5|13689.5|13679.5|13703.5|13693.5|13674.5|13664.5|3174
1650249300000|2022-04-18 02:35:00|13688.5|13678.5|13725.5|13715.5|13734.5|13724.5|13681.5|13671.5|4204
1650249600000|2022-04-18 02:40:00|13727.5|13717.5|13747.5|13737.5|13748.5|13738.5|13703.5|13693.5|2539
1650249900000|2022-04-18 02:45:00|13748.5|13738.5|13749.5|13739.5|13753.5|13743.5|13731.5|13721.5|3202
1650250200000|2022-04-18 02:50:00|13747.5|13737.5|13727.5|13717.5|13753.5|13743.5|13718.5|13708.5|2051
1650250500000|2022-04-18 02:55:00|13726.5|13716.5|13700.5|13690.5|13726.5|13716.5|13695.5|13685.5|2339
1650250800000|2022-04-18 03:00:00|13699.5|13689.5|13719.5|13709.5|13736.5|13726.5|13697.5|13687.5|1746
1650251100000|2022-04-18 03:05:00|13718.5|13708.5|13689.5|13679.5|13721.5|13711.5|13681.5|13671.5|3649
1650251400000|2022-04-18 03:10:00|13688.5|13678.5|13691.5|13681.5|13696.5|13686.5|13677.5|13667.5|2594
1650251700000|2022-04-18 03:15:00|13690.5|13680.5|13701.5|13691.5|13707.5|13697.5|13689.5|13679.5|981
1650252000000|2022-04-18 03:20:00|13700.5|13690.5|13680.5|13670.5|13707.5|13697.5|13680.5|13670.5|996
1650252300000|2022-04-18 03:25:00|13681.5|13671.5|13698.5|13688.5|13703.5|13693.5|13681.5|13671.5|862
1650252600000|2022-04-18 03:30:00|13700.5|13690.5|13701.5|13691.5|13702.5|13692.5|13691.5|13681.5|380
1650252900000|2022-04-18 03:35:00|13700.5|13690.5|13697.5|13687.5|13707.5|13697.5|13697.5|13687.5|334
1650253200000|2022-04-18 03:40:00|13698.5|13688.5|13700.5|13690.5|13702.5|13692.5|13697.5|13687.5|336
1650253500000|2022-04-18 03:45:00|13699.5|13689.5|13706.5|13696.5|13707.5|13697.5|13699.5|13689.5|122
1650253800000|2022-04-18 03:50:00|13705.5|13695.5|13708.5|13698.5|13708.5|13698.5|13705.5|13695.5|87
1650254100000|2022-04-18 03:55:00|13709.5|13699.5|13709.5|13699.5|13710.5|13700.5|13708.5|13698.5|144
1650254400000|2022-04-18 04:00:00|13708.5|13698.5|13708.5|13698.5|13712.5|13702.5|13705.5|13695.5|299
1650254700000|2022-04-18 04:05:00|13707.5|13697.5|13707.5|13697.5|13709.5|13699.5|13707.5|13697.5|95
1650255000000|2022-04-18 04:10:00|13708.5|13698.5|13707.5|13697.5|13710.5|13700.5|13707.5|13697.5|128
1650255300000|2022-04-18 04:15:00|13708.5|13698.5|13708.5|13698.5|13710.5|13700.5|13706.5|13696.5|223
1650255600000|2022-04-18 04:20:00|13707.5|13697.5|13709.5|13699.5|13709.5|13699.5|13707.5|13697.5|77
1650255900000|2022-04-18 04:25:00|13710.5|13700.5|13716.5|13706.5|13720.5|13710.5|13709.5|13699.5|530
1650256200000|2022-04-18 04:30:00|13715.5|13705.5|13712.5|13702.5|13720.5|13710.5|13712.5|13702.5|220
1650256500000|2022-04-18 04:35:00|13711.5|13701.5|13712.5|13702.5|13713.5|13703.5|13708.5|13698.5|151
1650256800000|2022-04-18 04:40:00|13713.5|13703.5|13714.5|13704.5|13715.5|13705.5|13711.5|13701.5|108
1650257100000|2022-04-18 04:45:00|13713.5|13703.5|13714.5|13704.5|13715.5|13705.5|13712.5|13702.5|82
1650257400000|2022-04-18 04:50:00|13716.5|13706.5|13715.5|13705.5|13717.5|13707.5|13711.5|13701.5|149
1650257700000|2022-04-18 04:55:00|13714.5|13704.5|13713.5|13703.5|13714.5|13704.5|13713.5|13703.5|17
1650258000000|2022-04-18 05:00:00|13714.5|13704.5|13729.5|13719.5|13739.5|13729.5|13707.5|13697.5|3853
1650258300000|2022-04-18 05:05:00|13730.5|13720.5|13729.5|13719.5|13739.5|13729.5|13720.5|13710.5|1910
1650258600000|2022-04-18 05:10:00|13730.5|13720.5|13693.5|13683.5|13731.5|13721.5|13692.5|13682.5|2191
1650258900000|2022-04-18 05:15:00|13692.5|13682.5|13700.5|13690.5|13700.5|13690.5|13675.5|13665.5|2279
1650259200000|2022-04-18 05:20:00|13699.5|13689.5|13717.5|13707.5|13719.5|13709.5|13699.5|13689.5|1815
1650259500000|2022-04-18 05:25:00|13718.5|13708.5|13719.5|13709.5|13727.5|13717.5|13707.5|13697.5|1452
1650259800000|2022-04-18 05:30:00|13718.5|13708.5|13716.5|13706.5|13733.5|13723.5|13713.5|13703.5|1918
1650260100000|2022-04-18 05:35:00|13717.5|13707.5|13744.5|13734.5|13746.5|13736.5|13710.5|13700.5|1529
1650260400000|2022-04-18 05:40:00|13745.5|13735.5|13728.5|13718.5|13757.5|13747.5|13727.5|13717.5|2736
1650260700000|2022-04-18 05:45:00|13727.5|13717.5|13727.5|13717.5|13737.5|13727.5|13724.5|13714.5|1182
1650261000000|2022-04-18 05:50:00|13728.5|13718.5|13723.5|13713.5|13735.5|13725.5|13717.5|13707.5|1179
1650261300000|2022-04-18 05:55:00|13724.5|13714.5|13715.5|13705.5|13732.5|13722.5|13711.5|13701.5|2013
1650261600000|2022-04-18 06:00:00|13716.5|13706.5|13727.5|13717.5|13745.5|13735.5|13716.5|13706.5|1740
1650261900000|2022-04-18 06:05:00|13730.5|13720.5|13722.5|13712.5|13734.5|13724.5|13717.5|13707.5|1308
1650262200000|2022-04-18 06:10:00|13721.5|13711.5|13723.5|13713.5|13739.5|13729.5|13720.5|13710.5|1216
1650262500000|2022-04-18 06:15:00|13722.5|13712.5|13710.5|13700.5|13729.5|13719.5|13708.5|13698.5|1333
1650262800000|2022-04-18 06:20:00|13708.5|13698.5|13698.5|13688.5|13721.5|13711.5|13696.5|13686.5|1241
1650263100000|2022-04-18 06:25:00|13699.5|13689.5|13703.5|13693.5|13709.5|13699.5|13690.5|13680.5|1633
1650263400000|2022-04-18 06:30:00|13704.5|13694.5|13688.5|13678.5|13715.5|13705.5|13688.5|13678.5|1391
1650263700000|2022-04-18 06:35:00|13689.5|13679.5|13717.5|13707.5|13719.5|13709.5|13688.5|13678.5|1206
1650264000000|2022-04-18 06:40:00|13718.5|13708.5|13710.5|13700.5|13726.5|13716.5|13710.5|13700.5|1141
1650264300000|2022-04-18 06:45:00|13714.5|13704.5|13721.5|13711.5|13724.5|13714.5|13710.5|13700.5|1752
1650264600000|2022-04-18 06:50:00|13722.5|13712.5|13737.5|13727.5|13738.5|13728.5|13721.5|13711.5|1597
1650264900000|2022-04-18 06:55:00|13739.5|13729.5|13740.5|13730.5|13755.5|13745.5|13736.5|13726.5|2434
1650265200000|2022-04-18 07:00:00|13742.5|13731.5|13737.5|13726.5|13743.5|13731.5|13730.5|13718.5|639
1650265500000|2022-04-18 07:05:00|13738.5|13727.5|13733.5|13721.5|13739.5|13727.5|13727.5|13715.5|362
1650265800000|2022-04-18 07:10:00|13734.5|13722.5|13737.5|13725.5|13740.5|13728.5|13732.5|13720.5|696
1650266100000|2022-04-18 07:15:00|13736.5|13726.5|13739.5|13728.5|13739.5|13728.5|13734.5|13723.5|140
1650266400000|2022-04-18 07:20:00|13740.5|13729.5|13739.5|13728.5|13742.5|13731.5|13738.5|13726.5|251
1650266700000|2022-04-18 07:25:00|13740.5|13729.5|13739.5|13727.5|13743.5|13732.5|13737.5|13726.5|299
1650267000000|2022-04-18 07:30:00|13740.5|13728.5|13736.5|13724.5|13741.5|13729.5|13735.5|13724.5|352
1650267300000|2022-04-18 07:35:00|13737.5|13725.5|13732.5|13720.5|13739.5|13727.5|13728.5|13716.5|832
1650267600000|2022-04-18 07:40:00|13733.5|13721.5|13729.5|13717.5|13734.5|13722.5|13723.5|13711.5|1010
1650267900000|2022-04-18 07:45:00|13730.5|13723.5|13727.5|13715.5|13736.5|13723.5|13725.5|13713.5|778
1650268200000|2022-04-18 07:50:00|13728.5|13718.5|13732.5|13720.5|13735.5|13723.5|13726.5|13714.5|566
1650268500000|2022-04-18 07:55:00|13733.5|13721.5|13730.5|13717.5|13737.5|13725.5|13728.5|13716.5|453
1650268800000|2022-04-18 08:00:00|13729.5|13718.5|13738.5|13727.5|13744.5|13732.5|13728.5|13717.5|694
1650269100000|2022-04-18 08:05:00|13739.5|13726.5|13734.5|13722.5|13739.5|13727.5|13733.5|13721.5|438
1650269400000|2022-04-18 08:10:00|13735.5|13721.5|13736.5|13724.5|13740.5|13728.5|13733.5|13721.5|657
1650269700000|2022-04-18 08:15:00|13737.5|13725.5|13726.5|13714.5|13743.5|13731.5|13726.5|13713.5|1571
1650270000000|2022-04-18 08:20:00|13727.5|13713.5|13753.5|13742.5|13761.5|13750.5|13727.5|13713.5|794
1650270300000|2022-04-18 08:25:00|13754.5|13739.5|13733.5|13721.5|13754.5|13741.5|13730.5|13719.5|1376
1650270600000|2022-04-18 08:30:00|13747.3|13723.3|13746.7|13722.7|13747.9|13723.9|13745.4|13721.4|0
1650270900000|2022-04-18 08:35:00|13747|13723|13746.7|13722.7|13747.9|13723.9|13745.1|13721.1|920
1650271200000|2022-04-18 08:40:00|13746.1|13722.1|13751.6|13727.6|13751.6|13727.6|13746.1|13722.1|0
1650271500000|2022-04-18 08:45:00|13751.3|13727.3|13751.3|13727.3|13751.6|13727.6|13750.4|13726.4|0
1650271800000|2022-04-18 08:50:00|13751.6|13727.6|13746.9|13722.9|13751.6|13727.6|13746.6|13722.6|0
1650272100000|2022-04-18 08:55:00|13746.6|13722.6|13744.7|13720.7|13747.2|13723.2|13744.1|13720.1|0
1650272400000|2022-04-18 09:00:00|13723.5|13716.5|13730.5|13719.5|13731.5|13720.5|13723.5|13715.5|289
1650272700000|2022-04-18 09:05:00|13729.5|13717.5|13732.5|13721.5|13736.5|13724.5|13727.5|13716.5|137
1650273000000|2022-04-18 09:10:00|13733.5|13722.5|13735.5|13724.5|13735.5|13724.5|13733.5|13720.5|57
1650273300000|2022-04-18 09:15:00|13734.5|13723.5|13732.5|13721.5|13735.5|13724.5|13731.5|13720.5|59
1650273600000|2022-04-18 09:20:00|13731.5|13720.5|13725.5|13714.5|13731.5|13720.5|13723.5|13712.5|126
1650273900000|2022-04-18 09:25:00|13724.5|13713.5|13733.5|13722.5|13733.5|13722.5|13724.5|13713.5|35
1650274200000|2022-04-18 09:30:00|13734.5|13723.5|13730.5|13719.5|13734.5|13723.5|13728.5|13717.5|72
1650274500000|2022-04-18 09:35:00|13731.5|13720.5|13739.5|13727.5|13745.5|13733.5|13731.5|13720.5|125
1650274800000|2022-04-18 09:40:00|13738.5|13728.5|13737.5|13726.5|13740.5|13729.5|13737.5|13725.5|41
1650275100000|2022-04-18 09:45:00|13738.5|13727.5|13736.5|13725.5|13740.5|13729.5|13736.5|13724.5|81
1650275400000|2022-04-18 09:50:00|13737.5|13726.5|13738.5|13727.5|13738.5|13727.5|13737.5|13726.5|16
1650275700000|2022-04-18 09:55:00|13739.5|13728.5|13739.5|13727.5|13741.5|13729.5|13738.5|13727.5|19
1650276000000|2022-04-18 10:00:00|13738.5|13728.5|13741.5|13729.5|13741.5|13729.5|13738.5|13727.5|11
1650276300000|2022-04-18 10:05:00|13742.5|13730.5|13743.5|13732.5|13743.5|13732.5|13741.5|13730.5|40
1650276600000|2022-04-18 10:10:00|13742.5|13731.5|13741.5|13729.5|13742.5|13731.5|13740.5|13729.5|9
1650276900000|2022-04-18 10:15:00|||||||||2
1650277200000|2022-04-18 10:20:00|13742.5|13730.5|13742.5|13731.5|13744.5|13732.5|13742.5|13730.5|38
1650277500000|2022-04-18 10:25:00|13743.5|13732.5|13744.5|13732.5|13745.5|13733.5|13743.5|13731.5|4
1650277800000|2022-04-18 10:30:00|13743.5|13731.5|13739.5|13727.5|13743.5|13731.5|13739.5|13727.5|20
1650278100000|2022-04-18 10:35:00|13738.5|13726.5|13737.5|13725.5|13738.5|13726.5|13736.5|13725.5|27
1650278400000|2022-04-18 10:40:00|13736.5|13724.5|13742.5|13731.5|13742.5|13731.5|13736.5|13724.5|51
1650278700000|2022-04-18 10:45:00|13741.5|13730.5|13741.5|13730.5|13742.5|13730.5|13741.5|13730.5|1
1650279000000|2022-04-18 10:50:00|13742.5|13731.5|13739.5|13728.5|13743.5|13731.5|13739.5|13728.5|10
1650279300000|2022-04-18 10:55:00|13740.5|13730.5|13743.5|13731.5|13743.5|13732.5|13739.5|13728.5|44
1650279600000|2022-04-18 11:00:00|13745.5|13732.5|13747.5|13736.5|13751.5|13740.5|13745.5|13732.5|102
1650279900000|2022-04-18 11:05:00|13748.5|13735.5|13751.5|13740.5|13753.5|13741.5|13748.5|13735.5|55
1650280200000|2022-04-18 11:10:00|13752.5|13741.5|13759.5|13748.5|13759.5|13748.5|13751.5|13740.5|103
1650280500000|2022-04-18 11:15:00|13760.5|13749.5|13754.5|13742.5|13763.5|13752.5|13754.5|13742.5|134
1650280800000|2022-04-18 11:20:00|13753.5|13741.5|13752.5|13741.5|13755.5|13743.5|13750.5|13739.5|30
1650281100000|2022-04-18 11:25:00|13751.5|13740.5|13752.5|13740.5|13752.5|13740.5|13750.5|13739.5|34
1650281400000|2022-04-18 11:30:00|13753.5|13741.5|13749.5|13738.5|13754.5|13743.5|13748.5|13737.5|40
1650281700000|2022-04-18 11:35:00|13748.5|13737.5|13748.5|13736.5|13748.5|13737.5|13744.5|13733.5|166
1650282000000|2022-04-18 11:40:00|13749.5|13734.5|13744.5|13733.5|13749.5|13734.5|13742.5|13731.5|106
1650282300000|2022-04-18 11:45:00|13745.5|13734.5|13739.5|13728.5|13745.5|13734.5|13739.5|13728.5|50
1650282600000|2022-04-18 11:50:00|13740.5|13729.5|13739.5|13728.5|13740.5|13729.5|13737.5|13725.5|83
1650282900000|2022-04-18 11:55:00|13738.5|13727.5|13737.5|13725.5|13738.5|13727.5|13737.5|13725.5|47
1650283200000|2022-04-18 12:00:00|13736.5|13726.5|13735.5|13723.5|13737.5|13726.5|13734.5|13722.5|71
1650283500000|2022-04-18 12:05:00|13734.5|13724.5|13727.5|13716.5|13736.5|13725.5|13727.5|13715.5|129
1650283800000|2022-04-18 12:10:00|13728.5|13715.5|13726.5|13715.5|13729.5|13718.5|13725.5|13714.5|58
1650284100000|2022-04-18 12:15:00|13727.5|13714.5|13733.5|13721.5|13733.5|13722.5|13727.5|13714.5|83
1650284400000|2022-04-18 12:20:00|13732.5|13722.5|13732.5|13719.5|13733.5|13722.5|13731.5|13719.5|23
1650284700000|2022-04-18 12:25:00|13731.5|13721.5|13734.5|13723.5|13734.5|13723.5|13731.5|13719.5|18
1650285000000|2022-04-18 12:30:00|13733.5|13722.5|13735.5|13724.5|13735.5|13724.5|13732.5|13721.5|80
1650285300000|2022-04-18 12:35:00|13736.5|13725.5|13740.5|13728.5|13742.5|13731.5|13736.5|13725.5|41
1650285600000|2022-04-18 12:40:00|13739.5|13729.5|13737.5|13725.5|13739.5|13729.5|13737.5|13725.5|26
1650285900000|2022-04-18 12:45:00|13735.5|13723.5|13735.5|13724.5|13736.5|13725.5|13735.5|13723.5|75
1650286200000|2022-04-18 12:50:00|13736.5|13725.5|13733.5|13722.5|13736.5|13725.5|13733.5|13722.5|59
1650286500000|2022-04-18 12:55:00|13734.5|13723.5|13733.5|13722.5|13737.5|13725.5|13733.5|13722.5|147
1650286800000|2022-04-18 13:00:00|13734.5|13723.5|13740.5|13728.5|13740.5|13729.5|13732.5|13721.5|272
1650287100000|2022-04-18 13:05:00|13741.5|13729.5|13742.5|13731.5|13744.5|13733.5|13738.5|13727.5|154
1650287400000|2022-04-18 13:10:00|13743.5|13730.5|13739.5|13728.5|13743.5|13731.5|13738.5|13727.5|166
1650287700000|2022-04-18 13:15:00|13740.5|13729.5|13738.5|13726.5|13743.5|13732.5|13735.5|13724.5|97
1650288000000|2022-04-18 13:20:00|13737.5|13725.5|13740.5|13727.5|13740.5|13728.5|13737.5|13725.5|31
1650288300000|2022-04-18 13:25:00|13739.5|13726.5|13743.5|13730.5|13744.5|13733.5|13732.5|13721.5|171
1650288600000|2022-04-18 13:30:00|13742.5|13731.5|13749.5|13737.5|13758.5|13747.5|13742.5|13730.5|633
1650288900000|2022-04-18 13:35:00|13748.5|13738.5|13748.5|13736.5|13758.5|13746.5|13745.5|13733.5|516
1650289200000|2022-04-18 13:40:00|13747.5|13735.5|13749.5|13737.5|13753.5|13742.5|13742.5|13730.5|253
1650289500000|2022-04-18 13:45:00|13748.5|13736.5|13748.5|13737.5|13749.5|13738.5|13741.5|13729.5|128
1650289800000|2022-04-18 13:50:00|13749.5|13738.5|13742.5|13730.5|13750.5|13739.5|13735.5|13723.5|254
1650290100000|2022-04-18 13:55:00|13743.5|13729.5|13740.5|13729.5|13743.5|13729.5|13735.5|13723.5|222
1650290400000|2022-04-18 14:00:00|13741.5|13728.5|13752.5|13740.5|13753.5|13741.5|13733.5|13721.5|412
1650290700000|2022-04-18 14:05:00|13751.5|13741.5|13743.5|13731.5|13753.5|13741.5|13743.5|13731.5|361
1650291000000|2022-04-18 14:10:00|13744.5|13732.5|13757.5|13746.5|13758.5|13746.5|13737.5|13725.5|225
1650291300000|2022-04-18 14:15:00|13758.5|13747.5|13764.5|13752.5|13769.5|13758.5|13755.5|13744.5|474
1650291600000|2022-04-18 14:20:00|13763.5|13751.5|13778.5|13767.5|13778.5|13767.5|13759.5|13748.5|248
1650291900000|2022-04-18 14:25:00|13779.5|13768.5|13776.5|13765.5|13781.5|13770.5|13774.5|13762.5|357
1650292200000|2022-04-18 14:30:00|13778.5|13766.5|13775.5|13763.5|13779.5|13767.5|13770.5|13759.5|206
1650292500000|2022-04-18 14:35:00|13776.5|13764.5|13781.5|13770.5|13782.5|13770.5|13771.5|13760.5|348
1650292800000|2022-04-18 14:40:00|13782.5|13771.5|13783.5|13772.5|13786.5|13775.5|13780.5|13769.5|307
1650293100000|2022-04-18 14:45:00|13784.5|13773.5|13781.5|13770.5|13786.5|13774.5|13780.5|13768.5|245
1650293400000|2022-04-18 14:50:00|13782.5|13771.5|13775.5|13764.5|13783.5|13772.5|13775.5|13763.5|195
1650293700000|2022-04-18 14:55:00|13774.5|13763.5|13778.5|13767.5|13779.5|13768.5|13773.5|13761.5|215
1650294000000|2022-04-18 15:00:00|13777.5|13766.5|13781.5|13770.5|13783.5|13771.5|13775.5|13763.5|207
1650294300000|2022-04-18 15:05:00|13782.5|13771.5|13782.5|13770.5|13786.5|13774.5|13781.5|13769.5|389
1650294600000|2022-04-18 15:10:00|13781.5|13769.5|13783.5|13772.5|13783.5|13772.5|13777.5|13766.5|123
1650294900000|2022-04-18 15:15:00|13782.5|13771.5|13779.5|13768.5|13782.5|13771.5|13776.5|13765.5|169
1650295200000|2022-04-18 15:20:00|13780.5|13766.5|13769.5|13758.5|13780.5|13766.5|13769.5|13758.5|186
1650295500000|2022-04-18 15:25:00|13768.5|13757.5|13771.5|13760.5|13774.5|13763.5|13767.5|13755.5|253
1650295800000|2022-04-18 15:30:00|13772.5|13759.5|13769.5|13758.5|13774.5|13763.5|13764.5|13753.5|178
1650296100000|2022-04-18 15:35:00|13768.5|13755.5|13768.5|13757.5|13770.5|13759.5|13766.5|13755.5|182
1650296400000|2022-04-18 15:40:00|13767.5|13756.5|13770.5|13758.5|13770.5|13759.5|13764.5|13753.5|243
1650296700000|2022-04-18 15:45:00|13769.5|13757.5|13762.5|13751.5|13770.5|13758.5|13761.5|13750.5|174
1650297000000|2022-04-18 15:50:00|13763.5|13750.5|13770.5|13758.5|13770.5|13758.5|13761.5|13750.5|159
1650297300000|2022-04-18 15:55:00|13769.5|13760.5|13771.5|13760.5|13772.5|13761.5|13768.5|13757.5|163
1650297600000|2022-04-18 16:00:00|13773.5|13762.5|13776.5|13765.5|13776.5|13765.5|13771.5|13759.5|245
1650297900000|2022-04-18 16:05:00|13777.5|13766.5|13778.5|13767.5|13782.5|13771.5|13773.5|13762.5|364
1650298200000|2022-04-18 16:10:00|13779.5|13766.5|13764.5|13753.5|13779.5|13766.5|13764.5|13753.5|170
1650298500000|2022-04-18 16:15:00|13763.5|13752.5|13759.5|13747.5|13766.5|13754.5|13758.5|13747.5|219
1650298800000|2022-04-18 16:20:00|13760.5|13748.5|13762.5|13751.5|13762.5|13751.5|13756.5|13744.5|186
1650299100000|2022-04-18 16:25:00|13760.5|13749.5|13761.5|13750.5|13761.5|13750.5|13758.5|13747.5|170
1650299400000|2022-04-18 16:30:00|13762.5|13751.5|13761.5|13750.5|13763.5|13751.5|13759.5|13748.5|109
1650299700000|2022-04-18 16:35:00|13762.5|13751.5|13764.5|13752.5|13765.5|13754.5|13761.5|13750.5|201
1650300000000|2022-04-18 16:40:00|13763.5|13753.5|13768.5|13756.5|13768.5|13756.5|13760.5|13749.5|121
1650300300000|2022-04-18 16:45:00|13767.5|13757.5|13770.5|13758.5|13770.5|13759.5|13767.5|13755.5|145
1650300600000|2022-04-18 16:50:00|13771.5|13759.5|13775.5|13763.5|13779.5|13768.5|13771.5|13759.5|284
1650300900000|2022-04-18 16:55:00|13774.5|13762.5|13777.5|13766.5|13779.5|13768.5|13773.5|13762.5|90
1650301200000|2022-04-18 17:00:00|13775.5|13765.5|13776.5|13764.5|13777.5|13765.5|13772.5|13761.5|173
1650301500000|2022-04-18 17:05:00|13775.5|13765.5|13783.5|13772.5|13783.5|13772.5|13775.5|13764.5|146
1650301800000|2022-04-18 17:10:00|13782.5|13771.5|13781.5|13770.5|13786.5|13775.5|13781.5|13770.5|154
1650302100000|2022-04-18 17:15:00|13780.5|13769.5|13776.5|13764.5|13780.5|13769.5|13775.5|13763.5|218
1650302400000|2022-04-18 17:20:00|13775.5|13765.5|13779.5|13767.5|13781.5|13769.5|13775.5|13765.5|143
1650302700000|2022-04-18 17:25:00|13778.5|13766.5|13781.5|13769.5|13781.5|13769.5|13776.5|13765.5|129
1650303000000|2022-04-18 17:30:00|13780.5|13768.5|13793.5|13781.5|13793.5|13781.5|13780.5|13768.5|238
1650303300000|2022-04-18 17:35:00|13792.5|13782.5|13801.5|13789.5|13801.5|13789.5|13792.5|13781.5|159
1650303600000|2022-04-18 17:40:00|13802.5|13790.5|13800.5|13788.5|13803.5|13791.5|13797.5|13786.5|137
1650303900000|2022-04-18 17:45:00|13799.5|13787.5|13801.5|13789.5|13801.5|13790.5|13792.5|13780.5|232
1650304200000|2022-04-18 17:50:00|13800.5|13788.5|13802.5|13790.5|13803.5|13791.5|13797.5|13786.5|160
1650304500000|2022-04-18 17:55:00|13801.5|13791.5|13801.5|13789.5|13807.5|13795.5|13799.5|13787.5|301
1650304800000|2022-04-18 18:00:00|13802.5|13788.5|13800.5|13788.5|13803.5|13792.5|13798.5|13787.5|241
1650305100000|2022-04-18 18:05:00|13799.5|13787.5|13796.5|13784.5|13800.5|13788.5|13794.5|13782.5|158
1650305400000|2022-04-18 18:10:00|13795.5|13783.5|13792.5|13781.5|13796.5|13785.5|13791.5|13780.5|145
1650305700000|2022-04-18 18:15:00|13793.5|13782.5|13785.5|13772.5|13797.5|13786.5|13781.5|13769.5|650
1650306000000|2022-04-18 18:20:00|13784.5|13773.5|13796.5|13785.5|13796.5|13785.5|13784.5|13772.5|187
1650306300000|2022-04-18 18:25:00|13797.5|13786.5|13793.5|13781.5|13799.5|13788.5|13789.5|13777.5|293
1650306600000|2022-04-18 18:30:00|13794.5|13782.5|13795.5|13784.5|13796.5|13785.5|13792.5|13780.5|213
1650306900000|2022-04-18 18:35:00|13796.5|13785.5|13797.5|13786.5|13801.5|13790.5|13795.5|13784.5|232
1650307200000|2022-04-18 18:40:00|13796.5|13785.5|13792.5|13782.5|13799.5|13788.5|13792.5|13780.5|157
1650307500000|2022-04-18 18:45:00|13791.5|13781.5|13789|13779|13791.5|13781.5|13783.5|13773.5|315
1650307800000|2022-04-18 18:50:00|13788|13778|13790|13780|13793|13783|13788|13778|173
1650308100000|2022-04-18 18:55:00|13789.5|13779.5|13784.5|13774.5|13791|13781|13784|13774|332
1650308400000|2022-04-18 19:00:00|13785|13775|13776|13766|13787|13777|13776|13766|236
1650308700000|2022-04-18 19:05:00|13777|13767|13777.5|13767.5|13781|13771|13776|13766|444
1650309000000|2022-04-18 19:10:00|13778|13768|13778.5|13768.5|13782|13772|13775|13765|377
1650309300000|2022-04-18 19:15:00|13778|13768|13775|13765|13781|13771|13772.5|13762.5|317
1650309600000|2022-04-18 19:20:00|13774.5|13764.5|13773|13763|13780|13770|13771.5|13761.5|398
1650309900000|2022-04-18 19:25:00|13772.5|13762.5|13774.5|13764.5|13775.5|13765.5|13771.5|13761.5|380
1650310200000|2022-04-18 19:30:00|13774|13764|13766|13756|13774.5|13764.5|13764|13754|392
1650310500000|2022-04-18 19:35:00|13764.5|13754.5|13762|13752|13766|13756|13761|13751|93
1650310800000|2022-04-18 19:40:00|13761.5|13751.5|13761|13751|13766|13756|13759|13749|211
1650311100000|2022-04-18 19:45:00|13760.5|13750.5|13753.5|13743.5|13760.5|13750.5|13752|13742|277
1650311400000|2022-04-18 19:50:00|13753|13743|13760|13750|13761.5|13751.5|13750|13740|163
1650311700000|2022-04-18 19:55:00|13759.5|13749.5|13769|13759|13769|13759|13758.5|13748.5|209
1650312000000|2022-04-18 20:00:00|13770|13760|13781|13771|13781|13771|13769.5|13759.5|146
1650312300000|2022-04-18 20:05:00|13780.5|13770.5|13782.5|13772.5|13785|13775|13778.5|13768.5|132
1650312600000|2022-04-18 20:10:00|13783|13773|13784|13774|13785|13775|13782|13772|45
1650312900000|2022-04-18 20:15:00|13784.5|13774.5|13786.5|13776.5|13788|13778|13784.5|13774.5|77
1650313200000|2022-04-18 20:20:00|13787|13777|13786.5|13776.5|13788|13778|13786.5|13776.5|8
1650313500000|2022-04-18 20:25:00|13785.5|13775.5|13783.5|13773.5|13785.5|13775.5|13782|13772|44
1650313800000|2022-04-18 20:30:00|13783|13773|13782.5|13772.5|13783.5|13773.5|13782|13772|8
1650314100000|2022-04-18 20:35:00|13783|13773|13783.5|13773.5|13783.5|13773.5|13783|13773|3
1650314400000|2022-04-18 20:40:00|13784.5|13774.5|13784|13774|13784.5|13774.5|13784|13774|19
1650314700000|2022-04-18 20:45:00|13783.5|13773.5|13786.5|13776.5|13786.5|13776.5|13783.5|13773.5|27
1650315000000|2022-04-18 20:50:00|13786|13776|13786.5|13776.5|13786.5|13776.5|13786|13776|5
1650315300000|2022-04-18 20:55:00|13786|13776|13788.5|13778.5|13788.5|13778.5|13785.5|13775.5|91
1650315600000|2022-04-18 21:00:00|13789|13779|13789.5|13779.5|13790|13780|13788.5|13778.5|8
1650315900000|2022-04-18 21:05:00|13789|13779|13789|13779|13789|13779|13788.5|13778.5|1
1650316200000|2022-04-18 21:10:00|13788.5|13778.5|13790.5|13780.5|13793|13783|13788.5|13778.5|10
1650316500000|2022-04-18 21:15:00|13787.7|13763.7|13786.8|13762.8|13787.8|13763.8|13786.5|13762.5|0
1650316800000|2022-04-18 21:20:00|13786.7|13762.7|13788.7|13764.7|13788.7|13764.7|13786.7|13762.7|0
1650317100000|2022-04-18 21:25:00|13788.6|13764.6|13786.8|13762.8|13788.6|13764.6|13786.8|13762.8|0
1650317400000|2022-04-18 21:30:00|13786.9|13762.9|13786.9|13762.9|13786.9|13762.9|13786.6|13762.6|0
1650317700000|2022-04-18 21:35:00|13787.2|13763.2|13788.5|13764.5|13788.5|13764.5|13787|13763|0
1650318000000|2022-04-18 21:40:00|13788.7|13764.7|13789.3|13765.3|13789.5|13765.5|13788.3|13764.3|0
1650318300000|2022-04-18 21:45:00|13789.5|13765.5|13788.7|13764.7|13789.9|13765.9|13788.7|13764.7|0
1650318600000|2022-04-18 21:50:00|13789.4|13765.4|13789.9|13765.9|13790.8|13766.8|13788.7|13764.7|0
1650318900000|2022-04-18 21:55:00|13789.5|13765.5|13789.6|13765.6|13791|13767|13789.5|13765.5|0
1650319200000|2022-04-18 22:00:00|13785.8|13761.8|13789.2|13765.2|13791.4|13767.4|13784.9|13760.9|0
1650319500000|2022-04-18 22:05:00|13789.9|13765.9|13784.2|13760.2|13789.9|13765.9|13784.2|13760.2|0
1650319800000|2022-04-18 22:10:00|13783.6|13759.6|13787.4|13763.4|13788|13764|13783|13759|0
1650320100000|2022-04-18 22:15:00|13787.7|13763.7|13785.5|13761.5|13789.2|13765.2|13784.2|13760.2|0
1650320400000|2022-04-18 22:20:00|13786.1|13762.1|13789.2|13765.2|13789.2|13765.2|13785.5|13761.5|0
1650320700000|2022-04-18 22:25:00|13789.9|13765.9|13791.1|13767.1|13791.8|13767.8|13789.2|13765.2|0
1650321000000|2022-04-18 22:30:00|13791.8|13767.8|13794.9|13770.9|13797.4|13773.4|13791.1|13767.1|0
1650321300000|2022-04-18 22:35:00|13794.3|13770.3|13792.9|13768.9|13796.8|13772.8|13792.4|13768.4|0
1650321600000|2022-04-18 22:40:00|13792.6|13768.6|13791.7|13767.7|13794.2|13770.2|13791|13767|0
1650321900000|2022-04-18 22:45:00|13791|13767|13791.7|13767.7|13792.3|13768.3|13790.4|13766.4|0
1650322200000|2022-04-18 22:50:00|13792.3|13768.3|13790.4|13766.4|13792.3|13768.3|13790.4|13766.4|0
1650322500000|2022-04-18 22:55:00|13791|13767|13788.5|13764.5|13791|13767|13788.5|13764.5|0
1650322800000|2022-04-18 23:00:00|13789.8|13765.8|13793.5|13769.5|13794.8|13770.8|13789.1|13765.1|0
1650323100000|2022-04-18 23:05:00|13793.2|13769.2|13791|13767|13793.5|13769.5|13790.4|13766.4|0
1650323400000|2022-04-18 23:10:00|13791.6|13767.6|13789.7|13765.7|13791.6|13767.6|13788.8|13764.8|0
1650323700000|2022-04-18 23:15:00|13789.4|13765.4|13790.2|13766.2|13793.4|13769.4|13789.1|13765.1|0
1650324000000|2022-04-18 23:20:00|13790.9|13766.9|13789.8|13765.8|13791.8|13767.8|13788.6|13764.6|0
1650324300000|2022-04-18 23:25:00|13789.5|13765.5|13786.7|13762.7|13789.8|13765.8|13786.7|13762.7|0
1650324600000|2022-04-18 23:30:00|13787.3|13763.3|13787.3|13763.3|13787.3|13763.3|13785.5|13761.5|0
1650324900000|2022-04-18 23:35:00|13788|13764|13786.7|13762.7|13788|13764|13784.8|13760.8|0
1650325200000|2022-04-18 23:40:00|13787|13763|13788.6|13764.6|13788.6|13764.6|13787|13763|0
1650325500000|2022-04-18 23:45:00|13789.8|13765.8|13802.1|13778.1|13806.5|13782.5|13789.5|13765.5|0
1650325800000|2022-04-18 23:50:00|13802.7|13778.7|13812.2|13788.2|13815.3|13791.3|13801.4|13777.4|0
1650326100000|2022-04-18 23:55:00|13812.8|13788.8|13816|13792|13816.5|13792.5|13812.8|13788.8|0
1650326400000|2022-04-19 00:00:00|13816.6|13792.6|13814.7|13790.7|13816.6|13792.6|13810.9|13786.9|0
1650326700000|2022-04-19 00:05:00|13815|13791|13815.6|13791.6|13819.4|13795.4|13814.4|13790.4|0
1650327000000|2022-04-19 00:10:00|13816.3|13792.3|13818.5|13794.5|13820.4|13796.4|13815|13791|0
1650327300000|2022-04-19 00:15:00|13817.9|13793.9|13810.7|13786.7|13819.1|13795.1|13809.5|13785.5|0
1650327600000|2022-04-19 00:20:00|13811|13787|13809.9|13785.9|13814.7|13790.7|13808.2|13784.2|0
1650327900000|2022-04-19 00:25:00|13810.1|13786.1|13804.1|13780.1|13814.4|13790.4|13803.8|13779.8|0
1650328200000|2022-04-19 00:30:00|13804.4|13780.4|13803.8|13779.8|13805.6|13781.6|13798.8|13774.8|0
1650328500000|2022-04-19 00:35:00|13803.4|13779.4|13799.1|13775.1|13803.8|13779.8|13799.1|13775.1|0
1650328800000|2022-04-19 00:40:00|13799.4|13775.4|13786|13762|13799.4|13775.4|13786|13762|0
1650329100000|2022-04-19 00:45:00|13785.1|13761.1|13766.4|13742.4|13786|13762|13765.9|13741.9|0
1650329400000|2022-04-19 00:50:00|13766.6|13742.6|13771.9|13747.9|13772.4|13748.4|13757.6|13733.6|0
1650329700000|2022-04-19 00:55:00|13771.8|13747.8|13784.9|13760.9|13785.9|13761.9|13769.9|13745.9|0
1650330000000|2022-04-19 01:00:00|13784.6|13760.6|13758|13748|13794.5|13784.5|13749|13739|3038
1650330300000|2022-04-19 01:05:00|13757.5|13747.5|13774.5|13764.5|13774.5|13764.5|13748|13738|1287
1650330600000|2022-04-19 01:10:00|13773.5|13763.5|13773.5|13763.5|13783|13773|13767.5|13757.5|1388
1650330900000|2022-04-19 01:15:00|13774|13764|13760.5|13750.5|13783|13773|13751|13741|2006
1650331200000|2022-04-19 01:20:00|13760|13750|13754|13744|13760|13750|13721|13711|2955
1650331500000|2022-04-19 01:25:00|13754.5|13744.5|13771.5|13761.5|13772.5|13762.5|13744|13734|1879
1650331800000|2022-04-19 01:30:00|13771|13761|13843|13833|13887|13877|13768.5|13758.5|21681
1650332100000|2022-04-19 01:35:00|13843.5|13833.5|13845.5|13835.5|13855|13845|13817.5|13807.5|7362
1650332400000|2022-04-19 01:40:00|13845|13835|13770.5|13760.5|13845|13835|13759|13749|12090
1650332700000|2022-04-19 01:45:00|13771|13761|13785.5|13775.5|13795.5|13785.5|13757.5|13747.5|7730
1650333000000|2022-04-19 01:50:00|13787.5|13777.5|13762.5|13752.5|13792.5|13782.5|13744.5|13734.5|6045
1650333300000|2022-04-19 01:55:00|13760.5|13750.5|13725.5|13715.5|13763.5|13753.5|13724.5|13714.5|3340
1650333600000|2022-04-19 02:00:00|13726.5|13716.5|13751.5|13741.5|13756.5|13746.5|13717.5|13707.5|4297
1650333900000|2022-04-19 02:05:00|13753.5|13743.5|13746.5|13736.5|13756.5|13746.5|13736.5|13726.5|2951
1650334200000|2022-04-19 02:10:00|13747.5|13737.5|13740.5|13730.5|13765.5|13755.5|13735.5|13725.5|2344
1650334500000|2022-04-19 02:15:00|13739.5|13729.5|13770.5|13760.5|13772.5|13762.5|13729.5|13719.5|2617
1650334800000|2022-04-19 02:20:00|13768.5|13758.5|13759.5|13749.5|13771.5|13761.5|13755.5|13745.5|2154
1650335100000|2022-04-19 02:25:00|13761.5|13751.5|13741.5|13731.5|13761.5|13751.5|13725.5|13715.5|2435
1650335400000|2022-04-19 02:30:00|13740.5|13730.5|13730.5|13720.5|13745.5|13735.5|13723.5|13713.5|2789
1650335700000|2022-04-19 02:35:00|13728.5|13718.5|13746.5|13736.5|13752.5|13742.5|13728.5|13718.5|2622
1650336000000|2022-04-19 02:40:00|13744.5|13734.5|13740.5|13730.5|13749.5|13739.5|13734.5|13724.5|1916
1650336300000|2022-04-19 02:45:00|13742.5|13732.5|13751.5|13741.5|13758.5|13748.5|13739.5|13729.5|1801
1650336600000|2022-04-19 02:50:00|13750.5|13740.5|13748.5|13738.5|13775.5|13765.5|13748.5|13738.5|2669
1650336900000|2022-04-19 02:55:00|13746.5|13736.5|13717.5|13707.5|13747.5|13737.5|13711.5|13701.5|3060
1650337200000|2022-04-19 03:00:00|13718.5|13708.5|13714.5|13704.5|13726.5|13716.5|13698.5|13688.5|2311
1650337500000|2022-04-19 03:05:00|13713.5|13703.5|13699.5|13689.5|13718.5|13708.5|13697.5|13687.5|1830
1650337800000|2022-04-19 03:10:00|13698.5|13688.5|13731.5|13721.5|13741.5|13731.5|13693.5|13683.5|3351
1650338100000|2022-04-19 03:15:00|13728.5|13718.5|13729.5|13719.5|13737.5|13727.5|13720.5|13710.5|1524
1650338400000|2022-04-19 03:20:00|13728.5|13718.5|13752.5|13742.5|13765.5|13755.5|13723.5|13713.5|2292
1650338700000|2022-04-19 03:25:00|13753.5|13743.5|13739.5|13729.5|13759.5|13749.5|13739.5|13729.5|1994
1650339000000|2022-04-19 03:30:00|13740.5|13730.5|13745.5|13735.5|13753.5|13743.5|13739.5|13729.5|1118
1650339300000|2022-04-19 03:35:00|13748.5|13738.5|13753.5|13743.5|13762.5|13752.5|13747.5|13737.5|589
1650339600000|2022-04-19 03:40:00|13754.5|13744.5|13763.5|13753.5|13766.5|13756.5|13754.5|13744.5|595
1650339900000|2022-04-19 03:45:00|13761.5|13751.5|13756.5|13746.5|13762.5|13752.5|13754.5|13744.5|304
1650340200000|2022-04-19 03:50:00|13758.5|13748.5|13748.5|13738.5|13758.5|13748.5|13748.5|13738.5|297
1650340500000|2022-04-19 03:55:00|13747.5|13737.5|13749.5|13739.5|13749.5|13739.5|13745.5|13735.5|153
1650340800000|2022-04-19 04:00:00|13748.5|13738.5|13750.5|13740.5|13751.5|13741.5|13746.5|13736.5|75
1650341100000|2022-04-19 04:05:00|13749.5|13739.5|13751.5|13741.5|13752.5|13742.5|13749.5|13739.5|73
1650341400000|2022-04-19 04:10:00|13752.5|13742.5|13754.5|13744.5|13754.5|13744.5|13751.5|13741.5|85
1650341700000|2022-04-19 04:15:00|13753.5|13743.5|13751.5|13741.5|13755.5|13745.5|13750.5|13740.5|115
1650342000000|2022-04-19 04:20:00|13752.5|13742.5|13754.5|13744.5|13754.5|13744.5|13751.5|13741.5|91
1650342300000|2022-04-19 04:25:00|13755.5|13745.5|13756.5|13746.5|13757.5|13747.5|13755.5|13745.5|196
1650342600000|2022-04-19 04:30:00|13757.5|13747.5|13754.5|13744.5|13757.5|13747.5|13752.5|13742.5|92
1650342900000|2022-04-19 04:35:00|13755.5|13745.5|13749.5|13739.5|13755.5|13745.5|13748.5|13738.5|94
1650343200000|2022-04-19 04:40:00|13748.5|13738.5|13749.5|13739.5|13750.5|13740.5|13748.5|13738.5|61
1650343500000|2022-04-19 04:45:00|13748.5|13738.5|13746.5|13736.5|13748.5|13738.5|13745.5|13735.5|72
1650343800000|2022-04-19 04:50:00|13745.5|13735.5|13751.5|13741.5|13751.5|13741.5|13745.5|13735.5|107
1650344100000|2022-04-19 04:55:00|13752.5|13742.5|13751.5|13741.5|13755.5|13745.5|13751.5|13741.5|228
1650344400000|2022-04-19 05:00:00|13752.5|13742.5|13753.5|13743.5|13765.5|13755.5|13747.5|13737.5|4934
1650344700000|2022-04-19 05:05:00|13754.5|13744.5|13730.5|13720.5|13756.5|13746.5|13728.5|13718.5|1878
1650345000000|2022-04-19 05:10:00|13731.5|13721.5|13725.5|13715.5|13739.5|13729.5|13721.5|13711.5|1430
1650345300000|2022-04-19 05:15:00|13723.5|13713.5|13734.5|13724.5|13737.5|13727.5|13717.5|13707.5|1727
1650345600000|2022-04-19 05:20:00|13733.5|13723.5|13723.5|13713.5|13742.5|13732.5|13722.5|13712.5|1792
1650345900000|2022-04-19 05:25:00|13724.5|13714.5|13730.5|13720.5|13751.5|13741.5|13724.5|13714.5|3452
1650346200000|2022-04-19 05:30:00|13728.5|13718.5|13699.5|13689.5|13732.5|13722.5|13697.5|13687.5|2936
1650346500000|2022-04-19 05:35:00|13700.5|13690.5|13694.5|13684.5|13701.5|13691.5|13686.5|13676.5|4778
1650346800000|2022-04-19 05:40:00|13695.5|13685.5|13651.5|13641.5|13695.5|13685.5|13649.5|13639.5|5190
1650347100000|2022-04-19 05:45:00|13650.5|13640.5|13632.5|13622.5|13662.5|13652.5|13632.5|13622.5|4525
1650347400000|2022-04-19 05:50:00|13633.5|13623.5|13654.5|13644.5|13658.5|13648.5|13629.5|13619.5|3249
1650347700000|2022-04-19 05:55:00|13656.5|13646.5|13650.5|13640.5|13663.5|13653.5|13638.5|13628.5|1897
1650348000000|2022-04-19 06:00:00|13651.5|13641.5|13629.5|13619.5|13653.5|13643.5|13624.5|13614.5|2774
1650348300000|2022-04-19 06:05:00|13630.5|13620.5|13630.5|13620.5|13637.5|13627.5|13600.5|13590.5|4662
1650348600000|2022-04-19 06:10:00|13629.5|13619.5|13646.5|13636.5|13649.5|13639.5|13629.5|13619.5|2498
1650348900000|2022-04-19 06:15:00|13647.5|13637.5|13647.5|13637.5|13658.5|13648.5|13642.5|13632.5|2256
1650349200000|2022-04-19 06:20:00|13648.5|13638.5|13653.5|13643.5|13663.5|13653.5|13640.5|13630.5|2735
1650349500000|2022-04-19 06:25:00|13652.5|13642.5|13636.5|13626.5|13655.5|13645.5|13632.5|13622.5|1981
1650349800000|2022-04-19 06:30:00|13635.5|13625.5|13641.5|13631.5|13645.5|13635.5|13622.5|13612.5|2999
1650350100000|2022-04-19 06:35:00|13642.5|13632.5|13640.5|13630.5|13645.5|13635.5|13627.5|13617.5|2229
1650350400000|2022-04-19 06:40:00|13639.5|13629.5|13660.5|13650.5|13661.5|13651.5|13638.5|13628.5|2367
1650350700000|2022-04-19 06:45:00|13661.5|13651.5|13684.5|13674.5|13693.5|13683.5|13655.5|13645.5|5325
1650351000000|2022-04-19 06:50:00|13683.5|13673.5|13700.5|13690.5|13703.5|13693.5|13683.5|13673.5|3887
1650351300000|2022-04-19 06:55:00|13702.5|13692.5|13704.5|13694.5|13707.5|13697.5|13696.5|13686.5|7050
1650351600000|2022-04-19 07:00:00|13705.5|13693.5|13689.5|13678.5|13706.5|13695.5|13683.5|13672.5|1400
1650351900000|2022-04-19 07:05:00|13688.5|13677.5|13684.5|13672.5|13691.5|13680.5|13681.5|13670.5|1124
1650352200000|2022-04-19 07:10:00|13683.5|13673.5|13676.5|13664.5|13684.5|13673.5|13669.5|13658.5|917
1650352500000|2022-04-19 07:15:00|13675.5|13665.5|13677.5|13665.5|13680.5|13668.5|13672.5|13661.5|517
1650352800000|2022-04-19 07:20:00|13676.5|13664.5|13672.5|13661.5|13681.5|13670.5|13672.5|13661.5|304
1650353100000|2022-04-19 07:25:00|13677.5|13666.5|13669.5|13657.5|13679.5|13668.5|13666.5|13655.5|781
1650353400000|2022-04-19 07:30:00|13670.5|13658.5|13665.5|13654.5|13670.5|13659.5|13662.5|13651.5|503
1650353700000|2022-04-19 07:35:00|13666.5|13655.5|13658.5|13647.5|13666.5|13655.5|13651.5|13640.5|908
1650354000000|2022-04-19 07:40:00|13657.5|13645.5|13659.5|13648.5|13661.5|13650.5|13655.5|13643.5|709
1650354300000|2022-04-19 07:45:00|13660.5|13647.5|13662.5|13651.5|13664.5|13652.5|13658.5|13647.5|1022
1650354600000|2022-04-19 07:50:00|13661.5|13650.5|13663.5|13651.5|13665.5|13654.5|13660.5|13649.5|560
1650354900000|2022-04-19 07:55:00|13662.5|13652.5|13667.5|13656.5|13673.5|13661.5|13662.5|13651.5|1562
1650355200000|2022-04-19 08:00:00|13666|13655|13660|13649|13667|13655|13657|13645|1424
1650355500000|2022-04-19 08:05:00|13661|13648|13667|13655|13668|13657|13658|13647|1662
1650355800000|2022-04-19 08:10:00|13666|13656|13659|13648|13668|13657|13659|13647|847
1650356100000|2022-04-19 08:15:00|13660|13649|13655|13644|13662|13651|13655|13643|1510
1650356400000|2022-04-19 08:20:00|13656|13645|13658|13647|13660|13649|13655|13644|1145
1650356700000|2022-04-19 08:25:00|13659|13646|13657|13644|13660|13648|13655|13643|1572
1650357000000|2022-04-19 08:30:00|13660.8|13636.8|13662.6|13638.6|13668.6|13644.6|13655.3|13631.3|0
1650357300000|2022-04-19 08:35:00|13662.8|13638.8|13662.3|13638.3|13672.7|13648.7|13657.6|13633.6|251
1650357600000|2022-04-19 08:40:00|13662.1|13638.1|13657.3|13633.3|13670.5|13646.5|13654.9|13630.9|0
1650357900000|2022-04-19 08:45:00|13657.6|13633.6|13620.3|13596.3|13657.6|13633.6|13615|13591|0
1650358200000|2022-04-19 08:50:00|13620.5|13596.5|13621.6|13597.6|13627.1|13603.1|13615.3|13591.3|0
1650358500000|2022-04-19 08:55:00|13621.2|13597.2|13625.2|13601.2|13627.2|13603.2|13618|13594|0
1650358800000|2022-04-19 09:00:00|13624.8|13600.8|13639|13628|13651|13639|13624.8|13600.8|504
1650359100000|2022-04-19 09:05:00|13640|13629|13641|13630|13643|13631|13639|13629|126
1650359400000|2022-04-19 09:10:00|13640|13629|13638|13626|13643|13631|13637|13625|288
1650359700000|2022-04-19 09:15:00|13636|13625|13641|13630|13646|13635|13633|13621|709
1650360000000|2022-04-19 09:20:00|13642|13629|13641|13630|13647|13636|13640|13629|257
1650360300000|2022-04-19 09:25:00|13642|13629|13640|13629|13642|13631|13637|13625|255
1650360600000|2022-04-19 09:30:00|13639|13628|13638|13627|13640|13628|13635|13624|181
1650360900000|2022-04-19 09:35:00|13639|13628|13636|13624|13642|13631|13633|13622|386
1650361200000|2022-04-19 09:40:00|13635|13623|13637|13626|13637|13626|13634|13623|109
1650361500000|2022-04-19 09:45:00|13638|13627|13640|13629|13641|13629|13637|13626|70
1650361800000|2022-04-19 09:50:00|13639|13628|13633|13622|13639|13629|13632|13621|144
1650362100000|2022-04-19 09:55:00|13634|13623|13639|13628|13640|13629|13634|13623|110
1650362400000|2022-04-19 10:00:00|13638|13627|13642|13631|13644|13633|13638|13627|136
1650362700000|2022-04-19 10:05:00|13641|13630|13641|13630|13642|13631|13639|13628|127
1650363000000|2022-04-19 10:10:00|13642|13629|13640|13629|13643|13631|13639|13628|147
1650363300000|2022-04-19 10:15:00|13641|13630|13643|13632|13645|13633|13640|13629|137
1650363600000|2022-04-19 10:20:00|13642|13631|13646|13635|13646|13635|13642|13631|50
1650363900000|2022-04-19 10:25:00|13645|13634|13641|13630|13645|13635|13641|13630|95
1650364200000|2022-04-19 10:30:00|13640|13629|13644|13632|13644|13633|13640|13629|58
1650364500000|2022-04-19 10:35:00|13645|13633|13647|13636|13648|13637|13645|13633|71
1650364800000|2022-04-19 10:40:00|13648|13635|13649|13637|13650|13639|13645|13634|136
1650365100000|2022-04-19 10:45:00|13648|13636|13647|13636|13648|13637|13643|13632|93
1650365400000|2022-04-19 10:50:00|13646|13635|13650|13639|13650|13639|13646|13635|66
1650365700000|2022-04-19 10:55:00|13649|13638|13649|13637|13650|13639|13647|13636|32
1650366000000|2022-04-19 11:00:00|13650|13638|13659|13647|13659|13648|13647|13635|143
1650366300000|2022-04-19 11:05:00|13658|13648|13658|13647|13659|13648|13655|13644|92
1650366600000|2022-04-19 11:10:00|13657|13646|13652|13640|13657|13646|13649|13637|69
1650366900000|2022-04-19 11:15:00|13653|13641|13651|13639|13656|13645|13651|13639|84
1650367200000|2022-04-19 11:20:00|13650|13638|13652|13641|13653|13642|13648|13637|16
1650367500000|2022-04-19 11:25:00|13653|13643|13652|13641|13654|13643|13651|13640|64
1650367800000|2022-04-19 11:30:00|13653|13642|13651|13640|13653|13642|13650|13638|103
1650368100000|2022-04-19 11:35:00|13650|13639|13659|13648|13659|13648|13650|13638|318
1650368400000|2022-04-19 11:40:00|13658|13647|13656|13645|13661|13650|13655|13644|217
1650368700000|2022-04-19 11:45:00|13657|13644|13658|13646|13659|13647|13656|13644|105
1650369000000|2022-04-19 11:50:00|13657|13645|13657|13646|13659|13647|13656|13644|78
1650369300000|2022-04-19 11:55:00|13658|13647|13654|13643|13658|13647|13653|13642|35
1650369600000|2022-04-19 12:00:00|13653|13642|13658|13647|13659|13648|13652|13641|50
1650369900000|2022-04-19 12:05:00|13659|13648|13656|13645|13660|13649|13653|13642|147
1650370200000|2022-04-19 12:10:00|13655|13644|13654|13643|13656|13645|13653|13642|23
1650370500000|2022-04-19 12:15:00|13655|13642|13651|13640|13655|13643|13650|13639|15
1650370800000|2022-04-19 12:20:00|13652|13639|13647|13636|13652|13639|13644|13633|181
1650371100000|2022-04-19 12:25:00|13646|13635|13650|13639|13650|13639|13644|13633|87
1650371400000|2022-04-19 12:30:00|13649|13638|13653|13641|13653|13641|13648|13636|100
1650371700000|2022-04-19 12:35:00|13654|13642|13651|13640|13655|13643|13648|13636|123
1650372000000|2022-04-19 12:40:00|13650|13639|13644|13633|13651|13639|13644|13633|83
1650372300000|2022-04-19 12:45:00|13643|13632|13641|13630|13645|13633|13640|13629|138
1650372600000|2022-04-19 12:50:00|13642|13631|13643|13632|13644|13633|13641|13630|124
1650372900000|2022-04-19 12:55:00|13642|13631|13636|13625|13642|13631|13636|13625|121
1650373200000|2022-04-19 13:00:00|13637|13626|13635|13624|13643|13631|13635|13624|283
1650373500000|2022-04-19 13:05:00|13636|13625|13632|13621|13637|13626|13628|13617|324
1650373800000|2022-04-19 13:10:00|13631|13620|13624|13613|13631|13620|13622|13610|252
1650374100000|2022-04-19 13:15:00|13625|13614|13624|13613|13627|13615|13622|13611|120
1650374400000|2022-04-19 13:20:00|13623|13612|13630|13619|13630|13619|13623|13611|44
1650374700000|2022-04-19 13:25:00|13631|13620|13627|13616|13632|13620|13623|13611|131
1650375000000|2022-04-19 13:30:00|13628|13617|13627|13616|13633|13622|13615|13604|888
1650375300000|2022-04-19 13:35:00|13628|13615|13605|13593|13628|13617|13604|13593|946
1650375600000|2022-04-19 13:40:00|13604|13594|13623|13612|13630|13619|13604|13593|503
1650375900000|2022-04-19 13:45:00|13622|13611|13626|13615|13632|13621|13615|13604|509
1650376200000|2022-04-19 13:50:00|13627|13616|13632|13621|13636|13625|13619|13607|330
1650376500000|2022-04-19 13:55:00|13633|13620|13627|13616|13635|13624|13626|13615|807
1650376800000|2022-04-19 14:00:00|13628|13617|13634|13622|13636|13625|13615|13604|854
1650377100000|2022-04-19 14:05:00|13633|13623|13646|13635|13646|13635|13631|13620|214
1650377400000|2022-04-19 14:10:00|13645|13634|13648|13636|13653|13641|13645|13633|349
1650377700000|2022-04-19 14:15:00|13647|13637|13652|13641|13656|13644|13645|13634|455
1650378000000|2022-04-19 14:20:00|13653|13642|13664|13653|13665|13654|13652|13640|525
1650378300000|2022-04-19 14:25:00|13663|13652|13663|13652|13667|13656|13659|13648|231
1650378600000|2022-04-19 14:30:00|13664|13653|13665|13654|13666|13654|13661|13650|319
1650378900000|2022-04-19 14:35:00|13666|13653|13671|13660|13673|13662|13664|13653|391
1650379200000|2022-04-19 14:40:00|13670|13659|13666|13655|13671|13660|13664|13653|167
1650379500000|2022-04-19 14:45:00|13667|13656|13667|13656|13672|13661|13667|13656|259
1650379800000|2022-04-19 14:50:00|13668|13657|13667|13655|13671|13660|13666|13655|173
1650380100000|2022-04-19 14:55:00|13666|13656|13667|13656|13669|13658|13664|13653|277
1650380400000|2022-04-19 15:00:00|13666|13655|13664|13653|13667|13656|13657|13646|524
1650380700000|2022-04-19 15:05:00|13665|13654|13670|13658|13672|13661|13665|13654|182
1650381000000|2022-04-19 15:10:00|13669|13657|13670|13659|13670|13659|13667|13656|136
1650381300000|2022-04-19 15:15:00|13669|13658|13669|13657|13674|13663|13666|13655|155
1650381600000|2022-04-19 15:20:00|13670|13658|13672|13661|13674|13663|13668|13656|256
1650381900000|2022-04-19 15:25:00|13673|13660|13669|13658|13673|13661|13667|13656|392
1650382200000|2022-04-19 15:30:00|13670|13659|13671|13660|13675|13664|13669|13659|296
1650382500000|2022-04-19 15:35:00|13673|13661|13674|13663|13674|13663|13664|13653|1071
1650382800000|2022-04-19 15:40:00|13673|13662|13673|13662|13675|13664|13671|13660|221
1650383100000|2022-04-19 15:45:00|13674|13661|13674|13663|13675|13664|13672|13660|83
1650383400000|2022-04-19 15:50:00|13675|13664|13677|13666|13677|13666|13673|13662|340
1650383700000|2022-04-19 15:55:00|13678|13667|13669|13658|13678|13667|13669|13658|132
1650384000000|2022-04-19 16:00:00|13668|13657|13667|13656|13670|13659|13666|13655|202
1650384300000|2022-04-19 16:05:00|13668|13657|13672|13661|13672|13661|13668|13657|188
1650384600000|2022-04-19 16:10:00|13673|13662|13672|13661|13675|13664|13672|13661|124
1650384900000|2022-04-19 16:15:00|13671|13660|13673|13662|13673|13662|13669|13658|100
1650385200000|2022-04-19 16:20:00|13672|13661|13674|13663|13678|13666|13672|13661|256
1650385500000|2022-04-19 16:25:00|13673|13662|13671|13659|13674|13663|13669|13657|60
1650385800000|2022-04-19 16:30:00|13670|13660|13673|13662|13673|13662|13668|13657|39
1650386100000|2022-04-19 16:35:00|13672|13661|13665|13654|13673|13661|13664|13653|125
1650386400000|2022-04-19 16:40:00|13664|13653|13665|13654|13666|13654|13663|13652|91
1650386700000|2022-04-19 16:45:00|13664|13653|13662|13651|13665|13654|13661|13650|160
1650387000000|2022-04-19 16:50:00|13663|13650|13667|13656|13667|13656|13662|13650|118
1650387300000|2022-04-19 16:55:00|13666|13655|13665|13653|13666|13655|13662|13651|103
1650387600000|2022-04-19 17:00:00|13664|13654|13666|13655|13667|13656|13663|13652|106
1650387900000|2022-04-19 17:05:00|13665|13654|13665|13654|13667|13656|13665|13653|119
1650388200000|2022-04-19 17:10:00|13666|13655|13667|13656|13668|13657|13664|13653|168
1650388500000|2022-04-19 17:15:00|13666|13655|13666|13655|13667|13656|13664|13653|137
1650388800000|2022-04-19 17:20:00|13665|13654|13663|13652|13665|13655|13661|13650|155
1650389100000|2022-04-19 17:25:00|13662|13651|13655|13644|13663|13652|13654|13643|292
1650389400000|2022-04-19 17:30:00|13656|13645|13660|13649|13661|13650|13656|13645|244
1650389700000|2022-04-19 17:35:00|13659|13648|13661|13650|13661|13650|13659|13648|43
1650390000000|2022-04-19 17:40:00|13660|13649|13656|13644|13661|13650|13655|13644|163
1650390300000|2022-04-19 17:45:00|13655|13645|13661|13650|13661|13650|13652|13640|344
1650390600000|2022-04-19 17:50:00|13662|13651|13665|13654|13667|13656|13662|13651|224
1650390900000|2022-04-19 17:55:00|13664|13653|13661|13650|13665|13654|13661|13650|243
1650391200000|2022-04-19 18:00:00|13660|13649|13656|13645|13661|13650|13655|13643|318
1650391500000|2022-04-19 18:05:00|13657|13644|13657|13646|13660|13648|13656|13644|214
1650391800000|2022-04-19 18:10:00|13656|13645|13652|13641|13656|13645|13649|13638|203
1650392100000|2022-04-19 18:15:00|13651|13640|13648|13637|13651|13640|13648|13636|140
1650392400000|2022-04-19 18:20:00|13649|13636|13650|13639|13651|13639|13647|13635|134
1650392700000|2022-04-19 18:25:00|13649|13638|13657|13646|13657|13646|13648|13637|172
1650393000000|2022-04-19 18:30:00|13658|13647|13659|13648|13661|13650|13657|13645|225
1650393300000|2022-04-19 18:35:00|13660|13649|13668|13656|13669|13658|13660|13649|310
1650393600000|2022-04-19 18:40:00|13667|13657|13664.5|13654.5|13668|13657|13664|13653|103
1650393900000|2022-04-19 18:45:00|13665|13655|13660.5|13650.5|13666|13656|13660.5|13650.5|110
1650394200000|2022-04-19 18:50:00|13660|13650|13658|13648|13663.5|13653.5|13657.5|13647.5|119
1650394500000|2022-04-19 18:55:00|13658.5|13648.5|13662.5|13652.5|13662.5|13652.5|13658|13648|124
1650394800000|2022-04-19 19:00:00|13663.5|13653.5|13660|13650|13664.5|13654.5|13659.5|13649.5|103
1650395100000|2022-04-19 19:05:00|13659.5|13649.5|13663|13653|13664|13654|13659.5|13649.5|146
1650395400000|2022-04-19 19:10:00|13663.5|13653.5|13671.5|13661.5|13671.5|13661.5|13662.5|13652.5|127
1650395700000|2022-04-19 19:15:00|13670.5|13660.5|13671.5|13661.5|13673.5|13663.5|13670.5|13660.5|175
1650396000000|2022-04-19 19:20:00|13670.5|13660.5|13670|13660|13672.5|13662.5|13668.5|13658.5|250
1650396300000|2022-04-19 19:25:00|13669.5|13659.5|13668.5|13658.5|13672|13662|13668.5|13658.5|210
1650396600000|2022-04-19 19:30:00|13667.5|13657.5|13672.5|13662.5|13675.5|13665.5|13666.5|13656.5|163
1650396900000|2022-04-19 19:35:00|13674.5|13664.5|13677.5|13667.5|13680|13670|13672.5|13662.5|223
1650397200000|2022-04-19 19:40:00|13677|13667|13676.5|13666.5|13677|13667|13673.5|13663.5|266
1650397500000|2022-04-19 19:45:00|13677|13667|13681.5|13671.5|13682|13672|13674.5|13664.5|359
1650397800000|2022-04-19 19:50:00|13682|13672|13684.5|13674.5|13691.5|13681.5|13682|13672|306
1650398100000|2022-04-19 19:55:00|13683.5|13673.5|13688|13678|13689.5|13679.5|13677|13667|477
1650398400000|2022-04-19 20:00:00|13687.5|13677.5|13674|13664|13687.5|13677.5|13674|13664|374
1650398700000|2022-04-19 20:05:00|13674.5|13664.5|13677|13667|13677|13667|13674|13664|116
1650399000000|2022-04-19 20:10:00|13676.5|13666.5|13670.5|13660.5|13678|13668|13670|13660|134
1650399300000|2022-04-19 20:15:00|13670|13660|13672.5|13662.5|13673.5|13663.5|13670|13660|89
1650399600000|2022-04-19 20:20:00|13673.5|13663.5|13673|13663|13673.5|13663.5|13672|13662|13
1650399900000|2022-04-19 20:25:00|13672.5|13662.5|13672|13662|13672.5|13662.5|13672|13662|9
1650400200000|2022-04-19 20:30:00|13671.5|13661.5|13673|13663|13673.5|13663.5|13671|13661|29
1650400500000|2022-04-19 20:35:00|13673.5|13663.5|13673|13663|13674.5|13664.5|13672.5|13662.5|9
1650400800000|2022-04-19 20:40:00|13672.5|13662.5|13673.5|13663.5|13674|13664|13672.5|13662.5|15
1650401100000|2022-04-19 20:45:00|13674|13664|13671|13661|13674|13664|13671|13661|34
1650401400000|2022-04-19 20:50:00|13670.5|13660.5|13673.5|13663.5|13674|13664|13670.5|13660.5|105
1650401700000|2022-04-19 20:55:00|13674|13664|13672.5|13662.5|13674.5|13664.5|13670|13660|117
1650402000000|2022-04-19 21:00:00|13672|13662|13675|13665|13675.5|13665.5|13672|13662|10
1650402300000|2022-04-19 21:05:00|13676.5|13666.5|13675|13665|13676.5|13666.5|13675|13665|1
1650402600000|2022-04-19 21:10:00|13674|13664|13672|13662|13674|13664|13672|13662|7
1650402900000|2022-04-19 21:15:00|13678.1|13654.1|13676.2|13652.2|13679|13655|13676.2|13652.2|0
1650403200000|2022-04-19 21:20:00|13676.1|13652.1|13677.5|13653.5|13677.8|13653.8|13676|13652|0
1650403500000|2022-04-19 21:25:00|13677.6|13653.6|13676.7|13652.7|13677.6|13653.6|13675.7|13651.7|0
1650403800000|2022-04-19 21:30:00|13676.9|13652.9|13675.8|13651.8|13676.9|13652.9|13674.4|13650.4|0
1650404100000|2022-04-19 21:35:00|13676.2|13652.2|13677.1|13653.1|13677.1|13653.1|13675.7|13651.7|0
1650404400000|2022-04-19 21:40:00|13676.7|13652.7|13675.9|13651.9|13676.9|13652.9|13675|13651|0
1650404700000|2022-04-19 21:45:00|13676.5|13652.5|13676.8|13652.8|13676.9|13652.9|13676.5|13652.5|0
1650405000000|2022-04-19 21:50:00|13676.9|13652.9|13676.2|13652.2|13676.9|13652.9|13675.9|13651.9|0
1650405300000|2022-04-19 21:55:00|13675.7|13651.7|13675.8|13651.8|13677.6|13653.6|13675.7|13651.7|0
1650405600000|2022-04-19 22:00:00|13677.2|13653.2|13675.6|13651.6|13679.3|13655.3|13673.5|13649.5|0
1650405900000|2022-04-19 22:05:00|13676.3|13652.3|13683|13659|13683.7|13659.7|13675|13651|0
1650406200000|2022-04-19 22:10:00|13683.3|13659.3|13717.3|13693.3|13718|13694|13681.8|13657.8|0
1650406500000|2022-04-19 22:15:00|13717.6|13693.6|13721|13697|13722.2|13698.2|13717.3|13693.3|0
1650406800000|2022-04-19 22:20:00|13721.6|13697.6|13719.8|13695.8|13721.6|13697.6|13717.3|13693.3|0
1650407100000|2022-04-19 22:25:00|13720.4|13696.4|13720.5|13696.5|13721.6|13697.6|13717.4|13693.4|0
1650407400000|2022-04-19 22:30:00|13720.8|13696.8|13726.7|13702.7|13726.7|13702.7|13720.5|13696.5|0
1650407700000|2022-04-19 22:35:00|13726.1|13702.1|13729.8|13705.8|13731.7|13707.7|13726.1|13702.1|0
1650408000000|2022-04-19 22:40:00|13729.5|13705.5|13726.6|13702.6|13729.7|13705.7|13726|13702|0
1650408300000|2022-04-19 22:45:00|13726.9|13702.9|13725.4|13701.4|13727.9|13703.9|13725.4|13701.4|0
1650408600000|2022-04-19 22:50:00|13724.8|13700.8|13724.2|13700.2|13726|13702|13722.9|13698.9|0
1650408900000|2022-04-19 22:55:00|13724.5|13700.5|13722.9|13698.9|13726|13702|13721|13697|0
1650409200000|2022-04-19 23:00:00|13723.5|13699.5|13719.5|13695.5|13724.1|13700.1|13715.5|13691.5|0
1650409500000|2022-04-19 23:05:00|13720.1|13696.1|13718.7|13694.7|13720.6|13696.6|13717.5|13693.5|0
1650409800000|2022-04-19 23:10:00|13719|13695|13718.7|13694.7|13720|13696|13716.9|13692.9|0
1650410100000|2022-04-19 23:15:00|13718.1|13694.1|13719.4|13695.4|13720|13696|13717.5|13693.5|0
1650410400000|2022-04-19 23:20:00|13719.7|13695.7|13720|13696|13722.4|13698.4|13719.4|13695.4|0
1650410700000|2022-04-19 23:25:00|13720.3|13696.3|13713.9|13689.9|13720.6|13696.6|13713.5|13689.5|0
1650411000000|2022-04-19 23:30:00|13713.7|13689.7|13712.5|13688.5|13716.4|13692.4|13712.5|13688.5|0
1650411300000|2022-04-19 23:35:00|13712.8|13688.8|13717.8|13693.8|13717.8|13693.8|13710.7|13686.7|0
1650411600000|2022-04-19 23:40:00|13718.1|13694.1|13723.7|13699.7|13723.7|13699.7|13718.1|13694.1|0
1650411900000|2022-04-19 23:45:00|13723.4|13699.4|13720.6|13696.6|13725.6|13701.6|13720|13696|0
1650412200000|2022-04-19 23:50:00|13720.9|13696.9|13723.1|13699.1|13724.9|13700.9|13720|13696|0
1650412500000|2022-04-19 23:55:00|13723.7|13699.7|13723.1|13699.1|13724.9|13700.9|13720.6|13696.6|0
1650412800000|2022-04-20 00:00:00|13722.5|13698.5|13715.9|13691.9|13724.9|13700.9|13712.8|13688.8|0
1650413100000|2022-04-20 00:05:00|13715.6|13691.6|13713.9|13689.9|13717.7|13693.7|13711.6|13687.6|0
1650413400000|2022-04-20 00:10:00|13714.6|13690.6|13717|13693|13718.3|13694.3|13713.3|13689.3|0
1650413700000|2022-04-20 00:15:00|13716.4|13692.4|13714.7|13690.7|13721.3|13697.3|13712.2|13688.2|0
1650414000000|2022-04-20 00:20:00|13715.1|13691.1|13720.4|13696.4|13720.5|13696.5|13714.4|13690.4|0
1650414300000|2022-04-20 00:25:00|13720.2|13696.2|13724.8|13700.8|13728.1|13704.1|13719.9|13695.9|0
1650414600000|2022-04-20 00:30:00|13724.7|13700.7|13728.4|13704.4|13731.5|13707.5|13722.3|13698.3|0
1650414900000|2022-04-20 00:35:00|13728.6|13704.6|13718.5|13694.5|13730.9|13706.9|13710.7|13686.7|0
1650415200000|2022-04-20 00:40:00|13718.8|13694.8|13712.1|13688.1|13718.8|13694.8|13712.1|13688.1|0
1650415500000|2022-04-20 00:45:00|13712.4|13688.4|13689.4|13665.4|13712.4|13688.4|13689.1|13665.1|0
1650415800000|2022-04-20 00:50:00|13689.2|13665.2|13691.8|13667.8|13694.2|13670.2|13686.3|13662.3|0
1650416100000|2022-04-20 00:55:00|13692.1|13668.1|13693.6|13669.6|13696.6|13672.6|13691.5|13667.5|0
1650416400000|2022-04-20 01:00:00|13692.7|13668.7|13704|13694|13710|13700|13688.5|13668.4|2215
1650416700000|2022-04-20 01:05:00|13704.5|13694.5|13701|13691|13706|13696|13691|13681|854
1650417000000|2022-04-20 01:10:00|13700.5|13690.5|13700.5|13690.5|13706.5|13696.5|13694|13684|742
1650417300000|2022-04-20 01:15:00|13700|13690|13663.5|13653.5|13702.5|13692.5|13637.5|13627.5|3161
1650417600000|2022-04-20 01:20:00|13662.5|13652.5|13670.5|13660.5|13688|13678|13653.5|13643.5|1828
1650417900000|2022-04-20 01:25:00|13669.5|13659.5|13704|13694|13712.5|13702.5|13656|13646|4371
1650418200000|2022-04-20 01:30:00|13702.5|13692.5|13577.5|13567.5|13712|13702|13575.5|13565.5|22007
1650418500000|2022-04-20 01:35:00|13576|13566|13566|13556|13585|13575|13545|13535|11109
1650418800000|2022-04-20 01:40:00|13565.5|13555.5|13529|13519|13565.5|13555.5|13528.5|13518.5|7435
1650419100000|2022-04-20 01:45:00|13528|13518|13500|13490|13533|13523|13485|13475|9182
1650419400000|2022-04-20 01:50:00|13501|13491|13502|13492|13530|13520|13498|13488|4904
1650419700000|2022-04-20 01:55:00|13503|13493|13496|13486|13518|13508|13490|13480|5145
1650420000000|2022-04-20 02:00:00|13495|13485|13483|13473|13520|13510|13468|13458|6460
1650420300000|2022-04-20 02:05:00|13484|13474|13547|13537|13553|13543|13477|13467|4618
1650420600000|2022-04-20 02:10:00|13548|13538|13548|13538|13578|13568|13541|13531|5701
1650420900000|2022-04-20 02:15:00|13549|13539|13538|13528|13561|13551|13535|13525|2780
1650421200000|2022-04-20 02:20:00|13537|13527|13536|13526|13546|13536|13525|13515|2678
1650421500000|2022-04-20 02:25:00|13537|13527|13540|13530|13572|13562|13528|13518|2784
1650421800000|2022-04-20 02:30:00|13541|13531|13554|13544|13563|13553|13517|13507|2829
1650422100000|2022-04-20 02:35:00|13552|13542|13609|13599|13609|13599|13547|13537|4664
1650422400000|2022-04-20 02:40:00|13607|13597|13588|13578|13617|13607|13580|13570|2999
1650422700000|2022-04-20 02:45:00|13587|13577|13611|13601|13619|13609|13577|13567|2830
1650423000000|2022-04-20 02:50:00|13612|13602|13597|13587|13615|13605|13582|13572|1854
1650423300000|2022-04-20 02:55:00|13598|13588|13645|13635|13654|13644|13588|13578|5253
1650423600000|2022-04-20 03:00:00|13644|13634|13645|13635|13671|13661|13634|13624|5804
1650423900000|2022-04-20 03:05:00|13646|13636|13681|13671|13681|13671|13645|13635|2662
1650424200000|2022-04-20 03:10:00|13680|13670|13668|13658|13696|13686|13648|13638|3595
1650424500000|2022-04-20 03:15:00|13669|13659|13660|13650|13669|13659|13644|13634|1510
1650424800000|2022-04-20 03:20:00|13659|13649|13667|13657|13669|13659|13651|13641|1705
1650425100000|2022-04-20 03:25:00|13668|13658|13650|13640|13678|13668|13649|13639|1818
1650425400000|2022-04-20 03:30:00|13649|13639|13660|13650|13661|13651|13647|13637|298
1650425700000|2022-04-20 03:35:00|13661|13651|13661|13651|13670|13660|13656|13646|661
1650426000000|2022-04-20 03:40:00|13662|13652|13669|13659|13669|13659|13659|13649|312
1650426300000|2022-04-20 03:45:00|13668|13658|13666|13656|13669|13659|13661|13651|303
1650426600000|2022-04-20 03:50:00|13668|13658|13670|13660|13671|13661|13663|13653|270
1650426900000|2022-04-20 03:55:00|13669|13659|13667|13657|13669|13659|13664|13654|214
1650427200000|2022-04-20 04:00:00|13665|13655|13665|13655|13667|13657|13664|13654|86
1650427500000|2022-04-20 04:05:00|13666|13656|13666|13656|13667|13657|13665|13655|87
1650427800000|2022-04-20 04:10:00|13665|13655|13665|13655|13666|13656|13664|13654|88
1650428100000|2022-04-20 04:15:00|13666|13656|13661|13651|13666|13656|13661|13651|113
1650428400000|2022-04-20 04:20:00|13662|13652|13662|13652|13662|13652|13658|13648|144
1650428700000|2022-04-20 04:25:00|13663|13653|13666|13656|13667|13657|13663|13653|196
1650429000000|2022-04-20 04:30:00|13667|13657|13664|13654|13668|13658|13662|13652|99
1650429300000|2022-04-20 04:35:00|13663|13653|13664|13654|13666|13656|13663|13653|104
1650429600000|2022-04-20 04:40:00|13665|13655|13667|13657|13668|13658|13662|13652|273
1650429900000|2022-04-20 04:45:00|13665|13655|13664|13654|13666|13656|13664|13654|130
1650430200000|2022-04-20 04:50:00|13665|13655|13665|13655|13666|13656|13663|13653|112
1650430500000|2022-04-20 04:55:00|13666|13656|13668|13658|13669|13659|13664|13654|307
1650430800000|2022-04-20 05:00:00|13667|13657|13639|13629|13688|13678|13633|13623|6370
1650431100000|2022-04-20 05:05:00|13641|13631|13624|13614|13651|13641|13622|13612|2223
1650431400000|2022-04-20 05:10:00|13623|13613|13617|13607|13626|13616|13606|13596|2090
1650431700000|2022-04-20 05:15:00|13618|13608|13600|13590|13629|13619|13599|13589|1712
1650432000000|2022-04-20 05:20:00|13601|13591|13585|13575|13602|13592|13583|13573|2753
1650432300000|2022-04-20 05:25:00|13584|13574|13601|13591|13604|13594|13576|13566|1703
1650432600000|2022-04-20 05:30:00|13602|13592|13599|13589|13617|13607|13594|13584|2254
1650432900000|2022-04-20 05:35:00|13598|13588|13605|13595|13616|13606|13588|13578|2561
1650433200000|2022-04-20 05:40:00|13604|13594|13619|13609|13628|13618|13601|13591|2687
1650433500000|2022-04-20 05:45:00|13618|13608|13583|13573|13620|13610|13580|13570|2297
1650433800000|2022-04-20 05:50:00|13585|13575|13538|13528|13587|13577|13535|13525|4280
1650434100000|2022-04-20 05:55:00|13539|13529|13567|13557|13570|13560|13537|13527|2455
1650434400000|2022-04-20 06:00:00|13568|13558|13538|13528|13577|13567|13538|13528|2529
1650434700000|2022-04-20 06:05:00|13539|13529|13533|13523|13549|13539|13526|13516|3231
1650435000000|2022-04-20 06:10:00|13532|13522|13556|13546|13561|13551|13531|13521|3158
1650435300000|2022-04-20 06:15:00|13554|13544|13514|13504|13556|13546|13502|13492|4187
1650435600000|2022-04-20 06:20:00|13512|13502|13529|13519|13536|13526|13512|13502|1751
1650435900000|2022-04-20 06:25:00|13530|13520|13502|13492|13532|13522|13502|13492|2584
1650436200000|2022-04-20 06:30:00|13501|13491|13511|13501|13516|13506|13489|13479|4752
1650436500000|2022-04-20 06:35:00|13510|13500|13525|13515|13526|13516|13506|13496|2129
1650436800000|2022-04-20 06:40:00|13526|13516|13513|13503|13531|13521|13508|13498|3123
1650437100000|2022-04-20 06:45:00|13515|13505|13535|13525|13537|13527|13515|13505|4420
1650437400000|2022-04-20 06:50:00|13536|13526|13542|13532|13546|13536|13529|13519|4898
1650437700000|2022-04-20 06:55:00|13543|13533|13501|13491|13544|13534|13500|13490|5993
1650438000000|2022-04-20 07:00:00|13502|13490|13510|13499|13534|13523|13497|13485|3687
1650438300000|2022-04-20 07:05:00|13511|13500|13511|13500|13519|13508|13507|13496|1975
1650438600000|2022-04-20 07:10:00|13510|13499|13515|13504|13521|13510|13509|13497|1108
1650438900000|2022-04-20 07:15:00|13516|13505|13514|13503|13526|13515|13508|13497|806
1650439200000|2022-04-20 07:20:00|13515|13502|13519|13508|13519|13508|13508|13497|452
1650439500000|2022-04-20 07:25:00|13520|13509|13525|13514|13526|13515|13515|13504|572
1650439800000|2022-04-20 07:30:00|13524|13513|13520|13509|13527|13516|13517|13506|385
1650440100000|2022-04-20 07:35:00|13521|13510|13522|13510|13522|13511|13515|13504|435
1650440400000|2022-04-20 07:40:00|13521|13509|13520|13509|13523|13512|13519|13508|210
1650440700000|2022-04-20 07:45:00|13519|13508|13514|13503|13522|13511|13512|13500|735
1650441000000|2022-04-20 07:50:00|13515|13504|13517|13506|13522|13511|13513|13502|377
1650441300000|2022-04-20 07:55:00|13516|13505|13511|13500|13519|13507|13510|13499|840
1650441600000|2022-04-20 08:00:00|13512|13501|13512|13501|13515|13504|13508|13496|620
1650441900000|2022-04-20 08:05:00|13513|13502|13509|13498|13517|13505|13509|13498|281
1650442200000|2022-04-20 08:10:00|13508|13497|13505|13494|13508|13497|13500|13488|869
1650442500000|2022-04-20 08:15:00|13506|13495|13517|13506|13520|13509|13505|13495|727
1650442800000|2022-04-20 08:20:00|13516|13505|13514|13503|13519|13508|13511|13500|585
1650443100000|2022-04-20 08:25:00|13515|13502|13500|13487|13515|13502|13498|13487|1102
1650443400000|2022-04-20 08:30:00|13508.7|13484.7|13511.4|13487.4|13511.6|13487.6|13499.8|13475.8|0
1650443700000|2022-04-20 08:35:00|13511.6|13487.6|13516.5|13492.5|13524.3|13500.3|13511.4|13487.4|1591
1650444000000|2022-04-20 08:40:00|13516.8|13492.8|13535.7|13511.7|13541.6|13517.6|13516.8|13492.8|0
1650444300000|2022-04-20 08:45:00|13536.6|13512.6|13523.9|13499.9|13536.7|13512.7|13521.8|13497.8|0
1650444600000|2022-04-20 08:50:00|13524.2|13500.2|13528.4|13504.4|13529.3|13505.3|13520.4|13496.4|0
1650444900000|2022-04-20 08:55:00|13526.6|13502.6|13536.3|13512.3|13545.8|13521.8|13522.1|13498.1|0
1650445200000|2022-04-20 09:00:00|13535.4|13511.4|13519|13508|13536.3|13513|13504|13493|439
1650445500000|2022-04-20 09:05:00|13518|13507|13519|13507|13520|13507|13514|13503|168
1650445800000|2022-04-20 09:10:00|13518|13506|13513|13501|13519|13507|13512|13500|64
1650446100000|2022-04-20 09:15:00|13514|13502|13525|13514|13525|13514|13511|13500|156
1650446400000|2022-04-20 09:20:00|13526|13515|13524|13513|13526|13515|13524|13512|55
1650446700000|2022-04-20 09:25:00|13525|13514|13530|13519|13531|13520|13525|13514|96
1650447000000|2022-04-20 09:30:00|13531|13518|13534|13523|13534|13523|13528|13517|86
1650447300000|2022-04-20 09:35:00|13535|13524|13544|13533|13547|13535|13535|13524|443
1650447600000|2022-04-20 09:40:00|13543|13532|13549|13538|13549|13538|13542|13531|207
1650447900000|2022-04-20 09:45:00|13548|13537|13544|13533|13548|13537|13543|13532|96
1650448200000|2022-04-20 09:50:00|13543|13532|13547|13536|13549|13537|13543|13531|108
1650448500000|2022-04-20 09:55:00|13548|13537|13542|13531|13548|13537|13541|13530|75
1650448800000|2022-04-20 10:00:00|13541|13530|13541|13530|13544|13533|13540|13529|105
1650449100000|2022-04-20 10:05:00|13540|13529|13548|13537|13548|13537|13539|13528|113
1650449400000|2022-04-20 10:10:00|13549|13538|13552|13541|13552|13541|13548|13537|117
1650449700000|2022-04-20 10:15:00|13551|13540|13548|13537|13554|13543|13548|13537|250
1650450000000|2022-04-20 10:20:00|13547|13536|13544|13533|13548|13536|13541|13530|288
1650450300000|2022-04-20 10:25:00|13545|13532|13547|13536|13548|13537|13545|13532|35
1650450600000|2022-04-20 10:30:00|13548|13535|13549|13537|13549|13537|13546|13535|59
1650450900000|2022-04-20 10:35:00|13548|13536|13545|13534|13549|13536|13545|13534|65
1650451200000|2022-04-20 10:40:00|13546|13535|13546|13535|13547|13535|13542|13531|114
1650451500000|2022-04-20 10:45:00|13547|13536|13544|13533|13549|13537|13544|13533|126
1650451800000|2022-04-20 10:50:00|13545|13534|13550|13539|13550|13539|13543|13532|85
1650452100000|2022-04-20 10:55:00|13549|13538|13548|13536|13549|13538|13547|13535|59
1650452400000|2022-04-20 11:00:00|13547|13537|13545|13533|13548|13537|13543|13532|50
1650452700000|2022-04-20 11:05:00|13544|13532|13537|13526|13545|13533|13536|13525|133
1650453000000|2022-04-20 11:10:00|13536|13525|13535|13523|13537|13525|13534|13522|56
1650453300000|2022-04-20 11:15:00|13536|13524|13537|13526|13538|13526|13534|13523|41
1650453600000|2022-04-20 11:20:00|13538|13525|13536|13525|13538|13527|13536|13524|43
1650453900000|2022-04-20 11:25:00|13537|13524|13536|13525|13537|13525|13535|13523|61
1650454200000|2022-04-20 11:30:00|13535|13524|13540|13528|13541|13530|13535|13524|115
1650454500000|2022-04-20 11:35:00|13541|13529|13545|13534|13545|13534|13540|13529|75
1650454800000|2022-04-20 11:40:00|13546|13535|13549|13538|13552|13541|13545|13534|234
1650455100000|2022-04-20 11:45:00|13550|13539|13552|13541|13553|13541|13548|13537|121
1650455400000|2022-04-20 11:50:00|13553|13542|13554|13543|13561|13550|13552|13540|288
1650455700000|2022-04-20 11:55:00|13555|13544|13560|13549|13563|13552|13554|13543|219
1650456000000|2022-04-20 12:00:00|13559|13547|13567|13555|13571|13560|13558|13547|1059
1650456300000|2022-04-20 12:05:00|13566|13556|13565|13553|13569|13558|13564|13553|197
1650456600000|2022-04-20 12:10:00|13564|13552|13569|13558|13569|13558|13563|13552|658
1650456900000|2022-04-20 12:15:00|13568|13557|13556|13545|13568|13557|13555|13544|226
1650457200000|2022-04-20 12:20:00|13557|13544|13555|13544|13561|13550|13555|13543|89
1650457500000|2022-04-20 12:25:00|13554|13543|13559|13547|13560|13549|13554|13543|143
1650457800000|2022-04-20 12:30:00|13558|13548|13556|13545|13558|13548|13554|13543|60
1650458100000|2022-04-20 12:35:00|13557|13546|13558|13546|13560|13549|13557|13546|40
1650458400000|2022-04-20 12:40:00|13557|13547|13554|13543|13559|13548|13554|13543|77
1650458700000|2022-04-20 12:45:00|13552|13542|13552|13541|13552|13542|13548|13536|145
1650459000000|2022-04-20 12:50:00|13551|13540|13557|13545|13557|13546|13550|13538|69
1650459300000|2022-04-20 12:55:00|13556|13544|13558|13547|13561|13550|13555|13544|90
1650459600000|2022-04-20 13:00:00|13557|13546|13555|13544|13558|13547|13555|13544|197
1650459900000|2022-04-20 13:05:00|13556|13545|13557|13546|13559|13547|13555|13544|94
1650460200000|2022-04-20 13:10:00|13558|13547|13559|13548|13559|13548|13557|13546|130
1650460500000|2022-04-20 13:15:00|13560|13549|13562|13551|13562|13551|13559|13548|83
1650460800000|2022-04-20 13:20:00|13563|13552|13562|13550|13563|13552|13560|13549|87
1650461100000|2022-04-20 13:25:00|13563|13551|13559|13548|13563|13551|13557|13545|92
1650461400000|2022-04-20 13:30:00|13560|13549|13537|13525|13561|13550|13534|13523|966
1650461700000|2022-04-20 13:35:00|13536|13526|13535|13523|13542|13531|13532|13521|406
1650462000000|2022-04-20 13:40:00|13536|13524|13527|13516|13537|13526|13523|13512|401
1650462300000|2022-04-20 13:45:00|13528|13515|13529|13517|13530|13519|13523|13512|299
1650462600000|2022-04-20 13:50:00|13528|13516|13521|13509|13532|13521|13514|13503|327
1650462900000|2022-04-20 13:55:00|13522|13510|13516|13505|13526|13515|13514|13502|305
1650463200000|2022-04-20 14:00:00|13517|13506|13517|13506|13523|13512|13514|13502|508
1650463500000|2022-04-20 14:05:00|13518|13507|13518|13506|13519|13508|13508|13496|531
1650463800000|2022-04-20 14:10:00|13519|13507|13519|13508|13524|13513|13516|13505|202
1650464100000|2022-04-20 14:15:00|13518|13507|13513|13502|13520|13509|13513|13502|604
1650464400000|2022-04-20 14:20:00|13514|13503|13507|13496|13518|13507|13504|13493|603
1650464700000|2022-04-20 14:25:00|13508|13495|13509|13498|13510|13499|13504|13493|530
1650465000000|2022-04-20 14:30:00|13510|13499|13508|13497|13510|13499|13503|13492|548
1650465300000|2022-04-20 14:35:00|13509|13496|13507|13496|13510|13499|13505|13494|452
1650465600000|2022-04-20 14:40:00|13508|13497|13509|13498|13519|13507|13507|13496|296
1650465900000|2022-04-20 14:45:00|13510|13497|13507|13496|13510|13499|13505|13494|314
1650466200000|2022-04-20 14:50:00|13506|13495|13513|13502|13513|13502|13505|13494|325
1650466500000|2022-04-20 14:55:00|13512|13501|13508|13497|13513|13501|13504|13493|297
1650466800000|2022-04-20 15:00:00|13509|13498|13510|13498|13514|13503|13503|13492|178
1650467100000|2022-04-20 15:05:00|13509|13499|13507|13496|13514|13503|13505|13494|118
1650467400000|2022-04-20 15:10:00|13506|13495|13505|13494|13507|13495|13499|13488|161
1650467700000|2022-04-20 15:15:00|13504|13493|13496|13485|13505|13493|13495|13484|75
1650468000000|2022-04-20 15:20:00|13497|13484|13495|13484|13500|13489|13495|13484|103
1650468300000|2022-04-20 15:25:00|13494|13483|13496|13485|13498|13487|13491|13480|303
1650468600000|2022-04-20 15:30:00|13498|13486|13499|13487|13504|13492|13496|13485|129
1650468900000|2022-04-20 15:35:00|13500|13488|13507|13496|13510|13498|13499|13488|83
1650469200000|2022-04-20 15:40:00|13508|13497|13512|13501|13513|13502|13507|13496|75
1650469500000|2022-04-20 15:45:00|13513|13500|13505|13493|13513|13502|13502|13490|132
1650469800000|2022-04-20 15:50:00|13506|13495|13504|13493|13509|13498|13497|13486|124
1650470100000|2022-04-20 15:55:00|13505|13494|13505|13493|13508|13497|13503|13492|110
1650470400000|2022-04-20 16:00:00|13506|13494|13505|13493|13508|13497|13502|13491|112
1650470700000|2022-04-20 16:05:00|13504|13492|13503|13492|13508|13496|13500|13489|117
1650471000000|2022-04-20 16:10:00|13504|13493|13500|13488|13506|13495|13499|13488|204
1650471300000|2022-04-20 16:15:00|13501|13489|13496|13485|13503|13492|13494|13483|146
1650471600000|2022-04-20 16:20:00|13494|13484|13494|13483|13494|13485|13490|13479|335
1650471900000|2022-04-20 16:25:00|13493|13482|13493|13482|13494|13483|13490|13479|123
1650472200000|2022-04-20 16:30:00|13495|13484|13501|13489|13502|13491|13493|13481|175
1650472500000|2022-04-20 16:35:00|13500|13490|13503|13492|13507|13496|13500|13490|155
1650472800000|2022-04-20 16:40:00|13502|13491|13507|13496|13507|13496|13500|13488|133
1650473100000|2022-04-20 16:45:00|13508|13497|13508|13497|13510|13499|13506|13495|91
1650473400000|2022-04-20 16:50:00|13509|13498|13510|13499|13515|13504|13508|13497|52
1650473700000|2022-04-20 16:55:00|13509|13498|13506|13495|13510|13499|13506|13495|18
1650474000000|2022-04-20 17:00:00|13507|13496|13518|13507|13518|13507|13505|13494|112
1650474300000|2022-04-20 17:05:00|13519|13506|13511|13499|13520|13509|13508|13497|133
1650474600000|2022-04-20 17:10:00|13510|13498|13516|13505|13519|13508|13509|13497|36
1650474900000|2022-04-20 17:15:00|13515|13504|13512|13500|13519|13507|13509|13498|43
1650475200000|2022-04-20 17:20:00|13511|13499|13518|13506|13519|13507|13511|13499|63
1650475500000|2022-04-20 17:25:00|13517|13507|13515|13504|13517|13507|13513|13502|37
1650475800000|2022-04-20 17:30:00|13516|13503|13513|13502|13516|13505|13511|13499|43
1650476100000|2022-04-20 17:35:00|13514|13503|13516|13504|13517|13506|13514|13502|21
1650476400000|2022-04-20 17:40:00|13515|13503|13520|13509|13522|13510|13514|13503|77
1650476700000|2022-04-20 17:45:00|13519|13508|13516|13505|13523|13512|13516|13505|79
1650477000000|2022-04-20 17:50:00|13515|13504|13517|13506|13517|13506|13512|13501|49
1650477300000|2022-04-20 17:55:00|13516|13505|13515|13504|13517|13505|13513|13502|39
1650477600000|2022-04-20 18:00:00|13514|13503|13518|13506|13523|13511|13514|13502|104
1650477900000|2022-04-20 18:05:00|13517|13505|13515|13504|13520|13509|13514|13503|46
1650478200000|2022-04-20 18:10:00|13514|13503|13516|13504|13518|13507|13514|13503|81
1650478500000|2022-04-20 18:15:00|13515|13505|13506|13495|13518|13507|13506|13495|89
1650478800000|2022-04-20 18:20:00|13505|13494|13505|13494|13507|13495|13503|13491|135
1650479100000|2022-04-20 18:25:00|13506|13496|13503|13492|13508|13497|13503|13492|175
1650479400000|2022-04-20 18:30:00|13502|13491|13505|13494|13508|13497|13502|13491|59
1650479700000|2022-04-20 18:35:00|13504|13493|13500|13489|13504|13494|13499|13488|244
1650480000000|2022-04-20 18:40:00|13499|13488|13500|13490|13503|13492|13498|13487|101
1650480300000|2022-04-20 18:45:00|13499.5|13489.5|13497.5|13487.5|13503.5|13493.5|13494.5|13484.5|219
1650480600000|2022-04-20 18:50:00|13497|13487|13491.5|13481.5|13498.5|13488.5|13491.5|13481.5|53
1650480900000|2022-04-20 18:55:00|13491|13481|13494.5|13484.5|13499|13489|13485.5|13475.5|389
1650481200000|2022-04-20 19:00:00|13494|13484|13499.5|13489.5|13501.5|13491.5|13493.5|13483.5|284
1650481500000|2022-04-20 19:05:00|13499|13489|13497|13487|13499|13489|13494|13484|192
1650481800000|2022-04-20 19:10:00|13497.5|13487.5|13503|13493|13506|13496|13497.5|13487.5|236
1650482100000|2022-04-20 19:15:00|13503.5|13493.5|13504.5|13494.5|13508.5|13498.5|13499.5|13489.5|136
1650482400000|2022-04-20 19:20:00|13504|13494|13505.5|13495.5|13507|13497|13502.5|13492.5|65
1650482700000|2022-04-20 19:25:00|13506|13496|13506.5|13496.5|13513.5|13503.5|13505.5|13495.5|110
1650483000000|2022-04-20 19:30:00|13507|13497|13502.5|13492.5|13508.5|13498.5|13502.5|13492.5|182
1650483300000|2022-04-20 19:35:00|13503|13493|13505|13495|13506.5|13496.5|13499.5|13489.5|127
1650483600000|2022-04-20 19:40:00|13505.5|13495.5|13505|13495|13509|13499|13502.5|13492.5|112
1650483900000|2022-04-20 19:45:00|13505.5|13495.5|13510|13500|13516.5|13506.5|13505|13495|237
1650484200000|2022-04-20 19:50:00|13510.5|13500.5|13507.5|13497.5|13510.5|13500.5|13502.5|13492.5|205
1650484500000|2022-04-20 19:55:00|13508.5|13498.5|13507.5|13497.5|13509.5|13499.5|13500.5|13490.5|213
1650484800000|2022-04-20 20:00:00|13507|13497|13512|13502|13515|13505|13505|13495|98
1650485100000|2022-04-20 20:05:00|13512.5|13502.5|13511.5|13501.5|13517|13507|13505.5|13495.5|79
1650485400000|2022-04-20 20:10:00|13512|13502|13512.5|13502.5|13512.5|13502.5|13509.5|13499.5|47
1650485700000|2022-04-20 20:15:00|13512|13502|13511.5|13501.5|13513|13503|13511|13501|17
1650486000000|2022-04-20 20:20:00|13512.5|13502.5|13509.5|13499.5|13512.5|13502.5|13509|13499|39
1650486300000|2022-04-20 20:25:00|13509|13499|13512|13502|13512.5|13502.5|13508.5|13498.5|20
1650486600000|2022-04-20 20:30:00|13511|13501|13515.5|13505.5|13515.5|13505.5|13511|13501|37
1650486900000|2022-04-20 20:35:00|13516.5|13506.5|13515.5|13505.5|13516.5|13506.5|13514.5|13504.5|21
1650487200000|2022-04-20 20:40:00|13514.5|13504.5|13511|13501|13514.5|13504.5|13510|13500|228
1650487500000|2022-04-20 20:45:00|13510.5|13500.5|13512|13502|13515.5|13505.5|13510.5|13500.5|67
1650487800000|2022-04-20 20:50:00|13511|13501|13510.5|13500.5|13512.5|13502.5|13509.5|13499.5|23
1650488100000|2022-04-20 20:55:00|13511|13501|13513.5|13503.5|13515.5|13505.5|13510.5|13500.5|75
1650488400000|2022-04-20 21:00:00|13514|13504|13515.5|13505.5|13515.5|13505.5|13512|13502|11
1650488700000|2022-04-20 21:05:00|||||||||3
1650489000000|2022-04-20 21:10:00|13512|13502|13511|13501|13512|13502|13507.5|13497.5|34
1650489300000|2022-04-20 21:15:00|13524.9|13500.9|13524|13500|13524.9|13500.9|13521.6|13497.6|0
1650489600000|2022-04-20 21:20:00|13523.8|13499.8|13524.2|13500.2|13524.3|13500.3|13523.6|13499.6|0
1650489900000|2022-04-20 21:25:00|13523.9|13499.9|13524.8|13500.8|13524.8|13500.8|13522.3|13498.3|0
1650490200000|2022-04-20 21:30:00|13525|13501|13527.3|13503.3|13527.3|13503.3|13524.9|13500.9|0
1650490500000|2022-04-20 21:35:00|13527.8|13503.8|13526.8|13502.8|13527.8|13503.8|13526.6|13502.6|0
1650490800000|2022-04-20 21:40:00|13526.9|13502.9|13526.6|13502.6|13526.9|13502.9|13526|13502|0
1650491100000|2022-04-20 21:45:00|13526.2|13502.2|13526.2|13502.2|13526.2|13502.2|13526.2|13502.2|0
1650491400000|2022-04-20 21:50:00|13526.1|13502.1|13525.9|13501.9|13526.4|13502.4|13524.9|13500.9|0
1650491700000|2022-04-20 21:55:00|13526.4|13502.4|13526.3|13502.3|13527|13503|13526.3|13502.3|0
1650492000000|2022-04-20 22:00:00|13523.6|13499.6|13528.2|13504.2|13531.2|13507.2|13523.3|13499.3|0
1650492300000|2022-04-20 22:05:00|13527.9|13503.9|13530.9|13506.9|13533.3|13509.3|13527|13503|0
1650492600000|2022-04-20 22:10:00|13531.5|13507.5|13527.2|13503.2|13532.1|13508.1|13526|13502|0
1650492900000|2022-04-20 22:15:00|13527.8|13503.8|13527.8|13503.8|13531.1|13507.1|13527.8|13503.8|0
1650493200000|2022-04-20 22:20:00|13528.1|13504.1|13530.9|13506.9|13532.1|13508.1|13528.1|13504.1|0
1650493500000|2022-04-20 22:25:00|13530.2|13506.2|13528.4|13504.4|13530.9|13506.9|13528.4|13504.4|0
1650493800000|2022-04-20 22:30:00|13529|13505|13535.4|13511.4|13535.7|13511.7|13528.4|13504.4|0
1650494100000|2022-04-20 22:35:00|13535.1|13511.1|13536.9|13512.9|13537.5|13513.5|13534.5|13510.5|0
1650494400000|2022-04-20 22:40:00|13536.3|13512.3|13525.9|13501.9|13537.3|13513.3|13525.3|13501.3|0
1650494700000|2022-04-20 22:45:00|13525.3|13501.3|13520.5|13496.5|13525.9|13501.9|13516.8|13492.8|0
1650495000000|2022-04-20 22:50:00|13521.1|13497.1|13521.7|13497.7|13525.3|13501.3|13521.1|13497.1|0
1650495300000|2022-04-20 22:55:00|13521.1|13497.1|13519.8|13495.8|13523.5|13499.5|13519.5|13495.5|0
1650495600000|2022-04-20 23:00:00|13519.2|13495.2|13521.1|13497.1|13521.7|13497.7|13519.2|13495.2|0
1650495900000|2022-04-20 23:05:00|13520.5|13496.5|13520.5|13496.5|13522.3|13498.3|13520.5|13496.5|0
1650496200000|2022-04-20 23:10:00|13520.7|13496.7|13518.6|13494.6|13521.7|13497.7|13518|13494|0
1650496500000|2022-04-20 23:15:00|13518.3|13494.3|13521.1|13497.1|13521.1|13497.1|13518|13494|0
1650496800000|2022-04-20 23:20:00|13520.7|13496.7|13519.9|13495.9|13520.8|13496.8|13519|13495|0
1650497100000|2022-04-20 23:25:00|13520.2|13496.2|13522.6|13498.6|13522.6|13498.6|13520.2|13496.2|0
1650497400000|2022-04-20 23:30:00|13523.2|13499.2|13523.2|13499.2|13523.8|13499.8|13521.4|13497.4|0
1650497700000|2022-04-20 23:35:00|13523.8|13499.8|13524.4|13500.4|13525|13501|13522.6|13498.6|0
1650498000000|2022-04-20 23:40:00|13525|13501|13528.1|13504.1|13528.8|13504.8|13524.4|13500.4|0
1650498300000|2022-04-20 23:45:00|13528.8|13504.8|13529.4|13505.4|13529.4|13505.4|13525.7|13501.7|0
1650498600000|2022-04-20 23:50:00|13530|13506|13528.8|13504.8|13531.2|13507.2|13528.1|13504.1|0
1650498900000|2022-04-20 23:55:00|13528.4|13504.4|13525.7|13501.7|13529.4|13505.4|13525.1|13501.1|0
1650499200000|2022-04-21 00:00:00|13525.1|13501.1|13528.8|13504.8|13533.6|13509.6|13525.1|13501.1|0
1650499500000|2022-04-21 00:05:00|13528.4|13504.4|13530.6|13506.6|13533|13509|13528.1|13504.1|0
1650499800000|2022-04-21 00:10:00|13531.2|13507.2|13528.8|13504.8|13531.8|13507.8|13528.8|13504.8|0
1650500100000|2022-04-21 00:15:00|13528.2|13504.2|13532.7|13508.7|13536|13512|13528.2|13504.2|0
1650500400000|2022-04-21 00:20:00|13532.6|13508.6|13528.9|13504.9|13533.6|13509.6|13526.2|13502.2|0
1650500700000|2022-04-21 00:25:00|13529.2|13505.2|13531.1|13507.1|13533.3|13509.3|13529.2|13505.2|0
1650501000000|2022-04-21 00:30:00|13531.2|13507.2|13534.1|13510.1|13535.8|13511.8|13529.3|13505.3|0
1650501300000|2022-04-21 00:35:00|13533.8|13509.8|13529.5|13505.5|13535.5|13511.5|13528|13504|0
1650501600000|2022-04-21 00:40:00|13529.2|13505.2|13534.8|13510.8|13535|13511|13528.3|13504.3|0
1650501900000|2022-04-21 00:45:00|13535.1|13511.1|13529.2|13505.2|13535.4|13511.4|13528.4|13504.4|0
1650502200000|2022-04-21 00:50:00|13529.3|13505.3|13528.9|13504.9|13531|13507|13528.6|13504.6|0
1650502500000|2022-04-21 00:55:00|13529|13505|13548.6|13524.6|13548.9|13524.9|13528|13504|0
1650502800000|2022-04-21 01:00:00|13527.5|13517.5|13527|13517|13545|13535|13519|13509|2092
1650503100000|2022-04-21 01:05:00|13526.5|13516.5|13513|13503|13527.5|13517.5|13512|13502|1481
1650503400000|2022-04-21 01:10:00|13514|13504|13528.5|13518.5|13538.5|13528.5|13514|13504|1014
1650503700000|2022-04-21 01:15:00|13529.5|13519.5|13504.5|13494.5|13531.5|13521.5|13478|13468|2558
1650504000000|2022-04-21 01:20:00|13504|13494|13450|13440|13506|13496|13422.5|13412.5|4218
1650504300000|2022-04-21 01:25:00|13448.5|13438.5|13503.5|13493.5|13517.5|13507.5|13448.5|13438.5|3553
1650504600000|2022-04-21 01:30:00|13501|13491|13539.5|13529.5|13549|13539|13473|13463|23500
1650504900000|2022-04-21 01:35:00|13538.5|13528.5|13538|13528|13560|13550|13513.5|13503.5|8715
1650505200000|2022-04-21 01:40:00|13538.5|13528.5|13596|13586|13597|13587|13520|13510|7310
1650505500000|2022-04-21 01:45:00|13597.5|13587.5|13581.5|13571.5|13607.5|13597.5|13577.5|13567.5|9860
1650505800000|2022-04-21 01:50:00|13580.5|13570.5|13566.5|13556.5|13580.5|13570.5|13562.5|13552.5|4455
1650506100000|2022-04-21 01:55:00|13567.5|13557.5|13547.5|13537.5|13573.5|13563.5|13546.5|13536.5|3848
1650506400000|2022-04-21 02:00:00|13549.5|13539.5|13545.5|13535.5|13562.5|13552.5|13529.5|13519.5|4426
1650506700000|2022-04-21 02:05:00|13544.5|13534.5|13570.5|13560.5|13578.5|13568.5|13540.5|13530.5|3805
1650507000000|2022-04-21 02:10:00|13569.5|13559.5|13542.5|13532.5|13585.5|13575.5|13537.5|13527.5|4090
1650507300000|2022-04-21 02:15:00|13543.5|13533.5|13522.5|13512.5|13555.5|13545.5|13518.5|13508.5|2481
1650507600000|2022-04-21 02:20:00|13520.5|13510.5|13508.5|13498.5|13521.5|13511.5|13493.5|13483.5|4615
1650507900000|2022-04-21 02:25:00|13509.5|13499.5|13492.5|13482.5|13518.5|13508.5|13483.5|13473.5|4759
1650508200000|2022-04-21 02:30:00|13493.5|13483.5|13526.5|13516.5|13528.5|13518.5|13492.5|13482.5|3615
1650508500000|2022-04-21 02:35:00|13527.5|13517.5|13506.5|13496.5|13535.5|13525.5|13504.5|13494.5|2193
1650508800000|2022-04-21 02:40:00|13507.5|13497.5|13503.5|13493.5|13520.5|13510.5|13496.5|13486.5|2320
1650509100000|2022-04-21 02:45:00|13504.5|13494.5|13505.5|13495.5|13510.5|13500.5|13490.5|13480.5|2479
1650509400000|2022-04-21 02:50:00|13503.5|13493.5|13495.5|13485.5|13507.5|13497.5|13469.5|13459.5|3382
1650509700000|2022-04-21 02:55:00|13494.5|13484.5|13498.5|13488.5|13498.5|13488.5|13466.5|13456.5|4492
1650510000000|2022-04-21 03:00:00|13497.5|13487.5|13466.5|13456.5|13501.5|13491.5|13459.5|13449.5|3665
1650510300000|2022-04-21 03:05:00|13465.5|13455.5|13458.5|13448.5|13479.5|13469.5|13453.5|13443.5|2094
1650510600000|2022-04-21 03:10:00|13459.5|13449.5|13443.5|13433.5|13469.5|13459.5|13443.5|13433.5|2288
1650510900000|2022-04-21 03:15:00|13442.5|13432.5|13423.5|13413.5|13456.5|13446.5|13420.5|13410.5|3886
1650511200000|2022-04-21 03:20:00|13424.5|13414.5|13394.5|13384.5|13425.5|13415.5|13390.5|13380.5|4056
1650511500000|2022-04-21 03:25:00|13393.5|13383.5|13395.5|13385.5|13397.5|13387.5|13370.5|13360.5|4145
1650511800000|2022-04-21 03:30:00|13393.5|13383.5|13401.5|13391.5|13405.5|13395.5|13391.5|13381.5|1250
1650512100000|2022-04-21 03:35:00|13400.5|13390.5|13399.5|13389.5|13410.5|13400.5|13398.5|13388.5|712
1650512400000|2022-04-21 03:40:00|13400.5|13390.5|13407.5|13397.5|13408.5|13398.5|13397.5|13387.5|656
1650512700000|2022-04-21 03:45:00|13408.5|13398.5|13410.5|13400.5|13412.5|13402.5|13404.5|13394.5|217
1650513000000|2022-04-21 03:50:00|13409.5|13399.5|13395.5|13385.5|13410.5|13400.5|13393.5|13383.5|824
1650513300000|2022-04-21 03:55:00|13396.5|13386.5|13402.5|13392.5|13403.5|13393.5|13395.5|13385.5|721
1650513600000|2022-04-21 04:00:00|13400.5|13390.5|13407.5|13397.5|13409.5|13399.5|13400.5|13390.5|219
1650513900000|2022-04-21 04:05:00|13409.5|13399.5|13412.5|13402.5|13413.5|13403.5|13405.5|13395.5|405
1650514200000|2022-04-21 04:10:00|13413.5|13403.5|13410.5|13400.5|13413.5|13403.5|13406.5|13396.5|119
1650514500000|2022-04-21 04:15:00|13411.5|13401.5|13410.5|13400.5|13412.5|13402.5|13409.5|13399.5|125
1650514800000|2022-04-21 04:20:00|13412.5|13402.5|13412.5|13402.5|13414.5|13404.5|13409.5|13399.5|155
1650515100000|2022-04-21 04:25:00|13410.5|13400.5|13411.5|13401.5|13415.5|13405.5|13410.5|13400.5|334
1650515400000|2022-04-21 04:30:00|13412.5|13402.5|13412.5|13402.5|13413.5|13403.5|13410.5|13400.5|111
1650515700000|2022-04-21 04:35:00|13413.5|13403.5|13413.5|13403.5|13413.5|13403.5|13410.5|13400.5|103
1650516000000|2022-04-21 04:40:00|13414.5|13404.5|13412.5|13402.5|13414.5|13404.5|13410.5|13400.5|226
1650516300000|2022-04-21 04:45:00|13414.5|13404.5|13413.5|13403.5|13415.5|13405.5|13411.5|13401.5|104
1650516600000|2022-04-21 04:50:00|13412.5|13402.5|13415.5|13405.5|13415.5|13405.5|13412.5|13402.5|163
1650516900000|2022-04-21 04:55:00|13414.5|13404.5|13409.5|13399.5|13415.5|13405.5|13406.5|13396.5|516
1650517200000|2022-04-21 05:00:00|13408.5|13398.5|13378.5|13368.5|13413.5|13403.5|13371.5|13361.5|5648
1650517500000|2022-04-21 05:05:00|13379.5|13369.5|13436.5|13426.5|13509.5|13499.5|13377.5|13367.5|22947
1650517800000|2022-04-21 05:10:00|13437.5|13427.5|13490.5|13480.5|13490.5|13480.5|13418.5|13408.5|10219
1650518100000|2022-04-21 05:15:00|13491.5|13481.5|13525.5|13515.5|13527.5|13517.5|13491.5|13481.5|11338
1650518400000|2022-04-21 05:20:00|13526.5|13516.5|13496.5|13486.5|13526.5|13516.5|13477.5|13467.5|6625
1650518700000|2022-04-21 05:25:00|13494.5|13484.5|13457.5|13447.5|13495.5|13485.5|13445.5|13435.5|4759
1650519000000|2022-04-21 05:30:00|13455.5|13445.5|13433.5|13423.5|13460.5|13450.5|13413.5|13403.5|6743
1650519300000|2022-04-21 05:35:00|13432.5|13422.5|13432.5|13422.5|13447.5|13437.5|13417.5|13407.5|3789
1650519600000|2022-04-21 05:40:00|13431.5|13421.5|13441.5|13431.5|13454.5|13444.5|13430.5|13420.5|2914
1650519900000|2022-04-21 05:45:00|13440.5|13430.5|13439.5|13429.5|13449.5|13439.5|13429.5|13419.5|2230
1650520200000|2022-04-21 05:50:00|13440.5|13430.5|13420.5|13410.5|13452.5|13442.5|13418.5|13408.5|2710
1650520500000|2022-04-21 05:55:00|13421.5|13411.5|13387.5|13377.5|13426.5|13416.5|13367.5|13357.5|9434
1650520800000|2022-04-21 06:00:00|13386.5|13376.5|13383.5|13373.5|13413.5|13403.5|13374.5|13364.5|4078
1650521100000|2022-04-21 06:05:00|13380.5|13370.5|13398.5|13388.5|13416.5|13406.5|13367.5|13357.5|3574
1650521400000|2022-04-21 06:10:00|13396.5|13386.5|13345.5|13335.5|13398.5|13388.5|13343.5|13333.5|5607
1650521700000|2022-04-21 06:15:00|13344.5|13334.5|13346.5|13336.5|13355.5|13345.5|13309.5|13299.5|8835
1650522000000|2022-04-21 06:20:00|13347.5|13337.5|13351.5|13341.5|13364.5|13354.5|13325.5|13315.5|4399
1650522300000|2022-04-21 06:25:00|13350.5|13340.5|13385.5|13375.5|13385.5|13375.5|13329.5|13319.5|2990
1650522600000|2022-04-21 06:30:00|13387.5|13377.5|13343.5|13333.5|13404.5|13394.5|13341.5|13331.5|5919
1650522900000|2022-04-21 06:35:00|13341.5|13331.5|13326.5|13316.5|13355.5|13345.5|13312.5|13302.5|7727
1650523200000|2022-04-21 06:40:00|13325.5|13315.5|13326.5|13316.5|13337.5|13327.5|13306.5|13296.5|7558
1650523500000|2022-04-21 06:45:00|13328.5|13318.5|13296.5|13286.5|13332.5|13322.5|13280.5|13270.5|7419
1650523800000|2022-04-21 06:50:00|13294.5|13284.5|13324.5|13314.5|13340.5|13330.5|13285.5|13275.5|6451
1650524100000|2022-04-21 06:55:00|13325.5|13315.5|13354.5|13344.5|13374.5|13364.5|13325.5|13315.5|6238
1650524400000|2022-04-21 07:00:00|13357.5|13343.5|13357.5|13346.5|13358.5|13347.5|13341.5|13330.5|2036
1650524700000|2022-04-21 07:05:00|13358.5|13345.5|13374.5|13363.5|13379.5|13368.5|13351.5|13340.5|1798
1650525000000|2022-04-21 07:10:00|13373.5|13362.5|13368.5|13357.5|13374.5|13363.5|13353.5|13342.5|1442
1650525300000|2022-04-21 07:15:00|13367.5|13356.5|13377.5|13366.5|13379.5|13368.5|13367.5|13356.5|1322
1650525600000|2022-04-21 07:20:00|13378.5|13367.5|13383.5|13371.5|13385.5|13373.5|13374.5|13363.5|723
1650525900000|2022-04-21 07:25:00|13384.5|13372.5|13385.5|13374.5|13387.5|13375.5|13377.5|13365.5|1072
1650526200000|2022-04-21 07:30:00|13384.5|13373.5|13383.5|13372.5|13385.5|13374.5|13375.5|13364.5|628
1650526500000|2022-04-21 07:35:00|13384.5|13373.5|13383.5|13372.5|13385.5|13374.5|13379.5|13367.5|586
1650526800000|2022-04-21 07:40:00|13384.5|13371.5|13382.5|13371.5|13386.5|13375.5|13381.5|13369.5|512
1650527100000|2022-04-21 07:45:00|13383.5|13373.5|13376.5|13365.5|13384.5|13373.5|13372.5|13361.5|915
1650527400000|2022-04-21 07:50:00|13375.5|13364.5|13384.5|13373.5|13385.5|13374.5|13375.5|13364.5|699
1650527700000|2022-04-21 07:55:00|13383.5|13372.5|13380.5|13369.5|13388.5|13377.5|13375.5|13364.5|658
1650528000000|2022-04-21 08:00:00|13381.5|13370.5|13378.5|13367.5|13391.5|13379.5|13378.5|13367.5|958
1650528300000|2022-04-21 08:05:00|13379.5|13368.5|13379.5|13367.5|13383.5|13371.5|13374.5|13363.5|744
1650528600000|2022-04-21 08:10:00|13378.5|13366.5|13374.5|13363.5|13379.5|13367.5|13371.5|13360.5|931
1650528900000|2022-04-21 08:15:00|13375.5|13364.5|13368.5|13357.5|13384.5|13373.5|13367.5|13356.5|1584
1650529200000|2022-04-21 08:20:00|13370.5|13356.5|13359.5|13347.5|13372.5|13360.5|13358.5|13347.5|1170
1650529500000|2022-04-21 08:25:00|13360.5|13348.5|13353.5|13340.5|13361.5|13350.5|13349.5|13337.5|3023
1650529800000|2022-04-21 08:30:00|13357.4|13333.4|13356.8|13332.8|13359.4|13335.4|13351.6|13327.6|6
1650530100000|2022-04-21 08:35:00|13356.5|13332.5|13351.6|13327.6|13356.8|13332.8|13347.5|13323.5|1324
1650530400000|2022-04-21 08:40:00|13351.9|13327.9|13349.3|13325.3|13353.4|13329.4|13348.8|13324.8|0
1650530700000|2022-04-21 08:45:00|13349.6|13325.6|13346.1|13322.1|13352.2|13328.2|13344.4|13320.4|0
1650531000000|2022-04-21 08:50:00|13346.4|13322.4|13352.4|13328.4|13360.5|13336.5|13346.1|13322.1|0
1650531300000|2022-04-21 08:55:00|13352.1|13328.1|13356.4|13332.4|13356.7|13332.7|13347.7|13323.7|0
1650531600000|2022-04-21 09:00:00|13365.5|13349.5|13365.5|13353.5|13371.5|13360.5|13360.5|13349.5|743
1650531900000|2022-04-21 09:05:00|13366.5|13354.5|13357.5|13345.5|13368.5|13357.5|13357.5|13345.5|504
1650532200000|2022-04-21 09:10:00|13356.5|13344.5|13352.5|13340.5|13357.5|13346.5|13351.5|13340.5|500
1650532500000|2022-04-21 09:15:00|13353.5|13341.5|13353.5|13341.5|13355.5|13344.5|13349.5|13338.5|339
1650532800000|2022-04-21 09:20:00|13354.5|13342.5|13356.5|13345.5|13357.5|13345.5|13352.5|13341.5|250
1650533100000|2022-04-21 09:25:00|13357.5|13346.5|13358.5|13347.5|13359.5|13348.5|13355.5|13343.5|179
1650533400000|2022-04-21 09:30:00|13359.5|13348.5|13358.5|13347.5|13362.5|13351.5|13357.5|13346.5|196
1650533700000|2022-04-21 09:35:00|13359.5|13348.5|13358.5|13347.5|13359.5|13348.5|13356.5|13345.5|171
1650534000000|2022-04-21 09:40:00|13357.5|13346.5|13359.5|13348.5|13360.5|13349.5|13357.5|13346.5|97
1650534300000|2022-04-21 09:45:00|13360.5|13349.5|13360.5|13349.5|13360.5|13349.5|13357.5|13346.5|137
1650534600000|2022-04-21 09:50:00|13359.5|13348.5|13363.5|13352.5|13363.5|13352.5|13359.5|13348.5|103
1650534900000|2022-04-21 09:55:00|13362.5|13351.5|13359.5|13348.5|13363.5|13352.5|13357.5|13346.5|187
1650535200000|2022-04-21 10:00:00|13360.5|13349.5|13361.5|13350.5|13362.5|13351.5|13359.5|13348.5|86
1650535500000|2022-04-21 10:05:00|13362.5|13351.5|13367.5|13355.5|13371.5|13360.5|13361.5|13350.5|319
1650535800000|2022-04-21 10:10:00|13366.5|13354.5|13364.5|13353.5|13367.5|13355.5|13363.5|13352.5|128
1650536100000|2022-04-21 10:15:00|13365.5|13354.5|13366.5|13355.5|13366.5|13355.5|13362.5|13351.5|40
1650536400000|2022-04-21 10:20:00|13367.5|13356.5|13365.5|13354.5|13367.5|13356.5|13362.5|13351.5|56
1650536700000|2022-04-21 10:25:00|13364.5|13353.5|13366.5|13355.5|13368.5|13357.5|13364.5|13353.5|75
1650537000000|2022-04-21 10:30:00|13367.5|13354.5|13367.5|13356.5|13369.5|13357.5|13365.5|13354.5|63
1650537300000|2022-04-21 10:35:00|13368.5|13357.5|13362.5|13351.5|13368.5|13357.5|13361.5|13350.5|444
1650537600000|2022-04-21 10:40:00|13363.5|13352.5|13366.5|13355.5|13367.5|13356.5|13362.5|13351.5|80
1650537900000|2022-04-21 10:45:00|13367.5|13354.5|13366.5|13354.5|13367.5|13356.5|13365.5|13353.5|9
1650538200000|2022-04-21 10:50:00|13365.5|13353.5|13366.5|13354.5|13366.5|13354.5|13362.5|13350.5|40
1650538500000|2022-04-21 10:55:00|13365.5|13353.5|13365.5|13353.5|13366.5|13353.5|13362.5|13351.5|17
1650538800000|2022-04-21 11:00:00|13366.5|13354.5|13361.5|13349.5|13366.5|13355.5|13361.5|13349.5|49
1650539100000|2022-04-21 11:05:00|13362.5|13350.5|13360.5|13349.5|13362.5|13350.5|13357.5|13346.5|49
1650539400000|2022-04-21 11:10:00|13359.5|13348.5|13363.5|13352.5|13363.5|13352.5|13358.5|13347.5|20
1650539700000|2022-04-21 11:15:00|13364.5|13351.5|13383.5|13371.5|13384.5|13373.5|13362.5|13351.5|2066
1650540000000|2022-04-21 11:20:00|13382.5|13370.5|13385.5|13373.5|13386.5|13375.5|13381.5|13369.5|277
1650540300000|2022-04-21 11:25:00|13386.5|13374.5|13378.5|13367.5|13387.5|13375.5|13378.5|13367.5|252
1650540600000|2022-04-21 11:30:00|13376.5|13366.5|13383.5|13371.5|13385.5|13373.5|13376.5|13364.5|249
1650540900000|2022-04-21 11:35:00|13382.5|13372.5|13383.5|13372.5|13387.5|13376.5|13382.5|13371.5|139
1650541200000|2022-04-21 11:40:00|13382.5|13371.5|13384.5|13373.5|13386.5|13375.5|13382.5|13371.5|102
1650541500000|2022-04-21 11:45:00|13383.5|13372.5|13386.5|13375.5|13387.5|13376.5|13382.5|13370.5|157
1650541800000|2022-04-21 11:50:00|13385.5|13374.5|13388.5|13377.5|13389.5|13378.5|13384.5|13372.5|100
1650542100000|2022-04-21 11:55:00|13387.5|13376.5|13384.5|13372.5|13389.5|13377.5|13383.5|13372.5|34
1650542400000|2022-04-21 12:00:00|13383.5|13373.5|13384.5|13372.5|13386.5|13375.5|13383.5|13372.5|12
1650542700000|2022-04-21 12:05:00|13383.5|13370.5|13383.5|13372.5|13384.5|13373.5|13381.5|13369.5|72
1650543000000|2022-04-21 12:10:00|13384.5|13371.5|13384.5|13372.5|13384.5|13373.5|13381.5|13370.5|8
1650543300000|2022-04-21 12:15:00|13385.5|13373.5|13381.5|13369.5|13385.5|13374.5|13380.5|13368.5|25
1650543600000|2022-04-21 12:20:00|13380.5|13370.5|13379.5|13368.5|13381.5|13370.5|13378.5|13366.5|34
1650543900000|2022-04-21 12:25:00|13378.5|13367.5|13378.5|13366.5|13380.5|13369.5|13377.5|13366.5|15
1650544200000|2022-04-21 12:30:00|13379.5|13367.5|13376.5|13365.5|13379.5|13368.5|13374.5|13363.5|26
1650544500000|2022-04-21 12:35:00|13377.5|13366.5|13379.5|13368.5|13379.5|13368.5|13376.5|13365.5|38
1650544800000|2022-04-21 12:40:00|13380.5|13367.5|13381.5|13369.5|13382.5|13371.5|13379.5|13367.5|28
1650545100000|2022-04-21 12:45:00|13380.5|13370.5|13379.5|13367.5|13382.5|13370.5|13378.5|13367.5|16
1650545400000|2022-04-21 12:50:00|13378.5|13368.5|13379.5|13368.5|13382.5|13371.5|13378.5|13367.5|76
1650545700000|2022-04-21 12:55:00|13380.5|13369.5|13375.5|13364.5|13381.5|13370.5|13375.5|13363.5|182
1650546000000|2022-04-21 13:00:00|13374.5|13362.5|13382.5|13371.5|13383.5|13371.5|13374.5|13362.5|143
1650546300000|2022-04-21 13:05:00|13383.5|13370.5|13386.5|13375.5|13388.5|13376.5|13380.5|13369.5|221
1650546600000|2022-04-21 13:10:00|13387.5|13374.5|13383.5|13372.5|13389.5|13378.5|13383.5|13372.5|192
1650546900000|2022-04-21 13:15:00|13382.5|13371.5|13384.5|13373.5|13386.5|13375.5|13382.5|13371.5|195
1650547200000|2022-04-21 13:20:00|13383.5|13372.5|13373.5|13362.5|13384.5|13373.5|13373.5|13362.5|819
1650547500000|2022-04-21 13:25:00|13374.5|13363.5|13376.5|13365.5|13377.5|13366.5|13369.5|13358.5|409
1650547800000|2022-04-21 13:30:00|13377.5|13366.5|13377.5|13366.5|13388.5|13377.5|13374.5|13362.5|1639
1650548100000|2022-04-21 13:35:00|13378.5|13367.5|13359.5|13347.5|13397.5|13386.5|13358.5|13347.5|2345
1650548400000|2022-04-21 13:40:00|13360.5|13348.5|13363.5|13352.5|13368.5|13357.5|13360.5|13348.5|469
1650548700000|2022-04-21 13:45:00|13364.5|13351.5|13354.5|13343.5|13364.5|13351.5|13348.5|13337.5|870
1650549000000|2022-04-21 13:50:00|13355.5|13344.5|13350.5|13339.5|13363.5|13352.5|13350.5|13339.5|281
1650549300000|2022-04-21 13:55:00|13351.5|13340.5|13338.5|13327.5|13355.5|13344.5|13336.5|13325.5|668
1650549600000|2022-04-21 14:00:00|13339.5|13328.5|13342.5|13331.5|13345.5|13334.5|13335.5|13324.5|545
1650549900000|2022-04-21 14:05:00|13341.5|13330.5|13322.5|13311.5|13341.5|13330.5|13320.5|13309.5|1187
1650550200000|2022-04-21 14:10:00|13323.5|13312.5|13316.5|13305.5|13325.5|13314.5|13311.5|13300.5|843
1650550500000|2022-04-21 14:15:00|13315.5|13304.5|13316.5|13304.5|13326.5|13315.5|13314.5|13303.5|342
1650550800000|2022-04-21 14:20:00|13315.5|13303.5|13318.5|13307.5|13320.5|13308.5|13303.5|13292.5|557
1650551100000|2022-04-21 14:25:00|13317.5|13306.5|13333.5|13322.5|13333.5|13322.5|13312.5|13301.5|595
1650551400000|2022-04-21 14:30:00|13334.5|13321.5|13338.5|13327.5|13340.5|13329.5|13332.5|13321.5|277
1650551700000|2022-04-21 14:35:00|13337.5|13326.5|13332.5|13321.5|13340.5|13329.5|13329.5|13318.5|485
1650552000000|2022-04-21 14:40:00|13331.5|13320.5|13330.5|13319.5|13333.5|13322.5|13322.5|13311.5|461
1650552300000|2022-04-21 14:45:00|13329.5|13318.5|13322.5|13311.5|13331.5|13320.5|13319.5|13308.5|343
1650552600000|2022-04-21 14:50:00|13323.5|13310.5|13324.5|13313.5|13327.5|13315.5|13319.5|13308.5|324
1650552900000|2022-04-21 14:55:00|13325.5|13314.5|13329.5|13318.5|13330.5|13319.5|13322.5|13310.5|336
1650553200000|2022-04-21 15:00:00|13328.5|13317.5|13329.5|13317.5|13331.5|13319.5|13321.5|13310.5|190
1650553500000|2022-04-21 15:05:00|13330.5|13318.5|13326.5|13315.5|13331.5|13320.5|13319.5|13308.5|277
1650553800000|2022-04-21 15:10:00|13325.5|13314.5|13326.5|13315.5|13331.5|13319.5|13321.5|13310.5|400
1650554100000|2022-04-21 15:15:00|13327.5|13314.5|13325.5|13314.5|13328.5|13316.5|13320.5|13309.5|188
1650554400000|2022-04-21 15:20:00|13324.5|13313.5|13318.5|13307.5|13324.5|13314.5|13314.5|13303.5|204
1650554700000|2022-04-21 15:25:00|13319.5|13308.5|13311.5|13300.5|13321.5|13310.5|13309.5|13298.5|208
1650555000000|2022-04-21 15:30:00|13312.5|13301.5|13303.5|13292.5|13313.5|13302.5|13300.5|13289.5|445
1650555300000|2022-04-21 15:35:00|13304.5|13291.5|13302.5|13291.5|13307.5|13296.5|13301.5|13289.5|240
1650555600000|2022-04-21 15:40:00|13303.5|13290.5|13296.5|13285.5|13306.5|13295.5|13296.5|13285.5|431
1650555900000|2022-04-21 15:45:00|13297.5|13286.5|13297.5|13286.5|13297.5|13286.5|13291.5|13280.5|372
1650556200000|2022-04-21 15:50:00|13296.5|13285.5|13295.5|13284.5|13298.5|13287.5|13294.5|13283.5|688
1650556500000|2022-04-21 15:55:00|13294.5|13283.5|13288.5|13277.5|13294.5|13283.5|13286.5|13275.5|567
1650556800000|2022-04-21 16:00:00|13289.5|13278.5|13284.5|13273.5|13295.5|13283.5|13284.5|13273.5|443
1650557100000|2022-04-21 16:05:00|13283.5|13272.5|13288.5|13277.5|13294.5|13283.5|13283.5|13272.5|344
1650557400000|2022-04-21 16:10:00|13287.5|13276.5|13284.5|13273.5|13290.5|13279.5|13281.5|13270.5|552
1650557700000|2022-04-21 16:15:00|13283.5|13272.5|13287.5|13275.5|13289.5|13278.5|13280.5|13269.5|228
1650558000000|2022-04-21 16:20:00|13286.5|13276.5|13278.5|13267.5|13288.5|13276.5|13278.5|13267.5|196
1650558300000|2022-04-21 16:25:00|13279.5|13268.5|13281.5|13269.5|13284.5|13273.5|13278.5|13267.5|201
1650558600000|2022-04-21 16:30:00|13282.5|13270.5|13284.5|13272.5|13285.5|13274.5|13279.5|13268.5|342
1650558900000|2022-04-21 16:35:00|13283.5|13271.5|13280.5|13268.5|13287.5|13275.5|13277.5|13266.5|358
1650559200000|2022-04-21 16:40:00|13281.5|13269.5|13283.5|13271.5|13286.5|13274.5|13280.5|13268.5|190
1650559500000|2022-04-21 16:45:00|13282.5|13270.5|13278.5|13267.5|13284.5|13273.5|13276.5|13265.5|325
1650559800000|2022-04-21 16:50:00|13277.5|13266.5|13262.5|13251.5|13277.5|13266.5|13262.5|13251.5|784
1650560100000|2022-04-21 16:55:00|13263.5|13252.5|13267.5|13256.5|13272.5|13261.5|13262.5|13252.5|248
1650560400000|2022-04-21 17:00:00|13266.5|13255.5|13264.5|13252.5|13270.5|13259.5|13262.5|13251.5|206
1650560700000|2022-04-21 17:05:00|13265.5|13253.5|13268.5|13256.5|13269.5|13258.5|13262.5|13251.5|300
1650561000000|2022-04-21 17:10:00|13269.5|13257.5|13267.5|13256.5|13269.5|13258.5|13264.5|13253.5|121
1650561300000|2022-04-21 17:15:00|13268.5|13257.5|13257.5|13245.5|13268.5|13257.5|13255.5|13244.5|667
1650561600000|2022-04-21 17:20:00|13256.5|13246.5|13272.5|13261.5|13277.5|13266.5|13256.5|13245.5|569
1650561900000|2022-04-21 17:25:00|13273.5|13260.5|13280.5|13268.5|13282.5|13270.5|13266.5|13255.5|353
1650562200000|2022-04-21 17:30:00|13279.5|13269.5|13276.5|13265.5|13287.5|13276.5|13272.5|13261.5|290
1650562500000|2022-04-21 17:35:00|13275.5|13264.5|13274.5|13263.5|13278.5|13266.5|13268.5|13257.5|167
1650562800000|2022-04-21 17:40:00|13275.5|13262.5|13272.5|13260.5|13278.5|13267.5|13264.5|13253.5|153
1650563100000|2022-04-21 17:45:00|13271.5|13261.5|13272.5|13261.5|13281.5|13270.5|13265.5|13254.5|160
1650563400000|2022-04-21 17:50:00|13271.5|13260.5|13267.5|13255.5|13275.5|13264.5|13265.5|13253.5|119
1650563700000|2022-04-21 17:55:00|13268.5|13256.5|13264.5|13252.5|13270.5|13259.5|13261.5|13250.5|105
1650564000000|2022-04-21 18:00:00|13263.5|13251.5|13254.5|13243.5|13263.5|13251.5|13252.5|13241.5|350
1650564300000|2022-04-21 18:05:00|13253.5|13242.5|13257.5|13246.5|13260.5|13249.5|13253.5|13241.5|184
1650564600000|2022-04-21 18:10:00|13258.5|13245.5|13255.5|13244.5|13262.5|13251.5|13254.5|13243.5|138
1650564900000|2022-04-21 18:15:00|13254.5|13243.5|13259.5|13248.5|13260.5|13249.5|13252.5|13241.5|218
1650565200000|2022-04-21 18:20:00|13260.5|13249.5|13257.5|13245.5|13263.5|13252.5|13256.5|13245.5|114
1650565500000|2022-04-21 18:25:00|13256.5|13246.5|13265.5|13253.5|13269.5|13258.5|13256.5|13245.5|333
1650565800000|2022-04-21 18:30:00|13264.5|13252.5|13278.5|13266.5|13278.5|13266.5|13260.5|13249.5|407
1650566100000|2022-04-21 18:35:00|13277.5|13265.5|13271.5|13260.5|13284.5|13273.5|13269.5|13258.5|411
1650566400000|2022-04-21 18:40:00|13272.5|13261.5|13259.5|13249.5|13273.5|13262.5|13259.5|13249.5|197
1650566700000|2022-04-21 18:45:00|13259|13249|13256|13246|13260|13250|13253|13243|444
1650567000000|2022-04-21 18:50:00|13256.5|13246.5|13255|13245|13258|13248|13254|13244|269
1650567300000|2022-04-21 18:55:00|13254|13244|13256.5|13246.5|13257.5|13247.5|13251|13241|616
1650567600000|2022-04-21 19:00:00|13256|13246|13252|13242|13256|13246|13251|13241|492
1650567900000|2022-04-21 19:05:00|13253.5|13243.5|13252|13242|13260|13250|13251|13241|265
1650568200000|2022-04-21 19:10:00|13252.5|13242.5|13253.5|13243.5|13255|13245|13249|13239|269
1650568500000|2022-04-21 19:15:00|13254.5|13244.5|13253.5|13243.5|13256|13246|13250|13240|167
1650568800000|2022-04-21 19:20:00|13253|13243|13255|13245|13255.5|13245.5|13249.5|13239.5|155
1650569100000|2022-04-21 19:25:00|13256|13246|13266|13256|13269.5|13259.5|13249|13239|634
1650569400000|2022-04-21 19:30:00|13266.5|13256.5|13257|13247|13274|13264|13256.5|13246.5|877
1650569700000|2022-04-21 19:35:00|13256.5|13246.5|13252.5|13242.5|13256.5|13246.5|13246|13236|542
1650570000000|2022-04-21 19:40:00|13253|13243|13262|13252|13263|13253|13252|13242|683
1650570300000|2022-04-21 19:45:00|13261.5|13251.5|13252.5|13242.5|13264|13254|13251.5|13241.5|665
1650570600000|2022-04-21 19:50:00|13255|13245|13261.5|13251.5|13266|13256|13255|13245|640
1650570900000|2022-04-21 19:55:00|13262.5|13252.5|13268.5|13258.5|13272|13262|13255.5|13245.5|479
1650571200000|2022-04-21 20:00:00|13269.5|13259.5|13262|13252|13271|13261|13260|13250|81
1650571500000|2022-04-21 20:05:00|13262.5|13252.5|13264.5|13254.5|13266.5|13256.5|13261.5|13251.5|22
1650571800000|2022-04-21 20:10:00|13263|13253|13267.5|13257.5|13269.5|13259.5|13260.5|13250.5|71
1650572100000|2022-04-21 20:15:00|13268|13258|13269|13259|13271.5|13261.5|13264|13254|217
1650572400000|2022-04-21 20:20:00|13269.5|13259.5|13268|13258|13269.5|13259.5|13264|13254|36
1650572700000|2022-04-21 20:25:00|13268.5|13258.5|13261.5|13251.5|13268.5|13258.5|13260.5|13250.5|155
1650573000000|2022-04-21 20:30:00|13261|13251|13261.5|13251.5|13263|13253|13256|13246|167
1650573300000|2022-04-21 20:35:00|13262|13252|13263.5|13253.5|13263.5|13253.5|13261.5|13251.5|27
1650573600000|2022-04-21 20:40:00|13263|13253|13263|13253|13265|13255|13261.5|13251.5|80
1650573900000|2022-04-21 20:45:00|13262.5|13252.5|13265|13255|13266|13256|13262.5|13252.5|22
1650574200000|2022-04-21 20:50:00|13264.5|13254.5|13267|13257|13267|13257|13264.5|13254.5|26
1650574500000|2022-04-21 20:55:00|13266.5|13256.5|13266.5|13256.5|13268|13258|13265|13255|60
1650574800000|2022-04-21 21:00:00|13266|13256|13267|13257|13267|13257|13266|13256|1
1650575100000|2022-04-21 21:05:00|13265.5|13255.5|13264.5|13254.5|13265.5|13255.5|13264.5|13254.5|10
1650575400000|2022-04-21 21:10:00|13262.5|13252.5|13256.5|13246.5|13262.5|13252.5|13255|13245|15
1650575700000|2022-04-21 21:15:00|13267.1|13243.1|13265.8|13241.8|13267.1|13243.1|13265.5|13241.5|0
1650576000000|2022-04-21 21:20:00|13265.9|13241.9|13263.4|13239.4|13266.3|13242.3|13261.6|13237.6|0
1650576300000|2022-04-21 21:25:00|13263.6|13239.6|13263.3|13239.3|13263.6|13239.6|13263.3|13239.3|0
1650576600000|2022-04-21 21:30:00|13263.4|13239.4|13263.4|13239.4|13263.5|13239.5|13263|13239|0
1650576900000|2022-04-21 21:35:00|13263.3|13239.3|13263.4|13239.4|13263.4|13239.4|13263.3|13239.3|0
1650577200000|2022-04-21 21:40:00|13263.3|13239.3|13263.1|13239.1|13263.3|13239.3|13263.1|13239.1|0
1650577500000|2022-04-21 21:45:00|13263.5|13239.5|13263.4|13239.4|13263.5|13239.5|13263.4|13239.4|0
1650577800000|2022-04-21 21:50:00|13263.6|13239.6|13262.2|13238.2|13263.6|13239.6|13262|13238|0
1650578100000|2022-04-21 21:55:00|13262|13238|13263.9|13239.9|13264.2|13240.2|13261.9|13237.9|0
1650578400000|2022-04-21 22:00:00|13266.9|13242.9|13257.6|13233.6|13269.4|13245.4|13256.4|13232.4|0
1650578700000|2022-04-21 22:05:00|13257.9|13233.9|13263|13239|13264.8|13240.8|13257.6|13233.6|0
1650579000000|2022-04-21 22:10:00|13263.6|13239.6|13263.4|13239.4|13263.6|13239.6|13257.6|13233.6|0
1650579300000|2022-04-21 22:15:00|13263.1|13239.1|13265.5|13241.5|13266.1|13242.1|13261.6|13237.6|0
1650579600000|2022-04-21 22:20:00|13265.8|13241.8|13270.2|13246.2|13272.6|13248.6|13265.5|13241.5|0
1650579900000|2022-04-21 22:25:00|13269.9|13245.9|13269.1|13245.1|13270.3|13246.3|13266.7|13242.7|0
1650580200000|2022-04-21 22:30:00|13269.4|13245.4|13275.8|13251.8|13276.4|13252.4|13269.4|13245.4|0
1650580500000|2022-04-21 22:35:00|13276.4|13252.4|13274|13250|13276.4|13252.4|13272.7|13248.7|0
1650580800000|2022-04-21 22:40:00|13273.4|13249.4|13272.7|13248.7|13274.6|13250.6|13271.5|13247.5|0
1650581100000|2022-04-21 22:45:00|13273.4|13249.4|13270.3|13246.3|13274.6|13250.6|13269.7|13245.7|0
1650581400000|2022-04-21 22:50:00|13269.7|13245.7|13266.7|13242.7|13270.3|13246.3|13266.1|13242.1|0
1650581700000|2022-04-21 22:55:00|13267.3|13243.3|13267.9|13243.9|13267.9|13243.9|13266.1|13242.1|0
1650582000000|2022-04-21 23:00:00|13267.3|13243.3|13264.9|13240.9|13272.7|13248.7|13264.9|13240.9|0
1650582300000|2022-04-21 23:05:00|13264.6|13240.6|13261.2|13237.2|13264.6|13240.6|13258.2|13234.2|0
1650582600000|2022-04-21 23:10:00|13261.8|13237.8|13261.8|13237.8|13264.9|13240.9|13261.2|13237.2|0
1650582900000|2022-04-21 23:15:00|13262.4|13238.4|13264.3|13240.3|13265.8|13241.8|13262.4|13238.4|0
1650583200000|2022-04-21 23:20:00|13263.9|13239.9|13265.5|13241.5|13265.5|13241.5|13262.4|13238.4|0
1650583500000|2022-04-21 23:25:00|13265.8|13241.8|13263.7|13239.7|13266.1|13242.1|13261.8|13237.8|0
1650583800000|2022-04-21 23:30:00|13264.3|13240.3|13264.3|13240.3|13266.1|13242.1|13263.1|13239.1|0
1650584100000|2022-04-21 23:35:00|13264.6|13240.6|13256.4|13232.4|13266.1|13242.1|13256.4|13232.4|0
1650584400000|2022-04-21 23:40:00|13257|13233|13266.7|13242.7|13266.7|13242.7|13257|13233|0
1650584700000|2022-04-21 23:45:00|13267.3|13243.3|13254.9|13230.9|13269.7|13245.7|13253.4|13229.4|0
1650585000000|2022-04-21 23:50:00|13254.6|13230.6|13255.9|13231.9|13264.3|13240.3|13254.6|13230.6|0
1650585300000|2022-04-21 23:55:00|13256.2|13232.2|13246.6|13222.6|13256.5|13232.5|13242.9|13218.9|0
1650585600000|2022-04-22 00:00:00|13247.2|13223.2|13252.7|13228.7|13252.9|13228.9|13242.3|13218.3|0
1650585900000|2022-04-22 00:05:00|13253.3|13229.3|13260|13236|13261.2|13237.2|13251.2|13227.2|0
1650586200000|2022-04-22 00:10:00|13259.7|13235.7|13257.6|13233.6|13261.2|13237.2|13249.1|13225.1|0
1650586500000|2022-04-22 00:15:00|13257.9|13233.9|13247.8|13223.8|13258.8|13234.8|13247.2|13223.2|0
1650586800000|2022-04-22 00:20:00|13247.5|13223.5|13252.6|13228.6|13255.6|13231.6|13247.5|13223.5|0
1650587100000|2022-04-22 00:25:00|13252.3|13228.3|13247.6|13223.6|13252.6|13228.6|13243.4|13219.4|0
1650587400000|2022-04-22 00:30:00|13246.7|13222.7|13255.3|13231.3|13255.3|13231.3|13242|13218|0
1650587700000|2022-04-22 00:35:00|13256.1|13232.1|13252|13228|13257.3|13233.3|13246.3|13222.3|0
1650588000000|2022-04-22 00:40:00|13252.3|13228.3|13230.3|13206.3|13252.6|13228.6|13230|13206|0
1650588300000|2022-04-22 00:45:00|13230.2|13206.2|13204.5|13180.5|13231.5|13207.5|13204.5|13180.5|0
1650588600000|2022-04-22 00:50:00|13205.1|13181.1|13213.1|13189.1|13215.6|13191.6|13203.4|13179.4|0
1650588900000|2022-04-22 00:55:00|13214|13190|13225.8|13201.8|13226.1|13202.1|13212.8|13188.8|0
1650589200000|2022-04-22 01:00:00|13256.5|13246.5|13233.5|13223.5|13259.5|13249.5|13232|13222|2586
1650589500000|2022-04-22 01:05:00|13234|13224|13239.5|13229.5|13247|13237|13234|13224|1830
1650589800000|2022-04-22 01:10:00|13240|13230|13211|13201|13240.5|13230.5|13210|13200|2236
1650590100000|2022-04-22 01:15:00|13211.5|13201.5|13246.5|13236.5|13255|13245|13203|13193|3668
1650590400000|2022-04-22 01:20:00|13247|13237|13240|13230|13252.5|13242.5|13233|13223|1763
1650590700000|2022-04-22 01:25:00|13239|13229|13248.5|13238.5|13256.5|13246.5|13227.5|13217.5|2571
1650591000000|2022-04-22 01:30:00|13248|13238|13301|13291|13327.5|13317.5|13234|13224|28481
1650591300000|2022-04-22 01:35:00|13301.5|13291.5|13304.5|13294.5|13353|13343|13283.5|13273.5|11295
1650591600000|2022-04-22 01:40:00|13304|13294|13300|13290|13308|13298|13265|13255|7716
1650591900000|2022-04-22 01:45:00|13301|13291|13355.5|13345.5|13363.5|13353.5|13248.5|13238.5|9712
1650592200000|2022-04-22 01:50:00|13352.5|13342.5|13385.5|13375.5|13405.5|13395.5|13339.5|13329.5|13629
1650592500000|2022-04-22 01:55:00|13384.5|13374.5|13373.5|13363.5|13386.5|13376.5|13359.5|13349.5|7328
1650592800000|2022-04-22 02:00:00|13375.5|13365.5|13408.5|13398.5|13419.5|13409.5|13364.5|13354.5|9844
1650593100000|2022-04-22 02:05:00|13409.5|13399.5|13438.5|13428.5|13452.5|13442.5|13407.5|13397.5|6874
1650593400000|2022-04-22 02:10:00|13439.5|13429.5|13492.5|13482.5|13492.5|13482.5|13428.5|13418.5|7360
1650593700000|2022-04-22 02:15:00|13491.5|13481.5|13501.5|13491.5|13506.5|13496.5|13469.5|13459.5|7000
1650594000000|2022-04-22 02:20:00|13499.5|13489.5|13454.5|13444.5|13504.5|13494.5|13454.5|13444.5|4713
1650594300000|2022-04-22 02:25:00|13455.5|13445.5|13460.5|13450.5|13482.5|13472.5|13444.5|13434.5|4290
1650594600000|2022-04-22 02:30:00|13458.5|13448.5|13444.5|13434.5|13459.5|13449.5|13436.5|13426.5|4354
1650594900000|2022-04-22 02:35:00|13445.5|13435.5|13444.5|13434.5|13466.5|13456.5|13437.5|13427.5|3778
1650595200000|2022-04-22 02:40:00|13445.5|13435.5|13453.5|13443.5|13453.5|13443.5|13421.5|13411.5|2965
1650595500000|2022-04-22 02:45:00|13451.5|13441.5|13453.5|13443.5|13465.5|13455.5|13439.5|13429.5|2396
1650595800000|2022-04-22 02:50:00|13452.5|13442.5|13416.5|13406.5|13452.5|13442.5|13413.5|13403.5|3016
1650596100000|2022-04-22 02:55:00|13415.5|13405.5|13410.5|13400.5|13433.5|13423.5|13400.5|13390.5|4232
1650596400000|2022-04-22 03:00:00|13409.5|13399.5|13419.5|13409.5|13433.5|13423.5|13406.5|13396.5|4385
1650596700000|2022-04-22 03:05:00|13418.5|13408.5|13437.5|13427.5|13448.5|13438.5|13416.5|13406.5|2908
1650597000000|2022-04-22 03:10:00|13439.5|13429.5|13481.5|13471.5|13486.5|13476.5|13431.5|13421.5|3295
1650597300000|2022-04-22 03:15:00|13482.5|13472.5|13462.5|13452.5|13503.5|13493.5|13455.5|13445.5|5112
1650597600000|2022-04-22 03:20:00|13461.5|13451.5|13434.5|13424.5|13462.5|13452.5|13432.5|13422.5|3007
1650597900000|2022-04-22 03:25:00|13432.5|13422.5|13446.5|13436.5|13452.5|13442.5|13420.5|13410.5|2578
1650598200000|2022-04-22 03:30:00|13444.5|13434.5|13450.5|13440.5|13455.5|13445.5|13441.5|13431.5|889
1650598500000|2022-04-22 03:35:00|13451.5|13441.5|13454.5|13444.5|13459.5|13449.5|13451.5|13441.5|403
1650598800000|2022-04-22 03:40:00|13457.5|13447.5|13460.5|13450.5|13462.5|13452.5|13457.5|13447.5|510
1650599100000|2022-04-22 03:45:00|13461.5|13451.5|13466.5|13456.5|13473.5|13463.5|13459.5|13449.5|2061
1650599400000|2022-04-22 03:50:00|13465.5|13455.5|13466.5|13456.5|13468.5|13458.5|13462.5|13452.5|473
1650599700000|2022-04-22 03:55:00|13465.5|13455.5|13464.5|13454.5|13469.5|13459.5|13461.5|13451.5|374
1650600000000|2022-04-22 04:00:00|13463.5|13453.5|13463.5|13453.5|13465.5|13455.5|13460.5|13450.5|320
1650600300000|2022-04-22 04:05:00|13464.5|13454.5|13466.5|13456.5|13467.5|13457.5|13463.5|13453.5|146
1650600600000|2022-04-22 04:10:00|13465.5|13455.5|13465.5|13455.5|13466.5|13456.5|13463.5|13453.5|439
1650600900000|2022-04-22 04:15:00|13466.5|13456.5|13462.5|13452.5|13467.5|13457.5|13462.5|13452.5|207
1650601200000|2022-04-22 04:20:00|13463.5|13453.5|13470.5|13460.5|13474.5|13464.5|13463.5|13453.5|368
1650601500000|2022-04-22 04:25:00|13471.5|13461.5|13480.5|13470.5|13480.5|13470.5|13471.5|13461.5|446
1650601800000|2022-04-22 04:30:00|13478.5|13468.5|13474.5|13464.5|13480.5|13470.5|13472.5|13462.5|255
1650602100000|2022-04-22 04:35:00|13473.5|13463.5|13474.5|13464.5|13474.5|13464.5|13470.5|13460.5|634
1650602400000|2022-04-22 04:40:00|13473.5|13463.5|13475.5|13465.5|13475.5|13465.5|13471.5|13461.5|298
1650602700000|2022-04-22 04:45:00|13476.5|13466.5|13475.5|13465.5|13477.5|13467.5|13474.5|13464.5|399
1650603000000|2022-04-22 04:50:00|13476.5|13466.5|13474.5|13464.5|13476.5|13466.5|13472.5|13462.5|234
1650603300000|2022-04-22 04:55:00|13475.5|13465.5|13477.5|13467.5|13477.5|13467.5|13470.5|13460.5|340
1650603600000|2022-04-22 05:00:00|13475.5|13465.5|13461.5|13451.5|13485.5|13475.5|13455.5|13445.5|6818
1650603900000|2022-04-22 05:05:00|13459.5|13449.5|13483.5|13473.5|13494.5|13484.5|13442.5|13432.5|4553
1650604200000|2022-04-22 05:10:00|13481.5|13471.5|13502.5|13492.5|13507.5|13497.5|13464.5|13454.5|3766
1650604500000|2022-04-22 05:15:00|13503.5|13493.5|13470.5|13460.5|13517.5|13507.5|13469.5|13459.5|3929
1650604800000|2022-04-22 05:20:00|13468.5|13458.5|13473.5|13463.5|13491.5|13481.5|13467.5|13457.5|3452
1650605100000|2022-04-22 05:25:00|13474.5|13464.5|13455.5|13445.5|13474.5|13464.5|13435.5|13425.5|4151
1650605400000|2022-04-22 05:30:00|13454.5|13444.5|13457.5|13447.5|13462.5|13452.5|13439.5|13429.5|3199
1650605700000|2022-04-22 05:35:00|13456.5|13446.5|13489.5|13479.5|13489.5|13479.5|13456.5|13446.5|2884
1650606000000|2022-04-22 05:40:00|13487.5|13477.5|13507.5|13497.5|13512.5|13502.5|13477.5|13467.5|4723
1650606300000|2022-04-22 05:45:00|13506.5|13496.5|13492.5|13482.5|13510.5|13500.5|13491.5|13481.5|5497
1650606600000|2022-04-22 05:50:00|13491.5|13481.5|13504.5|13494.5|13523.5|13513.5|13491.5|13481.5|3746
1650606900000|2022-04-22 05:55:00|13506.5|13496.5|13537.5|13527.5|13550.5|13540.5|13506.5|13496.5|5231
1650607200000|2022-04-22 06:00:00|13538.5|13528.5|13512.5|13502.5|13540.5|13530.5|13508.5|13498.5|4011
1650607500000|2022-04-22 06:05:00|13511.5|13501.5|13505.5|13495.5|13515.5|13505.5|13496.5|13486.5|2897
1650607800000|2022-04-22 06:10:00|13506.5|13496.5|13506.5|13496.5|13518.5|13508.5|13501.5|13491.5|1712
1650608100000|2022-04-22 06:15:00|13507.5|13497.5|13482.5|13472.5|13510.5|13500.5|13481.5|13471.5|2499
1650608400000|2022-04-22 06:20:00|13481.5|13471.5|13470.5|13460.5|13492.5|13482.5|13469.5|13459.5|2536
1650608700000|2022-04-22 06:25:00|13469.5|13459.5|13469.5|13459.5|13482.5|13472.5|13462.5|13452.5|2229
1650609000000|2022-04-22 06:30:00|13468.5|13458.5|13447.5|13437.5|13468.5|13458.5|13444.5|13434.5|3627
1650609300000|2022-04-22 06:35:00|13446.5|13436.5|13451.5|13441.5|13465.5|13455.5|13441.5|13431.5|3136
1650609600000|2022-04-22 06:40:00|13450.5|13440.5|13456.5|13446.5|13465.5|13455.5|13444.5|13434.5|2962
1650609900000|2022-04-22 06:45:00|13454.5|13444.5|13466.5|13456.5|13471.5|13461.5|13450.5|13440.5|4730
1650610200000|2022-04-22 06:50:00|13465.5|13455.5|13476.5|13466.5|13486.5|13476.5|13458.5|13448.5|6923
1650610500000|2022-04-22 06:55:00|13477.5|13467.5|13480.5|13470.5|13482.5|13472.5|13463.5|13453.5|10631
1650610800000|2022-04-22 07:00:00|13481.5|13469.5|13479.5|13468.5|13482.5|13470.5|13446.5|13434.5|4297
1650611100000|2022-04-22 07:05:00|13480.5|13469.5|13485.5|13472.5|13495.5|13484.5|13474.5|13462.5|1639
1650611400000|2022-04-22 07:10:00|13484.5|13473.5|13465.5|13453.5|13484.5|13473.5|13465.5|13453.5|1086
1650611700000|2022-04-22 07:15:00|13467.5|13454.5|13462.5|13450.5|13472.5|13460.5|13456.5|13445.5|541
1650612000000|2022-04-22 07:20:00|13463.5|13451.5|13449.5|13437.5|13463.5|13452.5|13444.5|13432.5|1486
1650612300000|2022-04-22 07:25:00|13450.5|13438.5|13441.5|13429.5|13455.5|13444.5|13438.5|13427.5|785
1650612600000|2022-04-22 07:30:00|13440.5|13428.5|13442.5|13431.5|13450.5|13438.5|13440.5|13428.5|788
1650612900000|2022-04-22 07:35:00|13443.5|13430.5|13446.5|13435.5|13452.5|13440.5|13440.5|13429.5|472
1650613200000|2022-04-22 07:40:00|13447.5|13436.5|13448.5|13437.5|13448.5|13437.5|13440.5|13429.5|482
1650613500000|2022-04-22 07:45:00|13447.5|13436.5|13452.5|13440.5|13463.5|13451.5|13446.5|13435.5|972
1650613800000|2022-04-22 07:50:00|13453.5|13441.5|13470.5|13459.5|13471.5|13460.5|13451.5|13439.5|522
1650614100000|2022-04-22 07:55:00|13471.5|13460.5|13475.5|13464.5|13477.5|13466.5|13464.5|13453.5|669
1650614400000|2022-04-22 08:00:00|13474.5|13463.5|13480.5|13469.5|13482.5|13471.5|13468.5|13457.5|848
1650614700000|2022-04-22 08:05:00|13479.5|13468.5|13480.5|13468.5|13483.5|13472.5|13476.5|13465.5|630
1650615000000|2022-04-22 08:10:00|13479.5|13469.5|13462.5|13450.5|13481.5|13470.5|13462.5|13450.5|440
1650615300000|2022-04-22 08:15:00|13461.5|13449.5|13462.5|13450.5|13468.5|13456.5|13456.5|13445.5|309
1650615600000|2022-04-22 08:20:00|13461.5|13448.5|13469.5|13458.5|13473.5|13461.5|13455.5|13444.5|394
1650615900000|2022-04-22 08:25:00|13468.5|13457.5|13458.5|13446.5|13468.5|13458.5|13456.5|13443.5|1111
1650616200000|2022-04-22 08:30:00|13461.5|13437.5|13453.1|13429.1|13464.5|13440.5|13450|13426|0
1650616500000|2022-04-22 08:35:00|13453.3|13429.3|13446.6|13422.6|13455.4|13431.4|13441.9|13417.9|614
1650616800000|2022-04-22 08:40:00|13446.4|13422.4|13431.3|13407.3|13448.5|13424.5|13431|13407|0
1650617100000|2022-04-22 08:45:00|13432.2|13408.2|13435.2|13411.2|13442.6|13418.6|13428.1|13404.1|0
1650617400000|2022-04-22 08:50:00|13435.4|13411.4|13422.7|13398.7|13435.4|13411.4|13422.7|13398.7|0
1650617700000|2022-04-22 08:55:00|13422.4|13398.4|13432.8|13408.8|13438.8|13414.8|13420.3|13396.3|0
1650618000000|2022-04-22 09:00:00|13441.5|13432.5|13429.5|13417.5|13443.5|13432.5|13424.5|13413.5|853
1650618300000|2022-04-22 09:05:00|13430.5|13418.5|13425.5|13414.5|13433.5|13421.5|13424.5|13413.5|573
1650618600000|2022-04-22 09:10:00|13426.5|13415.5|13425.5|13414.5|13429.5|13417.5|13421.5|13410.5|357
1650618900000|2022-04-22 09:15:00|13426.5|13413.5|13417.5|13406.5|13429.5|13418.5|13409.5|13398.5|938
1650619200000|2022-04-22 09:20:00|13418.5|13407.5|13414.5|13403.5|13421.5|13410.5|13411.5|13400.5|566
1650619500000|2022-04-22 09:25:00|13415.5|13404.5|13417.5|13406.5|13418.5|13407.5|13414.5|13403.5|175
1650619800000|2022-04-22 09:30:00|13418.5|13407.5|13415.5|13404.5|13421.5|13410.5|13413.5|13402.5|255
1650620100000|2022-04-22 09:35:00|13416.5|13405.5|13417.5|13406.5|13418.5|13407.5|13414.5|13402.5|377
1650620400000|2022-04-22 09:40:00|13416.5|13405.5|13417.5|13405.5|13419.5|13408.5|13416.5|13404.5|162
1650620700000|2022-04-22 09:45:00|13416.5|13404.5|13412.5|13401.5|13416.5|13405.5|13407.5|13395.5|184
1650621000000|2022-04-22 09:50:00|13413.5|13402.5|13409.5|13398.5|13413.5|13402.5|13407.5|13396.5|206
1650621300000|2022-04-22 09:55:00|13410.5|13397.5|13401.5|13390.5|13411.5|13400.5|13400.5|13389.5|197
1650621600000|2022-04-22 10:00:00|13402.5|13389.5|13406.5|13395.5|13410.5|13399.5|13401.5|13389.5|190
1650621900000|2022-04-22 10:05:00|13407.5|13396.5|13401.5|13389.5|13413.5|13402.5|13401.5|13389.5|118
1650622200000|2022-04-22 10:10:00|13400.5|13388.5|13399.5|13387.5|13405.5|13394.5|13398.5|13387.5|231
1650622500000|2022-04-22 10:15:00|13400.5|13388.5|13398.5|13387.5|13402.5|13391.5|13396.5|13385.5|163
1650622800000|2022-04-22 10:20:00|13397.5|13386.5|13399.5|13388.5|13401.5|13390.5|13397.5|13386.5|146
1650623100000|2022-04-22 10:25:00|13400.5|13389.5|13399.5|13388.5|13403.5|13392.5|13398.5|13387.5|112
1650623400000|2022-04-22 10:30:00|13400.5|13389.5|13406.5|13395.5|13407.5|13396.5|13398.5|13387.5|100
1650623700000|2022-04-22 10:35:00|13405.5|13394.5|13413.5|13401.5|13413.5|13402.5|13405.5|13393.5|260
1650624000000|2022-04-22 10:40:00|13414.5|13402.5|13421.5|13409.5|13423.5|13411.5|13414.5|13402.5|320
1650624300000|2022-04-22 10:45:00|13420.5|13410.5|13417.5|13406.5|13422.5|13410.5|13412.5|13401.5|253
1650624600000|2022-04-22 10:50:00|13418.5|13407.5|13417.5|13406.5|13420.5|13409.5|13414.5|13403.5|92
1650624900000|2022-04-22 10:55:00|13416.5|13405.5|13416.5|13405.5|13417.5|13406.5|13411.5|13400.5|60
1650625200000|2022-04-22 11:00:00|13417.5|13406.5|13431.5|13419.5|13431.5|13420.5|13417.5|13405.5|1157
1650625500000|2022-04-22 11:05:00|13432.5|13420.5|13429.5|13417.5|13433.5|13422.5|13428.5|13416.5|156
1650625800000|2022-04-22 11:10:00|13428.5|13418.5|13432.5|13421.5|13433.5|13422.5|13428.5|13417.5|137
1650626100000|2022-04-22 11:15:00|13433.5|13420.5|13436.5|13425.5|13437.5|13426.5|13429.5|13417.5|166
1650626400000|2022-04-22 11:20:00|13437.5|13424.5|13438.5|13427.5|13439.5|13428.5|13435.5|13424.5|257
1650626700000|2022-04-22 11:25:00|13439.5|13426.5|13441.5|13430.5|13444.5|13433.5|13437.5|13426.5|236
1650627000000|2022-04-22 11:30:00|13440.5|13429.5|13437.5|13426.5|13444.5|13433.5|13436.5|13425.5|157
1650627300000|2022-04-22 11:35:00|13438.5|13425.5|13444.5|13433.5|13444.5|13433.5|13437.5|13425.5|141
1650627600000|2022-04-22 11:40:00|13443.5|13432.5|13445.5|13434.5|13446.5|13435.5|13442.5|13431.5|192
1650627900000|2022-04-22 11:45:00|13446.5|13435.5|13446.5|13434.5|13447.5|13436.5|13442.5|13431.5|244
1650628200000|2022-04-22 11:50:00|13445.5|13435.5|13446.5|13435.5|13451.5|13440.5|13444.5|13432.5|179
1650628500000|2022-04-22 11:55:00|13445.5|13434.5|13447.5|13436.5|13450.5|13439.5|13442.5|13431.5|95
1650628800000|2022-04-22 12:00:00|13448.5|13438.5|13445.5|13434.5|13450.5|13439.5|13442.5|13430.5|185
1650629100000|2022-04-22 12:05:00|13444.5|13433.5|13438.5|13427.5|13445.5|13434.5|13436.5|13425.5|158
1650629400000|2022-04-22 12:10:00|13439.5|13425.5|13442.5|13430.5|13443.5|13432.5|13436.5|13424.5|155
1650629700000|2022-04-22 12:15:00|13441.5|13431.5|13446.5|13434.5|13449.5|13437.5|13441.5|13430.5|166
1650630000000|2022-04-22 12:20:00|13445.5|13435.5|13444.5|13432.5|13446.5|13435.5|13444.5|13432.5|82
1650630300000|2022-04-22 12:25:00|13443.5|13433.5|13448.5|13437.5|13448.5|13437.5|13443.5|13431.5|76
1650630600000|2022-04-22 12:30:00|13447.5|13436.5|13440.5|13428.5|13448.5|13437.5|13439.5|13427.5|127
1650630900000|2022-04-22 12:35:00|13441.5|13429.5|13439.5|13428.5|13442.5|13431.5|13438.5|13427.5|95
1650631200000|2022-04-22 12:40:00|13440.5|13429.5|13441.5|13429.5|13441.5|13430.5|13436.5|13425.5|55
1650631500000|2022-04-22 12:45:00|13440.5|13430.5|13435.5|13424.5|13442.5|13431.5|13431.5|13420.5|167
1650631800000|2022-04-22 12:50:00|13434.5|13423.5|13435.5|13423.5|13435.5|13424.5|13430.5|13419.5|85
1650632100000|2022-04-22 12:55:00|13436.5|13424.5|13436.5|13425.5|13437.5|13426.5|13432.5|13421.5|138
1650632400000|2022-04-22 13:00:00|13434.5|13424.5|13433.5|13422.5|13438.5|13427.5|13431.5|13420.5|302
1650632700000|2022-04-22 13:05:00|13432.5|13421.5|13422.5|13410.5|13434.5|13422.5|13420.5|13409.5|375
1650633000000|2022-04-22 13:10:00|13421.5|13411.5|13414.5|13403.5|13421.5|13411.5|13413.5|13401.5|353
1650633300000|2022-04-22 13:15:00|13415.5|13404.5|13406.5|13394.5|13417.5|13405.5|13404.5|13393.5|313
1650633600000|2022-04-22 13:20:00|13407.5|13395.5|13410.5|13398.5|13412.5|13401.5|13406.5|13394.5|307
1650633900000|2022-04-22 13:25:00|13409.5|13399.5|13408.5|13396.5|13410.5|13399.5|13405.5|13394.5|339
1650634200000|2022-04-22 13:30:00|13407.5|13395.5|13441.5|13430.5|13448.5|13437.5|13406.5|13395.5|1211
1650634500000|2022-04-22 13:35:00|13440.5|13429.5|13424.5|13413.5|13449.5|13438.5|13424.5|13413.5|557
1650634800000|2022-04-22 13:40:00|13423.5|13412.5|13419.5|13408.5|13428.5|13417.5|13413.5|13402.5|500
1650635100000|2022-04-22 13:45:00|13418.5|13407.5|13434.5|13422.5|13434.5|13422.5|13417.5|13406.5|384
1650635400000|2022-04-22 13:50:00|13440.5|13423.5|13448.5|13437.5|13451.5|13439.5|13434.5|13423.5|396
1650635700000|2022-04-22 13:55:00|13449.5|13436.5|13446.5|13434.5|13452.5|13440.5|13440.5|13428.5|663
1650636000000|2022-04-22 14:00:00|13445.5|13433.5|13461.5|13449.5|13470.5|13459.5|13444.5|13433.5|757
1650636300000|2022-04-22 14:05:00|13462.5|13450.5|13489.5|13477.5|13489.5|13477.5|13462.5|13450.5|794
1650636600000|2022-04-22 14:10:00|13488.5|13478.5|13469.5|13457.5|13488.5|13478.5|13465.5|13454.5|372
1650636900000|2022-04-22 14:15:00|13468.5|13458.5|13456.5|13444.5|13473.5|13461.5|13453.5|13442.5|343
1650637200000|2022-04-22 14:20:00|13455.5|13445.5|13450.5|13439.5|13456.5|13445.5|13442.5|13430.5|497
1650637500000|2022-04-22 14:25:00|13451.5|13438.5|13437.5|13426.5|13451.5|13439.5|13436.5|13425.5|388
1650637800000|2022-04-22 14:30:00|13438.5|13427.5|13437.5|13426.5|13442.5|13431.5|13428.5|13417.5|652
1650638100000|2022-04-22 14:35:00|13436.5|13425.5|13426.5|13414.5|13445.5|13434.5|13426.5|13414.5|421
1650638400000|2022-04-22 14:40:00|13425.5|13415.5|13424.5|13412.5|13427.5|13416.5|13415.5|13404.5|594
1650638700000|2022-04-22 14:45:00|13425.5|13413.5|13430.5|13419.5|13439.5|13427.5|13422.5|13411.5|315
1650639000000|2022-04-22 14:50:00|13429.5|13418.5|13423.5|13412.5|13430.5|13419.5|13421.5|13410.5|396
1650639300000|2022-04-22 14:55:00|13424.5|13413.5|13429.5|13418.5|13440.5|13429.5|13423.5|13411.5|239
1650639600000|2022-04-22 15:00:00|13431.5|13419.5|13421.5|13410.5|13436.5|13425.5|13419.5|13407.5|388
1650639900000|2022-04-22 15:05:00|13422.5|13411.5|13452.5|13441.5|13453.5|13441.5|13421.5|13409.5|642
1650640200000|2022-04-22 15:10:00|13451.5|13440.5|13441.5|13430.5|13451.5|13440.5|13436.5|13424.5|209
1650640500000|2022-04-22 15:15:00|13440.5|13428.5|13435.5|13424.5|13443.5|13432.5|13431.5|13420.5|166
1650640800000|2022-04-22 15:20:00|13437.5|13425.5|13423.5|13412.5|13441.5|13430.5|13422.5|13411.5|345
1650641100000|2022-04-22 15:25:00|13424.5|13410.5|13422.5|13411.5|13428.5|13417.5|13417.5|13405.5|409
1650641400000|2022-04-22 15:30:00|13423.5|13410.5|13417.5|13405.5|13426.5|13414.5|13412.5|13400.5|452
1650641700000|2022-04-22 15:35:00|13416.5|13406.5|13408.5|13396.5|13418.5|13407.5|13406.5|13395.5|267
1650642000000|2022-04-22 15:40:00|13409.5|13397.5|13396.5|13385.5|13412.5|13401.5|13396.5|13385.5|587
1650642300000|2022-04-22 15:45:00|13395.5|13384.5|13395.5|13383.5|13402.5|13391.5|13394.5|13383.5|337
1650642600000|2022-04-22 15:50:00|13394.5|13382.5|13391.5|13380.5|13401.5|13390.5|13391.5|13380.5|428
1650642900000|2022-04-22 15:55:00|13392.5|13381.5|13391.5|13380.5|13396.5|13385.5|13389.5|13378.5|351
1650643200000|2022-04-22 16:00:00|13390.5|13379.5|13388.5|13377.5|13392.5|13381.5|13385.5|13374.5|247
1650643500000|2022-04-22 16:05:00|13389.5|13378.5|13391.5|13380.5|13392.5|13381.5|13388.5|13376.5|321
1650643800000|2022-04-22 16:10:00|13392.5|13381.5|13379.5|13368.5|13392.5|13381.5|13379.5|13368.5|1124
1650644100000|2022-04-22 16:15:00|13378.5|13367.5|13376.5|13365.5|13378.5|13367.5|13373.5|13362.5|788
1650644400000|2022-04-22 16:20:00|13377.5|13364.5|13377.5|13366.5|13378.5|13367.5|13373.5|13362.5|590
1650644700000|2022-04-22 16:25:00|13376.5|13365.5|13371.5|13360.5|13380.5|13369.5|13371.5|13359.5|396
1650645000000|2022-04-22 16:30:00|13370.5|13359.5|13376.5|13364.5|13378.5|13367.5|13369.5|13358.5|403
1650645300000|2022-04-22 16:35:00|13377.5|13365.5|13372.5|13361.5|13380.5|13369.5|13371.5|13360.5|245
1650645600000|2022-04-22 16:40:00|13373.5|13362.5|13367.5|13356.5|13374.5|13363.5|13366.5|13355.5|292
1650645900000|2022-04-22 16:45:00|13368.5|13355.5|13367.5|13355.5|13370.5|13359.5|13364.5|13352.5|323
1650646200000|2022-04-22 16:50:00|13366.5|13354.5|13360.5|13349.5|13366.5|13355.5|13360.5|13349.5|443
1650646500000|2022-04-22 16:55:00|13361.5|13350.5|13360.5|13349.5|13363.5|13351.5|13359.5|13348.5|161
1650646800000|2022-04-22 17:00:00|13361.5|13350.5|13362.5|13350.5|13362.5|13351.5|13357.5|13345.5|386
1650647100000|2022-04-22 17:05:00|13363.5|13351.5|13362.5|13350.5|13370.5|13359.5|13361.5|13350.5|674
1650647400000|2022-04-22 17:10:00|13361.5|13351.5|13361.5|13350.5|13364.5|13353.5|13359.5|13348.5|251
1650647700000|2022-04-22 17:15:00|13360.5|13349.5|13366.5|13354.5|13366.5|13355.5|13359.5|13348.5|189
1650648000000|2022-04-22 17:20:00|13365.5|13353.5|13356.5|13345.5|13366.5|13354.5|13356.5|13345.5|243
1650648300000|2022-04-22 17:25:00|13357.5|13344.5|13361.5|13350.5|13363.5|13352.5|13355.5|13344.5|181
1650648600000|2022-04-22 17:30:00|13360.5|13349.5|13363.5|13352.5|13364.5|13353.5|13360.5|13348.5|266
1650648900000|2022-04-22 17:35:00|13364.5|13353.5|13367.5|13356.5|13372.5|13360.5|13363.5|13353.5|361
1650649200000|2022-04-22 17:40:00|13366.5|13355.5|13370.5|13358.5|13371.5|13360.5|13364.5|13352.5|250
1650649500000|2022-04-22 17:45:00|13369.5|13359.5|13370.5|13359.5|13374.5|13363.5|13367.5|13356.5|228
1650649800000|2022-04-22 17:50:00|13369.5|13358.5|13362.5|13351.5|13370.5|13358.5|13362.5|13351.5|137
1650650100000|2022-04-22 17:55:00|13363.5|13352.5|13361.5|13350.5|13365.5|13354.5|13361.5|13350.5|177
1650650400000|2022-04-22 18:00:00|13360.5|13349.5|13358.5|13346.5|13362.5|13351.5|13357.5|13346.5|323
1650650700000|2022-04-22 18:05:00|13359.5|13347.5|13358.5|13347.5|13362.5|13350.5|13357.5|13346.5|169
1650651000000|2022-04-22 18:10:00|13357.5|13346.5|13359.5|13348.5|13363.5|13352.5|13357.5|13346.5|132
1650651300000|2022-04-22 18:15:00|13358.5|13347.5|13368.5|13357.5|13369.5|13358.5|13357.5|13346.5|374
1650651600000|2022-04-22 18:20:00|13367.5|13356.5|13362.5|13351.5|13370.5|13359.5|13362.5|13350.5|290
1650651900000|2022-04-22 18:25:00|13361.5|13350.5|13362.5|13351.5|13363.5|13352.5|13360.5|13349.5|207
1650652200000|2022-04-22 18:30:00|13361.5|13350.5|13351.5|13340.5|13364.5|13352.5|13351.5|13340.5|286
1650652500000|2022-04-22 18:35:00|13350.5|13339.5|13355.5|13344.5|13357.5|13346.5|13350.5|13339.5|333
1650652800000|2022-04-22 18:40:00|13354.5|13343.5|13356|13346|13361.5|13350.5|13353.5|13342.5|183
1650653100000|2022-04-22 18:45:00|13356.5|13346.5|13354|13344|13357|13347|13352|13342|375
1650653400000|2022-04-22 18:50:00|13354.5|13344.5|13350|13340|13354.5|13344.5|13348|13338|415
1650653700000|2022-04-22 18:55:00|13349.5|13339.5|13353|13343|13353|13343|13346|13336|441
1650654000000|2022-04-22 19:00:00|13354|13344|13349.5|13339.5|13355|13345|13347|13337|315
1650654300000|2022-04-22 19:05:00|13350|13340|13351|13341|13355|13345|13350|13340|231
1650654600000|2022-04-22 19:10:00|13352|13342|13365.5|13355.5|13367.5|13357.5|13348|13338|552
1650654900000|2022-04-22 19:15:00|13366|13356|13374.5|13364.5|13377|13367|13363|13353|571
1650655200000|2022-04-22 19:20:00|13374|13364|13367.5|13357.5|13377|13367|13367|13357|236
1650655500000|2022-04-22 19:25:00|13368|13358|13369|13359|13372|13362|13367|13357|215
1650655800000|2022-04-22 19:30:00|13368.5|13358.5|13382.5|13372.5|13385|13375|13368.5|13358.5|336
1650656100000|2022-04-22 19:35:00|13383|13373|13377.5|13367.5|13385|13375|13375|13365|398
1650656400000|2022-04-22 19:40:00|13378.5|13368.5|13379.5|13369.5|13385|13375|13376|13366|362
1650656700000|2022-04-22 19:45:00|13380|13370|13371|13361|13380.5|13370.5|13371|13361|435
1650657000000|2022-04-22 19:50:00|13370|13360|13361|13351|13372|13362|13357|13347|734
1650657300000|2022-04-22 19:55:00|13360.5|13350.5|13363.5|13353.5|13364|13354|13356.5|13346.5|650
1650657600000|2022-04-22 20:00:00|13364.5|13354.5|13360.5|13350.5|13366|13356|13358.5|13348.5|135
1650657900000|2022-04-22 20:05:00|13359.5|13349.5|13352|13342|13360.5|13350.5|13352|13342|155
1650658200000|2022-04-22 20:10:00|13352.5|13342.5|13359|13349|13359|13349|13352|13342|122
1650658500000|2022-04-22 20:15:00|13359.5|13349.5|13353|13343|13359.5|13349.5|13352|13342|92
1650658800000|2022-04-22 20:20:00|13352.5|13342.5|13352|13342|13361.5|13351.5|13352|13342|487
1650659100000|2022-04-22 20:25:00|13352.5|13342.5|13352|13342|13355.5|13345.5|13351|13341|138
1650659400000|2022-04-22 20:30:00|13352.5|13342.5|13354.5|13344.5|13356|13346|13351|13341|45
1650659700000|2022-04-22 20:35:00|13353|13343|13353|13343|13353.5|13343.5|13351|13341|36
1650660000000|2022-04-22 20:40:00|13353.5|13343.5|13352|13342|13353.5|13343.5|13351|13341|51
1650660300000|2022-04-22 20:45:00|13351.5|13341.5|13349|13339|13352|13342|13348.5|13338.5|146
1650660600000|2022-04-22 20:50:00|13350|13340|13354|13344|13355|13345|13350|13340|92
1650660900000|2022-04-22 20:55:00|13353.5|13343.5|13357|13347|13360|13350|13353.5|13343.5|115
1650837600000|2022-04-24 22:00:00|13372.5|13348.5|13360.4|13336.4|13373.2|13349.2|13354.7|13330.7|0
1650837900000|2022-04-24 22:05:00|13359.8|13335.8|13378.5|13354.5|13379.1|13355.1|13359.8|13335.8|0
1650838200000|2022-04-24 22:10:00|13377.9|13353.9|13396.1|13372.1|13396.1|13372.1|13377.9|13353.9|0
1650838500000|2022-04-24 22:15:00|13396.4|13372.4|13389.4|13365.4|13396.8|13372.8|13388.8|13364.8|0
1650838800000|2022-04-24 22:20:00|13388.1|13364.1|13386.5|13362.5|13395.3|13371.3|13380.2|13356.2|0
1650839100000|2022-04-24 22:25:00|13386.1|13362.1|13378.9|13354.9|13389.3|13365.3|13378.9|13354.9|0
1650839400000|2022-04-24 22:30:00|13379.2|13355.2|13384.1|13360.1|13389.5|13365.5|13374.5|13350.5|0
1650839700000|2022-04-24 22:35:00|13383.5|13359.5|13367.3|13343.3|13387.3|13363.3|13362|13338|0
1650840000000|2022-04-24 22:40:00|13367|13343|13373.3|13349.3|13375.8|13351.8|13360.7|13336.7|0
1650840300000|2022-04-24 22:45:00|13373.6|13349.6|13381.5|13357.5|13381.5|13357.5|13369.8|13345.8|0
1650840600000|2022-04-24 22:50:00|13380.8|13356.8|13382.7|13358.7|13383.4|13359.4|13375.5|13351.5|0
1650840900000|2022-04-24 22:55:00|13382.4|13358.4|13384|13360|13385.6|13361.6|13380.8|13356.8|0
1650841200000|2022-04-24 23:00:00|13385.2|13361.2|13382.1|13358.1|13386.8|13362.8|13381.7|13357.7|0
1650841500000|2022-04-24 23:05:00|13381.7|13357.7|13380.2|13356.2|13382.7|13358.7|13377.7|13353.7|0
1650841800000|2022-04-24 23:10:00|13380.5|13356.5|13384|13360|13389|13365|13379.2|13355.2|0
1650842100000|2022-04-24 23:15:00|13384.6|13360.6|13373.8|13349.8|13386.8|13362.8|13368.7|13344.7|0
1650842400000|2022-04-24 23:20:00|13374.1|13350.1|13387.6|13363.6|13387.6|13363.6|13374.1|13350.1|0
1650842700000|2022-04-24 23:25:00|13388.2|13364.2|13394.3|13370.3|13395.9|13371.9|13385.1|13361.1|0
1650843000000|2022-04-24 23:30:00|13393.7|13369.7|13390.5|13366.5|13398.7|13374.7|13389.9|13365.9|0
1650843300000|2022-04-24 23:35:00|13390.8|13366.8|13388|13364|13391.8|13367.8|13387.1|13363.1|0
1650843600000|2022-04-24 23:40:00|13387.7|13363.7|13379.5|13355.5|13389.3|13365.3|13379.2|13355.2|0
1650843900000|2022-04-24 23:45:00|13379.9|13355.9|13379.2|13355.2|13383.6|13359.6|13373.9|13349.9|0
1650844200000|2022-04-24 23:50:00|13378.6|13354.6|13376.4|13352.4|13380.5|13356.5|13373.6|13349.6|0
1650844500000|2022-04-24 23:55:00|13376.7|13352.7|13373.2|13349.2|13379.5|13355.5|13371.7|13347.7|0
1650844800000|2022-04-25 00:00:00|13372.9|13348.9|13361.6|13337.6|13381.1|13357.1|13360.4|13336.4|0
1650845100000|2022-04-25 00:05:00|13362.9|13338.9|13333.1|13309.1|13362.9|13338.9|13322.4|13298.4|0
1650845400000|2022-04-25 00:10:00|13333.4|13309.4|13336.7|13312.7|13338.1|13314.1|13332.4|13308.4|0
1650845700000|2022-04-25 00:15:00|13337.4|13313.4|13346.4|13322.4|13356.8|13332.8|13337.4|13313.4|0
1650846000000|2022-04-25 00:20:00|13346.7|13322.7|13338.4|13314.4|13348.9|13324.9|13329.7|13305.7|0
1650846300000|2022-04-25 00:25:00|13338.3|13314.3|13349.3|13325.3|13349.6|13325.6|13338.3|13314.3|0
1650846600000|2022-04-25 00:30:00|13349.6|13325.6|13356.5|13332.5|13360.9|13336.9|13349.6|13325.6|0
1650846900000|2022-04-25 00:35:00|13356.4|13332.4|13370|13346|13370|13346|13352.1|13328.1|0
1650847200000|2022-04-25 00:40:00|13370.4|13346.4|13363|13339|13372.4|13348.4|13362.7|13338.7|0
1650847500000|2022-04-25 00:45:00|13363.3|13339.3|13338.7|13314.7|13366.7|13342.7|13338.7|13314.7|0
1650847800000|2022-04-25 00:50:00|13338.8|13314.8|13334.3|13310.3|13342.4|13318.4|13332.5|13308.5|0
1650848100000|2022-04-25 00:55:00|13333.7|13309.7|13330.8|13306.8|13340.6|13316.6|13328.1|13304.1|0
1650848400000|2022-04-25 01:00:00|13332.4|13308.4|13204|13194|13334.2|13310.2|13196.5|13186.5|9841
1650848700000|2022-04-25 01:05:00|13203|13193|13195.5|13185.5|13225.5|13215.5|13180|13170|5319
1650849000000|2022-04-25 01:10:00|13196|13186|13154.5|13144.5|13206|13196|13132|13122|6255
1650849300000|2022-04-25 01:15:00|13152.5|13142.5|13137.5|13127.5|13194.5|13184.5|13135.5|13125.5|6173
1650849600000|2022-04-25 01:20:00|13139.5|13129.5|13131.5|13121.5|13179.5|13169.5|13110.5|13100.5|5646
1650849900000|2022-04-25 01:25:00|13136.5|13126.5|13125.5|13115.5|13175|13165|13102.5|13092.5|10290
1650850200000|2022-04-25 01:30:00|13133.5|13123.5|13251|13241|13262|13252|13133.5|13123.5|36209
1650850500000|2022-04-25 01:35:00|13250.5|13240.5|13227.5|13217.5|13280|13270|13204|13194|19728
1650850800000|2022-04-25 01:40:00|13226.5|13216.5|13185.5|13175.5|13226.5|13216.5|13165.5|13155.5|12915
1650851100000|2022-04-25 01:45:00|13185|13175|13171.5|13161.5|13209.5|13199.5|13146.5|13136.5|13067
1650851400000|2022-04-25 01:50:00|13173.5|13163.5|13161.5|13151.5|13183.5|13173.5|13139.5|13129.5|9369
1650851700000|2022-04-25 01:55:00|13159.5|13149.5|13201.5|13191.5|13220.5|13210.5|13143.5|13133.5|7364
1650852000000|2022-04-25 02:00:00|13202.5|13192.5|13185.5|13175.5|13241.5|13231.5|13182.5|13172.5|9499
1650852300000|2022-04-25 02:05:00|13184.5|13174.5|13182.5|13172.5|13194.5|13184.5|13169.5|13159.5|5902
1650852600000|2022-04-25 02:10:00|13180.5|13170.5|13155.5|13145.5|13180.5|13170.5|13141.5|13131.5|5835
1650852900000|2022-04-25 02:15:00|13154.5|13144.5|13153.5|13143.5|13179.5|13169.5|13141.5|13131.5|5827
1650853200000|2022-04-25 02:20:00|13154.5|13144.5|13123.5|13113.5|13164.5|13154.5|13116.5|13106.5|6085
1650853500000|2022-04-25 02:25:00|13122.5|13112.5|13130.5|13120.5|13138.5|13128.5|13106.5|13096.5|6073
1650853800000|2022-04-25 02:30:00|13131.5|13121.5|13188.5|13178.5|13196.5|13186.5|13121.5|13111.5|8438
1650854100000|2022-04-25 02:35:00|13189.5|13179.5|13250.5|13240.5|13271.5|13261.5|13174.5|13164.5|11170
1650854400000|2022-04-25 02:40:00|13249.5|13239.5|13200.5|13190.5|13249.5|13239.5|13197.5|13187.5|8691
1650854700000|2022-04-25 02:45:00|13201.5|13191.5|13187.5|13177.5|13222.5|13212.5|13184.5|13174.5|5823
1650855000000|2022-04-25 02:50:00|13186.5|13176.5|13187.5|13177.5|13200.5|13190.5|13177.5|13167.5|4945
1650855300000|2022-04-25 02:55:00|13186.5|13176.5|13194.5|13184.5|13201.5|13191.5|13167.5|13157.5|5067
1650855600000|2022-04-25 03:00:00|13195.5|13185.5|13188.5|13178.5|13219.5|13209.5|13171.5|13161.5|6643
1650855900000|2022-04-25 03:05:00|13189.5|13179.5|13293.5|13283.5|13316.5|13306.5|13174.5|13164.5|16228
1650856200000|2022-04-25 03:10:00|13295.5|13285.5|13271.5|13261.5|13319.5|13309.5|13253.5|13243.5|9077
1650856500000|2022-04-25 03:15:00|13269.5|13259.5|13269.5|13259.5|13298.5|13288.5|13249.5|13239.5|5757
1650856800000|2022-04-25 03:20:00|13268.5|13258.5|13240.5|13230.5|13275.5|13265.5|13228.5|13218.5|4713
1650857100000|2022-04-25 03:25:00|13242.5|13232.5|13212.5|13202.5|13242.5|13232.5|13203.5|13193.5|7838
1650857400000|2022-04-25 03:30:00|13213.5|13203.5|13212.5|13202.5|13220.5|13210.5|13205.5|13195.5|772
1650857700000|2022-04-25 03:35:00|13213.5|13203.5|13209.5|13199.5|13213.5|13203.5|13205.5|13195.5|743
1650858000000|2022-04-25 03:40:00|13210.5|13200.5|13201.5|13191.5|13214.5|13204.5|13201.5|13191.5|757
1650858300000|2022-04-25 03:45:00|13203.5|13193.5|13211.5|13201.5|13212.5|13202.5|13199.5|13189.5|1089
1650858600000|2022-04-25 03:50:00|13210.5|13200.5|13207.5|13197.5|13210.5|13200.5|13201.5|13191.5|2080
1650858900000|2022-04-25 03:55:00|13205.5|13195.5|13198.5|13188.5|13206.5|13196.5|13197.5|13187.5|779
1650859200000|2022-04-25 04:00:00|13201.5|13191.5|13205.5|13195.5|13205.5|13195.5|13200.5|13190.5|1269
1650859500000|2022-04-25 04:05:00|13204.5|13194.5|13194.5|13184.5|13205.5|13195.5|13194.5|13184.5|1706
1650859800000|2022-04-25 04:10:00|13195.5|13185.5|13192.5|13182.5|13196.5|13186.5|13192.5|13182.5|478
1650860100000|2022-04-25 04:15:00|13191.5|13181.5|13193.5|13183.5|13194.5|13184.5|13190.5|13180.5|759
1650860400000|2022-04-25 04:20:00|13194.5|13184.5|13188.5|13178.5|13196.5|13186.5|13187.5|13177.5|1497
1650860700000|2022-04-25 04:25:00|13189.5|13179.5|13186.5|13176.5|13192.5|13182.5|13185.5|13175.5|1237
1650861000000|2022-04-25 04:30:00|13187.5|13177.5|13184.5|13174.5|13187.5|13177.5|13179.5|13169.5|1577
1650861300000|2022-04-25 04:35:00|13185.5|13175.5|13184.5|13174.5|13185.5|13175.5|13182.5|13172.5|826
1650861600000|2022-04-25 04:40:00|13185.5|13175.5|13191.5|13181.5|13193.5|13183.5|13185.5|13175.5|622
1650861900000|2022-04-25 04:45:00|13192.5|13182.5|13194.5|13184.5|13194.5|13184.5|13190.5|13180.5|446
1650862200000|2022-04-25 04:50:00|13193.5|13183.5|13197.5|13187.5|13197.5|13187.5|13192.5|13182.5|710
1650862500000|2022-04-25 04:55:00|13196.5|13186.5|13194.5|13184.5|13199.5|13189.5|13192.5|13182.5|849
1650862800000|2022-04-25 05:00:00|13197.5|13187.5|13212.5|13202.5|13237.5|13227.5|13182.5|13172.5|7425
1650863100000|2022-04-25 05:05:00|13209.5|13199.5|13212.5|13202.5|13240.5|13230.5|13203.5|13193.5|4279
1650863400000|2022-04-25 05:10:00|13211.5|13201.5|13203.5|13193.5|13215.5|13205.5|13188.5|13178.5|8599
1650863700000|2022-04-25 05:15:00|13201.5|13191.5|13202.5|13192.5|13215.5|13205.5|13192.5|13182.5|5913
1650864000000|2022-04-25 05:20:00|13203.5|13193.5|13214.5|13204.5|13277.5|13267.5|13192.5|13182.5|12320
1650864300000|2022-04-25 05:25:00|13215.5|13205.5|13194.5|13184.5|13221.5|13211.5|13187.5|13177.5|5750
1650864600000|2022-04-25 05:30:00|13195.5|13185.5|13177.5|13167.5|13210.5|13200.5|13164.5|13154.5|6824
1650864900000|2022-04-25 05:35:00|13179.5|13169.5|13149.5|13139.5|13181.5|13171.5|13136.5|13126.5|7468
1650865200000|2022-04-25 05:40:00|13148.5|13138.5|13156.5|13146.5|13178.5|13168.5|13131.5|13121.5|9710
1650865500000|2022-04-25 05:45:00|13155.5|13145.5|13155.5|13145.5|13186.5|13176.5|13137.5|13127.5|9451
1650865800000|2022-04-25 05:50:00|13154.5|13144.5|13136.5|13126.5|13161.5|13151.5|13133.5|13123.5|6759
1650866100000|2022-04-25 05:55:00|13137.5|13127.5|13112.5|13102.5|13154.5|13144.5|13109.5|13099.5|9302
1650866400000|2022-04-25 06:00:00|13113.5|13103.5|13071.5|13061.5|13142.5|13132.5|13064.5|13054.5|14128
1650866700000|2022-04-25 06:05:00|13070.5|13060.5|13050.5|13040.5|13107.5|13097.5|13047.5|13037.5|6585
1650867000000|2022-04-25 06:10:00|13049.5|13039.5|13027.5|13017.5|13058.5|13048.5|12997.5|12987.5|8929
1650867300000|2022-04-25 06:15:00|13026.5|13016.5|13056.5|13046.5|13056.5|13046.5|13018.5|13008.5|12924
1650867600000|2022-04-25 06:20:00|13057.5|13047.5|13067.5|13057.5|13076.5|13066.5|13034.5|13024.5|9247
1650867900000|2022-04-25 06:25:00|13066.5|13056.5|13037.5|13027.5|13089.5|13079.5|13034.5|13024.5|9539
1650868200000|2022-04-25 06:30:00|13041.5|13031.5|12980.5|12970.5|13060.5|13050.5|12980.5|12970.5|8540
1650868500000|2022-04-25 06:35:00|12979.5|12969.5|12958.5|12948.5|12985.5|12975.5|12942.5|12932.5|11903
1650868800000|2022-04-25 06:40:00|12959.5|12949.5|12898.5|12888.5|12981.5|12971.5|12892.5|12882.5|15561
1650869100000|2022-04-25 06:45:00|12903.5|12893.5|12897.5|12887.5|12908.5|12898.5|12885.5|12875.5|13043
1650869400000|2022-04-25 06:50:00|12900.5|12890.5|12833.5|12823.5|12916.5|12906.5|12831.5|12821.5|19328
1650869700000|2022-04-25 06:55:00|12837.5|12827.5|12834.5|12824.5|12845.5|12835.5|12808.5|12798.5|15773
1650870000000|2022-04-25 07:00:00|12836.5|12823.5|12804.5|12793.5|12842.5|12829.5|12789.5|12777.5|6129
1650870300000|2022-04-25 07:05:00|12807.5|12796.5|12814.5|12802.5|12833.5|12821.5|12804.5|12792.5|4395
1650870600000|2022-04-25 07:10:00|12813.5|12803.5|12812.5|12801.5|12824.5|12813.5|12801.5|12790.5|4877
1650870900000|2022-04-25 07:15:00|12811.5|12800.5|12810.5|12799.5|12827.5|12816.5|12808.5|12797.5|4969
1650871200000|2022-04-25 07:20:00|12811.5|12800.5|12808.5|12796.5|12814.5|12803.5|12794.5|12783.5|5634
1650871500000|2022-04-25 07:25:00|12807.5|12797.5|12811.5|12799.5|12823.5|12812.5|12797.5|12786.5|5529
1650871800000|2022-04-25 07:30:00|12810.5|12798.5|12799.5|12788.5|12821.5|12809.5|12798.5|12787.5|4312
1650872100000|2022-04-25 07:35:00|12798.5|12787.5|12775.5|12763.5|12804.5|12793.5|12774.5|12763.5|3635
1650872400000|2022-04-25 07:40:00|12774.5|12762.5|12775.5|12764.5|12790.5|12778.5|12767.5|12756.5|3352
1650872700000|2022-04-25 07:45:00|12781.5|12770.5|12771.5|12759.5|12784.5|12772.5|12767.5|12756.5|3219
1650873000000|2022-04-25 07:50:00|12772.5|12760.5|12774.5|12762.5|12783.5|12771.5|12767.5|12755.5|3312
1650873300000|2022-04-25 07:55:00|12773.5|12761.5|12764.5|12752.5|12774.5|12763.5|12758.5|12746.5|3147
1650873600000|2022-04-25 08:00:00|12763.5|12751.5|12759.5|12747.5|12765.5|12753.5|12753.5|12742.5|4708
1650873900000|2022-04-25 08:05:00|12758.5|12746.5|12750.5|12739.5|12771.5|12759.5|12749.5|12738.5|3265
1650874200000|2022-04-25 08:10:00|12751.5|12738.5|12732.5|12720.5|12755.5|12743.5|12724.5|12713.5|3602
1650874500000|2022-04-25 08:15:00|12731.5|12719.5|12754.5|12743.5|12755.5|12743.5|12731.5|12719.5|3118
1650874800000|2022-04-25 08:20:00|12752.5|12741.5|12765.5|12754.5|12767.5|12755.5|12747.5|12735.5|2379
1650875100000|2022-04-25 08:25:00|12766.5|12753.5|12761.5|12750.5|12772.5|12761.5|12757.5|12745.5|2733
1650875400000|2022-04-25 08:30:00|12753.9|12729.9|12779.2|12755.2|12784.4|12760.4|12753.3|12729.3|2
1650875700000|2022-04-25 08:35:00|12777.4|12753.4|12771.8|12747.8|12781.5|12757.5|12771.7|12747.7|1617
1650876000000|2022-04-25 08:40:00|12771.6|12747.6|12764.3|12740.3|12772.1|12748.1|12764.3|12740.3|0
1650876300000|2022-04-25 08:45:00|12764.6|12740.6|12733.5|12709.5|12767.3|12743.3|12731.6|12707.6|0
1650876600000|2022-04-25 08:50:00|12733.3|12709.3|12728.3|12704.3|12738.8|12714.8|12725.4|12701.4|0
1650876900000|2022-04-25 08:55:00|12728|12704|12745.6|12721.6|12745.7|12721.7|12728|12704|0
1650877200000|2022-04-25 09:00:00|12743.8|12719.8|12758.5|12745.5|12759.5|12747.5|12740.5|12719.4|1793
1650877500000|2022-04-25 09:05:00|12757.5|12746.5|12759.5|12746.5|12761.5|12749.5|12744.5|12733.5|2326
1650877800000|2022-04-25 09:10:00|12758.5|12745.5|12749.5|12735.5|12758.5|12745.5|12744.5|12732.5|127
1650878100000|2022-04-25 09:15:00|12748.5|12734.5|12747.5|12734.5|12755.5|12743.5|12738.5|12724.5|376
1650878400000|2022-04-25 09:20:00|12748.5|12736.5|12756.5|12744.5|12762.5|12750.5|12746.5|12734.5|564
1650878700000|2022-04-25 09:25:00|12757.5|12745.5|12758.5|12747.5|12763.5|12752.5|12754.5|12743.5|250
1650879000000|2022-04-25 09:30:00|12759.5|12748.5|12782.5|12771.5|12784.5|12773.5|12758.5|12747.5|560
1650879300000|2022-04-25 09:35:00|12783.5|12770.5|12784.5|12773.5|12787.5|12776.5|12776.5|12765.5|666
1650879600000|2022-04-25 09:40:00|12785.5|12774.5|12790.5|12779.5|12791.5|12780.5|12778.5|12767.5|329
1650879900000|2022-04-25 09:45:00|12791.5|12776.5|12781.5|12770.5|12791.5|12779.5|12779.5|12768.5|405
1650880200000|2022-04-25 09:50:00|12782.5|12769.5|12786.5|12775.5|12787.5|12775.5|12777.5|12766.5|365
1650880500000|2022-04-25 09:55:00|12785.5|12774.5|12778.5|12767.5|12786.5|12774.5|12778.5|12767.5|245
1650880800000|2022-04-25 10:00:00|12777.5|12766.5|12770.5|12759.5|12786.5|12775.5|12770.5|12759.5|173
1650881100000|2022-04-25 10:05:00|12771.5|12760.5|12772.5|12761.5|12773.5|12762.5|12762.5|12751.5|316
1650881400000|2022-04-25 10:10:00|12773.5|12760.5|12758.5|12747.5|12773.5|12760.5|12757.5|12746.5|512
1650881700000|2022-04-25 10:15:00|12759.5|12748.5|12766.5|12755.5|12771.5|12760.5|12759.5|12748.5|257
1650882000000|2022-04-25 10:20:00|12767.5|12756.5|12766.5|12755.5|12772.5|12761.5|12766.5|12754.5|229
1650882300000|2022-04-25 10:25:00|12767.5|12754.5|12760.5|12749.5|12772.5|12761.5|12760.5|12749.5|214
1650882600000|2022-04-25 10:30:00|12759.5|12748.5|12753.5|12742.5|12766.5|12755.5|12753.5|12741.5|197
1650882900000|2022-04-25 10:35:00|12754.5|12741.5|12735.5|12724.5|12754.5|12741.5|12735.5|12724.5|482
1650883200000|2022-04-25 10:40:00|12736.5|12725.5|12733.5|12722.5|12742.5|12730.5|12727.5|12716.5|451
1650883500000|2022-04-25 10:45:00|12734.5|12723.5|12739.5|12728.5|12740.5|12729.5|12727.5|12715.5|245
1650883800000|2022-04-25 10:50:00|12740.5|12729.5|12740.5|12729.5|12751.5|12740.5|12739.5|12728.5|148
1650884100000|2022-04-25 10:55:00|12741.5|12730.5|12748.5|12737.5|12752.5|12741.5|12741.5|12730.5|140
1650884400000|2022-04-25 11:00:00|12749.5|12736.5|12738.5|12727.5|12752.5|12740.5|12737.5|12726.5|163
1650884700000|2022-04-25 11:05:00|12737.5|12726.5|12729.5|12718.5|12737.5|12726.5|12729.5|12717.5|387
1650885000000|2022-04-25 11:10:00|12730.5|12719.5|12690.5|12679.5|12731.5|12720.5|12684.5|12673.5|2672
1650885300000|2022-04-25 11:15:00|12691.5|12680.5|12706.5|12694.5|12717.5|12706.5|12691.5|12680.5|444
1650885600000|2022-04-25 11:20:00|12707.5|12695.5|12809.5|12798.5|12837.5|12825.5|12707.5|12695.5|4256
1650885900000|2022-04-25 11:25:00|12810.5|12799.5|12755.5|12741.5|12837.5|12824.5|12754.5|12741.5|3227
1650886200000|2022-04-25 11:30:00|12754.5|12740.5|12817.5|12805.5|12826.5|12814.5|12750.5|12739.5|1439
1650886500000|2022-04-25 11:35:00|12813.5|12804.5|12840.5|12829.5|12845.5|12833.5|12812.5|12800.5|1323
1650886800000|2022-04-25 11:40:00|12839.5|12828.5|12800.5|12787.5|12840.5|12829.5|12788.5|12777.5|837
1650887100000|2022-04-25 11:45:00|12799.5|12786.5|12803.5|12791.5|12813.5|12800.5|12797.5|12785.5|449
1650887400000|2022-04-25 11:50:00|12802.5|12792.5|12827.5|12815.5|12829.5|12818.5|12800.5|12788.5|877
1650887700000|2022-04-25 11:55:00|12826.5|12814.5|12822.5|12811.5|12828.5|12817.5|12812.5|12800.5|357
1650888000000|2022-04-25 12:00:00|12820.5|12810.5|12811.5|12800.5|12823.5|12812.5|12801.5|12790.5|403
1650888300000|2022-04-25 12:05:00|12810.5|12799.5|12812.5|12800.5|12818.5|12807.5|12807.5|12796.5|520
1650888600000|2022-04-25 12:10:00|12811.5|12801.5|12807.5|12796.5|12819.5|12807.5|12804.5|12793.5|440
1650888900000|2022-04-25 12:15:00|12806.5|12795.5|12811.5|12800.5|12812.5|12801.5|12802.5|12791.5|1340
1650889200000|2022-04-25 12:20:00|12810.5|12799.5|12803.5|12792.5|12815.5|12804.5|12802.5|12791.5|648
1650889500000|2022-04-25 12:25:00|12804.5|12793.5|12792.5|12780.5|12806.5|12794.5|12789.5|12777.5|842
1650889800000|2022-04-25 12:30:00|12793.5|12781.5|12773.5|12762.5|12799.5|12788.5|12773.5|12761.5|452
1650890100000|2022-04-25 12:35:00|12774.5|12761.5|12771.5|12760.5|12778.5|12766.5|12768.5|12757.5|353
1650890400000|2022-04-25 12:40:00|12772.5|12762.5|12777.5|12766.5|12786.5|12774.5|12772.5|12761.5|416
1650890700000|2022-04-25 12:45:00|12778.5|12767.5|12776.5|12765.5|12781.5|12769.5|12770.5|12759.5|478
1650891000000|2022-04-25 12:50:00|12777.5|12764.5|12775.5|12764.5|12779.5|12768.5|12772.5|12761.5|271
1650891300000|2022-04-25 12:55:00|12776.5|12765.5|12781.5|12770.5|12789.5|12778.5|12776.5|12764.5|633
1650891600000|2022-04-25 13:00:00|12780.5|12769.5|12771.5|12760.5|12784.5|12773.5|12771.5|12760.5|559
1650891900000|2022-04-25 13:05:00|12773.5|12761.5|12766.5|12755.5|12775.5|12764.5|12766.5|12754.5|723
1650892200000|2022-04-25 13:10:00|12767.5|12756.5|12761.5|12750.5|12771.5|12759.5|12760.5|12748.5|935
1650892500000|2022-04-25 13:15:00|12762.5|12751.5|12763.5|12752.5|12773.5|12761.5|12759.5|12748.5|867
1650892800000|2022-04-25 13:20:00|12764.5|12753.5|12761.5|12749.5|12770.5|12759.5|12758.5|12747.5|332
1650893100000|2022-04-25 13:25:00|12760.5|12748.5|12755.5|12744.5|12765.5|12754.5|12748.5|12737.5|748
1650893400000|2022-04-25 13:30:00|12753.5|12741.5|12773.5|12762.5|12787.5|12776.5|12728.5|12717.5|2916
1650893700000|2022-04-25 13:35:00|12775.5|12763.5|12769.5|12757.5|12785.5|12774.5|12757.5|12746.5|1635
1650894000000|2022-04-25 13:40:00|12770.5|12758.5|12790.5|12778.5|12800.5|12788.5|12766.5|12755.5|1331
1650894300000|2022-04-25 13:45:00|12789.5|12779.5|12777.5|12766.5|12792.5|12781.5|12757.5|12746.5|1269
1650894600000|2022-04-25 13:50:00|12775.5|12765.5|12780.5|12769.5|12811.5|12799.5|12774.5|12763.5|1455
1650894900000|2022-04-25 13:55:00|12779.5|12768.5|12764.5|12753.5|12798.5|12787.5|12764.5|12753.5|687
1650895200000|2022-04-25 14:00:00|12765.5|12754.5|12775.5|12763.5|12776.5|12765.5|12763.5|12752.5|674
1650895500000|2022-04-25 14:05:00|12774.5|12762.5|12789.5|12778.5|12802.5|12791.5|12768.5|12757.5|884
1650895800000|2022-04-25 14:10:00|12788.5|12777.5|12782.5|12771.5|12797.5|12786.5|12772.5|12760.5|1002
1650896100000|2022-04-25 14:15:00|12786.5|12774.5|12782.5|12770.5|12786.5|12775.5|12769.5|12758.5|1045
1650896400000|2022-04-25 14:20:00|12784.5|12771.5|12804.5|12793.5|12807.5|12795.5|12766.5|12755.5|921
1650896700000|2022-04-25 14:25:00|12805.5|12794.5|12812.5|12800.5|12818.5|12806.5|12798.5|12787.5|591
1650897000000|2022-04-25 14:30:00|12811.5|12799.5|12828.5|12817.5|12830.5|12819.5|12810.5|12799.5|593
1650897300000|2022-04-25 14:35:00|12827.5|12816.5|12802.5|12790.5|12833.5|12822.5|12802.5|12790.5|872
1650897600000|2022-04-25 14:40:00|12803.5|12791.5|12804.5|12792.5|12804.5|12793.5|12789.5|12778.5|664
1650897900000|2022-04-25 14:45:00|12803.5|12791.5|12808.5|12797.5|12810.5|12799.5|12793.5|12782.5|426
1650898200000|2022-04-25 14:50:00|12807.5|12796.5|12783.5|12771.5|12808.5|12796.5|12780.5|12769.5|248
1650898500000|2022-04-25 14:55:00|12784.5|12772.5|12751.5|12740.5|12784.5|12773.5|12751.5|12740.5|599
1650898800000|2022-04-25 15:00:00|12752.5|12741.5|12764.5|12753.5|12773.5|12762.5|12751.5|12740.5|695
1650899100000|2022-04-25 15:05:00|12763.5|12752.5|12758.5|12747.5|12763.5|12752.5|12754.5|12743.5|446
1650899400000|2022-04-25 15:10:00|12759.5|12746.5|12763.5|12752.5|12782.5|12770.5|12754.5|12743.5|643
1650899700000|2022-04-25 15:15:00|12762.5|12751.5|12769.5|12757.5|12770.5|12758.5|12759.5|12747.5|314
1650900000000|2022-04-25 15:20:00|12768.5|12758.5|12778.5|12766.5|12787.5|12776.5|12768.5|12756.5|756
1650900300000|2022-04-25 15:25:00|12777.5|12765.5|12764.5|12753.5|12788.5|12776.5|12760.5|12749.5|707
1650900600000|2022-04-25 15:30:00|12766.5|12755.5|12753.5|12741.5|12774.5|12763.5|12742.5|12731.5|717
1650900900000|2022-04-25 15:35:00|12752.5|12742.5|12763.5|12752.5|12778.5|12766.5|12752.5|12742.5|590
1650901200000|2022-04-25 15:40:00|12764.5|12753.5|12767.5|12755.5|12774.5|12763.5|12759.5|12747.5|610
1650901500000|2022-04-25 15:45:00|12766.5|12754.5|12746.5|12735.5|12766.5|12755.5|12746.5|12735.5|437
1650901800000|2022-04-25 15:50:00|12747.5|12736.5|12753.5|12742.5|12757.5|12746.5|12742.5|12731.5|307
1650902100000|2022-04-25 15:55:00|12751.5|12741.5|12746.5|12735.5|12755.5|12744.5|12745.5|12734.5|376
1650902400000|2022-04-25 16:00:00|12747.5|12736.5|12751.5|12739.5|12754.5|12742.5|12742.5|12730.5|367
1650902700000|2022-04-25 16:05:00|12750.5|12738.5|12767.5|12756.5|12778.5|12767.5|12748.5|12736.5|685
1650903000000|2022-04-25 16:10:00|12764.5|12755.5|12775.5|12764.5|12778.5|12767.5|12763.5|12751.5|565
1650903300000|2022-04-25 16:15:00|12776.5|12763.5|12763.5|12751.5|12781.5|12769.5|12758.5|12746.5|594
1650903600000|2022-04-25 16:20:00|12764.5|12752.5|12777.5|12765.5|12778.5|12767.5|12764.5|12751.5|390
1650903900000|2022-04-25 16:25:00|12778.5|12766.5|12758.5|12747.5|12780.5|12769.5|12753.5|12742.5|561
1650904200000|2022-04-25 16:30:00|12759.5|12748.5|12769.5|12758.5|12775.5|12763.5|12754.5|12743.5|471
1650904500000|2022-04-25 16:35:00|12768.5|12757.5|12768.5|12757.5|12778.5|12767.5|12766.5|12755.5|775
1650904800000|2022-04-25 16:40:00|12767.5|12756.5|12766.5|12754.5|12771.5|12760.5|12760.5|12748.5|797
1650905100000|2022-04-25 16:45:00|12767.5|12755.5|12776.5|12765.5|12778.5|12767.5|12763.5|12751.5|1094
1650905400000|2022-04-25 16:50:00|12777.5|12766.5|12750.5|12739.5|12778.5|12767.5|12750.5|12739.5|396
1650905700000|2022-04-25 16:55:00|12751.5|12737.5|12757.5|12746.5|12760.5|12749.5|12748.5|12736.5|471
1650906000000|2022-04-25 17:00:00|12758.5|12747.5|12746.5|12735.5|12760.5|12749.5|12741.5|12730.5|307
1650906300000|2022-04-25 17:05:00|12747.5|12736.5|12771.5|12759.5|12771.5|12759.5|12746.5|12734.5|529
1650906600000|2022-04-25 17:10:00|12772.5|12760.5|12767.5|12756.5|12775.5|12764.5|12764.5|12752.5|404
1650906900000|2022-04-25 17:15:00|12768.5|12757.5|12767.5|12756.5|12776.5|12765.5|12760.5|12748.5|438
1650907200000|2022-04-25 17:20:00|12768.5|12757.5|12770.5|12758.5|12771.5|12760.5|12761.5|12750.5|242
1650907500000|2022-04-25 17:25:00|12771.5|12759.5|12767.5|12756.5|12774.5|12763.5|12757.5|12745.5|296
1650907800000|2022-04-25 17:30:00|12768.5|12755.5|12763.5|12752.5|12778.5|12767.5|12758.5|12746.5|367
1650908100000|2022-04-25 17:35:00|12761.5|12750.5|12755.5|12744.5|12764.5|12752.5|12752.5|12741.5|281
1650908400000|2022-04-25 17:40:00|12756.5|12745.5|12765.5|12753.5|12770.5|12759.5|12754.5|12743.5|305
1650908700000|2022-04-25 17:45:00|12766.5|12754.5|12771.5|12759.5|12772.5|12760.5|12760.5|12749.5|271
1650909000000|2022-04-25 17:50:00|12770.5|12758.5|12770.5|12759.5|12775.5|12764.5|12758.5|12746.5|380
1650909300000|2022-04-25 17:55:00|12769.5|12758.5|12763.5|12751.5|12770.5|12758.5|12759.5|12748.5|215
1650909600000|2022-04-25 18:00:00|12764.5|12752.5|12758.5|12746.5|12766.5|12754.5|12756.5|12744.5|291
1650909900000|2022-04-25 18:05:00|12757.5|12747.5|12782.5|12771.5|12785.5|12773.5|12757.5|12746.5|760
1650910200000|2022-04-25 18:10:00|12783.5|12770.5|12782.5|12770.5|12786.5|12775.5|12771.5|12760.5|430
1650910500000|2022-04-25 18:15:00|12781.5|12771.5|12791.5|12780.5|12792.5|12781.5|12781.5|12769.5|470
1650910800000|2022-04-25 18:20:00|12789.5|12778.5|12801.5|12790.5|12802.5|12791.5|12782.5|12770.5|309
1650911100000|2022-04-25 18:25:00|12800.5|12789.5|12814.5|12802.5|12815.5|12804.5|12800.5|12789.5|532
1650911400000|2022-04-25 18:30:00|12817.5|12803.5|12819.5|12808.5|12821.5|12810.5|12812.5|12800.5|393
1650911700000|2022-04-25 18:35:00|12820.5|12807.5|12815.5|12803.5|12823.5|12812.5|12814.5|12803.5|370
1650912000000|2022-04-25 18:40:00|12814.5|12802.5|12811|12801|12818.5|12807.5|12809.5|12798.5|217
1650912300000|2022-04-25 18:45:00|12810.5|12800.5|12824|12814|12828|12818|12807.5|12797.5|386
1650912600000|2022-04-25 18:50:00|12823.5|12813.5|12826|12816|12826|12816|12819|12809|200
1650912900000|2022-04-25 18:55:00|12825.5|12815.5|12811|12801|12826|12816|12807|12797|531
1650913200000|2022-04-25 19:00:00|12810|12800|12798|12788|12812|12802|12791|12781|526
1650913500000|2022-04-25 19:05:00|12798.5|12788.5|12797.5|12787.5|12803|12793|12790|12780|339
1650913800000|2022-04-25 19:10:00|12798|12788|12804.5|12794.5|12804.5|12794.5|12794.5|12784.5|245
1650914100000|2022-04-25 19:15:00|12804|12794|12816|12806|12816|12806|12803|12793|389
1650914400000|2022-04-25 19:20:00|12815|12805|12827|12817|12827|12817|12814.5|12804.5|500
1650914700000|2022-04-25 19:25:00|12826|12816|12829|12819|12831|12821|12812|12802|625
1650915000000|2022-04-25 19:30:00|12828.5|12818.5|12829.5|12819.5|12833|12823|12824|12814|374
1650915300000|2022-04-25 19:35:00|12829|12819|12834.5|12824.5|12839|12829|12828|12818|396
1650915600000|2022-04-25 19:40:00|12835|12825|12838.5|12828.5|12842|12832|12823|12813|575
1650915900000|2022-04-25 19:45:00|12839|12829|12834.5|12824.5|12842|12832|12826.5|12816.5|332
1650916200000|2022-04-25 19:50:00|12832.5|12822.5|12833.5|12823.5|12837|12827|12823.5|12813.5|428
1650916500000|2022-04-25 19:55:00|12833|12823|12834.5|12824.5|12836|12826|12824.5|12814.5|316
1650916800000|2022-04-25 20:00:00|12834|12824|12830.5|12820.5|12834|12824|12828.5|12818.5|266
1650917100000|2022-04-25 20:05:00|12832|12822|12826.5|12816.5|12832|12822|12825.5|12815.5|58
1650917400000|2022-04-25 20:10:00|12826|12816|12823.5|12813.5|12826.5|12816.5|12820|12810|100
1650917700000|2022-04-25 20:15:00|12824|12814|12831.5|12821.5|12833.5|12823.5|12824|12814|36
1650918000000|2022-04-25 20:20:00|12831|12821|12830.5|12820.5|12833|12823|12830.5|12820.5|22
1650918300000|2022-04-25 20:25:00|12831|12821|12830|12820|12831|12821|12830|12820|15
1650918600000|2022-04-25 20:30:00|12829.5|12819.5|12829.5|12819.5|12829.5|12819.5|12822.5|12812.5|321
1650918900000|2022-04-25 20:35:00|12829|12819|12833|12823|12834|12824|12827|12817|72
1650919200000|2022-04-25 20:40:00|12834|12824|12831|12821|12834|12824|12831|12821|27
1650919500000|2022-04-25 20:45:00|12830.5|12820.5|12831|12821|12831.5|12821.5|12825.5|12815.5|108
1650919800000|2022-04-25 20:50:00|12830.5|12820.5|12830.5|12820.5|12830.5|12820.5|12830.5|12820.5|5
1650920100000|2022-04-25 20:55:00|12830|12820|12819.5|12809.5|12830|12820|12818.5|12808.5|194
1650920400000|2022-04-25 21:00:00|12819|12809|12823.5|12813.5|12823.5|12813.5|12818|12808|23
1650920700000|2022-04-25 21:05:00|12822.5|12812.5|12823|12813|12823.5|12813.5|12822.5|12812.5|5
1650921000000|2022-04-25 21:10:00|12822.5|12812.5|12821.5|12811.5|12823|12813|12821.5|12811.5|5
1650921300000|2022-04-25 21:15:00|12836.3|12812.3|12836.1|12812.1|12836.6|12812.6|12836.1|12812.1|1
1650921600000|2022-04-25 21:20:00|12836.2|12812.2|12837.6|12813.6|12837.6|12813.6|12835.7|12811.7|0
1650921900000|2022-04-25 21:25:00|12837.8|12813.8|12838.1|12814.1|12838.1|12814.1|12837.8|12813.8|0
1650922200000|2022-04-25 21:30:00|12838|12814|12836.7|12812.7|12838|12814|12836.4|12812.4|0
1650922500000|2022-04-25 21:35:00|12837.4|12813.4|12837.3|12813.3|12837.7|12813.7|12837.3|12813.3|0
1650922800000|2022-04-25 21:40:00|12836.8|12812.8|12837.3|12813.3|12837.6|12813.6|12836.7|12812.7|0
1650923100000|2022-04-25 21:45:00|12837.4|12813.4|12837.1|12813.1|12837.6|12813.6|12837.1|12813.1|0
1650923400000|2022-04-25 21:50:00|12837.2|12813.2|12837.5|12813.5|12837.6|12813.6|12837.2|12813.2|0
1650923700000|2022-04-25 21:55:00|12837.6|12813.6|12837.1|12813.1|12837.7|12813.7|12836.8|12812.8|0
1650924000000|2022-04-25 22:00:00|12837.4|12813.4|12826.7|12802.7|12839.6|12815.6|12826.7|12802.7|0
1650924300000|2022-04-25 22:05:00|12827.3|12803.3|12828|12804|12829.8|12805.8|12826.1|12802.1|0
1650924600000|2022-04-25 22:10:00|12828.3|12804.3|12828|12804|12831.6|12807.6|12827.4|12803.4|0
1650924900000|2022-04-25 22:15:00|12828.6|12804.6|12826.8|12802.8|12829.5|12805.5|12826.2|12802.2|0
1650925200000|2022-04-25 22:20:00|12827.4|12803.4|12827.7|12803.7|12828.6|12804.6|12826.2|12802.2|0
1650925500000|2022-04-25 22:25:00|12827.4|12803.4|12830.1|12806.1|12831|12807|12827.1|12803.1|0
1650925800000|2022-04-25 22:30:00|12829.8|12805.8|12831.3|12807.3|12831.6|12807.6|12826.8|12802.8|0
1650926100000|2022-04-25 22:35:00|12831|12807|12831|12807|12831.3|12807.3|12828|12804|0
1650926400000|2022-04-25 22:40:00|12830.4|12806.4|12828|12804|12830.7|12806.7|12826.8|12802.8|0
1650926700000|2022-04-25 22:45:00|12827.7|12803.7|12829.3|12805.3|12829.6|12805.6|12826.8|12802.8|0
1650927000000|2022-04-25 22:50:00|12829.9|12805.9|12835.3|12811.3|12836.8|12812.8|12829.9|12805.9|0
1650927300000|2022-04-25 22:55:00|12834.7|12810.7|12835.6|12811.6|12836.2|12812.2|12832.9|12808.9|0
1650927600000|2022-04-25 23:00:00|12835.9|12811.9|12835.9|12811.9|12837.7|12813.7|12834.7|12810.7|0
1650927900000|2022-04-25 23:05:00|12835.3|12811.3|12836.5|12812.5|12837.7|12813.7|12834.7|12810.7|0
1650928200000|2022-04-25 23:10:00|12836.2|12812.2|12839.5|12815.5|12839.5|12815.5|12835.9|12811.9|0
1650928500000|2022-04-25 23:15:00|12838.9|12814.9|12839.6|12815.6|12841.4|12817.4|12838.9|12814.9|0
1650928800000|2022-04-25 23:20:00|12840.2|12816.2|12839.8|12815.8|12840.2|12816.2|12838.1|12814.1|0
1650929100000|2022-04-25 23:25:00|12839.2|12815.2|12838|12814|12841|12817|12837.4|12813.4|0
1650929400000|2022-04-25 23:30:00|12838.6|12814.6|12835.6|12811.6|12838.6|12814.6|12835|12811|0
1650929700000|2022-04-25 23:35:00|12835.3|12811.3|12835.6|12811.6|12835.6|12811.6|12834.7|12810.7|0
1650930000000|2022-04-25 23:40:00|12836.3|12812.3|12837.4|12813.4|12837.7|12813.7|12835.7|12811.7|0
1650930300000|2022-04-25 23:45:00|12836.8|12812.8|12837.4|12813.4|12837.4|12813.4|12834.4|12810.4|0
1650930600000|2022-04-25 23:50:00|12837.1|12813.1|12835.2|12811.2|12838|12814|12834.6|12810.6|0
1650930900000|2022-04-25 23:55:00|12834.9|12810.9|12842.1|12818.1|12843.3|12819.3|12833.4|12809.4|0
1650931200000|2022-04-26 00:00:00|12841.5|12817.5|12838.5|12814.5|12843.2|12819.2|12837.3|12813.3|0
1650931500000|2022-04-26 00:05:00|12839.1|12815.1|12838.3|12814.3|12842.5|12818.5|12836.8|12812.8|0
1650931800000|2022-04-26 00:10:00|12838|12814|12836.8|12812.8|12841.6|12817.6|12835.7|12811.7|0
1650932100000|2022-04-26 00:15:00|12836.5|12812.5|12835.7|12811.7|12842.1|12818.1|12833.8|12809.8|0
1650932400000|2022-04-26 00:20:00|12834.9|12810.9|12837.9|12813.9|12843.6|12819.6|12834.6|12810.6|0
1650932700000|2022-04-26 00:25:00|12838|12814|12840.1|12816.1|12842.7|12818.7|12837.2|12813.2|0
1650933000000|2022-04-26 00:30:00|12840.3|12816.3|12839.2|12815.2|12843.6|12819.6|12835.2|12811.2|0
1650933300000|2022-04-26 00:35:00|12840.1|12816.1|12843.6|12819.6|12845.6|12821.6|12840.1|12816.1|0
1650933600000|2022-04-26 00:40:00|12843.4|12819.4|12843.6|12819.6|12844.4|12820.4|12839|12815|0
1650933900000|2022-04-26 00:45:00|12843.3|12819.3|12843.6|12819.6|12846|12822|12841.6|12817.6|0
1650934200000|2022-04-26 00:50:00|12843.9|12819.9|12844.2|12820.2|12844.2|12820.2|12841|12817|0
1650934500000|2022-04-26 00:55:00|12844.5|12820.5|12851|12827|12852.1|12828.1|12843.9|12819.9|0
1650934800000|2022-04-26 01:00:00|12850.7|12826.7|12916.5|12906.5|12921|12911|12850.7|12826.7|8661
1650935100000|2022-04-26 01:05:00|12918.5|12908.5|12910.7|12900.7|12925.5|12915.5|12901.2|12891.2|4654
1650935400000|2022-04-26 01:10:00|12909.7|12899.7|12910.7|12900.7|12912.2|12902.2|12896.2|12886.2|3732
1650935700000|2022-04-26 01:15:00|12908.2|12898.2|12851.7|12841.7|12910.7|12900.7|12849.2|12839.2|7117
1650936000000|2022-04-26 01:20:00|12851.2|12841.2|12842.2|12832.2|12864.2|12854.2|12839.2|12829.2|5376
1650936300000|2022-04-26 01:25:00|12845.2|12835.2|12896.2|12886.2|12901.2|12891.2|12842.2|12832.2|8589
1650936600000|2022-04-26 01:30:00|12899.7|12889.7|12872.2|12862.2|12918.7|12908.7|12825.2|12815.2|37334
1650936900000|2022-04-26 01:35:00|12871.2|12861.2|12926.2|12916.2|12934.2|12924.2|12825.2|12815.2|25305
1650937200000|2022-04-26 01:40:00|12927.7|12917.7|12911.7|12901.7|12951.7|12941.7|12905.2|12895.2|18836
1650937500000|2022-04-26 01:45:00|12913.2|12903.2|12928.2|12918.2|12931.2|12921.2|12884.2|12874.2|14697
1650937800000|2022-04-26 01:50:00|12929.2|12919.2|12920.2|12910.2|12950.2|12940.2|12896.2|12886.2|12127
1650938100000|2022-04-26 01:55:00|12919.2|12909.2|12856.2|12846.2|12919.2|12909.2|12850.2|12840.2|16390
1650938400000|2022-04-26 02:00:00|12853.2|12843.2|12888.2|12878.2|12895.2|12885.2|12850.2|12840.2|17691
1650938700000|2022-04-26 02:05:00|12889.2|12879.2|12918.2|12908.2|12965.2|12955.2|12888.2|12878.2|22949
1650939000000|2022-04-26 02:10:00|12917.2|12907.2|12936.2|12926.2|12937.2|12927.2|12899.2|12889.2|11061
1650939300000|2022-04-26 02:15:00|12937.2|12927.2|12976.2|12966.2|12981.2|12971.2|12915.2|12905.2|9995
1650939600000|2022-04-26 02:20:00|12975.2|12965.2|13002.2|12992.2|13008.2|12998.2|12956.2|12946.2|12683
1650939900000|2022-04-26 02:25:00|13004.2|12994.2|13077.2|13067.2|13079.2|13069.2|12987.2|12977.2|20072
1650940200000|2022-04-26 02:30:00|13078.2|13068.2|13054.2|13044.2|13090.2|13080.2|13052.2|13042.2|15702
1650940500000|2022-04-26 02:35:00|13053.2|13043.2|13062.2|13052.2|13105.2|13095.2|13045.2|13035.2|10153
1650940800000|2022-04-26 02:40:00|13066.2|13056.2|13096.2|13086.2|13129.2|13119.2|13063.2|13053.2|12259
1650941100000|2022-04-26 02:45:00|13097.2|13087.2|13096.2|13086.2|13108.2|13098.2|13075.2|13065.2|12647
1650941400000|2022-04-26 02:50:00|13097.2|13087.2|13071.2|13061.2|13097.2|13087.2|13063.2|13053.2|9966
1650941700000|2022-04-26 02:55:00|13072.2|13062.2|13085.2|13075.2|13103.2|13093.2|13060.2|13050.2|12309
1650942000000|2022-04-26 03:00:00|13084.2|13074.2|13095.2|13085.2|13108.2|13098.2|13068.2|13058.2|12779
1650942300000|2022-04-26 03:05:00|13096.2|13086.2|13142.2|13132.2|13148.2|13138.2|13087.2|13077.2|11854
1650942600000|2022-04-26 03:10:00|13140.2|13130.2|13137.2|13127.2|13142.2|13132.2|13110.2|13100.2|8337
1650942900000|2022-04-26 03:15:00|13138.2|13128.2|13146.2|13136.2|13164.2|13154.2|13136.2|13126.2|10521
1650943200000|2022-04-26 03:20:00|13147.2|13137.2|13169.2|13159.2|13180.2|13170.2|13127.2|13117.2|8337
1650943500000|2022-04-26 03:25:00|13166.2|13156.2|13161.2|13151.2|13178.2|13168.2|13150.2|13140.2|5588
1650943800000|2022-04-26 03:30:00|13162.2|13152.2|13173.2|13163.2|13184.2|13174.2|13157.2|13147.2|2884
1650944100000|2022-04-26 03:35:00|13172.2|13162.2|13177.2|13167.2|13184.2|13174.2|13170.2|13160.2|3640
1650944400000|2022-04-26 03:40:00|13178.2|13168.2|13178.2|13168.2|13182.2|13172.2|13172.2|13162.2|1997
1650944700000|2022-04-26 03:45:00|13179.2|13169.2|13175.2|13165.2|13181.2|13171.2|13175.2|13165.2|1937
1650945000000|2022-04-26 03:50:00|13174.2|13164.2|13178.2|13168.2|13181.2|13171.2|13173.2|13163.2|3169
1650945300000|2022-04-26 03:55:00|13177.2|13167.2|13174.2|13164.2|13179.2|13169.2|13172.2|13162.2|1714
1650945600000|2022-04-26 04:00:00|13175.2|13165.2|13173.2|13163.2|13178.2|13168.2|13172.2|13162.2|1274
1650945900000|2022-04-26 04:05:00|13174.2|13164.2|13167.2|13157.2|13175.2|13165.2|13167.2|13157.2|1588
1650946200000|2022-04-26 04:10:00|13166.2|13156.2|13153.2|13143.2|13166.2|13156.2|13152.2|13142.2|1582
1650946500000|2022-04-26 04:15:00|13152.2|13142.2|13149.2|13139.2|13155.2|13145.2|13147.2|13137.2|2235
1650946800000|2022-04-26 04:20:00|13147.2|13137.2|13147.2|13137.2|13151.2|13141.2|13144.2|13134.2|1707
1650947100000|2022-04-26 04:25:00|13146.2|13136.2|13151.2|13141.2|13154.2|13144.2|13146.2|13136.2|1508
1650947400000|2022-04-26 04:30:00|13150.2|13140.2|13153.2|13143.2|13155.2|13145.2|13148.2|13138.2|1548
1650947700000|2022-04-26 04:35:00|13151.2|13141.2|13150.2|13140.2|13156.2|13146.2|13148.2|13138.2|2140
1650948000000|2022-04-26 04:40:00|13148.2|13138.2|13148.2|13138.2|13155.2|13145.2|13146.2|13136.2|2522
1650948300000|2022-04-26 04:45:00|13147.2|13137.2|13147.2|13137.2|13149.2|13139.2|13145.2|13135.2|1683
1650948600000|2022-04-26 04:50:00|13148.2|13138.2|13150.2|13140.2|13150.2|13140.2|13145.2|13135.2|1585
1650948900000|2022-04-26 04:55:00|13148.2|13138.2|13146.2|13136.2|13150.2|13140.2|13144.2|13134.2|1476
1650949200000|2022-04-26 05:00:00|13148.2|13138.2|13130.2|13120.2|13153.2|13143.2|13115.2|13105.2|11649
1650949500000|2022-04-26 05:05:00|13131.2|13121.2|13105.2|13095.2|13144.2|13134.2|13094.2|13084.2|7550
1650949800000|2022-04-26 05:10:00|13104.2|13094.2|13104.2|13094.2|13119.2|13109.2|13093.2|13083.2|7802
1650950100000|2022-04-26 05:15:00|13103.2|13093.2|13085.2|13075.2|13113.2|13103.2|13084.2|13074.2|6546
1650950400000|2022-04-26 05:20:00|13084.2|13074.2|13109.2|13099.2|13112.2|13102.2|13084.2|13074.2|7678
1650950700000|2022-04-26 05:25:00|13108.2|13098.2|13076.2|13066.2|13113.2|13103.2|13070.2|13060.2|7274
1650951000000|2022-04-26 05:30:00|13077.2|13067.2|13060.2|13050.2|13094.2|13084.2|13058.2|13048.2|7992
1650951300000|2022-04-26 05:35:00|13061.2|13051.2|13028.2|13018.2|13069.2|13059.2|13020.2|13010.2|7341
1650951600000|2022-04-26 05:40:00|13029.2|13019.2|13054.2|13044.2|13054.2|13044.2|13026.2|13016.2|8526
1650951900000|2022-04-26 05:45:00|13056.2|13046.2|13067.2|13057.2|13074.2|13064.2|13046.2|13036.2|7850
1650952200000|2022-04-26 05:50:00|13066.2|13056.2|13021.2|13011.2|13066.2|13056.2|13011.2|13001.2|7334
1650952500000|2022-04-26 05:55:00|13020.2|13010.2|13008.2|12998.2|13033.2|13023.2|13005.2|12995.2|6877
1650952800000|2022-04-26 06:00:00|13009.2|12999.2|12993.2|12983.2|13015.2|13005.2|12974.2|12964.2|7977
1650953100000|2022-04-26 06:05:00|12992.2|12982.2|12978.2|12968.2|12993.2|12983.2|12947.2|12937.2|8427
1650953400000|2022-04-26 06:10:00|12981.2|12971.2|12925.2|12915.2|12995.2|12985.2|12923.2|12913.2|9523
1650953700000|2022-04-26 06:15:00|12920.2|12910.2|12927.2|12917.2|12945.2|12935.2|12878.2|12868.2|8874
1650954000000|2022-04-26 06:20:00|12928.2|12918.2|12977.2|12967.2|12996.2|12986.2|12892.2|12882.2|10693
1650954300000|2022-04-26 06:25:00|12979.2|12969.2|12944.2|12934.2|12986.2|12976.2|12941.2|12931.2|7758
1650954600000|2022-04-26 06:30:00|12945.2|12935.2|12932.2|12922.2|12978.2|12968.2|12911.2|12901.2|9521
1650954900000|2022-04-26 06:35:00|12929.2|12919.2|12956.2|12946.2|12992.2|12982.2|12925.2|12915.2|10340
1650955200000|2022-04-26 06:40:00|12955.2|12945.2|12884.2|12874.2|12960.2|12950.2|12881.2|12871.2|15026
1650955500000|2022-04-26 06:45:00|12885.2|12875.2|12914.2|12904.2|12926.2|12916.2|12871.2|12861.2|13632
1650955800000|2022-04-26 06:50:00|12913.2|12903.2|12921.2|12911.2|12931.2|12921.2|12905.2|12895.2|9151
1650956100000|2022-04-26 06:55:00|12919.2|12909.2|12915.2|12905.2|12924.2|12914.2|12903.2|12893.2|8393
1650956400000|2022-04-26 07:00:00|12917.2|12903.2|12922.2|12910.2|12924.2|12912.2|12893.2|12882.2|4511
1650956700000|2022-04-26 07:05:00|12921.2|12911.2|12905.2|12894.2|12925.2|12913.2|12904.2|12893.2|2492
1650957000000|2022-04-26 07:10:00|12906.2|12895.2|12890.2|12879.2|12907.2|12896.2|12887.2|12876.2|3281
1650957300000|2022-04-26 07:15:00|12889.2|12878.2|12895.2|12883.2|12897.2|12886.2|12878.2|12866.2|2087
1650957600000|2022-04-26 07:20:00|12894.2|12882.2|12890.2|12879.2|12896.2|12885.2|12883.2|12871.2|1547
1650957900000|2022-04-26 07:25:00|12891.2|12880.2|12887.2|12876.2|12895.2|12883.2|12882.2|12871.2|1520
1650958200000|2022-04-26 07:30:00|12886.2|12875.2|12899.2|12887.2|12899.2|12887.2|12882.2|12869.2|2311
1650958500000|2022-04-26 07:35:00|12898.2|12886.2|12894.2|12883.2|12900.2|12889.2|12887.2|12875.2|1526
1650958800000|2022-04-26 07:40:00|12895.2|12884.2|12889.2|12877.2|12900.2|12888.2|12886.2|12875.2|1964
1650959100000|2022-04-26 07:45:00|12888.2|12876.2|12892.2|12881.2|12904.2|12893.2|12887.2|12876.2|1711
1650959400000|2022-04-26 07:50:00|12893.2|12882.2|12902.2|12891.2|12906.2|12894.2|12891.2|12880.2|2363
1650959700000|2022-04-26 07:55:00|12903.2|12892.2|12911.2|12899.2|12914.2|12902.2|12903.2|12891.2|2013
1650960000000|2022-04-26 08:00:00|12910.2|12900.2|12889.2|12877.2|12912.2|12900.2|12883.2|12872.2|1620
1650960300000|2022-04-26 08:05:00|12890.2|12878.2|12898.2|12887.2|12900.2|12888.2|12886.2|12875.2|1758
1650960600000|2022-04-26 08:10:00|12899.2|12886.2|12918.2|12907.2|12918.2|12907.2|12897.2|12886.2|1546
1650960900000|2022-04-26 08:15:00|12917.2|12906.2|12933.2|12922.2|12935.2|12924.2|12917.2|12906.2|1541
1650961200000|2022-04-26 08:20:00|12932.2|12921.2|12936.2|12924.2|12938.2|12927.2|12931.2|12919.2|1236
1650961500000|2022-04-26 08:25:00|12937.2|12925.2|12927.2|12914.2|12937.2|12925.2|12924.2|12912.2|1225
1650961800000|2022-04-26 08:30:00|12932.5|12908.5|12923.8|12899.8|12933.2|12909.2|12916.2|12892.2|11
1650962100000|2022-04-26 08:35:00|12923.7|12899.7|12913.3|12889.3|12924.7|12900.7|12910.8|12886.8|775
1650962400000|2022-04-26 08:40:00|12915.1|12891.1|12915.5|12891.5|12922.5|12898.5|12910.5|12886.5|0
1650962700000|2022-04-26 08:45:00|12915.3|12891.3|12913|12889|12922.2|12898.2|12909.4|12885.4|0
1650963000000|2022-04-26 08:50:00|12913.1|12889.1|12918.5|12894.5|12925.4|12901.4|12910.3|12886.3|0
1650963300000|2022-04-26 08:55:00|12919.4|12895.4|12936.9|12912.9|12937.1|12913.1|12918.8|12894.8|0
1650963600000|2022-04-26 09:00:00|12936.8|12912.8|12926.2|12914.2|12939.4|12922.2|12924.2|12910.2|282
1650963900000|2022-04-26 09:05:00|12925.2|12915.2|12929.2|12918.2|12932.2|12920.2|12923.2|12912.2|336
1650964200000|2022-04-26 09:10:00|12927.2|12915.2|12924.2|12912.2|12928.2|12916.2|12922.2|12911.2|149
1650964500000|2022-04-26 09:15:00|12925.2|12913.2|12917.2|12905.2|12925.2|12913.2|12916.2|12904.2|142
1650964800000|2022-04-26 09:20:00|12916.2|12904.2|12911.2|12899.2|12916.2|12905.2|12910.2|12898.2|295
1650965100000|2022-04-26 09:25:00|12912.2|12900.2|12913.2|12901.2|12914.2|12902.2|12910.2|12897.2|171
1650965400000|2022-04-26 09:30:00|12912.2|12900.2|12922.2|12910.2|12924.2|12912.2|12910.2|12898.2|542
1650965700000|2022-04-26 09:35:00|12921.2|12911.2|12913.2|12902.2|12922.2|12911.2|12912.2|12900.2|102
1650966000000|2022-04-26 09:40:00|12912.2|12901.2|12912.2|12900.2|12915.2|12903.2|12909.2|12897.2|310
1650966300000|2022-04-26 09:45:00|12913.2|12901.2|12906.2|12894.2|12914.2|12902.2|12905.2|12894.2|149
1650966600000|2022-04-26 09:50:00|12905.2|12895.2|12904.2|12893.2|12906.2|12895.2|12903.2|12891.2|264
1650966900000|2022-04-26 09:55:00|12903.2|12892.2|12911.2|12899.2|12911.2|12900.2|12902.2|12891.2|524
1650967200000|2022-04-26 10:00:00|12912.2|12900.2|12914.2|12903.2|12915.2|12904.2|12912.2|12899.2|279
1650967500000|2022-04-26 10:05:00|12913.2|12902.2|12910.2|12899.2|12914.2|12903.2|12909.2|12898.2|65
1650967800000|2022-04-26 10:10:00|12911.2|12900.2|12902.2|12891.2|12911.2|12900.2|12901.2|12889.2|244
1650968100000|2022-04-26 10:15:00|12901.2|12890.2|12901.2|12889.2|12902.2|12890.2|12896.2|12885.2|303
1650968400000|2022-04-26 10:20:00|12900.2|12890.2|12904.2|12892.2|12905.2|12893.2|12898.2|12887.2|20
1650968700000|2022-04-26 10:25:00|12905.2|12893.2|12906.2|12895.2|12907.2|12895.2|12902.2|12891.2|5
1650969000000|2022-04-26 10:30:00|12907.2|12894.2|12913.2|12902.2|12916.2|12904.2|12907.2|12894.2|157
1650969300000|2022-04-26 10:35:00|12912.2|12901.2|12919.2|12907.2|12919.2|12908.2|12911.2|12900.2|95
1650969600000|2022-04-26 10:40:00|12918.2|12906.2|12925.2|12913.2|12929.2|12918.2|12916.2|12905.2|375
1650969900000|2022-04-26 10:45:00|12926.2|12914.2|12927.2|12915.2|12929.2|12918.2|12926.2|12914.2|111
1650970200000|2022-04-26 10:50:00|12926.2|12914.2|12921.2|12909.2|12927.2|12915.2|12921.2|12909.2|88
1650970500000|2022-04-26 10:55:00|12920.2|12908.2|12918.2|12906.2|12927.2|12915.2|12917.2|12905.2|85
1650970800000|2022-04-26 11:00:00|12917.2|12907.2|12905.2|12894.2|12918.2|12907.2|12900.2|12889.2|196
1650971100000|2022-04-26 11:05:00|12906.2|12895.2|12907.2|12895.2|12907.2|12895.2|12899.2|12888.2|108
1650971400000|2022-04-26 11:10:00|12906.2|12896.2|12904.2|12893.2|12908.2|12896.2|12903.2|12892.2|504
1650971700000|2022-04-26 11:15:00|12905.2|12894.2|12906.2|12895.2|12910.2|12898.2|12904.2|12893.2|120
1650972000000|2022-04-26 11:20:00|12907.2|12896.2|12911.2|12899.2|12912.2|12901.2|12906.2|12895.2|79
1650972300000|2022-04-26 11:25:00|12910.2|12900.2|12905.2|12894.2|12911.2|12900.2|12905.2|12893.2|61
1650972600000|2022-04-26 11:30:00|12906.2|12895.2|12902.2|12890.2|12906.2|12895.2|12901.2|12890.2|59
1650972900000|2022-04-26 11:35:00|12903.2|12891.2|12903.2|12891.2|12905.2|12894.2|12897.2|12885.2|138
1650973200000|2022-04-26 11:40:00|12902.2|12890.2|12899.2|12887.2|12904.2|12892.2|12897.2|12886.2|57
1650973500000|2022-04-26 11:45:00|12897.2|12888.2|12899.2|12888.2|12902.2|12890.2|12896.2|12885.2|167
1650973800000|2022-04-26 11:50:00|12898.2|12887.2|12895.2|12883.2|12899.2|12888.2|12894.2|12882.2|582
1650974100000|2022-04-26 11:55:00|12896.2|12884.2|12895.2|12883.2|12899.2|12888.2|12889.2|12878.2|241
1650974400000|2022-04-26 12:00:00|12894.2|12884.2|12895.2|12883.2|12901.2|12889.2|12893.2|12882.2|100
1650974700000|2022-04-26 12:05:00|12896.2|12884.2|12898.2|12887.2|12901.2|12890.2|12896.2|12884.2|244
1650975000000|2022-04-26 12:10:00|12897.2|12886.2|12895.2|12883.2|12900.2|12888.2|12895.2|12883.2|84
1650975300000|2022-04-26 12:15:00|12896.2|12884.2|12889.2|12878.2|12897.2|12886.2|12887.2|12876.2|142
1650975600000|2022-04-26 12:20:00|12888.2|12877.2|12892.2|12881.2|12894.2|12883.2|12885.2|12874.2|686
1650975900000|2022-04-26 12:25:00|12891.2|12879.2|12899.2|12888.2|12901.2|12890.2|12889.2|12878.2|219
1650976200000|2022-04-26 12:30:00|12900.2|12889.2|12911.2|12900.2|12917.2|12906.2|12899.2|12888.2|790
1650976500000|2022-04-26 12:35:00|12910.2|12899.2|12896.2|12885.2|12911.2|12900.2|12893.2|12881.2|630
1650976800000|2022-04-26 12:40:00|12895.2|12884.2|12891.2|12879.2|12897.2|12885.2|12886.2|12874.2|359
1650977100000|2022-04-26 12:45:00|12890.2|12880.2|12898.2|12886.2|12899.2|12887.2|12889.2|12877.2|297
1650977400000|2022-04-26 12:50:00|12899.2|12887.2|12900.2|12889.2|12901.2|12890.2|12894.2|12882.2|284
1650977700000|2022-04-26 12:55:00|12899.2|12888.2|12889.2|12878.2|12901.2|12890.2|12888.2|12876.2|402
1650978000000|2022-04-26 13:00:00|12890.2|12879.2|12895.2|12884.2|12897.2|12886.2|12887.2|12876.2|516
1650978300000|2022-04-26 13:05:00|12896.2|12883.2|12904.2|12893.2|12909.2|12898.2|12896.2|12883.2|303
1650978600000|2022-04-26 13:10:00|12905.2|12892.2|12903.2|12892.2|12906.2|12894.2|12897.2|12885.2|326
1650978900000|2022-04-26 13:15:00|12902.2|12891.2|12898.2|12886.2|12909.2|12897.2|12895.2|12883.2|288
1650979200000|2022-04-26 13:20:00|12897.2|12887.2|12899.2|12888.2|12899.2|12888.2|12889.2|12877.2|668
1650979500000|2022-04-26 13:25:00|12898.2|12886.2|12891.2|12879.2|12902.2|12891.2|12890.2|12879.2|440
1650979800000|2022-04-26 13:30:00|12892.2|12880.2|12892.2|12881.2|12899.2|12888.2|12889.2|12877.2|754
1650980100000|2022-04-26 13:35:00|12893.2|12880.2|12887.2|12876.2|12897.2|12886.2|12880.2|12869.2|1381
1650980400000|2022-04-26 13:40:00|12886.2|12875.2|12883.2|12872.2|12894.2|12883.2|12879.2|12868.2|846
1650980700000|2022-04-26 13:45:00|12882.2|12870.2|12880.2|12868.2|12889.2|12878.2|12878.2|12866.2|1141
1650981000000|2022-04-26 13:50:00|12879.2|12867.2|12872.2|12861.2|12879.2|12868.2|12868.2|12857.2|1950
1650981300000|2022-04-26 13:55:00|12873.2|12860.2|12868.2|12856.2|12880.2|12869.2|12867.2|12855.2|737
1650981600000|2022-04-26 14:00:00|12867.2|12857.2|12866.2|12855.2|12870.2|12858.2|12857.2|12845.2|934
1650981900000|2022-04-26 14:05:00|12865.2|12854.2|12864.2|12853.2|12869.2|12857.2|12859.2|12848.2|713
1650982200000|2022-04-26 14:10:00|12865.2|12852.2|12858.2|12847.2|12869.2|12857.2|12858.2|12847.2|412
1650982500000|2022-04-26 14:15:00|12859.2|12848.2|12845.2|12834.2|12859.2|12848.2|12842.2|12830.2|884
1650982800000|2022-04-26 14:20:00|12844.2|12833.2|12840.2|12828.2|12847.2|12835.2|12835.2|12824.2|762
1650983100000|2022-04-26 14:25:00|12839.2|12827.2|12849.2|12837.2|12849.2|12837.2|12835.2|12824.2|494
1650983400000|2022-04-26 14:30:00|12848.2|12838.2|12837.2|12826.2|12850.2|12839.2|12836.2|12825.2|407
1650983700000|2022-04-26 14:35:00|12836.2|12825.2|12837.2|12825.2|12847.2|12836.2|12835.2|12823.2|518
1650984000000|2022-04-26 14:40:00|12838.2|12826.2|12833.2|12821.2|12841.2|12830.2|12830.2|12818.2|577
1650984300000|2022-04-26 14:45:00|12832.2|12820.2|12841.2|12829.2|12843.2|12831.2|12830.2|12819.2|521
1650984600000|2022-04-26 14:50:00|12840.2|12828.2|12835.2|12823.2|12841.2|12829.2|12831.2|12820.2|646
1650984900000|2022-04-26 14:55:00|12834.2|12824.2|12825.2|12814.2|12836.2|12824.2|12824.2|12812.2|676
1650985200000|2022-04-26 15:00:00|12824.2|12813.2|12818.2|12807.2|12828.2|12817.2|12818.2|12807.2|1236
1650985500000|2022-04-26 15:05:00|12819.2|12808.2|12823.2|12811.2|12824.2|12812.2|12814.2|12803.2|553
1650985800000|2022-04-26 15:10:00|12822.2|12810.2|12822.2|12811.2|12829.2|12818.2|12816.2|12805.2|528
1650986100000|2022-04-26 15:15:00|12821.2|12810.2|12814.2|12803.2|12822.2|12811.2|12811.2|12800.2|595
1650986400000|2022-04-26 15:20:00|12815.2|12804.2|12830.2|12818.2|12835.2|12824.2|12812.2|12801.2|407
1650986700000|2022-04-26 15:25:00|12831.2|12819.2|12831.2|12819.2|12840.2|12828.2|12829.2|12818.2|437
1650987000000|2022-04-26 15:30:00|12829.2|12818.2|12829.2|12818.2|12839.2|12827.2|12820.2|12809.2|728
1650987300000|2022-04-26 15:35:00|12830.2|12819.2|12830.2|12819.2|12833.2|12821.2|12821.2|12809.2|402
1650987600000|2022-04-26 15:40:00|12829.2|12818.2|12830.2|12818.2|12830.2|12818.2|12821.2|12810.2|256
1650987900000|2022-04-26 15:45:00|12829.2|12817.2|12832.2|12820.2|12834.2|12822.2|12824.2|12812.2|228
1650988200000|2022-04-26 15:50:00|12831.2|12819.2|12823.2|12811.2|12835.2|12823.2|12823.2|12811.2|232
1650988500000|2022-04-26 15:55:00|12824.2|12812.2|12810.2|12798.2|12824.2|12812.2|12808.2|12797.2|501
1650988800000|2022-04-26 16:00:00|12809.2|12799.2|12818.2|12806.2|12823.2|12812.2|12809.2|12798.2|395
1650989100000|2022-04-26 16:05:00|12819.2|12807.2|12832.2|12820.2|12832.2|12820.2|12817.2|12806.2|317
1650989400000|2022-04-26 16:10:00|12833.2|12821.2|12842.2|12830.2|12842.2|12831.2|12829.2|12818.2|599
1650989700000|2022-04-26 16:15:00|12841.2|12831.2|12844.2|12832.2|12845.2|12833.2|12839.2|12828.2|390
1650990000000|2022-04-26 16:20:00|12845.2|12833.2|12853.2|12841.2|12860.2|12849.2|12844.2|12833.2|309
1650990300000|2022-04-26 16:25:00|12852.2|12842.2|12857.2|12845.2|12860.2|12848.2|12850.2|12839.2|301
1650990600000|2022-04-26 16:30:00|12856.2|12844.2|12851.2|12839.2|12858.2|12846.2|12847.2|12836.2|326
1650990900000|2022-04-26 16:35:00|12852.2|12840.2|12853.2|12842.2|12858.2|12846.2|12852.2|12839.2|1047
1650991200000|2022-04-26 16:40:00|12854.2|12843.2|12859.2|12848.2|12860.2|12849.2|12851.2|12840.2|425
1650991500000|2022-04-26 16:45:00|12860.2|12849.2|12857.2|12845.2|12863.2|12852.2|12855.2|12844.2|639
1650991800000|2022-04-26 16:50:00|12858.2|12846.2|12862.2|12850.2|12867.2|12855.2|12856.2|12845.2|374
1650992100000|2022-04-26 16:55:00|12861.2|12849.2|12869.2|12857.2|12876.2|12865.2|12860.2|12848.2|398
1650992400000|2022-04-26 17:00:00|12870.2|12858.2|12856.2|12845.2|12870.2|12858.2|12854.2|12843.2|503
1650992700000|2022-04-26 17:05:00|12857.2|12846.2|12859.2|12848.2|12862.2|12850.2|12852.2|12840.2|340
1650993000000|2022-04-26 17:10:00|12858.2|12846.2|12852.2|12841.2|12865.2|12853.2|12852.2|12841.2|305
1650993300000|2022-04-26 17:15:00|12853.2|12842.2|12851.2|12840.2|12857.2|12846.2|12849.2|12837.2|211
1650993600000|2022-04-26 17:20:00|12852.2|12839.2|12853.2|12842.2|12857.2|12846.2|12850.2|12839.2|226
1650993900000|2022-04-26 17:25:00|12854.2|12843.2|12854.2|12843.2|12858.2|12847.2|12851.2|12840.2|274
1650994200000|2022-04-26 17:30:00|12853.2|12842.2|12857.2|12846.2|12861.2|12850.2|12852.2|12840.2|298
1650994500000|2022-04-26 17:35:00|12858.2|12847.2|12856.2|12845.2|12859.2|12848.2|12852.2|12841.2|377
1650994800000|2022-04-26 17:40:00|12855.2|12844.2|12863.2|12852.2|12865.2|12854.2|12853.2|12842.2|366
1650995100000|2022-04-26 17:45:00|12864.2|12851.2|12860.2|12848.2|12867.2|12855.2|12857.2|12845.2|331
1650995400000|2022-04-26 17:50:00|12861.2|12849.2|12854.2|12843.2|12861.2|12849.2|12854.2|12842.2|440
1650995700000|2022-04-26 17:55:00|12855.2|12842.2|12863.2|12851.2|12863.2|12852.2|12855.2|12842.2|321
1650996000000|2022-04-26 18:00:00|12862.2|12852.2|12867.2|12855.2|12869.2|12858.2|12860.2|12848.2|302
1650996300000|2022-04-26 18:05:00|12866.2|12854.2|12867.2|12855.2|12872.2|12860.2|12863.2|12852.2|272
1650996600000|2022-04-26 18:10:00|12866.2|12856.2|12875.2|12863.2|12876.2|12864.2|12866.2|12856.2|268
1650996900000|2022-04-26 18:15:00|12874.2|12864.2|12869.2|12858.2|12880.2|12869.2|12866.2|12854.2|357
1650997200000|2022-04-26 18:20:00|12870.2|12857.2|12875.2|12863.2|12879.2|12868.2|12867.2|12855.2|362
1650997500000|2022-04-26 18:25:00|12876.2|12864.2|12872.2|12861.2|12878.2|12867.2|12870.2|12858.2|415
1650997800000|2022-04-26 18:30:00|12871.2|12860.2|12874.2|12862.2|12875.2|12863.2|12870.2|12858.2|512
1650998100000|2022-04-26 18:35:00|12873.2|12863.2|12874.2|12863.2|12879.2|12868.2|12871.2|12860.2|385
1650998400000|2022-04-26 18:40:00|12873.2|12862.2|12864.7|12854.7|12874.2|12863.2|12864.2|12853.2|381
1650998700000|2022-04-26 18:45:00|12865.2|12855.2|12866.7|12856.7|12873.2|12863.2|12862.7|12852.7|327
1650999000000|2022-04-26 18:50:00|12866.2|12856.2|12876.7|12866.7|12877.2|12867.2|12865.2|12855.2|263
1650999300000|2022-04-26 18:55:00|12877.2|12867.2|12879.7|12869.7|12882.7|12872.7|12875.7|12865.7|446
1650999600000|2022-04-26 19:00:00|12879.2|12869.2|12873.2|12863.2|12882.2|12872.2|12871.7|12861.7|244
1650999900000|2022-04-26 19:05:00|12872.7|12862.7|12866.2|12856.2|12874.2|12864.2|12865.2|12855.2|275
1651000200000|2022-04-26 19:10:00|12865.7|12855.7|12859.2|12849.2|12869.7|12859.7|12858.2|12848.2|189
1651000500000|2022-04-26 19:15:00|12858.7|12848.7|12849.2|12839.2|12859.2|12849.2|12846.2|12836.2|246
1651000800000|2022-04-26 19:20:00|12850.2|12840.2|12857.2|12847.2|12857.2|12847.2|12849.2|12839.2|199
1651001100000|2022-04-26 19:25:00|12857.7|12847.7|12855.7|12845.7|12863.2|12853.2|12853.2|12843.2|338
1651001400000|2022-04-26 19:30:00|12855.2|12845.2|12839.2|12829.2|12855.2|12845.2|12834.7|12824.7|645
1651001700000|2022-04-26 19:35:00|12838.7|12828.7|12842.2|12832.2|12844.7|12834.7|12832.7|12822.7|461
1651002000000|2022-04-26 19:40:00|12842.7|12832.7|12835.7|12825.7|12844.2|12834.2|12835.7|12825.7|472
1651002300000|2022-04-26 19:45:00|12836.2|12826.2|12831.7|12821.7|12840.2|12830.2|12824.7|12814.7|660
1651002600000|2022-04-26 19:50:00|12832.2|12822.2|12826.2|12816.2|12837.7|12827.7|12826.2|12816.2|473
1651002900000|2022-04-26 19:55:00|12826.7|12816.7|12813.7|12803.7|12831.7|12821.7|12813.7|12803.7|623
1651003200000|2022-04-26 20:00:00|12814.2|12804.2|12816.7|12806.7|12823.7|12813.7|12813.7|12803.7|209
1651003500000|2022-04-26 20:05:00|12816.2|12806.2|12817.2|12807.2|12827.2|12817.2|12814.7|12804.7|420
1651003800000|2022-04-26 20:10:00|12817.7|12807.7|12814.2|12804.2|12822.7|12812.7|12813.2|12803.2|391
1651004100000|2022-04-26 20:15:00|12813.7|12803.7|12815.2|12805.2|12820.2|12810.2|12812.2|12802.2|160
1651004400000|2022-04-26 20:20:00|12815.7|12805.7|12819.2|12809.2|12819.2|12809.2|12813.2|12803.2|28
1651004700000|2022-04-26 20:25:00|12819.7|12809.7|12809.2|12799.2|12821.2|12811.2|12809.2|12799.2|315
1651005000000|2022-04-26 20:30:00|12809.7|12799.7|12813.2|12803.2|12813.2|12803.2|12804.7|12794.7|223
1651005300000|2022-04-26 20:35:00|12813.7|12803.7|12815.7|12805.7|12816.7|12806.7|12813.2|12803.2|33
1651005600000|2022-04-26 20:40:00|12816.2|12806.2|12816.2|12806.2|12817.2|12807.2|12811.7|12801.7|204
1651005900000|2022-04-26 20:45:00|12816.7|12806.7|12812.2|12802.2|12817.2|12807.2|12810.7|12800.7|253
1651006200000|2022-04-26 20:50:00|12811.7|12801.7|12823.2|12813.2|12823.7|12813.7|12811.2|12801.2|94
1651006500000|2022-04-26 20:55:00|12823.7|12813.7|12824.2|12814.2|12827.2|12817.2|12822.7|12812.7|106
1651006800000|2022-04-26 21:00:00|12823.7|12813.7|12815.7|12805.7|12823.7|12813.7|12815.7|12805.7|5
1651007100000|2022-04-26 21:05:00|12815.2|12805.2|12814.2|12804.2|12815.2|12805.2|12814.2|12804.2|2
1651007400000|2022-04-26 21:10:00|12813.7|12803.7|12804.2|12794.2|12813.7|12803.7|12804.2|12794.2|27
1651007700000|2022-04-26 21:15:00|12833.5|12809.5|12832.1|12808.1|12834|12810|12829.1|12805.1|0
1651008000000|2022-04-26 21:20:00|12832|12808|12831.7|12807.7|12834.5|12810.5|12831.2|12807.2|0
1651008300000|2022-04-26 21:25:00|12831.2|12807.2|12838.2|12814.2|12838.9|12814.9|12831.2|12807.2|0
1651008600000|2022-04-26 21:30:00|12838.1|12814.1|12842.6|12818.6|12846.5|12822.5|12838.1|12814.1|0
1651008900000|2022-04-26 21:35:00|12843|12819|12841.2|12817.2|12843.5|12819.5|12839.4|12815.4|0
1651009200000|2022-04-26 21:40:00|12841.4|12817.4|12841.5|12817.5|12843.3|12819.3|12840.6|12816.6|0
1651009500000|2022-04-26 21:45:00|12841.4|12817.4|12841.2|12817.2|12844.2|12820.2|12841.2|12817.2|0
1651009800000|2022-04-26 21:50:00|12840.2|12816.2|12844.8|12820.8|12845|12821|12839.1|12815.1|0
1651010100000|2022-04-26 21:55:00|12844.7|12820.7|12847.3|12823.3|12847.3|12823.3|12843.6|12819.6|0
1651010400000|2022-04-26 22:00:00|12849.2|12825.2|12860.8|12836.8|12863|12839|12846.2|12822.2|0
1651010700000|2022-04-26 22:05:00|12861.1|12837.1|12881.4|12857.4|12889|12865|12860.8|12836.8|0
1651011000000|2022-04-26 22:10:00|12882.1|12858.1|12884.3|12860.3|12891.1|12867.1|12879.6|12855.6|0
1651011300000|2022-04-26 22:15:00|12884|12860|12876.8|12852.8|12888.6|12864.6|12869.4|12845.4|0
1651011600000|2022-04-26 22:20:00|12877.1|12853.1|12894.4|12870.4|12894.4|12870.4|12875.6|12851.6|0
1651011900000|2022-04-26 22:25:00|12894.1|12870.1|12910.5|12886.5|12913.4|12889.4|12891|12867|0
1651012200000|2022-04-26 22:30:00|12911.1|12887.1|12902.5|12878.5|12914.8|12890.8|12901.9|12877.9|0
1651012500000|2022-04-26 22:35:00|12903.1|12879.1|12893.1|12869.1|12905.6|12881.6|12892.2|12868.2|0
1651012800000|2022-04-26 22:40:00|12893.4|12869.4|12882.3|12858.3|12895.3|12871.3|12881.6|12857.6|0
1651013100000|2022-04-26 22:45:00|12882.9|12858.9|12884.1|12860.1|12887.8|12863.8|12879.8|12855.8|0
1651013400000|2022-04-26 22:50:00|12883.5|12859.5|12892.8|12868.8|12895.9|12871.9|12882.3|12858.3|0
1651013700000|2022-04-26 22:55:00|12893.1|12869.1|12886|12862|12894.7|12870.7|12883.8|12859.8|0
1651014000000|2022-04-26 23:00:00|12886.3|12862.3|12890.6|12866.6|12891.9|12867.9|12885.7|12861.7|0
1651014300000|2022-04-26 23:05:00|12889.4|12865.4|12896.2|12872.2|12897.5|12873.5|12889.4|12865.4|0
1651014600000|2022-04-26 23:10:00|12896.9|12872.9|12895.6|12871.6|12899.3|12875.3|12890.6|12866.6|0
1651014900000|2022-04-26 23:15:00|12895|12871|12897.3|12873.3|12897.9|12873.9|12893.8|12869.8|0
1651015200000|2022-04-26 23:20:00|12897.6|12873.6|12898.3|12874.3|12899.8|12875.8|12897.1|12873.1|0
1651015500000|2022-04-26 23:25:00|12898.6|12874.6|12895.5|12871.5|12901.7|12877.7|12893.9|12869.9|0
1651015800000|2022-04-26 23:30:00|12895.2|12871.2|12903.4|12879.4|12906.2|12882.2|12894.5|12870.5|0
1651016100000|2022-04-26 23:35:00|12903.7|12879.7|12904|12880|12904.6|12880.6|12897.8|12873.8|0
1651016400000|2022-04-26 23:40:00|12902.4|12878.4|12900.2|12876.2|12908.2|12884.2|12899.6|12875.6|0
1651016700000|2022-04-26 23:45:00|12900.5|12876.5|12905.6|12881.6|12905.7|12881.7|12899.6|12875.6|0
1651017000000|2022-04-26 23:50:00|12906.3|12882.3|12903.8|12879.8|12911.6|12887.6|12903.1|12879.1|0
1651017300000|2022-04-26 23:55:00|12904.1|12880.1|12902.8|12878.8|12909.3|12885.3|12900.7|12876.7|0
1651017600000|2022-04-27 00:00:00|12903.1|12879.1|12904.7|12880.7|12909|12885|12900.3|12876.3|0
1651017900000|2022-04-27 00:05:00|12905|12881|12903.1|12879.1|12907.8|12883.8|12900|12876|0
1651018200000|2022-04-27 00:10:00|12902.5|12878.5|12901.4|12877.4|12903.3|12879.3|12897.7|12873.7|0
1651018500000|2022-04-27 00:15:00|12902.3|12878.3|12904.3|12880.3|12905.8|12881.8|12897.1|12873.1|0
1651018800000|2022-04-27 00:20:00|12903.9|12879.9|12903.5|12879.5|12912.8|12888.8|12901.4|12877.4|0
1651019100000|2022-04-27 00:25:00|12903.8|12879.8|12889.5|12865.5|12906.5|12882.5|12887.3|12863.3|0
1651019400000|2022-04-27 00:30:00|12889.4|12865.4|12881.4|12857.4|12889.5|12865.5|12881.1|12857.1|0
1651019700000|2022-04-27 00:35:00|12881.5|12857.5|12878|12854|12886.6|12862.6|12877.5|12853.5|0
1651020000000|2022-04-27 00:40:00|12878.2|12854.2|12874.5|12850.5|12880.3|12856.3|12863.4|12839.4|0
1651020300000|2022-04-27 00:45:00|12874.7|12850.7|12857.4|12833.4|12874.8|12850.8|12852|12828|0
1651020600000|2022-04-27 00:50:00|12857.6|12833.6|12855.3|12831.3|12860.5|12836.5|12849.4|12825.4|0
1651020900000|2022-04-27 00:55:00|12856.1|12832.1|12864|12840|12864.3|12840.3|12838|12814|0
1651021200000|2022-04-27 01:00:00|12863.6|12839.6|12870.2|12860.2|12873.2|12863.2|12842.7|12832.7|7521
1651021500000|2022-04-27 01:05:00|12870.7|12860.7|12884.2|12874.2|12901.2|12891.2|12865.2|12855.2|2620
1651021800000|2022-04-27 01:10:00|12884.7|12874.7|12887.7|12877.7|12904.2|12894.2|12879.2|12869.2|2140
1651022100000|2022-04-27 01:15:00|12885.7|12875.7|12912.2|12902.2|12913.2|12903.2|12873.2|12863.2|3738
1651022400000|2022-04-27 01:20:00|12911.7|12901.7|12916.2|12906.2|12936.2|12926.2|12898.7|12888.7|4684
1651022700000|2022-04-27 01:25:00|12915.7|12905.7|12926.2|12916.2|12946.2|12936.2|12900.2|12890.2|4207
1651023000000|2022-04-27 01:30:00|12927.2|12917.2|12988.2|12978.2|13021.2|13011.2|12919.2|12909.2|27489
1651023300000|2022-04-27 01:35:00|12987.2|12977.2|13081.2|13071.2|13109.7|13099.7|12960.7|12950.7|22794
1651023600000|2022-04-27 01:40:00|13082.2|13072.2|13093.2|13083.2|13133.7|13123.7|13082.2|13072.2|12780
1651023900000|2022-04-27 01:45:00|13092.2|13082.2|13091.2|13081.2|13123.2|13113.2|13065.2|13055.2|12028
1651024200000|2022-04-27 01:50:00|13094.2|13084.2|13015.2|13005.2|13095.2|13085.2|13010.2|13000.2|9771
1651024500000|2022-04-27 01:55:00|13014.2|13004.2|13058.2|13048.2|13059.2|13049.2|13002.2|12992.2|9113
1651024800000|2022-04-27 02:00:00|13055.2|13045.2|13018.2|13008.2|13055.2|13045.2|12995.2|12985.2|11215
1651025100000|2022-04-27 02:05:00|13019.2|13009.2|13025.2|13015.2|13030.2|13020.2|12999.2|12989.2|8835
1651025400000|2022-04-27 02:10:00|13023.2|13013.2|13036.2|13026.2|13048.2|13038.2|13015.2|13005.2|6999
1651025700000|2022-04-27 02:15:00|13034.2|13024.2|13000.2|12990.2|13035.2|13025.2|12998.2|12988.2|5612
1651026000000|2022-04-27 02:20:00|12999.2|12989.2|12980.2|12970.2|13004.2|12994.2|12970.2|12960.2|6131
1651026300000|2022-04-27 02:25:00|12981.2|12971.2|12983.2|12973.2|12983.2|12973.2|12948.2|12938.2|8628
1651026600000|2022-04-27 02:30:00|12985.2|12975.2|12969.2|12959.2|13010.2|13000.2|12963.2|12953.2|5731
1651026900000|2022-04-27 02:35:00|12967.2|12957.2|13026.2|13016.2|13038.2|13028.2|12957.2|12947.2|5136
1651027200000|2022-04-27 02:40:00|13025.2|13015.2|13021.2|13011.2|13038.2|13028.2|12998.2|12988.2|6141
1651027500000|2022-04-27 02:45:00|13020.2|13010.2|13012.2|13002.2|13032.2|13022.2|12992.2|12982.2|3198
1651027800000|2022-04-27 02:50:00|13013.2|13003.2|13074.2|13064.2|13074.2|13064.2|12999.2|12989.2|5240
1651028100000|2022-04-27 02:55:00|13072.2|13062.2|13112.2|13102.2|13121.2|13111.2|13055.2|13045.2|4829
1651028400000|2022-04-27 03:00:00|13115.2|13105.2|13065.2|13055.2|13117.2|13107.2|13056.2|13046.2|4808
1651028700000|2022-04-27 03:05:00|13067.2|13057.2|13055.2|13045.2|13072.2|13062.2|13036.2|13026.2|5283
1651029000000|2022-04-27 03:10:00|13054.2|13044.2|13031.2|13021.2|13074.2|13064.2|13027.2|13017.2|3547
1651029300000|2022-04-27 03:15:00|13030.2|13020.2|13023.2|13013.2|13034.2|13024.2|13007.2|12997.2|4870
1651029600000|2022-04-27 03:20:00|13028.2|13018.2|13072.2|13062.2|13075.2|13065.2|13026.2|13016.2|3580
1651029900000|2022-04-27 03:25:00|13075.2|13065.2|13080.2|13070.2|13088.2|13078.2|13065.2|13055.2|4313
1651030200000|2022-04-27 03:30:00|13076.2|13066.2|13066.2|13056.2|13076.2|13066.2|13065.2|13055.2|1780
1651030500000|2022-04-27 03:35:00|13065.2|13055.2|13072.2|13062.2|13072.2|13062.2|13061.2|13051.2|1049
1651030800000|2022-04-27 03:40:00|13069.2|13059.2|13066.2|13056.2|13069.2|13059.2|13066.2|13056.2|774
1651031100000|2022-04-27 03:45:00|13067.2|13057.2|13069.2|13059.2|13075.2|13065.2|13065.2|13055.2|1110
1651031400000|2022-04-27 03:50:00|13068.2|13058.2|13064.2|13054.2|13070.2|13060.2|13063.2|13053.2|3062
1651031700000|2022-04-27 03:55:00|13063.2|13053.2|13057.2|13047.2|13063.2|13053.2|13055.2|13045.2|2366
1651032000000|2022-04-27 04:00:00|13056.2|13046.2|13053.2|13043.2|13056.2|13046.2|13053.2|13043.2|1181
1651032300000|2022-04-27 04:05:00|13054.2|13044.2|13058.2|13048.2|13060.2|13050.2|13053.2|13043.2|1106
1651032600000|2022-04-27 04:10:00|13057.2|13047.2|13054.2|13044.2|13059.2|13049.2|13054.2|13044.2|1082
1651032900000|2022-04-27 04:15:00|13055.2|13045.2|13054.2|13044.2|13055.2|13045.2|13052.2|13042.2|1761
1651033200000|2022-04-27 04:20:00|13055.2|13045.2|13057.2|13047.2|13058.2|13048.2|13054.2|13044.2|2225
1651033500000|2022-04-27 04:25:00|13058.2|13048.2|13062.2|13052.2|13064.2|13054.2|13057.2|13047.2|1971
1651033800000|2022-04-27 04:30:00|13063.2|13053.2|13064.2|13054.2|13065.2|13055.2|13062.2|13052.2|1183
1651034100000|2022-04-27 04:35:00|13063.2|13053.2|13064.2|13054.2|13065.2|13055.2|13062.2|13052.2|968
1651034400000|2022-04-27 04:40:00|13066.2|13056.2|13060.2|13050.2|13066.2|13056.2|13060.2|13050.2|1329
1651034700000|2022-04-27 04:45:00|13061.2|13051.2|13064.2|13054.2|13064.2|13054.2|13061.2|13051.2|1049
1651035000000|2022-04-27 04:50:00|13063.2|13053.2|13063.2|13053.2|13065.2|13055.2|13062.2|13052.2|1157
1651035300000|2022-04-27 04:55:00|13062.2|13052.2|13067.2|13057.2|13067.2|13057.2|13062.2|13052.2|1009
1651035600000|2022-04-27 05:00:00|13068.2|13058.2|13070.2|13060.2|13094.2|13084.2|13068.2|13058.2|6643
1651035900000|2022-04-27 05:05:00|13071.2|13061.2|13126.2|13116.2|13128.2|13118.2|13071.2|13061.2|5021
1651036200000|2022-04-27 05:10:00|13128.2|13118.2|13170.2|13160.2|13173.2|13163.2|13124.2|13114.2|6076
1651036500000|2022-04-27 05:15:00|13168.2|13158.2|13153.2|13143.2|13197.2|13187.2|13142.2|13132.2|6196
1651036800000|2022-04-27 05:20:00|13151.2|13141.2|13114.2|13104.2|13152.2|13142.2|13106.2|13096.2|5806
1651037100000|2022-04-27 05:25:00|13115.2|13105.2|13154.2|13144.2|13156.2|13146.2|13102.2|13092.2|6249
1651037400000|2022-04-27 05:30:00|13156.2|13146.2|13103.2|13093.2|13160.2|13150.2|13098.2|13088.2|6670
1651037700000|2022-04-27 05:35:00|13104.2|13094.2|13110.2|13100.2|13135.2|13125.2|13091.2|13081.2|5505
1651038000000|2022-04-27 05:40:00|13111.2|13101.2|13143.2|13133.2|13147.2|13137.2|13107.2|13097.2|3586
1651038300000|2022-04-27 05:45:00|13144.2|13134.2|13165.2|13155.2|13169.2|13159.2|13127.2|13117.2|4821
1651038600000|2022-04-27 05:50:00|13164.2|13154.2|13142.2|13132.2|13178.2|13168.2|13138.2|13128.2|4480
1651038900000|2022-04-27 05:55:00|13140.2|13130.2|13156.2|13146.2|13159.2|13149.2|13122.2|13112.2|4985
1651039200000|2022-04-27 06:00:00|13158.2|13148.2|13128.2|13118.2|13161.2|13151.2|13117.2|13107.2|6083
1651039500000|2022-04-27 06:05:00|13126.2|13116.2|13129.2|13119.2|13136.2|13126.2|13107.2|13097.2|5454
1651039800000|2022-04-27 06:10:00|13128.2|13118.2|13158.2|13148.2|13164.2|13154.2|13128.2|13118.2|8721
1651040100000|2022-04-27 06:15:00|13160.2|13150.2|13165.2|13155.2|13171.2|13161.2|13146.2|13136.2|5976
1651040400000|2022-04-27 06:20:00|13164.2|13154.2|13164.2|13154.2|13168.2|13158.2|13151.2|13141.2|7376
1651040700000|2022-04-27 06:25:00|13162.2|13152.2|13151.2|13141.2|13175.2|13165.2|13150.2|13140.2|5558
1651041000000|2022-04-27 06:30:00|13150.2|13140.2|13133.2|13123.2|13156.2|13146.2|13132.2|13122.2|4590
1651041300000|2022-04-27 06:35:00|13132.2|13122.2|13162.2|13152.2|13162.2|13152.2|13132.2|13122.2|11166
1651041600000|2022-04-27 06:40:00|13160.2|13150.2|13161.2|13151.2|13173.2|13163.2|13148.2|13138.2|7014
1651041900000|2022-04-27 06:45:00|13160.2|13150.2|13173.2|13163.2|13174.2|13164.2|13150.2|13140.2|6426
1651042200000|2022-04-27 06:50:00|13171.2|13161.2|13173.2|13163.2|13174.2|13164.2|13162.2|13152.2|6720
1651042500000|2022-04-27 06:55:00|13171.2|13161.2|13185.2|13175.2|13187.2|13177.2|13166.2|13156.2|5974
1651042800000|2022-04-27 07:00:00|13187.2|13174.2|13176.2|13165.2|13187.2|13174.2|13164.2|13152.2|4064
1651043100000|2022-04-27 07:05:00|13175.2|13164.2|13160.2|13148.2|13176.2|13165.2|13159.2|13147.2|3064
1651043400000|2022-04-27 07:10:00|13159.2|13149.2|13154.2|13142.2|13165.2|13153.2|13152.2|13141.2|1522
1651043700000|2022-04-27 07:15:00|13155.2|13143.2|13135.2|13123.2|13159.2|13147.2|13135.2|13123.2|1504
1651044000000|2022-04-27 07:20:00|13137.2|13124.2|13126.2|13115.2|13138.2|13126.2|13125.2|13113.2|1263
1651044300000|2022-04-27 07:25:00|13124.2|13114.2|13104.2|13092.2|13127.2|13115.2|13102.2|13091.2|1589
1651044600000|2022-04-27 07:30:00|13103.2|13091.2|13120.2|13109.2|13121.2|13109.2|13098.2|13086.2|926
1651044900000|2022-04-27 07:35:00|13121.2|13110.2|13132.2|13120.2|13135.2|13123.2|13121.2|13110.2|1138
1651045200000|2022-04-27 07:40:00|13133.2|13121.2|13131.2|13119.2|13136.2|13125.2|13126.2|13114.2|1175
1651045500000|2022-04-27 07:45:00|13132.2|13120.2|13136.2|13124.2|13141.2|13129.2|13129.2|13117.2|672
1651045800000|2022-04-27 07:50:00|13135.2|13123.2|13167.2|13156.2|13169.2|13158.2|13135.2|13123.2|1366
1651046100000|2022-04-27 07:55:00|13168.2|13155.2|13170.2|13158.2|13174.2|13161.2|13165.2|13153.2|1633
1651046400000|2022-04-27 08:00:00|13169.2|13159.2|13146.2|13134.2|13173.2|13161.2|13145.2|13132.2|1510
1651046700000|2022-04-27 08:05:00|13145.2|13133.2|13148.2|13136.2|13155.2|13144.2|13143.2|13131.2|823
1651047000000|2022-04-27 08:10:00|13149.2|13137.2|13175.2|13164.2|13178.2|13167.2|13149.2|13136.2|4064
1651047300000|2022-04-27 08:15:00|13174.2|13163.2|13177.2|13166.2|13183.2|13172.2|13170.2|13158.2|1912
1651047600000|2022-04-27 08:20:00|13176.2|13165.2|13189.2|13177.2|13189.2|13177.2|13176.2|13164.2|1485
1651047900000|2022-04-27 08:25:00|13188.2|13176.2|13177.2|13163.2|13203.2|13192.2|13177.2|13163.2|3561
1651048200000|2022-04-27 08:30:00|13195.6|13164.2|13180.8|13156.8|13207.4|13183.4|13180.6|13156.6|0
1651048500000|2022-04-27 08:35:00|13179|13155|13189.3|13165.3|13194.3|13170.3|13177.1|13153.1|665
1651048800000|2022-04-27 08:40:00|13189.6|13165.6|13194|13170|13197.4|13173.4|13189.1|13165.1|0
1651049100000|2022-04-27 08:45:00|13193.8|13169.8|13170.8|13146.8|13194|13170|13162.5|13138.5|0
1651049400000|2022-04-27 08:50:00|13171|13147|13177.3|13153.3|13186.4|13162.4|13161.9|13137.9|0
1651049700000|2022-04-27 08:55:00|13177.5|13153.5|13191.4|13167.4|13208.5|13184.5|13177.5|13153.5|0
1651050000000|2022-04-27 09:00:00|13189.6|13165.6|13170.2|13159.2|13189.6|13167.2|13163.2|13152.2|550
1651050300000|2022-04-27 09:05:00|13171.2|13158.2|13164.2|13152.2|13176.2|13164.2|13164.2|13152.2|323
1651050600000|2022-04-27 09:10:00|13163.2|13153.2|13168.2|13154.2|13172.2|13161.2|13163.2|13152.2|210
1651050900000|2022-04-27 09:15:00|13167.2|13155.2|13169.2|13156.2|13173.2|13161.2|13153.2|13141.2|985
1651051200000|2022-04-27 09:20:00|13172.2|13160.2|13183.2|13170.2|13188.2|13176.2|13171.2|13160.2|691
1651051500000|2022-04-27 09:25:00|13182.2|13171.2|13204.2|13191.2|13206.2|13194.2|13181.2|13169.2|1531
1651051800000|2022-04-27 09:30:00|13203.2|13190.2|13191.2|13179.2|13204.2|13192.2|13187.2|13176.2|1018
1651052100000|2022-04-27 09:35:00|13192.2|13181.2|13201.2|13190.2|13201.2|13190.2|13191.2|13179.2|305
1651052400000|2022-04-27 09:40:00|13200.2|13189.2|13205.2|13194.2|13205.2|13194.2|13197.2|13186.2|367
1651052700000|2022-04-27 09:45:00|13204.2|13193.2|13194.2|13182.2|13210.2|13199.2|13193.2|13182.2|321
1651053000000|2022-04-27 09:50:00|13195.2|13183.2|13198.2|13186.2|13199.2|13187.2|13192.2|13181.2|151
1651053300000|2022-04-27 09:55:00|13197.2|13187.2|13206.2|13194.2|13211.2|13199.2|13197.2|13186.2|239
1651053600000|2022-04-27 10:00:00|13205.2|13195.2|13208.2|13196.2|13213.2|13201.2|13203.2|13192.2|567
1651053900000|2022-04-27 10:05:00|13207.2|13197.2|13205.2|13192.2|13209.2|13197.2|13202.2|13190.2|91
1651054200000|2022-04-27 10:10:00|13204.2|13193.2|13204.2|13192.2|13211.2|13199.2|13201.2|13190.2|115
1651054500000|2022-04-27 10:15:00|13203.2|13193.2|13199.2|13187.2|13205.2|13193.2|13198.2|13187.2|359
1651054800000|2022-04-27 10:20:00|13198.2|13188.2|13200.2|13188.2|13201.2|13189.2|13196.2|13185.2|262
1651055100000|2022-04-27 10:25:00|13199.2|13187.2|13208.2|13196.2|13215.2|13202.2|13198.2|13186.2|332
1651055400000|2022-04-27 10:30:00|13209.2|13197.2|13211.2|13199.2|13212.2|13201.2|13206.2|13195.2|170
1651055700000|2022-04-27 10:35:00|13210.2|13198.2|13200.2|13188.2|13210.2|13198.2|13198.2|13187.2|156
1651056000000|2022-04-27 10:40:00|13202.2|13189.2|13210.2|13198.2|13210.2|13199.2|13200.2|13189.2|212
1651056300000|2022-04-27 10:45:00|13207.2|13195.2|13205.2|13193.2|13216.2|13204.2|13199.2|13187.2|516
1651056600000|2022-04-27 10:50:00|13206.2|13195.2|13221.2|13209.2|13222.2|13210.2|13206.2|13193.2|512
1651056900000|2022-04-27 10:55:00|13220.2|13208.2|13216.2|13204.2|13220.2|13208.2|13211.2|13200.2|210
1651057200000|2022-04-27 11:00:00|13217.2|13205.2|13213.2|13201.2|13220.2|13209.2|13211.2|13199.2|283
1651057500000|2022-04-27 11:05:00|13212.2|13202.2|13204.2|13192.2|13213.2|13202.2|13203.2|13192.2|199
1651057800000|2022-04-27 11:10:00|13205.2|13191.2|13195.2|13183.2|13208.2|13195.2|13193.2|13182.2|279
1651058100000|2022-04-27 11:15:00|13193.2|13182.2|13194.2|13182.2|13196.2|13185.2|13192.2|13180.2|214
1651058400000|2022-04-27 11:20:00|13195.2|13183.2|13181.2|13169.2|13195.2|13183.2|13181.2|13169.2|267
1651058700000|2022-04-27 11:25:00|13182.2|13171.2|13172.2|13161.2|13183.2|13172.2|13169.2|13157.2|711
1651059000000|2022-04-27 11:30:00|13171.2|13160.2|13159.2|13148.2|13176.2|13164.2|13158.2|13146.2|445
1651059300000|2022-04-27 11:35:00|13160.2|13147.2|13170.2|13158.2|13170.2|13159.2|13158.2|13147.2|332
1651059600000|2022-04-27 11:40:00|13171.2|13159.2|13176.2|13165.2|13178.2|13167.2|13170.2|13159.2|79
1651059900000|2022-04-27 11:45:00|13177.2|13166.2|13177.2|13166.2|13181.2|13168.2|13174.2|13162.2|69
1651060200000|2022-04-27 11:50:00|13176.2|13165.2|13173.2|13161.2|13178.2|13166.2|13170.2|13159.2|253
1651060500000|2022-04-27 11:55:00|13172.2|13162.2|13172.2|13160.2|13176.2|13165.2|13167.2|13156.2|317
1651060800000|2022-04-27 12:00:00|13173.2|13161.2|13186.2|13174.2|13188.2|13175.2|13171.2|13160.2|128
1651061100000|2022-04-27 12:05:00|13185.2|13173.2|13189.2|13177.2|13189.2|13177.2|13179.2|13167.2|113
1651061400000|2022-04-27 12:10:00|13188.2|13176.2|13185.2|13172.2|13189.2|13178.2|13179.2|13167.2|107
1651061700000|2022-04-27 12:15:00|13184.2|13171.2|13181.2|13170.2|13186.2|13174.2|13179.2|13167.2|39
1651062000000|2022-04-27 12:20:00|13182.2|13171.2|13174.2|13162.2|13185.2|13173.2|13174.2|13162.2|113
1651062300000|2022-04-27 12:25:00|13173.2|13161.2|13178.2|13165.2|13179.2|13168.2|13171.2|13159.2|118
1651062600000|2022-04-27 12:30:00|13177.2|13166.2|13169.2|13157.2|13180.2|13169.2|13164.2|13153.2|195
1651062900000|2022-04-27 12:35:00|13170.2|13158.2|13167.2|13155.2|13170.2|13158.2|13164.2|13151.2|125
1651063200000|2022-04-27 12:40:00|13168.2|13156.2|13163.2|13151.2|13169.2|13157.2|13161.2|13150.2|245
1651063500000|2022-04-27 12:45:00|13164.2|13152.2|13161.2|13149.2|13164.2|13152.2|13157.2|13146.2|255
1651063800000|2022-04-27 12:50:00|13160.2|13148.2|13164.2|13152.2|13164.2|13152.2|13158.2|13146.2|519
1651064100000|2022-04-27 12:55:00|13165.2|13153.2|13166.2|13153.2|13168.2|13157.2|13161.2|13150.2|230
1651064400000|2022-04-27 13:00:00|13165.2|13154.2|13159.2|13147.2|13171.2|13159.2|13159.2|13147.2|155
1651064700000|2022-04-27 13:05:00|13158.2|13146.2|13158.2|13146.2|13160.2|13148.2|13153.2|13142.2|230
1651065000000|2022-04-27 13:10:00|13159.2|13147.2|13154.2|13142.2|13159.2|13148.2|13153.2|13142.2|134
1651065300000|2022-04-27 13:15:00|13153.2|13141.2|13161.2|13150.2|13163.2|13152.2|13152.2|13140.2|124
1651065600000|2022-04-27 13:20:00|13162.2|13151.2|13161.2|13149.2|13166.2|13155.2|13161.2|13149.2|90
1651065900000|2022-04-27 13:25:00|13162.2|13150.2|13158.2|13146.2|13167.2|13156.2|13154.2|13143.2|544
1651066200000|2022-04-27 13:30:00|13157.2|13145.2|13188.2|13176.2|13192.2|13180.2|13157.2|13145.2|692
1651066500000|2022-04-27 13:35:00|13187.2|13177.2|13214.2|13202.2|13217.2|13205.2|13187.2|13175.2|1723
1651066800000|2022-04-27 13:40:00|13215.2|13203.2|13233.2|13221.2|13239.2|13226.2|13211.2|13200.2|1987
1651067100000|2022-04-27 13:45:00|13234.2|13222.2|13256.2|13244.2|13256.2|13245.2|13230.2|13217.2|1748
1651067400000|2022-04-27 13:50:00|13255.2|13243.2|13240.2|13228.2|13259.2|13248.2|13238.2|13226.2|699
1651067700000|2022-04-27 13:55:00|13238.2|13227.2|13233.2|13221.2|13242.2|13231.2|13231.2|13219.2|632
1651068000000|2022-04-27 14:00:00|13235.2|13223.2|13228.2|13216.2|13250.2|13238.2|13226.2|13213.2|772
1651068300000|2022-04-27 14:05:00|13227.2|13215.2|13223.2|13210.2|13231.2|13220.2|13217.2|13206.2|387
1651068600000|2022-04-27 14:10:00|13222.2|13209.2|13196.2|13184.2|13223.2|13209.2|13195.2|13183.2|516
1651068900000|2022-04-27 14:15:00|13195.2|13185.2|13189.2|13178.2|13197.2|13185.2|13181.2|13170.2|799
1651069200000|2022-04-27 14:20:00|13188.2|13177.2|13186.2|13174.2|13198.2|13185.2|13183.2|13172.2|511
1651069500000|2022-04-27 14:25:00|13185.2|13173.2|13173.2|13161.2|13194.2|13182.2|13173.2|13161.2|548
1651069800000|2022-04-27 14:30:00|13174.2|13162.2|13175.2|13163.2|13175.2|13163.2|13160.2|13149.2|1053
1651070100000|2022-04-27 14:35:00|13176.2|13164.2|13196.2|13184.2|13196.2|13184.2|13175.2|13163.2|353
1651070400000|2022-04-27 14:40:00|13195.2|13183.2|13194.2|13183.2|13199.2|13186.2|13189.2|13176.2|385
1651070700000|2022-04-27 14:45:00|13193.2|13182.2|13196.2|13184.2|13200.2|13188.2|13187.2|13175.2|498
1651071000000|2022-04-27 14:50:00|13197.2|13185.2|13190.2|13178.2|13198.2|13187.2|13189.2|13177.2|515
1651071300000|2022-04-27 14:55:00|13191.2|13179.2|13183.2|13171.2|13194.2|13183.2|13182.2|13170.2|291
1651071600000|2022-04-27 15:00:00|13184.2|13172.2|13188.2|13176.2|13204.2|13193.2|13182.2|13170.2|415
1651071900000|2022-04-27 15:05:00|13187.2|13177.2|13183.2|13170.2|13191.2|13178.2|13180.2|13169.2|305
1651072200000|2022-04-27 15:10:00|13182.2|13169.2|13183.2|13171.2|13189.2|13177.2|13173.2|13162.2|371
1651072500000|2022-04-27 15:15:00|13184.2|13172.2|13185.2|13173.2|13192.2|13180.2|13178.2|13167.2|265
1651072800000|2022-04-27 15:20:00|13186.2|13172.2|13180.2|13167.2|13186.2|13175.2|13174.2|13162.2|259
1651073100000|2022-04-27 15:25:00|13179.2|13166.2|13181.2|13169.2|13186.2|13175.2|13175.2|13163.2|266
1651073400000|2022-04-27 15:30:00|13183.2|13171.2|13185.2|13174.2|13191.2|13180.2|13180.2|13168.2|592
1651073700000|2022-04-27 15:35:00|13186.2|13175.2|13191.2|13180.2|13191.2|13180.2|13182.2|13170.2|1199
1651074000000|2022-04-27 15:40:00|13192.2|13179.2|13188.2|13176.2|13198.2|13187.2|13187.2|13176.2|1765
1651074300000|2022-04-27 15:45:00|13187.2|13175.2|13185.2|13173.2|13190.2|13178.2|13183.2|13171.2|175
1651074600000|2022-04-27 15:50:00|13186.2|13174.2|13176.2|13164.2|13190.2|13178.2|13175.2|13164.2|333
1651074900000|2022-04-27 15:55:00|13175.2|13165.2|13183.2|13171.2|13183.2|13171.2|13174.2|13163.2|126
1651075200000|2022-04-27 16:00:00|13182.2|13170.2|13187.2|13175.2|13188.2|13176.2|13178.2|13166.2|127
1651075500000|2022-04-27 16:05:00|13188.2|13176.2|13199.2|13186.2|13200.2|13189.2|13188.2|13176.2|209
1651075800000|2022-04-27 16:10:00|13198.2|13185.2|13196.2|13184.2|13201.2|13190.2|13193.2|13182.2|267
1651076100000|2022-04-27 16:15:00|13195.2|13183.2|13192.2|13180.2|13200.2|13188.2|13191.2|13180.2|79
1651076400000|2022-04-27 16:20:00|13193.2|13181.2|13215.2|13203.2|13220.2|13209.2|13191.2|13180.2|758
1651076700000|2022-04-27 16:25:00|13216.2|13201.2|13220.2|13208.2|13223.2|13212.2|13210.2|13198.2|452
1651077000000|2022-04-27 16:30:00|13221.2|13209.2|13215.2|13203.2|13225.2|13214.2|13212.2|13201.2|506
1651077300000|2022-04-27 16:35:00|13214.2|13202.2|13209.2|13197.2|13215.2|13204.2|13205.2|13194.2|621
1651077600000|2022-04-27 16:40:00|13210.2|13198.2|13218.2|13205.2|13224.2|13213.2|13208.2|13196.2|282
1651077900000|2022-04-27 16:45:00|13217.2|13204.2|13211.2|13199.2|13219.2|13207.2|13210.2|13199.2|167
1651078200000|2022-04-27 16:50:00|13212.2|13200.2|13212.2|13200.2|13213.2|13201.2|13207.2|13196.2|98
1651078500000|2022-04-27 16:55:00|13213.2|13201.2|13213.2|13201.2|13215.2|13203.2|13209.2|13197.2|111
1651078800000|2022-04-27 17:00:00|13212.2|13202.2|13214.2|13201.2|13214.2|13202.2|13186.2|13174.2|356
1651079100000|2022-04-27 17:05:00|13215.2|13202.2|13207.2|13195.2|13218.2|13205.2|13202.2|13191.2|190
1651079400000|2022-04-27 17:10:00|13208.2|13196.2|13205.2|13193.2|13211.2|13200.2|13200.2|13188.2|178
1651079700000|2022-04-27 17:15:00|13204.2|13194.2|13197.2|13185.2|13204.2|13194.2|13195.2|13183.2|102
1651080000000|2022-04-27 17:20:00|13198.2|13186.2|13200.2|13188.2|13203.2|13191.2|13196.2|13184.2|130
1651080300000|2022-04-27 17:25:00|13201.2|13189.2|13212.2|13200.2|13212.2|13200.2|13190.2|13178.2|205
1651080600000|2022-04-27 17:30:00|13211.2|13201.2|13210.2|13198.2|13215.2|13202.2|13204.2|13193.2|113
1651080900000|2022-04-27 17:35:00|13212.2|13199.2|13204.2|13192.2|13215.2|13203.2|13201.2|13190.2|163
1651081200000|2022-04-27 17:40:00|13205.2|13191.2|13204.2|13193.2|13208.2|13195.2|13200.2|13189.2|94
1651081500000|2022-04-27 17:45:00|13205.2|13192.2|13216.2|13204.2|13217.2|13206.2|13203.2|13191.2|295
1651081800000|2022-04-27 17:50:00|13217.2|13206.2|13228.2|13215.2|13228.2|13216.2|13215.2|13202.2|311
1651082100000|2022-04-27 17:55:00|13225.2|13216.2|13225.2|13213.2|13225.2|13216.2|13219.2|13208.2|102
1651082400000|2022-04-27 18:00:00|13224.2|13212.2|13220.2|13207.2|13225.2|13213.2|13218.2|13205.2|129
1651082700000|2022-04-27 18:05:00|13219.2|13208.2|13243.2|13232.2|13244.2|13233.2|13219.2|13207.2|1037
1651083000000|2022-04-27 18:10:00|13242.2|13230.2|13244.2|13232.2|13246.2|13234.2|13230.2|13219.2|718
1651083300000|2022-04-27 18:15:00|13243.2|13231.2|13236.2|13224.2|13243.2|13231.2|13229.2|13217.2|218
1651083600000|2022-04-27 18:20:00|13235.2|13225.2|13232.2|13221.2|13242.2|13230.2|13232.2|13221.2|211
1651083900000|2022-04-27 18:25:00|13231.2|13220.2|13232.2|13220.2|13232.2|13220.2|13225.2|13213.2|308
1651084200000|2022-04-27 18:30:00|13231.2|13219.2|13238.2|13225.2|13242.2|13230.2|13227.2|13216.2|193
1651084500000|2022-04-27 18:35:00|13237.2|13226.2|13236.2|13224.2|13241.2|13228.2|13217.2|13206.2|286
1651084800000|2022-04-27 18:40:00|13237.2|13225.2|13240.2|13230.2|13244.2|13232.2|13235.2|13224.2|157
1651085100000|2022-04-27 18:45:00|13239.7|13229.7|13231.7|13221.7|13242.7|13232.7|13226.7|13216.7|199
1651085400000|2022-04-27 18:50:00|13232.2|13222.2|13220.2|13210.2|13233.2|13223.2|13219.7|13209.7|155
1651085700000|2022-04-27 18:55:00|13220.7|13210.7|13216.2|13206.2|13220.7|13210.7|13209.7|13199.7|446
1651086000000|2022-04-27 19:00:00|13215.7|13205.7|13206.2|13196.2|13216.2|13206.2|13200.7|13190.7|341
1651086300000|2022-04-27 19:05:00|13205.7|13195.7|13208.7|13198.7|13209.7|13199.7|13201.2|13191.2|230
1651086600000|2022-04-27 19:10:00|13208.2|13198.2|13213.2|13203.2|13214.2|13204.2|13202.2|13192.2|260
1651086900000|2022-04-27 19:15:00|13212.7|13202.7|13205.7|13195.7|13215.2|13205.2|13202.7|13192.7|239
1651087200000|2022-04-27 19:20:00|13205.2|13195.2|13203.2|13193.2|13207.2|13197.2|13196.7|13186.7|282
1651087500000|2022-04-27 19:25:00|13202.7|13192.7|13200.2|13190.2|13211.7|13201.7|13197.7|13187.7|331
1651087800000|2022-04-27 19:30:00|13200.7|13190.7|13196.7|13186.7|13202.2|13192.2|13196.2|13186.2|279
1651088100000|2022-04-27 19:35:00|13196.2|13186.2|13193.2|13183.2|13200.7|13190.7|13190.7|13180.7|271
1651088400000|2022-04-27 19:40:00|13193.7|13183.7|13202.2|13192.2|13205.2|13195.2|13188.2|13178.2|230
1651088700000|2022-04-27 19:45:00|13201.7|13191.7|13194.2|13184.2|13201.7|13191.7|13193.7|13183.7|303
1651089000000|2022-04-27 19:50:00|13193.7|13183.7|13194.7|13184.7|13197.7|13187.7|13185.7|13175.7|304
1651089300000|2022-04-27 19:55:00|13195.2|13185.2|13212.7|13202.7|13219.2|13209.2|13195.2|13185.2|676
1651089600000|2022-04-27 20:00:00|13212.2|13202.2|13207.7|13197.7|13212.2|13202.2|13206.7|13196.7|104
1651089900000|2022-04-27 20:05:00|13208.2|13198.2|13217.2|13207.2|13227.7|13217.7|13208.2|13198.2|185
1651090200000|2022-04-27 20:10:00|13217.7|13207.7|13222.2|13212.2|13224.2|13214.2|13215.2|13205.2|42
1651090500000|2022-04-27 20:15:00|13222.7|13212.7|13221.2|13211.2|13226.7|13216.7|13220.7|13210.7|254
1651090800000|2022-04-27 20:20:00|13220.7|13210.7|13222.2|13212.2|13222.2|13212.2|13219.7|13209.7|40
1651091100000|2022-04-27 20:25:00|13221.7|13211.7|13218.7|13208.7|13222.2|13212.2|13217.2|13207.2|90
1651091400000|2022-04-27 20:30:00|13218.2|13208.2|13222.2|13212.2|13223.2|13213.2|13218.2|13208.2|28
1651091700000|2022-04-27 20:35:00|13221.7|13211.7|13224.2|13214.2|13224.7|13214.7|13221.7|13211.7|33
1651092000000|2022-04-27 20:40:00|13224.7|13214.7|13224.2|13214.2|13224.7|13214.7|13223.7|13213.7|31
1651092300000|2022-04-27 20:45:00|13224.7|13214.7|13242.7|13232.7|13242.7|13232.7|13223.7|13213.7|272
1651092600000|2022-04-27 20:50:00|13242.2|13232.2|13238.7|13228.7|13243.2|13233.2|13236.7|13226.7|92
1651092900000|2022-04-27 20:55:00|13237.7|13227.7|13239.7|13229.7|13240.2|13230.2|13237.7|13227.7|89
1651093200000|2022-04-27 21:00:00|13240.2|13230.2|13241.7|13231.7|13242.2|13232.2|13237.7|13227.7|97
1651093500000|2022-04-27 21:05:00|13242.2|13232.2|13244.7|13234.7|13245.2|13235.2|13239.7|13229.7|90
1651093800000|2022-04-27 21:10:00|13245.2|13235.2|13249.2|13239.2|13249.2|13239.2|13244.7|13234.7|83
1651094100000|2022-04-27 21:15:00|13244.9|13220.9|13255.9|13231.9|13256.6|13232.6|13244.9|13220.9|0
1651094400000|2022-04-27 21:20:00|13256.1|13232.1|13257.2|13233.2|13257.4|13233.4|13255.4|13231.4|0
1651094700000|2022-04-27 21:25:00|13256.9|13232.9|13256.5|13232.5|13257.4|13233.4|13256.1|13232.1|0
1651095000000|2022-04-27 21:30:00|13255.9|13231.9|13257.5|13233.5|13257.6|13233.6|13255.7|13231.7|0
1651095300000|2022-04-27 21:35:00|13257.6|13233.6|13258.9|13234.9|13260.3|13236.3|13257.4|13233.4|0
1651095600000|2022-04-27 21:40:00|13259|13235|13259|13235|13259.2|13235.2|13256.4|13232.4|0
1651095900000|2022-04-27 21:45:00|13258|13234|13258.2|13234.2|13261.7|13237.7|13258|13234|0
1651096200000|2022-04-27 21:50:00|13259.4|13235.4|13261.9|13237.9|13261.9|13237.9|13258.9|13234.9|0
1651096500000|2022-04-27 21:55:00|13261.7|13237.7|13263.3|13239.3|13263.4|13239.4|13261.7|13237.7|0
1651096800000|2022-04-27 22:00:00|13271|13247|13264.6|13240.6|13274.2|13250.2|13262.8|13238.8|0
1651097100000|2022-04-27 22:05:00|13264.3|13240.3|13259.3|13235.3|13268.7|13244.7|13259|13235|0
1651097400000|2022-04-27 22:10:00|13259|13235|13251.5|13227.5|13259.3|13235.3|13248.3|13224.3|0
1651097700000|2022-04-27 22:15:00|13252.7|13228.7|13249.9|13225.9|13259.3|13235.3|13248.9|13224.9|0
1651098000000|2022-04-27 22:20:00|13250.2|13226.2|13252.4|13228.4|13253.3|13229.3|13249.6|13225.6|0
1651098300000|2022-04-27 22:25:00|13252.7|13228.7|13248.9|13224.9|13253.3|13229.3|13247.7|13223.7|0
1651098600000|2022-04-27 22:30:00|13249.6|13225.6|13252.2|13228.2|13254.7|13230.7|13246.4|13222.4|0
1651098900000|2022-04-27 22:35:00|13252.5|13228.5|13254.7|13230.7|13255.4|13231.4|13251|13227|0
1651099200000|2022-04-27 22:40:00|13254.1|13230.1|13251.7|13227.7|13254.1|13230.1|13251.7|13227.7|0
1651099500000|2022-04-27 22:45:00|13252.3|13228.3|13254.2|13230.2|13258.6|13234.6|13252.3|13228.3|0
1651099800000|2022-04-27 22:50:00|13253.9|13229.9|13256.4|13232.4|13258|13234|13253|13229|0
1651100100000|2022-04-27 22:55:00|13256.7|13232.7|13253.6|13229.6|13257.4|13233.4|13250.5|13226.5|0
1651100400000|2022-04-27 23:00:00|13254.2|13230.2|13246.3|13222.3|13255.5|13231.5|13246|13222|0
1651100700000|2022-04-27 23:05:00|13246.7|13222.7|13249.3|13225.3|13249.9|13225.9|13245.4|13221.4|0
1651101000000|2022-04-27 23:10:00|13248.6|13224.6|13251.1|13227.1|13252.4|13228.4|13248.6|13224.6|0
1651101300000|2022-04-27 23:15:00|13250.8|13226.8|13251.8|13227.8|13252.4|13228.4|13248.6|13224.6|0
1651101600000|2022-04-27 23:20:00|13251.1|13227.1|13254.2|13230.2|13255.5|13231.5|13251.1|13227.1|0
1651101900000|2022-04-27 23:25:00|13254.5|13230.5|13259.2|13235.2|13261.4|13237.4|13253.8|13229.8|0
1651102200000|2022-04-27 23:30:00|13259.5|13235.5|13265.8|13241.8|13265.8|13241.8|13256.4|13232.4|0
1651102500000|2022-04-27 23:35:00|13266.4|13242.4|13261.4|13237.4|13267.1|13243.1|13260.8|13236.8|0
1651102800000|2022-04-27 23:40:00|13261.1|13237.1|13252|13228|13261.1|13237.1|13252|13228|0
1651103100000|2022-04-27 23:45:00|13252.6|13228.6|13254.5|13230.5|13257|13233|13252.6|13228.6|0
1651103400000|2022-04-27 23:50:00|13255.1|13231.1|13254.5|13230.5|13256.7|13232.7|13253.2|13229.2|0
1651103700000|2022-04-27 23:55:00|13254.8|13230.8|13258.4|13234.4|13258.9|13234.9|13254.8|13230.8|0
1651104000000|2022-04-28 00:00:00|13257.7|13233.7|13249|13225|13257.7|13233.7|13248.4|13224.4|0
1651104300000|2022-04-28 00:05:00|13248.4|13224.4|13250.7|13226.7|13253.2|13229.2|13247.1|13223.1|0
1651104600000|2022-04-28 00:10:00|13250.4|13226.4|13250.3|13226.3|13251.9|13227.9|13249|13225|0
1651104900000|2022-04-28 00:15:00|13249|13225|13240.3|13216.3|13249.7|13225.7|13234|13210|0
1651105200000|2022-04-28 00:20:00|13238.5|13214.5|13233.6|13209.6|13238.5|13214.5|13229.3|13205.3|0
1651105500000|2022-04-28 00:25:00|13233.3|13209.3|13236|13212|13241.5|13217.5|13232.3|13208.3|0
1651105800000|2022-04-28 00:30:00|13235.8|13211.8|13236.5|13212.5|13239.9|13215.9|13226.2|13202.2|0
1651106100000|2022-04-28 00:35:00|13236.3|13212.3|13238.3|13214.3|13246.5|13222.5|13235.3|13211.3|0
1651106400000|2022-04-28 00:40:00|13238.1|13214.1|13243.7|13219.7|13247.4|13223.4|13237.9|13213.9|0
1651106700000|2022-04-28 00:45:00|13243.6|13219.6|13245.9|13221.9|13251|13227|13243|13219|0
1651107000000|2022-04-28 00:50:00|13246.2|13222.2|13259.5|13235.5|13259.5|13235.5|13245.9|13221.9|0
1651107300000|2022-04-28 00:55:00|13259.8|13235.8|13255.3|13231.3|13260.5|13236.5|13252.2|13228.2|0
1651107600000|2022-04-28 01:00:00|13224.2|13214.2|13232.7|13222.7|13245.2|13235.2|13213.2|13203.2|2528
1651107900000|2022-04-28 01:05:00|13231.2|13221.2|13207.7|13197.7|13231.2|13221.2|13207.7|13197.7|1659
1651108200000|2022-04-28 01:10:00|13207.2|13197.2|13201.7|13191.7|13213.2|13203.2|13201.2|13191.2|1464
1651108500000|2022-04-28 01:15:00|13203.7|13193.7|13185.2|13175.2|13226.2|13216.2|13183.2|13173.2|2710
1651108800000|2022-04-28 01:20:00|13185.7|13175.7|13164.7|13154.7|13203.7|13193.7|13163.7|13153.7|2818
1651109100000|2022-04-28 01:25:00|13164.2|13154.2|13141.7|13131.7|13165.2|13155.2|13121.7|13111.7|4980
1651109400000|2022-04-28 01:30:00|13146.7|13136.7|13179.2|13169.2|13183.7|13173.7|13141.2|13131.2|22703
1651109700000|2022-04-28 01:35:00|13180.2|13170.2|13204.2|13194.2|13229.2|13219.2|13167.2|13157.2|14655
1651110000000|2022-04-28 01:40:00|13203.7|13193.7|13216.2|13206.2|13241.7|13231.7|13200.2|13190.2|8260
1651110300000|2022-04-28 01:45:00|13218.2|13208.2|13208.2|13198.2|13234.2|13224.2|13197.2|13187.2|6234
1651110600000|2022-04-28 01:50:00|13210.2|13200.2|13199.2|13189.2|13234.2|13224.2|13197.2|13187.2|7513
1651110900000|2022-04-28 01:55:00|13200.2|13190.2|13231.2|13221.2|13234.2|13224.2|13188.2|13178.2|5752
1651111200000|2022-04-28 02:00:00|13233.2|13223.2|13278.2|13268.2|13284.2|13274.2|13233.2|13223.2|8660
1651111500000|2022-04-28 02:05:00|13276.2|13266.2|13265.2|13255.2|13316.2|13306.2|13260.2|13250.2|9493
1651111800000|2022-04-28 02:10:00|13264.2|13254.2|13292.2|13282.2|13292.2|13282.2|13247.2|13237.2|3892
1651112100000|2022-04-28 02:15:00|13290.2|13280.2|13292.2|13282.2|13315.2|13305.2|13277.2|13267.2|4102
1651112400000|2022-04-28 02:20:00|13291.2|13281.2|13284.2|13274.2|13298.2|13288.2|13275.2|13265.2|3856
1651112700000|2022-04-28 02:25:00|13283.2|13273.2|13282.2|13272.2|13294.2|13284.2|13263.2|13253.2|3205
1651113000000|2022-04-28 02:30:00|13281.2|13271.2|13294.2|13284.2|13298.2|13288.2|13264.2|13254.2|4034
1651113300000|2022-04-28 02:35:00|13296.2|13286.2|13271.2|13261.2|13298.2|13288.2|13264.2|13254.2|4715
1651113600000|2022-04-28 02:40:00|13270.2|13260.2|13313.2|13303.2|13313.2|13303.2|13268.2|13258.2|3456
1651113900000|2022-04-28 02:45:00|13314.2|13304.2|13328.2|13318.2|13328.2|13318.2|13311.2|13301.2|3593
1651114200000|2022-04-28 02:50:00|13329.2|13319.2|13343.2|13333.2|13361.2|13351.2|13328.2|13318.2|5254
1651114500000|2022-04-28 02:55:00|13345.2|13335.2|13317.2|13307.2|13348.2|13338.2|13309.2|13299.2|3785
1651114800000|2022-04-28 03:00:00|13319.2|13309.2|13316.2|13306.2|13333.2|13323.2|13301.2|13291.2|4185
1651115100000|2022-04-28 03:05:00|13315.2|13305.2|13334.2|13324.2|13342.2|13332.2|13306.2|13296.2|4034
1651115400000|2022-04-28 03:10:00|13335.2|13325.2|13363.2|13353.2|13366.2|13356.2|13329.2|13319.2|5042
1651115700000|2022-04-28 03:15:00|13362.2|13352.2|13312.2|13302.2|13379.2|13369.2|13306.2|13296.2|5423
1651116000000|2022-04-28 03:20:00|13311.2|13301.2|13290.2|13280.2|13312.2|13302.2|13283.2|13273.2|5453
1651116300000|2022-04-28 03:25:00|13288.2|13278.2|13287.2|13277.2|13299.2|13289.2|13278.2|13268.2|2512
1651116600000|2022-04-28 03:30:00|13289.2|13279.2|13294.2|13284.2|13298.2|13288.2|13284.2|13274.2|1848
1651116900000|2022-04-28 03:35:00|13293.2|13283.2|13280.2|13270.2|13295.2|13285.2|13278.2|13268.2|994
1651117200000|2022-04-28 03:40:00|13282.2|13272.2|13278.2|13268.2|13284.2|13274.2|13274.2|13264.2|1013
1651117500000|2022-04-28 03:45:00|13279.2|13269.2|13284.2|13274.2|13286.2|13276.2|13278.2|13268.2|718
1651117800000|2022-04-28 03:50:00|13285.2|13275.2|13286.2|13276.2|13288.2|13278.2|13284.2|13274.2|344
1651118100000|2022-04-28 03:55:00|13285.2|13275.2|13296.2|13286.2|13298.2|13288.2|13285.2|13275.2|626
1651118400000|2022-04-28 04:00:00|13295.2|13285.2|13297.2|13287.2|13298.2|13288.2|13295.2|13285.2|424
1651118700000|2022-04-28 04:05:00|13296.2|13286.2|13298.2|13288.2|13299.2|13289.2|13296.2|13286.2|182
1651119000000|2022-04-28 04:10:00|13299.2|13289.2|13300.2|13290.2|13305.2|13295.2|13299.2|13289.2|196
1651119300000|2022-04-28 04:15:00|13303.2|13293.2|13300.2|13290.2|13304.2|13294.2|13297.2|13287.2|387
1651119600000|2022-04-28 04:20:00|13299.2|13289.2|13300.2|13290.2|13304.2|13294.2|13296.2|13286.2|360
1651119900000|2022-04-28 04:25:00|13301.2|13291.2|13305.2|13295.2|13306.2|13296.2|13301.2|13291.2|275
1651120200000|2022-04-28 04:30:00|13304.2|13294.2|13308.2|13298.2|13309.2|13299.2|13304.2|13294.2|233
1651120500000|2022-04-28 04:35:00|13307.2|13297.2|13308.2|13298.2|13308.2|13298.2|13305.2|13295.2|178
1651120800000|2022-04-28 04:40:00|13306.2|13296.2|13308.2|13298.2|13308.2|13298.2|13304.2|13294.2|802
1651121100000|2022-04-28 04:45:00|13309.2|13299.2|13306.2|13296.2|13311.2|13301.2|13302.2|13292.2|1391
1651121400000|2022-04-28 04:50:00|13305.2|13295.2|13303.2|13293.2|13310.2|13300.2|13301.2|13291.2|1148
1651121700000|2022-04-28 04:55:00|13305.2|13295.2|13298.2|13288.2|13306.2|13296.2|13297.2|13287.2|464
1651122000000|2022-04-28 05:00:00|13299.2|13289.2|13255.2|13245.2|13306.2|13296.2|13250.2|13240.2|9853
1651122300000|2022-04-28 05:05:00|13257.2|13247.2|13241.2|13231.2|13265.2|13255.2|13235.2|13225.2|7439
1651122600000|2022-04-28 05:10:00|13239.2|13229.2|13223.2|13213.2|13250.2|13240.2|13213.2|13203.2|8020
1651122900000|2022-04-28 05:15:00|13222.2|13212.2|13236.2|13226.2|13238.2|13228.2|13213.2|13203.2|4742
1651123200000|2022-04-28 05:20:00|13235.2|13225.2|13209.2|13199.2|13245.2|13235.2|13204.2|13194.2|3804
1651123500000|2022-04-28 05:25:00|13208.2|13198.2|13195.2|13185.2|13228.2|13218.2|13185.2|13175.2|5847
1651123800000|2022-04-28 05:30:00|13196.2|13186.2|13186.2|13176.2|13202.2|13192.2|13169.2|13159.2|6931
1651124100000|2022-04-28 05:35:00|13188.2|13178.2|13171.2|13161.2|13201.2|13191.2|13170.2|13160.2|5724
1651124400000|2022-04-28 05:40:00|13170.2|13160.2|13190.2|13180.2|13193.2|13183.2|13165.2|13155.2|5888
1651124700000|2022-04-28 05:45:00|13191.2|13181.2|13220.2|13210.2|13223.2|13213.2|13187.2|13177.2|5578
1651125000000|2022-04-28 05:50:00|13221.2|13211.2|13235.2|13225.2|13238.2|13228.2|13208.2|13198.2|4844
1651125300000|2022-04-28 05:55:00|13234.2|13224.2|13243.2|13233.2|13263.2|13253.2|13228.2|13218.2|5165
1651125600000|2022-04-28 06:00:00|13242.2|13232.2|13247.2|13237.2|13252.2|13242.2|13223.2|13213.2|3575
1651125900000|2022-04-28 06:05:00|13245.2|13235.2|13265.2|13255.2|13269.2|13259.2|13234.2|13224.2|3763
1651126200000|2022-04-28 06:10:00|13266.2|13256.2|13267.2|13257.2|13282.2|13272.2|13246.2|13236.2|3754
1651126500000|2022-04-28 06:15:00|13266.2|13256.2|13267.2|13257.2|13277.2|13267.2|13250.2|13240.2|3048
1651126800000|2022-04-28 06:20:00|13266.2|13256.2|13276.2|13266.2|13288.2|13278.2|13266.2|13256.2|3693
1651127100000|2022-04-28 06:25:00|13277.2|13267.2|13278.2|13268.2|13286.2|13276.2|13271.2|13261.2|1802
1651127400000|2022-04-28 06:30:00|13277.2|13267.2|13278.2|13268.2|13286.2|13276.2|13268.2|13258.2|3674
1651127700000|2022-04-28 06:35:00|13279.2|13269.2|13302.2|13292.2|13302.2|13292.2|13278.2|13268.2|3809
1651128000000|2022-04-28 06:40:00|13301.2|13291.2|13314.2|13304.2|13329.2|13319.2|13295.2|13285.2|5805
1651128300000|2022-04-28 06:45:00|13313.2|13303.2|13300.2|13290.2|13314.2|13304.2|13291.2|13281.2|5135
1651128600000|2022-04-28 06:50:00|13298.2|13288.2|13308.2|13298.2|13318.2|13308.2|13290.2|13280.2|6073
1651128900000|2022-04-28 06:55:00|13309.2|13299.2|13344.2|13334.2|13349.2|13339.2|13305.2|13295.2|11210
1651129200000|2022-04-28 07:00:00|13346.2|13333.2|13316.2|13304.2|13346.2|13334.2|13307.2|13295.2|4609
1651129500000|2022-04-28 07:05:00|13317.2|13305.2|13319.2|13308.2|13319.2|13308.2|13305.2|13294.2|1718
1651129800000|2022-04-28 07:10:00|13318.2|13306.2|13319.2|13307.2|13330.2|13319.2|13316.2|13305.2|1184
1651130100000|2022-04-28 07:15:00|13320.2|13308.2|13356.2|13344.2|13359.2|13347.2|13319.2|13307.2|2180
1651130400000|2022-04-28 07:20:00|13357.2|13345.2|13358.2|13346.2|13385.2|13374.2|13347.2|13335.2|2705
1651130700000|2022-04-28 07:25:00|13357.2|13345.2|13348.2|13337.2|13357.2|13346.2|13341.2|13329.2|941
1651131000000|2022-04-28 07:30:00|13350.2|13339.2|13351.2|13339.2|13356.2|13345.2|13345.2|13334.2|619
1651131300000|2022-04-28 07:35:00|13352.2|13341.2|13357.2|13346.2|13358.2|13346.2|13350.2|13338.2|420
1651131600000|2022-04-28 07:40:00|13356.2|13345.2|13352.2|13340.2|13357.2|13346.2|13348.2|13337.2|426
1651131900000|2022-04-28 07:45:00|13353.2|13341.2|13357.2|13345.2|13357.2|13346.2|13344.2|13333.2|753
1651132200000|2022-04-28 07:50:00|13356.2|13346.2|13359.2|13347.2|13362.2|13351.2|13355.2|13344.2|927
1651132500000|2022-04-28 07:55:00|13360.2|13348.2|13348.2|13336.2|13360.2|13348.2|13344.2|13332.2|750
1651132800000|2022-04-28 08:00:00|13338.1|13326.1|13347.1|13336.1|13358.1|13347.1|13337.1|13325.1|720
1651133100000|2022-04-28 08:05:00|13345.1|13335.1|13352.1|13340.1|13356.1|13344.1|13342.1|13330.1|1054
1651133400000|2022-04-28 08:10:00|13351.1|13339.1|13352.1|13340.1|13353.1|13341.1|13338.1|13326.1|1113
1651133700000|2022-04-28 08:15:00|13351.1|13338.1|13343.1|13331.1|13351.1|13339.1|13339.1|13328.1|989
1651134000000|2022-04-28 08:20:00|13344.1|13332.1|13353.1|13342.1|13354.1|13343.1|13342.1|13330.1|1921
1651134300000|2022-04-28 08:25:00|13352.1|13341.1|13346.1|13333.1|13356.1|13344.1|13340.1|13329.1|2036
1651134600000|2022-04-28 08:30:00|13352.9|13328.9|13353|13329|13353.6|13329.6|13347.4|13323.4|0
1651134900000|2022-04-28 08:35:00|13352.8|13328.8|13354.1|13330.1|13355.2|13331.2|13350.8|13326.8|348
1651135200000|2022-04-28 08:40:00|13353.5|13329.5|13357.8|13333.8|13364.6|13340.6|13353.5|13329.5|0
1651135500000|2022-04-28 08:45:00|13358.1|13334.1|13361.2|13337.2|13365.7|13341.7|13357.2|13333.2|0
1651135800000|2022-04-28 08:50:00|13361.8|13337.8|13364|13340|13364.3|13340.3|13357|13333|0
1651136100000|2022-04-28 08:55:00|13363.8|13339.8|13375.7|13351.7|13376.2|13352.2|13361.8|13337.8|0
1651136400000|2022-04-28 09:00:00|13375.1|13351.1|13354.1|13343.1|13375.1|13351.1|13345.1|13333.1|571
1651136700000|2022-04-28 09:05:00|13353.1|13342.1|13357.1|13346.1|13357.1|13346.1|13352.1|13341.1|162
1651137000000|2022-04-28 09:10:00|13358.1|13345.1|13351.1|13340.1|13358.1|13345.1|13350.1|13339.1|320
1651137300000|2022-04-28 09:15:00|13350.1|13339.1|13350.1|13338.1|13352.1|13340.1|13345.1|13334.1|130
1651137600000|2022-04-28 09:20:00|13349.1|13339.1|13350.1|13338.1|13355.1|13344.1|13346.1|13335.1|237
1651137900000|2022-04-28 09:25:00|13349.1|13339.1|13343.1|13331.1|13349.1|13339.1|13340.1|13329.1|90
1651138200000|2022-04-28 09:30:00|13342.1|13332.1|13339.1|13328.1|13346.1|13334.1|13335.1|13324.1|266
1651138500000|2022-04-28 09:35:00|13340.1|13329.1|13342.1|13331.1|13346.1|13335.1|13339.1|13328.1|165
1651138800000|2022-04-28 09:40:00|13343.1|13332.1|13331.1|13318.1|13343.1|13332.1|13320.1|13309.1|909
1651139100000|2022-04-28 09:45:00|13330.1|13317.1|13337.1|13325.1|13342.1|13331.1|13316.1|13304.1|2312
1651139400000|2022-04-28 09:50:00|13336.1|13326.1|13346.1|13335.1|13346.1|13335.1|13334.1|13322.1|604
1651139700000|2022-04-28 09:55:00|13347.1|13334.1|13340.1|13328.1|13347.1|13334.1|13334.1|13323.1|2122
1651140000000|2022-04-28 10:00:00|13341.1|13329.1|13340.1|13329.1|13344.1|13332.1|13338.1|13326.1|560
1651140300000|2022-04-28 10:05:00|13341.1|13330.1|13344.1|13333.1|13347.1|13336.1|13339.1|13328.1|569
1651140600000|2022-04-28 10:10:00|13345.1|13332.1|13335.1|13324.1|13346.1|13334.1|13335.1|13324.1|284
1651140900000|2022-04-28 10:15:00|13336.1|13325.1|13333.1|13322.1|13338.1|13327.1|13331.1|13320.1|529
1651141200000|2022-04-28 10:20:00|13332.1|13321.1|13326.1|13315.1|13333.1|13322.1|13320.1|13309.1|632
1651141500000|2022-04-28 10:25:00|13325.1|13314.1|13324.1|13313.1|13326.1|13315.1|13322.1|13310.1|136
1651141800000|2022-04-28 10:30:00|13323.1|13312.1|13323.1|13312.1|13326.1|13314.1|13321.1|13310.1|85
1651142100000|2022-04-28 10:35:00|13324.1|13313.1|13325.1|13314.1|13327.1|13316.1|13322.1|13310.1|110
1651142400000|2022-04-28 10:40:00|13324.1|13313.1|13326.1|13315.1|13330.1|13318.1|13324.1|13313.1|158
1651142700000|2022-04-28 10:45:00|13327.1|13316.1|13324.1|13313.1|13328.1|13316.1|13323.1|13312.1|168
1651143000000|2022-04-28 10:50:00|13325.1|13312.1|13325.1|13314.1|13326.1|13315.1|13324.1|13312.1|72
1651143300000|2022-04-28 10:55:00|13324.1|13313.1|13329.1|13318.1|13330.1|13318.1|13323.1|13312.1|158
1651143600000|2022-04-28 11:00:00|13328.1|13317.1|13330.1|13319.1|13332.1|13321.1|13327.1|13316.1|183
1651143900000|2022-04-28 11:05:00|13331.1|13320.1|13339.1|13328.1|13340.1|13329.1|13331.1|13319.1|242
1651144200000|2022-04-28 11:10:00|13340.1|13329.1|13336.1|13324.1|13341.1|13330.1|13335.1|13323.1|142
1651144500000|2022-04-28 11:15:00|13337.1|13325.1|13334.1|13322.1|13337.1|13326.1|13333.1|13322.1|103
1651144800000|2022-04-28 11:20:00|13333.1|13321.1|13335.1|13324.1|13336.1|13325.1|13331.1|13320.1|134
1651145100000|2022-04-28 11:25:00|13336.1|13325.1|13331.1|13320.1|13336.1|13325.1|13331.1|13320.1|128
1651145400000|2022-04-28 11:30:00|13330.1|13319.1|13330.1|13319.1|13332.1|13321.1|13329.1|13318.1|72
1651145700000|2022-04-28 11:35:00|13331.1|13320.1|13330.1|13319.1|13332.1|13321.1|13326.1|13315.1|101
1651146000000|2022-04-28 11:40:00|13329.1|13318.1|13327.1|13316.1|13330.1|13318.1|13326.1|13315.1|102
1651146300000|2022-04-28 11:45:00|13328.1|13317.1|13329.1|13318.1|13331.1|13319.1|13327.1|13315.1|106
1651146600000|2022-04-28 11:50:00|13328.1|13317.1|13326.1|13315.1|13329.1|13317.1|13324.1|13313.1|110
1651146900000|2022-04-28 11:55:00|13325.1|13314.1|13324.1|13312.1|13326.1|13315.1|13318.1|13307.1|183
1651147200000|2022-04-28 12:00:00|13323.1|13313.1|13325.1|13313.1|13328.1|13317.1|13322.1|13310.1|162
1651147500000|2022-04-28 12:05:00|13326.1|13314.1|13326.1|13314.1|13327.1|13316.1|13323.1|13312.1|77
1651147800000|2022-04-28 12:10:00|13325.1|13313.1|13318.1|13307.1|13325.1|13314.1|13317.1|13306.1|153
1651148100000|2022-04-28 12:15:00|13319.1|13308.1|13319.1|13308.1|13320.1|13309.1|13317.1|13306.1|193
1651148400000|2022-04-28 12:20:00|13318.1|13307.1|13320.1|13309.1|13322.1|13311.1|13318.1|13307.1|195
1651148700000|2022-04-28 12:25:00|13321.1|13310.1|13316.1|13305.1|13321.1|13310.1|13316.1|13305.1|125
1651149000000|2022-04-28 12:30:00|13317.1|13306.1|13324.1|13312.1|13332.1|13320.1|13316.1|13305.1|649
1651149300000|2022-04-28 12:35:00|13325.1|13313.1|13332.1|13320.1|13335.1|13323.1|13318.1|13307.1|250
1651149600000|2022-04-28 12:40:00|13331.1|13321.1|13330.1|13319.1|13334.1|13323.1|13327.1|13316.1|125
1651149900000|2022-04-28 12:45:00|13329.1|13318.1|13322.1|13310.1|13329.1|13318.1|13321.1|13310.1|181
1651150200000|2022-04-28 12:50:00|13321.1|13311.1|13317.1|13306.1|13322.1|13311.1|13315.1|13304.1|395
1651150500000|2022-04-28 12:55:00|13316.1|13305.1|13311.1|13300.1|13317.1|13306.1|13308.1|13297.1|982
1651150800000|2022-04-28 13:00:00|13312.1|13299.1|13311.1|13300.1|13314.1|13303.1|13309.1|13298.1|204
1651151100000|2022-04-28 13:05:00|13312.1|13301.1|13312.1|13301.1|13318.1|13307.1|13311.1|13300.1|284
1651151400000|2022-04-28 13:10:00|13311.1|13300.1|13306.1|13295.1|13312.1|13301.1|13305.1|13294.1|322
1651151700000|2022-04-28 13:15:00|13307.1|13296.1|13308.1|13297.1|13311.1|13300.1|13305.1|13294.1|133
1651152000000|2022-04-28 13:20:00|13309.1|13298.1|13306.1|13295.1|13310.1|13299.1|13305.1|13293.1|141
1651152300000|2022-04-28 13:25:00|13305.1|13294.1|13303.1|13292.1|13307.1|13295.1|13302.1|13291.1|303
1651152600000|2022-04-28 13:30:00|13304.1|13294.1|13291.1|13280.1|13319.1|13308.1|13291.1|13279.1|1535
1651152900000|2022-04-28 13:35:00|13292.1|13279.1|13281.1|13269.1|13292.1|13281.1|13279.1|13268.1|1513
1651153200000|2022-04-28 13:40:00|13280.1|13270.1|13276.1|13265.1|13292.1|13281.1|13271.1|13260.1|611
1651153500000|2022-04-28 13:45:00|13275.1|13264.1|13274.1|13262.1|13284.1|13272.1|13272.1|13261.1|379
1651153800000|2022-04-28 13:50:00|13273.1|13261.1|13281.1|13270.1|13282.1|13271.1|13269.1|13257.1|491
1651154100000|2022-04-28 13:55:00|13280.1|13269.1|13283.1|13272.1|13285.1|13273.1|13274.1|13263.1|307
1651154400000|2022-04-28 14:00:00|13282.1|13271.1|13269.1|13257.1|13283.1|13272.1|13267.1|13256.1|423
1651154700000|2022-04-28 14:05:00|13268.1|13258.1|13275.1|13264.1|13284.1|13273.1|13266.1|13255.1|214
1651155000000|2022-04-28 14:10:00|13276.1|13265.1|13272.1|13260.1|13283.1|13272.1|13269.1|13258.1|320
1651155300000|2022-04-28 14:15:00|13273.1|13261.1|13280.1|13269.1|13282.1|13271.1|13265.1|13254.1|364
1651155600000|2022-04-28 14:20:00|13279.1|13268.1|13273.1|13262.1|13286.1|13275.1|13273.1|13262.1|335
1651155900000|2022-04-28 14:25:00|13274.1|13263.1|13261.1|13249.1|13277.1|13265.1|13261.1|13249.1|460
1651156200000|2022-04-28 14:30:00|13260.1|13250.1|13242.1|13231.1|13262.1|13251.1|13237.1|13226.1|1631
1651156500000|2022-04-28 14:35:00|13243.1|13230.1|13245.1|13234.1|13253.1|13241.1|13240.1|13229.1|439
1651156800000|2022-04-28 14:40:00|13244.1|13233.1|13249.1|13238.1|13251.1|13240.1|13242.1|13231.1|435
1651157100000|2022-04-28 14:45:00|13248.1|13237.1|13246.1|13235.1|13252.1|13241.1|13244.1|13233.1|437
1651157400000|2022-04-28 14:50:00|13247.1|13234.1|13251.1|13239.1|13251.1|13240.1|13242.1|13230.1|628
1651157700000|2022-04-28 14:55:00|13250.1|13238.1|13253.1|13241.1|13260.1|13249.1|13249.1|13238.1|722
1651158000000|2022-04-28 15:00:00|13254.1|13242.1|13258.1|13247.1|13260.1|13248.1|13250.1|13239.1|523
1651158300000|2022-04-28 15:05:00|13257.1|13246.1|13266.1|13255.1|13270.1|13259.1|13252.1|13241.1|609
1651158600000|2022-04-28 15:10:00|13265.1|13254.1|13264.1|13253.1|13268.1|13257.1|13261.1|13249.1|465
1651158900000|2022-04-28 15:15:00|13266.1|13255.1|13265.1|13254.1|13268.1|13256.1|13258.1|13247.1|413
1651159200000|2022-04-28 15:20:00|13266.1|13255.1|13259.1|13248.1|13267.1|13256.1|13259.1|13248.1|220
1651159500000|2022-04-28 15:25:00|13260.1|13249.1|13261.1|13250.1|13268.1|13256.1|13254.1|13243.1|454
1651159800000|2022-04-28 15:30:00|13262.1|13251.1|13254.1|13243.1|13263.1|13251.1|13251.1|13240.1|839
1651160100000|2022-04-28 15:35:00|13255.1|13244.1|13238.1|13227.1|13255.1|13244.1|13237.1|13226.1|872
1651160400000|2022-04-28 15:40:00|13239.1|13228.1|13236.1|13225.1|13241.1|13230.1|13236.1|13225.1|405
1651160700000|2022-04-28 15:45:00|13237.1|13226.1|13238.1|13227.1|13239.1|13228.1|13236.1|13225.1|466
1651161000000|2022-04-28 15:50:00|13237.1|13226.1|13240.1|13229.1|13244.1|13233.1|13233.1|13222.1|727
1651161300000|2022-04-28 15:55:00|13241.1|13230.1|13236.1|13224.1|13241.1|13230.1|13235.1|13223.1|515
1651161600000|2022-04-28 16:00:00|13235.1|13225.1|13240.1|13228.1|13241.1|13230.1|13234.1|13222.1|483
1651161900000|2022-04-28 16:05:00|13239.1|13227.1|13234.1|13222.1|13240.1|13227.1|13232.1|13221.1|355
1651162200000|2022-04-28 16:10:00|13235.1|13223.1|13246.1|13235.1|13246.1|13235.1|13234.1|13223.1|225
1651162500000|2022-04-28 16:15:00|13247.1|13236.1|13251.1|13240.1|13254.1|13243.1|13245.1|13234.1|537
1651162800000|2022-04-28 16:20:00|13252.1|13241.1|13252.1|13241.1|13255.1|13243.1|13249.1|13238.1|502
1651163100000|2022-04-28 16:25:00|13253.1|13242.1|13263.1|13252.1|13264.1|13253.1|13253.1|13242.1|309
1651163400000|2022-04-28 16:30:00|13264.1|13253.1|13269.1|13258.1|13269.1|13258.1|13264.1|13253.1|481
1651163700000|2022-04-28 16:35:00|13270.1|13259.1|13272.1|13261.1|13277.1|13266.1|13269.1|13258.1|422
1651164000000|2022-04-28 16:40:00|13273.1|13262.1|13283.1|13271.1|13284.1|13273.1|13272.1|13262.1|570
1651164300000|2022-04-28 16:45:00|13284.1|13272.1|13291.1|13279.1|13297.1|13286.1|13284.1|13272.1|622
1651164600000|2022-04-28 16:50:00|13290.1|13280.1|13289.1|13278.1|13292.1|13280.1|13285.1|13274.1|177
1651164900000|2022-04-28 16:55:00|13288.1|13277.1|13289.1|13278.1|13291.1|13280.1|13283.1|13271.1|161
1651165200000|2022-04-28 17:00:00|13290.1|13279.1|13292.1|13280.1|13294.1|13283.1|13285.1|13273.1|236
1651165500000|2022-04-28 17:05:00|13293.1|13281.1|13294.1|13282.1|13297.1|13286.1|13288.1|13276.1|268
1651165800000|2022-04-28 17:10:00|13293.1|13283.1|13305.1|13294.1|13306.1|13295.1|13293.1|13282.1|310
1651166100000|2022-04-28 17:15:00|13304.1|13293.1|13300.1|13288.1|13307.1|13296.1|13292.1|13281.1|248
1651166400000|2022-04-28 17:20:00|13299.1|13289.1|13300.1|13289.1|13301.1|13290.1|13296.1|13284.1|121
1651166700000|2022-04-28 17:25:00|13301.1|13290.1|13302.1|13291.1|13303.1|13292.1|13296.1|13285.1|128
1651167000000|2022-04-28 17:30:00|13303.1|13292.1|13305.1|13294.1|13311.1|13300.1|13300.1|13288.1|319
1651167300000|2022-04-28 17:35:00|13304.1|13293.1|13315.1|13304.1|13316.1|13305.1|13304.1|13293.1|332
1651167600000|2022-04-28 17:40:00|13316.1|13305.1|13314.1|13303.1|13319.1|13308.1|13308.1|13297.1|502
1651167900000|2022-04-28 17:45:00|13313.1|13302.1|13314.1|13302.1|13316.1|13305.1|13308.1|13296.1|101
1651168200000|2022-04-28 17:50:00|13313.1|13303.1|13309.1|13298.1|13315.1|13304.1|13307.1|13296.1|148
1651168500000|2022-04-28 17:55:00|13310.1|13299.1|13319.1|13307.1|13320.1|13309.1|13310.1|13298.1|159
1651168800000|2022-04-28 18:00:00|13318.1|13308.1|13317.1|13306.1|13319.1|13308.1|13315.1|13303.1|120
1651169100000|2022-04-28 18:05:00|13318.1|13305.1|13320.1|13309.1|13322.1|13311.1|13312.1|13301.1|277
1651169400000|2022-04-28 18:10:00|13322.1|13308.1|13320.1|13308.1|13323.1|13311.1|13318.1|13307.1|303
1651169700000|2022-04-28 18:15:00|13319.1|13309.1|13321.1|13310.1|13321.1|13310.1|13314.1|13303.1|135
1651170000000|2022-04-28 18:20:00|13320.1|13309.1|13322.1|13310.1|13322.1|13311.1|13314.1|13302.1|69
1651170300000|2022-04-28 18:25:00|13321.1|13309.1|13320.1|13309.1|13321.1|13310.1|13317.1|13306.1|147
1651170600000|2022-04-28 18:30:00|13319.1|13308.1|13321.1|13310.1|13322.1|13311.1|13316.1|13305.1|93
1651170900000|2022-04-28 18:35:00|13320.1|13309.1|13323.1|13312.1|13325.1|13314.1|13319.1|13308.1|155
1651171200000|2022-04-28 18:40:00|13325.1|13313.1|13325.6|13315.6|13330.1|13318.1|13323.1|13312.1|228
1651171500000|2022-04-28 18:45:00|13326.1|13316.1|13330.6|13320.6|13330.6|13320.6|13325.6|13315.6|150
1651171800000|2022-04-28 18:50:00|13330.1|13320.1|13328.6|13318.6|13337.6|13327.6|13327.6|13317.6|196
1651172100000|2022-04-28 18:55:00|13328.1|13318.1|13333.6|13323.6|13335.6|13325.6|13326.6|13316.6|146
1651172400000|2022-04-28 19:00:00|13332.6|13322.6|13336.6|13326.6|13340.6|13330.6|13331.6|13321.6|220
1651172700000|2022-04-28 19:05:00|13336.1|13326.1|13334.6|13324.6|13338.6|13328.6|13334.6|13324.6|73
1651173000000|2022-04-28 19:10:00|13335.6|13325.6|13335.6|13325.6|13337.6|13327.6|13332.6|13322.6|275
1651173300000|2022-04-28 19:15:00|13334.1|13324.1|13338.6|13328.6|13342.1|13332.1|13333.6|13323.6|324
1651173600000|2022-04-28 19:20:00|13339.1|13329.1|13343.1|13333.1|13343.6|13333.6|13335.1|13325.1|321
1651173900000|2022-04-28 19:25:00|13342.6|13332.6|13333.1|13323.1|13344.1|13334.1|13332.6|13322.6|357
1651174200000|2022-04-28 19:30:00|13332.6|13322.6|13326.6|13316.6|13333.6|13323.6|13324.6|13314.6|304
1651174500000|2022-04-28 19:35:00|13326.1|13316.1|13326.6|13316.6|13329.6|13319.6|13322.6|13312.6|173
1651174800000|2022-04-28 19:40:00|13326.1|13316.1|13326.1|13316.1|13328.6|13318.6|13323.6|13313.6|223
1651175100000|2022-04-28 19:45:00|13326.6|13316.6|13331.1|13321.1|13331.6|13321.6|13324.1|13314.1|382
1651175400000|2022-04-28 19:50:00|13331.6|13321.6|13334.6|13324.6|13337.6|13327.6|13324.6|13314.6|499
1651175700000|2022-04-28 19:55:00|13335.1|13325.1|13341.1|13331.1|13342.6|13332.6|13328.6|13318.6|459
1651176000000|2022-04-28 20:00:00|13340.6|13330.6|13314.1|13304.1|13340.6|13330.6|13312.6|13302.6|580
1651176300000|2022-04-28 20:05:00|13314.6|13304.6|13314.6|13304.6|13318.6|13308.6|13313.6|13303.6|213
1651176600000|2022-04-28 20:10:00|13315.1|13305.1|13314.6|13304.6|13317.6|13307.6|13313.6|13303.6|33
1651176900000|2022-04-28 20:15:00|13314.1|13304.1|13314.1|13304.1|13315.1|13305.1|13312.6|13302.6|14
1651177200000|2022-04-28 20:20:00|13313.6|13303.6|13314.1|13304.1|13315.6|13305.6|13311.6|13301.6|85
1651177500000|2022-04-28 20:25:00|13314.6|13304.6|13315.1|13305.1|13315.1|13305.1|13312.6|13302.6|80
1651177800000|2022-04-28 20:30:00|13315.6|13305.6|13332.1|13322.1|13332.1|13322.1|13315.6|13305.6|494
1651178100000|2022-04-28 20:35:00|13331.6|13321.6|13327.1|13317.1|13333.1|13323.1|13325.6|13315.6|42
1651178400000|2022-04-28 20:40:00|13326.6|13316.6|13327.6|13317.6|13328.1|13318.1|13325.6|13315.6|26
1651178700000|2022-04-28 20:45:00|13326.6|13316.6|13322.1|13312.1|13328.1|13318.1|13321.6|13311.6|83
1651179000000|2022-04-28 20:50:00|13321.1|13311.1|13321.1|13311.1|13321.1|13311.1|13320.6|13310.6|56
1651179300000|2022-04-28 20:55:00|13320.6|13310.6|13319.1|13309.1|13321.1|13311.1|13319.1|13309.1|28
1651179600000|2022-04-28 21:00:00|13319.6|13309.6|13316.6|13306.6|13319.6|13309.6|13316.6|13306.6|27
1651179900000|2022-04-28 21:05:00|13315.6|13305.6|13312.6|13302.6|13316.1|13306.1|13310.6|13300.6|20
1651180200000|2022-04-28 21:10:00|13312.1|13302.1|13313.1|13303.1|13313.6|13303.6|13311.1|13301.1|16
1651180500000|2022-04-28 21:15:00|13278.8|13254.8|13277.7|13253.7|13281.9|13257.9|13275.2|13251.2|0
1651180800000|2022-04-28 21:20:00|13275|13251|13252.6|13228.6|13278.2|13254.2|13244.5|13220.5|0
1651181100000|2022-04-28 21:25:00|13253.1|13229.1|13259.4|13235.4|13264.3|13240.3|13249.2|13225.2|0
1651181400000|2022-04-28 21:30:00|13260.4|13236.4|13324|13300|13324|13300|13255.2|13231.2|0
1651181700000|2022-04-28 21:35:00|13324.3|13300.3|13325.4|13301.4|13325.4|13301.4|13319.9|13295.9|0
1651182000000|2022-04-28 21:40:00|13325.5|13301.5|13325.7|13301.7|13334.4|13310.4|13325.5|13301.5|0
1651182300000|2022-04-28 21:45:00|13324.8|13300.8|13339.9|13315.9|13341.3|13317.3|13324.8|13300.8|0
1651182600000|2022-04-28 21:50:00|13339.8|13315.8|13341.7|13317.7|13344.3|13320.3|13338.3|13314.3|0
1651182900000|2022-04-28 21:55:00|13341.4|13317.4|13342.5|13318.5|13347.9|13323.9|13340.8|13316.8|0
1651183200000|2022-04-28 22:00:00|13333.4|13309.4|13338.5|13314.5|13340|13316|13310|13286|0
1651183500000|2022-04-28 22:05:00|13337.9|13313.9|13340.4|13316.4|13344.9|13320.9|13336.7|13312.7|0
1651183800000|2022-04-28 22:10:00|13340.3|13316.3|13343.7|13319.7|13348.3|13324.3|13334.5|13310.5|0
1651184100000|2022-04-28 22:15:00|13344|13320|13347.4|13323.4|13352|13328|13344|13320|0
1651184400000|2022-04-28 22:20:00|13347.1|13323.1|13347.1|13323.1|13356.3|13332.3|13345.2|13321.2|0
1651184700000|2022-04-28 22:25:00|13347.7|13323.7|13343.9|13319.9|13348.6|13324.6|13338.4|13314.4|0
1651185000000|2022-04-28 22:30:00|13343.6|13319.6|13348.2|13324.2|13353.1|13329.1|13343.3|13319.3|0
1651185300000|2022-04-28 22:35:00|13347.7|13323.7|13343.3|13319.3|13348.2|13324.2|13342.7|13318.7|0
1651185600000|2022-04-28 22:40:00|13343|13319|13335|13311|13344.6|13320.6|13331.3|13307.3|0
1651185900000|2022-04-28 22:45:00|13333.9|13309.9|13333.1|13309.1|13337.4|13313.4|13331|13307|0
1651186200000|2022-04-28 22:50:00|13332.8|13308.8|13330.8|13306.8|13333.7|13309.7|13328.8|13304.8|0
1651186500000|2022-04-28 22:55:00|13331.1|13307.1|13335.5|13311.5|13336.4|13312.4|13330.2|13306.2|0
1651186800000|2022-04-28 23:00:00|13336|13312|13332|13308|13336.1|13312.1|13329.6|13305.6|0
1651187100000|2022-04-28 23:05:00|13331.5|13307.5|13333.9|13309.9|13333.9|13309.9|13329.9|13305.9|0
1651187400000|2022-04-28 23:10:00|13333.6|13309.6|13334.5|13310.5|13336.3|13312.3|13332|13308|0
1651187700000|2022-04-28 23:15:00|13333.6|13309.6|13342.5|13318.5|13344.3|13320.3|13331.4|13307.4|0
1651188000000|2022-04-28 23:20:00|13341.9|13317.9|13341.4|13317.4|13345.7|13321.7|13340.9|13316.9|0
1651188300000|2022-04-28 23:25:00|13341.7|13317.7|13341.5|13317.5|13342.7|13318.7|13339.6|13315.6|0
1651188600000|2022-04-28 23:30:00|13341.8|13317.8|13336.3|13312.3|13343.7|13319.7|13335.7|13311.7|0
1651188900000|2022-04-28 23:35:00|13336.6|13312.6|13333.8|13309.8|13338.1|13314.1|13332|13308|0
1651189200000|2022-04-28 23:40:00|13334.4|13310.4|13332.7|13308.7|13334.4|13310.4|13330.9|13306.9|0
1651189500000|2022-04-28 23:45:00|13333.3|13309.3|13334.6|13310.6|13334.6|13310.6|13331.5|13307.5|0
1651189800000|2022-04-28 23:50:00|13334|13310|13334.7|13310.7|13335.8|13311.8|13331.9|13307.9|0
1651190100000|2022-04-28 23:55:00|13335|13311|13333.8|13309.8|13335|13311|13332.6|13308.6|0
1651190400000|2022-04-29 00:00:00|13334.4|13310.4|13335.7|13311.7|13337.5|13313.5|13333.2|13309.2|0
1651190700000|2022-04-29 00:05:00|13336.3|13312.3|13338.6|13314.6|13339.2|13315.2|13335.7|13311.7|0
1651191000000|2022-04-29 00:10:00|13338|13314|13347.2|13323.2|13348.4|13324.4|13338|13314|0
1651191300000|2022-04-29 00:15:00|13347.7|13323.7|13354.5|13330.5|13357.3|13333.3|13347.7|13323.7|0
1651191600000|2022-04-29 00:20:00|13355.1|13331.1|13363.9|13339.9|13364.5|13340.5|13355.1|13331.1|0
1651191900000|2022-04-29 00:25:00|13363.4|13339.4|13365.1|13341.1|13367.6|13343.6|13362.7|13338.7|0
1651192200000|2022-04-29 00:30:00|13365.2|13341.2|13362.7|13338.7|13365.8|13341.8|13362.4|13338.4|0
1651192500000|2022-04-29 00:35:00|13363|13339|13361.1|13337.1|13366|13342|13360.5|13336.5|0
1651192800000|2022-04-29 00:40:00|13361.7|13337.7|13358.3|13334.3|13361.7|13337.7|13356.7|13332.7|0
1651193100000|2022-04-29 00:45:00|13357.7|13333.7|13358.3|13334.3|13359.8|13335.8|13356.4|13332.4|0
1651193400000|2022-04-29 00:50:00|13358.6|13334.6|13356.4|13332.4|13362.6|13338.6|13355.8|13331.8|0
1651193700000|2022-04-29 00:55:00|13355.9|13331.9|13362.6|13338.6|13363.2|13339.2|13355.2|13331.2|0
1651194000000|2022-04-29 01:00:00|13322.1|13312.1|13306.6|13296.6|13324.6|13314.6|13304.6|13294.6|3319
1651194300000|2022-04-29 01:05:00|13307.1|13297.1|13316.1|13306.1|13325.6|13315.6|13306.6|13296.6|1711
1651194600000|2022-04-29 01:10:00|13315.6|13305.6|13288.6|13278.6|13317.6|13307.6|13288.1|13278.1|2149
1651194900000|2022-04-29 01:15:00|13288.1|13278.1|13343.1|13333.1|13349.6|13339.6|13281.6|13271.6|3134
1651195200000|2022-04-29 01:20:00|13342.6|13332.6|13369.1|13359.1|13373.6|13363.6|13324.1|13314.1|2446
1651195500000|2022-04-29 01:25:00|13368.6|13358.6|13392.1|13382.1|13417.6|13407.6|13368.6|13358.6|5893
1651195800000|2022-04-29 01:30:00|13378.1|13368.1|13332.6|13322.6|13408.6|13398.6|13309.1|13299.1|20937
1651196100000|2022-04-29 01:35:00|13334.1|13324.1|13316.1|13306.1|13361.1|13351.1|13305.6|13295.6|9763
1651196400000|2022-04-29 01:40:00|13315.1|13305.1|13261.6|13251.6|13323.1|13313.1|13256.1|13246.1|8685
1651196700000|2022-04-29 01:45:00|13260.1|13250.1|13257.1|13247.1|13275.1|13265.1|13246.1|13236.1|7169
1651197000000|2022-04-29 01:50:00|13256.1|13246.1|13229.1|13219.1|13256.1|13246.1|13228.1|13218.1|6916
1651197300000|2022-04-29 01:55:00|13228.1|13218.1|13179.1|13169.1|13238.1|13228.1|13176.1|13166.1|6989
1651197600000|2022-04-29 02:00:00|13180.1|13170.1|13196.1|13186.1|13207.1|13197.1|13167.1|13157.1|7836
1651197900000|2022-04-29 02:05:00|13195.1|13185.1|13230.1|13220.1|13244.1|13234.1|13179.1|13169.1|10637
1651198200000|2022-04-29 02:10:00|13231.1|13221.1|13218.1|13208.1|13248.1|13238.1|13209.1|13199.1|4962
1651198500000|2022-04-29 02:15:00|13219.1|13209.1|13192.1|13182.1|13221.1|13211.1|13183.1|13173.1|4174
1651198800000|2022-04-29 02:20:00|13191.1|13181.1|13187.1|13177.1|13192.1|13182.1|13172.1|13162.1|3657
1651199100000|2022-04-29 02:25:00|13186.1|13176.1|13191.1|13181.1|13194.1|13184.1|13168.1|13158.1|4256
1651199400000|2022-04-29 02:30:00|13190.1|13180.1|13176.1|13166.1|13203.1|13193.1|13175.1|13165.1|4936
1651199700000|2022-04-29 02:35:00|13178.1|13168.1|13166.1|13156.1|13183.1|13173.1|13162.1|13152.1|3291
1651200000000|2022-04-29 02:40:00|13165.1|13155.1|13185.1|13175.1|13185.1|13175.1|13151.1|13141.1|4424
1651200300000|2022-04-29 02:45:00|13184.1|13174.1|13197.1|13187.1|13203.1|13193.1|13166.1|13156.1|3390
1651200600000|2022-04-29 02:50:00|13198.1|13188.1|13216.1|13206.1|13218.1|13208.1|13195.1|13185.1|2485
1651200900000|2022-04-29 02:55:00|13217.1|13207.1|13196.1|13186.1|13219.1|13209.1|13189.1|13179.1|2846
1651201200000|2022-04-29 03:00:00|13197.1|13187.1|13203.1|13193.1|13215.1|13205.1|13187.1|13177.1|2300
1651201500000|2022-04-29 03:05:00|13202.1|13192.1|13178.1|13168.1|13205.1|13195.1|13170.1|13160.1|2462
1651201800000|2022-04-29 03:10:00|13177.1|13167.1|13202.1|13192.1|13206.1|13196.1|13169.1|13159.1|2749
1651202100000|2022-04-29 03:15:00|13203.1|13193.1|13212.1|13202.1|13221.1|13211.1|13196.1|13186.1|3047
1651202400000|2022-04-29 03:20:00|13211.1|13201.1|13217.1|13207.1|13231.1|13221.1|13206.1|13196.1|2847
1651202700000|2022-04-29 03:25:00|13216.1|13206.1|13213.1|13203.1|13253.1|13243.1|13211.1|13201.1|3217
1651203000000|2022-04-29 03:30:00|13214.1|13204.1|13301.1|13291.1|13310.1|13300.1|13214.1|13204.1|4076
1651203300000|2022-04-29 03:35:00|13302.1|13292.1|13284.1|13274.1|13317.1|13307.1|13274.1|13264.1|2690
1651203600000|2022-04-29 03:40:00|13283.1|13273.1|13305.1|13295.1|13310.1|13300.1|13282.1|13272.1|1430
1651203900000|2022-04-29 03:45:00|13304.1|13294.1|13344.1|13334.1|13345.1|13335.1|13302.1|13292.1|4223
1651204200000|2022-04-29 03:50:00|13345.1|13335.1|13325.1|13315.1|13402.1|13392.1|13325.1|13315.1|4633
1651204500000|2022-04-29 03:55:00|13323.1|13313.1|13332.1|13322.1|13336.1|13326.1|13306.1|13296.1|1541
1651204800000|2022-04-29 04:00:00|13331.1|13321.1|13325.1|13315.1|13331.1|13321.1|13314.1|13304.1|638
1651205100000|2022-04-29 04:05:00|13324.1|13314.1|13330.1|13320.1|13331.1|13321.1|13319.1|13309.1|531
1651205400000|2022-04-29 04:10:00|13329.1|13319.1|13321.1|13311.1|13330.1|13320.1|13318.1|13308.1|492
1651205700000|2022-04-29 04:15:00|13320.1|13310.1|13329.1|13319.1|13334.1|13324.1|13320.1|13310.1|794
1651206000000|2022-04-29 04:20:00|13330.1|13320.1|13321.1|13311.1|13331.1|13321.1|13320.1|13310.1|614
1651206300000|2022-04-29 04:25:00|13320.1|13310.1|13316.1|13306.1|13323.1|13313.1|13315.1|13305.1|572
1651206600000|2022-04-29 04:30:00|13315.1|13305.1|13311.1|13301.1|13320.1|13310.1|13311.1|13301.1|915
1651206900000|2022-04-29 04:35:00|13312.1|13302.1|13319.5|13309.5|13319.5|13309.5|13309.1|13299.1|1060
1651207200000|2022-04-29 04:40:00|13318.5|13308.5|13313.5|13303.5|13320.5|13310.5|13312.5|13302.5|1105
1651207500000|2022-04-29 04:45:00|13314.5|13304.5|13314.5|13304.5|13316.5|13306.5|13310.5|13300.5|1123
1651207800000|2022-04-29 04:50:00|13315.5|13305.5|13308.5|13298.5|13315.5|13305.5|13305.5|13295.5|1691
1651208100000|2022-04-29 04:55:00|13309.5|13299.5|13314.5|13304.5|13315.5|13305.5|13304.5|13294.5|2145
1651208400000|2022-04-29 05:00:00|13311.5|13301.5|13481.5|13471.5|13481.5|13471.5|13299.5|13289.5|35724
1651208700000|2022-04-29 05:05:00|13482.5|13472.5|13511.5|13501.5|13512.5|13502.5|13442.5|13432.5|15652
1651209000000|2022-04-29 05:10:00|13509.5|13499.5|13575.5|13565.5|13577.5|13567.5|13500.5|13490.5|25569
1651209300000|2022-04-29 05:15:00|13574.5|13564.5|13514.5|13504.5|13581.5|13571.5|13511.5|13501.5|14468
1651209600000|2022-04-29 05:20:00|13517.5|13507.5|13481.5|13471.5|13535.5|13525.5|13475.5|13465.5|10073
1651209900000|2022-04-29 05:25:00|13480.5|13470.5|13455.5|13445.5|13499.5|13489.5|13450.5|13440.5|8998
1651210200000|2022-04-29 05:30:00|13454.5|13444.5|13391.5|13381.5|13454.5|13444.5|13384.5|13374.5|10533
1651210500000|2022-04-29 05:35:00|13390.5|13380.5|13402.5|13392.5|13436.5|13426.5|13383.5|13373.5|10210
1651210800000|2022-04-29 05:40:00|13401.5|13391.5|13413.5|13403.5|13422.5|13412.5|13377.5|13367.5|7214
1651211100000|2022-04-29 05:45:00|13414.5|13404.5|13427.5|13417.5|13441.5|13431.5|13408.5|13398.5|5341
1651211400000|2022-04-29 05:50:00|13426.5|13416.5|13447.5|13437.5|13452.5|13442.5|13421.5|13411.5|4923
1651211700000|2022-04-29 05:55:00|13448.5|13438.5|13445.5|13435.5|13450.5|13440.5|13426.5|13416.5|4730
1651212000000|2022-04-29 06:00:00|13446.5|13436.5|13473.5|13463.5|13474.5|13464.5|13426.5|13416.5|3978
1651212300000|2022-04-29 06:05:00|13474.5|13464.5|13486.5|13476.5|13491.5|13481.5|13472.5|13462.5|3410
1651212600000|2022-04-29 06:10:00|13487.5|13477.5|13459.5|13449.5|13489.5|13479.5|13448.5|13438.5|4788
1651212900000|2022-04-29 06:15:00|13460.5|13450.5|13476.5|13466.5|13477.5|13467.5|13450.5|13440.5|3863
1651213200000|2022-04-29 06:20:00|13477.5|13467.5|13453.5|13443.5|13479.5|13469.5|13442.5|13432.5|3291
1651213500000|2022-04-29 06:25:00|13454.5|13444.5|13442.5|13432.5|13455.5|13445.5|13432.5|13422.5|5234
1651213800000|2022-04-29 06:30:00|13441.5|13431.5|13425.5|13415.5|13441.5|13431.5|13419.5|13409.5|5900
1651214100000|2022-04-29 06:35:00|13426.5|13416.5|13453.5|13443.5|13456.5|13446.5|13423.5|13413.5|4748
1651214400000|2022-04-29 06:40:00|13454.5|13444.5|13437.5|13427.5|13458.5|13448.5|13430.5|13420.5|3961
1651214700000|2022-04-29 06:45:00|13438.5|13428.5|13456.5|13446.5|13456.5|13446.5|13437.5|13427.5|3777
1651215000000|2022-04-29 06:50:00|13457.5|13447.5|13469.5|13459.5|13472.5|13462.5|13450.5|13440.5|6304
1651215300000|2022-04-29 06:55:00|13464.5|13454.5|13495.5|13485.5|13496.5|13486.5|13464.5|13454.5|7760
1651215600000|2022-04-29 07:00:00|13496.5|13484.5|13466.5|13455.5|13496.5|13484.5|13456.5|13444.5|3390
1651215900000|2022-04-29 07:05:00|13465.5|13454.5|13459.5|13448.5|13467.5|13455.5|13447.5|13436.5|1623
1651216200000|2022-04-29 07:10:00|13460.5|13449.5|13464.5|13453.5|13478.5|13466.5|13457.5|13446.5|1995
1651216500000|2022-04-29 07:15:00|13465.5|13454.5|13473.5|13461.5|13479.5|13467.5|13461.5|13450.5|838
1651216800000|2022-04-29 07:20:00|13474.5|13462.5|13476.5|13464.5|13482.5|13470.5|13471.5|13460.5|661
1651217100000|2022-04-29 07:25:00|13475.5|13463.5|13482.5|13471.5|13487.5|13475.5|13474.5|13462.5|1400
1651217400000|2022-04-29 07:30:00|13484.5|13472.5|13481.5|13469.5|13487.5|13476.5|13472.5|13460.5|1010
1651217700000|2022-04-29 07:35:00|13480.5|13468.5|13502.5|13491.5|13505.5|13494.5|13480.5|13468.5|1117
1651218000000|2022-04-29 07:40:00|13503.5|13490.5|13514.5|13503.5|13530.5|13519.5|13501.5|13490.5|1881
1651218300000|2022-04-29 07:45:00|13516.5|13504.5|13514.5|13503.5|13518.5|13507.5|13510.5|13498.5|865
1651218600000|2022-04-29 07:50:00|13515.5|13504.5|13499.5|13487.5|13516.5|13505.5|13499.5|13487.5|1790
1651218900000|2022-04-29 07:55:00|13498.5|13488.5|13487.5|13475.5|13500.5|13488.5|13480.5|13469.5|1833
1651219200000|2022-04-29 08:00:00|13489.5|13478.5|13464.5|13452.5|13500.5|13488.5|13463.5|13451.5|2992
1651219500000|2022-04-29 08:05:00|13467.5|13453.5|13469.5|13458.5|13473.5|13461.5|13460.5|13449.5|1884
1651219800000|2022-04-29 08:10:00|13470.5|13459.5|13462.5|13451.5|13482.5|13471.5|13462.5|13451.5|1634
1651220100000|2022-04-29 08:15:00|13463.5|13452.5|13454.5|13443.5|13464.5|13453.5|13447.5|13436.5|3303
1651220400000|2022-04-29 08:20:00|13453.5|13442.5|13446.5|13435.5|13462.5|13451.5|13445.5|13434.5|2539
1651220700000|2022-04-29 08:25:00|13447.5|13436.5|13454.5|13443.5|13459.5|13448.5|13445.5|13434.5|2100
1651221000000|2022-04-29 08:30:00|13472.2|13448.2|13459.9|13435.9|13473.9|13449.9|13459.6|13435.6|0
1651221300000|2022-04-29 08:35:00|13459.6|13435.6|13451.9|13427.9|13463.9|13439.9|13451.2|13427.2|3221
1651221600000|2022-04-29 08:40:00|13452.5|13428.5|13449.5|13425.5|13460.2|13436.2|13447.8|13423.8|0
1651221900000|2022-04-29 08:45:00|13449|13425|13462.1|13438.1|13463.8|13439.8|13447.2|13423.2|0
1651222200000|2022-04-29 08:50:00|13461.5|13437.5|13455.7|13431.7|13463.5|13439.5|13454.2|13430.2|0
1651222500000|2022-04-29 08:55:00|13455.4|13431.4|13454.5|13430.5|13456.8|13432.8|13449.4|13425.4|0
1651222800000|2022-04-29 09:00:00|13454.2|13430.2|13458.5|13447.5|13471.5|13454.5|13454.2|13430.2|536
1651223100000|2022-04-29 09:05:00|13459.5|13446.5|13451.5|13440.5|13459.5|13448.5|13446.5|13435.5|365
1651223400000|2022-04-29 09:10:00|13450.5|13439.5|13452.5|13441.5|13456.5|13445.5|13450.5|13438.5|235
1651223700000|2022-04-29 09:15:00|13451.5|13439.5|13458.5|13446.5|13460.5|13449.5|13450.5|13439.5|521
1651224000000|2022-04-29 09:20:00|13459.5|13447.5|13453.5|13442.5|13460.5|13449.5|13453.5|13442.5|468
1651224300000|2022-04-29 09:25:00|13452.5|13441.5|13443.5|13432.5|13454.5|13442.5|13440.5|13429.5|465
1651224600000|2022-04-29 09:30:00|13445.5|13433.5|13435.5|13423.5|13446.5|13435.5|13433.5|13422.5|281
1651224900000|2022-04-29 09:35:00|13434.5|13422.5|13437.5|13426.5|13440.5|13429.5|13427.5|13416.5|531
1651225200000|2022-04-29 09:40:00|13436.5|13425.5|13436.5|13424.5|13439.5|13428.5|13433.5|13421.5|149
1651225500000|2022-04-29 09:45:00|13435.5|13425.5|13439.5|13428.5|13440.5|13429.5|13434.5|13423.5|64
1651225800000|2022-04-29 09:50:00|13440.5|13429.5|13438.5|13426.5|13443.5|13432.5|13437.5|13425.5|124
1651226100000|2022-04-29 09:55:00|13437.5|13427.5|13443.5|13432.5|13443.5|13432.5|13434.5|13423.5|343
1651226400000|2022-04-29 10:00:00|13442.5|13431.5|13444.5|13433.5|13448.5|13436.5|13439.5|13428.5|245
1651226700000|2022-04-29 10:05:00|13445.5|13434.5|13446.5|13435.5|13446.5|13435.5|13442.5|13431.5|82
1651227000000|2022-04-29 10:10:00|13445.5|13434.5|13455.5|13444.5|13455.5|13444.5|13444.5|13432.5|322
1651227300000|2022-04-29 10:15:00|13454.5|13443.5|13454.5|13443.5|13459.5|13447.5|13451.5|13439.5|176
1651227600000|2022-04-29 10:20:00|13453.5|13442.5|13444.5|13433.5|13455.5|13444.5|13444.5|13433.5|160
1651227900000|2022-04-29 10:25:00|13445.5|13434.5|13436.5|13425.5|13445.5|13434.5|13436.5|13425.5|125
1651228200000|2022-04-29 10:30:00|13437.5|13426.5|13436.5|13425.5|13437.5|13426.5|13430.5|13419.5|169
1651228500000|2022-04-29 10:35:00|13437.5|13426.5|13431.5|13420.5|13437.5|13426.5|13431.5|13420.5|140
1651228800000|2022-04-29 10:40:00|13432.5|13421.5|13427.5|13416.5|13434.5|13423.5|13425.5|13414.5|388
1651229100000|2022-04-29 10:45:00|13428.5|13415.5|13430.5|13419.5|13432.5|13421.5|13427.5|13415.5|42
1651229400000|2022-04-29 10:50:00|13431.5|13418.5|13428.5|13417.5|13432.5|13421.5|13426.5|13414.5|226
1651229700000|2022-04-29 10:55:00|13429.5|13418.5|13427.5|13415.5|13429.5|13418.5|13420.5|13409.5|232
1651230000000|2022-04-29 11:00:00|13426.5|13414.5|13403.5|13391.5|13431.5|13420.5|13403.5|13391.5|879
1651230300000|2022-04-29 11:05:00|13402.5|13393.5|13421.5|13409.5|13423.5|13411.5|13402.5|13393.5|221
1651230600000|2022-04-29 11:10:00|13420.5|13408.5|13415.5|13404.5|13420.5|13408.5|13412.5|13401.5|341
1651230900000|2022-04-29 11:15:00|13414.5|13403.5|13421.5|13409.5|13421.5|13409.5|13412.5|13401.5|214
1651231200000|2022-04-29 11:20:00|13420.5|13410.5|13417.5|13406.5|13424.5|13413.5|13417.5|13406.5|105
1651231500000|2022-04-29 11:25:00|13418.5|13407.5|13417.5|13406.5|13420.5|13409.5|13414.5|13403.5|160
1651231800000|2022-04-29 11:30:00|13416.5|13405.5|13405.5|13394.5|13417.5|13406.5|13403.5|13392.5|604
1651232100000|2022-04-29 11:35:00|13406.5|13395.5|13402.5|13391.5|13408.5|13397.5|13401.5|13390.5|398
1651232400000|2022-04-29 11:40:00|13403.5|13392.5|13399.5|13388.5|13403.5|13392.5|13399.5|13387.5|328
1651232700000|2022-04-29 11:45:00|13398.5|13387.5|13393.5|13382.5|13401.5|13389.5|13393.5|13381.5|498
1651233000000|2022-04-29 11:50:00|13394.5|13380.5|13401.5|13390.5|13402.5|13391.5|13391.5|13379.5|389
1651233300000|2022-04-29 11:55:00|13402.5|13391.5|13403.5|13392.5|13406.5|13395.5|13401.5|13391.5|399
1651233600000|2022-04-29 12:00:00|13402.5|13390.5|13404.5|13393.5|13409.5|13398.5|13402.5|13390.5|380
1651233900000|2022-04-29 12:05:00|13405.5|13394.5|13407.5|13395.5|13408.5|13397.5|13403.5|13392.5|325
1651234200000|2022-04-29 12:10:00|13406.5|13394.5|13412.5|13401.5|13415.5|13404.5|13403.5|13392.5|436
1651234500000|2022-04-29 12:15:00|13413.5|13402.5|13406.5|13395.5|13414.5|13403.5|13405.5|13394.5|276
1651234800000|2022-04-29 12:20:00|13407.5|13396.5|13421.5|13410.5|13421.5|13410.5|13405.5|13394.5|370
1651235100000|2022-04-29 12:25:00|13420.5|13409.5|13440.5|13429.5|13440.5|13429.5|13420.5|13409.5|584
1651235400000|2022-04-29 12:30:00|13437.5|13428.5|13416.5|13405.5|13437.5|13428.5|13416.5|13405.5|336
1651235700000|2022-04-29 12:35:00|13417.5|13406.5|13421.5|13409.5|13423.5|13412.5|13408.5|13397.5|248
1651236000000|2022-04-29 12:40:00|13414.5|13410.5|13421.5|13409.5|13421.5|13410.5|13409.5|13398.5|520
1651236300000|2022-04-29 12:45:00|13420.5|13408.5|13411.5|13400.5|13420.5|13409.5|13411.5|13400.5|240
1651236600000|2022-04-29 12:50:00|13409.5|13398.5|13413.5|13401.5|13413.5|13402.5|13407.5|13396.5|107
1651236900000|2022-04-29 12:55:00|13414.5|13402.5|13407.5|13396.5|13418.5|13407.5|13407.5|13396.5|250
1651237200000|2022-04-29 13:00:00|13406.5|13395.5|13405.5|13394.5|13411.5|13400.5|13403.5|13392.5|207
1651237500000|2022-04-29 13:05:00|13404.5|13393.5|13406.5|13395.5|13409.5|13398.5|13403.5|13392.5|268
1651237800000|2022-04-29 13:10:00|13407.5|13394.5|13396.5|13384.5|13408.5|13397.5|13393.5|13382.5|543
1651238100000|2022-04-29 13:15:00|13395.5|13385.5|13395.5|13383.5|13403.5|13391.5|13389.5|13377.5|730
1651238400000|2022-04-29 13:20:00|13394.5|13382.5|13401.5|13390.5|13409.5|13398.5|13393.5|13381.5|178
1651238700000|2022-04-29 13:25:00|13400.5|13389.5|13392.5|13381.5|13401.5|13389.5|13391.5|13380.5|177
1651239000000|2022-04-29 13:30:00|13393.5|13380.5|13422.5|13411.5|13427.5|13416.5|13382.5|13371.5|1219
1651239300000|2022-04-29 13:35:00|13420.5|13409.5|13403.5|13391.5|13426.5|13415.5|13395.5|13384.5|1182
1651239600000|2022-04-29 13:40:00|13404.5|13392.5|13379.5|13368.5|13410.5|13399.5|13377.5|13366.5|851
1651239900000|2022-04-29 13:45:00|13380.5|13369.5|13394.5|13382.5|13397.5|13386.5|13370.5|13358.5|552
1651240200000|2022-04-29 13:50:00|13393.5|13384.5|13404.5|13393.5|13406.5|13395.5|13389.5|13377.5|314
1651240500000|2022-04-29 13:55:00|13403.5|13392.5|13426.5|13415.5|13447.5|13435.5|13403.5|13392.5|1012
1651240800000|2022-04-29 14:00:00|13428.5|13416.5|13433.5|13421.5|13443.5|13431.5|13425.5|13413.5|1108
1651241100000|2022-04-29 14:05:00|13434.5|13422.5|13434.5|13422.5|13434.5|13423.5|13415.5|13403.5|474
1651241400000|2022-04-29 14:10:00|13435.5|13423.5|13430.5|13418.5|13439.5|13427.5|13424.5|13413.5|497
1651241700000|2022-04-29 14:15:00|13429.5|13417.5|13416.5|13404.5|13437.5|13426.5|13407.5|13396.5|585
1651242000000|2022-04-29 14:20:00|13415.5|13403.5|13412.5|13401.5|13424.5|13413.5|13408.5|13397.5|328
1651242300000|2022-04-29 14:25:00|13414.5|13400.5|13398.5|13386.5|13416.5|13405.5|13397.5|13385.5|189
1651242600000|2022-04-29 14:30:00|13399.5|13387.5|13402.5|13391.5|13407.5|13396.5|13392.5|13380.5|293
1651242900000|2022-04-29 14:35:00|13403.5|13392.5|13390.5|13378.5|13403.5|13392.5|13389.5|13377.5|400
1651243200000|2022-04-29 14:40:00|13389.5|13377.5|13395.5|13384.5|13399.5|13388.5|13386.5|13375.5|253
1651243500000|2022-04-29 14:45:00|13394.5|13383.5|13393.5|13382.5|13399.5|13388.5|13389.5|13377.5|273
1651243800000|2022-04-29 14:50:00|13392.5|13381.5|13388.5|13377.5|13395.5|13384.5|13378.5|13367.5|296
1651244100000|2022-04-29 14:55:00|13389.5|13376.5|13391.5|13380.5|13393.5|13382.5|13381.5|13369.5|215
1651244400000|2022-04-29 15:00:00|13389.5|13379.5|13385.5|13374.5|13391.5|13379.5|13376.5|13365.5|231
1651244700000|2022-04-29 15:05:00|13384.5|13373.5|13374.5|13362.5|13389.5|13377.5|13372.5|13360.5|336
1651245000000|2022-04-29 15:10:00|13375.5|13363.5|13380.5|13369.5|13383.5|13372.5|13369.5|13358.5|264
1651245300000|2022-04-29 15:15:00|13379.5|13368.5|13383.5|13371.5|13385.5|13374.5|13375.5|13364.5|164
1651245600000|2022-04-29 15:20:00|13382.5|13372.5|13385.5|13373.5|13388.5|13377.5|13375.5|13364.5|222
1651245900000|2022-04-29 15:25:00|13386.5|13374.5|13382.5|13371.5|13388.5|13377.5|13377.5|13366.5|242
1651246200000|2022-04-29 15:30:00|13381.5|13370.5|13389.5|13377.5|13396.5|13385.5|13376.5|13365.5|222
1651246500000|2022-04-29 15:35:00|13388.5|13376.5|13393.5|13382.5|13396.5|13384.5|13388.5|13376.5|161
1651246800000|2022-04-29 15:40:00|13392.5|13381.5|13404.5|13392.5|13404.5|13393.5|13391.5|13380.5|202
1651247100000|2022-04-29 15:45:00|13403.5|13393.5|13405.5|13393.5|13410.5|13399.5|13396.5|13385.5|267
1651247400000|2022-04-29 15:50:00|13404.5|13394.5|13395.5|13384.5|13405.5|13394.5|13394.5|13383.5|244
1651247700000|2022-04-29 15:55:00|13396.5|13382.5|13383.5|13372.5|13396.5|13384.5|13383.5|13372.5|390
1651248000000|2022-04-29 16:00:00|13382.5|13371.5|13374.5|13363.5|13385.5|13374.5|13372.5|13360.5|402
1651248300000|2022-04-29 16:05:00|13375.5|13364.5|13376.5|13365.5|13380.5|13369.5|13373.5|13362.5|297
1651248600000|2022-04-29 16:10:00|13375.5|13364.5|13381.5|13369.5|13381.5|13370.5|13374.5|13362.5|272
1651248900000|2022-04-29 16:15:00|13380.5|13368.5|13373.5|13361.5|13380.5|13368.5|13368.5|13357.5|562
1651249200000|2022-04-29 16:20:00|13374.5|13362.5|13373.5|13361.5|13376.5|13365.5|13368.5|13357.5|134
1651249500000|2022-04-29 16:25:00|13372.5|13360.5|13361.5|13350.5|13373.5|13361.5|13361.5|13350.5|430
1651249800000|2022-04-29 16:30:00|13362.5|13349.5|13365.5|13353.5|13365.5|13354.5|13357.5|13346.5|289
1651250100000|2022-04-29 16:35:00|13366.5|13354.5|13365.5|13354.5|13370.5|13358.5|13360.5|13349.5|244
1651250400000|2022-04-29 16:40:00|13366.5|13355.5|13361.5|13349.5|13368.5|13357.5|13358.5|13347.5|351
1651250700000|2022-04-29 16:45:00|13362.5|13350.5|13367.5|13355.5|13369.5|13358.5|13361.5|13349.5|137
1651251000000|2022-04-29 16:50:00|13366.5|13354.5|13358.5|13347.5|13366.5|13355.5|13356.5|13345.5|247
1651251300000|2022-04-29 16:55:00|13359.5|13348.5|13365.5|13353.5|13365.5|13353.5|13358.5|13347.5|226
1651251600000|2022-04-29 17:00:00|13364.5|13352.5|13366.5|13355.5|13371.5|13359.5|13360.5|13348.5|311
1651251900000|2022-04-29 17:05:00|13367.5|13356.5|13359.5|13347.5|13367.5|13356.5|13357.5|13346.5|305
1651252200000|2022-04-29 17:10:00|13358.5|13346.5|13365.5|13353.5|13365.5|13354.5|13356.5|13344.5|381
1651252500000|2022-04-29 17:15:00|13366.5|13354.5|13365.5|13353.5|13366.5|13355.5|13361.5|13349.5|241
1651252800000|2022-04-29 17:20:00|13364.5|13352.5|13371.5|13359.5|13371.5|13359.5|13361.5|13350.5|257
1651253100000|2022-04-29 17:25:00|13370.5|13360.5|13374.5|13363.5|13377.5|13366.5|13370.5|13359.5|217
1651253400000|2022-04-29 17:30:00|13375.5|13364.5|13378.5|13366.5|13383.5|13372.5|13375.5|13363.5|203
1651253700000|2022-04-29 17:35:00|13377.5|13365.5|13372.5|13361.5|13384.5|13373.5|13372.5|13361.5|182
1651254000000|2022-04-29 17:40:00|13373.5|13360.5|13365.5|13354.5|13374.5|13363.5|13364.5|13352.5|170
1651254300000|2022-04-29 17:45:00|13366.5|13355.5|13364.5|13353.5|13366.5|13355.5|13360.5|13349.5|109
1651254600000|2022-04-29 17:50:00|13365.5|13354.5|13368.5|13357.5|13369.5|13358.5|13363.5|13352.5|235
1651254900000|2022-04-29 17:55:00|13367.5|13356.5|13367.5|13356.5|13370.5|13359.5|13364.5|13353.5|224
1651255200000|2022-04-29 18:00:00|13368.5|13355.5|13364.5|13352.5|13368.5|13355.5|13359.5|13348.5|202
1651255500000|2022-04-29 18:05:00|13363.5|13353.5|13358.5|13346.5|13363.5|13353.5|13357.5|13346.5|355
1651255800000|2022-04-29 18:10:00|13357.5|13347.5|13361.5|13349.5|13362.5|13351.5|13354.5|13343.5|215
1651256100000|2022-04-29 18:15:00|13362.5|13350.5|13364.5|13353.5|13370.5|13359.5|13360.5|13349.5|201
1651256400000|2022-04-29 18:20:00|13365.5|13352.5|13357.5|13346.5|13365.5|13353.5|13356.5|13345.5|138
1651256700000|2022-04-29 18:25:00|13358.5|13347.5|13363.5|13351.5|13363.5|13352.5|13357.5|13346.5|178
1651257000000|2022-04-29 18:30:00|13362.5|13350.5|13363.5|13352.5|13367.5|13356.5|13359.5|13347.5|180
1651257300000|2022-04-29 18:35:00|13364.5|13351.5|13356.5|13345.5|13365.5|13354.5|13355.5|13344.5|179
1651257600000|2022-04-29 18:40:00|13355.5|13344.5|13360|13350|13360.5|13350|13354.5|13342.5|180
1651257900000|2022-04-29 18:45:00|13359.5|13349.5|13351|13341|13360|13350|13350|13340|220
1651258200000|2022-04-29 18:50:00|13350.5|13340.5|13351|13341|13355|13345|13348|13338|225
1651258500000|2022-04-29 18:55:00|13350.5|13340.5|13358|13348|13360|13350|13348.5|13338.5|331
1651258800000|2022-04-29 19:00:00|13357.5|13347.5|13355.5|13345.5|13359|13349|13349|13339|186
1651259100000|2022-04-29 19:05:00|13355|13345|13348.5|13338.5|13355.5|13345.5|13346|13336|140
1651259400000|2022-04-29 19:10:00|13349|13339|13345|13335|13351|13341|13343.5|13333.5|210
1651259700000|2022-04-29 19:15:00|13344|13334|13353.5|13343.5|13354.5|13344.5|13344|13334|160
1651260000000|2022-04-29 19:20:00|13354|13344|13352|13342|13356|13346|13348.5|13338.5|274
1651260300000|2022-04-29 19:25:00|13351.5|13341.5|13345.5|13335.5|13357|13347|13345|13335|214
1651260600000|2022-04-29 19:30:00|13346|13336|13349.5|13339.5|13353|13343|13342.5|13332.5|564
1651260900000|2022-04-29 19:35:00|13349|13339|13348|13338|13352.5|13342.5|13344.5|13334.5|267
1651261200000|2022-04-29 19:40:00|13347.5|13337.5|13343|13333|13352.5|13342.5|13342.5|13332.5|229
1651261500000|2022-04-29 19:45:00|13343.5|13333.5|13330.5|13320.5|13346|13336|13324|13314|1271
1651261800000|2022-04-29 19:50:00|13330|13320|13329.5|13319.5|13334.5|13324.5|13322.5|13312.5|320
1651262100000|2022-04-29 19:55:00|13329|13319|13330.5|13320.5|13337|13327|13319|13309|494
1651262400000|2022-04-29 20:00:00|13329.5|13319.5|13337.5|13327.5|13340|13330|13329|13319|219
1651262700000|2022-04-29 20:05:00|13338|13328|13342.5|13332.5|13343|13333|13337.5|13327.5|118
1651263000000|2022-04-29 20:10:00|13343|13333|13332|13322|13343|13333|13332|13322|575
1651263300000|2022-04-29 20:15:00|13330|13320|13329.5|13319.5|13332.5|13322.5|13328.5|13318.5|86
1651263600000|2022-04-29 20:20:00|13329|13319|13327.5|13317.5|13331.5|13321.5|13325|13315|83
1651263900000|2022-04-29 20:25:00|13328.5|13318.5|13328|13318|13329.5|13319.5|13328|13318|22
1651264200000|2022-04-29 20:30:00|13327.5|13317.5|13332|13322|13332|13322|13327.5|13317.5|63
1651264500000|2022-04-29 20:35:00|13331|13321|13331.5|13321.5|13331.5|13321.5|13330|13320|7
1651264800000|2022-04-29 20:40:00|13332|13322|13329.5|13319.5|13333|13323|13329.5|13319.5|48
1651265100000|2022-04-29 20:45:00|13330|13320|13324.5|13314.5|13330.5|13320.5|13324.5|13314.5|125
1651265400000|2022-04-29 20:50:00|13325|13315|13323|13313|13326.5|13316.5|13322.5|13312.5|22
1651265700000|2022-04-29 20:55:00|13323.5|13313.5|13325.5|13315.5|13325.5|13315.5|13319|13309|164
1651442400000|2022-05-01 22:00:00|13344.3|13320.3|13356.6|13332.6|13358.9|13334.9|13344.3|13320.3|0
1651442700000|2022-05-01 22:05:00|13356.3|13332.3|13348.4|13324.4|13358.2|13334.2|13340.3|13316.3|0
1651443000000|2022-05-01 22:10:00|13348.6|13324.6|13335.9|13311.9|13352.2|13328.2|13335.9|13311.9|0
1651443300000|2022-05-01 22:15:00|13336.2|13312.2|13333|13309|13338.1|13314.1|13328.8|13304.8|0
1651443600000|2022-05-01 22:20:00|13333.3|13309.3|13290.1|13266.1|13334.9|13310.9|13287.2|13263.2|0
1651443900000|2022-05-01 22:25:00|13289.8|13265.8|13268.5|13244.5|13293|13269|13266.6|13242.6|0
1651444200000|2022-05-01 22:30:00|13267.9|13243.9|13267.3|13243.3|13280.8|13256.8|13261.4|13237.4|0
1651444500000|2022-05-01 22:35:00|13266.4|13242.4|13274.4|13250.4|13278.7|13254.7|13261.6|13237.6|0
1651444800000|2022-05-01 22:40:00|13273.8|13249.8|13280.1|13256.1|13280.8|13256.8|13270.5|13246.5|0
1651445100000|2022-05-01 22:45:00|13279.5|13255.5|13301.9|13277.9|13301.9|13277.9|13279.5|13255.5|0
1651445400000|2022-05-01 22:50:00|13301.6|13277.6|13312.9|13288.9|13316.5|13292.5|13300.9|13276.9|0
1651445700000|2022-05-01 22:55:00|13313.2|13289.2|13306.2|13282.2|13314.8|13290.8|13304.3|13280.3|0
1651446000000|2022-05-01 23:00:00|13307.3|13283.3|13312.3|13288.3|13313.9|13289.9|13306.8|13282.8|0
1651446300000|2022-05-01 23:05:00|13312|13288|13318.6|13294.6|13319.2|13295.2|13310.4|13286.4|0
1651446600000|2022-05-01 23:10:00|13319.1|13295.1|13320.2|13296.2|13324.8|13300.8|13317.7|13293.7|0
1651446900000|2022-05-01 23:15:00|13320.7|13296.7|13321.8|13297.8|13326|13302|13318.9|13294.9|0
1651447200000|2022-05-01 23:20:00|13322.1|13298.1|13324.9|13300.9|13331.4|13307.4|13321.8|13297.8|0
1651447500000|2022-05-01 23:25:00|13325.2|13301.2|13319.3|13295.3|13325.9|13301.9|13319|13295|0
1651447800000|2022-05-01 23:30:00|13319.6|13295.6|13301.8|13277.8|13319.9|13295.9|13299.2|13275.2|0
1651448100000|2022-05-01 23:35:00|13301.2|13277.2|13298.2|13274.2|13307.6|13283.6|13290.2|13266.2|0
1651448400000|2022-05-01 23:40:00|13298.5|13274.5|13282.4|13258.4|13298.9|13274.9|13278.9|13254.9|0
1651448700000|2022-05-01 23:45:00|13281.9|13257.9|13278.2|13254.2|13286.3|13262.3|13271.8|13247.8|0
1651449000000|2022-05-01 23:50:00|13278.8|13254.8|13298.5|13274.5|13304|13280|13278.5|13254.5|0
1651449300000|2022-05-01 23:55:00|13298.8|13274.8|13295.3|13271.3|13306.2|13282.2|13291.1|13267.1|0
1651449600000|2022-05-02 00:00:00|13295.6|13271.6|13302.1|13278.1|13306|13282|13294.3|13270.3|0
1651449900000|2022-05-02 00:05:00|13301.8|13277.8|13308.4|13284.4|13316.2|13292.2|13299.5|13275.5|0
1651450200000|2022-05-02 00:10:00|13308.7|13284.7|13300|13276|13310.3|13286.3|13298.4|13274.4|0
1651450500000|2022-05-02 00:15:00|13300.6|13276.6|13285.9|13261.9|13307.7|13283.7|13284.4|13260.4|0
1651450800000|2022-05-02 00:20:00|13285.3|13261.3|13295.3|13271.3|13299.1|13275.1|13281.5|13257.5|0
1651451100000|2022-05-02 00:25:00|13295|13271|13287.5|13263.5|13297.6|13273.6|13285.9|13261.9|0
1651451400000|2022-05-02 00:30:00|13287.8|13263.8|13292.8|13268.8|13295.1|13271.1|13281.2|13257.2|0
1651451700000|2022-05-02 00:35:00|13293.1|13269.1|13292.7|13268.7|13295.9|13271.9|13282.6|13258.6|0
1651452000000|2022-05-02 00:40:00|13293|13269|13300.8|13276.8|13304.9|13280.9|13291.6|13267.6|0
1651452300000|2022-05-02 00:45:00|13301.1|13277.1|13314.8|13290.8|13315.1|13291.1|13297.4|13273.4|0
1651452600000|2022-05-02 00:50:00|13313.9|13289.9|13322.7|13298.7|13324.4|13300.4|13312.8|13288.8|0
1651452900000|2022-05-02 00:55:00|13322.9|13298.9|13347.8|13323.8|13348.4|13324.4|13322.9|13298.9|0
1651453200000|2022-05-02 01:00:00|13347.5|13323.5|13230.5|13220.5|13347.5|13323.5|13229|13219|2769
1651453500000|2022-05-02 01:05:00|13231|13221|13208|13198|13237|13227|13188|13178|2687
1651453800000|2022-05-02 01:10:00|13207.5|13197.5|13191|13181|13208.5|13198.5|13190|13180|1549
1651454100000|2022-05-02 01:15:00|13192|13182|13181.5|13171.5|13223|13213|13178.5|13168.5|1755
1651454400000|2022-05-02 01:20:00|13182|13172|13196.5|13186.5|13220.5|13210.5|13181.5|13171.5|1388
1651454700000|2022-05-02 01:25:00|13197|13187|13208.8|13198.8|13210.3|13200.3|13193|13183|587
1651455000000|2022-05-02 01:30:00|13209.3|13199.3|13189.8|13179.8|13211.8|13201.8|13161.8|13151.8|3255
1651455300000|2022-05-02 01:35:00|13190.3|13180.3|13166.8|13156.8|13193.3|13183.3|13165.3|13155.3|1635
1651455600000|2022-05-02 01:40:00|13169.3|13159.3|13160.3|13150.3|13173.8|13163.8|13158.3|13148.3|1614
1651455900000|2022-05-02 01:45:00|13158.8|13148.8|13170.8|13160.8|13182.8|13172.8|13155.8|13145.8|776
1651456200000|2022-05-02 01:50:00|13169.8|13159.8|13159.8|13149.8|13169.8|13159.8|13148.8|13138.8|1229
1651456500000|2022-05-02 01:55:00|13157.8|13147.8|13126.8|13116.8|13157.8|13147.8|13122.8|13112.8|2195
1651456800000|2022-05-02 02:00:00|13129.8|13119.8|13120.8|13110.8|13129.8|13119.8|13118.8|13108.8|784
1651457100000|2022-05-02 02:05:00|13118.8|13108.8|13091.8|13081.8|13124.8|13114.8|13077.8|13067.8|3196
1651457400000|2022-05-02 02:10:00|13092.8|13082.8|13112.8|13102.8|13117.8|13107.8|13080.8|13070.8|1432
1651457700000|2022-05-02 02:15:00|13111.8|13101.8|13111.8|13101.8|13116.8|13106.8|13096.8|13086.8|919
1651458000000|2022-05-02 02:20:00|13113.8|13103.8|13118.8|13108.8|13120.8|13110.8|13099.8|13089.8|657
1651458300000|2022-05-02 02:25:00|13117.8|13107.8|13143.8|13133.8|13152.8|13142.8|13116.8|13106.8|877
1651458600000|2022-05-02 02:30:00|13141.8|13131.8|13182.8|13172.8|13183.8|13173.8|13141.8|13131.8|1195
1651458900000|2022-05-02 02:35:00|13181.8|13171.8|13173.8|13163.8|13186.8|13176.8|13171.8|13161.8|451
1651459200000|2022-05-02 02:40:00|13175.8|13165.8|13171.8|13161.8|13177.8|13167.8|13164.8|13154.8|419
1651459500000|2022-05-02 02:45:00|13172.8|13162.8|13162.8|13152.8|13172.8|13162.8|13158.8|13148.8|383
1651459800000|2022-05-02 02:50:00|13164.8|13154.8|13159.8|13149.8|13169.8|13159.8|13158.8|13148.8|194
1651460100000|2022-05-02 02:55:00|13160.8|13150.8|13155.8|13145.8|13165.8|13155.8|13154.8|13144.8|251
1651460400000|2022-05-02 03:00:00|13157.8|13147.8|13190.8|13180.8|13198.8|13188.8|13154.8|13144.8|744
1651460700000|2022-05-02 03:05:00|13191.8|13181.8|13194.8|13184.8|13197.8|13187.8|13189.8|13179.8|580
1651461000000|2022-05-02 03:10:00|13195.8|13185.8|13193.8|13183.8|13198.8|13188.8|13190.8|13180.8|313
1651461300000|2022-05-02 03:15:00|13194.8|13184.8|13206.8|13196.8|13207.8|13197.8|13194.8|13184.8|278
1651461600000|2022-05-02 03:20:00|13207.8|13197.8|13207.8|13197.8|13215.8|13205.8|13205.8|13195.8|687
1651461900000|2022-05-02 03:25:00|13208.8|13198.8|13198.8|13188.8|13208.8|13198.8|13195.8|13185.8|255
1651462200000|2022-05-02 03:30:00|13197.8|13187.8|13198.8|13188.8|13204.8|13194.8|13195.8|13185.8|152
1651462500000|2022-05-02 03:35:00|13197.8|13187.8|13200.8|13190.8|13201.8|13191.8|13197.8|13187.8|166
1651462800000|2022-05-02 03:40:00|13199.8|13189.8|13199.8|13189.8|13202.8|13192.8|13197.8|13187.8|111
1651463100000|2022-05-02 03:45:00|13200.8|13190.8|13207.8|13197.8|13208.8|13198.8|13198.8|13188.8|252
1651463400000|2022-05-02 03:50:00|13206.8|13196.8|13215.8|13205.8|13215.8|13205.8|13206.8|13196.8|239
1651463700000|2022-05-02 03:55:00|13214.8|13204.8|13210.8|13200.8|13217.8|13207.8|13208.8|13198.8|265
1651464000000|2022-05-02 04:00:00|13209.8|13199.8|13205.8|13195.8|13210.8|13200.8|13203.8|13193.8|191
1651464300000|2022-05-02 04:05:00|13204.8|13194.8|13211.8|13201.8|13213.8|13203.8|13204.8|13194.8|176
1651464600000|2022-05-02 04:10:00|13212.8|13202.8|13212.8|13202.8|13217.8|13207.8|13212.8|13202.8|161
1651464900000|2022-05-02 04:15:00|13213.8|13203.8|13210.8|13200.8|13213.8|13203.8|13208.8|13198.8|52
1651465200000|2022-05-02 04:20:00|13212.8|13202.8|13207.8|13197.8|13212.8|13202.8|13205.8|13195.8|204
1651465500000|2022-05-02 04:25:00|13209.8|13199.8|13205.8|13195.8|13210.8|13200.8|13204.8|13194.8|50
1651465800000|2022-05-02 04:30:00|13204.8|13194.8|13207.8|13197.8|13207.8|13197.8|13202.8|13192.8|188
1651466100000|2022-05-02 04:35:00|13206.8|13196.8|13210.8|13200.8|13212.8|13202.8|13204.8|13194.8|187
1651466400000|2022-05-02 04:40:00|13209.8|13199.8|13220.8|13210.8|13223.8|13213.8|13209.8|13199.8|590
1651466700000|2022-05-02 04:45:00|13219.8|13209.8|13219.8|13209.8|13223.8|13213.8|13218.8|13208.8|131
1651467000000|2022-05-02 04:50:00|13220.8|13210.8|13221.8|13211.8|13223.8|13213.8|13220.8|13210.8|75
1651467300000|2022-05-02 04:55:00|13222.8|13212.8|13221.8|13211.8|13225.8|13215.8|13220.8|13210.8|159
1651467600000|2022-05-02 05:00:00|13220.8|13210.8|13239.8|13229.8|13239.8|13229.8|13219.8|13209.8|997
1651467900000|2022-05-02 05:05:00|13240.8|13230.8|13253.8|13243.8|13277.8|13267.8|13239.8|13229.8|3306
1651468200000|2022-05-02 05:10:00|13255.8|13245.8|13256.8|13246.8|13265.8|13255.8|13247.8|13237.8|1101
1651468500000|2022-05-02 05:15:00|13257.8|13247.8|13246.8|13236.8|13262.8|13252.8|13241.8|13231.8|776
1651468800000|2022-05-02 05:20:00|13248.8|13238.8|13246.8|13236.8|13250.8|13240.8|13236.8|13226.8|794
1651469100000|2022-05-02 05:25:00|13245.8|13235.8|13243.8|13233.8|13246.8|13236.8|13236.8|13226.8|315
1651469400000|2022-05-02 05:30:00|13242.8|13232.8|13263.8|13253.8|13264.8|13254.8|13239.8|13229.8|562
1651469700000|2022-05-02 05:35:00|13262.8|13252.8|13262.8|13252.8|13262.8|13252.8|13257.8|13247.8|177
1651470000000|2022-05-02 05:40:00|13261.8|13251.8|13256.8|13246.8|13264.8|13254.8|13256.8|13246.8|305
1651470300000|2022-05-02 05:45:00|13255.8|13245.8|13247.8|13237.8|13259.8|13249.8|13247.8|13237.8|557
1651470600000|2022-05-02 05:50:00|13246.8|13236.8|13255.8|13245.8|13257.8|13247.8|13245.8|13235.8|203
1651470900000|2022-05-02 05:55:00|13254.8|13244.8|13236.8|13226.8|13254.8|13244.8|13232.8|13222.8|581
1651471200000|2022-05-02 06:00:00|13239.8|13229.8|13259.8|13249.8|13261.8|13251.8|13238.8|13228.8|573
1651471500000|2022-05-02 06:05:00|13257.8|13247.8|13251.8|13241.8|13260.8|13250.8|13251.8|13241.8|175
1651471800000|2022-05-02 06:10:00|13250.8|13240.8|13256.8|13246.8|13257.8|13247.8|13247.8|13237.8|164
1651472100000|2022-05-02 06:15:00|13255.8|13245.8|13259.8|13249.8|13260.8|13250.8|13249.8|13239.8|131
1651472400000|2022-05-02 06:20:00|13260.8|13250.8|13255.8|13245.8|13260.8|13250.8|13254.8|13244.8|198
1651472700000|2022-05-02 06:25:00|13254.8|13244.8|13265.8|13255.8|13265.8|13255.8|13253.8|13243.8|205
1651473000000|2022-05-02 06:30:00|13266.8|13256.8|13271.8|13261.8|13272.8|13262.8|13265.8|13255.8|611
1651473300000|2022-05-02 06:35:00|13272.8|13262.8|13279.8|13269.8|13280.8|13270.8|13271.8|13261.8|434
1651473600000|2022-05-02 06:40:00|13280.8|13270.8|13278.8|13268.8|13281.8|13271.8|13276.8|13266.8|372
1651473900000|2022-05-02 06:45:00|13277.8|13267.8|13268.8|13258.8|13277.8|13267.8|13268.8|13258.8|297
1651474200000|2022-05-02 06:50:00|13267.8|13257.8|13269.8|13259.8|13272.8|13262.8|13267.8|13257.8|176
1651474500000|2022-05-02 06:55:00|13270.8|13260.8|13283.8|13273.8|13285.8|13275.8|13267.8|13257.8|933
1651474800000|2022-05-02 07:00:00|13284.8|13272.8|13283.8|13272.8|13284.8|13273.8|13272.8|13260.8|345
1651475100000|2022-05-02 07:05:00|13282.8|13271.8|13286.8|13275.8|13295.8|13284.8|13281.8|13270.8|598
1651475400000|2022-05-02 07:10:00|13287.8|13274.8|13291.8|13279.8|13291.8|13279.8|13278.8|13267.8|213
1651475700000|2022-05-02 07:15:00|13290.8|13278.8|13286.8|13274.8|13300.8|13289.8|13284.8|13273.8|422
1651476000000|2022-05-02 07:20:00|13285.8|13275.8|13276.8|13265.8|13286.8|13275.8|13275.8|13264.8|306
1651476300000|2022-05-02 07:25:00|13275.8|13264.8|13292.8|13280.8|13293.8|13281.8|13273.8|13261.8|302
1651476600000|2022-05-02 07:30:00|13291.8|13279.8|13291.8|13279.8|13292.8|13281.8|13279.8|13268.8|347
1651476900000|2022-05-02 07:35:00|13290.8|13278.8|13297.8|13285.8|13297.8|13286.8|13288.8|13277.8|256
1651477200000|2022-05-02 07:40:00|13296.8|13284.8|13300.8|13288.8|13304.8|13293.8|13288.8|13277.8|488
1651477500000|2022-05-02 07:45:00|13299.8|13287.8|13296.8|13284.8|13302.8|13290.8|13293.8|13282.8|329
1651477800000|2022-05-02 07:50:00|13295.8|13283.8|13301.8|13289.8|13306.8|13295.8|13295.8|13283.8|476
1651478100000|2022-05-02 07:55:00|13302.8|13290.8|13275.8|13264.8|13306.8|13294.8|13254.8|13243.8|706
1651478400000|2022-05-02 08:00:00|13274.8|13263.8|13291.8|13279.8|13297.8|13286.8|13271.8|13260.8|640
1651478700000|2022-05-02 08:05:00|13290.8|13277.8|13293.8|13281.8|13293.8|13282.8|13283.8|13271.8|204
1651479000000|2022-05-02 08:10:00|13292.8|13280.8|13285.8|13273.8|13297.8|13286.8|13285.8|13273.8|187
1651479300000|2022-05-02 08:15:00|13284.8|13274.8|13280.8|13268.8|13285.8|13274.8|13279.8|13268.8|179
1651479600000|2022-05-02 08:20:00|13279.8|13269.8|13276.8|13265.8|13286.8|13274.8|13276.8|13265.8|431
1651479900000|2022-05-02 08:25:00|13277.8|13264.8|13285.8|13271.8|13296.8|13284.8|13275.8|13264.8|351
1651480200000|2022-05-02 08:30:00|13289.8|13265.8|13272.9|13248.9|13291.3|13267.3|13271.5|13247.5|0
1651480500000|2022-05-02 08:35:00|13273.1|13249.1|13283.6|13259.6|13283.6|13259.6|13271.1|13247.1|229
1651480800000|2022-05-02 08:40:00|13284.4|13260.4|13283.7|13259.7|13295|13271|13273.2|13249.2|0
1651481100000|2022-05-02 08:45:00|13283.6|13259.6|13280.9|13256.9|13285.4|13261.4|13275.7|13251.7|0
1651481400000|2022-05-02 08:50:00|13281.7|13257.7|13263.1|13239.1|13281.7|13257.7|13261.3|13237.3|0
1651481700000|2022-05-02 08:55:00|13262.8|13238.8|13279.1|13255.1|13281.4|13257.4|13257.4|13233.4|0
1651482000000|2022-05-02 09:00:00|13288.8|13275.8|13272.8|13260.8|13288.8|13276.8|13271.8|13260.8|451
1651482300000|2022-05-02 09:05:00|13273.8|13261.8|13279.8|13267.8|13283.8|13271.8|13269.8|13257.8|167
1651482600000|2022-05-02 09:10:00|13280.8|13268.8|13279.8|13268.8|13285.8|13274.8|13279.8|13268.8|69
1651482900000|2022-05-02 09:15:00|13280.8|13269.8|13282.8|13271.8|13287.8|13276.8|13279.8|13269.8|205
1651483200000|2022-05-02 09:20:00|13283.8|13270.8|13292.8|13281.8|13292.8|13281.8|13282.8|13270.8|97
1651483500000|2022-05-02 09:25:00|13293.8|13280.8|13292.8|13280.8|13295.8|13284.8|13288.8|13277.8|57
1651483800000|2022-05-02 09:30:00|13293.8|13281.8|13299.8|13288.8|13300.8|13289.8|13290.8|13279.8|126
1651484100000|2022-05-02 09:35:00|13300.8|13287.8|13304.8|13292.8|13304.8|13292.8|13294.8|13283.8|129
1651484400000|2022-05-02 09:40:00|13303.8|13291.8|13295.8|13284.8|13304.8|13292.8|13295.8|13284.8|54
1651484700000|2022-05-02 09:45:00|13296.8|13285.8|13300.8|13288.8|13300.8|13289.8|13295.8|13283.8|68
1651485000000|2022-05-02 09:50:00|13299.8|13287.8|13299.8|13288.8|13302.8|13291.8|13299.8|13287.8|19
1651485300000|2022-05-02 09:55:00|13298.8|13287.8|13292.8|13280.8|13299.8|13287.8|13292.8|13280.8|22
1651485600000|2022-05-02 10:00:00|13290.8|13279.8|13288.8|13276.8|13292.8|13281.8|13287.8|13276.8|32
1651485900000|2022-05-02 10:05:00|13289.8|13277.8|13289.8|13278.8|13290.8|13278.8|13286.8|13275.8|30
1651486200000|2022-05-02 10:10:00|13290.8|13279.8|13289.8|13277.8|13296.8|13285.8|13285.8|13274.8|43
1651486500000|2022-05-02 10:15:00|13288.8|13276.8|13289.8|13277.8|13293.8|13282.8|13288.8|13276.8|33
1651486800000|2022-05-02 10:20:00|13288.8|13276.8|13287.8|13276.8|13290.8|13279.8|13287.8|13276.8|6
1651487100000|2022-05-02 10:25:00|13286.8|13275.8|13289.8|13277.8|13291.8|13279.8|13286.8|13275.8|13
1651487400000|2022-05-02 10:30:00|13288.8|13278.8|13293.8|13281.8|13293.8|13282.8|13287.8|13276.8|9
1651487700000|2022-05-02 10:35:00|13292.8|13282.8|13292.8|13280.8|13294.8|13283.8|13291.8|13280.8|7
1651488000000|2022-05-02 10:40:00|13291.8|13279.8|13288.8|13277.8|13293.8|13282.8|13286.8|13274.8|15
1651488300000|2022-05-02 10:45:00|13289.8|13276.8|13289.8|13277.8|13289.8|13278.8|13284.8|13273.8|19
1651488600000|2022-05-02 10:50:00|13288.8|13276.8|13290.8|13278.8|13291.8|13280.8|13287.8|13276.8|6
1651488900000|2022-05-02 10:55:00|13289.8|13279.8|13288.8|13276.8|13292.8|13281.8|13287.8|13275.8|13
1651489200000|2022-05-02 11:00:00|13289.8|13277.8|13289.8|13278.8|13293.8|13282.8|13288.8|13277.8|10
1651489500000|2022-05-02 11:05:00|13290.8|13277.8|13281.8|13270.8|13290.8|13278.8|13281.8|13270.8|15
1651489800000|2022-05-02 11:10:00|13282.8|13271.8|13278.8|13267.8|13284.8|13272.8|13277.8|13266.8|22
1651490100000|2022-05-02 11:15:00|13279.8|13266.8|13276.8|13264.8|13279.8|13267.8|13273.8|13262.8|20
1651490400000|2022-05-02 11:20:00|13275.8|13263.8|13278.8|13267.8|13281.8|13270.8|13269.8|13257.8|66
1651490700000|2022-05-02 11:25:00|13279.8|13266.8|13275.8|13264.8|13280.8|13268.8|13275.8|13264.8|32
1651491000000|2022-05-02 11:30:00|13276.8|13263.8|13262.8|13251.8|13276.8|13264.8|13262.8|13251.8|71
1651491300000|2022-05-02 11:35:00|13263.8|13252.8|13265.8|13254.8|13269.8|13258.8|13258.8|13247.8|581
1651491600000|2022-05-02 11:40:00|13264.8|13253.8|13261.8|13250.8|13268.8|13257.8|13259.8|13248.8|185
1651491900000|2022-05-02 11:45:00|13262.8|13251.8|13258.8|13247.8|13264.8|13253.8|13257.8|13246.8|58
1651492200000|2022-05-02 11:50:00|13257.8|13246.8|13253.8|13242.8|13259.8|13248.8|13252.8|13241.8|66
1651492500000|2022-05-02 11:55:00|13252.8|13241.8|13250.8|13238.8|13254.8|13242.8|13243.8|13232.8|156
1651492800000|2022-05-02 12:00:00|13251.8|13239.8|13254.8|13242.8|13261.8|13250.8|13249.8|13238.8|154
1651493100000|2022-05-02 12:05:00|13253.8|13240.8|13256.8|13245.8|13258.8|13247.8|13250.8|13239.8|102
1651493400000|2022-05-02 12:10:00|13257.8|13246.8|13255.8|13243.8|13260.8|13249.8|13251.8|13239.8|146
1651493700000|2022-05-02 12:15:00|13256.8|13244.8|13251.8|13240.8|13259.8|13248.8|13248.8|13237.8|183
1651494000000|2022-05-02 12:20:00|13252.8|13241.8|13258.8|13247.8|13260.8|13249.8|13251.8|13240.8|97
1651494300000|2022-05-02 12:25:00|13259.8|13248.8|13258.8|13246.8|13260.8|13249.8|13255.8|13244.8|92
1651494600000|2022-05-02 12:30:00|13259.8|13247.8|13254.8|13243.8|13262.8|13251.8|13254.8|13242.8|65
1651494900000|2022-05-02 12:35:00|13255.8|13244.8|13253.8|13242.8|13256.8|13245.8|13253.8|13241.8|44
1651495200000|2022-05-02 12:40:00|13252.8|13241.8|13255.8|13244.8|13258.8|13247.8|13251.8|13240.8|71
1651495500000|2022-05-02 12:45:00|13254.8|13243.8|13248.8|13236.8|13256.8|13244.8|13246.8|13235.8|86
1651495800000|2022-05-02 12:50:00|13247.8|13235.8|13250.8|13239.8|13255.8|13243.8|13245.8|13234.8|60
1651496100000|2022-05-02 12:55:00|13252.8|13238.8|13246.8|13235.8|13252.8|13241.8|13244.8|13232.8|62
1651496400000|2022-05-02 13:00:00|13248.8|13236.8|13258.8|13246.8|13258.8|13247.8|13246.8|13235.8|151
1651496700000|2022-05-02 13:05:00|13259.8|13247.8|13261.8|13250.8|13262.8|13250.8|13256.8|13244.8|141
1651497000000|2022-05-02 13:10:00|13260.8|13249.8|13266.8|13254.8|13266.8|13254.8|13260.8|13248.8|109
1651497300000|2022-05-02 13:15:00|13267.8|13255.8|13258.8|13247.8|13268.8|13256.8|13257.8|13246.8|96
1651497600000|2022-05-02 13:20:00|13259.8|13246.8|13257.8|13246.8|13262.8|13251.8|13254.8|13243.8|102
1651497900000|2022-05-02 13:25:00|13256.8|13245.8|13250.8|13238.8|13256.8|13245.8|13248.8|13237.8|108
1651498200000|2022-05-02 13:30:00|13249.8|13239.8|13236.8|13225.8|13260.8|13249.8|13232.8|13221.8|1133
1651498500000|2022-05-02 13:35:00|13235.8|13224.8|13216.8|13205.8|13239.8|13227.8|13207.8|13196.8|859
1651498800000|2022-05-02 13:40:00|13217.8|13206.8|13242.8|13231.8|13253.8|13241.8|13205.8|13194.8|848
1651499100000|2022-05-02 13:45:00|13243.8|13232.8|13259.8|13248.8|13279.8|13267.8|13240.8|13228.8|852
1651499400000|2022-05-02 13:50:00|13258.8|13246.8|13271.8|13259.8|13271.8|13260.8|13252.8|13240.8|480
1651499700000|2022-05-02 13:55:00|13270.8|13258.8|13292.8|13279.8|13310.8|13298.8|13264.8|13253.8|1050
1651500000000|2022-05-02 14:00:00|13291.8|13278.8|13289.8|13277.8|13308.8|13297.8|13280.8|13268.8|797
1651500300000|2022-05-02 14:05:00|13288.8|13276.8|13234.8|13223.8|13289.8|13277.8|13233.8|13221.8|841
1651500600000|2022-05-02 14:10:00|13232.8|13222.8|13245.8|13233.8|13245.8|13234.8|13227.8|13216.8|383
1651500900000|2022-05-02 14:15:00|13244.8|13232.8|13257.8|13246.8|13261.8|13250.8|13239.8|13227.8|347
1651501200000|2022-05-02 14:20:00|13256.8|13245.8|13269.8|13258.8|13271.8|13259.8|13251.8|13239.8|345
1651501500000|2022-05-02 14:25:00|13270.8|13256.8|13295.8|13283.8|13297.8|13285.8|13266.8|13254.8|477
1651501800000|2022-05-02 14:30:00|13296.8|13284.8|13319.8|13307.8|13324.8|13312.8|13295.8|13284.8|1213
1651502100000|2022-05-02 14:35:00|13318.8|13306.8|13308.8|13297.8|13320.8|13309.8|13302.8|13291.8|661
1651502400000|2022-05-02 14:40:00|13307.8|13296.8|13299.8|13287.8|13314.8|13303.8|13297.8|13285.8|213
1651502700000|2022-05-02 14:45:00|13298.8|13288.8|13282.8|13270.8|13301.8|13289.8|13279.8|13268.8|199
1651503000000|2022-05-02 14:50:00|13283.8|13271.8|13272.8|13261.8|13286.8|13275.8|13268.8|13257.8|328
1651503300000|2022-05-02 14:55:00|13271.8|13260.8|13261.8|13249.8|13278.8|13267.8|13252.8|13241.8|273
1651503600000|2022-05-02 15:00:00|13262.8|13250.8|13244.8|13232.8|13262.8|13251.8|13243.8|13232.8|224
1651503900000|2022-05-02 15:05:00|13243.8|13233.8|13252.8|13240.8|13253.8|13241.8|13241.8|13230.8|591
1651504200000|2022-05-02 15:10:00|13253.8|13241.8|13265.8|13254.8|13265.8|13254.8|13250.8|13239.8|161
1651504500000|2022-05-02 15:15:00|13264.8|13253.8|13240.8|13228.8|13265.8|13254.8|13235.8|13223.8|287
1651504800000|2022-05-02 15:20:00|13239.8|13229.8|13247.8|13235.8|13247.8|13235.8|13234.8|13223.8|161
1651505100000|2022-05-02 15:25:00|13248.8|13236.8|13250.8|13238.8|13253.8|13241.8|13237.8|13226.8|239
1651505400000|2022-05-02 15:30:00|13249.8|13240.8|13254.8|13243.8|13255.8|13243.8|13239.8|13228.8|221
1651505700000|2022-05-02 15:35:00|13255.8|13244.8|13250.8|13238.8|13264.8|13253.8|13246.8|13234.8|171
1651506000000|2022-05-02 15:40:00|13248.8|13237.8|13251.8|13239.8|13258.8|13246.8|13242.8|13231.8|125
1651506300000|2022-05-02 15:45:00|13252.8|13240.8|13250.8|13238.8|13260.8|13249.8|13248.8|13236.8|246
1651506600000|2022-05-02 15:50:00|13249.8|13237.8|13253.8|13241.8|13257.8|13246.8|13247.8|13236.8|177
1651506900000|2022-05-02 15:55:00|13252.8|13240.8|13253.8|13242.8|13257.8|13246.8|13249.8|13237.8|308
1651507200000|2022-05-02 16:00:00|13252.8|13241.8|13231.8|13220.8|13258.8|13247.8|13230.8|13219.8|277
1651507500000|2022-05-02 16:05:00|13234.8|13222.8|13235.8|13224.8|13237.8|13226.8|13230.8|13218.8|372
1651507800000|2022-05-02 16:10:00|13234.8|13223.8|13247.8|13235.8|13248.8|13236.8|13234.8|13223.8|88
1651508100000|2022-05-02 16:15:00|13246.8|13234.8|13260.8|13248.8|13260.8|13249.8|13243.8|13231.8|77
1651508400000|2022-05-02 16:20:00|13259.8|13249.8|13262.8|13250.8|13271.8|13260.8|13259.8|13247.8|213
1651508700000|2022-05-02 16:25:00|13261.8|13251.8|13256.8|13244.8|13263.8|13252.8|13251.8|13239.8|85
1651509000000|2022-05-02 16:30:00|13255.8|13243.8|13258.8|13246.8|13259.8|13248.8|13249.8|13237.8|96
1651509300000|2022-05-02 16:35:00|13259.8|13247.8|13247.8|13235.8|13261.8|13250.8|13246.8|13235.8|99
1651509600000|2022-05-02 16:40:00|13246.8|13234.8|13240.8|13228.8|13253.8|13242.8|13240.8|13228.8|106
1651509900000|2022-05-02 16:45:00|13239.8|13227.8|13239.8|13227.8|13243.8|13232.8|13234.8|13223.8|233
1651510200000|2022-05-02 16:50:00|13238.8|13226.8|13228.8|13216.8|13239.8|13228.8|13227.8|13215.8|116
1651510500000|2022-05-02 16:55:00|13227.8|13217.8|13230.8|13219.8|13237.8|13225.8|13225.8|13214.8|126
1651510800000|2022-05-02 17:00:00|13232.8|13220.8|13220.8|13209.8|13234.8|13222.8|13217.8|13206.8|221
1651511100000|2022-05-02 17:05:00|13221.8|13208.8|13231.8|13219.8|13237.8|13225.8|13221.8|13208.8|235
1651511400000|2022-05-02 17:10:00|13230.8|13218.8|13237.8|13226.8|13239.8|13228.8|13228.8|13217.8|140
1651511700000|2022-05-02 17:15:00|13238.8|13225.8|13229.8|13218.8|13239.8|13228.8|13227.8|13215.8|150
1651512000000|2022-05-02 17:20:00|13228.8|13217.8|13224.8|13212.8|13228.8|13217.8|13223.8|13211.8|134
1651512300000|2022-05-02 17:25:00|13223.8|13213.8|13224.8|13213.8|13232.8|13220.8|13221.8|13210.8|120
1651512600000|2022-05-02 17:30:00|13223.8|13212.8|13230.8|13218.8|13236.8|13224.8|13221.8|13210.8|86
1651512900000|2022-05-02 17:35:00|13229.8|13217.8|13226.8|13214.8|13233.8|13221.8|13222.8|13211.8|85
1651513200000|2022-05-02 17:40:00|13225.8|13213.8|13221.8|13209.8|13230.8|13218.8|13220.8|13209.8|42
1651513500000|2022-05-02 17:45:00|13220.8|13210.8|13213.8|13202.8|13222.8|13210.8|13209.8|13198.8|135
1651513800000|2022-05-02 17:50:00|13212.8|13201.8|13214.8|13202.8|13216.8|13204.8|13210.8|13198.8|76
1651514100000|2022-05-02 17:55:00|13213.8|13203.8|13225.8|13213.8|13227.8|13216.8|13213.8|13202.8|161
1651514400000|2022-05-02 18:00:00|13224.8|13214.8|13238.8|13227.8|13238.8|13227.8|13222.8|13210.8|172
1651514700000|2022-05-02 18:05:00|13239.8|13228.8|13225.8|13214.8|13240.8|13228.8|13225.8|13214.8|94
1651515000000|2022-05-02 18:10:00|13226.8|13215.8|13210.8|13198.8|13226.8|13215.8|13209.8|13198.8|167
1651515300000|2022-05-02 18:15:00|13209.8|13199.8|13209.8|13197.8|13214.8|13202.8|13208.8|13197.8|110
1651515600000|2022-05-02 18:20:00|13210.8|13198.8|13220.8|13208.8|13223.8|13211.8|13207.8|13196.8|290
1651515900000|2022-05-02 18:25:00|13221.8|13209.8|13228.8|13216.8|13229.8|13218.8|13217.8|13205.8|179
1651516200000|2022-05-02 18:30:00|13227.8|13215.8|13233.8|13222.8|13235.8|13223.8|13224.8|13212.8|142
1651516500000|2022-05-02 18:35:00|13232.8|13221.8|13235.8|13224.8|13240.8|13228.8|13229.8|13217.8|318
1651516800000|2022-05-02 18:40:00|13234.8|13222.8|13219.3|13209.3|13238.8|13226.8|13217.8|13205.8|345
1651517100000|2022-05-02 18:45:00|13219.8|13209.8|13236.8|13226.8|13238.8|13228.8|13219.8|13209.8|354
1651517400000|2022-05-02 18:50:00|13236.3|13226.3|13244.3|13234.3|13246.8|13236.8|13226.3|13216.3|154
1651517700000|2022-05-02 18:55:00|13243.8|13233.8|13232.8|13222.8|13246.3|13236.3|13228.8|13218.8|96
1651518000000|2022-05-02 19:00:00|13233.3|13223.3|13250.8|13240.8|13253.8|13243.8|13233.3|13223.3|321
1651518300000|2022-05-02 19:05:00|13251.3|13241.3|13263.8|13253.8|13267.3|13257.3|13247.3|13237.3|206
1651518600000|2022-05-02 19:10:00|13263.3|13253.3|13277.8|13267.8|13281.8|13271.8|13263.3|13253.3|352
1651518900000|2022-05-02 19:15:00|13277.3|13267.3|13280.8|13270.8|13282.8|13272.8|13269.3|13259.3|165
1651519200000|2022-05-02 19:20:00|13281.3|13271.3|13293.3|13283.3|13295.3|13285.3|13281.3|13271.3|257
1651519500000|2022-05-02 19:25:00|13292.8|13282.8|13290.3|13280.3|13298.3|13288.3|13286.8|13276.8|144
1651519800000|2022-05-02 19:30:00|13289.8|13279.8|13302.8|13292.8|13304.3|13294.3|13289.8|13279.8|384
1651520100000|2022-05-02 19:35:00|13303.3|13293.3|13295.3|13285.3|13306.3|13296.3|13293.3|13283.3|277
1651520400000|2022-05-02 19:40:00|13295.8|13285.8|13290.8|13280.8|13304.3|13294.3|13289.3|13279.3|379
1651520700000|2022-05-02 19:45:00|13290.3|13280.3|13306.8|13296.8|13308.3|13298.3|13289.3|13279.3|285
1651521000000|2022-05-02 19:50:00|13307.3|13297.3|13314.8|13304.8|13318.3|13308.3|13303.8|13293.8|310
1651521300000|2022-05-02 19:55:00|13315.3|13305.3|13302.3|13292.3|13315.3|13305.3|13300.3|13290.3|293
1651521600000|2022-05-02 20:00:00|13302.8|13292.8|13300.3|13290.3|13305.3|13295.3|13298.3|13288.3|167
1651521900000|2022-05-02 20:05:00|13299.8|13289.8|13304.8|13294.8|13306.3|13296.3|13297.8|13287.8|59
1651522200000|2022-05-02 20:10:00|13305.3|13295.3|13299.8|13289.8|13308.3|13298.3|13296.8|13286.8|73
1651522500000|2022-05-02 20:15:00|13300.3|13290.3|13298.8|13288.8|13308.3|13298.3|13298.3|13288.3|141
1651522800000|2022-05-02 20:20:00|13299.3|13289.3|13299.8|13289.8|13304.3|13294.3|13299.3|13289.3|80
1651523100000|2022-05-02 20:25:00|13299.3|13289.3|13299.8|13289.8|13301.8|13291.8|13295.3|13285.3|88
1651523400000|2022-05-02 20:30:00|13300.3|13290.3|13301.3|13291.3|13301.8|13291.8|13298.3|13288.3|19
1651523700000|2022-05-02 20:35:00|||||||||1
1651524000000|2022-05-02 20:40:00|13302.3|13292.3|13300.8|13290.8|13302.8|13292.8|13300.8|13290.8|37
1651524300000|2022-05-02 20:45:00|13301.3|13291.3|13305.3|13295.3|13306.8|13296.8|13301.3|13291.3|88
1651524600000|2022-05-02 20:50:00|13301.8|13291.8|13302.3|13292.3|13302.3|13292.3|13299.3|13289.3|92
1651524900000|2022-05-02 20:55:00|13301.8|13291.8|13301.8|13291.8|13302.8|13292.8|13301.3|13291.3|12
1651525200000|2022-05-02 21:00:00|13301.3|13291.3|13300.8|13290.8|13302.3|13292.3|13300.8|13290.8|8
1651525500000|2022-05-02 21:05:00|13301.3|13291.3|13301.8|13291.8|13301.8|13291.8|13301.3|13291.3|2
1651525800000|2022-05-02 21:10:00|13302.3|13292.3|13307.3|13297.3|13307.3|13297.3|13301.8|13291.8|16
1651526100000|2022-05-02 21:15:00|13308.5|13284.5|13308.4|13284.4|13308.5|13284.5|13308.4|13284.4|0
1651526400000|2022-05-02 21:20:00|13308.3|13284.3|13308.6|13284.6|13308.6|13284.6|13307.9|13283.9|0
1651526700000|2022-05-02 21:25:00|13308.5|13284.5|13307.3|13283.3|13308.5|13284.5|13307|13283|0
1651527000000|2022-05-02 21:30:00|13307.4|13283.4|13307.6|13283.6|13307.6|13283.6|13307.3|13283.3|0
1651527300000|2022-05-02 21:35:00|13307.5|13283.5|13311.8|13287.8|13311.8|13287.8|13305.8|13281.8|0
1651527600000|2022-05-02 21:40:00|13312.1|13288.1|13310.1|13286.1|13312.3|13288.3|13310|13286|0
1651527900000|2022-05-02 21:45:00|13310.3|13286.3|13309|13285|13311.4|13287.4|13309|13285|0
1651528200000|2022-05-02 21:50:00|13308.3|13284.3|13308.3|13284.3|13308.5|13284.5|13306.7|13282.7|0
1651528500000|2022-05-02 21:55:00|13308|13284|13308.4|13284.4|13309.9|13285.9|13307.7|13283.7|0
1651528800000|2022-05-02 22:00:00|13307.8|13283.8|13303|13279|13309.1|13285.1|13302.3|13278.3|0
1651529100000|2022-05-02 22:05:00|13302.7|13278.7|13303.6|13279.6|13304.9|13280.9|13302.3|13278.3|0
1651529400000|2022-05-02 22:10:00|13303.9|13279.9|13307.5|13283.5|13307.5|13283.5|13303.6|13279.6|0
1651529700000|2022-05-02 22:15:00|13306.9|13282.9|13306.9|13282.9|13309.4|13285.4|13304.3|13280.3|0
1651530000000|2022-05-02 22:20:00|13307.4|13283.4|13303.5|13279.5|13308.1|13284.1|13303.5|13279.5|0
1651530300000|2022-05-02 22:25:00|13304.1|13280.1|13308|13284|13308|13284|13302.9|13278.9|0
1651530600000|2022-05-02 22:30:00|13308.6|13284.6|13298.6|13274.6|13308.7|13284.7|13297.1|13273.1|0
1651530900000|2022-05-02 22:35:00|13298.9|13274.9|13299.9|13275.9|13301.5|13277.5|13298|13274|0
1651531200000|2022-05-02 22:40:00|13299.6|13275.6|13297|13273|13299.6|13275.6|13296.3|13272.3|0
1651531500000|2022-05-02 22:45:00|13297.3|13273.3|13298.3|13274.3|13298.9|13274.9|13297|13273|0
1651531800000|2022-05-02 22:50:00|13298.6|13274.6|13302.4|13278.4|13303.4|13279.4|13298.6|13274.6|0
1651532100000|2022-05-02 22:55:00|13302.2|13278.2|13299.6|13275.6|13302.2|13278.2|13298|13274|0
1651532400000|2022-05-02 23:00:00|13299.3|13275.3|13310.1|13286.1|13312.7|13288.7|13299.2|13275.2|0
1651532700000|2022-05-02 23:05:00|13310.7|13286.7|13313.4|13289.4|13314|13290|13308.5|13284.5|0
1651533000000|2022-05-02 23:10:00|13312.8|13288.8|13310.1|13286.1|13313.4|13289.4|13309.5|13285.5|0
1651533300000|2022-05-02 23:15:00|13309.8|13285.8|13309.5|13285.5|13310.8|13286.8|13309.2|13285.2|0
1651533600000|2022-05-02 23:20:00|13310.1|13286.1|13312.2|13288.2|13316.6|13292.6|13309.5|13285.5|0
1651533900000|2022-05-02 23:25:00|13312.8|13288.8|13314.4|13290.4|13316|13292|13312.8|13288.8|0
1651534200000|2022-05-02 23:30:00|13314.1|13290.1|13313.4|13289.4|13315.4|13291.4|13312.5|13288.5|0
1651534500000|2022-05-02 23:35:00|13313.1|13289.1|13310.6|13286.6|13313.4|13289.4|13310.6|13286.6|0
1651534800000|2022-05-02 23:40:00|13310|13286|13307.4|13283.4|13311.2|13287.2|13307.4|13283.4|0
1651535100000|2022-05-02 23:45:00|13306.8|13282.8|13309.9|13285.9|13309.9|13285.9|13306.7|13282.7|0
1651535400000|2022-05-02 23:50:00|13309.4|13285.4|13308|13284|13309.4|13285.4|13306.7|13282.7|0
1651535700000|2022-05-02 23:55:00|13308.6|13284.6|13316.4|13292.4|13316.4|13292.4|13308|13284|0
1651536000000|2022-05-03 00:00:00|13315.2|13291.2|13311.2|13287.2|13326.6|13302.6|13311.2|13287.2|0
1651536300000|2022-05-03 00:05:00|13310.6|13286.6|13328.5|13304.5|13328.5|13304.5|13310.6|13286.6|0
1651536600000|2022-05-03 00:10:00|13327.9|13303.9|13320.2|13296.2|13328.5|13304.5|13319.8|13295.8|0
1651536900000|2022-05-03 00:15:00|13319.9|13295.9|13321.7|13297.7|13324.1|13300.1|13319.6|13295.6|0
1651537200000|2022-05-03 00:20:00|13321.6|13297.6|13318.4|13294.4|13321.6|13297.6|13314.3|13290.3|0
1651537500000|2022-05-03 00:25:00|13317.8|13293.8|13322.9|13298.9|13323.2|13299.2|13315.2|13291.2|0
1651537800000|2022-05-03 00:30:00|13323.5|13299.5|13330.5|13306.5|13334.5|13310.5|13321.2|13297.2|0
1651538100000|2022-05-03 00:35:00|13330.8|13306.8|13332.2|13308.2|13338.2|13314.2|13330.8|13306.8|0
1651538400000|2022-05-03 00:40:00|13332.3|13308.3|13340.2|13316.2|13341.3|13317.3|13332.3|13308.3|0
1651538700000|2022-05-03 00:45:00|13340.8|13316.8|13345.7|13321.7|13350|13326|13340.8|13316.8|0
1651539000000|2022-05-03 00:50:00|13346.3|13322.3|13342.8|13318.8|13346.9|13322.9|13342|13318|0
1651539300000|2022-05-03 00:55:00|13343.1|13319.1|13347|13323|13347.6|13323.6|13335.1|13311.1|0
1651539600000|2022-05-03 01:00:00|13347.3|13323.3|13368.6|13358.6|13370.6|13360.6|13345.1|13323|1917
1651539900000|2022-05-03 01:05:00|13368.1|13358.1|13370.6|13360.6|13382.1|13372.1|13364.6|13354.6|997
1651540200000|2022-05-03 01:10:00|13370.1|13360.1|13360.6|13350.6|13370.1|13360.1|13348.1|13338.1|1613
1651540500000|2022-05-03 01:15:00|13360.1|13350.1|13338.6|13328.6|13379.1|13369.1|13336.6|13326.6|1658
1651540800000|2022-05-03 01:20:00|13339.1|13329.1|13307.6|13297.6|13340.1|13330.1|13305.1|13295.1|1512
1651541100000|2022-05-03 01:25:00|13308.1|13298.1|13309.1|13299.1|13315.6|13305.6|13298.1|13288.1|915
1651541400000|2022-05-03 01:30:00|13308.6|13298.6|13315.1|13305.1|13347.6|13337.6|13305.6|13295.6|3081
1651541700000|2022-05-03 01:35:00|13317.6|13307.6|13316.6|13306.6|13331.1|13321.1|13311.6|13301.6|1760
1651542000000|2022-05-03 01:40:00|13317.1|13307.1|13285.6|13275.6|13319.6|13309.6|13281.1|13271.1|1860
1651542300000|2022-05-03 01:45:00|13286.6|13276.6|13345.6|13335.6|13345.6|13335.6|13270.6|13260.6|3430
1651542600000|2022-05-03 01:50:00|13343.6|13333.6|13335.6|13325.6|13364.6|13354.6|13334.6|13324.6|1485
1651542900000|2022-05-03 01:55:00|13334.6|13324.6|13377.6|13367.6|13386.6|13376.6|13322.6|13312.6|1887
1651543200000|2022-05-03 02:00:00|13378.6|13368.6|13398.6|13388.6|13414.6|13404.6|13348.6|13338.6|3183
1651543500000|2022-05-03 02:05:00|13396.6|13386.6|13352.6|13342.6|13396.6|13386.6|13345.6|13335.6|1366
1651543800000|2022-05-03 02:10:00|13349.6|13339.6|13358.6|13348.6|13358.6|13348.6|13339.6|13329.6|862
1651544100000|2022-05-03 02:15:00|13360.6|13350.6|13379.6|13369.6|13383.6|13373.6|13359.6|13349.6|740
1651544400000|2022-05-03 02:20:00|13378.6|13368.6|13373.6|13363.6|13380.6|13370.6|13367.6|13357.6|1103
1651544700000|2022-05-03 02:25:00|13374.6|13364.6|13362.6|13352.6|13376.6|13366.6|13353.6|13343.6|736
1651545000000|2022-05-03 02:30:00|13361.6|13351.6|13369.6|13359.6|13372.6|13362.6|13352.6|13342.6|737
1651545300000|2022-05-03 02:35:00|13368.6|13358.6|13383.6|13373.6|13385.6|13375.6|13368.6|13358.6|610
1651545600000|2022-05-03 02:40:00|13382.6|13372.6|13392.6|13382.6|13392.6|13382.6|13379.6|13369.6|375
1651545900000|2022-05-03 02:45:00|13391.6|13381.6|13398.6|13388.6|13404.6|13394.6|13386.6|13376.6|975
1651546200000|2022-05-03 02:50:00|13396.6|13386.6|13407.6|13397.6|13410.6|13400.6|13394.6|13384.6|813
1651546500000|2022-05-03 02:55:00|13408.6|13398.6|13417.6|13407.6|13418.6|13408.6|13399.6|13389.6|646
1651546800000|2022-05-03 03:00:00|13418.6|13408.6|13415.6|13405.6|13423.6|13413.6|13402.6|13392.6|1062
1651547100000|2022-05-03 03:05:00|13417.6|13407.6|13418.6|13408.6|13429.6|13419.6|13412.6|13402.6|659
1651547400000|2022-05-03 03:10:00|13419.6|13409.6|13429.6|13419.6|13439.6|13429.6|13417.6|13407.6|841
1651547700000|2022-05-03 03:15:00|13428.6|13418.6|13427.6|13417.6|13442.6|13432.6|13424.6|13414.6|847
1651548000000|2022-05-03 03:20:00|13424.6|13414.6|13440.6|13430.6|13443.6|13433.6|13424.6|13414.6|574
1651548300000|2022-05-03 03:25:00|13441.6|13431.6|13435.6|13425.6|13445.6|13435.6|13433.6|13423.6|376
1651548600000|2022-05-03 03:30:00|13436.6|13426.6|13415.6|13405.6|13437.6|13427.6|13414.6|13404.6|520
1651548900000|2022-05-03 03:35:00|13416.6|13406.6|13432.6|13422.6|13432.6|13422.6|13413.6|13403.6|570
1651549200000|2022-05-03 03:40:00|13431.6|13421.6|13438.6|13428.6|13440.6|13430.6|13427.6|13417.6|397
1651549500000|2022-05-03 03:45:00|13439.6|13429.6|13436.6|13426.6|13448.6|13438.6|13436.6|13426.6|762
1651549800000|2022-05-03 03:50:00|13435.6|13425.6|13424.6|13414.6|13435.6|13425.6|13422.6|13412.6|113
1651550100000|2022-05-03 03:55:00|13422.6|13412.6|13415.6|13405.6|13423.6|13413.6|13413.6|13403.6|124
1651550400000|2022-05-03 04:00:00|13414.6|13404.6|13401.6|13391.6|13416.6|13406.6|13400.6|13390.6|298
1651550700000|2022-05-03 04:05:00|13400.6|13390.6|13409.6|13399.6|13412.6|13402.6|13400.6|13390.6|100
1651551000000|2022-05-03 04:10:00|13412.6|13402.6|13405.6|13395.6|13413.6|13403.6|13402.6|13392.6|236
1651551300000|2022-05-03 04:15:00|13404.6|13394.6|13400.6|13390.6|13408.6|13398.6|13399.6|13389.6|230
1651551600000|2022-05-03 04:20:00|13399.6|13389.6|13399.6|13389.6|13403.6|13393.6|13397.6|13387.6|183
1651551900000|2022-05-03 04:25:00|13397.6|13387.6|13397.6|13387.6|13401.6|13391.6|13396.6|13386.6|110
1651552200000|2022-05-03 04:30:00|13398.6|13388.6|13412.6|13402.6|13412.6|13402.6|13397.6|13387.6|120
1651552500000|2022-05-03 04:35:00|13413.6|13403.6|13404.6|13394.6|13416.6|13406.6|13403.6|13393.6|92
1651552800000|2022-05-03 04:40:00|13405.6|13395.6|13405.6|13395.6|13408.6|13398.6|13403.6|13393.6|81
1651553100000|2022-05-03 04:45:00|13404.6|13394.6|13400.6|13390.6|13404.6|13394.6|13398.6|13388.6|113
1651553400000|2022-05-03 04:50:00|13399.6|13389.6|13397.6|13387.6|13402.6|13392.6|13396.6|13386.6|131
1651553700000|2022-05-03 04:55:00|13396.6|13386.6|13392.6|13382.6|13397.6|13387.6|13385.6|13375.6|325
1651554000000|2022-05-03 05:00:00|13394.6|13384.6|13408.6|13398.6|13415.6|13405.6|13384.6|13374.6|1501
1651554300000|2022-05-03 05:05:00|13407.6|13397.6|13422.6|13412.6|13432.6|13422.6|13406.6|13396.6|665
1651554600000|2022-05-03 05:10:00|13420.6|13410.6|13438.6|13428.6|13440.6|13430.6|13418.6|13408.6|639
1651554900000|2022-05-03 05:15:00|13439.6|13429.6|13477.6|13467.6|13492.6|13482.6|13438.6|13428.6|3480
1651555200000|2022-05-03 05:20:00|13478.6|13468.6|13444.6|13434.6|13479.6|13469.6|13444.6|13434.6|765
1651555500000|2022-05-03 05:25:00|13445.6|13435.6|13446.6|13436.6|13447.6|13437.6|13439.6|13429.6|323
1651555800000|2022-05-03 05:30:00|13445.6|13435.6|13433.6|13423.6|13445.6|13435.6|13424.6|13414.6|587
1651556100000|2022-05-03 05:35:00|13431.6|13421.6|13435.6|13425.6|13436.6|13426.6|13421.6|13411.6|475
1651556400000|2022-05-03 05:40:00|13436.6|13426.6|13418.6|13408.6|13443.6|13433.6|13418.6|13408.6|425
1651556700000|2022-05-03 05:45:00|13417.6|13407.6|13414.6|13404.6|13425.6|13415.6|13404.6|13394.6|705
1651557000000|2022-05-03 05:50:00|13415.6|13405.6|13415.6|13405.6|13421.6|13411.6|13408.6|13398.6|293
1651557300000|2022-05-03 05:55:00|13417.6|13407.6|13410.6|13400.6|13417.6|13407.6|13407.6|13397.6|192
1651557600000|2022-05-03 06:00:00|13411.6|13401.6|13411.6|13401.6|13421.6|13411.6|13409.6|13399.6|593
1651557900000|2022-05-03 06:05:00|13409.6|13399.6|13415.6|13405.6|13419.6|13409.6|13407.6|13397.6|245
1651558200000|2022-05-03 06:10:00|13418.6|13408.6|13408.6|13398.6|13418.6|13408.6|13403.6|13393.6|519
1651558500000|2022-05-03 06:15:00|13407.6|13397.6|13412.6|13402.6|13412.6|13402.6|13398.6|13388.6|744
1651558800000|2022-05-03 06:20:00|13413.6|13403.6|13416.6|13406.6|13419.6|13409.6|13409.6|13399.6|282
1651559100000|2022-05-03 06:25:00|13417.6|13407.6|13418.6|13408.6|13419.6|13409.6|13412.6|13402.6|258
1651559400000|2022-05-03 06:30:00|13417.6|13407.6|13416.6|13406.6|13418.6|13408.6|13411.6|13401.6|174
1651559700000|2022-05-03 06:35:00|13415.6|13405.6|13423.6|13413.6|13423.6|13413.6|13414.6|13404.6|337
1651560000000|2022-05-03 06:40:00|13422.6|13412.6|13422.6|13412.6|13428.6|13418.6|13420.6|13410.6|275
1651560300000|2022-05-03 06:45:00|13421.6|13411.6|13412.6|13402.6|13421.6|13411.6|13409.6|13399.6|298
1651560600000|2022-05-03 06:50:00|13411.6|13401.6|13401.6|13391.6|13415.6|13405.6|13400.6|13390.6|436
1651560900000|2022-05-03 06:55:00|13400.6|13390.6|13400.6|13390.6|13402.6|13392.6|13389.6|13379.6|750
1651561200000|2022-05-03 07:00:00|13402.6|13389.6|13397.6|13385.6|13408.6|13397.6|13395.6|13383.6|1128
1651561500000|2022-05-03 07:05:00|13396.6|13384.6|13413.6|13401.6|13414.6|13403.6|13390.6|13378.6|466
1651561800000|2022-05-03 07:10:00|13412.6|13402.6|13403.6|13391.6|13415.6|13404.6|13397.6|13386.6|276
1651562100000|2022-05-03 07:15:00|13402.6|13392.6|13407.6|13396.6|13410.6|13398.6|13396.6|13385.6|126
1651562400000|2022-05-03 07:20:00|13408.6|13397.6|13421.6|13409.6|13424.6|13412.6|13408.6|13396.6|312
1651562700000|2022-05-03 07:25:00|13420.6|13408.6|13422.6|13411.6|13423.6|13411.6|13416.6|13404.6|382
1651563000000|2022-05-03 07:30:00|13421.6|13410.6|13407.6|13396.6|13423.6|13412.6|13404.6|13393.6|284
1651563300000|2022-05-03 07:35:00|13408.6|13395.6|13409.6|13397.6|13414.6|13403.6|13404.6|13393.6|299
1651563600000|2022-05-03 07:40:00|13408.6|13396.6|13408.6|13397.6|13413.6|13401.6|13406.6|13394.6|95
1651563900000|2022-05-03 07:45:00|13407.6|13396.6|13403.6|13391.6|13409.6|13398.6|13398.6|13387.6|135
1651564200000|2022-05-03 07:50:00|13404.6|13392.6|13419.6|13407.6|13419.6|13407.6|13401.6|13390.6|281
1651564500000|2022-05-03 07:55:00|13418.6|13408.6|13421.6|13410.6|13422.6|13411.6|13417.6|13406.6|238
1651564800000|2022-05-03 08:00:00|13422.6|13411.6|13418.6|13407.6|13424.6|13412.6|13416.6|13405.6|393
1651565100000|2022-05-03 08:05:00|13419.6|13408.6|13412.6|13400.6|13422.6|13410.6|13411.6|13399.6|203
1651565400000|2022-05-03 08:10:00|13413.6|13401.6|13411.6|13399.6|13416.6|13405.6|13410.6|13399.6|149
1651565700000|2022-05-03 08:15:00|13410.6|13400.6|13408.6|13396.6|13414.6|13403.6|13407.6|13396.6|71
1651566000000|2022-05-03 08:20:00|13407.6|13397.6|13407.6|13396.6|13411.6|13399.6|13405.6|13393.6|110
1651566300000|2022-05-03 08:25:00|13406.6|13395.6|13407.6|13396.6|13415.6|13403.6|13405.6|13394.6|273
1651566600000|2022-05-03 08:30:00|13409.8|13385.8|13406.3|13382.3|13413.6|13389.6|13404.6|13380.6|0
1651566900000|2022-05-03 08:35:00|13407.2|13383.2|13408.7|13384.7|13411|13387|13403.8|13379.8|182
1651567200000|2022-05-03 08:40:00|13409|13385|13399.2|13375.2|13409.6|13385.6|13396|13372|0
1651567500000|2022-05-03 08:45:00|13398.9|13374.9|13397.6|13373.6|13404.9|13380.9|13391.4|13367.4|0
1651567800000|2022-05-03 08:50:00|13397.9|13373.9|13398.1|13374.1|13404.5|13380.5|13394.1|13370.1|0
1651568100000|2022-05-03 08:55:00|13397.8|13373.8|13398.5|13374.5|13404.8|13380.8|13393.5|13369.5|0
1651568400000|2022-05-03 09:00:00|13401.6|13389.6|13402.6|13391.6|13408.6|13396.6|13401.6|13389.6|294
1651568700000|2022-05-03 09:05:00|13403.6|13390.6|13402.6|13391.6|13403.6|13391.6|13396.6|13385.6|232
1651569000000|2022-05-03 09:10:00|13403.6|13392.6|13399.6|13388.6|13406.6|13394.6|13396.6|13384.6|120
1651569300000|2022-05-03 09:15:00|13400.6|13387.6|13394.6|13382.6|13400.6|13387.6|13389.6|13377.6|339
1651569600000|2022-05-03 09:20:00|13393.6|13383.6|13396.6|13384.6|13396.6|13385.6|13391.6|13380.6|138
1651569900000|2022-05-03 09:25:00|13397.6|13385.6|13396.6|13385.6|13400.6|13389.6|13391.6|13380.6|131
1651570200000|2022-05-03 09:30:00|13395.6|13384.6|13399.6|13388.6|13400.6|13389.6|13391.6|13379.6|168
1651570500000|2022-05-03 09:35:00|13400.6|13389.6|13398.6|13387.6|13400.6|13389.6|13394.6|13383.6|97
1651570800000|2022-05-03 09:40:00|13397.6|13386.6|13408.6|13396.6|13408.6|13397.6|13395.6|13384.6|69
1651571100000|2022-05-03 09:45:00|13407.6|13397.6|13412.6|13401.6|13412.6|13401.6|13407.6|13395.6|84
1651571400000|2022-05-03 09:50:00|13413.6|13402.6|13408.6|13397.6|13413.6|13402.6|13408.6|13396.6|293
1651571700000|2022-05-03 09:55:00|13409.6|13398.6|13409.6|13398.6|13411.6|13400.6|13408.6|13396.6|79
1651572000000|2022-05-03 10:00:00|13410.6|13397.6|13412.6|13401.6|13413.6|13402.6|13407.6|13396.6|184
1651572300000|2022-05-03 10:05:00|13411.6|13400.6|13409.6|13397.6|13412.6|13401.6|13405.6|13394.6|76
1651572600000|2022-05-03 10:10:00|13408.6|13396.6|13404.6|13392.6|13408.6|13396.6|13400.6|13389.6|51
1651572900000|2022-05-03 10:15:00|13403.6|13393.6|13397.6|13386.6|13405.6|13393.6|13396.6|13385.6|57
1651573200000|2022-05-03 10:20:00|13398.6|13385.6|13393.6|13382.6|13398.6|13385.6|13390.6|13379.6|85
1651573500000|2022-05-03 10:25:00|13392.6|13381.6|13385.6|13373.6|13392.6|13381.6|13383.6|13372.6|228
1651573800000|2022-05-03 10:30:00|13384.6|13374.6|13382.6|13371.6|13387.6|13375.6|13377.6|13365.6|170
1651574100000|2022-05-03 10:35:00|13383.6|13372.6|13381.6|13369.6|13386.6|13375.6|13379.6|13368.6|288
1651574400000|2022-05-03 10:40:00|13380.6|13370.6|13378.6|13367.6|13384.6|13373.6|13378.6|13367.6|119
1651574700000|2022-05-03 10:45:00|13379.6|13366.6|13382.6|13371.6|13383.6|13371.6|13377.6|13365.6|116
1651575000000|2022-05-03 10:50:00|13381.6|13370.6|13384.6|13373.6|13387.6|13375.6|13378.6|13366.6|204
1651575300000|2022-05-03 10:55:00|13386.6|13374.6|13387.6|13376.6|13391.6|13380.6|13385.6|13374.6|81
1651575600000|2022-05-03 11:00:00|13388.6|13377.6|13391.6|13379.6|13393.6|13382.6|13388.6|13377.6|74
1651575900000|2022-05-03 11:05:00|13392.6|13380.6|13388.6|13376.6|13393.6|13381.6|13386.6|13375.6|107
1651576200000|2022-05-03 11:10:00|13389.6|13377.6|13391.6|13380.6|13393.6|13381.6|13387.6|13375.6|46
1651576500000|2022-05-03 11:15:00|13392.6|13379.6|13393.6|13381.6|13395.6|13383.6|13391.6|13379.6|10
1651576800000|2022-05-03 11:20:00|13394.6|13382.6|13397.6|13386.6|13397.6|13386.6|13391.6|13380.6|19
1651577100000|2022-05-03 11:25:00|13398.6|13385.6|13405.6|13394.6|13406.6|13395.6|13396.6|13385.6|117
1651577400000|2022-05-03 11:30:00|13406.6|13393.6|13401.6|13390.6|13408.6|13396.6|13401.6|13390.6|91
1651577700000|2022-05-03 11:35:00|13402.6|13391.6|13403.6|13391.6|13405.6|13393.6|13400.6|13389.6|75
1651578000000|2022-05-03 11:40:00|13402.6|13392.6|13400.6|13389.6|13403.6|13392.6|13400.6|13388.6|7
1651578300000|2022-05-03 11:45:00|13399.6|13388.6|13400.6|13389.6|13401.6|13390.6|13397.6|13386.6|17
1651578600000|2022-05-03 11:50:00|13399.6|13388.6|13407.6|13396.6|13407.6|13396.6|13399.6|13387.6|32
1651578900000|2022-05-03 11:55:00|13408.6|13395.6|13404.6|13393.6|13410.6|13398.6|13403.6|13392.6|64
1651579200000|2022-05-03 12:00:00|13403.6|13392.6|13412.6|13400.6|13414.6|13403.6|13403.6|13392.6|60
1651579500000|2022-05-03 12:05:00|13411.6|13401.6|13412.6|13400.6|13414.6|13403.6|13407.6|13396.6|32
1651579800000|2022-05-03 12:10:00|13411.6|13401.6|13412.6|13401.6|13418.6|13406.6|13410.6|13399.6|99
1651580100000|2022-05-03 12:15:00|13413.6|13402.6|13411.6|13400.6|13419.6|13407.6|13410.6|13398.6|171
1651580400000|2022-05-03 12:20:00|13412.6|13401.6|13408.6|13396.6|13416.6|13404.6|13406.6|13395.6|41
1651580700000|2022-05-03 12:25:00|13409.6|13397.6|13415.6|13403.6|13418.6|13406.6|13409.6|13396.6|66
1651581000000|2022-05-03 12:30:00|13414.6|13404.6|13416.6|13404.6|13419.6|13407.6|13409.6|13398.6|93
1651581300000|2022-05-03 12:35:00|13417.6|13405.6|13424.6|13413.6|13424.6|13413.6|13415.6|13404.6|99
1651581600000|2022-05-03 12:40:00|13423.6|13412.6|13422.6|13411.6|13425.6|13414.6|13420.6|13409.6|99
1651581900000|2022-05-03 12:45:00|13421.6|13410.6|13424.6|13412.6|13424.6|13413.6|13418.6|13407.6|93
1651582200000|2022-05-03 12:50:00|13425.6|13413.6|13423.6|13411.6|13426.6|13415.6|13417.6|13406.6|81
1651582500000|2022-05-03 12:55:00|13422.6|13412.6|13423.6|13412.6|13427.6|13416.6|13421.6|13410.6|133
1651582800000|2022-05-03 13:00:00|13422.6|13411.6|13418.6|13406.6|13423.6|13412.6|13415.6|13404.6|70
1651583100000|2022-05-03 13:05:00|13419.6|13407.6|13427.6|13416.6|13428.6|13417.6|13417.6|13406.6|83
1651583400000|2022-05-03 13:10:00|13428.6|13415.6|13423.6|13412.6|13428.6|13417.6|13423.6|13412.6|77
1651583700000|2022-05-03 13:15:00|13422.6|13411.6|13416.6|13405.6|13423.6|13412.6|13415.6|13404.6|135
1651584000000|2022-05-03 13:20:00|13415.6|13404.6|13419.6|13407.6|13420.6|13408.6|13415.6|13404.6|119
1651584300000|2022-05-03 13:25:00|13418.6|13406.6|13413.6|13401.6|13418.6|13406.6|13411.6|13400.6|155
1651584600000|2022-05-03 13:30:00|13412.6|13400.6|13417.6|13406.6|13427.6|13416.6|13391.6|13379.6|990
1651584900000|2022-05-03 13:35:00|13419.6|13405.6|13412.6|13400.6|13430.6|13418.6|13407.6|13395.6|1075
1651585200000|2022-05-03 13:40:00|13413.6|13401.6|13397.6|13386.6|13416.6|13405.6|13397.6|13385.6|711
1651585500000|2022-05-03 13:45:00|13396.6|13385.6|13396.6|13384.6|13398.6|13387.6|13380.6|13369.6|447
1651585800000|2022-05-03 13:50:00|13395.6|13385.6|13415.6|13403.6|13415.6|13404.6|13391.6|13379.6|390
1651586100000|2022-05-03 13:55:00|13414.6|13404.6|13432.6|13421.6|13433.6|13422.6|13408.6|13397.6|630
1651586400000|2022-05-03 14:00:00|13431.6|13419.6|13431.6|13420.6|13440.6|13428.6|13429.6|13418.6|636
1651586700000|2022-05-03 14:05:00|13432.6|13419.6|13406.6|13395.6|13433.6|13422.6|13405.6|13394.6|420
1651587000000|2022-05-03 14:10:00|13407.6|13394.6|13411.6|13400.6|13413.6|13402.6|13400.6|13389.6|288
1651587300000|2022-05-03 14:15:00|13412.6|13399.6|13418.6|13406.6|13418.6|13407.6|13400.6|13389.6|167
1651587600000|2022-05-03 14:20:00|13417.6|13405.6|13414.6|13403.6|13421.6|13409.6|13407.6|13396.6|166
1651587900000|2022-05-03 14:25:00|13415.6|13402.6|13424.6|13412.6|13424.6|13413.6|13412.6|13400.6|207
1651588200000|2022-05-03 14:30:00|13423.6|13413.6|13421.6|13410.6|13426.6|13415.6|13412.6|13400.6|350
1651588500000|2022-05-03 14:35:00|13422.6|13411.6|13407.6|13395.6|13423.6|13412.6|13405.6|13394.6|219
1651588800000|2022-05-03 14:40:00|13408.6|13396.6|13403.6|13391.6|13408.6|13397.6|13400.6|13389.6|288
1651589100000|2022-05-03 14:45:00|13402.6|13392.6|13394.6|13382.6|13405.6|13394.6|13392.6|13380.6|309
1651589400000|2022-05-03 14:50:00|13393.6|13381.6|13393.6|13382.6|13398.6|13387.6|13390.6|13379.6|690
1651589700000|2022-05-03 14:55:00|13394.6|13383.6|13399.6|13387.6|13403.6|13392.6|13392.6|13381.6|251
1651590000000|2022-05-03 15:00:00|13398.6|13386.6|13410.6|13398.6|13410.6|13398.6|13394.6|13383.6|130
1651590300000|2022-05-03 15:05:00|13409.6|13399.6|13420.6|13409.6|13423.6|13412.6|13406.6|13395.6|309
1651590600000|2022-05-03 15:10:00|13421.6|13410.6|13421.6|13409.6|13422.6|13410.6|13413.6|13401.6|218
1651590900000|2022-05-03 15:15:00|13420.6|13410.6|13416.6|13404.6|13423.6|13412.6|13410.6|13399.6|208
1651591200000|2022-05-03 15:20:00|13415.6|13405.6|13421.6|13409.6|13423.6|13411.6|13415.6|13404.6|164
1651591500000|2022-05-03 15:25:00|13420.6|13408.6|13413.6|13402.6|13423.6|13412.6|13412.6|13400.6|191
1651591800000|2022-05-03 15:30:00|13414.6|13403.6|13418.6|13407.6|13421.6|13410.6|13413.6|13401.6|236
1651592100000|2022-05-03 15:35:00|13419.6|13406.6|13407.6|13396.6|13419.6|13406.6|13404.6|13393.6|177
1651592400000|2022-05-03 15:40:00|13408.6|13397.6|13407.6|13396.6|13414.6|13403.6|13406.6|13395.6|124
1651592700000|2022-05-03 15:45:00|13408.6|13397.6|13407.6|13395.6|13410.6|13399.6|13403.6|13392.6|165
1651593000000|2022-05-03 15:50:00|13408.6|13396.6|13406.6|13394.6|13408.6|13397.6|13402.6|13391.6|140
1651593300000|2022-05-03 15:55:00|13405.6|13395.6|13407.6|13395.6|13410.6|13398.6|13404.6|13393.6|46
1651593600000|2022-05-03 16:00:00|13406.6|13394.6|13416.6|13405.6|13419.6|13408.6|13405.6|13394.6|243
1651593900000|2022-05-03 16:05:00|13417.6|13404.6|13398.6|13387.6|13417.6|13404.6|13396.6|13385.6|338
1651594200000|2022-05-03 16:10:00|13399.6|13388.6|13412.6|13401.6|13414.6|13403.6|13397.6|13386.6|221
1651594500000|2022-05-03 16:15:00|13411.6|13400.6|13406.6|13394.6|13412.6|13401.6|13403.6|13392.6|321
1651594800000|2022-05-03 16:20:00|13407.6|13395.6|13414.6|13402.6|13414.6|13403.6|13406.6|13394.6|73
1651595100000|2022-05-03 16:25:00|13415.6|13403.6|13410.6|13398.6|13417.6|13406.6|13409.6|13398.6|137
1651595400000|2022-05-03 16:30:00|13409.6|13397.6|13410.6|13399.6|13411.6|13400.6|13405.6|13394.6|99
1651595700000|2022-05-03 16:35:00|13411.6|13398.6|13408.6|13396.6|13415.6|13403.6|13406.6|13395.6|79
1651596000000|2022-05-03 16:40:00|13407.6|13397.6|13412.6|13400.6|13413.6|13402.6|13405.6|13394.6|185
1651596300000|2022-05-03 16:45:00|13411.6|13401.6|13413.6|13401.6|13418.6|13407.6|13406.6|13394.6|319
1651596600000|2022-05-03 16:50:00|13412.6|13400.6|13407.6|13396.6|13413.6|13402.6|13406.6|13395.6|91
1651596900000|2022-05-03 16:55:00|13406.6|13395.6|13408.6|13397.6|13411.6|13400.6|13402.6|13391.6|345
1651597200000|2022-05-03 17:00:00|13409.6|13398.6|13415.6|13403.6|13420.6|13409.6|13407.6|13396.6|208
1651597500000|2022-05-03 17:05:00|13414.6|13404.6|13423.6|13411.6|13425.6|13414.6|13413.6|13402.6|100
1651597800000|2022-05-03 17:10:00|13422.6|13412.6|13431.6|13420.6|13432.6|13421.6|13420.6|13409.6|212
1651598100000|2022-05-03 17:15:00|13432.6|13421.6|13436.6|13424.6|13444.6|13433.6|13432.6|13421.6|288
1651598400000|2022-05-03 17:20:00|13437.6|13425.6|13442.6|13430.6|13446.6|13435.6|13436.6|13424.6|336
1651598700000|2022-05-03 17:25:00|13441.6|13429.6|13440.6|13428.6|13447.6|13435.6|13438.6|13427.6|331
1651599000000|2022-05-03 17:30:00|13441.6|13429.6|13443.6|13431.6|13443.6|13432.6|13434.6|13423.6|191
1651599300000|2022-05-03 17:35:00|13442.6|13430.6|13442.6|13431.6|13446.6|13435.6|13437.6|13426.6|101
1651599600000|2022-05-03 17:40:00|13443.6|13432.6|13446.6|13435.6|13447.6|13436.6|13436.6|13425.6|140
1651599900000|2022-05-03 17:45:00|13447.6|13436.6|13445.6|13433.6|13447.6|13436.6|13441.6|13430.6|138
1651600200000|2022-05-03 17:50:00|13444.6|13432.6|13436.6|13424.6|13445.6|13434.6|13435.6|13424.6|89
1651600500000|2022-05-03 17:55:00|13435.6|13425.6|13440.6|13428.6|13441.6|13430.6|13435.6|13423.6|147
1651600800000|2022-05-03 18:00:00|13439.6|13427.6|13432.6|13420.6|13440.6|13428.6|13431.6|13420.6|100
1651601100000|2022-05-03 18:05:00|13431.6|13419.6|13434.6|13422.6|13434.6|13423.6|13426.6|13415.6|55
1651601400000|2022-05-03 18:10:00|13433.6|13421.6|13424.6|13412.6|13434.6|13423.6|13423.6|13411.6|106
1651601700000|2022-05-03 18:15:00|13423.6|13411.6|13419.6|13408.6|13423.6|13412.6|13415.6|13403.6|235
1651602000000|2022-05-03 18:20:00|13420.6|13409.6|13418.6|13406.6|13420.6|13409.6|13414.6|13403.6|125
1651602300000|2022-05-03 18:25:00|13417.6|13407.6|13413.6|13402.6|13419.6|13408.6|13412.6|13401.6|59
1651602600000|2022-05-03 18:30:00|13414.6|13403.6|13419.6|13407.6|13420.6|13408.6|13413.6|13402.6|66
1651602900000|2022-05-03 18:35:00|13418.6|13406.6|13414.6|13402.6|13426.6|13415.6|13411.6|13400.6|246
1651603200000|2022-05-03 18:40:00|13415.6|13403.6|13417.1|13407.1|13423.6|13411.6|13404.6|13393.6|243
1651603500000|2022-05-03 18:45:00|13417.6|13407.6|13419.6|13409.6|13421.6|13411.6|13409.1|13399.1|211
1651603800000|2022-05-03 18:50:00|13419.1|13409.1|13434.6|13424.6|13438.1|13428.1|13417.6|13407.6|322
1651604100000|2022-05-03 18:55:00|13434.1|13424.1|13443.1|13433.1|13444.1|13434.1|13431.1|13421.1|184
1651604400000|2022-05-03 19:00:00|13444.1|13434.1|13438.6|13428.6|13446.6|13436.6|13437.1|13427.1|110
1651604700000|2022-05-03 19:05:00|13438.1|13428.1|13447.6|13437.6|13449.1|13439.1|13438.1|13428.1|132
1651605000000|2022-05-03 19:10:00|13447.1|13437.1|13442.6|13432.6|13449.1|13439.1|13442.1|13432.1|76
1651605300000|2022-05-03 19:15:00|13443.1|13433.1|13438.1|13428.1|13445.1|13435.1|13436.1|13426.1|68
1651605600000|2022-05-03 19:20:00|13438.6|13428.6|13439.1|13429.1|13447.6|13437.6|13432.1|13422.1|272
1651605900000|2022-05-03 19:25:00|13439.6|13429.6|13438.6|13428.6|13445.1|13435.1|13433.6|13423.6|118
1651606200000|2022-05-03 19:30:00|13438.1|13428.1|13440.1|13430.1|13442.6|13432.6|13434.1|13424.1|131
1651606500000|2022-05-03 19:35:00|13440.6|13430.6|13433.6|13423.6|13443.1|13433.1|13430.1|13420.1|234
1651606800000|2022-05-03 19:40:00|13433.1|13423.1|13428.1|13418.1|13433.6|13423.6|13424.1|13414.1|224
1651607100000|2022-05-03 19:45:00|13427.6|13417.6|13433.1|13423.1|13438.1|13428.1|13425.1|13415.1|252
1651607400000|2022-05-03 19:50:00|13432.6|13422.6|13443.6|13433.6|13444.1|13434.1|13428.1|13418.1|233
1651607700000|2022-05-03 19:55:00|13444.1|13434.1|13446.1|13436.1|13447.6|13437.6|13441.1|13431.1|216
1651608000000|2022-05-03 20:00:00|13445.6|13435.6|13440.6|13430.6|13446.1|13436.1|13435.6|13425.6|221
1651608300000|2022-05-03 20:05:00|13441.1|13431.1|13441.1|13431.1|13445.1|13435.1|13441.1|13431.1|41
1651608600000|2022-05-03 20:10:00|13441.6|13431.6|13435.1|13425.1|13442.6|13432.6|13433.6|13423.6|31
1651608900000|2022-05-03 20:15:00|13436.6|13426.6|13431.6|13421.6|13439.1|13429.1|13431.1|13421.1|36
1651609200000|2022-05-03 20:20:00|13431.1|13421.1|13434.6|13424.6|13434.6|13424.6|13430.6|13420.6|15
1651609500000|2022-05-03 20:25:00|13435.1|13425.1|13435.1|13425.1|13436.1|13426.1|13435.1|13425.1|2
1651609800000|2022-05-03 20:30:00|13436.1|13426.1|13435.1|13425.1|13436.1|13426.1|13435.1|13425.1|5
1651610100000|2022-05-03 20:35:00|13435.6|13425.6|13435.6|13425.6|13436.6|13426.6|13435.6|13425.6|11
1651610400000|2022-05-03 20:40:00|13436.1|13426.1|13435.6|13425.6|13437.1|13427.1|13435.1|13425.1|27
1651610700000|2022-05-03 20:45:00|13435.1|13425.1|13436.1|13426.1|13437.1|13427.1|13434.6|13424.6|17
1651611000000|2022-05-03 20:50:00|13437.1|13427.1|13437.1|13427.1|13438.1|13428.1|13437.1|13427.1|36
1651611300000|2022-05-03 20:55:00|13437.6|13427.6|13438.1|13428.1|13438.1|13428.1|13436.6|13426.6|12
1651611600000|2022-05-03 21:00:00|13437.6|13427.6|13440.6|13430.6|13440.6|13430.6|13437.1|13427.1|3
1651611900000|2022-05-03 21:05:00|13439.6|13429.6|13441.6|13431.6|13441.6|13431.6|13439.6|13429.6|2
1651612500000|2022-05-03 21:15:00|13448.5|13424.5|13448.5|13424.5|13448.9|13424.9|13448.2|13424.2|0
1651612800000|2022-05-03 21:20:00|13448.3|13424.3|13449.1|13425.1|13449.5|13425.5|13448.3|13424.3|0
1651613100000|2022-05-03 21:25:00|13449|13425|13449|13425|13449|13425|13448.8|13424.8|0
1651613400000|2022-05-03 21:30:00|13448.9|13424.9|13448.2|13424.2|13448.9|13424.9|13448.2|13424.2|0
1651613700000|2022-05-03 21:35:00|13448.1|13424.1|13449.5|13425.5|13449.5|13425.5|13448.1|13424.1|0
1651614000000|2022-05-03 21:40:00|13449.7|13425.7|13448.2|13424.2|13450.8|13426.8|13446|13422|0
1651614300000|2022-05-03 21:45:00|13448.9|13424.9|13447.1|13423.1|13449|13425|13447|13423|0
1651614600000|2022-05-03 21:50:00|13447.2|13423.2|13448.6|13424.6|13449.4|13425.4|13447.2|13423.2|0
1651614900000|2022-05-03 21:55:00|13448.2|13424.2|13448.9|13424.9|13449.4|13425.4|13448.2|13424.2|0
1651615200000|2022-05-03 22:00:00|13441.3|13417.3|13438.6|13414.6|13442.8|13418.8|13437.3|13413.3|0
1651615500000|2022-05-03 22:05:00|13438.9|13414.9|13444.4|13420.4|13446.6|13422.6|13438.9|13414.9|0
1651615800000|2022-05-03 22:10:00|13445.3|13421.3|13449.5|13425.5|13450.5|13426.5|13444.7|13420.7|0
1651616100000|2022-05-03 22:15:00|13449.2|13425.2|13446.6|13422.6|13452.4|13428.4|13446|13422|0
1651616400000|2022-05-03 22:20:00|13446.3|13422.3|13451.5|13427.5|13452.7|13428.7|13446.3|13422.3|0
1651616700000|2022-05-03 22:25:00|13451.8|13427.8|13452.2|13428.2|13456|13432|13450.5|13426.5|0
1651617000000|2022-05-03 22:30:00|13452.5|13428.5|13450.6|13426.6|13453.2|13429.2|13449.3|13425.3|0
1651617300000|2022-05-03 22:35:00|13451.2|13427.2|13448.7|13424.7|13453.2|13429.2|13448.7|13424.7|0
1651617600000|2022-05-03 22:40:00|13449.3|13425.3|13448.7|13424.7|13452.5|13428.5|13448.7|13424.7|0
1651617900000|2022-05-03 22:45:00|13448.4|13424.4|13448.7|13424.7|13450.6|13426.6|13446.1|13422.1|0
1651618200000|2022-05-03 22:50:00|13448.4|13424.4|13448.9|13424.9|13449.3|13425.3|13447.4|13423.4|0
1651618500000|2022-05-03 22:55:00|13449.5|13425.5|13445.1|13421.1|13450.2|13426.2|13445.1|13421.1|0
1651618800000|2022-05-03 23:00:00|13445.3|13421.3|13448.3|13424.3|13448.3|13424.3|13443.1|13419.1|0
1651619100000|2022-05-03 23:05:00|13448|13424|13445.1|13421.1|13448.3|13424.3|13443.8|13419.8|0
1651619400000|2022-05-03 23:10:00|13445.3|13421.3|13447|13423|13448.3|13424.3|13445.1|13421.1|0
1651619700000|2022-05-03 23:15:00|13447.3|13423.3|13447.9|13423.9|13450.2|13426.2|13447|13423|0
1651620000000|2022-05-03 23:20:00|13448.3|13424.3|13447|13423|13450.2|13426.2|13447|13423|0
1651620300000|2022-05-03 23:25:00|13448.2|13424.2|13447|13423|13448.3|13424.3|13447|13423|0
1651620600000|2022-05-03 23:30:00|13447.3|13423.3|13449.6|13425.6|13450.9|13426.9|13446.4|13422.4|0
1651620900000|2022-05-03 23:35:00|13449.9|13425.9|13449.6|13425.6|13450.2|13426.2|13447|13423|0
1651621200000|2022-05-03 23:40:00|13449.3|13425.3|13448.9|13424.9|13450.2|13426.2|13448.6|13424.6|0
1651621500000|2022-05-03 23:45:00|13448.6|13424.6|13454.7|13430.7|13455.4|13431.4|13447.6|13423.6|0
1651621800000|2022-05-03 23:50:00|13455|13431|13452.2|13428.2|13458.6|13434.6|13452.2|13428.2|0
1651622100000|2022-05-03 23:55:00|13452.4|13428.4|13452.2|13428.2|13453.1|13429.1|13449.6|13425.6|0
1651622400000|2022-05-04 00:00:00|13451.9|13427.9|13451.1|13427.1|13453.4|13429.4|13450.5|13426.5|0
1651622700000|2022-05-04 00:05:00|13451.7|13427.7|13455.7|13431.7|13455.7|13431.7|13451.1|13427.1|0
1651623000000|2022-05-04 00:10:00|13455.4|13431.4|13455|13431|13459.5|13435.5|13454.4|13430.4|0
1651623300000|2022-05-04 00:15:00|13455.3|13431.3|13453.1|13429.1|13456.3|13432.3|13450|13426|0
1651623600000|2022-05-04 00:20:00|13452|13428|13448.2|13424.2|13453.1|13429.1|13448.2|13424.2|0
1651623900000|2022-05-04 00:25:00|13447.9|13423.9|13448.2|13424.2|13451.4|13427.4|13446.5|13422.5|0
1651624200000|2022-05-04 00:30:00|13448.5|13424.5|13449.1|13425.1|13449.1|13425.1|13446.5|13422.5|0
1651624500000|2022-05-04 00:35:00|13448.5|13424.5|13450.5|13426.5|13452|13428|13447.9|13423.9|0
1651624800000|2022-05-04 00:40:00|13451.1|13427.1|13449.4|13425.4|13454|13430|13447.3|13423.3|0
1651625100000|2022-05-04 00:45:00|13449.9|13425.9|13450.5|13426.5|13454.6|13430.6|13449.6|13425.6|0
1651625400000|2022-05-04 00:50:00|13450.2|13426.2|13448.2|13424.2|13451.1|13427.1|13446.5|13422.5|0
1651625700000|2022-05-04 00:55:00|13447.7|13423.7|13450.3|13426.3|13450.9|13426.9|13447.7|13423.7|0
1651626000000|2022-05-04 01:00:00|13450.9|13426.9|13436.5|13426.5|13456.5|13446.5|13425.5|13415.5|1135
1651626300000|2022-05-04 01:05:00|13437|13427|13432|13422|13440|13430|13427|13417|622
1651626600000|2022-05-04 01:10:00|13432.5|13422.5|13429.5|13419.5|13441|13431|13427|13417|660
1651626900000|2022-05-04 01:15:00|13430.5|13420.5|13410.5|13400.5|13431|13421|13386|13376|2367
1651627200000|2022-05-04 01:20:00|13412.5|13402.5|13421|13411|13422|13412|13398|13388|1105
1651627500000|2022-05-04 01:25:00|13420.5|13410.5|13400|13390|13420.5|13410.5|13392.5|13382.5|790
1651627800000|2022-05-04 01:30:00|13402|13392|13395|13385|13411.5|13401.5|13366|13356|3760
1651628100000|2022-05-04 01:35:00|13394.5|13384.5|13374.5|13364.5|13402|13392|13371|13361|1892
1651628400000|2022-05-04 01:40:00|13375|13365|13391.5|13381.5|13393.5|13383.5|13373.5|13363.5|1747
1651628700000|2022-05-04 01:45:00|13390.5|13380.5|13377.5|13367.5|13393.5|13383.5|13376.5|13366.5|1654
1651629000000|2022-05-04 01:50:00|13376.5|13366.5|13386.5|13376.5|13386.5|13376.5|13366.5|13356.5|1377
1651629300000|2022-05-04 01:55:00|13385.5|13375.5|13383.5|13373.5|13386.5|13376.5|13367.5|13357.5|614
1651629600000|2022-05-04 02:00:00|13385.5|13375.5|13378.5|13368.5|13386.5|13376.5|13374.5|13364.5|524
1651629900000|2022-05-04 02:05:00|13379.5|13369.5|13371.5|13361.5|13380.5|13370.5|13371.5|13361.5|357
1651630200000|2022-05-04 02:10:00|13372.5|13362.5|13366.5|13356.5|13372.5|13362.5|13364.5|13354.5|498
1651630500000|2022-05-04 02:15:00|13365.5|13355.5|13367.5|13357.5|13370.5|13360.5|13361.5|13351.5|570
1651630800000|2022-05-04 02:20:00|13365.5|13355.5|13361.5|13351.5|13366.5|13356.5|13358.5|13348.5|407
1651631100000|2022-05-04 02:25:00|13360.5|13350.5|13368.5|13358.5|13368.5|13358.5|13358.5|13348.5|289
1651631400000|2022-05-04 02:30:00|13367.5|13357.5|13356.5|13346.5|13368.5|13358.5|13354.5|13344.5|991
1651631700000|2022-05-04 02:35:00|13357.5|13347.5|13351.5|13341.5|13361.5|13351.5|13350.5|13340.5|590
1651632000000|2022-05-04 02:40:00|13350.5|13340.5|13350.5|13340.5|13353.5|13343.5|13342.5|13332.5|932
1651632300000|2022-05-04 02:45:00|13349.5|13339.5|13345.5|13335.5|13352.5|13342.5|13345.5|13335.5|510
1651632600000|2022-05-04 02:50:00|13346.5|13336.5|13348.5|13338.5|13352.5|13342.5|13346.5|13336.5|518
1651632900000|2022-05-04 02:55:00|13349.5|13339.5|13347.5|13337.5|13353.5|13343.5|13345.5|13335.5|360
1651633200000|2022-05-04 03:00:00|13346.5|13336.5|13354.5|13344.5|13354.5|13344.5|13345.5|13335.5|476
1651633500000|2022-05-04 03:05:00|13353.5|13343.5|13361.5|13351.5|13362.5|13352.5|13351.5|13341.5|745
1651633800000|2022-05-04 03:10:00|13360.5|13350.5|13358.5|13348.5|13361.5|13351.5|13355.5|13345.5|277
1651634100000|2022-05-04 03:15:00|13359.5|13349.5|13364.5|13354.5|13368.5|13358.5|13359.5|13349.5|337
1651634400000|2022-05-04 03:20:00|13365.5|13355.5|13368.5|13358.5|13371.5|13361.5|13365.5|13355.5|246
1651634700000|2022-05-04 03:25:00|13369.5|13359.5|13360.5|13350.5|13375.5|13365.5|13360.5|13350.5|541
1651635000000|2022-05-04 03:30:00|13359.5|13349.5|13358.5|13348.5|13364.5|13354.5|13356.5|13346.5|223
1651635300000|2022-05-04 03:35:00|13357.5|13347.5|13357.5|13347.5|13358.5|13348.5|13352.5|13342.5|690
1651635600000|2022-05-04 03:40:00|13356.5|13346.5|13355.5|13345.5|13357.5|13347.5|13352.5|13342.5|189
1651635900000|2022-05-04 03:45:00|13354.5|13344.5|13353.5|13343.5|13357.5|13347.5|13352.5|13342.5|118
1651636200000|2022-05-04 03:50:00|13354.5|13344.5|13350.5|13340.5|13355.5|13345.5|13347.5|13337.5|209
1651636500000|2022-05-04 03:55:00|13349.5|13339.5|13350.5|13340.5|13353.5|13343.5|13347.5|13337.5|243
1651636800000|2022-05-04 04:00:00|13349.5|13339.5|13347.5|13337.5|13355.5|13345.5|13347.5|13337.5|252
1651637100000|2022-05-04 04:05:00|13348.5|13338.5|13349.5|13339.5|13350.5|13340.5|13345.5|13335.5|115
1651637400000|2022-05-04 04:10:00|13348.5|13338.5|13350.5|13340.5|13350.5|13340.5|13345.5|13335.5|72
1651637700000|2022-05-04 04:15:00|13351.5|13341.5|13353.5|13343.5|13353.5|13343.5|13348.5|13338.5|51
1651638000000|2022-05-04 04:20:00|13350.5|13340.5|13353.5|13343.5|13353.5|13343.5|13350.5|13340.5|63
1651638300000|2022-05-04 04:25:00|13352.5|13342.5|13351.5|13341.5|13352.5|13342.5|13349.5|13339.5|84
1651638600000|2022-05-04 04:30:00|13350.5|13340.5|13350.5|13340.5|13352.5|13342.5|13348.5|13338.5|174
1651638900000|2022-05-04 04:35:00|13349.5|13339.5|13350.5|13340.5|13350.5|13340.5|13347.5|13337.5|117
1651639200000|2022-05-04 04:40:00|13349.5|13339.5|13347.5|13337.5|13350.5|13340.5|13347.5|13337.5|187
1651639500000|2022-05-04 04:45:00|13346.5|13336.5|13347.5|13337.5|13348.5|13338.5|13346.5|13336.5|44
1651639800000|2022-05-04 04:50:00|13346.5|13336.5|13345.5|13335.5|13346.5|13336.5|13344.5|13334.5|88
1651640100000|2022-05-04 04:55:00|13344.5|13334.5|13343.5|13333.5|13347.5|13337.5|13343.5|13333.5|142
1651640400000|2022-05-04 05:00:00|13344.5|13334.5|13342.5|13332.5|13349.5|13339.5|13330.5|13320.5|1646
1651640700000|2022-05-04 05:05:00|13343.5|13333.5|13349.5|13339.5|13350.5|13340.5|13335.5|13325.5|781
1651641000000|2022-05-04 05:10:00|13348.5|13338.5|13345.5|13335.5|13351.5|13341.5|13345.5|13335.5|559
1651641300000|2022-05-04 05:15:00|13344.5|13334.5|13339.5|13329.5|13344.5|13334.5|13333.5|13323.5|339
1651641600000|2022-05-04 05:20:00|13338.5|13328.5|13337.5|13327.5|13339.5|13329.5|13334.5|13324.5|492
1651641900000|2022-05-04 05:25:00|13338.5|13328.5|13338.5|13328.5|13341.5|13331.5|13334.5|13324.5|366
1651642200000|2022-05-04 05:30:00|13339.5|13329.5|13335.5|13325.5|13343.5|13333.5|13334.5|13324.5|458
1651642500000|2022-05-04 05:35:00|13336.5|13326.5|13332.5|13322.5|13339.5|13329.5|13332.5|13322.5|216
1651642800000|2022-05-04 05:40:00|13333.5|13323.5|13335.5|13325.5|13337.5|13327.5|13327.5|13317.5|371
1651643100000|2022-05-04 05:45:00|13334.5|13324.5|13335.5|13325.5|13340.5|13330.5|13332.5|13322.5|225
1651643400000|2022-05-04 05:50:00|13334.5|13324.5|13335.5|13325.5|13336.5|13326.5|13331.5|13321.5|180
1651643700000|2022-05-04 05:55:00|13334.5|13324.5|13344.5|13334.5|13344.5|13334.5|13332.5|13322.5|286
1651644000000|2022-05-04 06:00:00|13343.5|13333.5|13336.5|13326.5|13343.5|13333.5|13333.5|13323.5|338
1651644300000|2022-05-04 06:05:00|13335.5|13325.5|13347.5|13337.5|13347.5|13337.5|13333.5|13323.5|209
1651644600000|2022-05-04 06:10:00|13346.5|13336.5|13350.5|13340.5|13350.5|13340.5|13342.5|13332.5|240
1651644900000|2022-05-04 06:15:00|13349.5|13339.5|13356.5|13346.5|13357.5|13347.5|13346.5|13336.5|556
1651645200000|2022-05-04 06:20:00|13355.5|13345.5|13355.5|13345.5|13358.5|13348.5|13350.5|13340.5|281
1651645500000|2022-05-04 06:25:00|13353.5|13343.5|13349.5|13339.5|13353.5|13343.5|13346.5|13336.5|409
1651645800000|2022-05-04 06:30:00|13350.5|13340.5|13350.5|13340.5|13354.5|13344.5|13349.5|13339.5|351
1651646100000|2022-05-04 06:35:00|13349.5|13339.5|13348.5|13338.5|13349.5|13339.5|13345.5|13335.5|221
1651646400000|2022-05-04 06:40:00|13347.5|13337.5|13351.5|13341.5|13351.5|13341.5|13343.5|13333.5|200
1651646700000|2022-05-04 06:45:00|13352.5|13342.5|13350.5|13340.5|13353.5|13343.5|13348.5|13338.5|136
1651647000000|2022-05-04 06:50:00|13349.5|13339.5|13348.5|13338.5|13350.5|13340.5|13347.5|13337.5|210
1651647300000|2022-05-04 06:55:00|13349.5|13339.5|13348.5|13338.5|13349.5|13339.5|13344.5|13334.5|325
1651647600000|2022-05-04 07:00:00|13349.5|13337.5|13351.5|13339.5|13352.5|13340.5|13343.5|13332.5|447
1651647900000|2022-05-04 07:05:00|13350.5|13338.5|13351.5|13339.5|13354.5|13342.5|13349.5|13337.5|270
1651648200000|2022-05-04 07:10:00|13350.5|13340.5|13344.5|13332.5|13353.5|13341.5|13340.5|13329.5|366
1651648500000|2022-05-04 07:15:00|13343.5|13333.5|13346.5|13334.5|13347.5|13335.5|13337.5|13326.5|407
1651648800000|2022-05-04 07:20:00|13347.5|13335.5|13338.5|13326.5|13348.5|13337.5|13336.5|13324.5|222
1651649100000|2022-05-04 07:25:00|13337.5|13325.5|13336.5|13324.5|13338.5|13326.5|13328.5|13316.5|357
1651649400000|2022-05-04 07:30:00|13335.5|13325.5|13338.5|13326.5|13340.5|13328.5|13333.5|13321.5|221
1651649700000|2022-05-04 07:35:00|13337.5|13327.5|13340.5|13329.5|13340.5|13329.5|13334.5|13323.5|272
1651650000000|2022-05-04 07:40:00|13341.5|13328.5|13336.5|13325.5|13341.5|13330.5|13333.5|13322.5|114
1651650300000|2022-05-04 07:45:00|13337.5|13326.5|13340.5|13329.5|13341.5|13329.5|13337.5|13326.5|147
1651650600000|2022-05-04 07:50:00|13341.5|13330.5|13346.5|13334.5|13348.5|13336.5|13341.5|13330.5|358
1651650900000|2022-05-04 07:55:00|13345.5|13335.5|13350.5|13339.5|13350.5|13339.5|13344.5|13332.5|233
1651651200000|2022-05-04 08:00:00|13351.5|13338.5|13332.5|13321.5|13351.5|13339.5|13332.5|13320.5|776
1651651500000|2022-05-04 08:05:00|13333.5|13320.5|13345.5|13333.5|13346.5|13335.5|13324.5|13313.5|676
1651651800000|2022-05-04 08:10:00|13344.5|13334.5|13341.5|13329.5|13345.5|13334.5|13336.5|13324.5|346
1651652100000|2022-05-04 08:15:00|13342.5|13330.5|13341.5|13330.5|13345.5|13334.5|13336.5|13325.5|280
1651652400000|2022-05-04 08:20:00|13342.5|13329.5|13343.5|13331.5|13344.5|13332.5|13339.5|13327.5|165
1651652700000|2022-05-04 08:25:00|13344.5|13332.5|13345.5|13333.5|13345.5|13333.5|13340.5|13328.5|262
1651653000000|2022-05-04 08:30:00|13354.8|13330.8|13349.1|13325.1|13355.4|13331.4|13344.5|13320.5|0
1651653300000|2022-05-04 08:35:00|13348.6|13324.6|13349.4|13325.4|13350.8|13326.8|13345.4|13321.4|281
1651653600000|2022-05-04 08:40:00|13349.7|13325.7|13350|13326|13350.8|13326.8|13345.7|13321.7|0
1651653900000|2022-05-04 08:45:00|13349.4|13325.4|13352.6|13328.6|13355.2|13331.2|13347.1|13323.1|0
1651654200000|2022-05-04 08:50:00|13352.8|13328.8|13351.7|13327.7|13354.8|13330.8|13349.1|13325.1|0
1651654500000|2022-05-04 08:55:00|13352|13328|13351.1|13327.1|13355.4|13331.4|13349.7|13325.7|0
1651654800000|2022-05-04 09:00:00|13350.6|13326.6|13330.5|13319.5|13350.8|13338.5|13329.5|13317.5|644
1651655100000|2022-05-04 09:05:00|13331.5|13318.5|13324.5|13313.5|13334.5|13323.5|13322.5|13311.5|403
1651655400000|2022-05-04 09:10:00|13325.5|13312.5|13325.5|13314.5|13330.5|13318.5|13322.5|13310.5|375
1651655700000|2022-05-04 09:15:00|13323.5|13312.5|13330.5|13318.5|13335.5|13324.5|13323.5|13312.5|672
1651656000000|2022-05-04 09:20:00|13329.5|13319.5|13334.5|13322.5|13334.5|13323.5|13324.5|13313.5|293
1651656300000|2022-05-04 09:25:00|13333.5|13323.5|13337.5|13326.5|13337.5|13326.5|13333.5|13321.5|60
1651656600000|2022-05-04 09:30:00|13338.5|13327.5|13341.5|13330.5|13341.5|13330.5|13336.5|13325.5|98
1651656900000|2022-05-04 09:35:00|13340.5|13329.5|13341.5|13329.5|13344.5|13333.5|13339.5|13328.5|684
1651657200000|2022-05-04 09:40:00|13340.5|13328.5|13333.5|13322.5|13345.5|13333.5|13333.5|13322.5|236
1651657500000|2022-05-04 09:45:00|13334.5|13323.5|13333.5|13321.5|13334.5|13323.5|13329.5|13318.5|217
1651657800000|2022-05-04 09:50:00|13332.5|13322.5|13338.5|13327.5|13338.5|13327.5|13331.5|13320.5|208
1651658100000|2022-05-04 09:55:00|13339.5|13328.5|13333.5|13322.5|13339.5|13328.5|13332.5|13321.5|97
1651658400000|2022-05-04 10:00:00|13335.5|13324.5|13334.5|13323.5|13338.5|13326.5|13330.5|13319.5|348
1651658700000|2022-05-04 10:05:00|13333.5|13322.5|13335.5|13324.5|13336.5|13325.5|13331.5|13320.5|168
1651659000000|2022-05-04 10:10:00|13334.5|13323.5|13331.5|13320.5|13335.5|13323.5|13330.5|13319.5|94
1651659300000|2022-05-04 10:15:00|13332.5|13319.5|13332.5|13321.5|13335.5|13323.5|13331.5|13319.5|113
1651659600000|2022-05-04 10:20:00|13333.5|13322.5|13326.5|13315.5|13333.5|13322.5|13324.5|13313.5|150
1651659900000|2022-05-04 10:25:00|13327.5|13314.5|13322.5|13311.5|13327.5|13316.5|13322.5|13311.5|207
1651660200000|2022-05-04 10:30:00|13323.5|13312.5|13328.5|13317.5|13330.5|13319.5|13323.5|13312.5|93
1651660500000|2022-05-04 10:35:00|13329.5|13318.5|13327.5|13316.5|13330.5|13319.5|13323.5|13312.5|158
1651660800000|2022-05-04 10:40:00|13328.5|13317.5|13328.5|13317.5|13331.5|13319.5|13326.5|13315.5|74
1651661100000|2022-05-04 10:45:00|13329.5|13318.5|13331.5|13319.5|13332.5|13320.5|13328.5|13316.5|36
1651661400000|2022-05-04 10:50:00|13330.5|13318.5|13330.5|13318.5|13330.5|13319.5|13327.5|13316.5|28
1651661700000|2022-05-04 10:55:00|13329.5|13319.5|13331.5|13320.5|13333.5|13322.5|13328.5|13317.5|64
1651662000000|2022-05-04 11:00:00|13330.5|13319.5|13327.5|13316.5|13333.5|13322.5|13327.5|13316.5|21
1651662300000|2022-05-04 11:05:00|13326.5|13315.5|13327.5|13316.5|13329.5|13318.5|13325.5|13314.5|37
1651662600000|2022-05-04 11:10:00|13326.5|13315.5|13327.5|13316.5|13328.5|13317.5|13325.5|13314.5|27
1651662900000|2022-05-04 11:15:00|13328.5|13317.5|13330.5|13319.5|13331.5|13319.5|13328.5|13316.5|10
1651663200000|2022-05-04 11:20:00|13331.5|13318.5|13332.5|13321.5|13332.5|13321.5|13330.5|13318.5|61
1651663500000|2022-05-04 11:25:00|13333.5|13322.5|13332.5|13321.5|13333.5|13322.5|13331.5|13320.5|56
1651663800000|2022-05-04 11:30:00|13333.5|13322.5|13332.5|13321.5|13334.5|13323.5|13332.5|13321.5|81
1651664100000|2022-05-04 11:35:00|13331.5|13320.5|13331.5|13320.5|13332.5|13320.5|13329.5|13318.5|51
1651664400000|2022-05-04 11:40:00|13330.5|13319.5|13329.5|13318.5|13331.5|13320.5|13327.5|13316.5|111
1651664700000|2022-05-04 11:45:00|13328.5|13317.5|13329.5|13317.5|13329.5|13318.5|13325.5|13314.5|93
1651665000000|2022-05-04 11:50:00|13330.5|13318.5|13324.5|13313.5|13330.5|13318.5|13324.5|13313.5|124
1651665300000|2022-05-04 11:55:00|13326.5|13314.5|13324.5|13313.5|13326.5|13314.5|13324.5|13312.5|111
1651665600000|2022-05-04 12:00:00|13325.5|13312.5|13324.5|13313.5|13325.5|13314.5|13322.5|13311.5|128
1651665900000|2022-05-04 12:05:00|13323.5|13312.5|13323.5|13312.5|13324.5|13313.5|13322.5|13311.5|74
1651666200000|2022-05-04 12:10:00|13324.5|13313.5|13322.5|13311.5|13325.5|13314.5|13320.5|13309.5|223
1651666500000|2022-05-04 12:15:00|13323.5|13312.5|13326.5|13315.5|13327.5|13315.5|13321.5|13310.5|123
1651666800000|2022-05-04 12:20:00|13327.5|13316.5|13325.5|13314.5|13327.5|13316.5|13324.5|13313.5|102
1651667100000|2022-05-04 12:25:00|13326.5|13313.5|13330.5|13319.5|13330.5|13319.5|13322.5|13311.5|168
1651667400000|2022-05-04 12:30:00|13331.5|13320.5|13328.5|13317.5|13332.5|13321.5|13327.5|13316.5|123
1651667700000|2022-05-04 12:35:00|13329.5|13318.5|13333.5|13321.5|13336.5|13325.5|13328.5|13317.5|137
1651668000000|2022-05-04 12:40:00|13332.5|13322.5|13335.5|13324.5|13335.5|13324.5|13329.5|13318.5|133
1651668300000|2022-05-04 12:45:00|13334.5|13323.5|13331.5|13320.5|13337.5|13326.5|13330.5|13319.5|109
1651668600000|2022-05-04 12:50:00|13332.5|13321.5|13330.5|13318.5|13333.5|13321.5|13327.5|13316.5|79
1651668900000|2022-05-04 12:55:00|13329.5|13317.5|13324.5|13313.5|13330.5|13319.5|13324.5|13313.5|67
1651669200000|2022-05-04 13:00:00|13325.5|13314.5|13332.5|13320.5|13332.5|13321.5|13325.5|13314.5|123
1651669500000|2022-05-04 13:05:00|13331.5|13321.5|13331.5|13319.5|13334.5|13323.5|13330.5|13318.5|135
1651669800000|2022-05-04 13:10:00|13330.5|13320.5|13329.5|13318.5|13330.5|13320.5|13326.5|13315.5|60
1651670100000|2022-05-04 13:15:00|13330.5|13319.5|13329.5|13318.5|13335.5|13324.5|13329.5|13318.5|112
1651670400000|2022-05-04 13:20:00|13330.5|13319.5|13333.5|13322.5|13333.5|13322.5|13330.5|13319.5|56
1651670700000|2022-05-04 13:25:00|13334.5|13323.5|13327.5|13316.5|13337.5|13326.5|13326.5|13315.5|172
1651671000000|2022-05-04 13:30:00|13326.5|13315.5|13310.5|13299.5|13332.5|13321.5|13309.5|13297.5|1256
1651671300000|2022-05-04 13:35:00|13311.5|13300.5|13318.5|13307.5|13326.5|13315.5|13308.5|13297.5|858
1651671600000|2022-05-04 13:40:00|13317.5|13306.5|13329.5|13317.5|13332.5|13320.5|13316.5|13305.5|468
1651671900000|2022-05-04 13:45:00|13330.5|13318.5|13326.5|13315.5|13331.5|13320.5|13320.5|13309.5|208
1651672200000|2022-05-04 13:50:00|13325.5|13314.5|13322.5|13311.5|13327.5|13315.5|13318.5|13307.5|212
1651672500000|2022-05-04 13:55:00|13321.5|13310.5|13317.5|13306.5|13326.5|13315.5|13317.5|13306.5|199
1651672800000|2022-05-04 14:00:00|13316.5|13305.5|13311.5|13300.5|13320.5|13309.5|13309.5|13298.5|348
1651673100000|2022-05-04 14:05:00|13310.5|13299.5|13309.5|13298.5|13312.5|13300.5|13306.5|13295.5|386
1651673400000|2022-05-04 14:10:00|13308.5|13297.5|13309.5|13298.5|13316.5|13305.5|13306.5|13295.5|298
1651673700000|2022-05-04 14:15:00|13308.5|13297.5|13301.5|13290.5|13308.5|13297.5|13299.5|13288.5|422
1651674000000|2022-05-04 14:20:00|13302.5|13291.5|13315.5|13304.5|13319.5|13308.5|13301.5|13290.5|520
1651674300000|2022-05-04 14:25:00|13313.5|13303.5|13313.5|13302.5|13320.5|13309.5|13311.5|13300.5|694
1651674600000|2022-05-04 14:30:00|13312.5|13301.5|13302.5|13291.5|13313.5|13302.5|13300.5|13289.5|449
1651674900000|2022-05-04 14:35:00|13303.5|13292.5|13306.5|13295.5|13310.5|13299.5|13303.5|13292.5|280
1651675200000|2022-05-04 14:40:00|13304.5|13293.5|13308.5|13297.5|13309.5|13298.5|13304.5|13292.5|323
1651675500000|2022-05-04 14:45:00|13309.5|13298.5|13314.5|13302.5|13318.5|13306.5|13309.5|13298.5|227
1651675800000|2022-05-04 14:50:00|13315.5|13303.5|13314.5|13303.5|13318.5|13307.5|13311.5|13300.5|141
1651676100000|2022-05-04 14:55:00|13313.5|13302.5|13318.5|13307.5|13319.5|13308.5|13312.5|13301.5|271
1651676400000|2022-05-04 15:00:00|13317.5|13306.5|13310.5|13298.5|13320.5|13309.5|13308.5|13297.5|271
1651676700000|2022-05-04 15:05:00|13309.5|13299.5|13311.5|13300.5|13312.5|13300.5|13306.5|13295.5|235
1651677000000|2022-05-04 15:10:00|13312.5|13301.5|13300.5|13289.5|13312.5|13301.5|13300.5|13289.5|204
1651677300000|2022-05-04 15:15:00|13301.5|13290.5|13304.5|13293.5|13305.5|13294.5|13300.5|13289.5|180
1651677600000|2022-05-04 15:20:00|13305.5|13294.5|13305.5|13294.5|13307.5|13296.5|13303.5|13292.5|172
1651677900000|2022-05-04 15:25:00|13306.5|13295.5|13301.5|13289.5|13306.5|13295.5|13297.5|13286.5|218
1651678200000|2022-05-04 15:30:00|13300.5|13290.5|13295.5|13284.5|13301.5|13290.5|13293.5|13282.5|187
1651678500000|2022-05-04 15:35:00|13296.5|13285.5|13300.5|13289.5|13301.5|13290.5|13294.5|13283.5|102
1651678800000|2022-05-04 15:40:00|13299.5|13288.5|13298.5|13287.5|13301.5|13290.5|13296.5|13285.5|104
1651679100000|2022-05-04 15:45:00|13299.5|13288.5|13307.5|13295.5|13307.5|13295.5|13298.5|13286.5|136
1651679400000|2022-05-04 15:50:00|13306.5|13294.5|13313.5|13302.5|13314.5|13303.5|13304.5|13293.5|184
1651679700000|2022-05-04 15:55:00|13314.5|13301.5|13312.5|13300.5|13314.5|13303.5|13309.5|13298.5|89
1651680000000|2022-05-04 16:00:00|13311.5|13301.5|13312.5|13300.5|13314.5|13303.5|13309.5|13297.5|92
1651680300000|2022-05-04 16:05:00|13311.5|13299.5|13317.5|13306.5|13318.5|13307.5|13310.5|13299.5|131
1651680600000|2022-05-04 16:10:00|13316.5|13305.5|13318.5|13307.5|13318.5|13307.5|13311.5|13300.5|126
1651680900000|2022-05-04 16:15:00|13319.5|13308.5|13320.5|13309.5|13322.5|13310.5|13313.5|13302.5|156
1651681200000|2022-05-04 16:20:00|13321.5|13310.5|13329.5|13318.5|13334.5|13322.5|13321.5|13309.5|215
1651681500000|2022-05-04 16:25:00|13328.5|13317.5|13344.5|13333.5|13345.5|13333.5|13328.5|13317.5|392
1651681800000|2022-05-04 16:30:00|13343.5|13332.5|13338.5|13327.5|13347.5|13335.5|13338.5|13326.5|287
1651682100000|2022-05-04 16:35:00|13339.5|13328.5|13342.5|13331.5|13343.5|13332.5|13337.5|13326.5|112
1651682400000|2022-05-04 16:40:00|13343.5|13332.5|13346.5|13334.5|13346.5|13334.5|13338.5|13327.5|136
1651682700000|2022-05-04 16:45:00|13345.5|13335.5|13343.5|13332.5|13346.5|13335.5|13339.5|13328.5|158
1651683000000|2022-05-04 16:50:00|13342.5|13331.5|13349.5|13338.5|13349.5|13338.5|13340.5|13329.5|86
1651683300000|2022-05-04 16:55:00|13350.5|13339.5|13353.5|13342.5|13354.5|13343.5|13346.5|13335.5|181
1651683600000|2022-05-04 17:00:00|13354.5|13343.5|13353.5|13342.5|13358.5|13347.5|13352.5|13341.5|169
1651683900000|2022-05-04 17:05:00|13354.5|13343.5|13345.5|13334.5|13354.5|13343.5|13343.5|13331.5|181
1651684200000|2022-05-04 17:10:00|13346.5|13333.5|13336.5|13325.5|13346.5|13333.5|13336.5|13324.5|262
1651684500000|2022-05-04 17:15:00|13337.5|13326.5|13341.5|13330.5|13341.5|13330.5|13336.5|13325.5|151
1651684800000|2022-05-04 17:20:00|13340.5|13329.5|13346.5|13334.5|13346.5|13335.5|13338.5|13327.5|99
1651685100000|2022-05-04 17:25:00|13347.5|13335.5|13342.5|13330.5|13347.5|13336.5|13339.5|13328.5|69
1651685400000|2022-05-04 17:30:00|13341.5|13331.5|13346.5|13334.5|13346.5|13335.5|13337.5|13325.5|92
1651685700000|2022-05-04 17:35:00|13347.5|13335.5|13338.5|13326.5|13347.5|13336.5|13335.5|13324.5|250
1651686000000|2022-05-04 17:40:00|13337.5|13327.5|13343.5|13332.5|13344.5|13333.5|13337.5|13326.5|150
1651686300000|2022-05-04 17:45:00|13344.5|13333.5|13334.5|13323.5|13344.5|13333.5|13333.5|13321.5|162
1651686600000|2022-05-04 17:50:00|13333.5|13322.5|13336.5|13325.5|13338.5|13327.5|13332.5|13320.5|189
1651686900000|2022-05-04 17:55:00|13335.5|13324.5|13338.5|13325.5|13346.5|13335.5|13331.5|13320.5|252
1651687200000|2022-05-04 18:00:00|13339.5|13326.5|13349.5|13337.5|13372.5|13360.5|13332.5|13320.5|1099
1651687500000|2022-05-04 18:05:00|13350.5|13338.5|13339.5|13325.5|13359.5|13347.5|13321.5|13309.5|533
1651687800000|2022-05-04 18:10:00|13337.5|13327.5|13338.5|13326.5|13344.5|13333.5|13329.5|13317.5|365
1651688100000|2022-05-04 18:15:00|13336.5|13325.5|13329.5|13317.5|13339.5|13328.5|13323.5|13312.5|294
1651688400000|2022-05-04 18:20:00|13328.5|13318.5|13328.5|13317.5|13333.5|13322.5|13314.5|13303.5|441
1651688700000|2022-05-04 18:25:00|13329.5|13318.5|13348.5|13336.5|13354.5|13342.5|13326.5|13315.5|316
1651689000000|2022-05-04 18:30:00|13347.5|13335.5|13295.5|13284.5|13354.5|13342.5|13293.5|13282.5|1129
1651689300000|2022-05-04 18:35:00|13296.5|13283.5|13325.5|13313.5|13331.5|13320.5|13291.5|13279.5|789
1651689600000|2022-05-04 18:40:00|13324.5|13312.5|13362.5|13352.5|13369.5|13358.5|13320.5|13309.5|988
1651689900000|2022-05-04 18:45:00|13361.5|13351.5|13385|13375|13399.5|13389.5|13361|13351|1184
1651690200000|2022-05-04 18:50:00|13385.5|13375.5|13412.5|13402.5|13415|13405|13385|13375|774
1651690500000|2022-05-04 18:55:00|13412|13402|13408.5|13398.5|13417|13407|13405|13395|1271
1651690800000|2022-05-04 19:00:00|13409.5|13399.5|13402.5|13392.5|13420|13410|13389|13379|786
1651691100000|2022-05-04 19:05:00|13403|13393|13419|13409|13427|13417|13402|13392|1033
1651691400000|2022-05-04 19:10:00|13420|13410|13428.5|13418.5|13436|13426|13420|13410|589
1651691700000|2022-05-04 19:15:00|13428|13418|13430|13420|13443|13433|13426|13416|391
1651692000000|2022-05-04 19:20:00|13429.5|13419.5|13437.5|13427.5|13441.5|13431.5|13429|13419|644
1651692300000|2022-05-04 19:25:00|13437|13427|13440|13430|13445|13435|13433.5|13423.5|585
1651692600000|2022-05-04 19:30:00|13440.5|13430.5|13462.5|13452.5|13466|13456|13440.5|13430.5|804
1651692900000|2022-05-04 19:35:00|13462|13452|13454.5|13444.5|13464|13454|13451|13441|730
1651693200000|2022-05-04 19:40:00|13454|13444|13454|13444|13456|13446|13445|13435|955
1651693500000|2022-05-04 19:45:00|13453.5|13443.5|13459|13449|13459|13449|13443.5|13433.5|638
1651693800000|2022-05-04 19:50:00|13460|13450|13450.5|13440.5|13464|13454|13448|13438|624
1651694100000|2022-05-04 19:55:00|13450|13440|13452|13442|13452|13442|13444|13434|810
1651694400000|2022-05-04 20:00:00|13451.5|13441.5|13454.5|13444.5|13460|13450|13443.5|13433.5|357
1651694700000|2022-05-04 20:05:00|13454|13444|13458.5|13448.5|13460.5|13450.5|13454|13444|80
1651695000000|2022-05-04 20:10:00|13459|13449|13457.5|13447.5|13461|13451|13456|13446|70
1651695300000|2022-05-04 20:15:00|13457|13447|13453.5|13443.5|13457|13447|13450|13440|164
1651695600000|2022-05-04 20:20:00|13453|13443|13457|13447|13459.5|13449.5|13452|13442|105
1651695900000|2022-05-04 20:25:00|13456.5|13446.5|13453.5|13443.5|13457|13447|13452|13442|56
1651696200000|2022-05-04 20:30:00|13453|13443|13458.5|13448.5|13458.5|13448.5|13453|13443|107
1651696500000|2022-05-04 20:35:00|13458|13448|13458.5|13448.5|13458.5|13448.5|13456|13446|57
1651696800000|2022-05-04 20:40:00|13458|13448|13463.5|13453.5|13463.5|13453.5|13458|13448|149
1651697100000|2022-05-04 20:45:00|13464|13454|13460|13450|13468|13458|13460|13450|252
1651697400000|2022-05-04 20:50:00|13459.5|13449.5|13465|13455|13465.5|13455.5|13455|13445|195
1651697700000|2022-05-04 20:55:00|13465.5|13455.5|13454.5|13444.5|13466|13456|13449.5|13439.5|207
1651698000000|2022-05-04 21:00:00|13455|13445|13455|13445|13456|13446|13452.5|13442.5|30
1651698300000|2022-05-04 21:05:00|13455.5|13445.5|13456.5|13446.5|13457.5|13447.5|13455.5|13445.5|27
1651698600000|2022-05-04 21:10:00|13456|13446|13457.5|13447.5|13457.5|13447.5|13456|13446|2
1651698900000|2022-05-04 21:15:00|13463.9|13439.9|13468.1|13444.1|13468.3|13444.3|13463.9|13439.9|0
1651699200000|2022-05-04 21:20:00|13468.2|13444.2|13467.3|13443.3|13468.5|13444.5|13466.9|13442.9|0
1651699500000|2022-05-04 21:25:00|13467.2|13443.2|13469.1|13445.1|13469.4|13445.4|13466.4|13442.4|0
1651699800000|2022-05-04 21:30:00|13469.4|13445.4|13469.9|13445.9|13470.4|13446.4|13469.4|13445.4|0
1651700100000|2022-05-04 21:35:00|13470.3|13446.3|13470.4|13446.4|13470.4|13446.4|13469.9|13445.9|0
1651700400000|2022-05-04 21:40:00|13470.3|13446.3|13468.3|13444.3|13470.3|13446.3|13468.3|13444.3|0
1651700700000|2022-05-04 21:45:00|13468.4|13444.4|13469.6|13445.6|13470.2|13446.2|13468.4|13444.4|0
1651701000000|2022-05-04 21:50:00|13469.8|13445.8|13469.3|13445.3|13470.1|13446.1|13469.3|13445.3|0
1651701300000|2022-05-04 21:55:00|13469.2|13445.2|13468.9|13444.9|13469.4|13445.4|13468.3|13444.3|0
1651701600000|2022-05-04 22:00:00|13471.1|13447.1|13473.2|13449.2|13474.5|13450.5|13466.6|13442.6|0
1651701900000|2022-05-04 22:05:00|13472.9|13448.9|13472.9|13448.9|13474.2|13450.2|13470.7|13446.7|0
1651702200000|2022-05-04 22:10:00|13472.3|13448.3|13478|13454|13479.9|13455.9|13471|13447|0
1651702500000|2022-05-04 22:15:00|13477.5|13453.5|13483.2|13459.2|13483.2|13459.2|13477.4|13453.4|0
1651702800000|2022-05-04 22:20:00|13483.7|13459.7|13483.7|13459.7|13487.5|13463.5|13482.8|13458.8|0
1651703100000|2022-05-04 22:25:00|13483.1|13459.1|13481.9|13457.9|13484.5|13460.5|13481|13457|0
1651703400000|2022-05-04 22:30:00|13482.5|13458.5|13475|13451|13482.6|13458.6|13473.8|13449.8|0
1651703700000|2022-05-04 22:35:00|13474.5|13450.5|13468.6|13444.6|13474.5|13450.5|13466.7|13442.7|0
1651704000000|2022-05-04 22:40:00|13468.1|13444.1|13462.9|13438.9|13468.1|13444.1|13461.7|13437.7|0
1651704300000|2022-05-04 22:45:00|13463.5|13439.5|13463.5|13439.5|13465.4|13441.4|13462.8|13438.8|0
1651704600000|2022-05-04 22:50:00|13464|13440|13466|13442|13466.6|13442.6|13464|13440|0
1651704900000|2022-05-04 22:55:00|13466.3|13442.3|13464.6|13440.6|13467.9|13443.9|13464|13440|0
1651705200000|2022-05-04 23:00:00|13465.2|13441.2|13467.8|13443.8|13468.7|13444.7|13464.6|13440.6|0
1651705500000|2022-05-04 23:05:00|13468.3|13444.3|13468.5|13444.5|13469.7|13445.7|13466.6|13442.6|0
1651705800000|2022-05-04 23:10:00|13468.8|13444.8|13469.1|13445.1|13471.6|13447.6|13468.5|13444.5|0
1651706100000|2022-05-04 23:15:00|13468.5|13444.5|13467.9|13443.9|13470|13446|13467.2|13443.2|0
1651706400000|2022-05-04 23:20:00|13468.4|13444.4|13465.8|13441.8|13468.5|13444.5|13464.6|13440.6|0
1651706700000|2022-05-04 23:25:00|13465.5|13441.5|13465.2|13441.2|13466.5|13442.5|13464.6|13440.6|0
1651707000000|2022-05-04 23:30:00|13465.5|13441.5|13463.9|13439.9|13466.4|13442.4|13463.2|13439.2|0
1651707300000|2022-05-04 23:35:00|13464.4|13440.4|13461.3|13437.3|13467|13443|13460.7|13436.7|0
1651707600000|2022-05-04 23:40:00|13460.8|13436.8|13463.9|13439.9|13464.5|13440.5|13460.7|13436.7|0
1651707900000|2022-05-04 23:45:00|13463.6|13439.6|13463.2|13439.2|13464.5|13440.5|13462.6|13438.6|0
1651708200000|2022-05-04 23:50:00|13463.5|13439.5|13467.4|13443.4|13468|13444|13463.5|13439.5|0
1651708500000|2022-05-04 23:55:00|13467.1|13443.1|13468.7|13444.7|13469.3|13445.3|13466.7|13442.7|0
1651708800000|2022-05-05 00:00:00|13469.2|13445.2|13469.3|13445.3|13471.8|13447.8|13468|13444|0
1651709100000|2022-05-05 00:05:00|13469.9|13445.9|13468.1|13444.1|13470.2|13446.2|13465.6|13441.6|0
1651709400000|2022-05-05 00:10:00|13467.8|13443.8|13467.5|13443.5|13470|13446|13465.3|13441.3|0
1651709700000|2022-05-05 00:15:00|13467.2|13443.2|13469.5|13445.5|13469.5|13445.5|13465.8|13441.8|0
1651710000000|2022-05-05 00:20:00|13468.9|13444.9|13478|13454|13482.8|13458.8|13467.5|13443.5|0
1651710300000|2022-05-05 00:25:00|13478.5|13454.5|13472.4|13448.4|13481|13457|13472.1|13448.1|0
1651710600000|2022-05-05 00:30:00|13472.7|13448.7|13479.1|13455.1|13481|13457|13472.1|13448.1|0
1651710900000|2022-05-05 00:35:00|13479.2|13455.2|13479.3|13455.3|13481.6|13457.6|13477.3|13453.3|0
1651711200000|2022-05-05 00:40:00|13479|13455|13476.3|13452.3|13480|13456|13475.7|13451.7|0
1651711500000|2022-05-05 00:45:00|13476.6|13452.6|13481|13457|13482.8|13458.8|13476|13452|0
1651711800000|2022-05-05 00:50:00|13480.5|13456.5|13478.8|13454.8|13481|13457|13477.7|13453.7|0
1651712100000|2022-05-05 00:55:00|13479.1|13455.1|13481.1|13457.1|13481.9|13457.9|13477.1|13453.1|0
1651712400000|2022-05-05 01:00:00|13444.5|13434.5|13446|13436|13471|13461|13440.5|13430.5|2546
1651712700000|2022-05-05 01:05:00|13445.5|13435.5|13429.5|13419.5|13446|13436|13413.5|13403.5|1900
1651713000000|2022-05-05 01:10:00|13429|13419|13434|13424|13436.5|13426.5|13424|13414|1342
1651713300000|2022-05-05 01:15:00|13433.5|13423.5|13420.5|13410.5|13433.5|13423.5|13381.5|13371.5|4307
1651713600000|2022-05-05 01:20:00|13419.5|13409.5|13437|13427|13447.5|13437.5|13415|13405|2254
1651713900000|2022-05-05 01:25:00|13437.5|13427.5|13497|13487|13502.5|13492.5|13402|13392|6609
1651714200000|2022-05-05 01:30:00|13488|13478|13461.5|13451.5|13522|13512|13422|13412|24375
1651714500000|2022-05-05 01:35:00|13463.5|13453.5|13424|13414|13470.5|13460.5|13421.5|13411.5|10493
1651714800000|2022-05-05 01:40:00|13425|13415|13409.5|13399.5|13431.5|13421.5|13403.5|13393.5|7469
1651715100000|2022-05-05 01:45:00|13410|13400|13400.5|13390.5|13427.5|13417.5|13385.5|13375.5|7581
1651715400000|2022-05-05 01:50:00|13397.5|13387.5|13376.5|13366.5|13411.5|13401.5|13375.5|13365.5|5952
1651715700000|2022-05-05 01:55:00|13377.5|13367.5|13399.5|13389.5|13409.5|13399.5|13376.5|13366.5|3779
1651716000000|2022-05-05 02:00:00|13398.5|13388.5|13428.5|13418.5|13428.5|13418.5|13387.5|13377.5|4410
1651716300000|2022-05-05 02:05:00|13426.5|13416.5|13441.5|13431.5|13446.5|13436.5|13415.5|13405.5|4644
1651716600000|2022-05-05 02:10:00|13440.5|13430.5|13443.5|13433.5|13448.5|13438.5|13428.5|13418.5|4015
1651716900000|2022-05-05 02:15:00|13444.5|13434.5|13444.5|13434.5|13459.5|13449.5|13442.5|13432.5|4056
1651717200000|2022-05-05 02:20:00|13443.5|13433.5|13432.5|13422.5|13447.5|13437.5|13423.5|13413.5|2822
1651717500000|2022-05-05 02:25:00|13431.5|13421.5|13429.5|13419.5|13452.5|13442.5|13427.5|13417.5|3385
1651717800000|2022-05-05 02:30:00|13428.5|13418.5|13414.5|13404.5|13428.5|13418.5|13402.5|13392.5|2830
1651718100000|2022-05-05 02:35:00|13412.5|13402.5|13417.5|13407.5|13431.5|13421.5|13402.5|13392.5|4528
1651718400000|2022-05-05 02:40:00|13418.5|13408.5|13438.5|13428.5|13443.5|13433.5|13412.5|13402.5|1826
1651718700000|2022-05-05 02:45:00|13436.5|13426.5|13475.5|13465.5|13475.5|13465.5|13431.5|13421.5|5819
1651719000000|2022-05-05 02:50:00|13477.5|13467.5|13472.5|13462.5|13494.5|13484.5|13465.5|13455.5|5943
1651719300000|2022-05-05 02:55:00|13471.5|13461.5|13448.5|13438.5|13475.5|13465.5|13443.5|13433.5|2108
1651719600000|2022-05-05 03:00:00|13449.5|13439.5|13471.5|13461.5|13481.5|13471.5|13441.5|13431.5|2590
1651719900000|2022-05-05 03:05:00|13472.5|13462.5|13505.5|13495.5|13507.5|13497.5|13471.5|13461.5|3507
1651720200000|2022-05-05 03:10:00|13504.5|13494.5|13495.5|13485.5|13517.5|13507.5|13490.5|13480.5|2339
1651720500000|2022-05-05 03:15:00|13496.5|13486.5|13514.5|13504.5|13515.5|13505.5|13491.5|13481.5|1746
1651720800000|2022-05-05 03:20:00|13517.5|13507.5|13502.5|13492.5|13517.5|13507.5|13490.5|13480.5|1892
1651721100000|2022-05-05 03:25:00|13503.5|13493.5|13519.5|13509.5|13521.5|13511.5|13499.5|13489.5|1972
1651721400000|2022-05-05 03:30:00|13520.5|13510.5|13502.5|13492.5|13520.5|13510.5|13498.5|13488.5|382
1651721700000|2022-05-05 03:35:00|13503.5|13493.5|13505.5|13495.5|13506.5|13496.5|13498.5|13488.5|363
1651722000000|2022-05-05 03:40:00|13506.5|13496.5|13503.5|13493.5|13506.5|13496.5|13502.5|13492.5|210
1651722300000|2022-05-05 03:45:00|13504.5|13494.5|13498.5|13488.5|13505.5|13495.5|13498.5|13488.5|221
1651722600000|2022-05-05 03:50:00|13499.5|13489.5|13498.5|13488.5|13501.5|13491.5|13496.5|13486.5|223
1651722900000|2022-05-05 03:55:00|13500.5|13490.5|13508.5|13498.5|13508.5|13498.5|13498.5|13488.5|384
1651723200000|2022-05-05 04:00:00|13509.5|13499.5|13501.5|13491.5|13512.5|13502.5|13500.5|13490.5|222
1651723500000|2022-05-05 04:05:00|13502.5|13492.5|13500.5|13490.5|13503.5|13493.5|13495.5|13485.5|223
1651723800000|2022-05-05 04:10:00|13499.5|13489.5|13496.5|13486.5|13499.5|13489.5|13494.5|13484.5|135
1651724100000|2022-05-05 04:15:00|13497.5|13487.5|13497.5|13487.5|13498.5|13488.5|13493.5|13483.5|264
1651724400000|2022-05-05 04:20:00|13495.5|13485.5|13496.5|13486.5|13498.5|13488.5|13495.5|13485.5|93
1651724700000|2022-05-05 04:25:00|13498.5|13488.5|13503.5|13493.5|13503.5|13493.5|13495.5|13485.5|136
1651725000000|2022-05-05 04:30:00|13501.5|13491.5|13503.5|13493.5|13503.5|13493.5|13499.5|13489.5|155
1651725300000|2022-05-05 04:35:00|13504.5|13494.5|13505.5|13495.5|13509.5|13499.5|13503.5|13493.5|218
1651725600000|2022-05-05 04:40:00|13506.5|13496.5|13509.5|13499.5|13510.5|13500.5|13504.5|13494.5|223
1651725900000|2022-05-05 04:45:00|13510.5|13500.5|13512.5|13502.5|13513.5|13503.5|13508.5|13498.5|247
1651726200000|2022-05-05 04:50:00|13511.5|13501.5|13510.5|13500.5|13513.5|13503.5|13509.5|13499.5|145
1651726500000|2022-05-05 04:55:00|13512.5|13502.5|13507.5|13497.5|13512.5|13502.5|13506.5|13496.5|186
1651726800000|2022-05-05 05:00:00|13509.5|13499.5|13476.5|13466.5|13527.5|13517.5|13465.5|13455.5|6943
1651727100000|2022-05-05 05:05:00|13475.5|13465.5|13434.5|13424.5|13477.5|13467.5|13433.5|13423.5|6147
1651727400000|2022-05-05 05:10:00|13432.5|13422.5|13473.5|13463.5|13477.5|13467.5|13428.5|13418.5|5390
1651727700000|2022-05-05 05:15:00|13472.5|13462.5|13467.5|13457.5|13480.5|13470.5|13463.5|13453.5|3056
1651728000000|2022-05-05 05:20:00|13469.5|13459.5|13454.5|13444.5|13473.5|13463.5|13454.5|13444.5|2508
1651728300000|2022-05-05 05:25:00|13455.5|13445.5|13477.5|13467.5|13487.5|13477.5|13449.5|13439.5|2631
1651728600000|2022-05-05 05:30:00|13479.5|13469.5|13457.5|13447.5|13489.5|13479.5|13452.5|13442.5|2920
1651728900000|2022-05-05 05:35:00|13458.5|13448.5|13478.5|13468.5|13483.5|13473.5|13456.5|13446.5|1587
1651729200000|2022-05-05 05:40:00|13477.5|13467.5|13483.5|13473.5|13494.5|13484.5|13477.5|13467.5|2325
1651729500000|2022-05-05 05:45:00|13481.5|13471.5|13466.5|13456.5|13482.5|13472.5|13457.5|13447.5|1886
1651729800000|2022-05-05 05:50:00|13467.5|13457.5|13472.5|13462.5|13476.5|13466.5|13460.5|13450.5|1406
1651730100000|2022-05-05 05:55:00|13471.5|13461.5|13456.5|13446.5|13473.5|13463.5|13455.5|13445.5|2401
1651730400000|2022-05-05 06:00:00|13457.5|13447.5|13445.5|13435.5|13459.5|13449.5|13435.5|13425.5|2907
1651730700000|2022-05-05 06:05:00|13447.5|13437.5|13447.5|13437.5|13457.5|13447.5|13431.5|13421.5|2275
1651731000000|2022-05-05 06:10:00|13446.5|13436.5|13440.5|13430.5|13456.5|13446.5|13440.5|13430.5|2222
1651731300000|2022-05-05 06:15:00|13441.5|13431.5|13449.5|13439.5|13459.5|13449.5|13438.5|13428.5|1819
1651731600000|2022-05-05 06:20:00|13448.5|13438.5|13442.5|13432.5|13454.5|13444.5|13441.5|13431.5|1695
1651731900000|2022-05-05 06:25:00|13443.5|13433.5|13439.5|13429.5|13448.5|13438.5|13437.5|13427.5|3353
1651732200000|2022-05-05 06:30:00|13437.5|13427.5|13417.5|13407.5|13447.5|13437.5|13416.5|13406.5|6281
1651732500000|2022-05-05 06:35:00|13416.5|13406.5|13410.5|13400.5|13433.5|13423.5|13410.5|13400.5|5569
1651732800000|2022-05-05 06:40:00|13409.5|13399.5|13422.5|13412.5|13432.5|13422.5|13409.5|13399.5|6415
1651733100000|2022-05-05 06:45:00|13421.5|13411.5|13422.5|13412.5|13427.5|13417.5|13414.5|13404.5|6817
1651733400000|2022-05-05 06:50:00|13423.5|13413.5|13409.5|13399.5|13427.5|13417.5|13408.5|13398.5|9088
1651733700000|2022-05-05 06:55:00|13408.5|13398.5|13404.5|13394.5|13417.5|13407.5|13396.5|13386.5|4365
1651734000000|2022-05-05 07:00:00|13406.5|13393.5|13409.5|13397.5|13412.5|13401.5|13398.5|13387.5|2340
1651734300000|2022-05-05 07:05:00|13410.5|13398.5|13401.5|13389.5|13410.5|13399.5|13394.5|13383.5|1433
1651734600000|2022-05-05 07:10:00|13402.5|13390.5|13393.5|13382.5|13403.5|13392.5|13391.5|13379.5|1146
1651734900000|2022-05-05 07:15:00|13395.5|13381.5|13386.5|13375.5|13399.5|13388.5|13386.5|13375.5|599
1651735200000|2022-05-05 07:20:00|13387.5|13376.5|13394.5|13382.5|13398.5|13387.5|13386.5|13375.5|701
1651735500000|2022-05-05 07:25:00|13393.5|13381.5|13383.5|13372.5|13397.5|13386.5|13383.5|13372.5|597
1651735800000|2022-05-05 07:30:00|13382.5|13371.5|13387.5|13376.5|13391.5|13379.5|13370.5|13359.5|871
1651736100000|2022-05-05 07:35:00|13388.5|13377.5|13378.5|13366.5|13396.5|13385.5|13376.5|13364.5|686
1651736400000|2022-05-05 07:40:00|13377.5|13365.5|13386.5|13375.5|13387.5|13376.5|13376.5|13364.5|328
1651736700000|2022-05-05 07:45:00|13387.5|13374.5|13393.5|13381.5|13394.5|13382.5|13381.5|13370.5|488
1651737000000|2022-05-05 07:50:00|13392.5|13380.5|13400.5|13389.5|13400.5|13389.5|13389.5|13377.5|799
1651737300000|2022-05-05 07:55:00|13402.5|13391.5|13405.5|13394.5|13409.5|13397.5|13393.5|13382.5|1077
1651737600000|2022-05-05 08:00:00|13404.5|13392.5|13398.5|13387.5|13404.5|13393.5|13393.5|13381.5|842
1651737900000|2022-05-05 08:05:00|13397.5|13386.5|13379.5|13367.5|13399.5|13387.5|13378.5|13367.5|646
1651738200000|2022-05-05 08:10:00|13380.5|13368.5|13372.5|13360.5|13382.5|13371.5|13371.5|13359.5|779
1651738500000|2022-05-05 08:15:00|13371.5|13361.5|13383.5|13372.5|13388.5|13376.5|13371.5|13361.5|491
1651738800000|2022-05-05 08:20:00|13384.5|13373.5|13383.5|13372.5|13385.5|13373.5|13378.5|13367.5|261
1651739100000|2022-05-05 08:25:00|13384.5|13371.5|13375.5|13362.5|13385.5|13374.5|13371.5|13359.5|771
1651739400000|2022-05-05 08:30:00|13380.7|13356.7|13370.8|13346.8|13380.9|13356.9|13370.5|13346.5|0
1651739700000|2022-05-05 08:35:00|13371.4|13347.4|13370.1|13346.1|13373.9|13349.9|13369.5|13345.5|118
1651740000000|2022-05-05 08:40:00|13369.8|13345.8|13357.2|13333.2|13370.1|13346.1|13354|13330|0
1651740300000|2022-05-05 08:45:00|13357.5|13333.5|13362.9|13338.9|13364.3|13340.3|13353.3|13329.3|0
1651740600000|2022-05-05 08:50:00|13363.4|13339.4|13361.4|13337.4|13367.1|13343.1|13361.1|13337.1|0
1651740900000|2022-05-05 08:55:00|13361.1|13337.1|13365.7|13341.7|13365.7|13341.7|13355.1|13331.1|0
1651741200000|2022-05-05 09:00:00|13365.5|13351.5|13370.5|13358.5|13372.5|13361.5|13364.5|13351.5|357
1651741500000|2022-05-05 09:05:00|13371.5|13357.5|13372.5|13361.5|13372.5|13361.5|13367.5|13355.5|113
1651741800000|2022-05-05 09:10:00|13373.5|13362.5|13376.5|13365.5|13382.5|13371.5|13373.5|13361.5|161
1651742100000|2022-05-05 09:15:00|13375.5|13364.5|13378.5|13366.5|13380.5|13368.5|13374.5|13362.5|92
1651742400000|2022-05-05 09:20:00|13379.5|13367.5|13375.5|13363.5|13379.5|13368.5|13374.5|13363.5|101
1651742700000|2022-05-05 09:25:00|13376.5|13364.5|13379.5|13368.5|13382.5|13370.5|13375.5|13364.5|75
1651743000000|2022-05-05 09:30:00|13380.5|13369.5|13378.5|13366.5|13383.5|13372.5|13376.5|13365.5|111
1651743300000|2022-05-05 09:35:00|13377.5|13367.5|13373.5|13361.5|13380.5|13368.5|13373.5|13361.5|66
1651743600000|2022-05-05 09:40:00|13374.5|13362.5|13394.5|13383.5|13394.5|13383.5|13373.5|13361.5|701
1651743900000|2022-05-05 09:45:00|13395.5|13382.5|13383.5|13371.5|13395.5|13382.5|13381.5|13369.5|118
1651744200000|2022-05-05 09:50:00|13382.5|13370.5|13385.5|13373.5|13386.5|13374.5|13380.5|13369.5|55
1651744500000|2022-05-05 09:55:00|13384.5|13372.5|13384.5|13372.5|13386.5|13374.5|13383.5|13372.5|8
1651744800000|2022-05-05 10:00:00|13383.5|13373.5|13393.5|13381.5|13393.5|13382.5|13383.5|13371.5|29
1651745100000|2022-05-05 10:05:00|13392.5|13382.5|13396.5|13385.5|13396.5|13385.5|13389.5|13378.5|45
1651745400000|2022-05-05 10:10:00|13397.5|13386.5|13396.5|13384.5|13401.5|13390.5|13395.5|13384.5|169
1651745700000|2022-05-05 10:15:00|13394.5|13383.5|13392.5|13380.5|13394.5|13383.5|13390.5|13378.5|42
1651746000000|2022-05-05 10:20:00|13391.5|13379.5|13391.5|13380.5|13394.5|13383.5|13387.5|13376.5|84
1651746300000|2022-05-05 10:25:00|13392.5|13381.5|13394.5|13383.5|13395.5|13383.5|13389.5|13378.5|89
1651746600000|2022-05-05 10:30:00|13395.5|13382.5|13391.5|13379.5|13395.5|13383.5|13388.5|13377.5|91
1651746900000|2022-05-05 10:35:00|13390.5|13378.5|13391.5|13379.5|13392.5|13381.5|13390.5|13378.5|25
1651747200000|2022-05-05 10:40:00|13393.5|13381.5|13388.5|13377.5|13393.5|13381.5|13387.5|13376.5|94
1651747500000|2022-05-05 10:45:00|13387.5|13376.5|13387.5|13375.5|13388.5|13377.5|13386.5|13374.5|23
1651747800000|2022-05-05 10:50:00|13388.5|13376.5|13385.5|13373.5|13388.5|13377.5|13383.5|13371.5|245
1651748100000|2022-05-05 10:55:00|13384.5|13372.5|13380.5|13368.5|13384.5|13373.5|13379.5|13368.5|218
1651748400000|2022-05-05 11:00:00|13381.5|13369.5|13382.5|13370.5|13386.5|13374.5|13379.5|13367.5|166
1651748700000|2022-05-05 11:05:00|13383.5|13372.5|13380.5|13369.5|13386.5|13374.5|13375.5|13364.5|290
1651749000000|2022-05-05 11:10:00|13381.5|13370.5|13384.5|13372.5|13389.5|13378.5|13381.5|13370.5|189
1651749300000|2022-05-05 11:15:00|13383.5|13371.5|13389.5|13378.5|13390.5|13379.5|13383.5|13371.5|187
1651749600000|2022-05-05 11:20:00|13388.5|13377.5|13384.5|13373.5|13390.5|13379.5|13383.5|13372.5|225
1651749900000|2022-05-05 11:25:00|13383.5|13372.5|13378.5|13366.5|13386.5|13375.5|13377.5|13366.5|54
1651750200000|2022-05-05 11:30:00|13377.5|13365.5|13384.5|13373.5|13385.5|13374.5|13377.5|13365.5|117
1651750500000|2022-05-05 11:35:00|13385.5|13372.5|13388.5|13376.5|13392.5|13381.5|13383.5|13372.5|119
1651750800000|2022-05-05 11:40:00|13387.5|13375.5|13386.5|13375.5|13387.5|13376.5|13381.5|13370.5|175
1651751100000|2022-05-05 11:45:00|13385.5|13374.5|13387.5|13376.5|13388.5|13377.5|13384.5|13372.5|166
1651751400000|2022-05-05 11:50:00|13386.5|13375.5|13380.5|13368.5|13386.5|13375.5|13380.5|13368.5|69
1651751700000|2022-05-05 11:55:00|13381.5|13369.5|13379.5|13368.5|13382.5|13371.5|13378.5|13366.5|89
1651752000000|2022-05-05 12:00:00|13378.5|13367.5|13380.5|13369.5|13380.5|13369.5|13376.5|13365.5|95
1651752300000|2022-05-05 12:05:00|13379.5|13368.5|13384.5|13373.5|13387.5|13376.5|13379.5|13368.5|97
1651752600000|2022-05-05 12:10:00|13385.5|13374.5|13384.5|13373.5|13390.5|13378.5|13382.5|13371.5|171
1651752900000|2022-05-05 12:15:00|13383.5|13372.5|13383.5|13372.5|13383.5|13372.5|13380.5|13368.5|40
1651753200000|2022-05-05 12:20:00|13384.5|13371.5|13375.5|13364.5|13387.5|13375.5|13375.5|13364.5|151
1651753500000|2022-05-05 12:25:00|13376.5|13365.5|13380.5|13369.5|13381.5|13369.5|13375.5|13363.5|107
1651753800000|2022-05-05 12:30:00|13381.5|13370.5|13380.5|13368.5|13383.5|13372.5|13376.5|13365.5|178
1651754100000|2022-05-05 12:35:00|13381.5|13369.5|13379.5|13368.5|13381.5|13370.5|13376.5|13365.5|126
1651754400000|2022-05-05 12:40:00|13378.5|13367.5|13379.5|13367.5|13382.5|13371.5|13377.5|13366.5|158
1651754700000|2022-05-05 12:45:00|13378.5|13368.5|13379.5|13368.5|13382.5|13370.5|13378.5|13367.5|44
1651755000000|2022-05-05 12:50:00|13380.5|13369.5|13372.5|13361.5|13380.5|13369.5|13370.5|13359.5|211
1651755300000|2022-05-05 12:55:00|13373.5|13362.5|13373.5|13362.5|13377.5|13366.5|13372.5|13360.5|172
1651755600000|2022-05-05 13:00:00|13372.5|13361.5|13359.5|13348.5|13373.5|13361.5|13359.5|13348.5|296
1651755900000|2022-05-05 13:05:00|13360.5|13347.5|13363.5|13352.5|13364.5|13353.5|13358.5|13347.5|162
1651756200000|2022-05-05 13:10:00|13362.5|13351.5|13356.5|13344.5|13362.5|13351.5|13352.5|13340.5|283
1651756500000|2022-05-05 13:15:00|13357.5|13345.5|13349.5|13338.5|13360.5|13349.5|13346.5|13335.5|327
1651756800000|2022-05-05 13:20:00|13350.5|13339.5|13349.5|13338.5|13353.5|13342.5|13348.5|13337.5|221
1651757100000|2022-05-05 13:25:00|13350.5|13339.5|13343.5|13332.5|13350.5|13339.5|13340.5|13329.5|353
1651757400000|2022-05-05 13:30:00|13344.5|13333.5|13341.5|13329.5|13353.5|13342.5|13331.5|13320.5|990
1651757700000|2022-05-05 13:35:00|13340.5|13330.5|13323.5|13311.5|13343.5|13332.5|13320.5|13309.5|1153
1651758000000|2022-05-05 13:40:00|13322.5|13312.5|13303.5|13292.5|13323.5|13312.5|13303.5|13292.5|1314
1651758300000|2022-05-05 13:45:00|13304.5|13293.5|13282.5|13271.5|13305.5|13294.5|13282.5|13271.5|1278
1651758600000|2022-05-05 13:50:00|13283.5|13272.5|13275.5|13264.5|13290.5|13279.5|13274.5|13263.5|1753
1651758900000|2022-05-05 13:55:00|13276.5|13265.5|13278.5|13267.5|13281.5|13270.5|13266.5|13255.5|1038
1651759200000|2022-05-05 14:00:00|13277.5|13266.5|13253.5|13242.5|13277.5|13266.5|13253.5|13242.5|763
1651759500000|2022-05-05 14:05:00|13254.5|13243.5|13250.5|13239.5|13256.5|13245.5|13243.5|13232.5|1161
1651759800000|2022-05-05 14:10:00|13249.5|13238.5|13235.5|13224.5|13253.5|13242.5|13234.5|13223.5|1873
1651760100000|2022-05-05 14:15:00|13236.5|13225.5|13202.5|13191.5|13236.5|13225.5|13197.5|13186.5|3682
1651760400000|2022-05-05 14:20:00|13201.5|13190.5|13185.5|13174.5|13201.5|13190.5|13177.5|13166.5|2761
1651760700000|2022-05-05 14:25:00|13186.5|13173.5|13190.5|13179.5|13195.5|13184.5|13181.5|13170.5|819
1651761000000|2022-05-05 14:30:00|13189.5|13178.5|13188.5|13177.5|13197.5|13186.5|13180.5|13168.5|656
1651761300000|2022-05-05 14:35:00|13189.5|13178.5|13185.5|13174.5|13196.5|13184.5|13183.5|13172.5|716
1651761600000|2022-05-05 14:40:00|13186.5|13173.5|13187.5|13176.5|13191.5|13180.5|13175.5|13163.5|834
1651761900000|2022-05-05 14:45:00|13188.5|13177.5|13174.5|13163.5|13194.5|13183.5|13170.5|13159.5|883
1651762200000|2022-05-05 14:50:00|13175.5|13162.5|13174.5|13162.5|13182.5|13171.5|13163.5|13151.5|758
1651762500000|2022-05-05 14:55:00|13175.5|13163.5|13182.5|13171.5|13183.5|13172.5|13169.5|13158.5|387
1651762800000|2022-05-05 15:00:00|13183.5|13170.5|13166.5|13155.5|13183.5|13171.5|13161.5|13150.5|859
1651763100000|2022-05-05 15:05:00|13165.5|13154.5|13152.5|13141.5|13171.5|13160.5|13146.5|13135.5|1317
1651763400000|2022-05-05 15:10:00|13153.5|13142.5|13151.5|13139.5|13154.5|13143.5|13147.5|13135.5|567
1651763700000|2022-05-05 15:15:00|13150.5|13138.5|13148.5|13136.5|13157.5|13146.5|13140.5|13129.5|822
1651764000000|2022-05-05 15:20:00|13149.5|13137.5|13138.5|13127.5|13151.5|13140.5|13138.5|13126.5|1053
1651764300000|2022-05-05 15:25:00|13139.5|13126.5|13141.5|13130.5|13141.5|13130.5|13129.5|13118.5|1582
1651764600000|2022-05-05 15:30:00|13140.5|13129.5|13148.5|13136.5|13161.5|13149.5|13138.5|13126.5|699
1651764900000|2022-05-05 15:35:00|13149.5|13137.5|13151.5|13139.5|13167.5|13156.5|13148.5|13137.5|542
1651765200000|2022-05-05 15:40:00|13150.5|13140.5|13160.5|13149.5|13167.5|13156.5|13150.5|13140.5|412
1651765500000|2022-05-05 15:45:00|13161.5|13150.5|13158.5|13146.5|13161.5|13150.5|13150.5|13139.5|923
1651765800000|2022-05-05 15:50:00|13159.5|13147.5|13126.5|13115.5|13159.5|13147.5|13125.5|13114.5|1147
1651766100000|2022-05-05 15:55:00|13127.5|13114.5|13129.5|13117.5|13137.5|13125.5|13126.5|13114.5|781
1651766400000|2022-05-05 16:00:00|13128.5|13116.5|13115.5|13104.5|13129.5|13116.5|13109.5|13098.5|1647
1651766700000|2022-05-05 16:05:00|13114.5|13103.5|13122.5|13111.5|13124.5|13113.5|13112.5|13101.5|1120
1651767000000|2022-05-05 16:10:00|13123.5|13110.5|13130.5|13119.5|13136.5|13124.5|13119.5|13107.5|421
1651767300000|2022-05-05 16:15:00|13131.5|13118.5|13139.5|13127.5|13141.5|13130.5|13124.5|13112.5|271
1651767600000|2022-05-05 16:20:00|13140.5|13128.5|13133.5|13121.5|13146.5|13135.5|13129.5|13117.5|302
1651767900000|2022-05-05 16:25:00|13134.5|13122.5|13146.5|13134.5|13151.5|13140.5|13133.5|13122.5|400
1651768200000|2022-05-05 16:30:00|13144.5|13133.5|13146.5|13135.5|13154.5|13143.5|13143.5|13132.5|183
1651768500000|2022-05-05 16:35:00|13145.5|13134.5|13139.5|13128.5|13146.5|13134.5|13133.5|13121.5|135
1651768800000|2022-05-05 16:40:00|13138.5|13127.5|13142.5|13131.5|13143.5|13132.5|13132.5|13120.5|239
1651769100000|2022-05-05 16:45:00|13141.5|13130.5|13138.5|13126.5|13148.5|13136.5|13129.5|13118.5|367
1651769400000|2022-05-05 16:50:00|13139.5|13127.5|13152.5|13140.5|13154.5|13142.5|13137.5|13126.5|240
1651769700000|2022-05-05 16:55:00|13153.5|13141.5|13164.5|13153.5|13165.5|13153.5|13151.5|13139.5|577
1651770000000|2022-05-05 17:00:00|13165.5|13154.5|13175.5|13163.5|13180.5|13169.5|13165.5|13153.5|1069
1651770300000|2022-05-05 17:05:00|13174.5|13164.5|13178.5|13167.5|13185.5|13174.5|13174.5|13162.5|351
1651770600000|2022-05-05 17:10:00|13179.5|13168.5|13160.5|13149.5|13179.5|13168.5|13159.5|13148.5|466
1651770900000|2022-05-05 17:15:00|13161.5|13150.5|13169.5|13157.5|13171.5|13159.5|13155.5|13144.5|332
1651771200000|2022-05-05 17:20:00|13168.5|13158.5|13169.5|13157.5|13172.5|13160.5|13161.5|13149.5|119
1651771500000|2022-05-05 17:25:00|13168.5|13158.5|13168.5|13156.5|13170.5|13158.5|13159.5|13148.5|121
1651771800000|2022-05-05 17:30:00|13166.5|13155.5|13163.5|13151.5|13166.5|13155.5|13153.5|13141.5|134
1651772100000|2022-05-05 17:35:00|13162.5|13152.5|13163.5|13151.5|13184.5|13173.5|13162.5|13150.5|194
1651772400000|2022-05-05 17:40:00|13164.5|13152.5|13166.5|13155.5|13177.5|13166.5|13160.5|13148.5|112
1651772700000|2022-05-05 17:45:00|13167.5|13154.5|13159.5|13147.5|13172.5|13161.5|13159.5|13147.5|69
1651773000000|2022-05-05 17:50:00|13158.5|13148.5|13153.5|13142.5|13159.5|13148.5|13146.5|13134.5|205
1651773300000|2022-05-05 17:55:00|13154.5|13143.5|13155.5|13143.5|13156.5|13145.5|13145.5|13134.5|195
1651773600000|2022-05-05 18:00:00|13154.5|13142.5|13154.5|13143.5|13160.5|13149.5|13149.5|13137.5|532
1651773900000|2022-05-05 18:05:00|13155.5|13144.5|13165.5|13153.5|13166.5|13155.5|13151.5|13140.5|184
1651774200000|2022-05-05 18:10:00|13164.5|13152.5|13163.5|13151.5|13167.5|13155.5|13154.5|13142.5|165
1651774500000|2022-05-05 18:15:00|13162.5|13152.5|13180.5|13168.5|13180.5|13169.5|13162.5|13151.5|133
1651774800000|2022-05-05 18:20:00|13181.5|13169.5|13159.5|13147.5|13181.5|13170.5|13157.5|13146.5|202
1651775100000|2022-05-05 18:25:00|13158.5|13146.5|13153.5|13141.5|13166.5|13155.5|13151.5|13140.5|423
1651775400000|2022-05-05 18:30:00|13152.5|13142.5|13151.5|13139.5|13160.5|13148.5|13149.5|13138.5|396
1651775700000|2022-05-05 18:35:00|13150.5|13138.5|13162.5|13151.5|13163.5|13152.5|13149.5|13138.5|661
1651776000000|2022-05-05 18:40:00|13161.5|13149.5|13163.5|13153.5|13165.5|13154.5|13156.5|13145.5|204
1651776300000|2022-05-05 18:45:00|13164.5|13154.5|13170|13160|13176.5|13166.5|13162.5|13152.5|318
1651776600000|2022-05-05 18:50:00|13170.5|13160.5|13167|13157|13184.5|13174.5|13166|13156|394
1651776900000|2022-05-05 18:55:00|13166|13156|13167.5|13157.5|13168.5|13158.5|13161|13151|115
1651777200000|2022-05-05 19:00:00|13167|13157|13156.5|13146.5|13170.5|13160.5|13154|13144|201
1651777500000|2022-05-05 19:05:00|13157|13147|13156.5|13146.5|13161.5|13151.5|13151.5|13141.5|232
1651777800000|2022-05-05 19:10:00|13157.5|13147.5|13149|13139|13160.5|13150.5|13148.5|13138.5|232
1651778100000|2022-05-05 19:15:00|13149.5|13139.5|13155.5|13145.5|13155.5|13145.5|13147.5|13137.5|287
1651778400000|2022-05-05 19:20:00|13156|13146|13153.5|13143.5|13157|13147|13148.5|13138.5|198
1651778700000|2022-05-05 19:25:00|13154|13144|13152.5|13142.5|13162|13152|13149.5|13139.5|320
1651779000000|2022-05-05 19:30:00|13152|13142|13159|13149|13161.5|13151.5|13147.5|13137.5|304
1651779300000|2022-05-05 19:35:00|13159.5|13149.5|13166.5|13156.5|13175|13165|13159.5|13149.5|284
1651779600000|2022-05-05 19:40:00|13169.5|13159.5|13170|13160|13174.5|13164.5|13163.5|13153.5|406
1651779900000|2022-05-05 19:45:00|13171|13161|13150.5|13140.5|13175.5|13165.5|13150|13140|768
1651780200000|2022-05-05 19:50:00|13152.5|13142.5|13161|13151|13181|13171|13152.5|13142.5|1522
1651780500000|2022-05-05 19:55:00|13162.5|13152.5|13179.5|13169.5|13181.5|13171.5|13162.5|13152.5|1045
1651780800000|2022-05-05 20:00:00|13178.5|13168.5|13183.5|13173.5|13185|13175|13176.5|13166.5|173
1651781100000|2022-05-05 20:05:00|13185|13175|13183|13173|13185|13175|13180|13170|127
1651781400000|2022-05-05 20:10:00|13183.5|13173.5|13185|13175|13186.5|13176.5|13181.5|13171.5|220
1651781700000|2022-05-05 20:15:00|13184.5|13174.5|13180.5|13170.5|13185.5|13175.5|13180.5|13170.5|46
1651782000000|2022-05-05 20:20:00|13182.5|13172.5|13178|13168|13184|13174|13178|13168|95
1651782300000|2022-05-05 20:25:00|13178.5|13168.5|13179|13169|13180.5|13170.5|13176|13166|20
1651782600000|2022-05-05 20:30:00|13179.5|13169.5|13181.5|13171.5|13181.5|13171.5|13179|13169|23
1651782900000|2022-05-05 20:35:00|13182.5|13172.5|13186.5|13176.5|13186.5|13176.5|13182.5|13172.5|188
1651783200000|2022-05-05 20:40:00|13186|13176|13188|13178|13188|13178|13185.5|13175.5|81
1651783500000|2022-05-05 20:45:00|13189|13179|13189.5|13179.5|13190|13180|13189|13179|81
1651783800000|2022-05-05 20:50:00|13188.5|13178.5|13190|13180|13190.5|13180.5|13188.5|13178.5|58
1651784100000|2022-05-05 20:55:00|13188|13178|13191.5|13181.5|13191.5|13181.5|13187|13177|42
1651784400000|2022-05-05 21:00:00|13192|13182|13192|13182|13192.5|13182.5|13192|13182|3
1651784700000|2022-05-05 21:05:00|13192.5|13182.5|13192.5|13182.5|13192.5|13182.5|13192.5|13182.5|3
1651785000000|2022-05-05 21:10:00|13189.5|13179.5|13186.5|13176.5|13189.5|13179.5|13186.5|13176.5|33
1651785300000|2022-05-05 21:15:00|13192.9|13168.9|13193.7|13169.7|13194.5|13170.5|13192.9|13168.9|0
1651785600000|2022-05-05 21:20:00|13192.6|13168.6|13190.2|13166.2|13193.4|13169.4|13189.9|13165.9|0
1651785900000|2022-05-05 21:25:00|13190.3|13166.3|13189.2|13165.2|13190.4|13166.4|13189.1|13165.1|0
1651786200000|2022-05-05 21:30:00|13189.3|13165.3|13189.8|13165.8|13190.7|13166.7|13189.3|13165.3|0
1651786500000|2022-05-05 21:35:00|13189.3|13165.3|13191.4|13167.4|13191.4|13167.4|13188.2|13164.2|0
1651786800000|2022-05-05 21:40:00|13191.2|13167.2|13189.9|13165.9|13191.2|13167.2|13189.3|13165.3|0
1651787100000|2022-05-05 21:45:00|13190|13166|13190|13166|13191.4|13167.4|13189.9|13165.9|0
1651787400000|2022-05-05 21:50:00|13189.9|13165.9|13190.4|13166.4|13190.4|13166.4|13189.7|13165.7|0
1651787700000|2022-05-05 21:55:00|13190.3|13166.3|13189.1|13165.1|13190.3|13166.3|13188.9|13164.9|0
1651788000000|2022-05-05 22:00:00|13185.7|13161.7|13178.2|13154.2|13185.9|13161.9|13176.6|13152.6|0
1651788300000|2022-05-05 22:05:00|13177.9|13153.9|13177.6|13153.6|13181.4|13157.4|13176.3|13152.3|0
1651788600000|2022-05-05 22:10:00|13177.8|13153.8|13184.6|13160.6|13184.6|13160.6|13177.6|13153.6|0
1651788900000|2022-05-05 22:15:00|13184|13160|13167.4|13143.4|13184|13160|13167.4|13143.4|0
1651789200000|2022-05-05 22:20:00|13167.7|13143.7|13166.1|13142.1|13172.5|13148.5|13162.6|13138.6|0
1651789500000|2022-05-05 22:25:00|13165.5|13141.5|13167|13143|13169.3|13145.3|13162.3|13138.3|0
1651789800000|2022-05-05 22:30:00|13167.3|13143.3|13178.8|13154.8|13182.3|13158.3|13167.3|13143.3|0
1651790100000|2022-05-05 22:35:00|13179.4|13155.4|13181.4|13157.4|13183.9|13159.9|13178.8|13154.8|0
1651790400000|2022-05-05 22:40:00|13181.6|13157.6|13182.6|13158.6|13183.9|13159.9|13180.1|13156.1|0
1651790700000|2022-05-05 22:45:00|13183.2|13159.2|13182.9|13158.9|13187.1|13163.1|13181.7|13157.7|0
1651791000000|2022-05-05 22:50:00|13183.2|13159.2|13173.7|13149.7|13183.3|13159.3|13173.1|13149.1|0
1651791300000|2022-05-05 22:55:00|13174|13150|13181.2|13157.2|13182.7|13158.7|13174|13150|0
1651791600000|2022-05-05 23:00:00|13180.9|13156.9|13181.9|13157.9|13182.2|13158.2|13175.9|13151.9|0
1651791900000|2022-05-05 23:05:00|13182.2|13158.2|13181.3|13157.3|13183.5|13159.5|13180|13156|0
1651792200000|2022-05-05 23:10:00|13181.6|13157.6|13178.4|13154.4|13182.9|13158.9|13176.5|13152.5|0
1651792500000|2022-05-05 23:15:00|13179|13155|13174|13150|13179.7|13155.7|13174|13150|0
1651792800000|2022-05-05 23:20:00|13174.2|13150.2|13175.9|13151.9|13177.8|13153.8|13173.3|13149.3|0
1651793100000|2022-05-05 23:25:00|13176.4|13152.4|13181.6|13157.6|13181.6|13157.6|13174|13150|0
1651793400000|2022-05-05 23:30:00|13181.9|13157.9|13188|13164|13188.6|13164.6|13181.6|13157.6|0
1651793700000|2022-05-05 23:35:00|13188.5|13164.5|13186|13162|13188.6|13164.6|13182.9|13158.9|0
1651794000000|2022-05-05 23:40:00|13185.7|13161.7|13184.8|13160.8|13188.6|13164.6|13184.1|13160.1|0
1651794300000|2022-05-05 23:45:00|13185.1|13161.1|13181.6|13157.6|13186.7|13162.7|13178.4|13154.4|0
1651794600000|2022-05-05 23:50:00|13181|13157|13188.3|13164.3|13188.6|13164.6|13181|13157|0
1651794900000|2022-05-05 23:55:00|13188.6|13164.6|13189.2|13165.2|13191.8|13167.8|13186.7|13162.7|0
1651795200000|2022-05-06 00:00:00|13190.4|13166.4|13178.4|13154.4|13193.7|13169.7|13176.2|13152.2|0
1651795500000|2022-05-06 00:05:00|13177.8|13153.8|13164.5|13140.5|13177.8|13153.8|13159.3|13135.3|0
1651795800000|2022-05-06 00:10:00|13165|13141|13153.5|13129.5|13166.9|13142.9|13151|13127|0
1651796100000|2022-05-06 00:15:00|13153.2|13129.2|13172.9|13148.9|13173.9|13149.9|13152.3|13128.3|0
1651796400000|2022-05-06 00:20:00|13173.2|13149.2|13172.2|13148.2|13177.1|13153.1|13171.2|13147.2|0
1651796700000|2022-05-06 00:25:00|13171.9|13147.9|13171.9|13147.9|13174.2|13150.2|13170.8|13146.8|0
1651797000000|2022-05-06 00:30:00|13171.6|13147.6|13164.6|13140.6|13171.6|13147.6|13160.2|13136.2|0
1651797300000|2022-05-06 00:35:00|13164.8|13140.8|13159|13135|13165.9|13141.9|13157|13133|0
1651797600000|2022-05-06 00:40:00|13159.3|13135.3|13161.1|13137.1|13163.6|13139.6|13157.9|13133.9|0
1651797900000|2022-05-06 00:45:00|13160.8|13136.8|13160.1|13136.1|13165|13141|13153.5|13129.5|0
1651798200000|2022-05-06 00:50:00|13159.6|13135.6|13166.4|13142.4|13175.8|13151.8|13157.2|13133.2|0
1651798500000|2022-05-06 00:55:00|13167|13143|13163.9|13139.9|13172.6|13148.6|13158.8|13134.8|0
1651798800000|2022-05-06 01:00:00|13163.4|13139.4|13176|13166|13181|13171|13152.5|13139.4|3108
1651799100000|2022-05-06 01:05:00|13176.5|13166.5|13188|13178|13188|13178|13174.5|13164.5|2157
1651799400000|2022-05-06 01:10:00|13189|13179|13163.5|13153.5|13189|13179|13158.5|13148.5|2701
1651799700000|2022-05-06 01:15:00|13164|13154|13163.5|13153.5|13186.5|13176.5|13139|13129|5961
1651800000000|2022-05-06 01:20:00|13164.5|13154.5|13150.5|13140.5|13183|13173|13137|13127|3776
1651800300000|2022-05-06 01:25:00|13151.5|13141.5|13190.5|13180.5|13193.5|13183.5|13139|13129|5670
1651800600000|2022-05-06 01:30:00|13191|13181|13174|13164|13232|13222|13173|13163|26590
1651800900000|2022-05-06 01:35:00|13174.5|13164.5|13190.5|13180.5|13200.5|13190.5|13162.5|13152.5|9673
1651801200000|2022-05-06 01:40:00|13189.5|13179.5|13180.5|13170.5|13201|13191|13173.5|13163.5|6302
1651801500000|2022-05-06 01:45:00|13179.5|13169.5|13183.5|13173.5|13196.5|13186.5|13174.5|13164.5|6276
1651801800000|2022-05-06 01:50:00|13182.5|13172.5|13184.5|13174.5|13187.5|13177.5|13167.5|13157.5|4258
1651802100000|2022-05-06 01:55:00|13183.5|13173.5|13157.5|13147.5|13186.5|13176.5|13154.5|13144.5|4830
1651802400000|2022-05-06 02:00:00|13156.5|13146.5|13143.5|13133.5|13180.5|13170.5|13133.5|13123.5|6538
1651802700000|2022-05-06 02:05:00|13142.5|13132.5|13124.5|13114.5|13158.5|13148.5|13123.5|13113.5|5041
1651803000000|2022-05-06 02:10:00|13122.5|13112.5|13094.5|13084.5|13122.5|13112.5|13089.5|13079.5|8915
1651803300000|2022-05-06 02:15:00|13095.5|13085.5|13103.5|13093.5|13108.5|13098.5|13089.5|13079.5|7044
1651803600000|2022-05-06 02:20:00|13102.5|13092.5|13101.5|13091.5|13106.5|13096.5|13087.5|13077.5|7345
1651803900000|2022-05-06 02:25:00|13102.5|13092.5|13102.5|13092.5|13111.5|13101.5|13085.5|13075.5|4966
1651804200000|2022-05-06 02:30:00|13101.5|13091.5|13122.5|13112.5|13126.5|13116.5|13101.5|13091.5|5391
1651804500000|2022-05-06 02:35:00|13123.5|13113.5|13084.5|13074.5|13126.5|13116.5|13083.5|13073.5|5105
1651804800000|2022-05-06 02:40:00|13083.5|13073.5|13076.5|13066.5|13088.5|13078.5|13073.5|13063.5|5878
1651805100000|2022-05-06 02:45:00|13077.5|13067.5|13054.5|13044.5|13077.5|13067.5|13048.5|13038.5|5994
1651805400000|2022-05-06 02:50:00|13052.5|13042.5|13058.5|13048.5|13061.5|13051.5|13045.5|13035.5|4697
1651805700000|2022-05-06 02:55:00|13059.5|13049.5|13047.5|13037.5|13061.5|13051.5|13037.5|13027.5|4410
1651806000000|2022-05-06 03:00:00|13048.5|13038.5|13058.5|13048.5|13061.5|13051.5|13032.5|13022.5|4300
1651806300000|2022-05-06 03:05:00|13059.5|13049.5|13047.5|13037.5|13061.5|13051.5|13041.5|13031.5|3894
1651806600000|2022-05-06 03:10:00|13045.5|13035.5|13033.5|13023.5|13053.5|13043.5|13031.5|13021.5|3973
1651806900000|2022-05-06 03:15:00|13031.5|13021.5|13000.5|12990.5|13032.5|13022.5|12999.5|12989.5|4399
1651807200000|2022-05-06 03:20:00|12999.5|12989.5|13006.5|12996.5|13013.5|13003.5|12996.5|12986.5|3554
1651807500000|2022-05-06 03:25:00|13007.5|12997.5|12984.5|12974.5|13007.5|12997.5|12979.5|12969.5|4468
1651807800000|2022-05-06 03:30:00|12985.5|12975.5|12996.5|12986.5|13001.5|12991.5|12981.5|12971.5|910
1651808100000|2022-05-06 03:35:00|12997.5|12987.5|12999.5|12989.5|13006.5|12996.5|12991.5|12981.5|927
1651808400000|2022-05-06 03:40:00|12998.5|12988.5|13001.5|12991.5|13003.5|12993.5|12991.5|12981.5|717
1651808700000|2022-05-06 03:45:00|12999.5|12989.5|12999.5|12989.5|13003.5|12993.5|12993.5|12983.5|596
1651809000000|2022-05-06 03:50:00|12998.5|12988.5|13007.5|12997.5|13012.5|13002.5|12996.5|12986.5|1191
1651809300000|2022-05-06 03:55:00|13006.5|12996.5|13010.5|13000.5|13012.5|13002.5|13003.5|12993.5|458
1651809600000|2022-05-06 04:00:00|13009.5|12999.5|13011.5|13001.5|13012.5|13002.5|13009.5|12999.5|380
1651809900000|2022-05-06 04:05:00|13012.5|13002.5|13013.5|13003.5|13015.5|13005.5|13010.5|13000.5|289
1651810200000|2022-05-06 04:10:00|13014.5|13004.5|13010.5|13000.5|13014.5|13004.5|13009.5|12999.5|289
1651810500000|2022-05-06 04:15:00|13009.5|12999.5|13005.5|12995.5|13009.5|12999.5|13005.5|12995.5|446
1651810800000|2022-05-06 04:20:00|13006.5|12996.5|13019.5|13009.5|13024.5|13014.5|13005.5|12995.5|1823
1651811100000|2022-05-06 04:25:00|13020.5|13010.5|13018.5|13008.5|13020.5|13010.5|13015.5|13005.5|172
1651811400000|2022-05-06 04:30:00|13017.5|13007.5|13021.5|13011.5|13023.5|13013.5|13016.5|13006.5|427
1651811700000|2022-05-06 04:35:00|13022.5|13012.5|13014.5|13004.5|13022.5|13012.5|13014.5|13004.5|267
1651812000000|2022-05-06 04:40:00|13013.5|13003.5|13014.5|13004.5|13016.5|13006.5|13011.5|13001.5|197
1651812300000|2022-05-06 04:45:00|13015.5|13005.5|13015.5|13005.5|13017.5|13007.5|13011.5|13001.5|451
1651812600000|2022-05-06 04:50:00|13016.5|13006.5|13010.5|13000.5|13017.5|13007.5|13010.5|13000.5|312
1651812900000|2022-05-06 04:55:00|13009.5|12999.5|13013.5|13003.5|13014.5|13004.5|13009.5|12999.5|690
1651813200000|2022-05-06 05:00:00|13014.5|13004.5|13009.5|12999.5|13024.5|13014.5|12972.5|12962.5|12845
1651813500000|2022-05-06 05:05:00|13008.5|12998.5|13008.5|12998.5|13027.5|13017.5|12996.5|12986.5|5804
1651813800000|2022-05-06 05:10:00|13010.5|13000.5|13017.5|13007.5|13033.5|13023.5|13004.5|12994.5|5956
1651814100000|2022-05-06 05:15:00|13020.5|13010.5|13020.5|13010.5|13022.5|13012.5|12999.5|12989.5|3790
1651814400000|2022-05-06 05:20:00|13022.5|13012.5|13016.5|13006.5|13032.5|13022.5|13013.5|13003.5|5540
1651814700000|2022-05-06 05:25:00|13017.5|13007.5|13028.5|13018.5|13041.5|13031.5|13015.5|13005.5|4219
1651815000000|2022-05-06 05:30:00|13029.5|13019.5|13006.5|12996.5|13029.5|13019.5|13002.5|12992.5|4986
1651815300000|2022-05-06 05:35:00|13004.5|12994.5|13049.5|13039.5|13050.5|13040.5|12996.5|12986.5|5091
1651815600000|2022-05-06 05:40:00|13048.5|13038.5|13036.5|13026.5|13058.5|13048.5|13034.5|13024.5|4218
1651815900000|2022-05-06 05:45:00|13037.5|13027.5|13018.5|13008.5|13041.5|13031.5|13014.5|13004.5|3729
1651816200000|2022-05-06 05:50:00|13016.5|13006.5|13033.5|13023.5|13040.5|13030.5|13016.5|13006.5|3487
1651816500000|2022-05-06 05:55:00|13032.5|13022.5|13012.5|13002.5|13033.5|13023.5|13012.5|13002.5|3683
1651816800000|2022-05-06 06:00:00|13013.5|13003.5|12998.5|12988.5|13013.5|13003.5|12995.5|12985.5|6127
1651817100000|2022-05-06 06:05:00|12997.5|12987.5|12997.5|12987.5|13016.5|13006.5|12997.5|12987.5|5308
1651817400000|2022-05-06 06:10:00|12996.5|12986.5|13010.5|13000.5|13016.5|13006.5|12985.5|12975.5|4560
1651817700000|2022-05-06 06:15:00|13008.5|12998.5|12982.5|12972.5|13013.5|13003.5|12980.5|12970.5|4396
1651818000000|2022-05-06 06:20:00|12984.5|12974.5|12972.5|12962.5|12991.5|12981.5|12969.5|12959.5|3638
1651818300000|2022-05-06 06:25:00|12971.5|12961.5|12966.5|12956.5|12972.5|12962.5|12951.5|12941.5|4736
1651818600000|2022-05-06 06:30:00|12965.5|12955.5|12973.5|12963.5|12982.5|12972.5|12965.5|12955.5|6097
1651818900000|2022-05-06 06:35:00|12972.5|12962.5|12998.5|12988.5|13002.5|12992.5|12972.5|12962.5|5268
1651819200000|2022-05-06 06:40:00|12996.5|12986.5|12978.5|12968.5|12997.5|12987.5|12972.5|12962.5|5126
1651819500000|2022-05-06 06:45:00|12979.5|12969.5|12972.5|12962.5|12983.5|12973.5|12970.5|12960.5|7047
1651819800000|2022-05-06 06:50:00|12973.5|12963.5|12958.5|12948.5|12977.5|12967.5|12958.5|12948.5|5334
1651820100000|2022-05-06 06:55:00|12959.5|12949.5|12950.5|12940.5|12964.5|12954.5|12934.5|12924.5|6752
1651820400000|2022-05-06 07:00:00|12951.5|12939.5|12970.5|12958.5|12974.5|12963.5|12950.5|12939.5|2758
1651820700000|2022-05-06 07:05:00|12971.5|12959.5|12976.5|12965.5|12991.5|12979.5|12966.5|12955.5|2158
1651821000000|2022-05-06 07:10:00|12975.5|12964.5|12987.5|12975.5|12987.5|12976.5|12971.5|12959.5|893
1651821300000|2022-05-06 07:15:00|12986.5|12974.5|12980.5|12969.5|12990.5|12979.5|12975.5|12964.5|802
1651821600000|2022-05-06 07:20:00|12979.5|12968.5|12969.5|12958.5|12981.5|12969.5|12969.5|12958.5|1072
1651821900000|2022-05-06 07:25:00|12970.5|12957.5|12971.5|12960.5|12975.5|12964.5|12966.5|12955.5|435
1651822200000|2022-05-06 07:30:00|12970.5|12959.5|12965.5|12953.5|12976.5|12965.5|12963.5|12952.5|605
1651822500000|2022-05-06 07:35:00|12964.5|12954.5|12959.5|12948.5|12969.5|12958.5|12959.5|12948.5|582
1651822800000|2022-05-06 07:40:00|12958.5|12947.5|12959.5|12948.5|12961.5|12950.5|12951.5|12940.5|975
1651823100000|2022-05-06 07:45:00|12961.5|12947.5|12963.5|12951.5|12966.5|12955.5|12952.5|12940.5|960
1651823400000|2022-05-06 07:50:00|12962.5|12953.5|12975.5|12963.5|12979.5|12968.5|12958.5|12946.5|1158
1651823700000|2022-05-06 07:55:00|12974.5|12964.5|12979.5|12968.5|12983.5|12971.5|12971.5|12959.5|963
1651824000000|2022-05-06 08:00:00|12978.5|12967.5|12979.5|12967.5|12984.5|12972.5|12968.5|12957.5|1266
1651824300000|2022-05-06 08:05:00|12978.5|12968.5|12980.5|12968.5|12997.5|12986.5|12977.5|12966.5|1778
1651824600000|2022-05-06 08:10:00|12979.5|12966.5|12983.5|12972.5|12988.5|12977.5|12971.5|12960.5|735
1651824900000|2022-05-06 08:15:00|12984.5|12973.5|12982.5|12970.5|12990.5|12978.5|12971.5|12960.5|1996
1651825200000|2022-05-06 08:20:00|12985.5|12971.5|12975.5|12963.5|12988.5|12977.5|12972.5|12961.5|2197
1651825500000|2022-05-06 08:25:00|12973.5|12962.5|12983.5|12970.5|12990.5|12979.5|12973.5|12962.5|1710
1651825800000|2022-05-06 08:30:00|12999.7|12975.7|13021.9|12997.9|13029.3|13005.3|12998.8|12974.8|0
1651826100000|2022-05-06 08:35:00|13021.6|12997.6|13018.8|12994.8|13022|12998|13014.2|12990.2|2266
1651826400000|2022-05-06 08:40:00|13018.5|12994.5|13006.6|12982.6|13019.9|12995.9|13005.2|12981.2|0
1651826700000|2022-05-06 08:45:00|13006.9|12982.9|13007.8|12983.8|13014.9|12990.9|13004.6|12980.6|0
1651827000000|2022-05-06 08:50:00|13008.4|12984.4|12982.6|12958.6|13008.9|12984.9|12980.1|12956.1|0
1651827300000|2022-05-06 08:55:00|12982.1|12958.1|12985.5|12961.5|12996.9|12972.9|12980.7|12956.7|0
1651827600000|2022-05-06 09:00:00|12976.5|12963.5|12982.5|12970.5|12983.5|12971.5|12971.5|12960.5|302
1651827900000|2022-05-06 09:05:00|12981.5|12971.5|12982.5|12970.5|12985.5|12974.5|12977.5|12966.5|281
1651828200000|2022-05-06 09:10:00|12981.5|12971.5|12983.5|12972.5|12988.5|12977.5|12981.5|12971.5|157
1651828500000|2022-05-06 09:15:00|12982.5|12971.5|12979.5|12967.5|12986.5|12975.5|12977.5|12966.5|309
1651828800000|2022-05-06 09:20:00|12980.5|12968.5|12981.5|12969.5|12984.5|12973.5|12974.5|12963.5|158
1651829100000|2022-05-06 09:25:00|12980.5|12968.5|12981.5|12970.5|12985.5|12973.5|12979.5|12968.5|114
1651829400000|2022-05-06 09:30:00|12980.5|12969.5|12993.5|12982.5|12995.5|12984.5|12979.5|12968.5|345
1651829700000|2022-05-06 09:35:00|12992.5|12981.5|12994.5|12983.5|12996.5|12984.5|12985.5|12973.5|376
1651830000000|2022-05-06 09:40:00|12995.5|12984.5|12996.5|12985.5|12998.5|12986.5|12993.5|12982.5|288
1651830300000|2022-05-06 09:45:00|12997.5|12986.5|13002.5|12990.5|13009.5|12997.5|12996.5|12985.5|608
1651830600000|2022-05-06 09:50:00|13003.5|12992.5|13009.5|12998.5|13009.5|12998.5|13001.5|12990.5|154
1651830900000|2022-05-06 09:55:00|13010.5|12997.5|13017.5|13006.5|13021.5|13009.5|13008.5|12997.5|793
1651831200000|2022-05-06 10:00:00|13016.5|13005.5|13012.5|13001.5|13019.5|13007.5|13011.5|13000.5|397
1651831500000|2022-05-06 10:05:00|13014.5|13000.5|13012.5|13000.5|13017.5|13006.5|13011.5|13000.5|315
1651831800000|2022-05-06 10:10:00|13011.5|12999.5|13007.5|12996.5|13012.5|13000.5|13004.5|12992.5|222
1651832100000|2022-05-06 10:15:00|13008.5|12997.5|13008.5|12996.5|13008.5|12997.5|13004.5|12993.5|80
1651832400000|2022-05-06 10:20:00|13007.5|12997.5|13010.5|12999.5|13011.5|13000.5|13005.5|12993.5|67
1651832700000|2022-05-06 10:25:00|13011.5|12998.5|13016.5|13004.5|13016.5|13004.5|13010.5|12998.5|61
1651833000000|2022-05-06 10:30:00|13017.5|13005.5|13008.5|12997.5|13019.5|13008.5|13008.5|12997.5|303
1651833300000|2022-05-06 10:35:00|13009.5|12998.5|13008.5|12997.5|13010.5|12998.5|13004.5|12993.5|138
1651833600000|2022-05-06 10:40:00|13009.5|12998.5|13009.5|12998.5|13011.5|12999.5|13006.5|12995.5|40
1651833900000|2022-05-06 10:45:00|13010.5|12999.5|13007.5|12996.5|13010.5|12999.5|13006.5|12994.5|50
1651834200000|2022-05-06 10:50:00|13008.5|12997.5|13003.5|12992.5|13009.5|12998.5|13002.5|12990.5|61
1651834500000|2022-05-06 10:55:00|13004.5|12991.5|13002.5|12991.5|13004.5|12993.5|12997.5|12986.5|263
1651834800000|2022-05-06 11:00:00|13003.5|12992.5|13000.5|12989.5|13004.5|12992.5|12997.5|12986.5|67
1651835100000|2022-05-06 11:05:00|12999.5|12987.5|12998.5|12987.5|13002.5|12991.5|12997.5|12986.5|66
1651835400000|2022-05-06 11:10:00|12997.5|12986.5|12992.5|12981.5|12998.5|12987.5|12989.5|12978.5|114
1651835700000|2022-05-06 11:15:00|12991.5|12980.5|12992.5|12981.5|12994.5|12983.5|12989.5|12978.5|121
1651836000000|2022-05-06 11:20:00|12993.5|12982.5|13000.5|12989.5|13001.5|12989.5|12992.5|12982.5|148
1651836300000|2022-05-06 11:25:00|13001.5|12988.5|12996.5|12985.5|13001.5|12988.5|12994.5|12983.5|163
1651836600000|2022-05-06 11:30:00|12995.5|12984.5|12994.5|12983.5|12996.5|12985.5|12988.5|12977.5|130
1651836900000|2022-05-06 11:35:00|12995.5|12984.5|12998.5|12986.5|12998.5|12987.5|12992.5|12981.5|149
1651837200000|2022-05-06 11:40:00|12997.5|12987.5|12998.5|12987.5|13000.5|12989.5|12996.5|12985.5|61
1651837500000|2022-05-06 11:45:00|12997.5|12986.5|12997.5|12986.5|12999.5|12987.5|12996.5|12985.5|43
1651837800000|2022-05-06 11:50:00|12998.5|12987.5|12998.5|12987.5|13000.5|12989.5|12997.5|12986.5|73
1651838100000|2022-05-06 11:55:00|12999.5|12988.5|13000.5|12989.5|13001.5|12990.5|12997.5|12986.5|56
1651838400000|2022-05-06 12:00:00|12999.5|12988.5|13003.5|12992.5|13003.5|12992.5|12999.5|12987.5|51
1651838700000|2022-05-06 12:05:00|13002.5|12991.5|13005.5|12993.5|13006.5|12994.5|13001.5|12989.5|114
1651839000000|2022-05-06 12:10:00|13004.5|12994.5|13000.5|12989.5|13006.5|12995.5|12999.5|12988.5|168
1651839300000|2022-05-06 12:15:00|13001.5|12990.5|12998.5|12987.5|13001.5|12990.5|12998.5|12987.5|145
1651839600000|2022-05-06 12:20:00|12999.5|12986.5|12996.5|12985.5|12999.5|12986.5|12992.5|12981.5|208
1651839900000|2022-05-06 12:25:00|12997.5|12986.5|12997.5|12984.5|13002.5|12990.5|12995.5|12984.5|240
1651840200000|2022-05-06 12:30:00|12998.5|12985.5|13035.5|13024.5|13035.5|13024.5|12998.5|12985.5|1881
1651840500000|2022-05-06 12:35:00|13036.5|13025.5|13043.5|13032.5|13054.5|13043.5|13029.5|13018.5|819
1651840800000|2022-05-06 12:40:00|13042.5|13031.5|13015.5|13003.5|13045.5|13034.5|13014.5|13003.5|446
1651841100000|2022-05-06 12:45:00|13013.5|13004.5|12988.5|12977.5|13014.5|13004.5|12987.5|12975.5|573
1651841400000|2022-05-06 12:50:00|12987.5|12976.5|12970.5|12959.5|12997.5|12986.5|12970.5|12959.5|549
1651841700000|2022-05-06 12:55:00|12971.5|12960.5|12960.5|12948.5|12974.5|12963.5|12960.5|12948.5|671
1651842000000|2022-05-06 13:00:00|12961.5|12949.5|12956.5|12945.5|12974.5|12963.5|12955.5|12943.5|654
1651842300000|2022-05-06 13:05:00|12957.5|12946.5|12972.5|12961.5|12973.5|12962.5|12956.5|12944.5|423
1651842600000|2022-05-06 13:10:00|12973.5|12962.5|12984.5|12972.5|12985.5|12973.5|12972.5|12960.5|294
1651842900000|2022-05-06 13:15:00|12983.5|12971.5|12983.5|12971.5|12984.5|12973.5|12977.5|12966.5|91
1651843200000|2022-05-06 13:20:00|12984.5|12972.5|12988.5|12976.5|12995.5|12984.5|12983.5|12972.5|185
1651843500000|2022-05-06 13:25:00|12989.5|12977.5|12988.5|12977.5|12996.5|12985.5|12984.5|12973.5|280
1651843800000|2022-05-06 13:30:00|12989.5|12979.5|12970.5|12959.5|13000.5|12989.5|12965.5|12953.5|770
1651844100000|2022-05-06 13:35:00|12969.5|12958.5|12923.5|12912.5|12969.5|12959.5|12922.5|12911.5|1414
1651844400000|2022-05-06 13:40:00|12921.5|12911.5|12927.5|12916.5|12955.5|12943.5|12921.5|12910.5|988
1651844700000|2022-05-06 13:45:00|12928.5|12915.5|12937.5|12926.5|12938.5|12927.5|12913.5|12901.5|1237
1651845000000|2022-05-06 13:50:00|12938.5|12925.5|12918.5|12906.5|12942.5|12931.5|12915.5|12903.5|849
1651845300000|2022-05-06 13:55:00|12917.5|12907.5|12914.5|12903.5|12931.5|12919.5|12899.5|12888.5|1605
1651845600000|2022-05-06 14:00:00|12915.5|12904.5|12940.5|12929.5|12940.5|12929.5|12914.5|12902.5|920
1651845900000|2022-05-06 14:05:00|12939.5|12928.5|12944.5|12932.5|12967.5|12956.5|12939.5|12927.5|934
1651846200000|2022-05-06 14:10:00|12943.5|12931.5|12968.5|12957.5|12977.5|12965.5|12937.5|12926.5|621
1651846500000|2022-05-06 14:15:00|12967.5|12956.5|13003.5|12991.5|13019.5|13007.5|12967.5|12956.5|1271
1651846800000|2022-05-06 14:20:00|13001.5|12990.5|12995.5|12984.5|13006.5|12994.5|12984.5|12972.5|646
1651847100000|2022-05-06 14:25:00|12996.5|12985.5|12982.5|12971.5|13013.5|13001.5|12982.5|12971.5|727
1651847400000|2022-05-06 14:30:00|12983.5|12972.5|12965.5|12954.5|12989.5|12977.5|12963.5|12952.5|665
1651847700000|2022-05-06 14:35:00|12966.5|12953.5|12961.5|12950.5|12970.5|12959.5|12947.5|12936.5|425
1651848000000|2022-05-06 14:40:00|12962.5|12951.5|12972.5|12961.5|12977.5|12966.5|12956.5|12945.5|369
1651848300000|2022-05-06 14:45:00|12971.5|12959.5|12999.5|12988.5|13003.5|12991.5|12969.5|12958.5|701
1651848600000|2022-05-06 14:50:00|13001.5|12989.5|13011.5|13000.5|13012.5|13000.5|12990.5|12978.5|553
1651848900000|2022-05-06 14:55:00|13012.5|13001.5|13011.5|13000.5|13023.5|13012.5|13007.5|12995.5|650
1651849200000|2022-05-06 15:00:00|13010.5|12999.5|13002.5|12990.5|13016.5|13005.5|13000.5|12988.5|415
1651849500000|2022-05-06 15:05:00|13003.5|12991.5|13008.5|12997.5|13010.5|12999.5|12995.5|12983.5|256
1651849800000|2022-05-06 15:10:00|13009.5|12996.5|13016.5|13004.5|13017.5|13005.5|12997.5|12986.5|265
1651850100000|2022-05-06 15:15:00|13015.5|13005.5|13022.5|13011.5|13026.5|13015.5|13013.5|13002.5|498
1651850400000|2022-05-06 15:20:00|13023.5|13012.5|13037.5|13026.5|13039.5|13028.5|13017.5|13006.5|539
1651850700000|2022-05-06 15:25:00|13038.5|13027.5|13030.5|13019.5|13039.5|13027.5|13023.5|13012.5|390
1651851000000|2022-05-06 15:30:00|13031.5|13021.5|13011.5|13000.5|13033.5|13022.5|13008.5|12997.5|607
1651851300000|2022-05-06 15:35:00|13012.5|13001.5|12999.5|12987.5|13012.5|13001.5|12998.5|12986.5|467
1651851600000|2022-05-06 15:40:00|12998.5|12988.5|12993.5|12982.5|13005.5|12994.5|12991.5|12980.5|813
1651851900000|2022-05-06 15:45:00|12992.5|12981.5|13004.5|12992.5|13004.5|12993.5|12984.5|12973.5|463
1651852200000|2022-05-06 15:50:00|13002.5|12991.5|12995.5|12983.5|13007.5|12995.5|12987.5|12976.5|454
1651852500000|2022-05-06 15:55:00|12996.5|12984.5|12989.5|12977.5|13004.5|12992.5|12983.5|12972.5|290
1651852800000|2022-05-06 16:00:00|12990.5|12978.5|13004.5|12993.5|13004.5|12993.5|12984.5|12972.5|292
1651853100000|2022-05-06 16:05:00|13003.5|12992.5|13016.5|13004.5|13024.5|13013.5|13000.5|12989.5|501
1651853400000|2022-05-06 16:10:00|13017.5|13005.5|13000.5|12988.5|13017.5|13006.5|12993.5|12982.5|276
1651853700000|2022-05-06 16:15:00|12999.5|12987.5|12996.5|12985.5|13011.5|12999.5|12993.5|12982.5|243
1651854000000|2022-05-06 16:20:00|12997.5|12984.5|13012.5|13001.5|13021.5|13010.5|12995.5|12984.5|312
1651854300000|2022-05-06 16:25:00|13013.5|13002.5|13017.5|13006.5|13020.5|13008.5|13010.5|12999.5|177
1651854600000|2022-05-06 16:30:00|13018.5|13007.5|13019.5|13008.5|13021.5|13010.5|13009.5|12997.5|169
1651854900000|2022-05-06 16:35:00|13020.5|13009.5|13019.5|13008.5|13025.5|13014.5|13009.5|12997.5|194
1651855200000|2022-05-06 16:40:00|13020.5|13009.5|13022.5|13011.5|13022.5|13011.5|13013.5|13002.5|188
1651855500000|2022-05-06 16:45:00|13023.5|13010.5|13024.5|13012.5|13028.5|13017.5|13022.5|13010.5|170
1651855800000|2022-05-06 16:50:00|13023.5|13013.5|13026.5|13015.5|13033.5|13022.5|13015.5|13004.5|320
1651856100000|2022-05-06 16:55:00|13025.5|13014.5|13035.5|13024.5|13037.5|13025.5|13023.5|13012.5|209
1651856400000|2022-05-06 17:00:00|13036.5|13025.5|13045.5|13033.5|13045.5|13034.5|13031.5|13020.5|527
1651856700000|2022-05-06 17:05:00|13044.5|13034.5|13032.5|13021.5|13044.5|13034.5|13030.5|13019.5|301
1651857000000|2022-05-06 17:10:00|13033.5|13020.5|13026.5|13015.5|13034.5|13023.5|13026.5|13015.5|85
1651857300000|2022-05-06 17:15:00|13027.5|13014.5|13013.5|13001.5|13029.5|13017.5|13013.5|13001.5|131
1651857600000|2022-05-06 17:20:00|13012.5|13002.5|13021.5|13010.5|13026.5|13015.5|13009.5|12998.5|204
1651857900000|2022-05-06 17:25:00|13020.5|13009.5|13019.5|13007.5|13024.5|13013.5|13012.5|13001.5|141
1651858200000|2022-05-06 17:30:00|13018.5|13006.5|13023.5|13011.5|13025.5|13013.5|13013.5|13002.5|152
1651858500000|2022-05-06 17:35:00|13024.5|13012.5|13009.5|12998.5|13026.5|13015.5|13007.5|12996.5|155
1651858800000|2022-05-06 17:40:00|13010.5|12999.5|13017.5|13005.5|13023.5|13012.5|13007.5|12995.5|231
1651859100000|2022-05-06 17:45:00|13016.5|13007.5|13017.5|13005.5|13020.5|13009.5|13007.5|12996.5|189
1651859400000|2022-05-06 17:50:00|13018.5|13006.5|13000.5|12989.5|13018.5|13007.5|12999.5|12987.5|149
1651859700000|2022-05-06 17:55:00|13001.5|12990.5|13000.5|12988.5|13003.5|12992.5|12997.5|12985.5|109
1651860000000|2022-05-06 18:00:00|12999.5|12987.5|12995.5|12984.5|13003.5|12991.5|12994.5|12983.5|220
1651860300000|2022-05-06 18:05:00|12996.5|12983.5|12979.5|12967.5|12996.5|12983.5|12977.5|12966.5|380
1651860600000|2022-05-06 18:10:00|12980.5|12969.5|12987.5|12976.5|12993.5|12982.5|12978.5|12967.5|170
1651860900000|2022-05-06 18:15:00|12988.5|12977.5|12988.5|12976.5|12995.5|12984.5|12986.5|12974.5|135
1651861200000|2022-05-06 18:20:00|12987.5|12975.5|12980.5|12969.5|12988.5|12976.5|12977.5|12966.5|187
1651861500000|2022-05-06 18:25:00|12981.5|12968.5|12986.5|12975.5|12987.5|12976.5|12977.5|12965.5|491
1651861800000|2022-05-06 18:30:00|12985.5|12974.5|12977.5|12966.5|12991.5|12980.5|12973.5|12962.5|349
1651862100000|2022-05-06 18:35:00|12978.5|12967.5|12979.5|12968.5|12983.5|12972.5|12975.5|12963.5|229
1651862400000|2022-05-06 18:40:00|12980.5|12967.5|12977.5|12967.5|12986.5|12975.5|12977.5|12966.5|159
1651862700000|2022-05-06 18:45:00|12977|12967|12983.5|12973.5|12985|12975|12973|12963|399
1651863000000|2022-05-06 18:50:00|12984|12974|12998|12988|12998.5|12988.5|12984|12974|411
1651863300000|2022-05-06 18:55:00|12998.5|12988.5|12983.5|12973.5|13004|12994|12983|12973|556
1651863600000|2022-05-06 19:00:00|12984.5|12974.5|12983.5|12973.5|12986|12976|12974|12964|192
1651863900000|2022-05-06 19:05:00|12983|12973|12976.5|12966.5|12985.5|12975.5|12972|12962|226
1651864200000|2022-05-06 19:10:00|12977.5|12967.5|12979|12969|12988|12978|12974|12964|360
1651864500000|2022-05-06 19:15:00|12979.5|12969.5|12980|12970|12984|12974|12972|12962|216
1651864800000|2022-05-06 19:20:00|12981|12971|12969.5|12959.5|12981|12971|12969|12959|181
1651865100000|2022-05-06 19:25:00|12969|12959|12975|12965|12979.5|12969.5|12965|12955|303
1651865400000|2022-05-06 19:30:00|12974.5|12964.5|12987.5|12977.5|12990|12980|12974|12964|250
1651865700000|2022-05-06 19:35:00|12987|12977|13012.5|13002.5|13015|13005|12987|12977|477
1651866000000|2022-05-06 19:40:00|13012|13002|13003.5|12993.5|13014.5|13004.5|12999.5|12989.5|281
1651866300000|2022-05-06 19:45:00|13004.5|12994.5|13011|13001|13017|13007|12999|12989|440
1651866600000|2022-05-06 19:50:00|13010.5|13000.5|12998.5|12988.5|13020|13010|12998.5|12988.5|563
1651866900000|2022-05-06 19:55:00|12997.5|12987.5|12999.5|12989.5|13000.5|12990.5|12991|12981|384
1651867200000|2022-05-06 20:00:00|12999|12989|12979.5|12969.5|13003|12993|12979.5|12969.5|297
1651867500000|2022-05-06 20:05:00|12979|12969|12986.5|12976.5|12986.5|12976.5|12978.5|12968.5|106
1651867800000|2022-05-06 20:10:00|12986|12976|12982.5|12972.5|12989.5|12979.5|12981.5|12971.5|39
1651868100000|2022-05-06 20:15:00|12982|12972|12986|12976|12986.5|12976.5|12974.5|12964.5|181
1651868400000|2022-05-06 20:20:00|12984.5|12974.5|12975.5|12965.5|12986|12976|12975.5|12965.5|207
1651868700000|2022-05-06 20:25:00|12976.5|12966.5|12975.5|12965.5|12978|12968|12975|12965|76
1651869000000|2022-05-06 20:30:00|12976|12966|12975.5|12965.5|12977|12967|12975.5|12965.5|22
1651869300000|2022-05-06 20:35:00|12974.5|12964.5|12975|12965|12975|12965|12973.5|12963.5|12
1651869600000|2022-05-06 20:40:00|12974.5|12964.5|12973.5|12963.5|12975.5|12965.5|12973.5|12963.5|43
1651869900000|2022-05-06 20:45:00|12972.5|12962.5|12970.5|12960.5|12975.5|12965.5|12970.5|12960.5|178
1651870200000|2022-05-06 20:50:00|12971|12961|12973|12963|12974|12964|12971|12961|47
1651870500000|2022-05-06 20:55:00|12973.5|12963.5|12973|12963|12973.5|12963.5|12970|12960|124
1652047200000|2022-05-08 22:00:00|12925.5|12901.5|12923.8|12899.8|12932.3|12908.3|12909.3|12885.3|0
1652047500000|2022-05-08 22:05:00|12923.5|12899.5|12925.4|12901.4|12927.3|12903.3|12908.9|12884.9|0
1652047800000|2022-05-08 22:10:00|12926.2|12902.2|12920.6|12896.6|12930.1|12906.1|12918.4|12894.4|0
1652048100000|2022-05-08 22:15:00|12920.3|12896.3|12930|12906|12940.4|12916.4|12920.3|12896.3|0
1652048400000|2022-05-08 22:20:00|12929.4|12905.4|12934.6|12910.6|12936.5|12912.5|12923.3|12899.3|0
1652048700000|2022-05-08 22:25:00|12934.1|12910.1|12933.4|12909.4|12938.4|12914.4|12932.1|12908.1|0
1652049000000|2022-05-08 22:30:00|12934|12910|12938.7|12914.7|12941|12917|12927.7|12903.7|0
1652049300000|2022-05-08 22:35:00|12937.9|12913.9|12944.4|12920.4|12945.4|12921.4|12937.8|12913.8|0
1652049600000|2022-05-08 22:40:00|12944.7|12920.7|12935.6|12911.6|12945.4|12921.4|12933.5|12909.5|0
1652049900000|2022-05-08 22:45:00|12935.9|12911.9|12938|12914|12941.1|12917.1|12933.1|12909.1|0
1652050200000|2022-05-08 22:50:00|12938.2|12914.2|12953.9|12929.9|12958.3|12934.3|12938.2|12914.2|0
1652050500000|2022-05-08 22:55:00|12954.5|12930.5|12950.6|12926.6|12956.2|12932.2|12949.4|12925.4|0
1652050800000|2022-05-08 23:00:00|12950.3|12926.3|12944.3|12920.3|12954.4|12930.4|12941.5|12917.5|0
1652051100000|2022-05-08 23:05:00|12944.6|12920.6|12942.1|12918.1|12946.5|12922.5|12932.3|12908.3|0
1652051400000|2022-05-08 23:10:00|12941.8|12917.8|12943.7|12919.7|12943.7|12919.7|12935.8|12911.8|0
1652051700000|2022-05-08 23:15:00|12943.4|12919.4|12946.2|12922.2|12948.1|12924.1|12938.6|12914.6|0
1652052000000|2022-05-08 23:20:00|12945.9|12921.9|12942.4|12918.4|12945.9|12921.9|12940.2|12916.2|0
1652052300000|2022-05-08 23:25:00|12942.1|12918.1|12927.2|12903.2|12943.4|12919.4|12926.5|12902.5|0
1652052600000|2022-05-08 23:30:00|12927.7|12903.7|12916.7|12892.7|12930.9|12906.9|12916.4|12892.4|0
1652052900000|2022-05-08 23:35:00|12916.1|12892.1|12920.1|12896.1|12923.2|12899.2|12916.1|12892.1|0
1652053200000|2022-05-08 23:40:00|12919.8|12895.8|12927.7|12903.7|12928.6|12904.6|12912.2|12888.2|0
1652053500000|2022-05-08 23:45:00|12927.4|12903.4|12914|12890|12933.4|12909.4|12913.4|12889.4|0
1652053800000|2022-05-08 23:50:00|12913.7|12889.7|12925.3|12901.3|12926.6|12902.6|12904.5|12880.5|0
1652054100000|2022-05-08 23:55:00|12925|12901|12927.9|12903.9|12931.7|12907.7|12918.7|12894.7|0
1652054400000|2022-05-09 00:00:00|12927.3|12903.3|12918.4|12894.4|12934.8|12910.8|12912.1|12888.1|0
1652054700000|2022-05-09 00:05:00|12918.9|12894.9|12919|12895|12920.2|12896.2|12915.8|12891.8|0
1652055000000|2022-05-09 00:10:00|12918.4|12894.4|12917.1|12893.1|12921|12897|12912.2|12888.2|0
1652055300000|2022-05-09 00:15:00|12918.3|12894.3|12915.6|12891.6|12921.1|12897.1|12910.8|12886.8|0
1652055600000|2022-05-09 00:20:00|12915.9|12891.9|12918|12894|12920.9|12896.9|12914.4|12890.4|0
1652055900000|2022-05-09 00:25:00|12917.7|12893.7|12918|12894|12920.5|12896.5|12916.9|12892.9|0
1652056200000|2022-05-09 00:30:00|12918.3|12894.3|12910.5|12886.5|12918.8|12894.8|12910.5|12886.5|0
1652056500000|2022-05-09 00:35:00|12910.8|12886.8|12902.5|12878.5|12910.8|12886.8|12902.5|12878.5|0
1652056800000|2022-05-09 00:40:00|12902.8|12878.8|12902.2|12878.2|12909.6|12885.6|12901.6|12877.6|0
1652057100000|2022-05-09 00:45:00|12902.8|12878.8|12922.6|12898.6|12926.9|12902.9|12898.8|12874.8|0
1652057400000|2022-05-09 00:50:00|12923.2|12899.2|12916.9|12892.9|12923.2|12899.2|12916.1|12892.1|0
1652057700000|2022-05-09 00:55:00|12917.5|12893.5|12914|12890|12918.9|12894.9|12911.8|12887.8|0
1652058000000|2022-05-09 01:00:00|12902|12892|12901|12891|12909|12899|12884|12874|4583
1652058300000|2022-05-09 01:05:00|12902|12892|12907|12897|12925|12915|12895|12885|2518
1652058600000|2022-05-09 01:10:00|12907.5|12897.5|12883.5|12873.5|12912.5|12902.5|12866|12856|2643
1652058900000|2022-05-09 01:15:00|12884.5|12874.5|12905.5|12895.5|12915.5|12905.5|12871.5|12861.5|1627
1652059200000|2022-05-09 01:20:00|12906|12896|12907.5|12897.5|12918.5|12908.5|12896.5|12886.5|2057
1652059500000|2022-05-09 01:25:00|12908|12898|12898|12888|12929.5|12919.5|12895.5|12885.5|3087
1652059800000|2022-05-09 01:30:00|12898.5|12888.5|12905.5|12895.5|12917.5|12907.5|12862.5|12852.5|15547
1652060100000|2022-05-09 01:35:00|12900.5|12890.5|12889.5|12879.5|12905|12895|12873|12863|4939
1652060400000|2022-05-09 01:40:00|12886|12876|12923.5|12913.5|12923.5|12913.5|12877.5|12867.5|4695
1652060700000|2022-05-09 01:45:00|12922|12912|12955.5|12945.5|12961.5|12951.5|12922|12912|5237
1652061000000|2022-05-09 01:50:00|12957.5|12947.5|12935.5|12925.5|12969.5|12959.5|12930.5|12920.5|3507
1652061300000|2022-05-09 01:55:00|12936.5|12926.5|12929.5|12919.5|12938.5|12928.5|12921.5|12911.5|2192
1652061600000|2022-05-09 02:00:00|12926.5|12916.5|12897.5|12887.5|12934.5|12924.5|12895.5|12885.5|3086
1652061900000|2022-05-09 02:05:00|12896.5|12886.5|12926.5|12916.5|12933.5|12923.5|12894.5|12884.5|2127
1652062200000|2022-05-09 02:10:00|12928.5|12918.5|12947.5|12937.5|12947.5|12937.5|12928.5|12918.5|3221
1652062500000|2022-05-09 02:15:00|12948.5|12938.5|12930.5|12920.5|12948.5|12938.5|12924.5|12914.5|2401
1652062800000|2022-05-09 02:20:00|12928.5|12918.5|12902.5|12892.5|12935.5|12925.5|12899.5|12889.5|2286
1652063100000|2022-05-09 02:25:00|12901.5|12891.5|12866.5|12856.5|12904.5|12894.5|12862.5|12852.5|4205
1652063400000|2022-05-09 02:30:00|12864.5|12854.5|12877.5|12867.5|12878.5|12868.5|12855.5|12845.5|2763
1652063700000|2022-05-09 02:35:00|12876.5|12866.5|12861.5|12851.5|12879.5|12869.5|12861.5|12851.5|2073
1652064000000|2022-05-09 02:40:00|12862.5|12852.5|12851.5|12841.5|12870.5|12860.5|12850.5|12840.5|2177
1652064300000|2022-05-09 02:45:00|12850.5|12840.5|12864.5|12854.5|12872.5|12862.5|12848.5|12838.5|2185
1652064600000|2022-05-09 02:50:00|12865.5|12855.5|12874.5|12864.5|12880.5|12870.5|12863.5|12853.5|1101
1652064900000|2022-05-09 02:55:00|12875.5|12865.5|12879.5|12869.5|12889.5|12879.5|12873.5|12863.5|1209
1652065200000|2022-05-09 03:00:00|12878.5|12868.5|12871.5|12861.5|12878.5|12868.5|12856.5|12846.5|1662
1652065500000|2022-05-09 03:05:00|12872.5|12862.5|12870.5|12860.5|12884.5|12874.5|12867.5|12857.5|1646
1652065800000|2022-05-09 03:10:00|12871.5|12861.5|12851.5|12841.5|12876.5|12866.5|12847.5|12837.5|1271
1652066100000|2022-05-09 03:15:00|12848.5|12838.5|12826.5|12816.5|12861.5|12851.5|12826.5|12816.5|2246
1652066400000|2022-05-09 03:20:00|12828.5|12818.5|12820.5|12810.5|12835.5|12825.5|12817.5|12807.5|2262
1652066700000|2022-05-09 03:25:00|12821.5|12811.5|12845.5|12835.5|12849.5|12839.5|12818.5|12808.5|2141
1652067000000|2022-05-09 03:30:00|12842.5|12832.5|12852.5|12842.5|12858.5|12848.5|12839.5|12829.5|512
1652067300000|2022-05-09 03:35:00|12851.5|12841.5|12856.5|12846.5|12860.5|12850.5|12851.5|12841.5|288
1652067600000|2022-05-09 03:40:00|12858.5|12848.5|12857.5|12847.5|12861.5|12851.5|12854.5|12844.5|345
1652067900000|2022-05-09 03:45:00|12856.5|12846.5|12844.5|12834.5|12858.5|12848.5|12844.5|12834.5|260
1652068200000|2022-05-09 03:50:00|12845.5|12835.5|12856.5|12846.5|12858.5|12848.5|12845.5|12835.5|247
1652068500000|2022-05-09 03:55:00|12854.5|12844.5|12851.5|12841.5|12857.5|12847.5|12851.5|12841.5|219
1652068800000|2022-05-09 04:00:00|12852.5|12842.5|12854.5|12844.5|12856.5|12846.5|12851.5|12841.5|163
1652069100000|2022-05-09 04:05:00|12853.5|12843.5|12856.5|12846.5|12856.5|12846.5|12852.5|12842.5|202
1652069400000|2022-05-09 04:10:00|12857.5|12847.5|12852.5|12842.5|12857.5|12847.5|12851.5|12841.5|224
1652069700000|2022-05-09 04:15:00|12853.5|12843.5|12854.5|12844.5|12854.5|12844.5|12847.5|12837.5|189
1652070000000|2022-05-09 04:20:00|12852.5|12842.5|12855.5|12845.5|12855.5|12845.5|12850.5|12840.5|163
1652070300000|2022-05-09 04:25:00|12856.5|12846.5|12860.5|12850.5|12860.5|12850.5|12854.5|12844.5|208
1652070600000|2022-05-09 04:30:00|12859.5|12849.5|12858.5|12848.5|12860.5|12850.5|12856.5|12846.5|374
1652070900000|2022-05-09 04:35:00|12860.5|12850.5|12861.5|12851.5|12866.5|12856.5|12858.5|12848.5|489
1652071200000|2022-05-09 04:40:00|12862.5|12852.5|12859.5|12849.5|12863.5|12853.5|12859.5|12849.5|200
1652071500000|2022-05-09 04:45:00|12861.5|12851.5|12859.5|12849.5|12863.5|12853.5|12859.5|12849.5|183
1652071800000|2022-05-09 04:50:00|12858.5|12848.5|12862.5|12852.5|12863.5|12853.5|12858.5|12848.5|190
1652072100000|2022-05-09 04:55:00|12861.5|12851.5|12857.5|12847.5|12862.5|12852.5|12856.5|12846.5|279
1652072400000|2022-05-09 05:00:00|12859.5|12849.5|12867.5|12857.5|12880.5|12870.5|12855.5|12845.5|4710
1652072700000|2022-05-09 05:05:00|12866.5|12856.5|12876.5|12866.5|12878.5|12868.5|12848.5|12838.5|2838
1652073000000|2022-05-09 05:10:00|12875.5|12865.5|12847.5|12837.5|12875.5|12865.5|12846.5|12836.5|1721
1652073300000|2022-05-09 05:15:00|12846.5|12836.5|12825.5|12815.5|12851.5|12841.5|12824.5|12814.5|1408
1652073600000|2022-05-09 05:20:00|12824.5|12814.5|12782.5|12772.5|12828.5|12818.5|12781.5|12771.5|3851
1652073900000|2022-05-09 05:25:00|12783.5|12773.5|12750.5|12740.5|12788.5|12778.5|12746.5|12736.5|5727
1652074200000|2022-05-09 05:30:00|12751.5|12741.5|12755.5|12745.5|12776.5|12766.5|12749.5|12739.5|4114
1652074500000|2022-05-09 05:35:00|12754.5|12744.5|12766.5|12756.5|12776.5|12766.5|12737.5|12727.5|3566
1652074800000|2022-05-09 05:40:00|12765.5|12755.5|12747.5|12737.5|12765.5|12755.5|12743.5|12733.5|2301
1652075100000|2022-05-09 05:45:00|12746.5|12736.5|12756.5|12746.5|12764.5|12754.5|12745.5|12735.5|2753
1652075400000|2022-05-09 05:50:00|12755.5|12745.5|12785.5|12775.5|12787.5|12777.5|12751.5|12741.5|3458
1652075700000|2022-05-09 05:55:00|12786.5|12776.5|12781.5|12771.5|12791.5|12781.5|12760.5|12750.5|2439
1652076000000|2022-05-09 06:00:00|12780.5|12770.5|12796.5|12786.5|12797.5|12787.5|12764.5|12754.5|4486
1652076300000|2022-05-09 06:05:00|12797.5|12787.5|12780.5|12770.5|12799.5|12789.5|12779.5|12769.5|2122
1652076600000|2022-05-09 06:10:00|12778.5|12768.5|12777.5|12767.5|12780.5|12770.5|12758.5|12748.5|2406
1652076900000|2022-05-09 06:15:00|12778.5|12768.5|12806.5|12796.5|12806.5|12796.5|12774.5|12764.5|2558
1652077200000|2022-05-09 06:20:00|12804.5|12794.5|12808.5|12798.5|12815.5|12805.5|12800.5|12790.5|2814
1652077500000|2022-05-09 06:25:00|12809.5|12799.5|12827.5|12817.5|12842.5|12832.5|12809.5|12799.5|2657
1652077800000|2022-05-09 06:30:00|12826.5|12816.5|12814.5|12804.5|12833.5|12823.5|12806.5|12796.5|2930
1652078100000|2022-05-09 06:35:00|12816.5|12806.5|12814.5|12804.5|12823.5|12813.5|12806.5|12796.5|2116
1652078400000|2022-05-09 06:40:00|12815.5|12805.5|12836.5|12826.5|12836.5|12826.5|12810.5|12800.5|1860
1652078700000|2022-05-09 06:45:00|12838.5|12828.5|12841.5|12831.5|12844.5|12834.5|12831.5|12821.5|2281
1652079000000|2022-05-09 06:50:00|12840.5|12830.5|12870.5|12860.5|12872.5|12862.5|12840.5|12830.5|3137
1652079300000|2022-05-09 06:55:00|12873.5|12863.5|12857.5|12847.5|12880.5|12870.5|12848.5|12838.5|3802
1652079600000|2022-05-09 07:00:00|12863.5|12845.5|12863.5|12852.5|12877.5|12865.5|12857.5|12845.5|1275
1652079900000|2022-05-09 07:05:00|12864.5|12853.5|12871.5|12860.5|12876.5|12864.5|12863.5|12851.5|611
1652080200000|2022-05-09 07:10:00|12874.5|12862.5|12889.5|12877.5|12889.5|12877.5|12874.5|12862.5|995
1652080500000|2022-05-09 07:15:00|12888.5|12878.5|12878.5|12867.5|12895.5|12883.5|12878.5|12867.5|599
1652080800000|2022-05-09 07:20:00|12879.5|12866.5|12865.5|12854.5|12879.5|12866.5|12862.5|12851.5|312
1652081100000|2022-05-09 07:25:00|12864.5|12853.5|12876.5|12864.5|12876.5|12865.5|12862.5|12851.5|241
1652081400000|2022-05-09 07:30:00|12875.5|12865.5|12884.5|12872.5|12885.5|12873.5|12872.5|12861.5|190
1652081700000|2022-05-09 07:35:00|12883.5|12873.5|12887.5|12876.5|12892.5|12880.5|12883.5|12871.5|502
1652082000000|2022-05-09 07:40:00|12886.5|12875.5|12866.5|12855.5|12888.5|12876.5|12866.5|12855.5|387
1652082300000|2022-05-09 07:45:00|12868.5|12856.5|12883.5|12872.5|12884.5|12873.5|12865.5|12853.5|659
1652082600000|2022-05-09 07:50:00|12884.5|12871.5|12865.5|12854.5|12885.5|12874.5|12865.5|12854.5|662
1652082900000|2022-05-09 07:55:00|12866.5|12855.5|12866.5|12855.5|12869.5|12857.5|12858.5|12847.5|1060
1652083200000|2022-05-09 08:00:00|12865.5|12854.5|12849.5|12837.5|12866.5|12855.5|12847.5|12836.5|1058
1652083500000|2022-05-09 08:05:00|12850.5|12838.5|12855.5|12843.5|12855.5|12844.5|12845.5|12834.5|503
1652083800000|2022-05-09 08:10:00|12854.5|12842.5|12846.5|12835.5|12857.5|12845.5|12846.5|12835.5|400
1652084100000|2022-05-09 08:15:00|12844.5|12834.5|12846.5|12834.5|12856.5|12845.5|12843.5|12832.5|1437
1652084400000|2022-05-09 08:20:00|12845.5|12833.5|12852.5|12840.5|12857.5|12846.5|12845.5|12833.5|585
1652084700000|2022-05-09 08:25:00|12851.5|12841.5|12840.5|12829.5|12856.5|12844.5|12840.5|12829.5|825
1652085000000|2022-05-09 08:30:00|12846.9|12822.9|12819.4|12795.4|12850.7|12826.7|12817.5|12793.5|0
1652085300000|2022-05-09 08:35:00|12819.1|12795.1|12829.3|12805.3|12829.6|12805.6|12813.8|12789.8|1982
1652085600000|2022-05-09 08:40:00|12829|12805|12832.1|12808.1|12838|12814|12827.8|12803.8|0
1652085900000|2022-05-09 08:45:00|12832.4|12808.4|12847.8|12823.8|12849|12825|12831.8|12807.8|0
1652086200000|2022-05-09 08:50:00|12848.1|12824.1|12851.2|12827.2|12856.9|12832.9|12846.2|12822.2|0
1652086500000|2022-05-09 08:55:00|12851.8|12827.8|12847.8|12823.8|12855.7|12831.7|12840.7|12816.7|0
1652086800000|2022-05-09 09:00:00|12847.2|12823.2|12815.5|12803.5|12847.2|12823.2|12815.5|12803.5|1014
1652087100000|2022-05-09 09:05:00|12817.5|12805.5|12818.5|12807.5|12821.5|12810.5|12816.5|12805.5|391
1652087400000|2022-05-09 09:10:00|12819.5|12808.5|12832.5|12821.5|12833.5|12821.5|12818.5|12808.5|694
1652087700000|2022-05-09 09:15:00|12833.5|12820.5|12812.5|12801.5|12833.5|12821.5|12811.5|12800.5|615
1652088000000|2022-05-09 09:20:00|12813.5|12800.5|12811.5|12800.5|12817.5|12806.5|12809.5|12798.5|678
1652088300000|2022-05-09 09:25:00|12812.5|12801.5|12807.5|12795.5|12814.5|12803.5|12802.5|12791.5|595
1652088600000|2022-05-09 09:30:00|12806.5|12793.5|12803.5|12792.5|12807.5|12796.5|12802.5|12790.5|301
1652088900000|2022-05-09 09:35:00|12804.5|12791.5|12802.5|12791.5|12807.5|12795.5|12802.5|12790.5|172
1652089200000|2022-05-09 09:40:00|12803.5|12792.5|12795.5|12784.5|12805.5|12794.5|12795.5|12784.5|390
1652089500000|2022-05-09 09:45:00|12796.5|12785.5|12781.5|12769.5|12796.5|12785.5|12773.5|12761.5|1086
1652089800000|2022-05-09 09:50:00|12782.5|12770.5|12787.5|12776.5|12789.5|12778.5|12781.5|12769.5|421
1652090100000|2022-05-09 09:55:00|12786.5|12774.5|12789.5|12778.5|12790.5|12778.5|12779.5|12768.5|419
1652090400000|2022-05-09 10:00:00|12790.5|12779.5|12793.5|12781.5|12794.5|12782.5|12789.5|12778.5|235
1652090700000|2022-05-09 10:05:00|12797.5|12782.5|12800.5|12788.5|12802.5|12790.5|12794.5|12782.5|546
1652091000000|2022-05-09 10:10:00|12801.5|12789.5|12796.5|12785.5|12802.5|12791.5|12796.5|12785.5|94
1652091300000|2022-05-09 10:15:00|12797.5|12786.5|12797.5|12786.5|12799.5|12788.5|12793.5|12782.5|143
1652091600000|2022-05-09 10:20:00|12796.5|12785.5|12787.5|12776.5|12797.5|12786.5|12785.5|12774.5|295
1652091900000|2022-05-09 10:25:00|12789.5|12777.5|12784.5|12773.5|12789.5|12777.5|12779.5|12768.5|251
1652092200000|2022-05-09 10:30:00|12785.5|12774.5|12778.5|12767.5|12785.5|12774.5|12775.5|12764.5|241
1652092500000|2022-05-09 10:35:00|12777.5|12766.5|12775.5|12764.5|12781.5|12770.5|12775.5|12764.5|113
1652092800000|2022-05-09 10:40:00|12776.5|12765.5|12772.5|12761.5|12777.5|12766.5|12769.5|12757.5|354
1652093100000|2022-05-09 10:45:00|12771.5|12760.5|12777.5|12766.5|12777.5|12766.5|12768.5|12757.5|309
1652093400000|2022-05-09 10:50:00|12778.5|12767.5|12776.5|12765.5|12780.5|12769.5|12772.5|12761.5|308
1652093700000|2022-05-09 10:55:00|12777.5|12766.5|12773.5|12762.5|12779.5|12768.5|12770.5|12759.5|242
1652094000000|2022-05-09 11:00:00|12775.5|12763.5|12777.5|12766.5|12788.5|12777.5|12774.5|12763.5|583
1652094300000|2022-05-09 11:05:00|12778.5|12767.5|12775.5|12764.5|12782.5|12771.5|12773.5|12762.5|338
1652094600000|2022-05-09 11:10:00|12777.5|12763.5|12769.5|12758.5|12777.5|12766.5|12769.5|12758.5|205
1652094900000|2022-05-09 11:15:00|12770.5|12759.5|12766.5|12755.5|12771.5|12759.5|12764.5|12753.5|292
1652095200000|2022-05-09 11:20:00|12765.5|12754.5|12756.5|12745.5|12765.5|12754.5|12754.5|12743.5|528
1652095500000|2022-05-09 11:25:00|12755.5|12744.5|12755.5|12744.5|12759.5|12747.5|12753.5|12742.5|286
1652095800000|2022-05-09 11:30:00|12754.5|12743.5|12760.5|12749.5|12761.5|12749.5|12752.5|12741.5|313
1652096100000|2022-05-09 11:35:00|12761.5|12750.5|12760.5|12749.5|12768.5|12757.5|12760.5|12748.5|202
1652096400000|2022-05-09 11:40:00|12761.5|12750.5|12762.5|12751.5|12763.5|12752.5|12754.5|12743.5|410
1652096700000|2022-05-09 11:45:00|12761.5|12749.5|12771.5|12760.5|12772.5|12761.5|12759.5|12748.5|177
1652097000000|2022-05-09 11:50:00|12770.5|12759.5|12778.5|12767.5|12779.5|12768.5|12770.5|12759.5|177
1652097300000|2022-05-09 11:55:00|12779.5|12766.5|12784.5|12773.5|12786.5|12775.5|12778.5|12766.5|364
1652097600000|2022-05-09 12:00:00|12783.5|12772.5|12786.5|12775.5|12786.5|12775.5|12770.5|12759.5|378
1652097900000|2022-05-09 12:05:00|12787.5|12776.5|12803.5|12792.5|12809.5|12797.5|12782.5|12771.5|679
1652098200000|2022-05-09 12:10:00|12805.5|12793.5|12800.5|12788.5|12805.5|12793.5|12795.5|12784.5|171
1652098500000|2022-05-09 12:15:00|12799.5|12789.5|12795.5|12784.5|12802.5|12791.5|12794.5|12783.5|132
1652098800000|2022-05-09 12:20:00|12794.5|12783.5|12803.5|12791.5|12804.5|12793.5|12793.5|12782.5|100
1652099100000|2022-05-09 12:25:00|12802.5|12790.5|12798.5|12787.5|12805.5|12793.5|12797.5|12786.5|89
1652099400000|2022-05-09 12:30:00|12797.5|12786.5|12805.5|12794.5|12806.5|12795.5|12793.5|12782.5|209
1652099700000|2022-05-09 12:35:00|12804.5|12793.5|12819.5|12808.5|12819.5|12808.5|12803.5|12792.5|226
1652100000000|2022-05-09 12:40:00|12818.5|12807.5|12829.5|12818.5|12830.5|12819.5|12818.5|12807.5|314
1652100300000|2022-05-09 12:45:00|12828.5|12817.5|12829.5|12818.5|12832.5|12821.5|12823.5|12812.5|234
1652100600000|2022-05-09 12:50:00|12830.5|12817.5|12838.5|12826.5|12841.5|12829.5|12829.5|12817.5|340
1652100900000|2022-05-09 12:55:00|12837.5|12827.5|12834.5|12822.5|12840.5|12829.5|12833.5|12822.5|260
1652101200000|2022-05-09 13:00:00|12835.5|12823.5|12834.5|12822.5|12836.5|12825.5|12827.5|12816.5|184
1652101500000|2022-05-09 13:05:00|12835.5|12824.5|12830.5|12818.5|12837.5|12825.5|12830.5|12818.5|175
1652101800000|2022-05-09 13:10:00|12829.5|12817.5|12830.5|12819.5|12830.5|12819.5|12818.5|12806.5|332
1652102100000|2022-05-09 13:15:00|12829.5|12818.5|12825.5|12813.5|12830.5|12818.5|12822.5|12811.5|171
1652102400000|2022-05-09 13:20:00|12824.5|12812.5|12833.5|12821.5|12834.5|12823.5|12823.5|12812.5|141
1652102700000|2022-05-09 13:25:00|12831.5|12820.5|12830.5|12819.5|12833.5|12822.5|12826.5|12815.5|246
1652103000000|2022-05-09 13:30:00|12831.5|12821.5|12850.5|12838.5|12850.5|12839.5|12825.5|12813.5|1128
1652103300000|2022-05-09 13:35:00|12851.5|12839.5|12906.5|12895.5|12909.5|12898.5|12851.5|12839.5|2998
1652103600000|2022-05-09 13:40:00|12907.5|12896.5|12920.5|12909.5|12956.5|12944.5|12895.5|12884.5|5173
1652103900000|2022-05-09 13:45:00|12921.5|12910.5|12854.5|12843.5|12921.5|12910.5|12848.5|12836.5|1910
1652104200000|2022-05-09 13:50:00|12853.5|12842.5|12865.5|12853.5|12874.5|12863.5|12846.5|12834.5|1023
1652104500000|2022-05-09 13:55:00|12863.5|12854.5|12843.5|12831.5|12869.5|12858.5|12839.5|12828.5|984
1652104800000|2022-05-09 14:00:00|12844.5|12832.5|12840.5|12828.5|12851.5|12840.5|12833.5|12821.5|623
1652105100000|2022-05-09 14:05:00|12841.5|12827.5|12828.5|12817.5|12846.5|12834.5|12828.5|12817.5|318
1652105400000|2022-05-09 14:10:00|12829.5|12818.5|12847.5|12835.5|12851.5|12840.5|12829.5|12818.5|442
1652105700000|2022-05-09 14:15:00|12846.5|12834.5|12836.5|12825.5|12853.5|12841.5|12834.5|12823.5|401
1652106000000|2022-05-09 14:20:00|12837.5|12824.5|12828.5|12817.5|12840.5|12829.5|12828.5|12816.5|559
1652106300000|2022-05-09 14:25:00|12829.5|12816.5|12818.5|12806.5|12833.5|12821.5|12817.5|12806.5|347
1652106600000|2022-05-09 14:30:00|12817.5|12804.5|12816.5|12804.5|12817.5|12805.5|12808.5|12796.5|633
1652106900000|2022-05-09 14:35:00|12815.5|12803.5|12793.5|12782.5|12817.5|12806.5|12793.5|12781.5|544
1652107200000|2022-05-09 14:40:00|12796.5|12784.5|12809.5|12797.5|12810.5|12798.5|12793.5|12782.5|734
1652107500000|2022-05-09 14:45:00|12811.5|12799.5|12808.5|12796.5|12818.5|12807.5|12807.5|12795.5|352
1652107800000|2022-05-09 14:50:00|12809.5|12797.5|12799.5|12788.5|12815.5|12803.5|12799.5|12788.5|363
1652108100000|2022-05-09 14:55:00|12800.5|12789.5|12804.5|12791.5|12808.5|12797.5|12796.5|12784.5|218
1652108400000|2022-05-09 15:00:00|12803.5|12790.5|12798.5|12786.5|12808.5|12796.5|12796.5|12784.5|566
1652108700000|2022-05-09 15:05:00|12797.5|12785.5|12778.5|12767.5|12797.5|12785.5|12768.5|12757.5|1360
1652109000000|2022-05-09 15:10:00|12779.5|12768.5|12791.5|12779.5|12797.5|12786.5|12778.5|12767.5|294
1652109300000|2022-05-09 15:15:00|12790.5|12778.5|12794.5|12782.5|12797.5|12785.5|12788.5|12777.5|398
1652109600000|2022-05-09 15:20:00|12793.5|12781.5|12786.5|12774.5|12795.5|12784.5|12786.5|12774.5|194
1652109900000|2022-05-09 15:25:00|12785.5|12773.5|12777.5|12765.5|12786.5|12774.5|12775.5|12763.5|242
1652110200000|2022-05-09 15:30:00|12778.5|12766.5|12780.5|12768.5|12782.5|12771.5|12768.5|12757.5|458
1652110500000|2022-05-09 15:35:00|12781.5|12770.5|12800.5|12788.5|12800.5|12788.5|12777.5|12765.5|604
1652110800000|2022-05-09 15:40:00|12801.5|12789.5|12812.5|12800.5|12819.5|12808.5|12796.5|12785.5|414
1652111100000|2022-05-09 15:45:00|12811.5|12799.5|12812.5|12800.5|12817.5|12805.5|12808.5|12797.5|161
1652111400000|2022-05-09 15:50:00|12811.5|12801.5|12825.5|12813.5|12830.5|12818.5|12811.5|12800.5|362
1652111700000|2022-05-09 15:55:00|12826.5|12814.5|12818.5|12807.5|12826.5|12815.5|12808.5|12797.5|275
1652112000000|2022-05-09 16:00:00|12817.5|12806.5|12805.5|12793.5|12817.5|12806.5|12801.5|12789.5|428
1652112300000|2022-05-09 16:05:00|12806.5|12794.5|12811.5|12799.5|12823.5|12811.5|12804.5|12792.5|905
1652112600000|2022-05-09 16:10:00|12813.5|12801.5|12819.5|12808.5|12824.5|12813.5|12813.5|12801.5|515
1652112900000|2022-05-09 16:15:00|12818.5|12806.5|12828.5|12816.5|12832.5|12821.5|12817.5|12806.5|337
1652113200000|2022-05-09 16:20:00|12827.5|12815.5|12836.5|12824.5|12838.5|12827.5|12823.5|12811.5|198
1652113500000|2022-05-09 16:25:00|12837.5|12825.5|12833.5|12821.5|12838.5|12827.5|12827.5|12815.5|184
1652113800000|2022-05-09 16:30:00|12831.5|12819.5|12840.5|12828.5|12843.5|12831.5|12826.5|12813.5|245
1652114100000|2022-05-09 16:35:00|12841.5|12827.5|12821.5|12809.5|12841.5|12830.5|12821.5|12809.5|245
1652114400000|2022-05-09 16:40:00|12822.5|12810.5|12818.5|12806.5|12826.5|12814.5|12817.5|12805.5|193
1652114700000|2022-05-09 16:45:00|12819.5|12807.5|12816.5|12804.5|12819.5|12807.5|12813.5|12802.5|68
1652115000000|2022-05-09 16:50:00|12815.5|12803.5|12818.5|12806.5|12820.5|12808.5|12813.5|12801.5|697
1652115300000|2022-05-09 16:55:00|12819.5|12808.5|12817.5|12806.5|12822.5|12810.5|12814.5|12802.5|270
1652115600000|2022-05-09 17:00:00|12818.5|12804.5|12819.5|12807.5|12826.5|12815.5|12815.5|12804.5|366
1652115900000|2022-05-09 17:05:00|12818.5|12806.5|12820.5|12808.5|12824.5|12812.5|12816.5|12804.5|255
1652116200000|2022-05-09 17:10:00|12819.5|12807.5|12817.5|12806.5|12821.5|12809.5|12814.5|12803.5|474
1652116500000|2022-05-09 17:15:00|12815.5|12803.5|12826.5|12813.5|12827.5|12816.5|12815.5|12803.5|246
1652116800000|2022-05-09 17:20:00|12825.5|12812.5|12818.5|12806.5|12825.5|12812.5|12815.5|12803.5|182
1652117100000|2022-05-09 17:25:00|12819.5|12807.5|12824.5|12812.5|12826.5|12815.5|12816.5|12804.5|318
1652117400000|2022-05-09 17:30:00|12825.5|12813.5|12814.5|12803.5|12825.5|12813.5|12811.5|12799.5|344
1652117700000|2022-05-09 17:35:00|12813.5|12802.5|12806.5|12795.5|12813.5|12802.5|12800.5|12788.5|375
1652118000000|2022-05-09 17:40:00|12805.5|12793.5|12818.5|12807.5|12819.5|12808.5|12805.5|12793.5|389
1652118300000|2022-05-09 17:45:00|12817.5|12806.5|12810.5|12798.5|12819.5|12807.5|12806.5|12794.5|288
1652118600000|2022-05-09 17:50:00|12809.5|12797.5|12798.5|12786.5|12811.5|12800.5|12795.5|12784.5|125
1652118900000|2022-05-09 17:55:00|12797.5|12785.5|12805.5|12794.5|12810.5|12798.5|12796.5|12785.5|199
1652119200000|2022-05-09 18:00:00|12804.5|12793.5|12807.5|12795.5|12813.5|12801.5|12804.5|12792.5|130
1652119500000|2022-05-09 18:05:00|12809.5|12796.5|12802.5|12790.5|12810.5|12798.5|12797.5|12786.5|139
1652119800000|2022-05-09 18:10:00|12801.5|12788.5|12802.5|12790.5|12810.5|12797.5|12798.5|12787.5|118
1652120100000|2022-05-09 18:15:00|12803.5|12791.5|12804.5|12791.5|12809.5|12798.5|12800.5|12788.5|599
1652120400000|2022-05-09 18:20:00|12803.5|12790.5|12790.5|12778.5|12803.5|12790.5|12789.5|12777.5|216
1652120700000|2022-05-09 18:25:00|12789.5|12777.5|12787.5|12775.5|12793.5|12781.5|12786.5|12775.5|350
1652121000000|2022-05-09 18:30:00|12786.5|12774.5|12781.5|12770.5|12789.5|12777.5|12776.5|12765.5|674
1652121300000|2022-05-09 18:35:00|12782.5|12769.5|12781.5|12769.5|12789.5|12777.5|12776.5|12764.5|989
1652121600000|2022-05-09 18:40:00|12779.5|12767.5|12784.5|12774.5|12788.5|12776.5|12779.5|12767.5|580
1652121900000|2022-05-09 18:45:00|12784|12774|12784.5|12774.5|12797|12787|12784|12774|436
1652122200000|2022-05-09 18:50:00|12784|12774|12787|12777|12788.5|12778.5|12776.5|12766.5|863
1652122500000|2022-05-09 18:55:00|12787.5|12777.5|12792|12782|12797.5|12787.5|12787|12777|417
1652122800000|2022-05-09 19:00:00|12792.5|12782.5|12791.5|12781.5|12802|12792|12787.5|12777.5|916
1652123100000|2022-05-09 19:05:00|12790.5|12780.5|12792|12782|12803|12793|12789.5|12779.5|615
1652123400000|2022-05-09 19:10:00|12791.5|12781.5|12798.5|12788.5|12804|12794|12789.5|12779.5|477
1652123700000|2022-05-09 19:15:00|12797.5|12787.5|12788|12778|12798.5|12788.5|12787.5|12777.5|373
1652124000000|2022-05-09 19:20:00|12787.5|12777.5|12770|12760|12788|12778|12769|12759|735
1652124300000|2022-05-09 19:25:00|12769.5|12759.5|12767|12757|12772.5|12762.5|12764.5|12754.5|586
1652124600000|2022-05-09 19:30:00|12767.5|12757.5|12765|12755|12769|12759|12760|12750|797
1652124900000|2022-05-09 19:35:00|12765.5|12755.5|12761.5|12751.5|12770|12760|12759|12749|975
1652125200000|2022-05-09 19:40:00|12761|12751|12762.5|12752.5|12767.5|12757.5|12758.5|12748.5|643
1652125500000|2022-05-09 19:45:00|12763|12753|12750|12740|12766|12756|12750|12740|708
1652125800000|2022-05-09 19:50:00|12749|12739|12746.5|12736.5|12751.5|12741.5|12737|12727|1201
1652126100000|2022-05-09 19:55:00|12747|12737|12750.5|12740.5|12762.5|12752.5|12746.5|12736.5|750
1652126400000|2022-05-09 20:00:00|12750|12740|12757|12747|12760|12750|12750|12740|247
1652126700000|2022-05-09 20:05:00|12756.5|12746.5|12755.5|12745.5|12756.5|12746.5|12751|12741|335
1652127000000|2022-05-09 20:10:00|12756|12746|12760|12750|12760|12750|12755.5|12745.5|94
1652127300000|2022-05-09 20:15:00|12759|12749|12756|12746|12761|12751|12755.5|12745.5|75
1652127600000|2022-05-09 20:20:00|12756.5|12746.5|12753|12743|12756.5|12746.5|12751.5|12741.5|136
1652127900000|2022-05-09 20:25:00|12754|12744|12752|12742|12754|12744|12748|12738|114
1652128200000|2022-05-09 20:30:00|12752.5|12742.5|12751.5|12741.5|12754|12744|12751|12741|64
1652128500000|2022-05-09 20:35:00|12752|12742|12751|12741|12752.5|12742.5|12750|12740|69
1652128800000|2022-05-09 20:40:00|12751.5|12741.5|12751|12741|12753|12743|12750.5|12740.5|59
1652129100000|2022-05-09 20:45:00|12751.5|12741.5|12751.5|12741.5|12753|12743|12748|12738|130
1652129400000|2022-05-09 20:50:00|12752|12742|12750.5|12740.5|12753|12743|12750.5|12740.5|64
1652129700000|2022-05-09 20:55:00|12751|12741|12752|12742|12752|12742|12750|12740|14
1652130000000|2022-05-09 21:00:00|12751.5|12741.5|12749.5|12739.5|12751.5|12741.5|12749.5|12739.5|9
1652130300000|2022-05-09 21:05:00|12750|12740|12750|12740|12750|12740|12749.5|12739.5|3
1652130600000|2022-05-09 21:10:00|12749.5|12739.5|12750|12740|12750|12740|12749.5|12739.5|2
1652130900000|2022-05-09 21:15:00|12757.2|12733.2|12756.7|12732.7|12757.7|12733.7|12756.2|12732.2|2
1652131200000|2022-05-09 21:20:00|12756.9|12732.9|12756.2|12732.2|12757.5|12733.5|12755.2|12731.2|0
1652131500000|2022-05-09 21:25:00|12756.9|12732.9|12754.5|12730.5|12756.9|12732.9|12754.4|12730.4|0
1652131800000|2022-05-09 21:30:00|12754.4|12730.4|12753.7|12729.7|12755.1|12731.1|12753|12729|0
1652132100000|2022-05-09 21:35:00|12753.4|12729.4|12753.4|12729.4|12753.4|12729.4|12752.8|12728.8|0
1652132400000|2022-05-09 21:40:00|12753.3|12729.3|12753.4|12729.4|12754.3|12730.3|12752.4|12728.4|0
1652132700000|2022-05-09 21:45:00|12753.3|12729.3|12753.5|12729.5|12754.1|12730.1|12753.3|12729.3|0
1652133000000|2022-05-09 21:50:00|12753.7|12729.7|12755.8|12731.8|12755.8|12731.8|12753.7|12729.7|0
1652133300000|2022-05-09 21:55:00|12755.9|12731.9|12760.4|12736.4|12761.7|12737.7|12755.9|12731.9|0
1652133600000|2022-05-09 22:00:00|12765.2|12741.2|12768.6|12744.6|12780.8|12756.8|12764.4|12740.4|0
1652133900000|2022-05-09 22:05:00|12769.2|12745.2|12768.3|12744.3|12774|12750|12768|12744|0
1652134200000|2022-05-09 22:10:00|12768.6|12744.6|12774.4|12750.4|12775|12751|12763.8|12739.8|0
1652134500000|2022-05-09 22:15:00|12775.5|12751.5|12777.6|12753.6|12779.5|12755.5|12773.4|12749.4|0
1652134800000|2022-05-09 22:20:00|12777.8|12753.8|12778.5|12754.5|12780.8|12756.8|12776.3|12752.3|0
1652135100000|2022-05-09 22:25:00|12779.1|12755.1|12778.8|12754.8|12780.1|12756.1|12778.2|12754.2|0
1652135400000|2022-05-09 22:30:00|12779.4|12755.4|12785.8|12761.8|12787.1|12763.1|12778.5|12754.5|0
1652135700000|2022-05-09 22:35:00|12786.4|12762.4|12786.6|12762.6|12787.9|12763.9|12785.8|12761.8|0
1652136000000|2022-05-09 22:40:00|12786.3|12762.3|12783.4|12759.4|12786.9|12762.9|12781.5|12757.5|0
1652136300000|2022-05-09 22:45:00|12783.6|12759.6|12787.2|12763.2|12787.2|12763.2|12780.8|12756.8|0
1652136600000|2022-05-09 22:50:00|12786|12762|12784.7|12760.7|12786|12762|12783.4|12759.4|0
1652136900000|2022-05-09 22:55:00|12784.3|12760.3|12784|12760|12785.3|12761.3|12780.8|12756.8|0
1652137200000|2022-05-09 23:00:00|12784.6|12760.6|12783.4|12759.4|12785.3|12761.3|12782.1|12758.1|0
1652137500000|2022-05-09 23:05:00|12783.6|12759.6|12781.5|12757.5|12785.3|12761.3|12781.5|12757.5|0
1652137800000|2022-05-09 23:10:00|12781.7|12757.7|12772.4|12748.4|12782.1|12758.1|12772.4|12748.4|0
1652138100000|2022-05-09 23:15:00|12772.7|12748.7|12773.3|12749.3|12774|12750|12766.9|12742.9|0
1652138400000|2022-05-09 23:20:00|12773.9|12749.9|12768.2|12744.2|12776.5|12752.5|12765.7|12741.7|0
1652138700000|2022-05-09 23:25:00|12768.8|12744.8|12766.9|12742.9|12768.8|12744.8|12760.8|12736.8|0
1652139000000|2022-05-09 23:30:00|12767.2|12743.2|12771.4|12747.4|12771.4|12747.4|12765.7|12741.7|0
1652139300000|2022-05-09 23:35:00|12771.7|12747.7|12771.7|12747.7|12773.3|12749.3|12766.9|12742.9|0
1652139600000|2022-05-09 23:40:00|12772.3|12748.3|12775.9|12751.9|12779.7|12755.7|12770.8|12746.8|0
1652139900000|2022-05-09 23:45:00|12776.5|12752.5|12770.8|12746.8|12781|12757|12770.8|12746.8|0
1652140200000|2022-05-09 23:50:00|12771.3|12747.3|12776.5|12752.5|12778.7|12754.7|12770.4|12746.4|0
1652140500000|2022-05-09 23:55:00|12775.9|12751.9|12781.6|12757.6|12784.8|12760.8|12775.9|12751.9|0
1652140800000|2022-05-10 00:00:00|12781.1|12757.1|12765.7|12741.7|12783.5|12759.5|12764.4|12740.4|0
1652141100000|2022-05-10 00:05:00|12765.9|12741.9|12759.1|12735.1|12766.9|12742.9|12758.8|12734.8|0
1652141400000|2022-05-10 00:10:00|12759.7|12735.7|12729.9|12705.9|12761|12737|12729.9|12705.9|0
1652141700000|2022-05-10 00:15:00|12728.7|12704.7|12692.5|12668.5|12729.2|12705.2|12681.3|12657.3|0
1652142000000|2022-05-10 00:20:00|12693|12669|12696.4|12672.4|12699.9|12675.9|12683.8|12659.8|0
1652142300000|2022-05-10 00:25:00|12696.2|12672.2|12704|12680|12708|12684|12694.1|12670.1|0
1652142600000|2022-05-10 00:30:00|12704.9|12680.9|12714.8|12690.8|12716.1|12692.1|12702.3|12678.3|0
1652142900000|2022-05-10 00:35:00|12715.1|12691.1|12708.3|12684.3|12721|12697|12707.7|12683.7|0
1652143200000|2022-05-10 00:40:00|12708.9|12684.9|12713.7|12689.7|12715.5|12691.5|12699.3|12675.3|0
1652143500000|2022-05-10 00:45:00|12714|12690|12700.6|12676.6|12716|12692|12700.5|12676.5|0
1652143800000|2022-05-10 00:50:00|12701.2|12677.2|12715.4|12691.4|12716.6|12692.6|12697.5|12673.5|0
1652144100000|2022-05-10 00:55:00|12714.8|12690.8|12719.6|12695.6|12721.9|12697.9|12713.7|12689.7|0
1652144400000|2022-05-10 01:00:00|12733.5|12723.5|12682.5|12672.5|12733.5|12723.5|12655|12645|5504
1652144700000|2022-05-10 01:05:00|12683|12673|12734|12724|12744.5|12734.5|12683|12673|3997
1652145000000|2022-05-10 01:10:00|12735|12725|12728.5|12718.5|12743|12733|12720|12710|1976
1652145300000|2022-05-10 01:15:00|12728|12718|12719|12709|12758.5|12748.5|12715.5|12705.5|4065
1652145600000|2022-05-10 01:20:00|12720.5|12710.5|12704.5|12694.5|12732.5|12722.5|12704.5|12694.5|3270
1652145900000|2022-05-10 01:25:00|12705|12695|12707|12697|12708|12698|12687.5|12677.5|2423
1652146200000|2022-05-10 01:30:00|12712|12702|12652|12642|12712|12702|12630.5|12620.5|23355
1652146500000|2022-05-10 01:35:00|12651|12641|12672.5|12662.5|12672.5|12662.5|12597|12587|14136
1652146800000|2022-05-10 01:40:00|12670|12660|12693|12683|12729|12719|12668|12658|8935
1652147100000|2022-05-10 01:45:00|12693.5|12683.5|12737.5|12727.5|12744.5|12734.5|12672.5|12662.5|7609
1652147400000|2022-05-10 01:50:00|12738.5|12728.5|12770.5|12760.5|12791.5|12781.5|12737.5|12727.5|9239
1652147700000|2022-05-10 01:55:00|12771.5|12761.5|12765.5|12755.5|12810.5|12800.5|12760.5|12750.5|7786
1652148000000|2022-05-10 02:00:00|12766.5|12756.5|12837.5|12827.5|12851.5|12841.5|12766.5|12756.5|7357
1652148300000|2022-05-10 02:05:00|12838.5|12828.5|12860.5|12850.5|12867.5|12857.5|12829.5|12819.5|6941
1652148600000|2022-05-10 02:10:00|12861.5|12851.5|12862.5|12852.5|12894.5|12884.5|12855.5|12845.5|4786
1652148900000|2022-05-10 02:15:00|12863.5|12853.5|12865.5|12855.5|12872.5|12862.5|12839.5|12829.5|5677
1652149200000|2022-05-10 02:20:00|12866.5|12856.5|12912.5|12902.5|12917.5|12907.5|12866.5|12856.5|5745
1652149500000|2022-05-10 02:25:00|12913.5|12903.5|13043.5|13033.5|13043.5|13033.5|12912.5|12902.5|16133
1652149800000|2022-05-10 02:30:00|13042.5|13032.5|12950.5|12940.5|13054.5|13044.5|12949.5|12939.5|14381
1652150100000|2022-05-10 02:35:00|12951.5|12941.5|12997.5|12987.5|13000.5|12990.5|12949.5|12939.5|5084
1652150400000|2022-05-10 02:40:00|12996.5|12986.5|12921.5|12911.5|13001.5|12991.5|12905.5|12895.5|7254
1652150700000|2022-05-10 02:45:00|12920.5|12910.5|12917.5|12907.5|12923.5|12913.5|12888.5|12878.5|5124
1652151000000|2022-05-10 02:50:00|12916.5|12906.5|12904.5|12894.5|12930.5|12920.5|12896.5|12886.5|4798
1652151300000|2022-05-10 02:55:00|12903.5|12893.5|12886.5|12876.5|12926.5|12916.5|12883.5|12873.5|6523
1652151600000|2022-05-10 03:00:00|12887.5|12877.5|12871.5|12861.5|12897.5|12887.5|12866.5|12856.5|5423
1652151900000|2022-05-10 03:05:00|12870.5|12860.5|12898.5|12888.5|12917.5|12907.5|12867.5|12857.5|3442
1652152200000|2022-05-10 03:10:00|12897.5|12887.5|12901.5|12891.5|12924.5|12914.5|12879.5|12869.5|4108
1652152500000|2022-05-10 03:15:00|12899.5|12889.5|12871.5|12861.5|12914.5|12904.5|12866.5|12856.5|3209
1652152800000|2022-05-10 03:20:00|12870.5|12860.5|12855.5|12845.5|12875.5|12865.5|12848.5|12838.5|5624
1652153100000|2022-05-10 03:25:00|12854.5|12844.5|12844.5|12834.5|12857.5|12847.5|12832.5|12822.5|4785
1652153400000|2022-05-10 03:30:00|12842.5|12832.5|12838.5|12828.5|12849.5|12839.5|12833.5|12823.5|1810
1652153700000|2022-05-10 03:35:00|12839.5|12829.5|12842.5|12832.5|12845.5|12835.5|12832.5|12822.5|584
1652154000000|2022-05-10 03:40:00|12841.5|12831.5|12843.5|12833.5|12844.5|12834.5|12836.5|12826.5|494
1652154300000|2022-05-10 03:45:00|12841.5|12831.5|12843.5|12833.5|12844.5|12834.5|12833.5|12823.5|571
1652154600000|2022-05-10 03:50:00|12845.5|12835.5|12854.5|12844.5|12854.5|12844.5|12842.5|12832.5|573
1652154900000|2022-05-10 03:55:00|12855.5|12845.5|12856.5|12846.5|12861.5|12851.5|12848.5|12838.5|642
1652155200000|2022-05-10 04:00:00|12854.5|12844.5|12864.5|12854.5|12864.5|12854.5|12852.5|12842.5|732
1652155500000|2022-05-10 04:05:00|12863.5|12853.5|12861.5|12851.5|12866.5|12856.5|12859.5|12849.5|239
1652155800000|2022-05-10 04:10:00|12862.5|12852.5|12862.5|12852.5|12870.5|12860.5|12860.5|12850.5|211
1652156100000|2022-05-10 04:15:00|12861.5|12851.5|12862.5|12852.5|12862.5|12852.5|12858.5|12848.5|192
1652156400000|2022-05-10 04:20:00|12861.5|12851.5|12859.5|12849.5|12867.5|12857.5|12859.5|12849.5|328
1652156700000|2022-05-10 04:25:00|12861.5|12851.5|12864.5|12854.5|12866.5|12856.5|12859.5|12849.5|127
1652157000000|2022-05-10 04:30:00|12862.5|12852.5|12864.5|12854.5|12867.5|12857.5|12862.5|12852.5|191
1652157300000|2022-05-10 04:35:00|12863.5|12853.5|12866.5|12856.5|12866.5|12856.5|12858.5|12848.5|313
1652157600000|2022-05-10 04:40:00|12865.5|12855.5|12864.5|12854.5|12867.5|12857.5|12863.5|12853.5|192
1652157900000|2022-05-10 04:45:00|12867.5|12857.5|12868.5|12858.5|12869.5|12859.5|12866.5|12856.5|183
1652158200000|2022-05-10 04:50:00|12870.5|12860.5|12874.5|12864.5|12875.5|12865.5|12864.5|12854.5|1313
1652158500000|2022-05-10 04:55:00|12871.5|12861.5|12874.5|12864.5|12876.5|12866.5|12867.5|12857.5|617
1652158800000|2022-05-10 05:00:00|12875.5|12865.5|12908.5|12898.5|12936.5|12926.5|12872.5|12862.5|7913
1652159100000|2022-05-10 05:05:00|12909.5|12899.5|12938.5|12928.5|12982.5|12972.5|12907.5|12897.5|7691
1652159400000|2022-05-10 05:10:00|12940.5|12930.5|12943.5|12933.5|12951.5|12941.5|12916.5|12906.5|4160
1652159700000|2022-05-10 05:15:00|12944.5|12934.5|12938.5|12928.5|12944.5|12934.5|12904.5|12894.5|3452
1652160000000|2022-05-10 05:20:00|12939.5|12929.5|12928.5|12918.5|12945.5|12935.5|12920.5|12910.5|3458
1652160300000|2022-05-10 05:25:00|12926.5|12916.5|12970.5|12960.5|12994.5|12984.5|12924.5|12914.5|4808
1652160600000|2022-05-10 05:30:00|12971.5|12961.5|13023.5|13013.5|13026.5|13016.5|12963.5|12953.5|4714
1652160900000|2022-05-10 05:35:00|13024.5|13014.5|12988.5|12978.5|13048.5|13038.5|12988.5|12978.5|5121
1652161200000|2022-05-10 05:40:00|12989.5|12979.5|12969.5|12959.5|13009.5|12999.5|12966.5|12956.5|4105
1652161500000|2022-05-10 05:45:00|12970.5|12960.5|12968.5|12958.5|13001.5|12991.5|12968.5|12958.5|4121
1652161800000|2022-05-10 05:50:00|12969.5|12959.5|12972.5|12962.5|12996.5|12986.5|12966.5|12956.5|3288
1652162100000|2022-05-10 05:55:00|12971.5|12961.5|12961.5|12951.5|12983.5|12973.5|12951.5|12941.5|3296
1652162400000|2022-05-10 06:00:00|12959.5|12949.5|12953.5|12943.5|12959.5|12949.5|12936.5|12926.5|3845
1652162700000|2022-05-10 06:05:00|12954.5|12944.5|12927.5|12917.5|12968.5|12958.5|12924.5|12914.5|3287
1652163000000|2022-05-10 06:10:00|12925.5|12915.5|12950.5|12940.5|12959.5|12949.5|12923.5|12913.5|3092
1652163300000|2022-05-10 06:15:00|12951.5|12941.5|12929.5|12919.5|12954.5|12944.5|12923.5|12913.5|3693
1652163600000|2022-05-10 06:20:00|12928.5|12918.5|12945.5|12935.5|12950.5|12940.5|12928.5|12918.5|2394
1652163900000|2022-05-10 06:25:00|12944.5|12934.5|12947.5|12937.5|12954.5|12944.5|12929.5|12919.5|3233
1652164200000|2022-05-10 06:30:00|12948.5|12938.5|12961.5|12951.5|12965.5|12955.5|12943.5|12933.5|2918
1652164500000|2022-05-10 06:35:00|12959.5|12949.5|12962.5|12952.5|12964.5|12954.5|12941.5|12931.5|2445
1652164800000|2022-05-10 06:40:00|12961.5|12951.5|12969.5|12959.5|12970.5|12960.5|12941.5|12931.5|3465
1652165100000|2022-05-10 06:45:00|12970.5|12960.5|12943.5|12933.5|12970.5|12960.5|12941.5|12931.5|5645
1652165400000|2022-05-10 06:50:00|12942.5|12932.5|12951.5|12941.5|12956.5|12946.5|12938.5|12928.5|6118
1652165700000|2022-05-10 06:55:00|12952.5|12942.5|12955.5|12945.5|12964.5|12954.5|12950.5|12940.5|5071
1652166000000|2022-05-10 07:00:00|12956.5|12944.5|12927.5|12916.5|12957.5|12945.5|12925.5|12914.5|4546
1652166300000|2022-05-10 07:05:00|12928.5|12917.5|12937.5|12926.5|12941.5|12930.5|12927.5|12916.5|1900
1652166600000|2022-05-10 07:10:00|12936.5|12925.5|12932.5|12921.5|12940.5|12928.5|12929.5|12917.5|1919
1652166900000|2022-05-10 07:15:00|12933.5|12922.5|12929.5|12917.5|12947.5|12936.5|12928.5|12917.5|1618
1652167200000|2022-05-10 07:20:00|12930.5|12918.5|12949.5|12937.5|12949.5|12938.5|12929.5|12918.5|1602
1652167500000|2022-05-10 07:25:00|12950.5|12938.5|12949.5|12938.5|12960.5|12948.5|12945.5|12934.5|1193
1652167800000|2022-05-10 07:30:00|12948.5|12937.5|12931.5|12920.5|12948.5|12937.5|12929.5|12918.5|2137
1652168100000|2022-05-10 07:35:00|12932.5|12921.5|12949.5|12938.5|12950.5|12938.5|12931.5|12919.5|874
1652168400000|2022-05-10 07:40:00|12950.5|12936.5|12941.5|12929.5|12957.5|12946.5|12940.5|12928.5|440
1652168700000|2022-05-10 07:45:00|12940.5|12930.5|12937.5|12925.5|12942.5|12931.5|12932.5|12920.5|403
1652169000000|2022-05-10 07:50:00|12936.5|12926.5|12927.5|12916.5|12938.5|12926.5|12924.5|12913.5|872
1652169300000|2022-05-10 07:55:00|12928.5|12917.5|12922.5|12911.5|12930.5|12919.5|12920.5|12909.5|854
1652169600000|2022-05-10 08:00:00|12921.5|12910.5|12917.5|12905.5|12925.5|12914.5|12914.5|12903.5|970
1652169900000|2022-05-10 08:05:00|12916.5|12904.5|12936.5|12924.5|12937.5|12926.5|12915.5|12903.5|527
1652170200000|2022-05-10 08:10:00|12935.5|12923.5|12930.5|12918.5|12939.5|12928.5|12927.5|12916.5|417
1652170500000|2022-05-10 08:15:00|12929.5|12917.5|12933.5|12922.5|12937.5|12925.5|12929.5|12917.5|238
1652170800000|2022-05-10 08:20:00|12935.5|12923.5|12939.5|12928.5|12942.5|12931.5|12933.5|12922.5|479
1652171100000|2022-05-10 08:25:00|12938.5|12927.5|12933.5|12922.5|12944.5|12932.5|12933.5|12922.5|718
1652171400000|2022-05-10 08:30:00|12946|12922|12956.1|12932.1|12956.4|12932.4|12946|12922|0
1652171700000|2022-05-10 08:35:00|12954.9|12930.9|12958.2|12934.2|12960.2|12936.2|12953.6|12929.6|270
1652172000000|2022-05-10 08:40:00|12958.5|12934.5|12950.8|12926.8|12958.5|12934.5|12946.7|12922.7|0
1652172300000|2022-05-10 08:45:00|12951|12927|12954.5|12930.5|12957.4|12933.4|12948.5|12924.5|0
1652172600000|2022-05-10 08:50:00|12954.2|12930.2|12945.4|12921.4|12957.1|12933.1|12944.8|12920.8|0
1652172900000|2022-05-10 08:55:00|12945.7|12921.7|12954.3|12930.3|12956|12932|12945.4|12921.4|0
1652173200000|2022-05-10 09:00:00|12936.5|12924.5|12940.5|12929.5|12948.5|12937.5|12936.5|12924.5|478
1652173500000|2022-05-10 09:05:00|12942.5|12930.5|12951.5|12940.5|12951.5|12940.5|12940.5|12928.5|160
1652173800000|2022-05-10 09:10:00|12952.5|12941.5|12953.5|12940.5|12956.5|12943.5|12951.5|12940.5|164
1652174100000|2022-05-10 09:15:00|12955.5|12943.5|12947.5|12935.5|12958.5|12947.5|12946.5|12935.5|241
1652174400000|2022-05-10 09:20:00|12946.5|12934.5|12938.5|12926.5|12947.5|12934.5|12935.5|12924.5|208
1652174700000|2022-05-10 09:25:00|12939.5|12927.5|12938.5|12927.5|12942.5|12931.5|12935.5|12923.5|234
1652175000000|2022-05-10 09:30:00|12939.5|12928.5|12942.5|12931.5|12944.5|12933.5|12939.5|12927.5|264
1652175300000|2022-05-10 09:35:00|12943.5|12930.5|12949.5|12938.5|12949.5|12938.5|12938.5|12926.5|129
1652175600000|2022-05-10 09:40:00|12948.5|12937.5|12942.5|12930.5|12949.5|12938.5|12941.5|12930.5|148
1652175900000|2022-05-10 09:45:00|12941.5|12931.5|12937.5|12926.5|12944.5|12933.5|12936.5|12925.5|354
1652176200000|2022-05-10 09:50:00|12938.5|12927.5|12924.5|12912.5|12939.5|12928.5|12924.5|12912.5|274
1652176500000|2022-05-10 09:55:00|12923.5|12913.5|12914.5|12902.5|12928.5|12917.5|12910.5|12899.5|631
1652176800000|2022-05-10 10:00:00|12913.5|12901.5|12913.5|12901.5|12914.5|12903.5|12905.5|12893.5|384
1652177100000|2022-05-10 10:05:00|12914.5|12902.5|12923.5|12911.5|12927.5|12916.5|12914.5|12901.5|188
1652177400000|2022-05-10 10:10:00|12924.5|12912.5|12925.5|12913.5|12927.5|12916.5|12918.5|12907.5|202
1652177700000|2022-05-10 10:15:00|12926.5|12914.5|12928.5|12917.5|12929.5|12918.5|12918.5|12907.5|218
1652178000000|2022-05-10 10:20:00|12929.5|12918.5|12926.5|12914.5|12931.5|12920.5|12919.5|12908.5|433
1652178300000|2022-05-10 10:25:00|12927.5|12915.5|12925.5|12913.5|12928.5|12917.5|12924.5|12912.5|90
1652178600000|2022-05-10 10:30:00|12924.5|12914.5|12932.5|12920.5|12932.5|12920.5|12924.5|12914.5|107
1652178900000|2022-05-10 10:35:00|12933.5|12921.5|12934.5|12922.5|12934.5|12923.5|12932.5|12920.5|95
1652179200000|2022-05-10 10:40:00|12935.5|12923.5|12929.5|12918.5|12938.5|12927.5|12927.5|12916.5|410
1652179500000|2022-05-10 10:45:00|12930.5|12919.5|12927.5|12915.5|12934.5|12922.5|12922.5|12911.5|492
1652179800000|2022-05-10 10:50:00|12926.5|12914.5|12918.5|12906.5|12930.5|12918.5|12917.5|12906.5|111
1652180100000|2022-05-10 10:55:00|12919.5|12907.5|12919.5|12908.5|12922.5|12911.5|12918.5|12907.5|94
1652180400000|2022-05-10 11:00:00|12918.5|12907.5|12916.5|12904.5|12923.5|12912.5|12915.5|12904.5|153
1652180700000|2022-05-10 11:05:00|12915.5|12903.5|12921.5|12909.5|12921.5|12909.5|12911.5|12899.5|127
1652181000000|2022-05-10 11:10:00|12920.5|12910.5|12927.5|12915.5|12927.5|12916.5|12920.5|12909.5|223
1652181300000|2022-05-10 11:15:00|12926.5|12914.5|12920.5|12908.5|12927.5|12916.5|12919.5|12907.5|286
1652181600000|2022-05-10 11:20:00|12919.5|12909.5|12921.5|12909.5|12924.5|12913.5|12917.5|12905.5|152
1652181900000|2022-05-10 11:25:00|12920.5|12910.5|12926.5|12915.5|12927.5|12916.5|12915.5|12904.5|158
1652182200000|2022-05-10 11:30:00|12925.5|12914.5|12930.5|12919.5|12934.5|12923.5|12923.5|12912.5|165
1652182500000|2022-05-10 11:35:00|12929.5|12918.5|12934.5|12923.5|12934.5|12923.5|12929.5|12918.5|124
1652182800000|2022-05-10 11:40:00|12933.5|12921.5|12921.5|12909.5|12935.5|12924.5|12921.5|12909.5|114
1652183100000|2022-05-10 11:45:00|12920.5|12910.5|12925.5|12913.5|12930.5|12919.5|12920.5|12909.5|112
1652183400000|2022-05-10 11:50:00|12924.5|12912.5|12915.5|12904.5|12926.5|12914.5|12915.5|12904.5|89
1652183700000|2022-05-10 11:55:00|12916.5|12905.5|12925.5|12914.5|12927.5|12915.5|12916.5|12905.5|83
1652184000000|2022-05-10 12:00:00|12926.5|12913.5|12925.5|12913.5|12931.5|12919.5|12923.5|12912.5|131
1652184300000|2022-05-10 12:05:00|12926.5|12914.5|12927.5|12916.5|12932.5|12921.5|12921.5|12910.5|183
1652184600000|2022-05-10 12:10:00|12928.5|12917.5|12932.5|12921.5|12935.5|12924.5|12928.5|12917.5|124
1652184900000|2022-05-10 12:15:00|12931.5|12920.5|12933.5|12922.5|12934.5|12922.5|12929.5|12918.5|77
1652185200000|2022-05-10 12:20:00|12932.5|12921.5|12933.5|12922.5|12934.5|12922.5|12930.5|12919.5|66
1652185500000|2022-05-10 12:25:00|12934.5|12923.5|12935.5|12924.5|12939.5|12928.5|12934.5|12923.5|92
1652185800000|2022-05-10 12:30:00|12936.5|12923.5|12939.5|12928.5|12942.5|12931.5|12932.5|12921.5|182
1652186100000|2022-05-10 12:35:00|12940.5|12927.5|12950.5|12939.5|12950.5|12939.5|12938.5|12927.5|486
1652186400000|2022-05-10 12:40:00|12951.5|12940.5|12946.5|12935.5|12954.5|12942.5|12945.5|12934.5|220
1652186700000|2022-05-10 12:45:00|12947.5|12934.5|12939.5|12928.5|12948.5|12937.5|12939.5|12928.5|223
1652187000000|2022-05-10 12:50:00|12940.5|12929.5|12951.5|12940.5|12953.5|12942.5|12939.5|12928.5|395
1652187300000|2022-05-10 12:55:00|12952.5|12941.5|12955.5|12944.5|12959.5|12947.5|12946.5|12935.5|412
1652187600000|2022-05-10 13:00:00|12956.5|12945.5|12959.5|12948.5|12960.5|12949.5|12954.5|12943.5|377
1652187900000|2022-05-10 13:05:00|12960.5|12949.5|12974.5|12962.5|12975.5|12963.5|12958.5|12947.5|618
1652188200000|2022-05-10 13:10:00|12975.5|12963.5|12969.5|12958.5|12978.5|12967.5|12969.5|12958.5|456
1652188500000|2022-05-10 13:15:00|12967.5|12956.5|12956.5|12945.5|12968.5|12956.5|12953.5|12942.5|411
1652188800000|2022-05-10 13:20:00|12955.5|12944.5|12953.5|12942.5|12958.5|12947.5|12949.5|12938.5|343
1652189100000|2022-05-10 13:25:00|12952.5|12941.5|12957.5|12946.5|12957.5|12946.5|12949.5|12938.5|452
1652189400000|2022-05-10 13:30:00|12958.5|12947.5|12952.5|12941.5|12976.5|12965.5|12950.5|12938.5|1180
1652189700000|2022-05-10 13:35:00|12950.5|12940.5|12942.5|12931.5|12954.5|12943.5|12938.5|12927.5|787
1652190000000|2022-05-10 13:40:00|12943.5|12930.5|12925.5|12914.5|12946.5|12934.5|12923.5|12912.5|579
1652190300000|2022-05-10 13:45:00|12924.5|12913.5|12919.5|12908.5|12924.5|12913.5|12913.5|12901.5|503
1652190600000|2022-05-10 13:50:00|12920.5|12909.5|12927.5|12916.5|12930.5|12918.5|12914.5|12903.5|411
1652190900000|2022-05-10 13:55:00|12928.5|12915.5|12948.5|12937.5|12951.5|12940.5|12925.5|12914.5|694
1652191200000|2022-05-10 14:00:00|12949.5|12938.5|12959.5|12948.5|12961.5|12950.5|12939.5|12928.5|1027
1652191500000|2022-05-10 14:05:00|12960.5|12947.5|12963.5|12951.5|12974.5|12963.5|12958.5|12947.5|599
1652191800000|2022-05-10 14:10:00|12964.5|12952.5|12953.5|12942.5|12971.5|12960.5|12946.5|12935.5|429
1652192100000|2022-05-10 14:15:00|12952.5|12941.5|12960.5|12949.5|12965.5|12954.5|12952.5|12941.5|315
1652192400000|2022-05-10 14:20:00|12959.5|12947.5|12949.5|12937.5|12965.5|12953.5|12944.5|12933.5|314
1652192700000|2022-05-10 14:25:00|12948.5|12936.5|12936.5|12924.5|12951.5|12940.5|12929.5|12918.5|304
1652193000000|2022-05-10 14:30:00|12935.5|12925.5|12928.5|12917.5|12938.5|12927.5|12926.5|12915.5|239
1652193300000|2022-05-10 14:35:00|12930.5|12919.5|12916.5|12905.5|12931.5|12920.5|12915.5|12904.5|301
1652193600000|2022-05-10 14:40:00|12917.5|12906.5|12908.5|12897.5|12917.5|12906.5|12900.5|12889.5|626
1652193900000|2022-05-10 14:45:00|12907.5|12896.5|12890.5|12879.5|12909.5|12897.5|12884.5|12873.5|930
1652194200000|2022-05-10 14:50:00|12889.5|12878.5|12895.5|12884.5|12900.5|12888.5|12876.5|12865.5|366
1652194500000|2022-05-10 14:55:00|12896.5|12883.5|12884.5|12872.5|12896.5|12883.5|12884.5|12872.5|369
1652194800000|2022-05-10 15:00:00|12883.5|12873.5|12875.5|12864.5|12889.5|12878.5|12873.5|12862.5|499
1652195100000|2022-05-10 15:05:00|12876.5|12865.5|12858.5|12847.5|12877.5|12866.5|12858.5|12847.5|1111
1652195400000|2022-05-10 15:10:00|12859.5|12848.5|12857.5|12846.5|12868.5|12857.5|12852.5|12841.5|1079
1652195700000|2022-05-10 15:15:00|12858.5|12845.5|12870.5|12859.5|12871.5|12860.5|12855.5|12844.5|789
1652196000000|2022-05-10 15:20:00|12871.5|12860.5|12856.5|12844.5|12872.5|12861.5|12854.5|12843.5|263
1652196300000|2022-05-10 15:25:00|12855.5|12845.5|12858.5|12846.5|12860.5|12849.5|12847.5|12835.5|537
1652196600000|2022-05-10 15:30:00|12859.5|12847.5|12852.5|12841.5|12867.5|12856.5|12845.5|12833.5|425
1652196900000|2022-05-10 15:35:00|12853.5|12840.5|12877.5|12865.5|12879.5|12868.5|12852.5|12840.5|499
1652197200000|2022-05-10 15:40:00|12878.5|12866.5|12867.5|12856.5|12881.5|12870.5|12865.5|12853.5|603
1652197500000|2022-05-10 15:45:00|12868.5|12855.5|12859.5|12847.5|12868.5|12857.5|12857.5|12845.5|264
1652197800000|2022-05-10 15:50:00|12858.5|12846.5|12863.5|12851.5|12864.5|12853.5|12849.5|12838.5|283
1652198100000|2022-05-10 15:55:00|12864.5|12852.5|12865.5|12853.5|12866.5|12855.5|12845.5|12834.5|394
1652198400000|2022-05-10 16:00:00|12864.5|12854.5|12874.5|12862.5|12874.5|12863.5|12858.5|12846.5|249
1652198700000|2022-05-10 16:05:00|12873.5|12863.5|12857.5|12845.5|12874.5|12863.5|12857.5|12845.5|301
1652199000000|2022-05-10 16:10:00|12858.5|12846.5|12864.5|12852.5|12870.5|12859.5|12853.5|12842.5|361
1652199300000|2022-05-10 16:15:00|12863.5|12851.5|12862.5|12850.5|12872.5|12860.5|12860.5|12849.5|244
1652199600000|2022-05-10 16:20:00|12861.5|12849.5|12857.5|12846.5|12863.5|12851.5|12854.5|12843.5|227
1652199900000|2022-05-10 16:25:00|12858.5|12845.5|12862.5|12851.5|12864.5|12853.5|12853.5|12841.5|237
1652200200000|2022-05-10 16:30:00|12861.5|12850.5|12856.5|12845.5|12867.5|12856.5|12846.5|12834.5|404
1652200500000|2022-05-10 16:35:00|12855.5|12843.5|12860.5|12849.5|12871.5|12860.5|12854.5|12843.5|448
1652200800000|2022-05-10 16:40:00|12858.5|12848.5|12870.5|12859.5|12872.5|12861.5|12858.5|12847.5|294
1652201100000|2022-05-10 16:45:00|12871.5|12860.5|12875.5|12863.5|12882.5|12871.5|12868.5|12856.5|406
1652201400000|2022-05-10 16:50:00|12874.5|12861.5|12863.5|12852.5|12876.5|12865.5|12863.5|12851.5|203
1652201700000|2022-05-10 16:55:00|12864.5|12853.5|12867.5|12856.5|12871.5|12860.5|12862.5|12851.5|269
1652202000000|2022-05-10 17:00:00|12866.5|12855.5|12886.5|12874.5|12887.5|12876.5|12864.5|12853.5|417
1652202300000|2022-05-10 17:05:00|12885.5|12873.5|12897.5|12886.5|12899.5|12887.5|12884.5|12872.5|599
1652202600000|2022-05-10 17:10:00|12895.5|12884.5|12886.5|12875.5|12895.5|12884.5|12882.5|12871.5|530
1652202900000|2022-05-10 17:15:00|12887.5|12874.5|12872.5|12861.5|12890.5|12878.5|12871.5|12860.5|460
1652203200000|2022-05-10 17:20:00|12873.5|12862.5|12872.5|12861.5|12878.5|12867.5|12864.5|12852.5|365
1652203500000|2022-05-10 17:25:00|12873.5|12862.5|12891.5|12879.5|12891.5|12879.5|12872.5|12861.5|381
1652203800000|2022-05-10 17:30:00|12890.5|12880.5|12903.5|12891.5|12903.5|12892.5|12890.5|12880.5|515
1652204100000|2022-05-10 17:35:00|12902.5|12892.5|12911.5|12900.5|12918.5|12907.5|12902.5|12891.5|591
1652204400000|2022-05-10 17:40:00|12912.5|12901.5|12917.5|12906.5|12926.5|12915.5|12911.5|12900.5|424
1652204700000|2022-05-10 17:45:00|12918.5|12907.5|12932.5|12920.5|12934.5|12923.5|12917.5|12906.5|338
1652205000000|2022-05-10 17:50:00|12931.5|12921.5|12929.5|12917.5|12935.5|12924.5|12921.5|12910.5|237
1652205300000|2022-05-10 17:55:00|12930.5|12918.5|12940.5|12929.5|12940.5|12929.5|12925.5|12914.5|401
1652205600000|2022-05-10 18:00:00|12941.5|12930.5|12936.5|12924.5|12943.5|12932.5|12932.5|12921.5|317
1652205900000|2022-05-10 18:05:00|12935.5|12925.5|12928.5|12917.5|12936.5|12925.5|12923.5|12912.5|257
1652206200000|2022-05-10 18:10:00|12929.5|12918.5|12936.5|12924.5|12939.5|12927.5|12924.5|12913.5|140
1652206500000|2022-05-10 18:15:00|12935.5|12925.5|12928.5|12916.5|12938.5|12927.5|12914.5|12903.5|318
1652206800000|2022-05-10 18:20:00|12929.5|12917.5|12917.5|12906.5|12931.5|12919.5|12914.5|12903.5|233
1652207100000|2022-05-10 18:25:00|12918.5|12907.5|12915.5|12903.5|12919.5|12908.5|12905.5|12893.5|303
1652207400000|2022-05-10 18:30:00|12916.5|12904.5|12912.5|12900.5|12919.5|12907.5|12909.5|12898.5|112
1652207700000|2022-05-10 18:35:00|12911.5|12899.5|12911.5|12899.5|12921.5|12910.5|12909.5|12898.5|261
1652208000000|2022-05-10 18:40:00|12910.5|12898.5|12927.5|12917.5|12930.5|12919.5|12905.5|12893.5|178
1652208300000|2022-05-10 18:45:00|12927|12917|12917.5|12907.5|12929.5|12919.5|12907|12897|254
1652208600000|2022-05-10 18:50:00|12917|12907|12922.5|12912.5|12925|12915|12913.5|12903.5|169
1652208900000|2022-05-10 18:55:00|12923|12913|12923|12913|12924.5|12914.5|12907|12897|243
1652209200000|2022-05-10 19:00:00|12923.5|12913.5|12919.5|12909.5|12926|12916|12916|12906|224
1652209500000|2022-05-10 19:05:00|12920.5|12910.5|12920.5|12910.5|12931.5|12921.5|12919|12909|93
1652209800000|2022-05-10 19:10:00|12921.5|12911.5|12923.5|12913.5|12929|12919|12917|12907|159
1652210100000|2022-05-10 19:15:00|12924|12914|12925|12915|12930|12920|12916.5|12906.5|153
1652210400000|2022-05-10 19:20:00|12924.5|12914.5|12924.5|12914.5|12924.5|12914.5|12924.5|12914.5|0
1652210700000|2022-05-10 19:25:00|12909|12899|12904.5|12894.5|12911|12901|12897|12887|261
1652211000000|2022-05-10 19:30:00|12905|12895|12902.5|12892.5|12905|12895|12894|12884|546
1652211300000|2022-05-10 19:35:00|12903|12893|12896|12886|12910|12900|12889|12879|308
1652211600000|2022-05-10 19:40:00|12897|12887|12892|12882|12898|12888|12889|12879|411
1652211900000|2022-05-10 19:45:00|12891.5|12881.5|12896|12886|12905|12895|12887|12877|252
1652212200000|2022-05-10 19:50:00|12894|12884|12900|12890|12903.5|12893.5|12891|12881|636
1652212500000|2022-05-10 19:55:00|12899.5|12889.5|12911|12901|12911|12901|12894.5|12884.5|789
1652212800000|2022-05-10 20:00:00|12909.5|12899.5|12896|12886|12910|12900|12895.5|12885.5|131
1652213100000|2022-05-10 20:05:00|12896.5|12886.5|12900|12890|12906|12896|12896.5|12886.5|45
1652213400000|2022-05-10 20:10:00|12899.5|12889.5|12903.5|12893.5|12903.5|12893.5|12899.5|12889.5|8
1652213700000|2022-05-10 20:15:00|12903|12893|12905|12895|12906|12896|12903|12893|89
1652214000000|2022-05-10 20:20:00|12905.5|12895.5|12905.5|12895.5|12908|12898|12904|12894|70
1652214300000|2022-05-10 20:25:00|12906|12896|12906.5|12896.5|12907|12897|12904.5|12894.5|3
1652214600000|2022-05-10 20:30:00|12906|12896|12906.5|12896.5|12907.5|12897.5|12906|12896|22
1652214900000|2022-05-10 20:35:00|12907|12897|12904.5|12894.5|12907|12897|12903.5|12893.5|37
1652215200000|2022-05-10 20:40:00|12905|12895|12903.5|12893.5|12906|12896|12903.5|12893.5|17
1652215500000|2022-05-10 20:45:00|12903|12893|12902.5|12892.5|12903|12893|12902|12892|40
1652215800000|2022-05-10 20:50:00|12903|12893|12904.5|12894.5|12904.5|12894.5|12903|12893|21
1652216100000|2022-05-10 20:55:00|12905.5|12895.5|12906.5|12896.5|12907|12897|12905.5|12895.5|31
1652216400000|2022-05-10 21:00:00|12907|12897|12908|12898|12908|12898|12907|12897|1
1652216700000|2022-05-10 21:05:00|12908.5|12898.5|12908.5|12898.5|12908.5|12898.5|12908.5|12898.5|4
1652217000000|2022-05-10 21:10:00|12910.5|12900.5|12911.5|12901.5|12912.5|12902.5|12910.5|12900.5|13
1652217300000|2022-05-10 21:15:00|12918.7|12894.7|12920.1|12896.1|12920.5|12896.5|12918.4|12894.4|0
1652217600000|2022-05-10 21:20:00|12920|12896|12919.6|12895.6|12920.8|12896.8|12919.6|12895.6|0
1652217900000|2022-05-10 21:25:00|12919.5|12895.5|12919|12895|12920.2|12896.2|12916.8|12892.8|0
1652218200000|2022-05-10 21:30:00|12918.8|12894.8|12918.4|12894.4|12919.6|12895.6|12918.1|12894.1|0
1652218500000|2022-05-10 21:35:00|12918.5|12894.5|12919.9|12895.9|12920.6|12896.6|12918.4|12894.4|0
1652218800000|2022-05-10 21:40:00|12920|12896|12921|12897|12921|12897|12919.9|12895.9|0
1652219100000|2022-05-10 21:45:00|12920.8|12896.8|12920.1|12896.1|12920.8|12896.8|12919|12895|0
1652219400000|2022-05-10 21:50:00|12920.4|12896.4|12921|12897|12921|12897|12920.3|12896.3|0
1652219700000|2022-05-10 21:55:00|12921.1|12897.1|12920.7|12896.7|12921.8|12897.8|12920.2|12896.2|0
1652220000000|2022-05-10 22:00:00|12919.4|12895.4|12917.6|12893.6|12923.1|12899.1|12915.7|12891.7|0
1652220300000|2022-05-10 22:05:00|12918.5|12894.5|12917.3|12893.3|12920.9|12896.9|12913.8|12889.8|0
1652220600000|2022-05-10 22:10:00|12918.2|12894.2|12916.5|12892.5|12920.9|12896.9|12914.5|12890.5|0
1652220900000|2022-05-10 22:15:00|12916.8|12892.8|12916.5|12892.5|12919.1|12895.1|12914.5|12890.5|0
1652221200000|2022-05-10 22:20:00|12916.8|12892.8|12921.5|12897.5|12924.1|12900.1|12916.8|12892.8|0
1652221500000|2022-05-10 22:25:00|12921.8|12897.8|12921.8|12897.8|12922.8|12898.8|12915.7|12891.7|0
1652221800000|2022-05-10 22:30:00|12922.1|12898.1|12926.1|12902.1|12926.1|12902.1|12921.8|12897.8|0
1652222100000|2022-05-10 22:35:00|12925.8|12901.8|12926.6|12902.6|12926.7|12902.7|12924.4|12900.4|0
1652222400000|2022-05-10 22:40:00|12926.7|12902.7|12928.7|12904.7|12929.3|12905.3|12925.4|12901.4|0
1652222700000|2022-05-10 22:45:00|12929.3|12905.3|12932.8|12908.8|12935.1|12911.1|12929.3|12905.3|0
1652223000000|2022-05-10 22:50:00|12933.2|12909.2|12934.5|12910.5|12936.4|12912.4|12932.8|12908.8|0
1652223300000|2022-05-10 22:55:00|12935.1|12911.1|12933.2|12909.2|12936.4|12912.4|12932.5|12908.5|0
1652223600000|2022-05-10 23:00:00|12933.5|12909.5|12932.3|12908.3|12934.2|12910.2|12930.6|12906.6|0
1652223900000|2022-05-10 23:05:00|12931.7|12907.7|12936.5|12912.5|12937.8|12913.8|12930.6|12906.6|0
1652224200000|2022-05-10 23:10:00|12936.2|12912.2|12935.2|12911.2|12939.1|12915.1|12934.5|12910.5|0
1652224500000|2022-05-10 23:15:00|12934.6|12910.6|12931.6|12907.6|12935.2|12911.2|12931|12907|0
1652224800000|2022-05-10 23:20:00|12931.3|12907.3|12931.3|12907.3|12931.3|12907.3|12930.6|12906.6|0
1652225100000|2022-05-10 23:25:00|12931.6|12907.6|12932.6|12908.6|12933.9|12909.9|12931.6|12907.6|0
1652225400000|2022-05-10 23:30:00|12933.2|12909.2|12922.9|12898.9|12934.5|12910.5|12920.3|12896.3|0
1652225700000|2022-05-10 23:35:00|12922.6|12898.6|12919.7|12895.7|12928.1|12904.1|12917.1|12893.1|0
1652226000000|2022-05-10 23:40:00|12920.2|12896.2|12922.9|12898.9|12923.5|12899.5|12915.1|12891.1|0
1652226300000|2022-05-10 23:45:00|12920.5|12896.5|12916.1|12892.1|12921.6|12897.6|12915.8|12891.8|0
1652226600000|2022-05-10 23:50:00|12916.4|12892.4|12915.1|12891.1|12918|12894|12915.1|12891.1|0
1652226900000|2022-05-10 23:55:00|12915.4|12891.4|12922.2|12898.2|12922.2|12898.2|12908|12884|0
1652227200000|2022-05-11 00:00:00|12921.7|12897.7|12920.9|12896.9|12921.7|12897.7|12911.9|12887.9|0
1652227500000|2022-05-11 00:05:00|12920.6|12896.6|12940.1|12916.1|12940.4|12916.4|12919.3|12895.3|0
1652227800000|2022-05-11 00:10:00|12940|12916|12943|12919|12943|12919|12938.4|12914.4|0
1652228100000|2022-05-11 00:15:00|12942.7|12918.7|12954.5|12930.5|12956.4|12932.4|12940.4|12916.4|0
1652228400000|2022-05-11 00:20:00|12955.1|12931.1|12958.5|12934.5|12960|12936|12951.6|12927.6|0
1652228700000|2022-05-11 00:25:00|12958.4|12934.4|12953.1|12929.1|12960.6|12936.6|12952.2|12928.2|0
1652229000000|2022-05-11 00:30:00|12952.8|12928.8|12954.6|12930.6|12955.9|12931.9|12949|12925|0
1652229300000|2022-05-11 00:35:00|12954.5|12930.5|12948.1|12924.1|12954.5|12930.5|12947.5|12923.5|0
1652229600000|2022-05-11 00:40:00|12947.5|12923.5|12940.4|12916.4|12948.1|12924.1|12940.1|12916.1|0
1652229900000|2022-05-11 00:45:00|12940.1|12916.1|12930.5|12906.5|12940.4|12916.4|12928.2|12904.2|0
1652230200000|2022-05-11 00:50:00|12930|12906|12931.7|12907.7|12932.2|12908.2|12926.4|12902.4|0
1652230500000|2022-05-11 00:55:00|12931.4|12907.4|12934.3|12910.3|12943.6|12919.6|12931.1|12907.1|0
1652230800000|2022-05-11 01:00:00|12934.6|12910.6|12920|12910|12935.7|12911.7|12892.5|12882.5|1599
1652231100000|2022-05-11 01:05:00|12917.5|12907.5|12917.5|12907.5|12932|12922|12903.5|12893.5|1588
1652231400000|2022-05-11 01:10:00|12916|12906|12911.5|12901.5|12916|12906|12900|12890|1074
1652231700000|2022-05-11 01:15:00|12911|12901|12925.5|12915.5|12939|12929|12906|12896|2692
1652232000000|2022-05-11 01:20:00|12927.5|12917.5|12932|12922|12949|12939|12917.5|12907.5|2727
1652232300000|2022-05-11 01:25:00|12932.5|12922.5|12973|12963|12984|12974|12922.5|12912.5|3646
1652232600000|2022-05-11 01:30:00|12970.5|12960.5|13031|13021|13033.5|13023.5|12954|12944|18191
1652232900000|2022-05-11 01:35:00|13030|13020|13012.5|13002.5|13030|13020|12968.5|12958.5|11419
1652233200000|2022-05-11 01:40:00|13013|13003|13016.5|13006.5|13028|13018|13003|12993|8190
1652233500000|2022-05-11 01:45:00|13015.5|13005.5|13043.5|13033.5|13047.5|13037.5|12990.5|12980.5|7301
1652233800000|2022-05-11 01:50:00|13044.5|13034.5|13045.5|13035.5|13049.5|13039.5|13015.5|13005.5|6600
1652234100000|2022-05-11 01:55:00|13046.5|13036.5|13033.5|13023.5|13062.5|13052.5|13030.5|13020.5|5744
1652234400000|2022-05-11 02:00:00|13032.5|13022.5|13069.5|13059.5|13074.5|13064.5|13020.5|13010.5|5559
1652234700000|2022-05-11 02:05:00|13070.5|13060.5|13120.5|13110.5|13120.5|13110.5|13070.5|13060.5|5782
1652235000000|2022-05-11 02:10:00|13119.5|13109.5|13135.5|13125.5|13158.5|13148.5|13108.5|13098.5|7967
1652235300000|2022-05-11 02:15:00|13136.5|13126.5|13137.5|13127.5|13143.5|13133.5|13120.5|13110.5|4127
1652235600000|2022-05-11 02:20:00|13136.5|13126.5|13127.5|13117.5|13145.5|13135.5|13119.5|13109.5|3417
1652235900000|2022-05-11 02:25:00|13128.5|13118.5|13156.5|13146.5|13177.5|13167.5|13126.5|13116.5|5507
1652236200000|2022-05-11 02:30:00|13157.5|13147.5|13175.5|13165.5|13188.5|13178.5|13156.5|13146.5|5602
1652236500000|2022-05-11 02:35:00|13176.5|13166.5|13159.5|13149.5|13176.5|13166.5|13145.5|13135.5|3721
1652236800000|2022-05-11 02:40:00|13161.5|13151.5|13145.5|13135.5|13174.5|13164.5|13138.5|13128.5|2718
1652237100000|2022-05-11 02:45:00|13146.5|13136.5|13165.5|13155.5|13167.5|13157.5|13144.5|13134.5|3022
1652237400000|2022-05-11 02:50:00|13166.5|13156.5|13171.5|13161.5|13183.5|13173.5|13148.5|13138.5|2953
1652237700000|2022-05-11 02:55:00|13172.5|13162.5|13192.5|13182.5|13193.5|13183.5|13168.5|13158.5|2854
1652238000000|2022-05-11 03:00:00|13191.5|13181.5|13162.5|13152.5|13191.5|13181.5|13154.5|13144.5|2690
1652238300000|2022-05-11 03:05:00|13161.5|13151.5|13169.5|13159.5|13176.5|13166.5|13157.5|13147.5|2012
1652238600000|2022-05-11 03:10:00|13168.5|13158.5|13158.5|13148.5|13169.5|13159.5|13152.5|13142.5|1934
1652238900000|2022-05-11 03:15:00|13157.5|13147.5|13170.5|13160.5|13173.5|13163.5|13148.5|13138.5|1800
1652239200000|2022-05-11 03:20:00|13169.5|13159.5|13190.5|13180.5|13195.5|13185.5|13161.5|13151.5|2024
1652239500000|2022-05-11 03:25:00|13189.5|13179.5|13178.5|13168.5|13195.5|13185.5|13178.5|13168.5|1810
1652239800000|2022-05-11 03:30:00|13179.5|13169.5|13189.5|13179.5|13189.5|13179.5|13174.5|13164.5|472
1652240100000|2022-05-11 03:35:00|13190.5|13180.5|13183.5|13173.5|13196.5|13186.5|13183.5|13173.5|987
1652240400000|2022-05-11 03:40:00|13184.5|13174.5|13191.5|13181.5|13191.5|13181.5|13177.5|13167.5|355
1652240700000|2022-05-11 03:45:00|13190.5|13180.5|13210.5|13200.5|13210.5|13200.5|13189.5|13179.5|1441
1652241000000|2022-05-11 03:50:00|13211.5|13201.5|13208.5|13198.5|13211.5|13201.5|13204.5|13194.5|933
1652241300000|2022-05-11 03:55:00|13207.5|13197.5|13206.5|13196.5|13207.5|13197.5|13200.5|13190.5|522
1652241600000|2022-05-11 04:00:00|13204.5|13194.5|13203.5|13193.5|13206.5|13196.5|13202.5|13192.5|214
1652241900000|2022-05-11 04:05:00|13205.5|13195.5|13210.1|13200.1|13210.1|13200.1|13203.5|13193.5|179
1652242200000|2022-05-11 04:10:00|13208.1|13198.1|13209.1|13199.1|13211.1|13201.1|13207.1|13197.1|200
1652242500000|2022-05-11 04:15:00|13210.1|13200.1|13205.1|13195.1|13211.1|13201.1|13205.1|13195.1|366
1652242800000|2022-05-11 04:20:00|13204.1|13194.1|13203.1|13193.1|13208.1|13198.1|13203.1|13193.1|188
1652243100000|2022-05-11 04:25:00|13202.1|13192.1|13195.1|13185.1|13203.1|13193.1|13192.1|13182.1|407
1652243400000|2022-05-11 04:30:00|13196.1|13186.1|13197.1|13187.1|13199.1|13189.1|13195.1|13185.1|418
1652243700000|2022-05-11 04:35:00|13196.1|13186.1|13201.1|13191.1|13201.1|13191.1|13196.1|13186.1|180
1652244000000|2022-05-11 04:40:00|13200.1|13190.1|13200.1|13190.1|13203.1|13193.1|13198.1|13188.1|577
1652244300000|2022-05-11 04:45:00|13201.1|13191.1|13195.1|13185.1|13202.1|13192.1|13195.1|13185.1|346
1652244600000|2022-05-11 04:50:00|13197.1|13187.1|13194.1|13184.1|13197.1|13187.1|13193.1|13183.1|505
1652244900000|2022-05-11 04:55:00|13195.1|13185.1|13192.1|13182.1|13200.1|13190.1|13190.1|13180.1|712
1652245200000|2022-05-11 05:00:00|13190.1|13180.1|13222.1|13212.1|13226.1|13216.1|13184.1|13174.1|6562
1652245500000|2022-05-11 05:05:00|13223.1|13213.1|13212.1|13202.1|13247.1|13237.1|13211.1|13201.1|7468
1652245800000|2022-05-11 05:10:00|13213.1|13203.1|13235.1|13225.1|13236.1|13226.1|13204.1|13194.1|4551
1652246100000|2022-05-11 05:15:00|13234.1|13224.1|13239.1|13229.1|13255.1|13245.1|13232.1|13222.1|4050
1652246400000|2022-05-11 05:20:00|13238.1|13228.1|13267.1|13257.1|13280.1|13270.1|13237.1|13227.1|6198
1652246700000|2022-05-11 05:25:00|13268.1|13258.1|13296.1|13286.1|13302.1|13292.1|13268.1|13258.1|7385
1652247000000|2022-05-11 05:30:00|13298.1|13288.1|13267.1|13257.1|13301.1|13291.1|13265.1|13255.1|6568
1652247300000|2022-05-11 05:35:00|13266.1|13256.1|13268.1|13258.1|13282.1|13272.1|13266.1|13256.1|4646
1652247600000|2022-05-11 05:40:00|13267.1|13257.1|13256.1|13246.1|13281.1|13271.1|13252.1|13242.1|3613
1652247900000|2022-05-11 05:45:00|13257.1|13247.1|13255.1|13245.1|13265.1|13255.1|13252.1|13242.1|3556
1652248200000|2022-05-11 05:50:00|13253.1|13243.1|13234.1|13224.1|13255.1|13245.1|13234.1|13224.1|3567
1652248500000|2022-05-11 05:55:00|13235.1|13225.1|13231.1|13221.1|13238.1|13228.1|13215.1|13205.1|4281
1652248800000|2022-05-11 06:00:00|13230.1|13220.1|13246.1|13236.1|13248.1|13238.1|13217.1|13207.1|3013
1652249100000|2022-05-11 06:05:00|13247.1|13237.1|13225.1|13215.1|13251.1|13241.1|13225.1|13215.1|2276
1652249400000|2022-05-11 06:10:00|13226.1|13216.1|13220.1|13210.1|13232.1|13222.1|13211.1|13201.1|2645
1652249700000|2022-05-11 06:15:00|13221.1|13211.1|13232.1|13222.1|13240.1|13230.1|13220.1|13210.1|2716
1652250000000|2022-05-11 06:20:00|13233.1|13223.1|13195.1|13185.1|13234.1|13224.1|13191.1|13181.1|5488
1652250300000|2022-05-11 06:25:00|13194.1|13184.1|13200.1|13190.1|13202.1|13192.1|13182.1|13172.1|5390
1652250600000|2022-05-11 06:30:00|13199.1|13189.1|13178.1|13168.1|13209.1|13199.1|13176.1|13166.1|5011
1652250900000|2022-05-11 06:35:00|13179.1|13169.1|13174.1|13164.1|13187.1|13177.1|13168.1|13158.1|3294
1652251200000|2022-05-11 06:40:00|13173.1|13163.1|13176.1|13166.1|13193.1|13183.1|13168.1|13158.1|7244
1652251500000|2022-05-11 06:45:00|13174.1|13164.1|13146.1|13136.1|13175.1|13165.1|13144.1|13134.1|8635
1652251800000|2022-05-11 06:50:00|13145.1|13135.1|13143.1|13133.1|13145.1|13135.1|13114.1|13104.1|10929
1652252100000|2022-05-11 06:55:00|13142.1|13132.1|13131.1|13121.1|13142.1|13132.1|13127.1|13117.1|5061
1652252400000|2022-05-11 07:00:00|13132.1|13118.1|13130.1|13119.1|13138.1|13127.1|13121.1|13110.1|2921
1652252700000|2022-05-11 07:05:00|13129.1|13118.1|13146.1|13134.1|13148.1|13136.1|13127.1|13116.1|1268
1652253000000|2022-05-11 07:10:00|13145.1|13132.1|13139.1|13127.1|13150.1|13139.1|13138.1|13127.1|1335
1652253300000|2022-05-11 07:15:00|13138.1|13128.1|13130.1|13119.1|13138.1|13128.1|13126.1|13114.1|1056
1652253600000|2022-05-11 07:20:00|13131.1|13120.1|13138.1|13127.1|13148.1|13137.1|13130.1|13118.1|798
1652253900000|2022-05-11 07:25:00|13139.1|13126.1|13127.1|13116.1|13141.1|13130.1|13126.1|13115.1|906
1652254200000|2022-05-11 07:30:00|13128.1|13117.1|13118.1|13107.1|13130.1|13119.1|13116.1|13105.1|959
1652254500000|2022-05-11 07:35:00|13119.1|13108.1|13120.1|13108.1|13125.1|13114.1|13117.1|13105.1|1362
1652254800000|2022-05-11 07:40:00|13121.1|13109.1|13128.1|13117.1|13135.1|13123.1|13120.1|13109.1|1208
1652255100000|2022-05-11 07:45:00|13127.1|13116.1|13131.1|13119.1|13134.1|13122.1|13124.1|13113.1|799
1652255400000|2022-05-11 07:50:00|13130.1|13120.1|13127.1|13116.1|13133.1|13122.1|13126.1|13115.1|263
1652255700000|2022-05-11 07:55:00|13128.1|13115.1|13135.1|13123.1|13135.1|13123.1|13124.1|13112.1|543
1652256000000|2022-05-11 08:00:00|13134.1|13124.1|13134.1|13123.1|13136.1|13125.1|13133.1|13121.1|941
1652256300000|2022-05-11 08:05:00|13135.1|13124.1|13137.1|13126.1|13139.1|13127.1|13134.1|13122.1|994
1652256600000|2022-05-11 08:10:00|13138.1|13125.1|13149.1|13137.1|13151.1|13139.1|13138.1|13125.1|898
1652256900000|2022-05-11 08:15:00|13148.1|13138.1|13148.1|13136.1|13152.1|13141.1|13147.1|13135.1|671
1652257200000|2022-05-11 08:20:00|13147.1|13135.1|13154.1|13143.1|13154.1|13143.1|13146.1|13134.1|699
1652257500000|2022-05-11 08:25:00|13155.1|13144.1|13160.1|13148.1|13160.1|13149.1|13154.1|13143.1|2070
1652257800000|2022-05-11 08:30:00|13173.8|13149.8|13181.3|13157.3|13182.1|13158.1|13172|13148|0
1652258100000|2022-05-11 08:35:00|13180.7|13156.7|13182.7|13158.7|13185.3|13161.3|13176.2|13152.2|2437
1652258400000|2022-05-11 08:40:00|13182.1|13158.1|13196|13172|13198.1|13174.1|13182.1|13158.1|0
1652258700000|2022-05-11 08:45:00|13195.7|13171.7|13195.5|13171.5|13197.6|13173.6|13190.6|13166.6|0
1652259000000|2022-05-11 08:50:00|13195.3|13171.3|13195.9|13171.9|13199.3|13175.3|13189.3|13165.3|0
1652259300000|2022-05-11 08:55:00|13196.5|13172.5|13188.9|13164.9|13199.2|13175.2|13187.8|13163.8|0
1652259600000|2022-05-11 09:00:00|13189.3|13165.3|13179.1|13168.1|13189.3|13170.1|13168.1|13156.1|1067
1652259900000|2022-05-11 09:05:00|13178.1|13167.1|13186.1|13174.1|13186.1|13174.1|13176.1|13165.1|386
1652260200000|2022-05-11 09:10:00|13187.1|13175.1|13188.1|13177.1|13192.1|13181.1|13187.1|13175.1|476
1652260500000|2022-05-11 09:15:00|13189.1|13178.1|13192.1|13180.1|13193.1|13182.1|13185.1|13174.1|1230
1652260800000|2022-05-11 09:20:00|13193.1|13181.1|13184.1|13173.1|13194.1|13183.1|13184.1|13173.1|384
1652261100000|2022-05-11 09:25:00|13185.1|13174.1|13195.1|13184.1|13196.1|13184.1|13184.1|13173.1|887
1652261400000|2022-05-11 09:30:00|13194.1|13183.1|13190.1|13179.1|13197.1|13186.1|13188.1|13177.1|271
1652261700000|2022-05-11 09:35:00|13191.1|13180.1|13189.1|13178.1|13194.1|13183.1|13187.1|13176.1|169
1652262000000|2022-05-11 09:40:00|13188.1|13177.1|13184.1|13173.1|13189.1|13178.1|13184.1|13172.1|211
1652262300000|2022-05-11 09:45:00|13186.1|13174.1|13185.1|13173.1|13186.1|13175.1|13184.1|13172.1|209
1652262600000|2022-05-11 09:50:00|13186.1|13174.1|13180.1|13169.1|13186.1|13174.1|13180.1|13169.1|247
1652262900000|2022-05-11 09:55:00|13181.1|13170.1|13182.1|13170.1|13183.1|13171.1|13178.1|13167.1|281
1652263200000|2022-05-11 10:00:00|13183.1|13171.1|13179.1|13168.1|13184.1|13173.1|13178.1|13167.1|142
1652263500000|2022-05-11 10:05:00|13180.1|13169.1|13170.1|13159.1|13180.1|13169.1|13170.1|13159.1|256
1652263800000|2022-05-11 10:10:00|13171.1|13160.1|13173.1|13162.1|13175.1|13164.1|13170.1|13158.1|396
1652264100000|2022-05-11 10:15:00|13172.1|13161.1|13172.1|13161.1|13174.1|13163.1|13169.1|13158.1|415
1652264400000|2022-05-11 10:20:00|13173.1|13162.1|13174.1|13162.1|13175.1|13164.1|13167.1|13155.1|332
1652264700000|2022-05-11 10:25:00|13173.1|13161.1|13180.1|13168.1|13180.1|13169.1|13172.1|13161.1|85
1652265000000|2022-05-11 10:30:00|13181.1|13170.1|13186.1|13175.1|13189.1|13178.1|13181.1|13170.1|465
1652265300000|2022-05-11 10:35:00|13187.1|13174.1|13193.1|13182.1|13195.1|13183.1|13184.1|13173.1|186
1652265600000|2022-05-11 10:40:00|13194.1|13183.1|13192.1|13180.1|13195.1|13183.1|13190.1|13179.1|151
1652265900000|2022-05-11 10:45:00|13193.1|13181.1|13189.1|13178.1|13195.1|13183.1|13188.1|13177.1|79
1652266200000|2022-05-11 10:50:00|13190.1|13177.1|13190.1|13178.1|13190.1|13179.1|13186.1|13174.1|134
1652266500000|2022-05-11 10:55:00|13189.1|13179.1|13192.1|13181.1|13196.1|13185.1|13188.1|13177.1|186
1652266800000|2022-05-11 11:00:00|13193.1|13182.1|13192.1|13181.1|13194.1|13183.1|13191.1|13180.1|110
1652267100000|2022-05-11 11:05:00|13191.1|13180.1|13197.1|13186.1|13198.1|13187.1|13190.1|13178.1|256
1652267400000|2022-05-11 11:10:00|13198.1|13187.1|13190.1|13179.1|13198.1|13187.1|13190.1|13179.1|156
1652267700000|2022-05-11 11:15:00|13191.1|13180.1|13192.1|13180.1|13193.1|13181.1|13188.1|13177.1|149
1652268000000|2022-05-11 11:20:00|13191.1|13181.1|13193.1|13182.1|13196.1|13185.1|13189.1|13178.1|126
1652268300000|2022-05-11 11:25:00|13194.1|13181.1|13200.1|13188.1|13200.1|13189.1|13192.1|13181.1|141
1652268600000|2022-05-11 11:30:00|13199.1|13189.1|13197.1|13185.1|13200.1|13189.1|13195.1|13184.1|105
1652268900000|2022-05-11 11:35:00|13198.1|13186.1|13201.1|13190.1|13207.1|13196.1|13198.1|13185.1|183
1652269200000|2022-05-11 11:40:00|13202.1|13191.1|13204.1|13192.1|13208.1|13197.1|13200.1|13189.1|441
1652269500000|2022-05-11 11:45:00|13203.1|13191.1|13190.1|13179.1|13203.1|13191.1|13188.1|13177.1|419
1652269800000|2022-05-11 11:50:00|13191.1|13180.1|13198.1|13187.1|13201.1|13190.1|13191.1|13180.1|105
1652270100000|2022-05-11 11:55:00|13199.1|13186.1|13198.1|13186.1|13199.1|13187.1|13194.1|13183.1|96
1652270400000|2022-05-11 12:00:00|13197.1|13185.1|13201.1|13190.1|13203.1|13192.1|13195.1|13184.1|56
1652270700000|2022-05-11 12:05:00|13199.1|13188.1|13195.1|13183.1|13200.1|13189.1|13194.1|13183.1|133
1652271000000|2022-05-11 12:10:00|13194.1|13184.1|13189.1|13177.1|13195.1|13184.1|13189.1|13177.1|117
1652271300000|2022-05-11 12:15:00|13188.1|13178.1|13189.1|13178.1|13189.1|13178.1|13185.1|13174.1|54
1652271600000|2022-05-11 12:20:00|13190.1|13179.1|13189.1|13178.1|13193.1|13182.1|13186.1|13175.1|228
1652271900000|2022-05-11 12:25:00|13190.1|13179.1|13188.1|13177.1|13194.1|13183.1|13188.1|13177.1|84
1652272200000|2022-05-11 12:30:00|13186.1|13174.1|13130.1|13118.1|13186.1|13175.1|13104.1|13093.1|3451
1652272500000|2022-05-11 12:35:00|13129.1|13117.1|13075.1|13063.1|13130.1|13119.1|13073.1|13062.1|1330
1652272800000|2022-05-11 12:40:00|13074.1|13064.1|13096.1|13085.1|13105.1|13094.1|13072.1|13060.1|1489
1652273100000|2022-05-11 12:45:00|13098.1|13084.1|13087.1|13075.1|13103.1|13092.1|13083.1|13072.1|1108
1652273400000|2022-05-11 12:50:00|13088.1|13076.1|13058.1|13046.1|13089.1|13077.1|13057.1|13046.1|1106
1652273700000|2022-05-11 12:55:00|13059.1|13047.1|13072.1|13061.1|13075.1|13064.1|13052.1|13041.1|1093
1652274000000|2022-05-11 13:00:00|13069.1|13058.1|13087.1|13076.1|13090.1|13079.1|13068.1|13056.1|528
1652274300000|2022-05-11 13:05:00|13088.1|13075.1|13102.1|13090.1|13111.1|13099.1|13085.1|13073.1|794
1652274600000|2022-05-11 13:10:00|13103.1|13091.1|13115.1|13103.1|13119.1|13108.1|13102.1|13090.1|490
1652274900000|2022-05-11 13:15:00|13114.1|13104.1|13133.1|13122.1|13134.1|13123.1|13107.1|13096.1|372
1652275200000|2022-05-11 13:20:00|13134.1|13121.1|13133.1|13122.1|13141.1|13129.1|13127.1|13115.1|749
1652275500000|2022-05-11 13:25:00|13134.1|13121.1|13138.1|13126.1|13142.1|13131.1|13129.1|13118.1|545
1652275800000|2022-05-11 13:30:00|13137.1|13128.1|13132.1|13120.1|13176.1|13165.1|13125.1|13114.1|2273
1652276100000|2022-05-11 13:35:00|13133.1|13121.1|13112.1|13100.1|13134.1|13122.1|13097.1|13086.1|1789
1652276400000|2022-05-11 13:40:00|13111.1|13097.1|13163.1|13152.1|13166.1|13155.1|13101.1|13090.1|1424
1652276700000|2022-05-11 13:45:00|13164.1|13153.1|13188.1|13177.1|13195.1|13184.1|13153.1|13141.1|1601
1652277000000|2022-05-11 13:50:00|13189.1|13176.1|13158.1|13146.1|13191.1|13180.1|13154.1|13143.1|1333
1652277300000|2022-05-11 13:55:00|13156.1|13147.1|13154.1|13142.1|13158.1|13147.1|13135.1|13124.1|1145
1652277600000|2022-05-11 14:00:00|13153.1|13140.1|13173.1|13162.1|13175.1|13164.1|13138.1|13127.1|1100
1652277900000|2022-05-11 14:05:00|13174.1|13163.1|13144.1|13132.1|13175.1|13163.1|13143.1|13131.1|858
1652278200000|2022-05-11 14:10:00|13145.1|13133.1|13149.1|13138.1|13161.1|13150.1|13135.1|13124.1|895
1652278500000|2022-05-11 14:15:00|13150.1|13137.1|13158.1|13147.1|13158.1|13147.1|13137.1|13126.1|628
1652278800000|2022-05-11 14:20:00|13157.1|13146.1|13171.1|13160.1|13180.1|13169.1|13148.1|13137.1|696
1652279100000|2022-05-11 14:25:00|13172.1|13161.1|13171.1|13160.1|13179.1|13168.1|13162.1|13151.1|621
1652279400000|2022-05-11 14:30:00|13172.1|13161.1|13165.1|13154.1|13177.1|13165.1|13154.1|13142.1|922
1652279700000|2022-05-11 14:35:00|13164.1|13153.1|13191.1|13179.1|13193.1|13182.1|13164.1|13153.1|1565
1652280000000|2022-05-11 14:40:00|13190.1|13180.1|13205.1|13194.1|13206.1|13195.1|13187.1|13176.1|854
1652280300000|2022-05-11 14:45:00|13204.1|13193.1|13193.1|13182.1|13211.1|13200.1|13189.1|13178.1|658
1652280600000|2022-05-11 14:50:00|13191.1|13181.1|13178.1|13167.1|13193.1|13182.1|13170.1|13159.1|1028
1652280900000|2022-05-11 14:55:00|13177.1|13166.1|13178.1|13167.1|13182.1|13171.1|13167.1|13155.1|1154
1652281200000|2022-05-11 15:00:00|13179.1|13166.1|13174.1|13162.1|13183.1|13171.1|13172.1|13160.1|1025
1652281500000|2022-05-11 15:05:00|13173.1|13163.1|13178.1|13167.1|13184.1|13173.1|13173.1|13162.1|939
1652281800000|2022-05-11 15:10:00|13177.1|13166.1|13190.1|13179.1|13193.1|13181.1|13172.1|13161.1|452
1652282100000|2022-05-11 15:15:00|13191.1|13180.1|13161.1|13149.1|13192.1|13181.1|13158.1|13147.1|995
1652282400000|2022-05-11 15:20:00|13160.1|13150.1|13173.1|13161.1|13179.1|13168.1|13159.1|13148.1|343
1652282700000|2022-05-11 15:25:00|13172.1|13160.1|13178.1|13166.1|13180.1|13169.1|13164.1|13153.1|542
1652283000000|2022-05-11 15:30:00|13179.1|13168.1|13186.1|13175.1|13194.1|13182.1|13177.1|13165.1|400
1652283300000|2022-05-11 15:35:00|13187.1|13176.1|13192.1|13181.1|13213.1|13202.1|13186.1|13175.1|1352
1652283600000|2022-05-11 15:40:00|13190.1|13180.1|13186.1|13175.1|13200.1|13189.1|13184.1|13173.1|378
1652283900000|2022-05-11 15:45:00|13188.1|13174.1|13191.1|13179.1|13192.1|13181.1|13178.1|13167.1|521
1652284200000|2022-05-11 15:50:00|13190.1|13178.1|13180.1|13168.1|13191.1|13180.1|13176.1|13165.1|427
1652284500000|2022-05-11 15:55:00|13179.1|13169.1|13181.1|13170.1|13181.1|13170.1|13172.1|13161.1|508
1652284800000|2022-05-11 16:00:00|13180.1|13169.1|13171.1|13159.1|13181.1|13169.1|13167.1|13156.1|165
1652285100000|2022-05-11 16:05:00|13170.1|13158.1|13166.1|13154.1|13179.1|13168.1|13166.1|13154.1|180
1652285400000|2022-05-11 16:10:00|13165.1|13153.1|13172.1|13160.1|13176.1|13165.1|13163.1|13151.1|496
1652285700000|2022-05-11 16:15:00|13171.1|13161.1|13162.1|13150.1|13179.1|13168.1|13160.1|13148.1|624
1652286000000|2022-05-11 16:20:00|13161.1|13149.1|13176.1|13164.1|13177.1|13165.1|13157.1|13146.1|341
1652286300000|2022-05-11 16:25:00|13177.1|13165.1|13155.1|13143.1|13181.1|13169.1|13152.1|13140.1|1488
1652286600000|2022-05-11 16:30:00|13154.1|13140.1|13153.1|13141.1|13157.1|13146.1|13146.1|13135.1|492
1652286900000|2022-05-11 16:35:00|13152.1|13142.1|13154.1|13142.1|13165.1|13154.1|13152.1|13140.1|532
1652287200000|2022-05-11 16:40:00|13153.1|13141.1|13146.1|13134.1|13160.1|13148.1|13141.1|13130.1|303
1652287500000|2022-05-11 16:45:00|13145.1|13133.1|13152.1|13140.1|13154.1|13143.1|13142.1|13131.1|180
1652287800000|2022-05-11 16:50:00|13150.1|13141.1|13127.1|13116.1|13152.1|13141.1|13127.1|13116.1|472
1652288100000|2022-05-11 16:55:00|13126.1|13115.1|13126.1|13114.1|13130.1|13119.1|13121.1|13110.1|695
1652288400000|2022-05-11 17:00:00|13125.1|13113.1|13117.1|13105.1|13131.1|13119.1|13116.1|13104.1|794
1652288700000|2022-05-11 17:05:00|13115.1|13104.1|13115.1|13104.1|13121.1|13110.1|13111.1|13100.1|767
1652289000000|2022-05-11 17:10:00|13116.1|13105.1|13115.1|13103.1|13124.1|13112.1|13113.1|13102.1|276
1652289300000|2022-05-11 17:15:00|13114.1|13104.1|13119.1|13107.1|13126.1|13115.1|13114.1|13103.1|285
1652289600000|2022-05-11 17:20:00|13118.1|13108.1|13121.1|13110.1|13124.1|13113.1|13107.1|13095.1|490
1652289900000|2022-05-11 17:25:00|13122.1|13109.1|13105.1|13093.1|13122.1|13110.1|13104.1|13092.1|216
1652290200000|2022-05-11 17:30:00|13106.1|13094.1|13114.1|13102.1|13115.1|13104.1|13101.1|13090.1|201
1652290500000|2022-05-11 17:35:00|13115.1|13103.1|13097.1|13086.1|13118.1|13107.1|13096.1|13085.1|307
1652290800000|2022-05-11 17:40:00|13098.1|13085.1|13094.1|13082.1|13098.1|13087.1|13092.1|13081.1|472
1652291100000|2022-05-11 17:45:00|13093.1|13081.1|13088.1|13077.1|13094.1|13082.1|13077.1|13066.1|908
1652291400000|2022-05-11 17:50:00|13089.1|13076.1|13082.1|13071.1|13092.1|13081.1|13079.1|13067.1|327
1652291700000|2022-05-11 17:55:00|13084.1|13073.1|13078.1|13067.1|13089.1|13078.1|13069.1|13058.1|639
1652292000000|2022-05-11 18:00:00|13079.1|13068.1|13103.1|13092.1|13104.1|13092.1|13078.1|13067.1|430
1652292300000|2022-05-11 18:05:00|13104.1|13093.1|13086.1|13075.1|13104.1|13093.1|13086.1|13075.1|290
1652292600000|2022-05-11 18:10:00|13087.1|13076.1|13092.1|13080.1|13093.1|13082.1|13083.1|13071.1|172
1652292900000|2022-05-11 18:15:00|13091.1|13081.1|13101.1|13090.1|13106.1|13095.1|13088.1|13077.1|224
1652293200000|2022-05-11 18:20:00|13100.1|13089.1|13111.1|13100.1|13113.1|13101.1|13090.1|13079.1|235
1652293500000|2022-05-11 18:25:00|13112.1|13099.1|13101.1|13090.1|13119.1|13108.1|13101.1|13089.1|514
1652293800000|2022-05-11 18:30:00|13103.1|13091.1|13111.1|13100.1|13111.1|13100.1|13094.1|13083.1|413
1652294100000|2022-05-11 18:35:00|13110.1|13099.1|13114.1|13103.1|13116.1|13105.1|13106.1|13094.1|344
1652294400000|2022-05-11 18:40:00|13115.1|13102.1|13122.6|13112.6|13124.1|13113.1|13108.1|13097.1|1100
1652294700000|2022-05-11 18:45:00|13123.1|13113.1|13108.6|13098.6|13129.6|13119.6|13106.1|13096.1|704
1652295000000|2022-05-11 18:50:00|13108.1|13098.1|13105.1|13095.1|13110.6|13100.6|13100.6|13090.6|828
1652295300000|2022-05-11 18:55:00|13105.6|13095.6|13102.1|13092.1|13113.6|13103.6|13096.1|13086.1|534
1652295600000|2022-05-11 19:00:00|13101.1|13091.1|13088.1|13078.1|13101.6|13091.6|13088.1|13078.1|245
1652295900000|2022-05-11 19:05:00|13089.1|13079.1|13094.6|13084.6|13098.1|13088.1|13087.1|13077.1|622
1652296200000|2022-05-11 19:10:00|13094.1|13084.1|13095.6|13085.6|13101.6|13091.6|13093.6|13083.6|325
1652296500000|2022-05-11 19:15:00|13095.1|13085.1|13107.1|13097.1|13108.6|13098.6|13084.1|13074.1|617
1652296800000|2022-05-11 19:20:00|13106.1|13096.1|13087.6|13077.6|13107.6|13097.6|13087.6|13077.6|775
1652297100000|2022-05-11 19:25:00|13088.1|13078.1|13090.6|13080.6|13097.6|13087.6|13085.6|13075.6|449
1652297400000|2022-05-11 19:30:00|13091.6|13081.6|13088.6|13078.6|13095.6|13085.6|13085.6|13075.6|431
1652297700000|2022-05-11 19:35:00|13087.6|13077.6|13090.1|13080.1|13094.1|13084.1|13087.6|13077.6|643
1652298000000|2022-05-11 19:40:00|13090.6|13080.6|13088.1|13078.1|13091.6|13081.6|13084.1|13074.1|713
1652298300000|2022-05-11 19:45:00|13087.6|13077.6|13076.1|13066.1|13090.6|13080.6|13075.6|13065.6|1355
1652298600000|2022-05-11 19:50:00|13081.1|13071.1|13071.6|13061.6|13081.6|13071.6|13064.1|13054.1|1539
1652298900000|2022-05-11 19:55:00|13072.1|13062.1|13069.1|13059.1|13073.6|13063.6|13060.6|13050.6|1010
1652299200000|2022-05-11 20:00:00|13070.1|13060.1|13086.6|13076.6|13086.6|13076.6|13064.1|13054.1|542
1652299500000|2022-05-11 20:05:00|13085.6|13075.6|13087.6|13077.6|13092.6|13082.6|13085.6|13075.6|108
1652299800000|2022-05-11 20:10:00|13087.1|13077.1|13088.1|13078.1|13091.1|13081.1|13086.6|13076.6|139
1652300100000|2022-05-11 20:15:00|13088.6|13078.6|13087.6|13077.6|13093.1|13083.1|13086.6|13076.6|151
1652300400000|2022-05-11 20:20:00|13087.1|13077.1|13084.1|13074.1|13087.1|13077.1|13083.1|13073.1|23
1652300700000|2022-05-11 20:25:00|13084.6|13074.6|13087.1|13077.1|13087.1|13077.1|13084.1|13074.1|52
1652301000000|2022-05-11 20:30:00|13087.6|13077.6|13086.1|13076.1|13087.6|13077.6|13086.1|13076.1|30
1652301300000|2022-05-11 20:35:00|13087.1|13077.1|13087.1|13077.1|13087.1|13077.1|13086.1|13076.1|29
1652301600000|2022-05-11 20:40:00|13088.1|13078.1|13092.1|13082.1|13093.1|13083.1|13088.1|13078.1|46
1652301900000|2022-05-11 20:45:00|13092.6|13082.6|13095.1|13085.1|13095.6|13085.6|13092.6|13082.6|17
1652302200000|2022-05-11 20:50:00|13094.1|13084.1|13094.6|13084.6|13094.6|13084.6|13090.6|13080.6|222
1652302500000|2022-05-11 20:55:00|13094.1|13084.1|13088.1|13078.1|13094.1|13084.1|13088.1|13078.1|60
1652302800000|2022-05-11 21:00:00|13086.6|13076.6|13086.6|13076.6|13088.6|13078.6|13086.6|13076.6|72
1652303100000|2022-05-11 21:05:00|13086.1|13076.1|13085.6|13075.6|13086.1|13076.1|13085.6|13075.6|1
1652303400000|2022-05-11 21:10:00|13085.1|13075.1|13085.1|13075.1|13085.1|13075.1|13083.6|13073.6|8
1652303700000|2022-05-11 21:15:00|13090.2|13066.2|13077|13053|13090.2|13066.2|13076.2|13052.2|0
1652304000000|2022-05-11 21:20:00|13077.4|13053.4|13074.4|13050.4|13077.5|13053.5|13072.5|13048.5|0
1652304300000|2022-05-11 21:25:00|13074|13050|13072.7|13048.7|13075.3|13051.3|13072.7|13048.7|0
1652304600000|2022-05-11 21:30:00|13072.6|13048.6|13074.2|13050.2|13075.5|13051.5|13071.7|13047.7|0
1652304900000|2022-05-11 21:35:00|13074.3|13050.3|13073.2|13049.2|13074.3|13050.3|13071.5|13047.5|0
1652305200000|2022-05-11 21:40:00|13073.3|13049.3|13072.8|13048.8|13074.2|13050.2|13072.2|13048.2|0
1652305500000|2022-05-11 21:45:00|13073.1|13049.1|13075.6|13051.6|13075.6|13051.6|13072.9|13048.9|0
1652305800000|2022-05-11 21:50:00|13075.8|13051.8|13076.3|13052.3|13076.6|13052.6|13075.8|13051.8|0
1652306100000|2022-05-11 21:55:00|13076.2|13052.2|13078.6|13054.6|13080|13056|13074.9|13050.9|0
1652306400000|2022-05-11 22:00:00|13077.1|13053.1|13076.3|13052.3|13081.6|13057.6|13070|13046|0
1652306700000|2022-05-11 22:05:00|13076.6|13052.6|13070.1|13046.1|13076.7|13052.7|13064|13040|0
1652307000000|2022-05-11 22:10:00|13070.4|13046.4|13053|13029|13071.1|13047.1|13051|13027|0
1652307300000|2022-05-11 22:15:00|13053.3|13029.3|13048|13024|13056.8|13032.8|13045.2|13021.2|0
1652307600000|2022-05-11 22:20:00|13048.3|13024.3|13046.7|13022.7|13054|13030|13045.3|13021.3|0
1652307900000|2022-05-11 22:25:00|13046.1|13022.1|13050.6|13026.6|13055.9|13031.9|13044.4|13020.4|0
1652308200000|2022-05-11 22:30:00|13050.9|13026.9|13059.2|13035.2|13059.9|13035.9|13050.9|13026.9|0
1652308500000|2022-05-11 22:35:00|13059.8|13035.8|13063.9|13039.9|13067.9|13043.9|13059.8|13035.8|0
1652308800000|2022-05-11 22:40:00|13064.5|13040.5|13066.2|13042.2|13067.2|13043.2|13062.6|13038.6|0
1652309100000|2022-05-11 22:45:00|13065.9|13041.9|13068.2|13044.2|13069.9|13045.9|13063.5|13039.5|0
1652309400000|2022-05-11 22:50:00|13068.5|13044.5|13072.6|13048.6|13074.2|13050.2|13060.3|13036.3|0
1652309700000|2022-05-11 22:55:00|13072.3|13048.3|13076.2|13052.2|13076.9|13052.9|13069.9|13045.9|0
1652310000000|2022-05-11 23:00:00|13076.5|13052.5|13078.8|13054.8|13081.5|13057.5|13075.6|13051.6|0
1652310300000|2022-05-11 23:05:00|13079.1|13055.1|13078.5|13054.5|13079.5|13055.5|13074.8|13050.8|0
1652310600000|2022-05-11 23:10:00|13078.8|13054.8|13073.5|13049.5|13080.1|13056.1|13073.5|13049.5|0
1652310900000|2022-05-11 23:15:00|13072.9|13048.9|13075.1|13051.1|13076.8|13052.8|13072.5|13048.5|0
1652311200000|2022-05-11 23:20:00|13074.9|13050.9|13067.6|13043.6|13074.9|13050.9|13066.3|13042.3|0
1652311500000|2022-05-11 23:25:00|13067.3|13043.3|13065.3|13041.3|13069.6|13045.6|13065|13041|0
1652311800000|2022-05-11 23:30:00|13065.6|13041.6|13072.7|13048.7|13073.5|13049.5|13062|13038|0
1652312100000|2022-05-11 23:35:00|13073.3|13049.3|13079|13055|13080|13056|13071.3|13047.3|0
1652312400000|2022-05-11 23:40:00|13078.7|13054.7|13083|13059|13083.6|13059.6|13077.7|13053.7|0
1652312700000|2022-05-11 23:45:00|13083.3|13059.3|13084|13060|13092.3|13068.3|13081.6|13057.6|0
1652313000000|2022-05-11 23:50:00|13084.3|13060.3|13075|13051|13084.6|13060.6|13074|13050|0
1652313300000|2022-05-11 23:55:00|13074.1|13050.1|13083|13059|13083.6|13059.6|13073.7|13049.7|0
1652313600000|2022-05-12 00:00:00|13083.6|13059.6|13065.1|13041.1|13083.6|13059.6|13057.3|13033.3|0
1652313900000|2022-05-12 00:05:00|13064.8|13040.8|13079|13055|13083.4|13059.4|13061.4|13037.4|0
1652314200000|2022-05-12 00:10:00|13078.7|13054.7|13065.4|13041.4|13078.7|13054.7|13062.5|13038.5|0
1652314500000|2022-05-12 00:15:00|13065.1|13041.1|13032.7|13008.7|13065.4|13041.4|13032|13008|0
1652314800000|2022-05-12 00:20:00|13032.4|13008.4|13031.8|13007.8|13037.2|13013.2|13023.2|12999.2|0
1652315100000|2022-05-12 00:25:00|13030.6|13006.6|13040.6|13016.6|13043.3|13019.3|13025.6|13001.6|0
1652315400000|2022-05-12 00:30:00|13040.9|13016.9|13035.6|13011.6|13040.9|13016.9|13029.2|13005.2|0
1652315700000|2022-05-12 00:35:00|13036.5|13012.5|13057.7|13033.7|13059.8|13035.8|13034.4|13010.4|0
1652316000000|2022-05-12 00:40:00|13059.5|13035.5|13090.4|13066.4|13095.1|13071.1|13059.5|13035.5|0
1652316300000|2022-05-12 00:45:00|13090.7|13066.7|13093.8|13069.8|13095|13071|13081.5|13057.5|0
1652316600000|2022-05-12 00:50:00|13094.1|13070.1|13100.1|13076.1|13105.8|13081.8|13094.1|13070.1|0
1652316900000|2022-05-12 00:55:00|13099.8|13075.8|13098.4|13074.4|13100.7|13076.7|13092.9|13068.9|0
1652317200000|2022-05-12 01:00:00|13098.3|13074.3|13148.1|13138.1|13151.6|13141.6|13086.1|13072.5|3858
1652317500000|2022-05-12 01:05:00|13148.6|13138.6|13127.6|13117.6|13149.1|13139.1|13122.6|13112.6|2104
1652317800000|2022-05-12 01:10:00|13127.1|13117.1|13100.6|13090.6|13134.1|13124.1|13100.6|13090.6|1809
1652318100000|2022-05-12 01:15:00|13102.1|13092.1|13109.6|13099.6|13120.6|13110.6|13093.6|13083.6|3923
1652318400000|2022-05-12 01:20:00|13111.6|13101.6|13079.6|13069.6|13117.1|13107.1|13077.6|13067.6|2249
1652318700000|2022-05-12 01:25:00|13081.1|13071.1|13088.6|13078.6|13097.1|13087.1|13073.6|13063.6|1839
1652319000000|2022-05-12 01:30:00|13093.1|13083.1|13111.1|13101.1|13128.6|13118.6|13075.6|13065.6|16343
1652319300000|2022-05-12 01:35:00|13113.1|13103.1|13104.1|13094.1|13113.1|13103.1|13072.6|13062.6|8812
1652319600000|2022-05-12 01:40:00|13103.6|13093.6|13102.1|13092.1|13105.6|13095.6|13082.1|13072.1|6896
1652319900000|2022-05-12 01:45:00|13101.6|13091.6|13126.1|13116.1|13133.1|13123.1|13091.1|13081.1|6160
1652320200000|2022-05-12 01:50:00|13124.1|13114.1|13117.1|13107.1|13133.1|13123.1|13109.1|13099.1|4543
1652320500000|2022-05-12 01:55:00|13116.1|13106.1|13069.1|13059.1|13116.1|13106.1|13064.1|13054.1|6858
1652320800000|2022-05-12 02:00:00|13070.1|13060.1|13115.1|13105.1|13123.1|13113.1|13060.1|13050.1|6148
1652321100000|2022-05-12 02:05:00|13116.1|13106.1|13157.1|13147.1|13171.1|13161.1|13114.1|13104.1|6126
1652321400000|2022-05-12 02:10:00|13158.1|13148.1|13176.1|13166.1|13177.1|13167.1|13150.1|13140.1|3047
1652321700000|2022-05-12 02:15:00|13174.1|13164.1|13192.1|13182.1|13194.1|13184.1|13171.1|13161.1|2172
1652322000000|2022-05-12 02:20:00|13191.1|13181.1|13161.1|13151.1|13193.1|13183.1|13160.1|13150.1|3054
1652322300000|2022-05-12 02:25:00|13163.1|13153.1|13146.1|13136.1|13163.1|13153.1|13142.1|13132.1|1682
1652322600000|2022-05-12 02:30:00|13148.1|13138.1|13112.1|13102.1|13154.1|13144.1|13107.1|13097.1|2363
1652322900000|2022-05-12 02:35:00|13113.1|13103.1|13113.1|13103.1|13124.1|13114.1|13108.1|13098.1|2730
1652323200000|2022-05-12 02:40:00|13112.1|13102.1|13130.1|13120.1|13134.1|13124.1|13110.1|13100.1|1691
1652323500000|2022-05-12 02:45:00|13129.1|13119.1|13102.1|13092.1|13139.1|13129.1|13097.1|13087.1|1946
1652323800000|2022-05-12 02:50:00|13103.1|13093.1|13100.1|13090.1|13107.1|13097.1|13090.1|13080.1|2568
1652324100000|2022-05-12 02:55:00|13098.1|13088.1|13113.1|13103.1|13121.1|13111.1|13095.1|13085.1|2053
1652324400000|2022-05-12 03:00:00|13112.1|13102.1|13128.1|13118.1|13129.1|13119.1|13107.1|13097.1|1885
1652324700000|2022-05-12 03:05:00|13127.1|13117.1|13116.1|13106.1|13127.1|13117.1|13112.1|13102.1|1182
1652325000000|2022-05-12 03:10:00|13117.1|13107.1|13103.1|13093.1|13117.1|13107.1|13098.1|13088.1|1521
1652325300000|2022-05-12 03:15:00|13104.1|13094.1|13105.1|13095.1|13113.1|13103.1|13100.1|13090.1|1418
1652325600000|2022-05-12 03:20:00|13104.1|13094.1|13121.1|13111.1|13123.1|13113.1|13097.1|13087.1|1234
1652325900000|2022-05-12 03:25:00|13118.1|13108.1|13156.1|13146.1|13158.1|13148.1|13118.1|13108.1|1386
1652326200000|2022-05-12 03:30:00|13155.1|13145.1|13161.1|13151.1|13165.1|13155.1|13151.1|13141.1|1125
1652326500000|2022-05-12 03:35:00|13159.1|13149.1|13155.1|13145.1|13161.1|13151.1|13153.1|13143.1|307
1652326800000|2022-05-12 03:40:00|13156.1|13146.1|13143.1|13133.1|13158.1|13148.1|13143.1|13133.1|407
1652327100000|2022-05-12 03:45:00|13145.1|13135.1|13150.1|13140.1|13150.1|13140.1|13140.1|13130.1|534
1652327400000|2022-05-12 03:50:00|13151.1|13141.1|13146.1|13136.1|13155.1|13145.1|13142.1|13132.1|579
1652327700000|2022-05-12 03:55:00|13147.1|13137.1|13151.7|13141.7|13157.1|13147.1|13147.1|13137.1|300
1652328000000|2022-05-12 04:00:00|13153.7|13143.7|13150.7|13140.7|13153.7|13143.7|13148.7|13138.7|209
1652328300000|2022-05-12 04:05:00|13149.7|13139.7|13141.7|13131.7|13149.7|13139.7|13139.7|13129.7|238
1652328600000|2022-05-12 04:10:00|13140.7|13130.7|13136.7|13126.7|13143.7|13133.7|13135.7|13125.7|177
1652328900000|2022-05-12 04:15:00|13137.7|13127.7|13136.7|13126.7|13140.7|13130.7|13134.7|13124.7|190
1652329200000|2022-05-12 04:20:00|13134.7|13124.7|13124.7|13114.7|13135.7|13125.7|13124.7|13114.7|395
1652329500000|2022-05-12 04:25:00|13125.7|13115.7|13128.7|13118.7|13129.7|13119.7|13121.7|13111.7|303
1652329800000|2022-05-12 04:30:00|13129.7|13119.7|13130.7|13120.7|13132.7|13122.7|13128.7|13118.7|222
1652330100000|2022-05-12 04:35:00|13129.7|13119.7|13124.7|13114.7|13129.7|13119.7|13122.7|13112.7|770
1652330400000|2022-05-12 04:40:00|13125.7|13115.7|13124.7|13114.7|13128.7|13118.7|13122.7|13112.7|446
1652330700000|2022-05-12 04:45:00|13123.7|13113.7|13131.7|13121.7|13135.7|13125.7|13120.7|13110.7|719
1652331000000|2022-05-12 04:50:00|13132.7|13122.7|13142.7|13132.7|13143.7|13133.7|13132.7|13122.7|468
1652331300000|2022-05-12 04:55:00|13143.7|13133.7|13137.7|13127.7|13145.7|13135.7|13137.7|13127.7|777
1652331600000|2022-05-12 05:00:00|13139.7|13129.7|13153.7|13143.7|13194.7|13184.7|13139.7|13129.7|8067
1652331900000|2022-05-12 05:05:00|13152.7|13142.7|13137.7|13127.7|13152.7|13142.7|13126.7|13116.7|2846
1652332200000|2022-05-12 05:10:00|13136.7|13126.7|13099.7|13089.7|13136.7|13126.7|13096.7|13086.7|3877
1652332500000|2022-05-12 05:15:00|13100.7|13090.7|13084.7|13074.7|13103.7|13093.7|13078.7|13068.7|7026
1652332800000|2022-05-12 05:20:00|13083.7|13073.7|13107.7|13097.7|13114.7|13104.7|13083.7|13073.7|2244
1652333100000|2022-05-12 05:25:00|13108.7|13098.7|13102.7|13092.7|13116.7|13106.7|13094.7|13084.7|1451
1652333400000|2022-05-12 05:30:00|13103.7|13093.7|13083.7|13073.7|13111.7|13101.7|13082.7|13072.7|3218
1652333700000|2022-05-12 05:35:00|13082.7|13072.7|13074.7|13064.7|13099.7|13089.7|13062.7|13052.7|3225
1652334000000|2022-05-12 05:40:00|13076.7|13066.7|13074.7|13064.7|13085.7|13075.7|13064.7|13054.7|1995
1652334300000|2022-05-12 05:45:00|13072.7|13062.7|13071.7|13061.7|13075.7|13065.7|13043.7|13033.7|4121
1652334600000|2022-05-12 05:50:00|13070.7|13060.7|13073.7|13063.7|13077.7|13067.7|13058.7|13048.7|2275
1652334900000|2022-05-12 05:55:00|13075.7|13065.7|13070.7|13060.7|13084.7|13074.7|13059.7|13049.7|4050
1652335200000|2022-05-12 06:00:00|13067.7|13057.7|13087.7|13077.7|13094.7|13084.7|13066.7|13056.7|2891
1652335500000|2022-05-12 06:05:00|13086.7|13076.7|13069.7|13059.7|13093.7|13083.7|13068.7|13058.7|2260
1652335800000|2022-05-12 06:10:00|13070.7|13060.7|13072.7|13062.7|13083.7|13073.7|13062.7|13052.7|2413
1652336100000|2022-05-12 06:15:00|13073.7|13063.7|13080.7|13070.7|13089.7|13079.7|13071.7|13061.7|1544
1652336400000|2022-05-12 06:20:00|13082.7|13072.7|13108.7|13098.7|13112.7|13102.7|13067.7|13057.7|2470
1652336700000|2022-05-12 06:25:00|13109.7|13099.7|13094.7|13084.7|13109.7|13099.7|13090.7|13080.7|1289
1652337000000|2022-05-12 06:30:00|13095.7|13085.7|13094.7|13084.7|13099.7|13089.7|13079.7|13069.7|2917
1652337300000|2022-05-12 06:35:00|13095.7|13085.7|13108.7|13098.7|13113.7|13103.7|13094.7|13084.7|2199
1652337600000|2022-05-12 06:40:00|13107.7|13097.7|13119.7|13109.7|13121.7|13111.7|13099.7|13089.7|3802
1652337900000|2022-05-12 06:45:00|13121.7|13111.7|13106.7|13096.7|13122.7|13112.7|13092.7|13082.7|3277
1652338200000|2022-05-12 06:50:00|13105.7|13095.7|13109.7|13099.7|13118.7|13108.7|13104.7|13094.7|4910
1652338500000|2022-05-12 06:55:00|13110.7|13100.7|13098.7|13088.7|13111.7|13101.7|13088.7|13078.7|5891
1652338800000|2022-05-12 07:00:00|13099.7|13090.7|13091.7|13079.7|13104.7|13092.7|13072.7|13061.7|2348
1652339100000|2022-05-12 07:05:00|13090.7|13078.7|13092.7|13080.7|13093.7|13081.7|13078.7|13067.7|1044
1652339400000|2022-05-12 07:10:00|13091.7|13079.7|13087.7|13075.7|13094.7|13083.7|13078.7|13067.7|923
1652339700000|2022-05-12 07:15:00|13086.7|13074.7|13084.7|13073.7|13098.7|13087.7|13079.7|13068.7|1064
1652340000000|2022-05-12 07:20:00|13083.7|13072.7|13089.7|13077.7|13089.7|13078.7|13074.7|13063.7|855
1652340300000|2022-05-12 07:25:00|13090.7|13078.7|13095.7|13083.7|13098.7|13087.7|13086.7|13075.7|439
1652340600000|2022-05-12 07:30:00|13096.7|13084.7|13087.7|13075.7|13098.7|13087.7|13078.7|13066.7|405
1652340900000|2022-05-12 07:35:00|13086.7|13076.7|13077.7|13065.7|13090.7|13079.7|13076.7|13065.7|388
1652341200000|2022-05-12 07:40:00|13076.7|13064.7|13090.7|13079.7|13090.7|13079.7|13074.7|13063.7|506
1652341500000|2022-05-12 07:45:00|13089.7|13078.7|13104.7|13093.7|13104.7|13093.7|13085.7|13073.7|823
1652341800000|2022-05-12 07:50:00|13103.7|13092.7|13095.7|13084.7|13106.7|13095.7|13095.7|13084.7|979
1652342100000|2022-05-12 07:55:00|13094.7|13083.7|13090.7|13079.7|13095.7|13084.7|13086.7|13074.7|1215
1652342400000|2022-05-12 08:00:00|13089.9|13078.9|13070.9|13059.9|13091.9|13080.9|13067.9|13056.9|1394
1652342700000|2022-05-12 08:05:00|13071.9|13060.9|13074.9|13062.9|13075.9|13063.9|13061.9|13049.9|1410
1652343000000|2022-05-12 08:10:00|13073.9|13061.9|13071.9|13060.9|13076.9|13065.9|13065.9|13054.9|689
1652343300000|2022-05-12 08:15:00|13072.9|13059.9|13075.9|13063.9|13086.9|13075.9|13071.9|13059.9|1182
1652343600000|2022-05-12 08:20:00|13074.9|13062.9|13074.9|13062.9|13078.9|13067.9|13071.9|13059.9|511
1652343900000|2022-05-12 08:25:00|13073.9|13061.9|13063.9|13052.9|13075.9|13063.9|13055.9|13043.9|687
1652344200000|2022-05-12 08:30:00|13066.7|13042.7|13061.6|13037.6|13082.9|13058.9|13054.8|13030.8|0
1652344500000|2022-05-12 08:35:00|13061.3|13037.3|13054.1|13030.1|13061.6|13037.6|13045.4|13021.4|122
1652344800000|2022-05-12 08:40:00|13053.2|13029.2|13046.1|13022.1|13054.8|13030.8|13039.5|13015.5|0
1652345100000|2022-05-12 08:45:00|13046.4|13022.4|13035.2|13011.2|13046.7|13022.7|13025.1|13001.1|0
1652345400000|2022-05-12 08:50:00|13035.8|13011.8|13045.7|13021.7|13048.1|13024.1|13035.1|13011.1|0
1652345700000|2022-05-12 08:55:00|13046.9|13022.9|13044.2|13020.2|13051.7|13027.7|13038.2|13014.2|0
1652346000000|2022-05-12 09:00:00|13053.9|13041.9|13023.9|13012.9|13053.9|13041.9|13021.9|13010.9|2563
1652346300000|2022-05-12 09:05:00|13024.9|13013.9|13041.9|13030.9|13043.9|13032.9|13023.9|13011.9|490
1652346600000|2022-05-12 09:10:00|13042.9|13031.9|13038.9|13026.9|13042.9|13031.9|13033.9|13022.9|440
1652346900000|2022-05-12 09:15:00|13037.9|13027.9|13043.9|13032.9|13043.9|13032.9|13034.9|13021.9|491
1652347200000|2022-05-12 09:20:00|13044.9|13031.9|13031.9|13019.9|13045.9|13034.9|13028.9|13016.9|538
1652347500000|2022-05-12 09:25:00|13030.9|13020.9|13021.9|13010.9|13035.9|13023.9|13021.9|13010.9|1056
1652347800000|2022-05-12 09:30:00|13022.9|13011.9|12996.9|12984.9|13022.9|13011.9|12995.9|12983.9|2562
1652348100000|2022-05-12 09:35:00|12997.9|12985.9|12972.9|12961.9|12998.9|12987.9|12972.9|12961.9|2521
1652348400000|2022-05-12 09:40:00|12973.9|12962.9|12980.9|12969.9|12981.9|12970.9|12973.9|12962.9|937
1652348700000|2022-05-12 09:45:00|12981.9|12968.9|12997.9|12986.9|12998.9|12986.9|12979.9|12968.9|824
1652349000000|2022-05-12 09:50:00|12999.9|12988.9|13013.9|13001.9|13013.9|13001.9|12994.9|12982.9|823
1652349300000|2022-05-12 09:55:00|13012.9|13002.9|13005.9|12994.9|13016.9|13005.9|13004.9|12992.9|718
1652349600000|2022-05-12 10:00:00|13006.9|12995.9|13016.9|13004.9|13018.9|13006.9|13005.9|12994.9|528
1652349900000|2022-05-12 10:05:00|13017.9|13005.9|13037.9|13025.9|13037.9|13025.9|13017.9|13005.9|1754
1652350200000|2022-05-12 10:10:00|13038.9|13026.9|13035.9|13024.9|13045.9|13034.9|13033.9|13022.9|1674
1652350500000|2022-05-12 10:15:00|13034.9|13023.9|13048.9|13037.9|13049.9|13037.9|13034.9|13023.9|622
1652350800000|2022-05-12 10:20:00|13049.9|13038.9|13059.9|13048.9|13060.9|13048.9|13044.9|13033.9|1128
1652351100000|2022-05-12 10:25:00|13060.9|13051.9|13079.9|13068.9|13080.9|13068.9|13060.9|13050.9|738
1652351400000|2022-05-12 10:30:00|13078.9|13067.9|13078.9|13066.9|13084.9|13073.9|13075.9|13062.9|382
1652351700000|2022-05-12 10:35:00|13077.9|13067.9|13064.9|13053.9|13079.9|13068.9|13063.9|13052.9|438
1652352000000|2022-05-12 10:40:00|13065.9|13052.9|13063.9|13051.9|13065.9|13054.9|13056.9|13045.9|261
1652352300000|2022-05-12 10:45:00|13062.9|13052.9|13057.9|13045.9|13064.9|13052.9|13054.9|13043.9|155
1652352600000|2022-05-12 10:50:00|13056.9|13046.9|13063.9|13052.9|13065.9|13054.9|13056.9|13044.9|177
1652352900000|2022-05-12 10:55:00|13064.9|13051.9|13079.9|13067.9|13080.9|13068.9|13062.9|13051.9|372
1652353200000|2022-05-12 11:00:00|13080.9|13068.9|13077.9|13065.9|13083.9|13071.9|13077.9|13065.9|90
1652353500000|2022-05-12 11:05:00|13076.9|13066.9|13076.9|13065.9|13079.9|13067.9|13073.9|13062.9|182
1652353800000|2022-05-12 11:10:00|13075.9|13064.9|13085.9|13073.9|13085.9|13074.9|13075.9|13064.9|142
1652354100000|2022-05-12 11:15:00|13084.9|13074.9|13087.9|13076.9|13089.9|13078.9|13084.9|13073.9|165
1652354400000|2022-05-12 11:20:00|13088.9|13077.9|13097.9|13086.9|13101.9|13089.9|13087.9|13076.9|261
1652354700000|2022-05-12 11:25:00|13098.9|13085.9|13086.9|13074.9|13098.9|13085.9|13083.9|13072.9|283
1652355000000|2022-05-12 11:30:00|13085.9|13075.9|13075.9|13063.9|13086.9|13075.9|13074.9|13063.9|196
1652355300000|2022-05-12 11:35:00|13076.9|13064.9|13071.9|13060.9|13079.9|13068.9|13070.9|13059.9|228
1652355600000|2022-05-12 11:40:00|13072.9|13061.9|13064.9|13053.9|13073.9|13061.9|13059.9|13048.9|424
1652355900000|2022-05-12 11:45:00|13065.9|13054.9|13052.9|13041.9|13066.9|13054.9|13052.9|13041.9|306
1652356200000|2022-05-12 11:50:00|13053.9|13042.9|13045.9|13033.9|13055.9|13043.9|13042.9|13031.9|591
1652356500000|2022-05-12 11:55:00|13044.9|13032.9|13042.9|13031.9|13053.9|13042.9|13035.9|13024.9|476
1652356800000|2022-05-12 12:00:00|13043.9|13030.9|13049.9|13038.9|13056.9|13045.9|13041.9|13030.9|214
1652357100000|2022-05-12 12:05:00|13048.9|13037.9|13045.9|13034.9|13048.9|13037.9|13041.9|13029.9|703
1652357400000|2022-05-12 12:10:00|13046.9|13033.9|13054.9|13042.9|13056.9|13045.9|13044.9|13033.9|232
1652357700000|2022-05-12 12:15:00|13053.9|13043.9|13062.9|13050.9|13062.9|13051.9|13050.9|13039.9|202
1652358000000|2022-05-12 12:20:00|13063.9|13051.9|13060.9|13048.9|13067.9|13056.9|13054.9|13043.9|201
1652358300000|2022-05-12 12:25:00|13059.9|13049.9|13060.9|13048.9|13065.9|13054.9|13054.9|13042.9|407
1652358600000|2022-05-12 12:30:00|13059.9|13047.9|13058.9|13047.9|13074.9|13063.9|13053.9|13042.9|654
1652358900000|2022-05-12 12:35:00|13059.9|13048.9|13073.9|13061.9|13075.9|13064.9|13057.9|13046.9|404
1652359200000|2022-05-12 12:40:00|13072.9|13062.9|13078.9|13067.9|13089.9|13077.9|13071.9|13060.9|467
1652359500000|2022-05-12 12:45:00|13077.9|13066.9|13078.9|13067.9|13083.9|13072.9|13074.9|13062.9|143
1652359800000|2022-05-12 12:50:00|13079.9|13066.9|13087.9|13075.9|13087.9|13076.9|13077.9|13066.9|158
1652360100000|2022-05-12 12:55:00|13086.9|13076.9|13085.9|13074.9|13088.9|13076.9|13079.9|13068.9|169
1652360400000|2022-05-12 13:00:00|13084.9|13073.9|13081.9|13070.9|13087.9|13076.9|13077.9|13065.9|287
1652360700000|2022-05-12 13:05:00|13080.9|13069.9|13093.9|13082.9|13095.9|13084.9|13079.9|13068.9|439
1652361000000|2022-05-12 13:10:00|13092.9|13081.9|13093.9|13082.9|13094.9|13082.9|13086.9|13075.9|192
1652361300000|2022-05-12 13:15:00|13092.9|13081.9|13098.9|13087.9|13098.9|13087.9|13089.9|13078.9|184
1652361600000|2022-05-12 13:20:00|13097.9|13086.9|13108.9|13096.9|13108.9|13097.9|13097.9|13086.9|326
1652361900000|2022-05-12 13:25:00|13107.9|13095.9|13089.9|13078.9|13107.9|13096.9|13089.9|13077.9|405
1652362200000|2022-05-12 13:30:00|13090.9|13079.9|13030.9|13019.9|13094.9|13082.9|13030.9|13018.9|1422
1652362500000|2022-05-12 13:35:00|13032.9|13020.9|13040.9|13029.9|13061.9|13050.9|13030.9|13018.9|1112
1652362800000|2022-05-12 13:40:00|13041.9|13030.9|13082.9|13071.9|13085.9|13074.9|13033.9|13022.9|1196
1652363100000|2022-05-12 13:45:00|13081.9|13070.9|13091.9|13080.9|13108.9|13097.9|13074.9|13063.9|1220
1652363400000|2022-05-12 13:50:00|13090.9|13078.9|13104.9|13092.9|13108.9|13097.9|13080.9|13068.9|1161
1652363700000|2022-05-12 13:55:00|13101.9|13090.9|13081.9|13069.9|13102.9|13090.9|13068.9|13056.9|1219
1652364000000|2022-05-12 14:00:00|13079.9|13070.9|13101.9|13090.9|13103.9|13091.9|13064.9|13053.9|1756
1652364300000|2022-05-12 14:05:00|13102.9|13091.9|13136.9|13125.9|13139.9|13128.9|13099.9|13088.9|1626
1652364600000|2022-05-12 14:10:00|13135.9|13124.9|13151.9|13140.9|13163.9|13152.9|13129.9|13118.9|2049
1652364900000|2022-05-12 14:15:00|13150.9|13139.9|13170.9|13159.9|13171.9|13160.9|13148.9|13137.9|1987
1652365200000|2022-05-12 14:20:00|13169.9|13158.9|13191.9|13180.9|13196.9|13185.9|13165.9|13154.9|1997
1652365500000|2022-05-12 14:25:00|13192.9|13179.9|13155.9|13144.9|13193.9|13181.9|13148.9|13136.9|1250
1652365800000|2022-05-12 14:30:00|13156.9|13145.9|13155.9|13144.9|13167.9|13156.9|13139.9|13128.9|870
1652366100000|2022-05-12 14:35:00|13156.9|13143.9|13162.9|13150.9|13164.9|13153.9|13142.9|13131.9|711
1652366400000|2022-05-12 14:40:00|13161.9|13149.9|13148.9|13137.9|13161.9|13150.9|13141.9|13130.9|652
1652366700000|2022-05-12 14:45:00|13149.9|13138.9|13154.9|13143.9|13157.9|13146.9|13140.9|13129.9|643
1652367000000|2022-05-12 14:50:00|13155.9|13144.9|13172.9|13160.9|13176.9|13165.9|13154.9|13143.9|582
1652367300000|2022-05-12 14:55:00|13173.9|13161.9|13173.9|13162.9|13185.9|13174.9|13170.9|13159.9|1208
1652367600000|2022-05-12 15:00:00|13174.9|13163.9|13185.9|13174.9|13185.9|13174.9|13161.9|13149.9|863
1652367900000|2022-05-12 15:05:00|13184.9|13173.9|13202.9|13191.9|13204.9|13193.9|13173.9|13162.9|1214
1652368200000|2022-05-12 15:10:00|13201.9|13190.9|13172.9|13160.9|13203.9|13192.9|13172.9|13160.9|975
1652368500000|2022-05-12 15:15:00|13171.9|13161.9|13180.9|13168.9|13189.9|13178.9|13170.9|13159.9|454
1652368800000|2022-05-12 15:20:00|13179.9|13167.9|13168.9|13157.9|13184.9|13173.9|13165.9|13154.9|315
1652369100000|2022-05-12 15:25:00|13169.9|13158.9|13169.9|13158.9|13179.9|13168.9|13165.9|13154.9|209
1652369400000|2022-05-12 15:30:00|13168.9|13157.9|13152.9|13141.9|13175.9|13164.9|13146.9|13135.9|467
1652369700000|2022-05-12 15:35:00|13153.9|13140.9|13157.9|13146.9|13160.9|13148.9|13146.9|13134.9|364
1652370000000|2022-05-12 15:40:00|13158.9|13145.9|13141.9|13129.9|13161.9|13150.9|13140.9|13129.9|311
1652370300000|2022-05-12 15:45:00|13140.9|13131.9|13129.9|13117.9|13143.9|13132.9|13128.9|13116.9|415
1652370600000|2022-05-12 15:50:00|13128.9|13118.9|13126.9|13114.9|13129.9|13118.9|13113.9|13101.9|835
1652370900000|2022-05-12 15:55:00|13124.9|13113.9|13112.9|13101.9|13126.9|13114.9|13111.9|13100.9|381
1652371200000|2022-05-12 16:00:00|13113.9|13102.9|13114.9|13102.9|13114.9|13103.9|13101.9|13089.9|421
1652371500000|2022-05-12 16:05:00|13113.9|13103.9|13120.9|13109.9|13124.9|13112.9|13109.9|13097.9|277
1652371800000|2022-05-12 16:10:00|13121.9|13108.9|13129.9|13118.9|13133.9|13122.9|13111.9|13100.9|364
1652372100000|2022-05-12 16:15:00|13130.9|13117.9|13130.9|13119.9|13135.9|13123.9|13117.9|13106.9|235
1652372400000|2022-05-12 16:20:00|13129.9|13118.9|13137.9|13126.9|13138.9|13127.9|13121.9|13110.9|269
1652372700000|2022-05-12 16:25:00|13136.9|13125.9|13143.9|13132.9|13147.9|13136.9|13134.9|13123.9|261
1652373000000|2022-05-12 16:30:00|13144.9|13131.9|13155.9|13144.9|13165.9|13154.9|13143.9|13131.9|382
1652373300000|2022-05-12 16:35:00|13156.9|13145.9|13151.9|13139.9|13162.9|13150.9|13151.9|13139.9|202
1652373600000|2022-05-12 16:40:00|13150.9|13140.9|13168.9|13157.9|13168.9|13157.9|13141.9|13130.9|345
1652373900000|2022-05-12 16:45:00|13169.9|13158.9|13157.9|13146.9|13171.9|13160.9|13152.9|13140.9|319
1652374200000|2022-05-12 16:50:00|13158.9|13145.9|13155.9|13143.9|13162.9|13150.9|13147.9|13136.9|175
1652374500000|2022-05-12 16:55:00|13154.9|13144.9|13143.9|13132.9|13163.9|13152.9|13141.9|13130.9|156
1652374800000|2022-05-12 17:00:00|13144.9|13133.9|13136.9|13124.9|13152.9|13140.9|13134.9|13123.9|318
1652375100000|2022-05-12 17:05:00|13137.9|13125.9|13133.9|13121.9|13141.9|13130.9|13129.9|13117.9|397
1652375400000|2022-05-12 17:10:00|13132.9|13120.9|13138.9|13126.9|13148.9|13136.9|13130.9|13119.9|243
1652375700000|2022-05-12 17:15:00|13137.9|13125.9|13131.9|13119.9|13145.9|13134.9|13128.9|13117.9|146
1652376000000|2022-05-12 17:20:00|13132.9|13120.9|13134.9|13122.9|13141.9|13129.9|13127.9|13116.9|215
1652376300000|2022-05-12 17:25:00|13135.9|13123.9|13131.9|13120.9|13137.9|13125.9|13125.9|13114.9|163
1652376600000|2022-05-12 17:30:00|13130.9|13119.9|13127.9|13116.9|13136.9|13124.9|13120.9|13108.9|285
1652376900000|2022-05-12 17:35:00|13128.9|13115.9|13118.9|13106.9|13133.9|13122.9|13114.9|13103.9|333
1652377200000|2022-05-12 17:40:00|13117.9|13105.9|13114.9|13103.9|13122.9|13110.9|13114.9|13103.9|115
1652377500000|2022-05-12 17:45:00|13113.9|13102.9|13103.9|13092.9|13116.9|13105.9|13103.9|13092.9|398
1652377800000|2022-05-12 17:50:00|13104.9|13093.9|13107.9|13095.9|13112.9|13101.9|13103.9|13093.9|257
1652378100000|2022-05-12 17:55:00|13106.9|13096.9|13115.9|13104.9|13117.9|13106.9|13104.9|13093.9|165
1652378400000|2022-05-12 18:00:00|13114.9|13103.9|13120.9|13108.9|13123.9|13111.9|13113.9|13102.9|208
1652378700000|2022-05-12 18:05:00|13119.9|13107.9|13105.9|13093.9|13120.9|13109.9|13104.9|13093.9|151
1652379000000|2022-05-12 18:10:00|13104.9|13094.9|13115.9|13104.9|13116.9|13105.9|13104.9|13093.9|257
1652379300000|2022-05-12 18:15:00|13114.9|13103.9|13119.9|13107.9|13119.9|13108.9|13109.9|13097.9|136
1652379600000|2022-05-12 18:20:00|13118.9|13108.9|13116.9|13105.9|13123.9|13111.9|13112.9|13101.9|179
1652379900000|2022-05-12 18:25:00|13115.9|13104.9|13113.9|13102.9|13120.9|13109.9|13111.9|13099.9|400
1652380200000|2022-05-12 18:30:00|13112.9|13101.9|13099.9|13087.9|13114.9|13103.9|13092.9|13081.9|688
1652380500000|2022-05-12 18:35:00|13098.9|13086.9|13086.9|13074.9|13100.9|13088.9|13084.9|13073.9|529
1652380800000|2022-05-12 18:40:00|13087.9|13075.9|13084.9|13074.9|13090.9|13079.9|13079.9|13068.9|346
1652381100000|2022-05-12 18:45:00|13085.4|13075.4|13083.4|13073.4|13094.4|13084.4|13081.4|13071.4|380
1652381400000|2022-05-12 18:50:00|13082.9|13072.9|13081.4|13071.4|13088.4|13078.4|13075.4|13065.4|254
1652381700000|2022-05-12 18:55:00|13081.9|13071.9|13076.9|13066.9|13084.4|13074.4|13074.9|13064.9|219
1652382000000|2022-05-12 19:00:00|13077.4|13067.4|13092.9|13082.9|13093.4|13083.4|13074.4|13064.4|311
1652382300000|2022-05-12 19:05:00|13092.4|13082.4|13087.9|13077.9|13096.4|13086.4|13082.4|13072.4|90
1652382600000|2022-05-12 19:10:00|13088.4|13078.4|13088.4|13078.4|13090.4|13080.4|13079.4|13069.4|87
1652382900000|2022-05-12 19:15:00|13087.4|13077.4|13106.9|13096.9|13111.4|13101.4|13087.4|13077.4|241
1652383200000|2022-05-12 19:20:00|13106.4|13096.4|13140.9|13130.9|13147.4|13137.4|13104.4|13094.4|1066
1652383500000|2022-05-12 19:25:00|13139.9|13129.9|13120.9|13110.9|13152.9|13142.9|13120.4|13110.4|478
1652383800000|2022-05-12 19:30:00|13120.4|13110.4|13126.4|13116.4|13139.4|13129.4|13119.4|13109.4|378
1652384100000|2022-05-12 19:35:00|13125.4|13115.4|13133.9|13123.9|13134.4|13124.4|13116.9|13106.9|233
1652384400000|2022-05-12 19:40:00|13135.4|13125.4|13134.9|13124.9|13144.9|13134.9|13126.4|13116.4|494
1652384700000|2022-05-12 19:45:00|13133.4|13123.4|13138.9|13128.9|13147.9|13137.9|13131.4|13121.4|555
1652385000000|2022-05-12 19:50:00|13137.9|13127.9|13145.9|13135.9|13156.9|13146.9|13137.9|13127.9|669
1652385300000|2022-05-12 19:55:00|13146.9|13136.9|13152.4|13142.4|13155.9|13145.9|13139.9|13129.9|737
1652385600000|2022-05-12 20:00:00|13151.4|13141.4|13155.4|13145.4|13165.4|13155.4|13148.9|13138.9|535
1652385900000|2022-05-12 20:05:00|13154.9|13144.9|13163.9|13153.9|13164.4|13154.4|13154.9|13144.9|133
1652386200000|2022-05-12 20:10:00|13163.4|13153.4|13160.4|13150.4|13163.9|13153.9|13158.4|13148.4|95
1652386500000|2022-05-12 20:15:00|13161.4|13151.4|13160.4|13150.4|13161.4|13151.4|13157.4|13147.4|186
1652386800000|2022-05-12 20:20:00|13159.4|13149.4|13158.9|13148.9|13160.9|13150.9|13156.9|13146.9|109
1652387100000|2022-05-12 20:25:00|13158.4|13148.4|13159.4|13149.4|13159.9|13149.9|13157.4|13147.4|95
1652387400000|2022-05-12 20:30:00|13159.9|13149.9|13148.9|13138.9|13159.9|13149.9|13145.9|13135.9|339
1652387700000|2022-05-12 20:35:00|13149.9|13139.9|13146.4|13136.4|13151.9|13141.9|13144.4|13134.4|116
1652388000000|2022-05-12 20:40:00|13146.9|13136.9|13147.4|13137.4|13149.4|13139.4|13146.9|13136.9|64
1652388300000|2022-05-12 20:45:00|13147.9|13137.9|13147.9|13137.9|13150.4|13140.4|13146.4|13136.4|82
1652388600000|2022-05-12 20:50:00|13147.4|13137.4|13144.4|13134.4|13147.4|13137.4|13143.9|13133.9|91
1652388900000|2022-05-12 20:55:00|13143.4|13133.4|13145.4|13135.4|13145.4|13135.4|13143.4|13133.4|17
1652389200000|2022-05-12 21:00:00|13145.9|13135.9|13145.9|13135.9|13145.9|13135.9|13145.4|13135.4|7
1652389500000|2022-05-12 21:05:00|13145.4|13135.4|13144.9|13134.9|13145.4|13135.4|13144.9|13134.9|11
1652389800000|2022-05-12 21:10:00|13145.4|13135.4|13144.9|13134.9|13145.9|13135.9|13144.9|13134.9|1
1652390100000|2022-05-12 21:15:00|13151.2|13127.2|13150.9|13126.9|13151.5|13127.5|13150.6|13126.6|0
1652390400000|2022-05-12 21:20:00|13150.8|13126.8|13154.9|13130.9|13154.9|13130.9|13150.8|13126.8|0
1652390700000|2022-05-12 21:25:00|13154.4|13130.4|13156.3|13132.3|13156.3|13132.3|13154|13130|0
1652391000000|2022-05-12 21:30:00|13156.2|13132.2|13155.9|13131.9|13157.4|13133.4|13155.9|13131.9|0
1652391300000|2022-05-12 21:35:00|13156.1|13132.1|13156.7|13132.7|13156.7|13132.7|13155.9|13131.9|0
1652391600000|2022-05-12 21:40:00|13155.7|13131.7|13155.8|13131.8|13157.8|13133.8|13155|13131|0
1652391900000|2022-05-12 21:45:00|13156.3|13132.3|13156.9|13132.9|13158.5|13134.5|13156.3|13132.3|0
1652392200000|2022-05-12 21:50:00|13157.1|13133.1|13156.7|13132.7|13158.2|13134.2|13156.6|13132.6|0
1652392500000|2022-05-12 21:55:00|13157.2|13133.2|13158.3|13134.3|13158.5|13134.5|13157.1|13133.1|0
1652392800000|2022-05-12 22:00:00|13161.7|13137.7|13164.6|13140.6|13172.6|13148.6|13161.7|13137.7|0
1652393100000|2022-05-12 22:05:00|13164.5|13140.5|13172.1|13148.1|13176.8|13152.8|13160.5|13136.5|0
1652393400000|2022-05-12 22:10:00|13173|13149|13179|13155|13181.7|13157.7|13170.8|13146.8|0
1652393700000|2022-05-12 22:15:00|13178.4|13154.4|13178|13154|13180.3|13156.3|13169.9|13145.9|0
1652394000000|2022-05-12 22:20:00|13178.3|13154.3|13170.3|13146.3|13182.4|13158.4|13170.3|13146.3|0
1652394300000|2022-05-12 22:25:00|13170.6|13146.6|13183.7|13159.7|13184.4|13160.4|13170.6|13146.6|0
1652394600000|2022-05-12 22:30:00|13183.4|13159.4|13171.3|13147.3|13183.7|13159.7|13171.3|13147.3|0
1652394900000|2022-05-12 22:35:00|13171.6|13147.6|13173.3|13149.3|13173.6|13149.6|13170.9|13146.9|0
1652395200000|2022-05-12 22:40:00|13173.6|13149.6|13177.7|13153.7|13177.7|13153.7|13173.3|13149.3|0
1652395500000|2022-05-12 22:45:00|13177.3|13153.3|13176|13152|13179.7|13155.7|13174.3|13150.3|0
1652395800000|2022-05-12 22:50:00|13176.3|13152.3|13176.7|13152.7|13180|13156|13174.3|13150.3|0
1652396100000|2022-05-12 22:55:00|13177|13153|13178|13154|13178.7|13154.7|13174.6|13150.6|0
1652396400000|2022-05-12 23:00:00|13178.6|13154.6|13190.8|13166.8|13192.8|13168.8|13177|13153|0
1652396700000|2022-05-12 23:05:00|13191.7|13167.7|13191.4|13167.4|13201.5|13177.5|13190.1|13166.1|0
1652397000000|2022-05-12 23:10:00|13191.1|13167.1|13196.5|13172.5|13199.8|13175.8|13190.1|13166.1|0
1652397300000|2022-05-12 23:15:00|13196.2|13172.2|13194.8|13170.8|13196.8|13172.8|13190.1|13166.1|0
1652397600000|2022-05-12 23:20:00|13196|13172|13206.9|13182.9|13207.6|13183.6|13196|13172|0
1652397900000|2022-05-12 23:25:00|13207.5|13183.5|13207|13183|13213.7|13189.7|13203.5|13179.5|0
1652398200000|2022-05-12 23:30:00|13207.6|13183.6|13212.4|13188.4|13215.7|13191.7|13205.7|13181.7|0
1652398500000|2022-05-12 23:35:00|13213|13189|13215.1|13191.1|13217.4|13193.4|13209.7|13185.7|0
1652398800000|2022-05-12 23:40:00|13215.4|13191.4|13218.3|13194.3|13222|13198|13215.1|13191.1|0
1652399100000|2022-05-12 23:45:00|13218|13194|13222.7|13198.7|13228.1|13204.1|13218|13194|0
1652399400000|2022-05-12 23:50:00|13223|13199|13223.1|13199.1|13224.8|13200.8|13220.1|13196.1|0
1652399700000|2022-05-12 23:55:00|13223.4|13199.4|13221.4|13197.4|13224.8|13200.8|13220.7|13196.7|0
1652400000000|2022-05-13 00:00:00|13220.8|13196.8|13224.4|13200.4|13225.8|13201.8|13210|13186|0
1652400300000|2022-05-13 00:05:00|13223.8|13199.8|13218.6|13194.6|13225.4|13201.4|13217.3|13193.3|0
1652400600000|2022-05-13 00:10:00|13218|13194|13224.2|13200.2|13227.5|13203.5|13210.6|13186.6|0
1652400900000|2022-05-13 00:15:00|13223.8|13199.8|13226.6|13202.6|13228.1|13204.1|13222.1|13198.1|0
1652401200000|2022-05-13 00:20:00|13226|13202|13230.2|13206.2|13230.5|13206.5|13222.9|13198.9|0
1652401500000|2022-05-13 00:25:00|13230.5|13206.5|13233.9|13209.9|13234.6|13210.6|13226.9|13202.9|0
1652401800000|2022-05-13 00:30:00|13234.2|13210.2|13239.6|13215.6|13243.9|13219.9|13233.3|13209.3|0
1652402100000|2022-05-13 00:35:00|13239.8|13215.8|13242.7|13218.7|13243|13219|13235.4|13211.4|0
1652402400000|2022-05-13 00:40:00|13243|13219|13238.4|13214.4|13245|13221|13238.4|13214.4|0
1652402700000|2022-05-13 00:45:00|13238.7|13214.7|13236.2|13212.2|13241|13217|13235.6|13211.6|0
1652403000000|2022-05-13 00:50:00|13235.6|13211.6|13237.1|13213.1|13238.6|13214.6|13235|13211|0
1652403300000|2022-05-13 00:55:00|13236.8|13212.8|13238.6|13214.6|13240.4|13216.4|13235|13211|0
1652403600000|2022-05-13 01:00:00|13238.3|13214.3|13232.9|13222.9|13242.9|13232.9|13187.9|13177.9|4054
1652403900000|2022-05-13 01:05:00|13230.9|13220.9|13221.9|13211.9|13230.9|13220.9|13218.4|13208.4|1361
1652404200000|2022-05-13 01:10:00|13221.4|13211.4|13210.9|13200.9|13221.4|13211.4|13207.4|13197.4|1198
1652404500000|2022-05-13 01:15:00|13210.4|13200.4|13208.9|13198.9|13229.4|13219.4|13198.9|13188.9|3080
1652404800000|2022-05-13 01:20:00|13209.4|13199.4|13209.4|13199.4|13222.9|13212.9|13205.4|13195.4|2575
1652405100000|2022-05-13 01:25:00|13209.9|13199.9|13254.9|13244.9|13274.4|13264.4|13209.4|13199.4|5028
1652405400000|2022-05-13 01:30:00|13253.9|13243.9|13222.4|13212.4|13278.9|13268.9|13206.9|13196.9|19022
1652405700000|2022-05-13 01:35:00|13223.4|13213.4|13199.9|13189.9|13231.4|13221.4|13179.9|13169.9|9686
1652406000000|2022-05-13 01:40:00|13199.4|13189.4|13196.9|13186.9|13226.9|13216.9|13196.9|13186.9|6674
1652406300000|2022-05-13 01:45:00|13199.9|13189.9|13259.9|13249.9|13260.9|13250.9|13199.9|13189.9|6296
1652406600000|2022-05-13 01:50:00|13260.9|13250.9|13292.9|13282.9|13311.9|13301.9|13247.9|13237.9|9743
1652406900000|2022-05-13 01:55:00|13291.9|13281.9|13300.9|13290.9|13300.9|13290.9|13278.9|13268.9|4947
1652407200000|2022-05-13 02:00:00|13299.9|13289.9|13321.9|13311.9|13332.9|13322.9|13299.9|13289.9|6526
1652407500000|2022-05-13 02:05:00|13322.9|13312.9|13300.9|13290.9|13326.9|13316.9|13292.9|13282.9|5186
1652407800000|2022-05-13 02:10:00|13303.9|13293.9|13282.9|13272.9|13307.9|13297.9|13272.9|13262.9|3268
1652408100000|2022-05-13 02:15:00|13281.9|13271.9|13282.9|13272.9|13293.9|13283.9|13268.9|13258.9|3980
1652408400000|2022-05-13 02:20:00|13283.9|13273.9|13253.9|13243.9|13284.9|13274.9|13249.9|13239.9|2914
1652408700000|2022-05-13 02:25:00|13252.9|13242.9|13250.9|13240.9|13257.9|13247.9|13240.9|13230.9|1769
1652409000000|2022-05-13 02:30:00|13251.9|13241.9|13261.9|13251.9|13263.9|13253.9|13242.9|13232.9|2194
1652409300000|2022-05-13 02:35:00|13262.9|13252.9|13202.9|13192.9|13262.9|13252.9|13201.9|13191.9|3128
1652409600000|2022-05-13 02:40:00|13203.9|13193.9|13203.9|13193.9|13206.9|13196.9|13187.9|13177.9|2404
1652409900000|2022-05-13 02:45:00|13201.9|13191.9|13192.9|13182.9|13203.9|13193.9|13177.9|13167.9|1930
1652410200000|2022-05-13 02:50:00|13193.9|13183.9|13191.9|13181.9|13201.9|13191.9|13176.9|13166.9|2135
1652410500000|2022-05-13 02:55:00|13188.9|13178.9|13191.9|13181.9|13193.9|13183.9|13174.9|13164.9|2341
1652410800000|2022-05-13 03:00:00|13190.9|13180.9|13175.9|13165.9|13199.9|13189.9|13165.9|13155.9|1919
1652411100000|2022-05-13 03:05:00|13174.9|13164.9|13207.9|13197.9|13218.9|13208.9|13171.9|13161.9|2409
1652411400000|2022-05-13 03:10:00|13205.9|13195.9|13188.9|13178.9|13205.9|13195.9|13180.9|13170.9|1164
1652411700000|2022-05-13 03:15:00|13189.9|13179.9|13216.9|13206.9|13216.9|13206.9|13185.9|13175.9|1538
1652412000000|2022-05-13 03:20:00|13217.9|13207.9|13231.9|13221.9|13233.9|13223.9|13202.9|13192.9|2486
1652412300000|2022-05-13 03:25:00|13233.9|13223.9|13224.9|13214.9|13247.9|13237.9|13224.9|13214.9|2370
1652412600000|2022-05-13 03:30:00|13227.9|13217.9|13234.9|13224.9|13238.9|13228.9|13226.9|13216.9|407
1652412900000|2022-05-13 03:35:00|13236.9|13226.9|13245.9|13235.9|13245.9|13235.9|13234.9|13224.9|525
1652413200000|2022-05-13 03:40:00|13244.9|13234.9|13233.9|13223.9|13245.9|13235.9|13233.9|13223.9|321
1652413500000|2022-05-13 03:45:00|13234.9|13224.9|13232.9|13222.9|13238.9|13228.9|13232.9|13222.9|287
1652413800000|2022-05-13 03:50:00|13233.9|13223.9|13220.9|13210.9|13233.9|13223.9|13217.9|13207.9|879
1652414100000|2022-05-13 03:55:00|13219.9|13209.9|13220.9|13210.9|13223.9|13213.9|13217.9|13207.9|245
1652414400000|2022-05-13 04:00:00|13219.9|13209.9|13217.9|13207.9|13222.9|13212.9|13213.9|13203.9|260
1652414700000|2022-05-13 04:05:00|13216.9|13206.9|13215.9|13205.9|13216.9|13206.9|13211.9|13201.9|216
1652415000000|2022-05-13 04:10:00|13214.9|13204.9|13204.9|13194.9|13214.9|13204.9|13204.9|13194.9|647
1652415300000|2022-05-13 04:15:00|13207.9|13197.9|13205.9|13195.9|13210.9|13200.9|13205.9|13195.9|163
1652415600000|2022-05-13 04:20:00|13206.9|13196.9|13211.9|13201.9|13212.9|13202.9|13204.9|13194.9|889
1652415900000|2022-05-13 04:25:00|13210.9|13200.9|13209.9|13199.9|13210.9|13200.9|13204.9|13194.9|146
1652416200000|2022-05-13 04:30:00|13208.9|13198.9|13209.9|13199.9|13209.9|13199.9|13206.9|13196.9|108
1652416500000|2022-05-13 04:35:00|13208.9|13198.9|13209.9|13199.9|13210.9|13200.9|13204.9|13194.9|242
1652416800000|2022-05-13 04:40:00|13208.9|13198.9|13205.9|13195.9|13209.9|13199.9|13203.9|13193.9|161
1652417100000|2022-05-13 04:45:00|13203.9|13193.9|13205.9|13195.9|13208.9|13198.9|13200.9|13190.9|347
1652417400000|2022-05-13 04:50:00|13207.9|13197.9|13210.9|13200.9|13210.9|13200.9|13203.9|13193.9|220
1652417700000|2022-05-13 04:55:00|13211.9|13201.9|13210.9|13200.9|13211.9|13201.9|13205.9|13195.9|407
1652418000000|2022-05-13 05:00:00|13211.9|13201.9|13207.9|13197.9|13229.9|13219.9|13197.9|13187.9|4290
1652418300000|2022-05-13 05:05:00|13208.9|13198.9|13227.9|13217.9|13232.9|13222.9|13193.9|13183.9|2522
1652418600000|2022-05-13 05:10:00|13228.9|13218.9|13219.9|13209.9|13244.9|13234.9|13218.9|13208.9|2375
1652418900000|2022-05-13 05:15:00|13220.9|13210.9|13222.9|13212.9|13231.9|13221.9|13209.9|13199.9|1962
1652419200000|2022-05-13 05:20:00|13221.9|13211.9|13212.9|13202.9|13229.9|13219.9|13212.9|13202.9|2325
1652419500000|2022-05-13 05:25:00|13213.9|13203.9|13183.9|13173.9|13213.9|13203.9|13183.9|13173.9|3341
1652419800000|2022-05-13 05:30:00|13184.9|13174.9|13189.9|13179.9|13194.9|13184.9|13172.9|13162.9|3969
1652420100000|2022-05-13 05:35:00|13190.9|13180.9|13200.9|13190.9|13208.9|13198.9|13189.9|13179.9|2627
1652420400000|2022-05-13 05:40:00|13201.9|13191.9|13224.9|13214.9|13231.9|13221.9|13199.9|13189.9|2677
1652420700000|2022-05-13 05:45:00|13225.9|13215.9|13240.9|13230.9|13243.9|13233.9|13219.9|13209.9|2600
1652421000000|2022-05-13 05:50:00|13242.9|13232.9|13232.9|13222.9|13243.9|13233.9|13223.9|13213.9|1919
1652421300000|2022-05-13 05:55:00|13231.9|13221.9|13247.9|13237.9|13252.9|13242.9|13231.9|13221.9|3545
1652421600000|2022-05-13 06:00:00|13246.9|13236.9|13251.9|13241.9|13283.9|13273.9|13246.9|13236.9|6824
1652421900000|2022-05-13 06:05:00|13252.9|13242.9|13278.9|13268.9|13283.9|13273.9|13250.9|13240.9|4205
1652422200000|2022-05-13 06:10:00|13277.9|13267.9|13265.9|13255.9|13280.9|13270.9|13259.9|13249.9|2657
1652422500000|2022-05-13 06:15:00|13263.9|13253.9|13245.9|13235.9|13264.9|13254.9|13240.9|13230.9|2254
1652422800000|2022-05-13 06:20:00|13246.9|13236.9|13254.9|13244.9|13259.9|13249.9|13238.9|13228.9|1939
1652423100000|2022-05-13 06:25:00|13255.9|13245.9|13254.9|13244.9|13267.9|13257.9|13250.9|13240.9|2570
1652423400000|2022-05-13 06:30:00|13256.9|13246.9|13252.9|13242.9|13269.9|13259.9|13247.9|13237.9|2902
1652423700000|2022-05-13 06:35:00|13251.9|13241.9|13264.9|13254.9|13265.9|13255.9|13243.9|13233.9|2818
1652424000000|2022-05-13 06:40:00|13263.9|13253.9|13272.9|13262.9|13273.9|13263.9|13256.9|13246.9|2773
1652424300000|2022-05-13 06:45:00|13271.9|13261.9|13273.9|13263.9|13277.9|13267.9|13266.9|13256.9|3674
1652424600000|2022-05-13 06:50:00|13272.9|13262.9|13268.9|13258.9|13276.9|13266.9|13266.9|13256.9|3690
1652424900000|2022-05-13 06:55:00|13267.9|13257.9|13276.9|13266.9|13278.9|13268.9|13265.9|13255.9|3712
1652425200000|2022-05-13 07:00:00|13277.9|13265.9|13260.9|13249.9|13277.9|13266.9|13257.9|13246.9|1491
1652425500000|2022-05-13 07:05:00|13259.9|13248.9|13257.9|13246.9|13262.9|13250.9|13256.9|13244.9|621
1652425800000|2022-05-13 07:10:00|13258.9|13245.9|13256.9|13245.9|13263.9|13252.9|13255.9|13244.9|740
1652426100000|2022-05-13 07:15:00|13257.9|13246.9|13260.9|13249.9|13262.9|13251.9|13255.9|13243.9|455
1652426400000|2022-05-13 07:20:00|13261.9|13250.9|13266.9|13254.9|13269.9|13258.9|13260.9|13248.9|314
1652426700000|2022-05-13 07:25:00|13267.9|13255.9|13281.9|13269.9|13281.9|13269.9|13258.9|13246.9|609
1652427000000|2022-05-13 07:30:00|13280.9|13268.9|13283.9|13271.9|13284.9|13273.9|13271.9|13260.9|1202
1652427300000|2022-05-13 07:35:00|13284.9|13272.9|13282.9|13271.9|13285.9|13274.9|13278.9|13267.9|476
1652427600000|2022-05-13 07:40:00|13281.9|13270.9|13276.9|13264.9|13282.9|13271.9|13273.9|13262.9|271
1652427900000|2022-05-13 07:45:00|13277.9|13265.9|13273.9|13262.9|13279.9|13267.9|13272.9|13260.9|437
1652428200000|2022-05-13 07:50:00|13272.9|13260.9|13276.9|13264.9|13278.9|13267.9|13271.9|13259.9|569
1652428500000|2022-05-13 07:55:00|13275.9|13265.9|13264.9|13252.9|13275.9|13265.9|13261.9|13250.9|763
1652428800000|2022-05-13 08:00:00|13263.9|13251.9|13269.9|13258.9|13271.9|13259.9|13260.9|13249.9|447
1652429100000|2022-05-13 08:05:00|13270.9|13257.9|13265.9|13253.9|13274.9|13262.9|13261.9|13250.9|659
1652429400000|2022-05-13 08:10:00|13264.9|13254.9|13267.9|13255.9|13268.9|13256.9|13262.9|13251.9|394
1652429700000|2022-05-13 08:15:00|13266.9|13254.9|13273.9|13261.9|13274.9|13262.9|13263.9|13252.9|417
1652430000000|2022-05-13 08:20:00|13272.9|13262.9|13283.9|13272.9|13284.9|13272.9|13272.9|13262.9|986
1652430300000|2022-05-13 08:25:00|13284.9|13271.9|13263.9|13251.9|13284.9|13272.9|13262.9|13250.9|1518
1652430600000|2022-05-13 08:30:00|13270.5|13246.5|13267.7|13243.7|13272|13248|13259.6|13235.6|5
1652430900000|2022-05-13 08:35:00|13268.3|13244.3|13260.7|13236.7|13268.5|13244.5|13259.3|13235.3|323
1652431200000|2022-05-13 08:40:00|13260.1|13236.1|13255.9|13231.9|13262.8|13238.8|13252.3|13228.3|0
1652431500000|2022-05-13 08:45:00|13255.3|13231.3|13246.6|13222.6|13256.5|13232.5|13246.3|13222.3|0
1652431800000|2022-05-13 08:50:00|13246|13222|13255.5|13231.5|13255.5|13231.5|13242.2|13218.2|0
1652432100000|2022-05-13 08:55:00|13255.1|13231.1|13257.1|13233.1|13257.7|13233.7|13251.4|13227.4|0
1652432400000|2022-05-13 09:00:00|13257.4|13233.4|13257.9|13245.9|13261.9|13248.9|13243.9|13231.9|893
1652432700000|2022-05-13 09:05:00|13258.9|13246.9|13265.9|13254.9|13265.9|13254.9|13257.9|13245.9|108
1652433000000|2022-05-13 09:10:00|13264.9|13252.9|13257.9|13245.9|13265.9|13253.9|13255.9|13243.9|180
1652433300000|2022-05-13 09:15:00|13256.9|13244.9|13248.9|13236.9|13256.9|13244.9|13245.9|13233.9|474
1652433600000|2022-05-13 09:20:00|13249.9|13238.9|13244.9|13232.9|13250.9|13239.9|13243.9|13232.9|168
1652433900000|2022-05-13 09:25:00|13243.9|13230.9|13240.9|13228.9|13245.9|13234.9|13232.9|13220.9|623
1652434200000|2022-05-13 09:30:00|13241.9|13229.9|13234.9|13223.9|13243.9|13231.9|13230.9|13219.9|188
1652434500000|2022-05-13 09:35:00|13233.9|13222.9|13231.9|13220.9|13234.9|13223.9|13231.9|13219.9|168
1652434800000|2022-05-13 09:40:00|13232.9|13221.9|13232.9|13221.9|13233.9|13222.9|13231.9|13219.9|121
1652435100000|2022-05-13 09:45:00|13233.9|13222.9|13234.9|13223.9|13235.9|13224.9|13230.9|13219.9|185
1652435400000|2022-05-13 09:50:00|13233.9|13222.9|13229.9|13218.9|13235.9|13223.9|13229.9|13218.9|143
1652435700000|2022-05-13 09:55:00|13228.9|13217.9|13234.9|13223.9|13235.9|13223.9|13227.9|13215.9|113
1652436000000|2022-05-13 10:00:00|13235.9|13225.9|13239.9|13228.9|13239.9|13228.9|13234.9|13224.9|64
1652436300000|2022-05-13 10:05:00|13240.9|13227.9|13237.9|13225.9|13240.9|13228.9|13236.9|13225.9|119
1652436600000|2022-05-13 10:10:00|13236.9|13226.9|13242.9|13231.9|13243.9|13231.9|13236.9|13225.9|96
1652436900000|2022-05-13 10:15:00|13241.9|13230.9|13239.9|13228.9|13242.9|13231.9|13239.9|13228.9|32
1652437200000|2022-05-13 10:20:00|13240.9|13229.9|13245.9|13234.9|13245.9|13234.9|13239.9|13227.9|178
1652437500000|2022-05-13 10:25:00|13244.9|13233.9|13248.9|13237.9|13250.9|13239.9|13244.9|13233.9|261
1652437800000|2022-05-13 10:30:00|13247.9|13236.9|13249.9|13237.9|13249.9|13238.9|13243.9|13231.9|176
1652438100000|2022-05-13 10:35:00|13250.9|13238.9|13252.9|13241.9|13253.9|13242.9|13250.9|13238.9|120
1652438400000|2022-05-13 10:40:00|13251.9|13240.9|13249.9|13237.9|13251.9|13241.9|13248.9|13237.9|46
1652438700000|2022-05-13 10:45:00|13250.9|13238.9|13249.9|13237.9|13251.9|13239.9|13247.9|13236.9|118
1652439000000|2022-05-13 10:50:00|13250.9|13238.9|13254.9|13243.9|13254.9|13243.9|13249.9|13237.9|110
1652439300000|2022-05-13 10:55:00|13255.9|13244.9|13253.9|13241.9|13258.9|13247.9|13252.9|13240.9|111
1652439600000|2022-05-13 11:00:00|13254.9|13242.9|13254.9|13242.9|13256.9|13244.9|13251.9|13239.9|27
1652439900000|2022-05-13 11:05:00|13253.9|13241.9|13255.9|13243.9|13255.9|13244.9|13252.9|13241.9|32
1652440200000|2022-05-13 11:10:00|13254.9|13242.9|13256.9|13244.9|13256.9|13244.9|13253.9|13241.9|142
1652440500000|2022-05-13 11:15:00|13255.9|13243.9|13253.9|13241.9|13256.9|13245.9|13252.9|13240.9|112
1652440800000|2022-05-13 11:20:00|13254.9|13242.9|13252.9|13240.9|13254.9|13242.9|13252.9|13240.9|1
1652441100000|2022-05-13 11:25:00|13251.9|13241.9|13249.9|13237.9|13252.9|13241.9|13248.9|13236.9|32
1652441400000|2022-05-13 11:30:00|13248.9|13238.9|13254.9|13243.9|13254.9|13243.9|13247.9|13236.9|48
1652441700000|2022-05-13 11:35:00|13253.9|13242.9|13255.9|13243.9|13256.9|13245.9|13253.9|13242.9|72
1652442000000|2022-05-13 11:40:00|13254.9|13242.9|13256.9|13244.9|13257.9|13246.9|13253.9|13242.9|48
1652442300000|2022-05-13 11:45:00|13255.9|13243.9|13259.9|13248.9|13260.9|13249.9|13253.9|13242.9|103
1652442600000|2022-05-13 11:50:00|13258.9|13247.9|13258.9|13246.9|13261.9|13250.9|13256.9|13244.9|88
1652442900000|2022-05-13 11:55:00|13257.9|13248.9|13267.9|13256.9|13271.9|13260.9|13257.9|13247.9|287
1652443200000|2022-05-13 12:00:00|13268.9|13255.9|13263.9|13252.9|13270.9|13258.9|13262.9|13251.9|95
1652443500000|2022-05-13 12:05:00|13262.9|13251.9|13261.9|13250.9|13263.9|13251.9|13257.9|13246.9|29
1652443800000|2022-05-13 12:10:00|13260.9|13249.9|13261.9|13250.9|13263.9|13252.9|13259.9|13248.9|39
1652444100000|2022-05-13 12:15:00|13262.9|13249.9|13264.9|13252.9|13267.9|13255.9|13260.9|13249.9|38
1652444400000|2022-05-13 12:20:00|13263.9|13251.9|13259.9|13248.9|13265.9|13254.9|13257.9|13246.9|39
1652444700000|2022-05-13 12:25:00|13258.9|13247.9|13258.9|13246.9|13258.9|13247.9|13255.9|13244.9|27
1652445000000|2022-05-13 12:30:00|13259.9|13247.9|13259.9|13247.9|13262.9|13250.9|13256.9|13245.9|146
1652445300000|2022-05-13 12:35:00|13258.9|13248.9|13259.9|13248.9|13261.9|13250.9|13256.9|13245.9|114
1652445600000|2022-05-13 12:40:00|13260.9|13249.9|13254.9|13243.9|13261.9|13250.9|13253.9|13242.9|52
1652445900000|2022-05-13 12:45:00|13255.9|13244.9|13255.9|13244.9|13257.9|13246.9|13253.9|13242.9|86
1652446200000|2022-05-13 12:50:00|13254.9|13243.9|13256.9|13245.9|13258.9|13247.9|13254.9|13242.9|110
1652446500000|2022-05-13 12:55:00|13257.9|13244.9|13254.9|13243.9|13257.9|13246.9|13254.9|13242.9|130
1652446800000|2022-05-13 13:00:00|13255.9|13244.9|13246.9|13235.9|13255.9|13244.9|13246.9|13235.9|162
1652447100000|2022-05-13 13:05:00|13247.9|13236.9|13240.9|13229.9|13248.9|13237.9|13238.9|13227.9|273
1652447400000|2022-05-13 13:10:00|13239.9|13228.9|13236.9|13225.9|13240.9|13229.9|13234.9|13223.9|94
1652447700000|2022-05-13 13:15:00|13235.9|13224.9|13228.9|13217.9|13235.9|13224.9|13228.9|13217.9|307
1652448000000|2022-05-13 13:20:00|13229.9|13218.9|13225.9|13214.9|13233.9|13222.9|13225.9|13214.9|177
1652448300000|2022-05-13 13:25:00|13226.9|13215.9|13222.9|13211.9|13227.9|13216.9|13221.9|13210.9|357
1652448600000|2022-05-13 13:30:00|13223.9|13210.9|13253.9|13242.9|13268.9|13257.9|13220.9|13209.9|1244
1652448900000|2022-05-13 13:35:00|13254.9|13243.9|13256.9|13244.9|13262.9|13251.9|13241.9|13229.9|895
1652449200000|2022-05-13 13:40:00|13253.9|13242.9|13257.9|13246.9|13270.9|13258.9|13248.9|13236.9|578
1652449500000|2022-05-13 13:45:00|13258.9|13247.9|13256.9|13244.9|13260.9|13248.9|13249.9|13238.9|314
1652449800000|2022-05-13 13:50:00|13257.9|13245.9|13295.9|13284.9|13301.9|13290.9|13255.9|13243.9|1506
1652450100000|2022-05-13 13:55:00|13294.9|13283.9|13283.9|13272.9|13296.9|13285.9|13275.9|13264.9|525
1652450400000|2022-05-13 14:00:00|13286.9|13274.9|13294.9|13283.9|13299.9|13288.9|13284.9|13273.9|730
1652450700000|2022-05-13 14:05:00|13295.9|13284.9|13294.9|13283.9|13298.9|13287.9|13289.9|13278.9|552
1652451000000|2022-05-13 14:10:00|13295.9|13284.9|13294.9|13283.9|13303.9|13291.9|13285.9|13274.9|606
1652451300000|2022-05-13 14:15:00|13295.9|13284.9|13300.9|13289.9|13300.9|13289.9|13288.9|13276.9|514
1652451600000|2022-05-13 14:20:00|13301.9|13290.9|13311.9|13300.9|13316.9|13304.9|13297.9|13286.9|431
1652451900000|2022-05-13 14:25:00|13310.9|13299.9|13308.9|13297.9|13316.9|13304.9|13308.9|13297.9|296
1652452200000|2022-05-13 14:30:00|13309.9|13296.9|13318.9|13307.9|13318.9|13307.9|13308.9|13296.9|276
1652452500000|2022-05-13 14:35:00|13317.9|13306.9|13319.9|13308.9|13323.9|13312.9|13314.9|13303.9|453
1652452800000|2022-05-13 14:40:00|13320.9|13309.9|13312.9|13300.9|13323.9|13311.9|13311.9|13300.9|612
1652453100000|2022-05-13 14:45:00|13311.9|13299.9|13310.9|13299.9|13312.9|13300.9|13303.9|13291.9|665
1652453400000|2022-05-13 14:50:00|13309.9|13298.9|13319.9|13308.9|13319.9|13308.9|13309.9|13297.9|333
1652453700000|2022-05-13 14:55:00|13318.9|13307.9|13314.9|13302.9|13319.9|13308.9|13313.9|13302.9|201
1652454000000|2022-05-13 15:00:00|13313.9|13301.9|13304.9|13293.9|13314.9|13303.9|13301.9|13290.9|238
1652454300000|2022-05-13 15:05:00|13303.9|13292.9|13308.9|13297.9|13309.9|13298.9|13303.9|13291.9|199
1652454600000|2022-05-13 15:10:00|13307.9|13296.9|13305.9|13294.9|13310.9|13299.9|13305.9|13294.9|116
1652454900000|2022-05-13 15:15:00|13306.9|13295.9|13302.9|13291.9|13306.9|13295.9|13295.9|13283.9|332
1652455200000|2022-05-13 15:20:00|13303.9|13290.9|13308.9|13297.9|13310.9|13299.9|13301.9|13290.9|132
1652455500000|2022-05-13 15:25:00|13307.9|13296.9|13315.9|13304.9|13317.9|13306.9|13306.9|13295.9|169
1652455800000|2022-05-13 15:30:00|13316.9|13305.9|13308.9|13296.9|13316.9|13305.9|13306.9|13295.9|225
1652456100000|2022-05-13 15:35:00|13307.9|13297.9|13310.9|13298.9|13311.9|13300.9|13303.9|13292.9|333
1652456400000|2022-05-13 15:40:00|13309.9|13297.9|13304.9|13293.9|13310.9|13297.9|13299.9|13288.9|183
1652456700000|2022-05-13 15:45:00|13305.9|13294.9|13305.9|13294.9|13306.9|13295.9|13301.9|13290.9|128
1652457000000|2022-05-13 15:50:00|13306.9|13295.9|13313.9|13301.9|13313.9|13301.9|13304.9|13292.9|216
1652457300000|2022-05-13 15:55:00|13312.9|13302.9|13311.9|13300.9|13313.9|13302.9|13309.9|13297.9|100
1652457600000|2022-05-13 16:00:00|13312.9|13301.9|13316.9|13304.9|13316.9|13305.9|13309.9|13297.9|147
1652457900000|2022-05-13 16:05:00|13315.9|13305.9|13318.9|13307.9|13320.9|13309.9|13315.9|13303.9|202
1652458200000|2022-05-13 16:10:00|13319.9|13308.9|13320.9|13309.9|13322.9|13311.9|13317.9|13306.9|123
1652458500000|2022-05-13 16:15:00|13319.9|13308.9|13317.9|13306.9|13321.9|13310.9|13317.9|13306.9|180
1652458800000|2022-05-13 16:20:00|13316.9|13305.9|13313.9|13302.9|13317.9|13306.9|13312.9|13301.9|208
1652459100000|2022-05-13 16:25:00|13312.9|13301.9|13313.9|13302.9|13315.9|13304.9|13309.9|13298.9|84
1652459400000|2022-05-13 16:30:00|13314.9|13303.9|13316.9|13304.9|13317.9|13306.9|13314.9|13303.9|53
1652459700000|2022-05-13 16:35:00|13315.9|13303.9|13316.9|13305.9|13316.9|13305.9|13314.9|13303.9|97
1652460000000|2022-05-13 16:40:00|13317.9|13306.9|13317.9|13306.9|13320.9|13309.9|13316.9|13305.9|157
1652460300000|2022-05-13 16:45:00|13316.9|13305.9|13314.9|13302.9|13319.9|13308.9|13313.9|13302.9|146
1652460600000|2022-05-13 16:50:00|13313.9|13301.9|13309.9|13297.9|13313.9|13302.9|13303.9|13292.9|196
1652460900000|2022-05-13 16:55:00|13310.9|13298.9|13313.9|13302.9|13314.9|13303.9|13310.9|13298.9|117
1652461200000|2022-05-13 17:00:00|13314.9|13303.9|13315.9|13303.9|13316.9|13305.9|13308.9|13297.9|152
1652461500000|2022-05-13 17:05:00|13314.9|13302.9|13314.9|13302.9|13315.9|13303.9|13307.9|13295.9|105
1652461800000|2022-05-13 17:10:00|13313.9|13301.9|13321.9|13309.9|13322.9|13311.9|13311.9|13300.9|273
1652462100000|2022-05-13 17:15:00|13320.9|13308.9|13309.9|13297.9|13324.9|13312.9|13309.9|13297.9|376
1652462400000|2022-05-13 17:20:00|13310.9|13298.9|13314.9|13303.9|13314.9|13303.9|13304.9|13293.9|272
1652462700000|2022-05-13 17:25:00|13313.9|13302.9|13309.9|13298.9|13316.9|13305.9|13305.9|13294.9|132
1652463000000|2022-05-13 17:30:00|13310.9|13299.9|13313.9|13302.9|13313.9|13302.9|13306.9|13295.9|89
1652463300000|2022-05-13 17:35:00|13312.9|13301.9|13309.9|13298.9|13316.9|13305.9|13309.9|13298.9|299
1652463600000|2022-05-13 17:40:00|13308.9|13297.9|13303.9|13292.9|13308.9|13297.9|13303.9|13291.9|126
1652463900000|2022-05-13 17:45:00|13304.9|13291.9|13305.9|13294.9|13305.9|13294.9|13299.9|13288.9|95
1652464200000|2022-05-13 17:50:00|13304.9|13293.9|13297.9|13285.9|13305.9|13294.9|13296.9|13285.9|57
1652464500000|2022-05-13 17:55:00|13296.9|13284.9|13285.9|13274.9|13296.9|13285.9|13285.9|13273.9|296
1652464800000|2022-05-13 18:00:00|13286.9|13275.9|13271.9|13260.9|13286.9|13275.9|13267.9|13256.9|339
1652465100000|2022-05-13 18:05:00|13270.9|13259.9|13274.9|13263.9|13276.9|13265.9|13265.9|13253.9|174
1652465400000|2022-05-13 18:10:00|13275.9|13264.9|13274.9|13262.9|13283.9|13271.9|13273.9|13262.9|113
1652465700000|2022-05-13 18:15:00|13275.9|13263.9|13281.9|13270.9|13281.9|13270.9|13271.9|13260.9|80
1652466000000|2022-05-13 18:20:00|13282.9|13269.9|13276.9|13264.9|13282.9|13270.9|13270.9|13259.9|120
1652466300000|2022-05-13 18:25:00|13277.9|13265.9|13273.9|13261.9|13278.9|13267.9|13269.9|13257.9|162
1652466600000|2022-05-13 18:30:00|13272.9|13262.9|13278.9|13266.9|13287.9|13276.9|13272.9|13261.9|253
1652466900000|2022-05-13 18:35:00|13277.9|13267.9|13280.9|13268.9|13281.9|13269.9|13273.9|13262.9|157
1652467200000|2022-05-13 18:40:00|13281.9|13269.9|13285.9|13275.9|13286.9|13275.9|13276.9|13265.9|170
1652467500000|2022-05-13 18:45:00|13286.4|13276.4|13285.9|13275.9|13288.4|13278.4|13280.4|13270.4|88
1652467800000|2022-05-13 18:50:00|13285.4|13275.4|13302.9|13292.9|13303.4|13293.4|13283.9|13273.9|195
1652468100000|2022-05-13 18:55:00|13304.4|13294.4|13303.9|13293.9|13304.4|13294.4|13299.4|13289.4|191
1652468400000|2022-05-13 19:00:00|13304.4|13294.4|13301.9|13291.9|13309.4|13299.4|13300.4|13290.4|134
1652468700000|2022-05-13 19:05:00|13302.4|13292.4|13312.4|13302.4|13312.4|13302.4|13302.4|13292.4|184
1652469000000|2022-05-13 19:10:00|13311.9|13301.9|13315.9|13305.9|13316.4|13306.4|13308.9|13298.9|137
1652469300000|2022-05-13 19:15:00|13315.4|13305.4|13313.4|13303.4|13315.9|13305.9|13310.4|13300.4|79
1652469600000|2022-05-13 19:20:00|13313.9|13303.9|13313.9|13303.9|13315.4|13305.4|13308.4|13298.4|122
1652469900000|2022-05-13 19:25:00|13313.4|13303.4|13319.4|13309.4|13320.9|13310.9|13313.4|13303.4|172
1652470200000|2022-05-13 19:30:00|13320.9|13310.9|13307.4|13297.4|13322.4|13312.4|13305.9|13295.9|244
1652470500000|2022-05-13 19:35:00|13306.9|13296.9|13312.4|13302.4|13316.4|13306.4|13303.4|13293.4|225
1652470800000|2022-05-13 19:40:00|13313.4|13303.4|13316.9|13306.9|13319.4|13309.4|13311.9|13301.9|130
1652471100000|2022-05-13 19:45:00|13317.4|13307.4|13316.9|13306.9|13318.9|13308.9|13311.4|13301.4|186
1652471400000|2022-05-13 19:50:00|13318.9|13308.9|13317.9|13307.9|13318.9|13308.9|13308.4|13298.4|305
1652471700000|2022-05-13 19:55:00|13317.4|13307.4|13323.4|13313.4|13323.4|13313.4|13315.4|13305.4|221
1652472000000|2022-05-13 20:00:00|13322.9|13312.9|13315.9|13305.9|13322.9|13312.9|13314.4|13304.4|93
1652472300000|2022-05-13 20:05:00|13316.4|13306.4|13315.4|13305.4|13316.4|13306.4|13314.9|13304.9|6
1652472600000|2022-05-13 20:10:00|13314.9|13304.9|13314.4|13304.4|13315.4|13305.4|13313.9|13303.9|6
1652472900000|2022-05-13 20:15:00|13315.4|13305.4|13316.9|13306.9|13320.4|13310.4|13315.4|13305.4|70
1652473200000|2022-05-13 20:20:00|13316.4|13306.4|13322.9|13312.9|13323.9|13313.9|13316.4|13306.4|126
1652473500000|2022-05-13 20:25:00|13322.4|13312.4|13323.9|13313.9|13323.9|13313.9|13318.9|13308.9|70
1652473800000|2022-05-13 20:30:00|13322.9|13312.9|13326.4|13316.4|13327.4|13317.4|13322.9|13312.9|253
1652474100000|2022-05-13 20:35:00|13326.9|13316.9|13325.9|13315.9|13327.4|13317.4|13325.9|13315.9|33
1652474400000|2022-05-13 20:40:00|13325.4|13315.4|13325.9|13315.9|13325.9|13315.9|13325.4|13315.4|23
1652474700000|2022-05-13 20:45:00|13326.4|13316.4|13328.9|13318.9|13328.9|13318.9|13324.9|13314.9|123
1652475000000|2022-05-13 20:50:00|13329.4|13319.4|13321.9|13311.9|13329.4|13319.4|13321.9|13311.9|57
1652475300000|2022-05-13 20:55:00|13321.4|13311.4|13316.9|13306.9|13329.4|13319.4|13316.9|13306.9|157
1652652000000|2022-05-15 22:00:00|13341.9|13317.9|13378.5|13354.5|13378.5|13354.5|13341.2|13317.2|0
1652652300000|2022-05-15 22:05:00|13378.6|13354.6|13381.1|13357.1|13387.4|13363.4|13372.2|13348.2|0
1652652600000|2022-05-15 22:10:00|13381.7|13357.7|13393.5|13369.5|13397|13373|13380.8|13356.8|0
1652652900000|2022-05-15 22:15:00|13393.3|13369.3|13387.6|13363.6|13395.2|13371.2|13386.6|13362.6|0
1652653200000|2022-05-15 22:20:00|13387.9|13363.9|13390.1|13366.1|13391.1|13367.1|13381.8|13357.8|0
1652653500000|2022-05-15 22:25:00|13389.8|13365.8|13385.5|13361.5|13389.8|13365.8|13382.5|13358.5|0
1652653800000|2022-05-15 22:30:00|13385.8|13361.8|13379.9|13355.9|13385.9|13361.9|13376.5|13352.5|0
1652654100000|2022-05-15 22:35:00|13379.6|13355.6|13380.5|13356.5|13381.9|13357.9|13377.9|13353.9|0
1652654400000|2022-05-15 22:40:00|13380.8|13356.8|13383.2|13359.2|13384.5|13360.5|13375.2|13351.2|0
1652654700000|2022-05-15 22:45:00|13382.9|13358.9|13388.9|13364.9|13393.9|13369.9|13382.6|13358.6|0
1652655000000|2022-05-15 22:50:00|13388.6|13364.6|13394|13370|13397.3|13373.3|13386.3|13362.3|0
1652655300000|2022-05-15 22:55:00|13394.3|13370.3|13389.5|13365.5|13394.3|13370.3|13385.7|13361.7|0
1652655600000|2022-05-15 23:00:00|13389.8|13365.8|13388.3|13364.3|13391.3|13367.3|13385.9|13361.9|0
1652655900000|2022-05-15 23:05:00|13388.6|13364.6|13377|13353|13390.6|13366.6|13375|13351|0
1652656200000|2022-05-15 23:10:00|13377.6|13353.6|13379.8|13355.8|13382.4|13358.4|13376.3|13352.3|0
1652656500000|2022-05-15 23:15:00|13380.4|13356.4|13382.3|13358.3|13386.3|13362.3|13376.3|13352.3|0
1652656800000|2022-05-15 23:20:00|13382|13358|13384.9|13360.9|13385.6|13361.6|13379|13355|0
1652657100000|2022-05-15 23:25:00|13384.6|13360.6|13374.5|13350.5|13385.6|13361.6|13373.5|13349.5|0
1652657400000|2022-05-15 23:30:00|13375.7|13351.7|13387.8|13363.8|13390.4|13366.4|13374.5|13350.5|0
1652657700000|2022-05-15 23:35:00|13388.4|13364.4|13384.4|13360.4|13389.7|13365.7|13383.8|13359.8|0
1652658000000|2022-05-15 23:40:00|13385|13361|13386.1|13362.1|13388.1|13364.1|13381.1|13357.1|0
1652658300000|2022-05-15 23:45:00|13386.3|13362.3|13390.7|13366.7|13394.7|13370.7|13386.3|13362.3|0
1652658600000|2022-05-15 23:50:00|13391.3|13367.3|13401|13377|13403.3|13379.3|13390|13366|0
1652658900000|2022-05-15 23:55:00|13400.4|13376.4|13393.7|13369.7|13401.7|13377.7|13386.9|13362.9|0
1652659200000|2022-05-16 00:00:00|13393.1|13369.1|13380.8|13356.8|13395.1|13371.1|13376.1|13352.1|0
1652659500000|2022-05-16 00:05:00|13380.5|13356.5|13374.4|13350.4|13383.8|13359.8|13369.8|13345.8|0
1652659800000|2022-05-16 00:10:00|13375|13351|13377.1|13353.1|13385.4|13361.4|13373.1|13349.1|0
1652660100000|2022-05-16 00:15:00|13376.5|13352.5|13370.5|13346.5|13376.5|13352.5|13367.3|13343.3|0
1652660400000|2022-05-16 00:20:00|13370.2|13346.2|13372.3|13348.3|13373.8|13349.8|13364.4|13340.4|0
1652660700000|2022-05-16 00:25:00|13372.9|13348.9|13375|13351|13375.6|13351.6|13370.3|13346.3|0
1652661000000|2022-05-16 00:30:00|13374.7|13350.7|13370.5|13346.5|13374.8|13350.8|13365.3|13341.3|0
1652661300000|2022-05-16 00:35:00|13370.2|13346.2|13366.8|13342.8|13373.5|13349.5|13365|13341|0
1652661600000|2022-05-16 00:40:00|13366.9|13342.9|13368.9|13344.9|13369.2|13345.2|13365|13341|0
1652661900000|2022-05-16 00:45:00|13369.5|13345.5|13368.8|13344.8|13371.8|13347.8|13366.3|13342.3|0
1652662200000|2022-05-16 00:50:00|13368.9|13344.9|13375.2|13351.2|13378.5|13354.5|13367.4|13343.4|0
1652662500000|2022-05-16 00:55:00|13375.8|13351.8|13379.3|13355.3|13382.9|13358.9|13375.8|13351.8|0
1652662800000|2022-05-16 01:00:00|13352.8|13342.8|13333.8|13323.8|13364.8|13354.8|13333.3|13323.3|3521
1652663100000|2022-05-16 01:05:00|13333.3|13323.3|13348.8|13338.8|13356.8|13346.8|13330.3|13320.3|2135
1652663400000|2022-05-16 01:10:00|13348.3|13338.3|13357.3|13347.3|13362.3|13352.3|13344.3|13334.3|1423
1652663700000|2022-05-16 01:15:00|13359.8|13349.8|13347.3|13337.3|13371.3|13361.3|13346.3|13336.3|2151
1652664000000|2022-05-16 01:20:00|13348.8|13338.8|13344.8|13334.8|13356.3|13346.3|13343.3|13333.3|1922
1652664300000|2022-05-16 01:25:00|13345.3|13335.3|13344.3|13334.3|13367.3|13357.3|13344.3|13334.3|2861
1652664600000|2022-05-16 01:30:00|13349.8|13339.8|13325.3|13315.3|13352.8|13342.8|13283.3|13273.3|17181
1652664900000|2022-05-16 01:35:00|13324.8|13314.8|13232.8|13222.8|13333.8|13323.8|13227.8|13217.8|10172
1652665200000|2022-05-16 01:40:00|13232.3|13222.3|13249.3|13239.3|13250.3|13240.3|13208.8|13198.8|8780
1652665500000|2022-05-16 01:45:00|13248.8|13238.8|13228.8|13218.8|13274.8|13264.8|13223.8|13213.8|6455
1652665800000|2022-05-16 01:50:00|13227.8|13217.8|13212.8|13202.8|13239.8|13229.8|13205.8|13195.8|4408
1652666100000|2022-05-16 01:55:00|13211.8|13201.8|13188.8|13178.8|13213.8|13203.8|13177.8|13167.8|3860
1652666400000|2022-05-16 02:00:00|13189.8|13179.8|13167.8|13157.8|13192.8|13182.8|13153.8|13143.8|5090
1652666700000|2022-05-16 02:05:00|13166.8|13156.8|13166.8|13156.8|13167.8|13157.8|13140.8|13130.8|5435
1652667000000|2022-05-16 02:10:00|13167.8|13157.8|13173.8|13163.8|13176.8|13166.8|13138.8|13128.8|4258
1652667300000|2022-05-16 02:15:00|13172.8|13162.8|13151.8|13141.8|13188.8|13178.8|13149.8|13139.8|4601
1652667600000|2022-05-16 02:20:00|13150.8|13140.8|13148.8|13138.8|13152.8|13142.8|13127.8|13117.8|4140
1652667900000|2022-05-16 02:25:00|13147.8|13137.8|13163.8|13153.8|13170.8|13160.8|13143.8|13133.8|2784
1652668200000|2022-05-16 02:30:00|13164.8|13154.8|13146.8|13136.8|13167.8|13157.8|13134.8|13124.8|3456
1652668500000|2022-05-16 02:35:00|13144.8|13134.8|13119.8|13109.8|13145.8|13135.8|13115.8|13105.8|2604
1652668800000|2022-05-16 02:40:00|13118.8|13108.8|13137.8|13127.8|13140.8|13130.8|13107.8|13097.8|2605
1652669100000|2022-05-16 02:45:00|13136.8|13126.8|13096.8|13086.8|13136.8|13126.8|13096.8|13086.8|2159
1652669400000|2022-05-16 02:50:00|13099.8|13089.8|13114.8|13104.8|13116.8|13106.8|13092.8|13082.8|1940
1652669700000|2022-05-16 02:55:00|13115.8|13105.8|13126.8|13116.8|13132.8|13122.8|13100.8|13090.8|1747
1652670000000|2022-05-16 03:00:00|13124.8|13114.8|13135.8|13125.8|13137.8|13127.8|13100.8|13090.8|2121
1652670300000|2022-05-16 03:05:00|13133.8|13123.8|13131.8|13121.8|13145.8|13135.8|13123.8|13113.8|1739
1652670600000|2022-05-16 03:10:00|13133.8|13123.8|13139.8|13129.8|13154.8|13144.8|13131.8|13121.8|1728
1652670900000|2022-05-16 03:15:00|13140.8|13130.8|13113.8|13103.8|13140.8|13130.8|13112.8|13102.8|1576
1652671200000|2022-05-16 03:20:00|13114.8|13104.8|13095.8|13085.8|13116.8|13106.8|13083.8|13073.8|3393
1652671500000|2022-05-16 03:25:00|13094.8|13084.8|13089.8|13079.8|13106.8|13096.8|13083.8|13073.8|991
1652671800000|2022-05-16 03:30:00|13091.8|13081.8|13091.8|13081.8|13097.8|13087.8|13090.8|13080.8|543
1652672100000|2022-05-16 03:35:00|13090.8|13080.8|13096.8|13086.8|13099.8|13089.8|13088.8|13078.8|418
1652672400000|2022-05-16 03:40:00|13095.8|13085.8|13099.8|13089.8|13099.8|13089.8|13090.8|13080.8|292
1652672700000|2022-05-16 03:45:00|13098.8|13088.8|13099.8|13089.8|13103.8|13093.8|13095.8|13085.8|157
1652673000000|2022-05-16 03:50:00|13100.8|13090.8|13106.8|13096.8|13106.8|13096.8|13098.8|13088.8|250
1652673300000|2022-05-16 03:55:00|13105.8|13095.8|13105.8|13095.8|13110.8|13100.8|13099.8|13089.8|717
1652673600000|2022-05-16 04:00:00|13102.8|13092.8|13102.8|13092.8|13110.8|13100.8|13098.8|13088.8|241
1652673900000|2022-05-16 04:05:00|13100.8|13090.8|13108.8|13098.8|13108.8|13098.8|13099.8|13089.8|136
1652674200000|2022-05-16 04:10:00|13107.8|13097.8|13108.8|13098.8|13108.8|13098.8|13103.8|13093.8|121
1652674500000|2022-05-16 04:15:00|13106.8|13096.8|13112.8|13102.8|13112.8|13102.8|13105.8|13095.8|163
1652674800000|2022-05-16 04:20:00|13111.8|13101.8|13115.8|13105.8|13117.8|13107.8|13110.8|13100.8|260
1652675100000|2022-05-16 04:25:00|13114.8|13104.8|13117.8|13107.8|13117.8|13107.8|13111.8|13101.8|264
1652675400000|2022-05-16 04:30:00|13115.8|13105.8|13109.8|13099.8|13116.8|13106.8|13107.8|13097.8|289
1652675700000|2022-05-16 04:35:00|13110.8|13100.8|13106.8|13096.8|13115.8|13105.8|13106.8|13096.8|457
1652676000000|2022-05-16 04:40:00|13107.8|13097.8|13100.8|13090.8|13111.8|13101.8|13100.8|13090.8|448
1652676300000|2022-05-16 04:45:00|13102.8|13092.8|13101.8|13091.8|13102.8|13092.8|13097.8|13087.8|240
1652676600000|2022-05-16 04:50:00|13100.8|13090.8|13111.8|13101.8|13111.8|13101.8|13100.8|13090.8|234
1652676900000|2022-05-16 04:55:00|13110.8|13100.8|13112.8|13102.8|13112.8|13102.8|13107.8|13097.8|286
1652677200000|2022-05-16 05:00:00|13113.8|13103.8|13085.8|13075.8|13135.8|13125.8|13080.8|13070.8|9464
1652677500000|2022-05-16 05:05:00|13083.8|13073.8|13099.8|13089.8|13102.8|13092.8|13069.8|13059.8|3705
1652677800000|2022-05-16 05:10:00|13098.8|13088.8|13105.8|13095.8|13126.8|13116.8|13095.8|13085.8|3714
1652678100000|2022-05-16 05:15:00|13104.8|13094.8|13113.8|13103.8|13119.8|13109.8|13099.8|13089.8|1967
1652678400000|2022-05-16 05:20:00|13112.8|13102.8|13112.8|13102.8|13128.8|13118.8|13104.8|13094.8|1803
1652678700000|2022-05-16 05:25:00|13113.8|13103.8|13118.8|13108.8|13126.8|13116.8|13099.8|13089.8|2087
1652679000000|2022-05-16 05:30:00|13119.8|13109.8|13137.8|13127.8|13137.8|13127.8|13103.8|13093.8|2428
1652679300000|2022-05-16 05:35:00|13136.8|13126.8|13129.8|13119.8|13147.8|13137.8|13125.8|13115.8|1810
1652679600000|2022-05-16 05:40:00|13128.8|13118.8|13128.8|13118.8|13132.8|13122.8|13117.8|13107.8|1552
1652679900000|2022-05-16 05:45:00|13127.8|13117.8|13136.8|13126.8|13140.8|13130.8|13115.8|13105.8|1725
1652680200000|2022-05-16 05:50:00|13135.8|13125.8|13128.8|13118.8|13147.8|13137.8|13120.8|13110.8|1978
1652680500000|2022-05-16 05:55:00|13127.8|13117.8|13124.8|13114.8|13134.8|13124.8|13113.8|13103.8|2417
1652680800000|2022-05-16 06:00:00|13122.8|13112.8|13097.8|13087.8|13132.8|13122.8|13094.8|13084.8|2681
1652681100000|2022-05-16 06:05:00|13096.8|13086.8|13084.8|13074.8|13110.8|13100.8|13083.8|13073.8|2207
1652681400000|2022-05-16 06:10:00|13087.8|13077.8|13111.8|13101.8|13122.8|13112.8|13080.8|13070.8|4696
1652681700000|2022-05-16 06:15:00|13112.8|13102.8|13103.8|13093.8|13115.8|13105.8|13095.8|13085.8|3542
1652682000000|2022-05-16 06:20:00|13102.8|13092.8|13095.8|13085.8|13122.8|13112.8|13092.8|13082.8|3046
1652682300000|2022-05-16 06:25:00|13094.8|13084.8|13120.8|13110.8|13123.8|13113.8|13090.8|13080.8|2516
1652682600000|2022-05-16 06:30:00|13122.8|13112.8|13141.8|13131.8|13141.8|13131.8|13108.8|13098.8|2083
1652682900000|2022-05-16 06:35:00|13142.8|13132.8|13140.8|13130.8|13142.8|13132.8|13130.8|13120.8|1147
1652683200000|2022-05-16 06:40:00|13137.8|13127.8|13118.8|13108.8|13139.8|13129.8|13109.8|13099.8|2556
1652683500000|2022-05-16 06:45:00|13117.8|13107.8|13132.8|13122.8|13134.8|13124.8|13108.8|13098.8|2135
1652683800000|2022-05-16 06:50:00|13131.8|13121.8|13132.8|13122.8|13139.8|13129.8|13126.8|13116.8|2077
1652684100000|2022-05-16 06:55:00|13133.8|13123.8|13115.8|13105.8|13135.8|13125.8|13114.8|13104.8|2771
1652684400000|2022-05-16 07:00:00|13116.8|13104.8|13128.8|13116.8|13132.8|13121.8|13116.8|13104.8|1902
1652684700000|2022-05-16 07:05:00|13127.8|13117.8|13127.8|13116.8|13131.8|13120.8|13122.8|13111.8|833
1652685000000|2022-05-16 07:10:00|13126.8|13115.8|13130.8|13118.8|13131.8|13119.8|13117.8|13105.8|735
1652685300000|2022-05-16 07:15:00|13129.8|13117.8|13123.8|13111.8|13129.8|13117.8|13120.8|13109.8|826
1652685600000|2022-05-16 07:20:00|13122.8|13110.8|13122.8|13111.8|13125.8|13113.8|13117.8|13106.8|382
1652685900000|2022-05-16 07:25:00|13123.8|13112.8|13134.8|13123.8|13136.8|13124.8|13123.8|13112.8|532
1652686200000|2022-05-16 07:30:00|13135.8|13122.8|13138.8|13126.8|13140.8|13129.8|13128.8|13116.8|409
1652686500000|2022-05-16 07:35:00|13137.8|13127.8|13131.8|13120.8|13138.8|13127.8|13129.8|13118.8|213
1652686800000|2022-05-16 07:40:00|13132.8|13121.8|13129.8|13118.8|13137.8|13126.8|13129.8|13117.8|598
1652687100000|2022-05-16 07:45:00|13130.8|13120.8|13131.8|13119.8|13134.8|13123.8|13122.8|13111.8|586
1652687400000|2022-05-16 07:50:00|13130.8|13120.8|13126.8|13114.8|13134.8|13123.8|13125.8|13114.8|239
1652687700000|2022-05-16 07:55:00|13125.8|13115.8|13118.8|13106.8|13127.8|13116.8|13118.8|13106.8|637
1652688000000|2022-05-16 08:00:00|13119.8|13107.8|13120.8|13109.8|13127.8|13116.8|13117.8|13106.8|651
1652688300000|2022-05-16 08:05:00|13121.8|13110.8|13133.8|13122.8|13134.8|13122.8|13118.8|13107.8|743
1652688600000|2022-05-16 08:10:00|13132.8|13121.8|13126.8|13115.8|13135.8|13123.8|13123.8|13111.8|896
1652688900000|2022-05-16 08:15:00|13127.8|13116.8|13128.8|13117.8|13131.8|13120.8|13124.8|13113.8|1238
1652689200000|2022-05-16 08:20:00|13129.8|13116.8|13130.8|13118.8|13132.8|13120.8|13126.8|13115.8|906
1652689500000|2022-05-16 08:25:00|13131.8|13119.8|13138.8|13125.8|13138.8|13127.8|13125.8|13113.8|1039
1652689800000|2022-05-16 08:30:00|13138.1|13114.1|13144.2|13120.2|13149.5|13125.5|13134.8|13110.8|0
1652690100000|2022-05-16 08:35:00|13144.5|13120.5|13138.6|13114.6|13147.4|13123.4|13135.9|13111.9|549
1652690400000|2022-05-16 08:40:00|13138.8|13114.8|13139.9|13115.9|13142.8|13118.8|13131.8|13107.8|0
1652690700000|2022-05-16 08:45:00|13139.6|13115.6|13144.2|13120.2|13145.4|13121.4|13138.7|13114.7|0
1652691000000|2022-05-16 08:50:00|13144.5|13120.5|13154|13130|13155.1|13131.1|13142.8|13118.8|0
1652691300000|2022-05-16 08:55:00|13153.7|13129.7|13163.6|13139.6|13163.6|13139.6|13152.3|13128.3|0
1652691600000|2022-05-16 09:00:00|13141.8|13128.8|13133.8|13122.8|13141.8|13128.8|13131.8|13119.8|316
1652691900000|2022-05-16 09:05:00|13130.8|13121.8|13125.8|13114.8|13130.8|13121.8|13125.8|13114.8|236
1652692200000|2022-05-16 09:10:00|13126.8|13115.8|13136.8|13123.8|13137.8|13126.8|13126.8|13114.8|97
1652692500000|2022-05-16 09:15:00|13135.8|13124.8|13133.8|13122.8|13141.8|13129.8|13131.8|13120.8|247
1652692800000|2022-05-16 09:20:00|13134.8|13123.8|13131.8|13119.8|13136.8|13124.8|13130.8|13119.8|59
1652693100000|2022-05-16 09:25:00|13132.8|13120.8|13131.8|13120.8|13132.8|13121.8|13128.8|13116.8|85
1652693400000|2022-05-16 09:30:00|13132.8|13121.8|13139.8|13128.8|13139.8|13128.8|13131.8|13119.8|72
1652693700000|2022-05-16 09:35:00|13138.8|13127.8|13130.8|13119.8|13138.8|13127.8|13130.8|13119.8|69
1652694000000|2022-05-16 09:40:00|13131.8|13120.8|13129.8|13118.8|13132.8|13121.8|13128.8|13117.8|81
1652694300000|2022-05-16 09:45:00|13130.8|13119.8|13132.8|13120.8|13132.8|13121.8|13128.8|13117.8|46
1652694600000|2022-05-16 09:50:00|13131.8|13121.8|13132.8|13121.8|13135.8|13124.8|13130.8|13119.8|219
1652694900000|2022-05-16 09:55:00|13131.8|13120.8|13126.8|13115.8|13133.8|13121.8|13126.8|13115.8|71
1652695200000|2022-05-16 10:00:00|13127.8|13116.8|13134.8|13122.8|13134.8|13122.8|13127.8|13115.8|18
1652695500000|2022-05-16 10:05:00|13133.8|13123.8|13132.8|13120.8|13133.8|13123.8|13130.8|13119.8|36
1652695800000|2022-05-16 10:10:00|13134.8|13122.8|13138.8|13127.8|13140.8|13129.8|13134.8|13122.8|328
1652696100000|2022-05-16 10:15:00|13137.8|13126.8|13138.8|13126.8|13139.8|13128.8|13136.8|13125.8|16
1652696400000|2022-05-16 10:20:00|13137.8|13125.8|13131.8|13120.8|13138.8|13126.8|13131.8|13120.8|20
1652696700000|2022-05-16 10:25:00|13132.8|13121.8|13140.8|13129.8|13140.8|13129.8|13132.8|13120.8|36
1652697000000|2022-05-16 10:30:00|13139.8|13128.8|13135.8|13123.8|13139.8|13128.8|13134.8|13122.8|18
1652697300000|2022-05-16 10:35:00|13136.8|13124.8|13140.8|13129.8|13140.8|13129.8|13134.8|13122.8|39
1652697600000|2022-05-16 10:40:00|13139.8|13128.8|13136.8|13124.8|13140.8|13129.8|13133.8|13122.8|41
1652697900000|2022-05-16 10:45:00|13137.8|13125.8|13138.8|13127.8|13140.8|13129.8|13137.8|13125.8|33
1652698200000|2022-05-16 10:50:00|13139.8|13126.8|13136.8|13124.8|13139.8|13126.8|13134.8|13123.8|22
1652698500000|2022-05-16 10:55:00|13137.8|13125.8|13139.8|13128.8|13142.8|13130.8|13137.8|13125.8|62
1652698800000|2022-05-16 11:00:00|13140.8|13129.8|13141.8|13129.8|13144.8|13133.8|13140.8|13128.8|74
1652699100000|2022-05-16 11:05:00|13140.8|13128.8|13147.8|13135.8|13147.8|13136.8|13140.8|13128.8|71
1652699400000|2022-05-16 11:10:00|13146.8|13134.8|13146.8|13135.8|13148.8|13137.8|13144.8|13133.8|234
1652699700000|2022-05-16 11:15:00|13145.8|13134.8|13144.8|13133.8|13147.8|13135.8|13142.8|13131.8|41
1652700000000|2022-05-16 11:20:00|13145.8|13134.8|13147.8|13135.8|13148.8|13137.8|13143.8|13132.8|144
1652700300000|2022-05-16 11:25:00|13146.8|13134.8|13140.8|13129.8|13147.8|13136.8|13140.8|13129.8|88
1652700600000|2022-05-16 11:30:00|13139.8|13128.8|13130.8|13119.8|13139.8|13129.8|13130.8|13119.8|89
1652700900000|2022-05-16 11:35:00|13129.8|13118.8|13131.8|13120.8|13132.8|13121.8|13129.8|13118.8|80
1652701200000|2022-05-16 11:40:00|13130.8|13119.8|13137.8|13126.8|13137.8|13126.8|13130.8|13119.8|67
1652701500000|2022-05-16 11:45:00|13138.8|13125.8|13139.8|13128.8|13140.8|13129.8|13136.8|13124.8|39
1652701800000|2022-05-16 11:50:00|13138.8|13127.8|13141.8|13130.8|13141.8|13130.8|13136.8|13125.8|51
1652702100000|2022-05-16 11:55:00|13140.8|13129.8|13140.8|13129.8|13141.8|13130.8|13139.8|13127.8|41
1652702400000|2022-05-16 12:00:00|13139.8|13128.8|13139.8|13127.8|13144.8|13133.8|13136.8|13125.8|93
1652702700000|2022-05-16 12:05:00|13138.8|13128.8|13136.8|13125.8|13138.8|13128.8|13134.8|13122.8|55
1652703000000|2022-05-16 12:10:00|13135.8|13124.8|13140.8|13129.8|13142.8|13130.8|13134.8|13122.8|54
1652703300000|2022-05-16 12:15:00|13141.8|13130.8|13144.8|13133.8|13145.8|13134.8|13139.8|13128.8|40
1652703600000|2022-05-16 12:20:00|13145.8|13134.8|13151.8|13140.8|13151.8|13140.8|13144.8|13133.8|77
1652703900000|2022-05-16 12:25:00|13150.8|13139.8|13156.8|13145.8|13157.8|13146.8|13149.8|13138.8|296
1652704200000|2022-05-16 12:30:00|13155.8|13144.8|13172.8|13161.8|13173.8|13162.8|13155.8|13144.8|757
1652704500000|2022-05-16 12:35:00|13171.8|13160.8|13164.8|13153.8|13175.8|13164.8|13163.8|13152.8|280
1652704800000|2022-05-16 12:40:00|13163.8|13152.8|13161.8|13150.8|13165.8|13154.8|13160.8|13149.8|177
1652705100000|2022-05-16 12:45:00|13160.8|13149.8|13153.8|13142.8|13161.8|13150.8|13151.8|13140.8|132
1652705400000|2022-05-16 12:50:00|13152.8|13141.8|13156.8|13145.8|13157.8|13146.8|13152.8|13141.8|134
1652705700000|2022-05-16 12:55:00|13157.8|13146.8|13152.8|13141.8|13158.8|13147.8|13149.8|13138.8|156
1652706000000|2022-05-16 13:00:00|13151.8|13140.8|13156.8|13144.8|13156.8|13145.8|13150.8|13139.8|95
1652706300000|2022-05-16 13:05:00|13155.8|13143.8|13150.8|13139.8|13155.8|13143.8|13147.8|13136.8|161
1652706600000|2022-05-16 13:10:00|13149.8|13138.8|13147.8|13136.8|13152.8|13141.8|13146.8|13135.8|95
1652706900000|2022-05-16 13:15:00|13148.8|13137.8|13147.8|13136.8|13149.8|13138.8|13146.8|13135.8|76
1652707200000|2022-05-16 13:20:00|13146.8|13135.8|13144.8|13133.8|13147.8|13136.8|13141.8|13130.8|93
1652707500000|2022-05-16 13:25:00|13145.8|13134.8|13150.8|13139.8|13151.8|13140.8|13144.8|13133.8|109
1652707800000|2022-05-16 13:30:00|13151.8|13140.8|13148.8|13136.8|13162.8|13151.8|13144.8|13132.8|1088
1652708100000|2022-05-16 13:35:00|13149.8|13137.8|13186.8|13174.8|13187.8|13175.8|13139.8|13128.8|868
1652708400000|2022-05-16 13:40:00|13185.8|13176.8|13172.8|13160.8|13191.8|13180.8|13166.8|13155.8|831
1652708700000|2022-05-16 13:45:00|13171.8|13159.8|13150.8|13138.8|13174.8|13162.8|13142.8|13131.8|719
1652709000000|2022-05-16 13:50:00|13149.8|13139.8|13167.8|13156.8|13173.8|13161.8|13146.8|13135.8|335
1652709300000|2022-05-16 13:55:00|13166.8|13155.8|13157.8|13145.8|13170.8|13158.8|13154.8|13143.8|183
1652709600000|2022-05-16 14:00:00|13155.8|13144.8|13153.8|13142.8|13161.8|13149.8|13144.8|13133.8|279
1652709900000|2022-05-16 14:05:00|13154.8|13143.8|13177.8|13165.8|13178.8|13167.8|13151.8|13140.8|354
1652710200000|2022-05-16 14:10:00|13176.8|13166.8|13178.8|13167.8|13191.8|13180.8|13173.8|13162.8|558
1652710500000|2022-05-16 14:15:00|13177.8|13166.8|13176.8|13165.8|13187.8|13175.8|13174.8|13163.8|330
1652710800000|2022-05-16 14:20:00|13177.8|13166.8|13183.8|13171.8|13185.8|13174.8|13176.8|13165.8|273
1652711100000|2022-05-16 14:25:00|13182.8|13172.8|13190.8|13179.8|13192.8|13181.8|13176.8|13164.8|300
1652711400000|2022-05-16 14:30:00|13189.8|13178.8|13166.8|13155.8|13191.8|13180.8|13165.8|13154.8|248
1652711700000|2022-05-16 14:35:00|13167.8|13154.8|13167.8|13156.8|13172.8|13161.8|13163.8|13152.8|177
1652712000000|2022-05-16 14:40:00|13166.8|13155.8|13166.8|13155.8|13169.8|13158.8|13161.8|13150.8|180
1652712300000|2022-05-16 14:45:00|13165.8|13154.8|13152.8|13141.8|13166.8|13155.8|13151.8|13140.8|240
1652712600000|2022-05-16 14:50:00|13153.8|13142.8|13154.8|13142.8|13157.8|13146.8|13150.8|13139.8|172
1652712900000|2022-05-16 14:55:00|13153.8|13143.8|13154.8|13142.8|13157.8|13146.8|13151.8|13139.8|123
1652713200000|2022-05-16 15:00:00|13153.8|13143.8|13153.8|13142.8|13157.8|13145.8|13149.8|13138.8|193
1652713500000|2022-05-16 15:05:00|13152.8|13141.8|13155.8|13143.8|13157.8|13146.8|13146.8|13135.8|301
1652713800000|2022-05-16 15:10:00|13154.8|13142.8|13163.8|13152.8|13164.8|13153.8|13153.8|13142.8|178
1652714100000|2022-05-16 15:15:00|13162.8|13151.8|13166.8|13155.8|13170.8|13159.8|13162.8|13151.8|205
1652714400000|2022-05-16 15:20:00|13165.8|13154.8|13165.8|13154.8|13169.8|13158.8|13160.8|13149.8|90
1652714700000|2022-05-16 15:25:00|13164.8|13153.8|13161.8|13149.8|13166.8|13154.8|13157.8|13145.8|114
1652715000000|2022-05-16 15:30:00|13162.8|13150.8|13167.8|13155.8|13167.8|13155.8|13155.8|13144.8|209
1652715300000|2022-05-16 15:35:00|13166.8|13154.8|13166.8|13154.8|13168.8|13156.8|13149.8|13138.8|274
1652715600000|2022-05-16 15:40:00|13167.8|13155.8|13175.8|13164.8|13175.8|13164.8|13160.8|13149.8|307
1652715900000|2022-05-16 15:45:00|13174.8|13163.8|13173.8|13162.8|13174.8|13163.8|13169.8|13158.8|220
1652716200000|2022-05-16 15:50:00|13174.8|13163.8|13184.8|13172.8|13184.8|13173.8|13170.8|13159.8|184
1652716500000|2022-05-16 15:55:00|13185.8|13173.8|13181.8|13170.8|13186.8|13175.8|13179.8|13168.8|113
1652716800000|2022-05-16 16:00:00|13182.8|13171.8|13179.8|13168.8|13184.8|13173.8|13177.8|13166.8|103
1652717100000|2022-05-16 16:05:00|13180.8|13167.8|13176.8|13165.8|13180.8|13168.8|13172.8|13161.8|132
1652717400000|2022-05-16 16:10:00|13177.8|13166.8|13166.8|13154.8|13177.8|13166.8|13165.8|13154.8|116
1652717700000|2022-05-16 16:15:00|13167.8|13155.8|13160.8|13149.8|13167.8|13156.8|13158.8|13147.8|97
1652718000000|2022-05-16 16:20:00|13161.8|13148.8|13156.8|13144.8|13162.8|13150.8|13153.8|13142.8|167
1652718300000|2022-05-16 16:25:00|13157.8|13145.8|13159.8|13148.8|13161.8|13150.8|13155.8|13144.8|81
1652718600000|2022-05-16 16:30:00|13160.8|13147.8|13165.8|13154.8|13166.8|13155.8|13157.8|13146.8|97
1652718900000|2022-05-16 16:35:00|13166.8|13155.8|13161.8|13149.8|13172.8|13160.8|13160.8|13149.8|224
1652719200000|2022-05-16 16:40:00|13160.8|13150.8|13162.8|13151.8|13163.8|13151.8|13159.8|13148.8|87
1652719500000|2022-05-16 16:45:00|13161.8|13150.8|13169.8|13158.8|13170.8|13159.8|13160.8|13149.8|80
1652719800000|2022-05-16 16:50:00|13170.8|13159.8|13164.8|13152.8|13171.8|13160.8|13162.8|13151.8|93
1652720100000|2022-05-16 16:55:00|13163.8|13153.8|13167.8|13156.8|13168.8|13157.8|13162.8|13151.8|62
1652720400000|2022-05-16 17:00:00|13166.8|13155.8|13169.8|13157.8|13169.8|13158.8|13161.8|13150.8|91
1652720700000|2022-05-16 17:05:00|13168.8|13158.8|13174.8|13163.8|13174.8|13163.8|13166.8|13155.8|58
1652721000000|2022-05-16 17:10:00|13173.8|13162.8|13180.8|13169.8|13182.8|13171.8|13173.8|13162.8|184
1652721300000|2022-05-16 17:15:00|13181.8|13170.8|13170.8|13159.8|13181.8|13170.8|13169.8|13157.8|129
1652721600000|2022-05-16 17:20:00|13169.8|13158.8|13181.8|13169.8|13183.8|13172.8|13169.8|13158.8|102
1652721900000|2022-05-16 17:25:00|13182.8|13170.8|13189.8|13178.8|13190.8|13179.8|13179.8|13168.8|141
1652722200000|2022-05-16 17:30:00|13190.8|13177.8|13194.8|13183.8|13196.8|13185.8|13189.8|13177.8|352
1652722500000|2022-05-16 17:35:00|13193.8|13182.8|13191.8|13180.8|13196.8|13185.8|13189.8|13177.8|160
1652722800000|2022-05-16 17:40:00|13192.8|13179.8|13192.8|13181.8|13195.8|13184.8|13185.8|13174.8|466
1652723100000|2022-05-16 17:45:00|13193.8|13180.8|13187.8|13175.8|13193.8|13180.8|13185.8|13174.8|40
1652723400000|2022-05-16 17:50:00|13186.8|13176.8|13186.8|13175.8|13189.8|13178.8|13185.8|13174.8|32
1652723700000|2022-05-16 17:55:00|13187.8|13176.8|13188.8|13177.8|13190.8|13179.8|13185.8|13174.8|37
1652724000000|2022-05-16 18:00:00|13189.8|13178.8|13191.8|13180.8|13191.8|13180.8|13182.8|13170.8|112
1652724300000|2022-05-16 18:05:00|13192.8|13181.8|13195.8|13184.8|13199.8|13188.8|13189.8|13177.8|248
1652724600000|2022-05-16 18:10:00|13194.8|13183.8|13193.8|13182.8|13195.8|13184.8|13188.8|13177.8|53
1652724900000|2022-05-16 18:15:00|13192.8|13181.8|13191.8|13179.8|13195.8|13183.8|13188.8|13176.8|81
1652725200000|2022-05-16 18:20:00|13190.8|13180.8|13196.8|13185.8|13196.8|13185.8|13190.8|13179.8|39
1652725500000|2022-05-16 18:25:00|13195.8|13184.8|13201.8|13189.8|13201.8|13190.8|13193.8|13182.8|96
1652725800000|2022-05-16 18:30:00|13200.8|13190.8|13201.8|13190.8|13205.8|13194.8|13200.8|13189.8|165
1652726100000|2022-05-16 18:35:00|13202.8|13191.8|13196.8|13185.8|13202.8|13191.8|13194.8|13183.8|262
1652726400000|2022-05-16 18:40:00|13197.8|13186.8|13190.3|13180.3|13199.8|13187.8|13190.3|13179.8|335
1652726700000|2022-05-16 18:45:00|13191.3|13181.3|13184.8|13174.8|13192.3|13182.3|13182.3|13172.3|212
1652727000000|2022-05-16 18:50:00|13184.3|13174.3|13186.3|13176.3|13189.3|13179.3|13180.3|13170.3|109
1652727300000|2022-05-16 18:55:00|13185.3|13175.3|13187.8|13177.8|13189.3|13179.3|13184.3|13174.3|136
1652727600000|2022-05-16 19:00:00|13186.8|13176.8|13187.3|13177.3|13187.8|13177.8|13181.3|13171.3|241
1652727900000|2022-05-16 19:05:00|13186.8|13176.8|13180.3|13170.3|13190.3|13180.3|13180.3|13170.3|168
1652728200000|2022-05-16 19:10:00|13179.3|13169.3|13171.3|13161.3|13179.3|13169.3|13170.3|13160.3|222
1652728500000|2022-05-16 19:15:00|13170.3|13160.3|13166.8|13156.8|13174.8|13164.8|13162.8|13152.8|185
1652728800000|2022-05-16 19:20:00|13166.3|13156.3|13163.8|13153.8|13167.3|13157.3|13159.8|13149.8|121
1652729100000|2022-05-16 19:25:00|13164.3|13154.3|13167.8|13157.8|13169.3|13159.3|13163.8|13153.8|97
1652729400000|2022-05-16 19:30:00|13167.3|13157.3|13160.8|13150.8|13168.3|13158.3|13159.8|13149.8|142
1652729700000|2022-05-16 19:35:00|13160.3|13150.3|13160.8|13150.8|13163.3|13153.3|13157.3|13147.3|131
1652730000000|2022-05-16 19:40:00|13161.8|13151.8|13154.8|13144.8|13163.3|13153.3|13153.3|13143.3|107
1652730300000|2022-05-16 19:45:00|13154.3|13144.3|13155.3|13145.3|13158.3|13148.3|13151.8|13141.8|214
1652730600000|2022-05-16 19:50:00|13157.8|13147.8|13158.3|13148.3|13163.3|13153.3|13156.8|13146.8|220
1652730900000|2022-05-16 19:55:00|13159.3|13149.3|13159.3|13149.3|13160.3|13150.3|13147.3|13137.3|325
1652731200000|2022-05-16 20:00:00|13159.8|13149.8|13159.3|13149.3|13161.3|13151.3|13156.8|13146.8|138
1652731500000|2022-05-16 20:05:00|13159.8|13149.8|13157.3|13147.3|13160.3|13150.3|13156.3|13146.3|60
1652731800000|2022-05-16 20:10:00|13157.8|13147.8|13159.3|13149.3|13160.3|13150.3|13157.8|13147.8|16
1652732100000|2022-05-16 20:15:00|13159.8|13149.8|13159.3|13149.3|13159.8|13149.8|13158.3|13148.3|12
1652732400000|2022-05-16 20:20:00|13158.8|13148.8|13158.8|13148.8|13159.3|13149.3|13158.3|13148.3|20
1652732700000|2022-05-16 20:25:00|13158.3|13148.3|13160.3|13150.3|13160.3|13150.3|13158.3|13148.3|57
1652733000000|2022-05-16 20:30:00|13159.8|13149.8|13160.3|13150.3|13161.3|13151.3|13159.3|13149.3|7
1652733300000|2022-05-16 20:35:00|13160.8|13150.8|13160.3|13150.3|13161.3|13151.3|13160.3|13150.3|3
1652733600000|2022-05-16 20:40:00|13159.8|13149.8|13159.8|13149.8|13160.3|13150.3|13158.8|13148.8|17
1652733900000|2022-05-16 20:45:00|13158.8|13148.8|13160.8|13150.8|13160.8|13150.8|13157.8|13147.8|38
1652734200000|2022-05-16 20:50:00|13160.3|13150.3|13157.8|13147.8|13160.3|13150.3|13157.8|13147.8|37
1652734500000|2022-05-16 20:55:00|13156.8|13146.8|13157.3|13147.3|13157.3|13147.3|13156.8|13146.8|4
1652734800000|2022-05-16 21:00:00|13156.8|13146.8|13156.8|13146.8|13157.3|13147.3|13156.8|13146.8|3
1652735100000|2022-05-16 21:05:00|13156.3|13146.3|13156.3|13146.3|13156.3|13146.3|13156.3|13146.3|2
1652735400000|2022-05-16 21:10:00|13156.8|13146.8|13157.3|13147.3|13157.3|13147.3|13156.8|13146.8|6
1652735700000|2022-05-16 21:15:00|13163.8|13139.8|13162.1|13138.1|13164|13140|13162.1|13138.1|0
1652736000000|2022-05-16 21:20:00|13162.3|13138.3|13163.4|13139.4|13163.4|13139.4|13162.3|13138.3|0
1652736300000|2022-05-16 21:25:00|13162.8|13138.8|13162.6|13138.6|13162.8|13138.8|13162.3|13138.3|0
1652736600000|2022-05-16 21:30:00|13162.8|13138.8|13158.8|13134.8|13162.8|13138.8|13158.5|13134.5|0
1652736900000|2022-05-16 21:35:00|13159.1|13135.1|13160.1|13136.1|13161|13137|13159.1|13135.1|0
1652737200000|2022-05-16 21:40:00|13160|13136|13159.8|13135.8|13160.1|13136.1|13159.8|13135.8|0
1652737500000|2022-05-16 21:45:00|13160|13136|13161.4|13137.4|13161.9|13137.9|13159.8|13135.8|0
1652737800000|2022-05-16 21:50:00|13161.5|13137.5|13160.6|13136.6|13162.1|13138.1|13160.6|13136.6|0
1652738100000|2022-05-16 21:55:00|13160.9|13136.9|13161.3|13137.3|13162.1|13138.1|13160.9|13136.9|0
1652738400000|2022-05-16 22:00:00|13164.9|13140.9|13174|13150|13175|13151|13164.3|13140.3|0
1652738700000|2022-05-16 22:05:00|13173.7|13149.7|13171.1|13147.1|13174.3|13150.3|13167.8|13143.8|0
1652739000000|2022-05-16 22:10:00|13172.9|13148.9|13174.2|13150.2|13175.5|13151.5|13172.9|13148.9|0
1652739300000|2022-05-16 22:15:00|13174.8|13150.8|13177.8|13153.8|13179.4|13155.4|13174.8|13150.8|0
1652739600000|2022-05-16 22:20:00|13178.1|13154.1|13175.1|13151.1|13178.8|13154.8|13174.2|13150.2|0
1652739900000|2022-05-16 22:25:00|13175.4|13151.4|13177.8|13153.8|13179.4|13155.4|13175.4|13151.4|0
1652740200000|2022-05-16 22:30:00|13177.5|13153.5|13180.7|13156.7|13180.7|13156.7|13177.1|13153.1|0
1652740500000|2022-05-16 22:35:00|13180.4|13156.4|13182.9|13158.9|13182.9|13158.9|13180.1|13156.1|0
1652740800000|2022-05-16 22:40:00|13183.5|13159.5|13180.9|13156.9|13183.9|13159.9|13180.9|13156.9|0
1652741100000|2022-05-16 22:45:00|13180.3|13156.3|13179|13155|13180.3|13156.3|13177.6|13153.6|0
1652741400000|2022-05-16 22:50:00|13179.3|13155.3|13180.3|13156.3|13180.3|13156.3|13177.6|13153.6|0
1652741700000|2022-05-16 22:55:00|13180.6|13156.6|13179.6|13155.6|13181.6|13157.6|13178.3|13154.3|0
1652742000000|2022-05-16 23:00:00|13179.9|13155.9|13180.9|13156.9|13182.2|13158.2|13179.9|13155.9|0
1652742300000|2022-05-16 23:05:00|13181.2|13157.2|13181.6|13157.6|13182.9|13158.9|13180.3|13156.3|0
1652742600000|2022-05-16 23:10:00|13181.9|13157.9|13182.9|13158.9|13182.9|13158.9|13181.6|13157.6|0
1652742900000|2022-05-16 23:15:00|13183.2|13159.2|13182.2|13158.2|13184.2|13160.2|13182.2|13158.2|0
1652743200000|2022-05-16 23:20:00|13182.8|13158.8|13182.3|13158.3|13183.7|13159.7|13182.3|13158.3|0
1652743500000|2022-05-16 23:25:00|13182.9|13158.9|13177.7|13153.7|13183|13159|13177.4|13153.4|0
1652743800000|2022-05-16 23:30:00|13177.4|13153.4|13175.7|13151.7|13177.4|13153.4|13171.1|13147.1|0
1652744100000|2022-05-16 23:35:00|13175.4|13151.4|13174.2|13150.2|13177.5|13153.5|13173.6|13149.6|0
1652744400000|2022-05-16 23:40:00|13174.5|13150.5|13175.6|13151.6|13176.2|13152.2|13172.9|13148.9|0
1652744700000|2022-05-16 23:45:00|13176.2|13152.2|13186.7|13162.7|13186.7|13162.7|13175.6|13151.6|0
1652745000000|2022-05-16 23:50:00|13187.3|13163.3|13183.5|13159.5|13188.1|13164.1|13183.5|13159.5|0
1652745300000|2022-05-16 23:55:00|13183.8|13159.8|13187.4|13163.4|13188.4|13164.4|13183.5|13159.5|0
1652745600000|2022-05-17 00:00:00|13188|13164|13178.5|13154.5|13188.1|13164.1|13174.6|13150.6|0
1652745900000|2022-05-17 00:05:00|13178.2|13154.2|13177.9|13153.9|13180.5|13156.5|13175.9|13151.9|0
1652746200000|2022-05-17 00:10:00|13178.5|13154.5|13175.9|13151.9|13179.8|13155.8|13174.6|13150.6|0
1652746500000|2022-05-17 00:15:00|13176.5|13152.5|13193.1|13169.1|13193.1|13169.1|13174.8|13150.8|0
1652746800000|2022-05-17 00:20:00|13192.5|13168.5|13210.9|13186.9|13215.6|13191.6|13192.5|13168.5|0
1652747100000|2022-05-17 00:25:00|13210.5|13186.5|13213.5|13189.5|13215.3|13191.3|13208.8|13184.8|0
1652747400000|2022-05-17 00:30:00|13214.1|13190.1|13200.6|13176.6|13214.1|13190.1|13200.6|13176.6|0
1652747700000|2022-05-17 00:35:00|13200|13176|13200.9|13176.9|13203.2|13179.2|13197.9|13173.9|0
1652748000000|2022-05-17 00:40:00|13200.6|13176.6|13202.1|13178.1|13203.7|13179.7|13198.5|13174.5|0
1652748300000|2022-05-17 00:45:00|13202.7|13178.7|13190.4|13166.4|13205.3|13181.3|13189.8|13165.8|0
1652748600000|2022-05-17 00:50:00|13191|13167|13193.6|13169.6|13195.3|13171.3|13190.6|13166.6|0
1652748900000|2022-05-17 00:55:00|13193.3|13169.3|13174.4|13150.4|13194.5|13170.5|13174.3|13150.3|0
1652749200000|2022-05-17 01:00:00|13164.8|13154.8|13153.3|13143.3|13164.8|13154.8|13149.3|13139.3|1411
1652749500000|2022-05-17 01:05:00|13153.8|13143.8|13165.3|13155.3|13170.8|13160.8|13153.8|13143.8|1331
1652749800000|2022-05-17 01:10:00|13164.8|13154.8|13164.8|13154.8|13165.8|13155.8|13160.3|13150.3|506
1652750100000|2022-05-17 01:15:00|13164.3|13154.3|13183.8|13173.8|13201.3|13191.3|13162.8|13152.8|2648
1652750400000|2022-05-17 01:20:00|13182.8|13172.8|13189.3|13179.3|13216.3|13206.3|13179.8|13169.8|3327
1652750700000|2022-05-17 01:25:00|13192.8|13182.8|13205.8|13195.8|13219.3|13209.3|13192.8|13182.8|3074
1652751000000|2022-05-17 01:30:00|13205.3|13195.3|13208.8|13198.8|13210.3|13200.3|13176.3|13166.3|16129
1652751300000|2022-05-17 01:35:00|13208.3|13198.3|13233.8|13223.8|13257.3|13247.3|13208.3|13198.3|12136
1652751600000|2022-05-17 01:40:00|13234.3|13224.3|13203.3|13193.3|13253.8|13243.8|13200.3|13190.3|9044
1652751900000|2022-05-17 01:45:00|13203.8|13193.8|13215.8|13205.8|13226.8|13216.8|13198.8|13188.8|6503
1652752200000|2022-05-17 01:50:00|13214.8|13204.8|13228.8|13218.8|13249.8|13239.8|13209.8|13199.8|6781
1652752500000|2022-05-17 01:55:00|13229.8|13219.8|13248.8|13238.8|13258.8|13248.8|13228.8|13218.8|5655
1652752800000|2022-05-17 02:00:00|13249.8|13239.8|13239.8|13229.8|13259.8|13249.8|13217.8|13207.8|5981
1652753100000|2022-05-17 02:05:00|13240.8|13230.8|13242.5|13232.5|13254.8|13244.8|13226.5|13216.5|5244
1652753400000|2022-05-17 02:10:00|13244.5|13234.5|13234.5|13224.5|13263.5|13253.5|13231.5|13221.5|4157
1652753700000|2022-05-17 02:15:00|13235.5|13225.5|13226.5|13216.5|13241.5|13231.5|13213.5|13203.5|3984
1652754000000|2022-05-17 02:20:00|13227.5|13217.5|13211.5|13201.5|13231.5|13221.5|13209.5|13199.5|2502
1652754300000|2022-05-17 02:25:00|13212.5|13202.5|13211.5|13201.5|13224.5|13214.5|13197.5|13187.5|4020
1652754600000|2022-05-17 02:30:00|13212.5|13202.5|13227.5|13217.5|13228.5|13218.5|13203.5|13193.5|2509
1652754900000|2022-05-17 02:35:00|13228.5|13218.5|13247.5|13237.5|13249.5|13239.5|13226.5|13216.5|2344
1652755200000|2022-05-17 02:40:00|13246.5|13236.5|13288.5|13278.5|13295.5|13285.5|13246.5|13236.5|7996
1652755500000|2022-05-17 02:45:00|13290.5|13280.5|13308.5|13298.5|13310.5|13300.5|13272.5|13262.5|4816
1652755800000|2022-05-17 02:50:00|13307.5|13297.5|13301.5|13291.5|13323.5|13313.5|13293.5|13283.5|7050
1652756100000|2022-05-17 02:55:00|13300.5|13290.5|13316.5|13306.5|13321.5|13311.5|13295.5|13285.5|3298
1652756400000|2022-05-17 03:00:00|13315.5|13305.5|13305.5|13295.5|13326.5|13316.5|13297.5|13287.5|3560
1652756700000|2022-05-17 03:05:00|13306.5|13296.5|13327.5|13317.5|13335.5|13325.5|13306.5|13296.5|4798
1652757000000|2022-05-17 03:10:00|13328.5|13318.5|13292.5|13282.5|13330.5|13320.5|13288.5|13278.5|2725
1652757300000|2022-05-17 03:15:00|13293.5|13283.5|13289.5|13279.5|13297.5|13287.5|13279.5|13269.5|2879
1652757600000|2022-05-17 03:20:00|13288.5|13278.5|13309.5|13299.5|13314.5|13304.5|13279.5|13269.5|2304
1652757900000|2022-05-17 03:25:00|13308.5|13298.5|13291.5|13281.5|13313.5|13303.5|13286.5|13276.5|1806
1652758200000|2022-05-17 03:30:00|13292.5|13282.5|13296.5|13286.5|13296.5|13286.5|13284.5|13274.5|715
1652758500000|2022-05-17 03:35:00|13298.5|13288.5|13297.5|13287.5|13298.5|13288.5|13291.5|13281.5|645
1652758800000|2022-05-17 03:40:00|13296.5|13286.5|13296.5|13286.5|13299.5|13289.5|13291.5|13281.5|390
1652759100000|2022-05-17 03:45:00|13297.5|13287.5|13299.5|13289.5|13300.5|13290.5|13293.5|13283.5|289
1652759400000|2022-05-17 03:50:00|13300.5|13290.5|13296.5|13286.5|13300.5|13290.5|13295.5|13285.5|298
1652759700000|2022-05-17 03:55:00|13295.5|13285.5|13296.5|13286.5|13297.5|13287.5|13293.5|13283.5|227
1652760000000|2022-05-17 04:00:00|13297.5|13287.5|13297.5|13287.5|13299.5|13289.5|13296.5|13286.5|307
1652760300000|2022-05-17 04:05:00|13298.5|13288.5|13301.5|13291.5|13301.5|13291.5|13297.5|13287.5|120
1652760600000|2022-05-17 04:10:00|13300.5|13290.5|13302.5|13292.5|13303.5|13293.5|13299.5|13289.5|137
1652760900000|2022-05-17 04:15:00|13303.5|13293.5|13305.5|13295.5|13306.5|13296.5|13303.5|13293.5|236
1652761200000|2022-05-17 04:20:00|13304.5|13294.5|13304.5|13294.5|13306.5|13296.5|13303.5|13293.5|174
1652761500000|2022-05-17 04:25:00|13305.5|13295.5|13301.5|13291.5|13306.5|13296.5|13300.5|13290.5|225
1652761800000|2022-05-17 04:30:00|13302.5|13292.5|13302.5|13292.5|13304.5|13294.5|13300.5|13290.5|224
1652762100000|2022-05-17 04:35:00|13303.5|13293.5|13305.5|13295.5|13305.5|13295.5|13302.5|13292.5|202
1652762400000|2022-05-17 04:40:00|13306.5|13296.5|13307.5|13297.5|13307.5|13297.5|13303.5|13293.5|186
1652762700000|2022-05-17 04:45:00|13306.5|13296.5|13304.5|13294.5|13309.5|13299.5|13304.5|13294.5|476
1652763000000|2022-05-17 04:50:00|13305.5|13295.5|13307.5|13297.5|13309.5|13299.5|13305.5|13295.5|389
1652763300000|2022-05-17 04:55:00|13306.5|13296.5|13305.5|13295.5|13309.5|13299.5|13305.5|13295.5|392
1652763600000|2022-05-17 05:00:00|13300.5|13290.5|13308.5|13298.5|13314.5|13304.5|13283.5|13273.5|5025
1652763900000|2022-05-17 05:05:00|13307.5|13297.5|13283.5|13273.5|13319.5|13309.5|13283.5|13273.5|2745
1652764200000|2022-05-17 05:10:00|13284.5|13274.5|13277.5|13267.5|13297.5|13287.5|13276.5|13266.5|2252
1652764500000|2022-05-17 05:15:00|13278.5|13268.5|13290.5|13280.5|13297.5|13287.5|13271.5|13261.5|2402
1652764800000|2022-05-17 05:20:00|13291.5|13281.5|13292.5|13282.5|13296.5|13286.5|13274.5|13264.5|2244
1652765100000|2022-05-17 05:25:00|13291.5|13281.5|13290.5|13280.5|13304.5|13294.5|13288.5|13278.5|1817
1652765400000|2022-05-17 05:30:00|13291.5|13281.5|13294.5|13284.5|13302.5|13292.5|13287.5|13277.5|2240
1652765700000|2022-05-17 05:35:00|13293.5|13283.5|13297.5|13287.5|13309.5|13299.5|13293.5|13283.5|2030
1652766000000|2022-05-17 05:40:00|13298.5|13288.5|13305.5|13295.5|13314.5|13304.5|13292.5|13282.5|1660
1652766300000|2022-05-17 05:45:00|13304.5|13294.5|13312.5|13302.5|13315.5|13305.5|13302.5|13292.5|2263
1652766600000|2022-05-17 05:50:00|13314.5|13304.5|13293.5|13283.5|13320.5|13310.5|13293.5|13283.5|2148
1652766900000|2022-05-17 05:55:00|13294.5|13284.5|13286.5|13276.5|13296.5|13286.5|13282.5|13272.5|1490
1652767200000|2022-05-17 06:00:00|13285.5|13275.5|13271.5|13261.5|13287.5|13277.5|13259.5|13249.5|4003
1652767500000|2022-05-17 06:05:00|13270.5|13260.5|13293.5|13283.5|13294.5|13284.5|13269.5|13259.5|2232
1652767800000|2022-05-17 06:10:00|13294.5|13284.5|13303.5|13293.5|13304.5|13294.5|13291.5|13281.5|2162
1652768100000|2022-05-17 06:15:00|13304.5|13294.5|13305.5|13295.5|13306.5|13296.5|13295.5|13285.5|1830
1652768400000|2022-05-17 06:20:00|13306.5|13296.5|13293.5|13283.5|13312.5|13302.5|13288.5|13278.5|2442
1652768700000|2022-05-17 06:25:00|13292.5|13282.5|13284.5|13274.5|13293.5|13283.5|13275.5|13265.5|1220
1652769000000|2022-05-17 06:30:00|13283.5|13273.5|13292.5|13282.5|13298.5|13288.5|13283.5|13273.5|1918
1652769300000|2022-05-17 06:35:00|13291.5|13281.5|13305.5|13295.5|13309.5|13299.5|13290.5|13280.5|2844
1652769600000|2022-05-17 06:40:00|13304.5|13294.5|13287.5|13277.5|13305.5|13295.5|13285.5|13275.5|2366
1652769900000|2022-05-17 06:45:00|13286.5|13276.5|13286.5|13276.5|13295.5|13285.5|13280.5|13270.5|2487
1652770200000|2022-05-17 06:50:00|13284.5|13274.5|13283.5|13273.5|13288.5|13278.5|13279.5|13269.5|3715
1652770500000|2022-05-17 06:55:00|13282.5|13272.5|13302.5|13292.5|13302.5|13292.5|13280.5|13270.5|4663
1652770800000|2022-05-17 07:00:00|13301.5|13290.5|13288.5|13276.5|13302.5|13291.5|13282.5|13270.5|2229
1652771100000|2022-05-17 07:05:00|13287.5|13277.5|13263.5|13252.5|13290.5|13278.5|13263.5|13251.5|2987
1652771400000|2022-05-17 07:10:00|13264.5|13253.5|13271.5|13259.5|13278.5|13266.5|13256.5|13245.5|2535
1652771700000|2022-05-17 07:15:00|13270.5|13260.5|13271.5|13259.5|13275.5|13264.5|13269.5|13257.5|734
1652772000000|2022-05-17 07:20:00|13270.5|13260.5|13279.5|13267.5|13280.5|13269.5|13267.5|13256.5|592
1652772300000|2022-05-17 07:25:00|13278.5|13268.5|13275.5|13264.5|13286.5|13274.5|13273.5|13261.5|1227
1652772600000|2022-05-17 07:30:00|13276.5|13265.5|13288.5|13277.5|13291.5|13279.5|13275.5|13263.5|437
1652772900000|2022-05-17 07:35:00|13289.5|13278.5|13291.5|13280.5|13291.5|13280.5|13284.5|13272.5|542
1652773200000|2022-05-17 07:40:00|13292.5|13281.5|13290.5|13279.5|13293.5|13282.5|13288.5|13276.5|301
1652773500000|2022-05-17 07:45:00|13291.5|13277.5|13285.5|13274.5|13293.5|13281.5|13284.5|13273.5|510
1652773800000|2022-05-17 07:50:00|13286.5|13273.5|13279.5|13268.5|13287.5|13275.5|13279.5|13267.5|1060
1652774100000|2022-05-17 07:55:00|13280.5|13267.5|13280.5|13269.5|13281.5|13269.5|13277.5|13266.5|674
1652774400000|2022-05-17 08:00:00|13281.5|13270.5|13295.5|13284.5|13296.5|13284.5|13281.5|13270.5|643
1652774700000|2022-05-17 08:05:00|13294.5|13283.5|13307.5|13296.5|13307.5|13296.5|13292.5|13280.5|878
1652775000000|2022-05-17 08:10:00|13306.5|13294.5|13304.5|13293.5|13306.5|13294.5|13298.5|13287.5|532
1652775300000|2022-05-17 08:15:00|13305.5|13294.5|13317.5|13306.5|13317.5|13306.5|13302.5|13290.5|919
1652775600000|2022-05-17 08:20:00|13316.5|13305.5|13319.5|13308.5|13323.5|13311.5|13315.5|13304.5|2061
1652775900000|2022-05-17 08:25:00|13318.5|13306.5|13321.5|13310.5|13328.5|13317.5|13315.5|13304.5|1836
1652776200000|2022-05-17 08:30:00|13324.2|13300.2|13324.5|13300.5|13327.5|13303.5|13321|13297|0
1652776500000|2022-05-17 08:35:00|13324.2|13300.2|13352|13328|13356.5|13332.5|13323.9|13299.9|2049
1652776800000|2022-05-17 08:40:00|13352.9|13328.9|13351.1|13327.1|13352.9|13328.9|13347.4|13323.4|0
1652777100000|2022-05-17 08:45:00|13350.8|13326.8|13351|13327|13357.7|13333.7|13350.3|13326.3|0
1652777400000|2022-05-17 08:50:00|13350.4|13326.4|13346.4|13322.4|13350.4|13326.4|13339|13315|0
1652777700000|2022-05-17 08:55:00|13346.1|13322.1|13335.2|13311.2|13346.4|13322.4|13334.3|13310.3|0
1652778000000|2022-05-17 09:00:00|13347.5|13330.5|13345.5|13334.5|13347.5|13334.5|13336.5|13325.5|1126
1652778300000|2022-05-17 09:05:00|13344.5|13333.5|13344.5|13333.5|13349.5|13337.5|13342.5|13331.5|470
1652778600000|2022-05-17 09:10:00|13343.5|13332.5|13344.5|13333.5|13347.5|13336.5|13342.5|13331.5|318
1652778900000|2022-05-17 09:15:00|13343.5|13332.5|13341.5|13330.5|13346.5|13335.5|13340.5|13329.5|506
1652779200000|2022-05-17 09:20:00|13342.5|13331.5|13346.5|13334.5|13347.5|13335.5|13341.5|13330.5|270
1652779500000|2022-05-17 09:25:00|13345.5|13333.5|13344.5|13333.5|13346.5|13334.5|13341.5|13330.5|240
1652779800000|2022-05-17 09:30:00|13343.5|13332.5|13341.5|13330.5|13345.5|13333.5|13338.5|13326.5|494
1652780100000|2022-05-17 09:35:00|13340.5|13329.5|13344.5|13333.5|13345.5|13333.5|13340.5|13329.5|192
1652780400000|2022-05-17 09:40:00|13345.5|13332.5|13343.5|13332.5|13345.5|13334.5|13342.5|13331.5|384
1652780700000|2022-05-17 09:45:00|13342.5|13331.5|13347.5|13336.5|13348.5|13337.5|13342.5|13331.5|462
1652781000000|2022-05-17 09:50:00|13348.5|13337.5|13350.5|13339.5|13351.5|13340.5|13347.5|13336.5|284
1652781300000|2022-05-17 09:55:00|13349.5|13338.5|13345.5|13334.5|13350.5|13339.5|13345.5|13334.5|190
1652781600000|2022-05-17 10:00:00|13344.5|13333.5|13347.5|13336.5|13349.5|13338.5|13344.5|13333.5|273
1652781900000|2022-05-17 10:05:00|13346.5|13335.5|13339.5|13328.5|13347.5|13335.5|13338.5|13326.5|354
1652782200000|2022-05-17 10:10:00|13338.5|13327.5|13335.5|13324.5|13338.5|13327.5|13331.5|13320.5|275
1652782500000|2022-05-17 10:15:00|13334.5|13323.5|13335.5|13324.5|13336.5|13325.5|13333.5|13321.5|212
1652782800000|2022-05-17 10:20:00|13336.5|13323.5|13334.5|13323.5|13336.5|13325.5|13328.5|13317.5|274
1652783100000|2022-05-17 10:25:00|13333.5|13322.5|13328.5|13317.5|13333.5|13323.5|13328.5|13317.5|268
1652783400000|2022-05-17 10:30:00|13329.5|13318.5|13334.5|13322.5|13335.5|13324.5|13327.5|13316.5|155
1652783700000|2022-05-17 10:35:00|13333.5|13323.5|13337.5|13325.5|13338.5|13327.5|13333.5|13323.5|142
1652784000000|2022-05-17 10:40:00|13336.5|13324.5|13335.5|13324.5|13336.5|13325.5|13332.5|13321.5|84
1652784300000|2022-05-17 10:45:00|13334.5|13323.5|13348.5|13337.5|13348.5|13337.5|13333.5|13322.5|339
1652784600000|2022-05-17 10:50:00|13347.5|13336.5|13342.5|13331.5|13348.5|13337.5|13342.5|13331.5|83
1652784900000|2022-05-17 10:55:00|13341.5|13330.5|13343.5|13332.5|13348.5|13336.5|13338.5|13327.5|162
1652785200000|2022-05-17 11:00:00|13342.5|13331.5|13341.5|13330.5|13346.5|13335.5|13339.5|13328.5|165
1652785500000|2022-05-17 11:05:00|13340.5|13329.5|13343.5|13332.5|13343.5|13332.5|13337.5|13326.5|111
1652785800000|2022-05-17 11:10:00|13344.5|13331.5|13348.5|13337.5|13351.5|13340.5|13344.5|13331.5|156
1652786100000|2022-05-17 11:15:00|13347.5|13336.5|13350.5|13339.5|13350.5|13339.5|13346.5|13335.5|81
1652786400000|2022-05-17 11:20:00|13351.5|13340.5|13361.5|13350.5|13362.5|13351.5|13350.5|13339.5|377
1652786700000|2022-05-17 11:25:00|13360.5|13349.5|13359.5|13347.5|13360.5|13350.5|13354.5|13343.5|141
1652787000000|2022-05-17 11:30:00|13358.5|13346.5|13363.5|13352.5|13367.5|13356.5|13356.5|13345.5|767
1652787300000|2022-05-17 11:35:00|13362.5|13351.5|13355.5|13344.5|13362.5|13351.5|13352.5|13341.5|155
1652787600000|2022-05-17 11:40:00|13354.5|13343.5|13354.5|13343.5|13355.5|13344.5|13350.5|13339.5|107
1652787900000|2022-05-17 11:45:00|13355.5|13342.5|13355.5|13344.5|13357.5|13346.5|13353.5|13342.5|75
1652788200000|2022-05-17 11:50:00|13356.5|13343.5|13357.5|13346.5|13359.5|13348.5|13356.5|13343.5|118
1652788500000|2022-05-17 11:55:00|13358.5|13347.5|13354.5|13343.5|13358.5|13347.5|13353.5|13342.5|94
1652788800000|2022-05-17 12:00:00|13355.5|13342.5|13356.5|13345.5|13359.5|13348.5|13352.5|13341.5|110
1652789100000|2022-05-17 12:05:00|13355.5|13344.5|13353.5|13341.5|13355.5|13344.5|13351.5|13340.5|70
1652789400000|2022-05-17 12:10:00|13352.5|13340.5|13351.5|13340.5|13353.5|13342.5|13350.5|13339.5|65
1652789700000|2022-05-17 12:15:00|13352.5|13341.5|13351.5|13340.5|13353.5|13342.5|13350.5|13339.5|126
1652790000000|2022-05-17 12:20:00|13352.5|13341.5|13357.5|13346.5|13358.5|13347.5|13350.5|13338.5|149
1652790300000|2022-05-17 12:25:00|13356.5|13345.5|13352.5|13341.5|13357.5|13346.5|13351.5|13339.5|182
1652790600000|2022-05-17 12:30:00|13353.5|13340.5|13353.5|13342.5|13353.5|13342.5|13341.5|13329.5|439
1652790900000|2022-05-17 12:35:00|13352.5|13340.5|13355.5|13344.5|13358.5|13347.5|13351.5|13340.5|269
1652791200000|2022-05-17 12:40:00|13356.5|13343.5|13356.5|13345.5|13357.5|13345.5|13351.5|13340.5|198
1652791500000|2022-05-17 12:45:00|13355.5|13344.5|13357.5|13346.5|13359.5|13348.5|13355.5|13344.5|178
1652791800000|2022-05-17 12:50:00|13356.5|13345.5|13350.5|13339.5|13356.5|13345.5|13347.5|13336.5|152
1652792100000|2022-05-17 12:55:00|13349.5|13338.5|13345.5|13334.5|13352.5|13341.5|13345.5|13334.5|290
1652792400000|2022-05-17 13:00:00|13346.5|13335.5|13354.5|13343.5|13355.5|13343.5|13346.5|13335.5|513
1652792700000|2022-05-17 13:05:00|13353.5|13342.5|13344.5|13333.5|13354.5|13342.5|13341.5|13330.5|234
1652793000000|2022-05-17 13:10:00|13343.5|13332.5|13338.5|13327.5|13346.5|13335.5|13338.5|13327.5|279
1652793300000|2022-05-17 13:15:00|13339.5|13328.5|13341.5|13330.5|13344.5|13333.5|13335.5|13324.5|379
1652793600000|2022-05-17 13:20:00|13340.5|13329.5|13337.5|13326.5|13340.5|13329.5|13337.5|13326.5|248
1652793900000|2022-05-17 13:25:00|13338.5|13327.5|13340.5|13329.5|13341.5|13330.5|13336.5|13325.5|334
1652794200000|2022-05-17 13:30:00|13339.5|13328.5|13354.5|13343.5|13358.5|13347.5|13334.5|13323.5|966
1652794500000|2022-05-17 13:35:00|13353.5|13341.5|13341.5|13330.5|13355.5|13344.5|13336.5|13325.5|674
1652794800000|2022-05-17 13:40:00|13342.5|13331.5|13342.5|13331.5|13350.5|13339.5|13337.5|13326.5|777
1652795100000|2022-05-17 13:45:00|13343.5|13330.5|13316.5|13305.5|13344.5|13333.5|13316.5|13305.5|1046
1652795400000|2022-05-17 13:50:00|13317.5|13306.5|13309.5|13297.5|13321.5|13310.5|13308.5|13297.5|509
1652795700000|2022-05-17 13:55:00|13308.5|13298.5|13308.5|13296.5|13315.5|13304.5|13301.5|13290.5|553
1652796000000|2022-05-17 14:00:00|13307.5|13297.5|13312.5|13300.5|13313.5|13302.5|13304.5|13293.5|660
1652796300000|2022-05-17 14:05:00|13311.5|13301.5|13298.5|13286.5|13313.5|13302.5|13298.5|13286.5|386
1652796600000|2022-05-17 14:10:00|13297.5|13287.5|13294.5|13282.5|13298.5|13287.5|13286.5|13274.5|768
1652796900000|2022-05-17 14:15:00|13293.5|13283.5|13297.5|13286.5|13298.5|13287.5|13291.5|13280.5|325
1652797200000|2022-05-17 14:20:00|13298.5|13287.5|13299.5|13287.5|13301.5|13290.5|13291.5|13280.5|287
1652797500000|2022-05-17 14:25:00|13300.5|13288.5|13285.5|13274.5|13304.5|13292.5|13284.5|13273.5|323
1652797800000|2022-05-17 14:30:00|13284.5|13273.5|13285.5|13273.5|13290.5|13279.5|13283.5|13272.5|232
1652798100000|2022-05-17 14:35:00|13284.5|13274.5|13266.5|13255.5|13285.5|13274.5|13263.5|13252.5|673
1652798400000|2022-05-17 14:40:00|13267.5|13256.5|13263.5|13251.5|13268.5|13257.5|13259.5|13247.5|570
1652798700000|2022-05-17 14:45:00|13262.5|13250.5|13270.5|13259.5|13271.5|13260.5|13254.5|13243.5|291
1652799000000|2022-05-17 14:50:00|13271.5|13260.5|13266.5|13254.5|13271.5|13260.5|13260.5|13249.5|265
1652799300000|2022-05-17 14:55:00|13265.5|13253.5|13266.5|13255.5|13268.5|13257.5|13260.5|13249.5|342
1652799600000|2022-05-17 15:00:00|13267.5|13256.5|13275.5|13264.5|13275.5|13264.5|13264.5|13253.5|227
1652799900000|2022-05-17 15:05:00|13274.5|13263.5|13276.5|13265.5|13279.5|13267.5|13273.5|13262.5|275
1652800200000|2022-05-17 15:10:00|13277.5|13266.5|13277.5|13266.5|13279.5|13268.5|13274.5|13263.5|120
1652800500000|2022-05-17 15:15:00|13278.5|13267.5|13282.5|13271.5|13283.5|13272.5|13274.5|13263.5|163
1652800800000|2022-05-17 15:20:00|13281.5|13270.5|13283.5|13272.5|13285.5|13274.5|13279.5|13268.5|117
1652801100000|2022-05-17 15:25:00|13282.5|13271.5|13289.5|13278.5|13289.5|13278.5|13281.5|13270.5|211
1652801400000|2022-05-17 15:30:00|13290.5|13279.5|13297.5|13286.5|13298.5|13287.5|13288.5|13277.5|222
1652801700000|2022-05-17 15:35:00|13296.5|13285.5|13291.5|13279.5|13296.5|13285.5|13288.5|13277.5|167
1652802000000|2022-05-17 15:40:00|13290.5|13280.5|13289.5|13278.5|13295.5|13284.5|13287.5|13276.5|151
1652802300000|2022-05-17 15:45:00|13290.5|13279.5|13284.5|13273.5|13291.5|13280.5|13283.5|13272.5|136
1652802600000|2022-05-17 15:50:00|13285.5|13274.5|13288.5|13277.5|13289.5|13277.5|13284.5|13273.5|57
1652802900000|2022-05-17 15:55:00|13287.5|13276.5|13285.5|13273.5|13288.5|13277.5|13284.5|13272.5|89
1652803200000|2022-05-17 16:00:00|13286.5|13274.5|13282.5|13271.5|13286.5|13275.5|13280.5|13269.5|112
1652803500000|2022-05-17 16:05:00|13283.5|13272.5|13281.5|13270.5|13283.5|13272.5|13275.5|13264.5|194
1652803800000|2022-05-17 16:10:00|13282.5|13271.5|13285.5|13274.5|13288.5|13276.5|13278.5|13267.5|126
1652804100000|2022-05-17 16:15:00|13284.5|13273.5|13289.5|13278.5|13294.5|13282.5|13284.5|13273.5|86
1652804400000|2022-05-17 16:20:00|13290.5|13277.5|13291.5|13280.5|13293.5|13282.5|13286.5|13275.5|122
1652804700000|2022-05-17 16:25:00|13290.5|13279.5|13293.5|13282.5|13295.5|13283.5|13290.5|13279.5|104
1652805000000|2022-05-17 16:30:00|13292.5|13281.5|13292.5|13281.5|13293.5|13282.5|13290.5|13278.5|45
1652805300000|2022-05-17 16:35:00|13291.5|13280.5|13294.5|13282.5|13294.5|13283.5|13291.5|13280.5|62
1652805600000|2022-05-17 16:40:00|13293.5|13283.5|13296.5|13285.5|13298.5|13287.5|13293.5|13282.5|90
1652805900000|2022-05-17 16:45:00|13295.5|13284.5|13290.5|13279.5|13298.5|13287.5|13288.5|13276.5|190
1652806200000|2022-05-17 16:50:00|13289.5|13278.5|13285.5|13274.5|13289.5|13278.5|13283.5|13271.5|109
1652806500000|2022-05-17 16:55:00|13286.5|13273.5|13285.5|13273.5|13286.5|13275.5|13283.5|13271.5|76
1652806800000|2022-05-17 17:00:00|13284.5|13274.5|13281.5|13269.5|13284.5|13274.5|13277.5|13266.5|149
1652807100000|2022-05-17 17:05:00|13280.5|13270.5|13283.5|13272.5|13285.5|13274.5|13279.5|13268.5|113
1652807400000|2022-05-17 17:10:00|13284.5|13273.5|13287.5|13275.5|13289.5|13278.5|13283.5|13271.5|94
1652807700000|2022-05-17 17:15:00|13288.5|13276.5|13286.5|13275.5|13292.5|13281.5|13286.5|13275.5|101
1652808000000|2022-05-17 17:20:00|13285.5|13274.5|13281.5|13269.5|13291.5|13280.5|13280.5|13269.5|316
1652808300000|2022-05-17 17:25:00|13280.5|13268.5|13279.5|13268.5|13285.5|13274.5|13279.5|13268.5|98
1652808600000|2022-05-17 17:30:00|13280.5|13269.5|13280.5|13268.5|13282.5|13271.5|13278.5|13267.5|69
1652808900000|2022-05-17 17:35:00|13279.5|13269.5|13281.5|13269.5|13283.5|13272.5|13278.5|13266.5|86
1652809200000|2022-05-17 17:40:00|13280.5|13270.5|13280.5|13269.5|13281.5|13270.5|13277.5|13266.5|103
1652809500000|2022-05-17 17:45:00|13279.5|13268.5|13278.5|13267.5|13280.5|13268.5|13276.5|13264.5|112
1652809800000|2022-05-17 17:50:00|13279.5|13268.5|13278.5|13267.5|13280.5|13269.5|13278.5|13266.5|131
1652810100000|2022-05-17 17:55:00|13277.5|13266.5|13275.5|13264.5|13279.5|13268.5|13274.5|13263.5|105
1652810400000|2022-05-17 18:00:00|13276.5|13265.5|13273.5|13262.5|13277.5|13266.5|13267.5|13255.5|198
1652810700000|2022-05-17 18:05:00|13274.5|13261.5|13284.5|13273.5|13292.5|13281.5|13269.5|13258.5|303
1652811000000|2022-05-17 18:10:00|13283.5|13272.5|13261.5|13250.5|13283.5|13272.5|13247.5|13236.5|1049
1652811300000|2022-05-17 18:15:00|13263.5|13252.5|13262.5|13251.5|13269.5|13257.5|13253.5|13242.5|559
1652811600000|2022-05-17 18:20:00|13263.5|13250.5|13250.5|13239.5|13263.5|13251.5|13236.5|13225.5|486
1652811900000|2022-05-17 18:25:00|13248.5|13237.5|13248.5|13237.5|13258.5|13247.5|13246.5|13235.5|424
1652812200000|2022-05-17 18:30:00|13247.5|13236.5|13244.5|13232.5|13258.5|13247.5|13242.5|13231.5|335
1652812500000|2022-05-17 18:35:00|13243.5|13231.5|13257.5|13246.5|13257.5|13246.5|13238.5|13227.5|305
1652812800000|2022-05-17 18:40:00|13256.5|13245.5|13267|13257|13273.5|13261.5|13256.5|13245.5|388
1652813100000|2022-05-17 18:45:00|13267.5|13257.5|13295|13285|13297|13287|13264|13254|611
1652813400000|2022-05-17 18:50:00|13294.5|13284.5|13290|13280|13297|13287|13284.5|13274.5|634
1652813700000|2022-05-17 18:55:00|13289|13279|13283|13273|13290.5|13280.5|13280.5|13270.5|203
1652814000000|2022-05-17 19:00:00|13283.5|13273.5|13294.5|13284.5|13297.5|13287.5|13282|13272|381
1652814300000|2022-05-17 19:05:00|13293.5|13283.5|13307|13297|13307|13297|13291|13281|360
1652814600000|2022-05-17 19:10:00|13306.5|13296.5|13304|13294|13307|13297|13293.5|13283.5|428
1652814900000|2022-05-17 19:15:00|13303.5|13293.5|13306|13296|13308|13298|13299.5|13289.5|347
1652815200000|2022-05-17 19:20:00|13306.5|13296.5|13307|13297|13310|13300|13304|13294|389
1652815500000|2022-05-17 19:25:00|13307.5|13297.5|13311|13301|13312|13302|13305.5|13295.5|367
1652815800000|2022-05-17 19:30:00|13310.5|13300.5|13313.5|13303.5|13317|13307|13307.5|13297.5|471
1652816100000|2022-05-17 19:35:00|13314|13304|13309|13299|13316|13306|13308.5|13298.5|441
1652816400000|2022-05-17 19:40:00|13308|13298|13314.5|13304.5|13316|13306|13306.5|13296.5|347
1652816700000|2022-05-17 19:45:00|13314|13304|13305|13295|13314|13304|13301.5|13291.5|366
1652817000000|2022-05-17 19:50:00|13304.5|13294.5|13314|13304|13314|13304|13304.5|13294.5|504
1652817300000|2022-05-17 19:55:00|13313|13303|13313.5|13303.5|13313.5|13303.5|13304|13294|640
1652817600000|2022-05-17 20:00:00|13313|13303|13310|13300|13313|13303|13308.5|13298.5|56
1652817900000|2022-05-17 20:05:00|13309.5|13299.5|13311.5|13301.5|13312.5|13302.5|13309.5|13299.5|23
1652818200000|2022-05-17 20:10:00|13311|13301|13309.5|13299.5|13312|13302|13309|13299|68
1652818500000|2022-05-17 20:15:00|13309|13299|13312.5|13302.5|13313|13303|13309|13299|38
1652818800000|2022-05-17 20:20:00|13312|13302|13312|13302|13312|13302|13311|13301|29
1652819100000|2022-05-17 20:25:00|13311.5|13301.5|13312|13302|13312|13302|13310.5|13300.5|26
1652819400000|2022-05-17 20:30:00|13311.5|13301.5|13311|13301|13311.5|13301.5|13310.5|13300.5|21
1652819700000|2022-05-17 20:35:00|13311.5|13301.5|13312.5|13302.5|13312.5|13302.5|13311.5|13301.5|19
1652820000000|2022-05-17 20:40:00|13313|13303|13313.5|13303.5|13313.5|13303.5|13313|13303|12
1652820300000|2022-05-17 20:45:00|13313|13303|13312.5|13302.5|13313|13303|13312|13302|24
1652820600000|2022-05-17 20:50:00|13311.5|13301.5|13312|13302|13312|13302|13310|13300|34
1652820900000|2022-05-17 20:55:00|13313|13303|13315.5|13305.5|13315.5|13305.5|13313|13303|42
1652821200000|2022-05-17 21:00:00|13316|13306|13316|13306|13316|13306|13316|13306|7
1652821500000|2022-05-17 21:05:00|13315.5|13305.5|13309|13299|13315.5|13305.5|13308.5|13298.5|10
1652821800000|2022-05-17 21:10:00|13309.5|13299.5|13309.5|13299.5|13309.5|13299.5|13309.5|13299.5|1
1652822100000|2022-05-17 21:15:00|13316.2|13292.2|13327.9|13303.9|13327.9|13303.9|13316.2|13292.2|0
1652822400000|2022-05-17 21:20:00|13328.1|13304.1|13328.1|13304.1|13328.1|13304.1|13327.9|13303.9|0
1652822700000|2022-05-17 21:25:00|13328.2|13304.2|13326.6|13302.6|13328.8|13304.8|13315.3|13291.3|0
1652823000000|2022-05-17 21:30:00|13326.5|13302.5|13319.1|13295.1|13326.5|13302.5|13318.7|13294.7|0
1652823300000|2022-05-17 21:35:00|13319|13295|13318.4|13294.4|13319.3|13295.3|13317.9|13293.9|0
1652823600000|2022-05-17 21:40:00|13318.6|13294.6|13307|13283|13318.8|13294.8|13307|13283|0
1652823900000|2022-05-17 21:45:00|13307.1|13283.1|13307.4|13283.4|13307.6|13283.6|13307.1|13283.1|0
1652824200000|2022-05-17 21:50:00|13306.7|13282.7|13307.4|13283.4|13307.7|13283.7|13306.6|13282.6|0
1652824500000|2022-05-17 21:55:00|13307.9|13283.9|13308.1|13284.1|13308.1|13284.1|13306.9|13282.9|0
1652824800000|2022-05-17 22:00:00|13308.9|13284.9|13312.9|13288.9|13314.8|13290.8|13306.7|13282.7|0
1652825100000|2022-05-17 22:05:00|13312.6|13288.6|13315.3|13291.3|13317.8|13293.8|13312.6|13288.6|0
1652825400000|2022-05-17 22:10:00|13315.9|13291.9|13314|13290|13317.2|13293.2|13313.3|13289.3|0
1652825700000|2022-05-17 22:15:00|13314.3|13290.3|13316.2|13292.2|13318.9|13294.9|13312.7|13288.7|0
1652826000000|2022-05-17 22:20:00|13315.9|13291.9|13315.2|13291.2|13316.2|13292.2|13313|13289|0
1652826300000|2022-05-17 22:25:00|13315.3|13291.3|13315.6|13291.6|13316.6|13292.6|13314|13290|0
1652826600000|2022-05-17 22:30:00|13315.3|13291.3|13317.2|13293.2|13317.9|13293.9|13314|13290|0
1652826900000|2022-05-17 22:35:00|13316.6|13292.6|13315.9|13291.9|13317.2|13293.2|13315.3|13291.3|0
1652827200000|2022-05-17 22:40:00|13315.3|13291.3|13315.3|13291.3|13315.6|13291.6|13312.7|13288.7|0
1652827500000|2022-05-17 22:45:00|13315.9|13291.9|13314|13290|13317.2|13293.2|13314|13290|0
1652827800000|2022-05-17 22:50:00|13313.6|13289.6|13310.7|13286.7|13314.6|13290.6|13310|13286|0
1652828100000|2022-05-17 22:55:00|13311|13287|13307.1|13283.1|13311|13287|13306.8|13282.8|0
1652828400000|2022-05-17 23:00:00|13307.4|13283.4|13306.8|13282.8|13308.1|13284.1|13303.5|13279.5|0
1652828700000|2022-05-17 23:05:00|13306.5|13282.5|13303.5|13279.5|13308.1|13284.1|13302.9|13278.9|0
1652829000000|2022-05-17 23:10:00|13303.8|13279.8|13303.9|13279.9|13308.1|13284.1|13302.9|13278.9|0
1652829300000|2022-05-17 23:15:00|13303.6|13279.6|13293.2|13269.2|13304.2|13280.2|13291.9|13267.9|0
1652829600000|2022-05-17 23:20:00|13293.5|13269.5|13294.1|13270.1|13296|13272|13293.2|13269.2|0
1652829900000|2022-05-17 23:25:00|13293.8|13269.8|13293.5|13269.5|13294.1|13270.1|13290.9|13266.9|0
1652830200000|2022-05-17 23:30:00|13293.2|13269.2|13294.1|13270.1|13297.4|13273.4|13292.8|13268.8|0
1652830500000|2022-05-17 23:35:00|13293.8|13269.8|13283.6|13259.6|13294.1|13270.1|13282.3|13258.3|0
1652830800000|2022-05-17 23:40:00|13283.9|13259.9|13285.7|13261.7|13285.7|13261.7|13283|13259|0
1652831100000|2022-05-17 23:45:00|13286.3|13262.3|13282.4|13258.4|13287|13263|13281.1|13257.1|0
1652831400000|2022-05-17 23:50:00|13283|13259|13284.9|13260.9|13287.2|13263.2|13282.4|13258.4|0
1652831700000|2022-05-17 23:55:00|13284.6|13260.6|13284.3|13260.3|13286.2|13262.2|13283.6|13259.6|0
1652832000000|2022-05-18 00:00:00|13284.9|13260.9|13287.5|13263.5|13288.8|13264.8|13283|13259|0
1652832300000|2022-05-18 00:05:00|13287.8|13263.8|13292.8|13268.8|13292.8|13268.8|13287.5|13263.5|0
1652832600000|2022-05-18 00:10:00|13293.4|13269.4|13292.8|13268.8|13293.4|13269.4|13289.5|13265.5|0
1652832900000|2022-05-18 00:15:00|13292.2|13268.2|13293.6|13269.6|13294.1|13270.1|13290.9|13266.9|0
1652833200000|2022-05-18 00:20:00|13293.9|13269.9|13293.8|13269.8|13295.8|13271.8|13291.5|13267.5|0
1652833500000|2022-05-18 00:25:00|13294|13270|13291.1|13267.1|13295.1|13271.1|13291.1|13267.1|0
1652833800000|2022-05-18 00:30:00|13289.4|13265.4|13289.8|13265.8|13292.4|13268.4|13288.5|13264.5|0
1652834100000|2022-05-18 00:35:00|13290.4|13266.4|13282.7|13258.7|13291.1|13267.1|13281.8|13257.8|0
1652834400000|2022-05-18 00:40:00|13281.8|13257.8|13284.1|13260.1|13285.9|13261.9|13279.4|13255.4|0
1652834700000|2022-05-18 00:45:00|13283.5|13259.5|13285|13261|13285|13261|13280|13256|0
1652835000000|2022-05-18 00:50:00|13284.7|13260.7|13284.2|13260.2|13285.6|13261.6|13283|13259|0
1652835300000|2022-05-18 00:55:00|13283.6|13259.6|13307.3|13283.3|13307.4|13283.4|13282.4|13258.4|0
1652835600000|2022-05-18 01:00:00|13307.4|13283.4|13273.5|13263.5|13322|13312|13273|13263|3621
1652835900000|2022-05-18 01:05:00|13273|13263|13253.5|13243.5|13276.5|13266.5|13251.5|13241.5|2005
1652836200000|2022-05-18 01:10:00|13253|13243|13263.5|13253.5|13277|13267|13253|13243|1621
1652836500000|2022-05-18 01:15:00|13264|13254|13276|13266|13276.5|13266.5|13261.5|13251.5|2195
1652836800000|2022-05-18 01:20:00|13277|13267|13291.5|13281.5|13295.5|13285.5|13272.5|13262.5|1655
1652837100000|2022-05-18 01:25:00|13291|13281|13284.5|13274.5|13303.5|13293.5|13283.5|13273.5|2750
1652837400000|2022-05-18 01:30:00|13286.5|13276.5|13214.5|13204.5|13301.5|13291.5|13199.5|13189.5|20371
1652837700000|2022-05-18 01:35:00|13218.5|13208.5|13200.5|13190.5|13227.5|13217.5|13188.5|13178.5|9824
1652838000000|2022-05-18 01:40:00|13199.5|13189.5|13167.5|13157.5|13210.5|13200.5|13152.5|13142.5|9306
1652838300000|2022-05-18 01:45:00|13165.5|13155.5|13167.5|13157.5|13168.5|13158.5|13140.5|13130.5|6997
1652838600000|2022-05-18 01:50:00|13168.5|13158.5|13156.5|13146.5|13178.5|13168.5|13147.5|13137.5|5086
1652838900000|2022-05-18 01:55:00|13155.5|13145.5|13175.5|13165.5|13177.5|13167.5|13143.5|13133.5|4122
1652839200000|2022-05-18 02:00:00|13174.5|13164.5|13177.3|13167.3|13190.3|13180.3|13158.3|13148.3|4416
1652839500000|2022-05-18 02:05:00|13178.3|13168.3|13162.3|13152.3|13186.3|13176.3|13158.3|13148.3|2765
1652839800000|2022-05-18 02:10:00|13159.3|13149.3|13125.3|13115.3|13163.3|13153.3|13122.3|13112.3|3989
1652840100000|2022-05-18 02:15:00|13124.3|13114.3|13113.3|13103.3|13124.3|13114.3|13103.3|13093.3|3665
1652840400000|2022-05-18 02:20:00|13112.3|13102.3|13126.3|13116.3|13126.3|13116.3|13101.3|13091.3|3010
1652840700000|2022-05-18 02:25:00|13125.3|13115.3|13133.3|13123.3|13143.3|13133.3|13117.3|13107.3|2693
1652841000000|2022-05-18 02:30:00|13131.3|13121.3|13093.3|13083.3|13133.3|13123.3|13079.3|13069.3|4728
1652841300000|2022-05-18 02:35:00|13094.3|13084.3|13106.3|13096.3|13107.3|13097.3|13090.3|13080.3|2004
1652841600000|2022-05-18 02:40:00|13104.3|13094.3|13122.3|13112.3|13122.3|13112.3|13099.3|13089.3|1919
1652841900000|2022-05-18 02:45:00|13123.3|13113.3|13116.3|13106.3|13125.3|13115.3|13105.3|13095.3|1930
1652842200000|2022-05-18 02:50:00|13117.3|13107.3|13126.3|13116.3|13128.3|13118.3|13108.3|13098.3|1624
1652842500000|2022-05-18 02:55:00|13127.3|13117.3|13111.3|13101.3|13128.3|13118.3|13105.3|13095.3|1903
1652842800000|2022-05-18 03:00:00|13110.3|13100.3|13144.3|13134.3|13150.3|13140.3|13105.3|13095.3|3099
1652843100000|2022-05-18 03:05:00|13145.3|13135.3|13131.3|13121.3|13146.3|13136.3|13123.3|13113.3|1764
1652843400000|2022-05-18 03:10:00|13129.3|13119.3|13131.3|13121.3|13139.3|13129.3|13122.3|13112.3|2081
1652843700000|2022-05-18 03:15:00|13130.3|13120.3|13123.3|13113.3|13133.3|13123.3|13115.3|13105.3|1348
1652844000000|2022-05-18 03:20:00|13124.3|13114.3|13120.3|13110.3|13124.3|13114.3|13108.3|13098.3|1293
1652844300000|2022-05-18 03:25:00|13121.3|13111.3|13141.3|13131.3|13143.3|13133.3|13119.3|13109.3|1392
1652844600000|2022-05-18 03:30:00|13142.3|13132.3|13140.3|13130.3|13144.3|13134.3|13134.3|13124.3|464
1652844900000|2022-05-18 03:35:00|13141.3|13131.3|13129.3|13119.3|13143.3|13133.3|13122.3|13112.3|658
1652845200000|2022-05-18 03:40:00|13130.3|13120.3|13134.3|13124.3|13137.3|13127.3|13128.3|13118.3|342
1652845500000|2022-05-18 03:45:00|13132.3|13122.3|13134.3|13124.3|13134.3|13124.3|13127.3|13117.3|180
1652845800000|2022-05-18 03:50:00|13133.3|13123.3|13130.3|13120.3|13134.3|13124.3|13127.3|13117.3|248
1652846100000|2022-05-18 03:55:00|13131.3|13121.3|13138.3|13128.3|13138.3|13128.3|13129.3|13119.3|280
1652846400000|2022-05-18 04:00:00|13137.3|13127.3|13143.3|13133.3|13143.3|13133.3|13137.3|13127.3|250
1652846700000|2022-05-18 04:05:00|13142.3|13132.3|13140.3|13130.3|13144.3|13134.3|13136.3|13126.3|154
1652847000000|2022-05-18 04:10:00|13139.3|13129.3|13139.3|13129.3|13140.3|13130.3|13136.3|13126.3|81
1652847300000|2022-05-18 04:15:00|13140.3|13130.3|13138.3|13128.3|13140.3|13130.3|13135.3|13125.3|95
1652847600000|2022-05-18 04:20:00|13139.3|13129.3|13143.3|13133.3|13146.3|13136.3|13138.3|13128.3|197
1652847900000|2022-05-18 04:25:00|13144.3|13134.3|13139.3|13129.3|13145.3|13135.3|13139.3|13129.3|213
1652848200000|2022-05-18 04:30:00|13140.3|13130.3|13137.3|13127.3|13140.3|13130.3|13135.3|13125.3|189
1652848500000|2022-05-18 04:35:00|13138.3|13128.3|13136.3|13126.3|13138.3|13128.3|13135.3|13125.3|189
1652848800000|2022-05-18 04:40:00|13137.3|13127.3|13140.3|13130.3|13140.3|13130.3|13137.3|13127.3|181
1652849100000|2022-05-18 04:45:00|13139.3|13129.3|13135.3|13125.3|13139.3|13129.3|13135.3|13125.3|232
1652849400000|2022-05-18 04:50:00|13136.3|13126.3|13139.3|13129.3|13140.3|13130.3|13136.3|13126.3|234
1652849700000|2022-05-18 04:55:00|13140.3|13130.3|13141.3|13131.3|13144.3|13134.3|13139.3|13129.3|305
1652850000000|2022-05-18 05:00:00|13143.3|13133.3|13171.3|13161.3|13183.3|13173.3|13143.3|13133.3|7320
1652850300000|2022-05-18 05:05:00|13173.3|13163.3|13206.3|13196.3|13218.3|13208.3|13166.3|13156.3|7200
1652850600000|2022-05-18 05:10:00|13205.3|13195.3|13219.3|13209.3|13223.3|13213.3|13197.3|13187.3|2950
1652850900000|2022-05-18 05:15:00|13218.3|13208.3|13199.3|13189.3|13219.3|13209.3|13192.3|13182.3|1842
1652851200000|2022-05-18 05:20:00|13198.3|13188.3|13191.3|13181.3|13199.3|13189.3|13181.3|13171.3|1785
1652851500000|2022-05-18 05:25:00|13192.3|13182.3|13204.3|13194.3|13206.3|13196.3|13177.3|13167.3|2131
1652851800000|2022-05-18 05:30:00|13203.3|13193.3|13220.3|13210.3|13221.3|13211.3|13192.3|13182.3|2985
1652852100000|2022-05-18 05:35:00|13219.3|13209.3|13211.3|13201.3|13225.3|13215.3|13211.3|13201.3|1870
1652852400000|2022-05-18 05:40:00|13210.3|13200.3|13204.3|13194.3|13210.3|13200.3|13197.3|13187.3|1965
1652852700000|2022-05-18 05:45:00|13205.3|13195.3|13218.3|13208.3|13223.3|13213.3|13205.3|13195.3|1694
1652853000000|2022-05-18 05:50:00|13217.3|13207.3|13225.3|13215.3|13229.3|13219.3|13211.3|13201.3|1842
1652853300000|2022-05-18 05:55:00|13224.3|13214.3|13248.3|13238.3|13256.3|13246.3|13224.3|13214.3|4129
1652853600000|2022-05-18 06:00:00|13247.3|13237.3|13290.3|13280.3|13293.3|13283.3|13247.3|13237.3|6113
1652853900000|2022-05-18 06:05:00|13289.3|13279.3|13265.3|13255.3|13289.3|13279.3|13257.3|13247.3|3385
1652854200000|2022-05-18 06:10:00|13266.3|13256.3|13246.3|13236.3|13267.3|13257.3|13235.3|13225.3|2431
1652854500000|2022-05-18 06:15:00|13245.3|13235.3|13233.3|13223.3|13257.3|13247.3|13229.3|13219.3|1720
1652854800000|2022-05-18 06:20:00|13234.3|13224.3|13228.3|13218.3|13242.3|13232.3|13225.3|13215.3|1727
1652855100000|2022-05-18 06:25:00|13227.3|13217.3|13245.3|13235.3|13252.3|13242.3|13226.3|13216.3|1674
1652855400000|2022-05-18 06:30:00|13246.3|13236.3|13222.3|13212.3|13249.3|13239.3|13222.3|13212.3|1765
1652855700000|2022-05-18 06:35:00|13223.3|13213.3|13213.3|13203.3|13223.3|13213.3|13200.3|13190.3|2170
1652856000000|2022-05-18 06:40:00|13212.3|13202.3|13194.3|13184.3|13212.3|13202.3|13190.3|13180.3|3163
1652856300000|2022-05-18 06:45:00|13193.3|13183.3|13195.3|13185.3|13198.3|13188.3|13189.3|13179.3|3658
1652856600000|2022-05-18 06:50:00|13196.3|13186.3|13189.3|13179.3|13203.3|13193.3|13188.3|13178.3|2454
1652856900000|2022-05-18 06:55:00|13190.3|13180.3|13191.3|13181.3|13198.3|13188.3|13190.3|13180.3|3386
1652857200000|2022-05-18 07:00:00|13192.3|13180.3|13196.3|13185.3|13196.3|13185.3|13178.3|13167.3|3046
1652857500000|2022-05-18 07:05:00|13197.3|13186.3|13206.3|13195.3|13207.3|13196.3|13178.3|13167.3|1027
1652857800000|2022-05-18 07:10:00|13207.3|13194.3|13202.3|13191.3|13207.3|13195.3|13194.3|13183.3|1037
1652858100000|2022-05-18 07:15:00|13200.3|13189.3|13192.3|13180.3|13203.3|13191.3|13182.3|13171.3|535
1652858400000|2022-05-18 07:20:00|13193.3|13181.3|13203.3|13191.3|13205.3|13194.3|13192.3|13181.3|351
1652858700000|2022-05-18 07:25:00|13202.3|13190.3|13194.3|13183.3|13202.3|13190.3|13191.3|13180.3|329
1652859000000|2022-05-18 07:30:00|13195.3|13184.3|13194.3|13183.3|13195.3|13184.3|13185.3|13174.3|283
1652859300000|2022-05-18 07:35:00|13195.3|13184.3|13195.3|13184.3|13196.3|13185.3|13187.3|13175.3|348
1652859600000|2022-05-18 07:40:00|13194.3|13183.3|13199.3|13188.3|13202.3|13190.3|13194.3|13183.3|278
1652859900000|2022-05-18 07:45:00|13200.3|13187.3|13196.3|13185.3|13200.3|13188.3|13189.3|13178.3|442
1652860200000|2022-05-18 07:50:00|13195.3|13184.3|13199.3|13187.3|13200.3|13189.3|13194.3|13183.3|257
1652860500000|2022-05-18 07:55:00|13198.3|13186.3|13201.3|13190.3|13206.3|13194.3|13198.3|13186.3|665
1652860800000|2022-05-18 08:00:00|13200.3|13189.3|13206.7|13194.7|13208.7|13197.7|13195.7|13183.7|692
1652861100000|2022-05-18 08:05:00|13205.7|13195.7|13203.7|13192.7|13207.7|13195.7|13202.7|13190.7|354
1652861400000|2022-05-18 08:10:00|13204.7|13191.7|13199.7|13188.7|13207.7|13196.7|13199.7|13188.7|428
1652861700000|2022-05-18 08:15:00|13200.7|13189.7|13195.7|13184.7|13200.7|13189.7|13186.7|13174.7|1184
1652862000000|2022-05-18 08:20:00|13196.7|13185.7|13170.7|13159.7|13196.7|13185.7|13169.7|13158.7|1207
1652862300000|2022-05-18 08:25:00|13171.7|13158.7|13181.7|13169.7|13189.7|13178.7|13171.7|13158.7|773
1652862600000|2022-05-18 08:30:00|13194.4|13170.4|13184.6|13160.6|13197.7|13173.7|13184.3|13160.3|0
1652862900000|2022-05-18 08:35:00|13184.3|13160.3|13183.2|13159.2|13186.9|13162.9|13183|13159|2595
1652863200000|2022-05-18 08:40:00|13182.9|13158.9|13191|13167|13191|13167|13182.9|13158.9|0
1652863500000|2022-05-18 08:45:00|13190.7|13166.7|13190.4|13166.4|13193.3|13169.3|13189.5|13165.5|0
1652863800000|2022-05-18 08:50:00|13190.1|13166.1|13194.2|13170.2|13195.9|13171.9|13189.8|13165.8|0
1652864100000|2022-05-18 08:55:00|13194.8|13170.8|13198.6|13174.6|13199.9|13175.9|13194.8|13170.8|0
1652864400000|2022-05-18 09:00:00|13173.7|13160.7|13176.7|13165.7|13185.7|13172.7|13173.7|13160.7|391
1652864700000|2022-05-18 09:05:00|13177.7|13164.7|13184.7|13173.7|13186.7|13175.7|13177.7|13164.7|90
1652865000000|2022-05-18 09:10:00|13185.7|13174.7|13190.7|13179.7|13190.7|13179.7|13184.7|13173.7|61
1652865300000|2022-05-18 09:15:00|13188.7|13177.7|13177.7|13165.7|13188.7|13177.7|13176.7|13164.7|330
1652865600000|2022-05-18 09:20:00|13178.7|13166.7|13190.7|13179.7|13192.7|13181.7|13178.7|13166.7|294
1652865900000|2022-05-18 09:25:00|13191.7|13178.7|13187.7|13176.7|13191.7|13179.7|13186.7|13175.7|49
1652866200000|2022-05-18 09:30:00|13186.7|13175.7|13200.7|13188.7|13201.7|13190.7|13183.7|13172.7|645
1652866500000|2022-05-18 09:35:00|13199.7|13189.7|13201.7|13189.7|13201.7|13190.7|13198.7|13187.7|150
1652866800000|2022-05-18 09:40:00|13200.7|13190.7|13206.7|13194.7|13206.7|13194.7|13200.7|13189.7|611
1652867100000|2022-05-18 09:45:00|13205.7|13195.7|13212.7|13201.7|13213.7|13201.7|13205.7|13194.7|546
1652867400000|2022-05-18 09:50:00|13213.7|13202.7|13215.7|13204.7|13217.7|13206.7|13213.7|13202.7|439
1652867700000|2022-05-18 09:55:00|13216.7|13205.7|13225.7|13214.7|13226.7|13214.7|13216.7|13205.7|494
1652868000000|2022-05-18 10:00:00|13226.7|13215.7|13217.7|13206.7|13230.7|13218.7|13216.7|13204.7|194
1652868300000|2022-05-18 10:05:00|13218.7|13205.7|13220.7|13208.7|13222.7|13210.7|13217.7|13205.7|48
1652868600000|2022-05-18 10:10:00|13219.7|13209.7|13216.7|13205.7|13221.7|13209.7|13216.7|13204.7|38
1652868900000|2022-05-18 10:15:00|13215.7|13204.7|13214.7|13202.7|13216.7|13205.7|13211.7|13200.7|99
1652869200000|2022-05-18 10:20:00|13215.7|13203.7|13208.7|13197.7|13215.7|13204.7|13208.7|13196.7|101
1652869500000|2022-05-18 10:25:00|13209.7|13198.7|13211.7|13199.7|13212.7|13201.7|13208.7|13197.7|62
1652869800000|2022-05-18 10:30:00|13209.7|13198.7|13203.7|13192.7|13209.7|13198.7|13203.7|13192.7|81
1652870100000|2022-05-18 10:35:00|13204.7|13191.7|13204.7|13193.7|13204.7|13193.7|13198.7|13187.7|128
1652870400000|2022-05-18 10:40:00|13203.7|13192.7|13201.7|13190.7|13203.7|13192.7|13198.7|13187.7|137
1652870700000|2022-05-18 10:45:00|13200.7|13189.7|13197.7|13185.7|13201.7|13189.7|13196.7|13185.7|73
1652871000000|2022-05-18 10:50:00|13198.7|13186.7|13198.7|13187.7|13203.7|13192.7|13195.7|13184.7|253
1652871300000|2022-05-18 10:55:00|13199.7|13186.7|13196.7|13185.7|13202.7|13190.7|13195.7|13184.7|151
1652871600000|2022-05-18 11:00:00|13197.7|13186.7|13197.7|13186.7|13203.7|13191.7|13196.7|13186.7|128
1652871900000|2022-05-18 11:05:00|13196.7|13185.7|13194.7|13183.7|13197.7|13186.7|13190.7|13179.7|112
1652872200000|2022-05-18 11:10:00|13195.7|13182.7|13192.7|13181.7|13195.7|13184.7|13192.7|13180.7|122
1652872500000|2022-05-18 11:15:00|13193.7|13182.7|13194.7|13182.7|13195.7|13184.7|13192.7|13181.7|111
1652872800000|2022-05-18 11:20:00|13195.7|13184.7|13195.7|13184.7|13198.7|13186.7|13194.7|13183.7|114
1652873100000|2022-05-18 11:25:00|13194.7|13183.7|13191.7|13180.7|13196.7|13185.7|13187.7|13176.7|233
1652873400000|2022-05-18 11:30:00|13192.7|13181.7|13192.7|13181.7|13193.7|13181.7|13189.7|13178.7|171
1652873700000|2022-05-18 11:35:00|13191.7|13180.7|13189.7|13178.7|13196.7|13185.7|13188.7|13176.7|300
1652874000000|2022-05-18 11:40:00|13188.7|13177.7|13188.7|13176.7|13190.7|13178.7|13187.7|13175.7|91
1652874300000|2022-05-18 11:45:00|13187.7|13177.7|13191.7|13180.7|13192.7|13181.7|13187.7|13176.7|67
1652874600000|2022-05-18 11:50:00|13192.7|13181.7|13196.7|13185.7|13196.7|13185.7|13191.7|13179.7|148
1652874900000|2022-05-18 11:55:00|13195.7|13184.7|13194.7|13182.7|13196.7|13185.7|13192.7|13181.7|111
1652875200000|2022-05-18 12:00:00|13193.7|13183.7|13196.7|13185.7|13197.7|13186.7|13191.7|13180.7|86
1652875500000|2022-05-18 12:05:00|13197.7|13186.7|13202.7|13191.7|13206.7|13195.7|13197.7|13186.7|197
1652875800000|2022-05-18 12:10:00|13203.7|13192.7|13203.7|13191.7|13205.7|13194.7|13202.7|13191.7|67
1652876100000|2022-05-18 12:15:00|13202.7|13192.7|13203.7|13192.7|13205.7|13194.7|13202.7|13191.7|23
1652876400000|2022-05-18 12:20:00|13202.7|13191.7|13201.7|13190.7|13204.7|13193.7|13199.7|13188.7|72
1652876700000|2022-05-18 12:25:00|13200.7|13189.7|13203.7|13192.7|13203.7|13192.7|13199.7|13188.7|122
1652877000000|2022-05-18 12:30:00|13202.7|13191.7|13199.7|13187.7|13203.7|13192.7|13199.7|13187.7|103
1652877300000|2022-05-18 12:35:00|13198.7|13188.7|13197.7|13186.7|13199.7|13188.7|13195.7|13184.7|81
1652877600000|2022-05-18 12:40:00|13196.7|13185.7|13189.7|13178.7|13197.7|13186.7|13187.7|13176.7|158
1652877900000|2022-05-18 12:45:00|13190.7|13179.7|13189.7|13178.7|13193.7|13182.7|13187.7|13175.7|118
1652878200000|2022-05-18 12:50:00|13188.7|13177.7|13181.7|13170.7|13189.7|13178.7|13180.7|13168.7|146
1652878500000|2022-05-18 12:55:00|13180.7|13169.7|13179.7|13168.7|13183.7|13172.7|13179.7|13168.7|112
1652878800000|2022-05-18 13:00:00|13180.7|13167.7|13186.7|13174.7|13188.7|13177.7|13177.7|13166.7|220
1652879100000|2022-05-18 13:05:00|13185.7|13175.7|13178.7|13167.7|13185.7|13175.7|13178.7|13167.7|154
1652879400000|2022-05-18 13:10:00|13179.7|13168.7|13177.7|13166.7|13181.7|13170.7|13175.7|13164.7|144
1652879700000|2022-05-18 13:15:00|13176.7|13165.7|13174.7|13162.7|13179.7|13168.7|13173.7|13162.7|87
1652880000000|2022-05-18 13:20:00|13173.7|13163.7|13177.7|13166.7|13179.7|13168.7|13173.7|13162.7|157
1652880300000|2022-05-18 13:25:00|13178.7|13167.7|13181.7|13170.7|13184.7|13173.7|13178.7|13166.7|221
1652880600000|2022-05-18 13:30:00|13182.7|13171.7|13202.7|13191.7|13203.7|13192.7|13177.7|13166.7|909
1652880900000|2022-05-18 13:35:00|13201.7|13190.7|13199.7|13187.7|13215.7|13204.7|13194.7|13182.7|658
1652881200000|2022-05-18 13:40:00|13198.7|13186.7|13198.7|13187.7|13200.7|13189.7|13181.7|13169.7|552
1652881500000|2022-05-18 13:45:00|13197.7|13186.7|13202.7|13190.7|13204.7|13193.7|13193.7|13181.7|509
1652881800000|2022-05-18 13:50:00|13203.7|13191.7|13204.7|13192.7|13206.7|13195.7|13197.7|13186.7|451
1652882100000|2022-05-18 13:55:00|13203.7|13193.7|13195.7|13184.7|13206.7|13195.7|13188.7|13177.7|451
1652882400000|2022-05-18 14:00:00|13194.7|13183.7|13200.7|13188.7|13204.7|13193.7|13194.7|13182.7|299
1652882700000|2022-05-18 14:05:00|13199.7|13189.7|13196.7|13185.7|13207.7|13196.7|13195.7|13184.7|194
1652883000000|2022-05-18 14:10:00|13195.7|13184.7|13206.7|13194.7|13207.7|13195.7|13195.7|13184.7|247
1652883300000|2022-05-18 14:15:00|13205.7|13195.7|13207.7|13196.7|13211.7|13200.7|13201.7|13190.7|283
1652883600000|2022-05-18 14:20:00|13206.7|13195.7|13211.7|13199.7|13214.7|13203.7|13204.7|13192.7|375
1652883900000|2022-05-18 14:25:00|13210.7|13198.7|13201.7|13189.7|13215.7|13204.7|13200.7|13189.7|195
1652884200000|2022-05-18 14:30:00|13200.7|13188.7|13196.7|13185.7|13202.7|13191.7|13195.7|13184.7|124
1652884500000|2022-05-18 14:35:00|13195.7|13184.7|13194.7|13183.7|13196.7|13185.7|13189.7|13178.7|203
1652884800000|2022-05-18 14:40:00|13193.7|13182.7|13193.7|13181.7|13194.7|13183.7|13190.7|13178.7|258
1652885100000|2022-05-18 14:45:00|13192.7|13180.7|13200.7|13189.7|13202.7|13191.7|13190.7|13179.7|262
1652885400000|2022-05-18 14:50:00|13199.7|13188.7|13200.7|13188.7|13202.7|13191.7|13194.7|13183.7|155
1652885700000|2022-05-18 14:55:00|13199.7|13189.7|13202.7|13191.7|13202.7|13191.7|13193.7|13181.7|377
1652886000000|2022-05-18 15:00:00|13201.7|13190.7|13199.7|13188.7|13204.7|13193.7|13198.7|13187.7|245
1652886300000|2022-05-18 15:05:00|13198.7|13187.7|13183.7|13172.7|13198.7|13188.7|13182.7|13171.7|556
1652886600000|2022-05-18 15:10:00|13182.7|13171.7|13172.7|13161.7|13182.7|13172.7|13169.7|13157.7|785
1652886900000|2022-05-18 15:15:00|13171.7|13160.7|13155.7|13144.7|13173.7|13162.7|13154.7|13142.7|777
1652887200000|2022-05-18 15:20:00|13154.7|13143.7|13146.7|13135.7|13155.7|13144.7|13141.7|13130.7|838
1652887500000|2022-05-18 15:25:00|13140.7|13134.7|13138.7|13127.7|13148.7|13137.7|13133.7|13122.7|977
1652887800000|2022-05-18 15:30:00|13139.7|13128.7|13136.7|13125.7|13140.7|13128.7|13128.7|13117.7|661
1652888100000|2022-05-18 15:35:00|13135.7|13124.7|13142.7|13130.7|13147.7|13136.7|13131.7|13120.7|282
1652888400000|2022-05-18 15:40:00|13141.7|13131.7|13146.7|13135.7|13151.7|13140.7|13140.7|13129.7|279
1652888700000|2022-05-18 15:45:00|13145.7|13134.7|13144.7|13133.7|13147.7|13136.7|13141.7|13130.7|120
1652889000000|2022-05-18 15:50:00|13143.7|13132.7|13134.7|13123.7|13147.7|13136.7|13134.7|13123.7|112
1652889300000|2022-05-18 15:55:00|13135.7|13124.7|13129.7|13118.7|13139.7|13128.7|13129.7|13118.7|182
1652889600000|2022-05-18 16:00:00|13130.7|13117.7|13126.7|13114.7|13130.7|13119.7|13123.7|13112.7|328
1652889900000|2022-05-18 16:05:00|13125.7|13115.7|13115.7|13104.7|13126.7|13115.7|13112.7|13101.7|308
1652890200000|2022-05-18 16:10:00|13116.7|13103.7|13114.7|13103.7|13116.7|13104.7|13110.7|13099.7|349
1652890500000|2022-05-18 16:15:00|13115.7|13104.7|13121.7|13109.7|13122.7|13111.7|13114.7|13103.7|293
1652890800000|2022-05-18 16:20:00|13120.7|13110.7|13110.7|13099.7|13124.7|13112.7|13106.7|13095.7|485
1652891100000|2022-05-18 16:25:00|13109.7|13098.7|13108.7|13097.7|13113.7|13102.7|13107.7|13096.7|223
1652891400000|2022-05-18 16:30:00|13109.7|13098.7|13116.7|13105.7|13116.7|13105.7|13105.7|13094.7|335
1652891700000|2022-05-18 16:35:00|13117.7|13106.7|13117.7|13105.7|13120.7|13109.7|13111.7|13100.7|248
1652892000000|2022-05-18 16:40:00|13116.7|13106.7|13109.7|13098.7|13117.7|13106.7|13108.7|13097.7|202
1652892300000|2022-05-18 16:45:00|13110.7|13099.7|13118.7|13107.7|13119.7|13108.7|13108.7|13096.7|224
1652892600000|2022-05-18 16:50:00|13119.7|13108.7|13123.7|13111.7|13127.7|13116.7|13119.7|13107.7|299
1652892900000|2022-05-18 16:55:00|13122.7|13112.7|13125.7|13114.7|13127.7|13116.7|13120.7|13108.7|140
1652893200000|2022-05-18 17:00:00|13126.7|13115.7|13120.7|13109.7|13126.7|13115.7|13119.7|13108.7|110
1652893500000|2022-05-18 17:05:00|13119.7|13108.7|13104.7|13093.7|13121.7|13110.7|13103.7|13092.7|300
1652893800000|2022-05-18 17:10:00|13103.7|13092.7|13100.7|13089.7|13104.7|13093.7|13099.7|13088.7|305
1652894100000|2022-05-18 17:15:00|13099.7|13088.7|13093.7|13081.7|13102.7|13091.7|13092.7|13081.7|278
1652894400000|2022-05-18 17:20:00|13094.7|13082.7|13094.7|13083.7|13100.7|13089.7|13093.7|13082.7|417
1652894700000|2022-05-18 17:25:00|13095.7|13082.7|13098.7|13086.7|13099.7|13088.7|13091.7|13080.7|201
1652895000000|2022-05-18 17:30:00|13097.7|13085.7|13101.7|13089.7|13101.7|13090.7|13096.7|13084.7|123
1652895300000|2022-05-18 17:35:00|13102.7|13090.7|13100.7|13089.7|13104.7|13092.7|13096.7|13085.7|178
1652895600000|2022-05-18 17:40:00|13099.7|13088.7|13090.7|13079.7|13099.7|13088.7|13087.7|13076.7|299
1652895900000|2022-05-18 17:45:00|13091.7|13078.7|13083.7|13072.7|13091.7|13080.7|13078.7|13067.7|528
1652896200000|2022-05-18 17:50:00|13084.7|13073.7|13080.7|13069.7|13084.7|13073.7|13080.7|13068.7|302
1652896500000|2022-05-18 17:55:00|13081.7|13070.7|13084.7|13073.7|13085.7|13074.7|13075.7|13064.7|356
1652896800000|2022-05-18 18:00:00|13085.7|13074.7|13081.7|13070.7|13090.7|13079.7|13078.7|13067.7|133
1652897100000|2022-05-18 18:05:00|13082.7|13071.7|13071.7|13060.7|13084.7|13073.7|13070.7|13059.7|869
1652897400000|2022-05-18 18:10:00|13072.7|13061.7|13071.7|13060.7|13078.7|13067.7|13067.7|13056.7|437
1652897700000|2022-05-18 18:15:00|13072.7|13061.7|13077.7|13066.7|13079.7|13068.7|13069.7|13057.7|686
1652898000000|2022-05-18 18:20:00|13076.7|13065.7|13076.7|13065.7|13087.7|13076.7|13073.7|13062.7|470
1652898300000|2022-05-18 18:25:00|13075.7|13064.7|13083.7|13072.7|13085.7|13074.7|13075.7|13064.7|436
1652898600000|2022-05-18 18:30:00|13084.7|13073.7|13064.7|13053.7|13086.7|13075.7|13062.7|13051.7|841
1652898900000|2022-05-18 18:35:00|13063.7|13052.7|13060.7|13049.7|13065.7|13054.7|13056.7|13045.7|590
1652899200000|2022-05-18 18:40:00|13061.7|13050.7|13060.7|13050.7|13068.7|13057.7|13059.7|13048.7|198
1652899500000|2022-05-18 18:45:00|13060.2|13050.2|13061.2|13051.2|13069.7|13059.7|13056.2|13046.2|226
1652899800000|2022-05-18 18:50:00|13061.7|13051.7|13060.2|13050.2|13066.2|13056.2|13058.2|13048.2|243
1652900100000|2022-05-18 18:55:00|13059.7|13049.7|13062.2|13052.2|13066.2|13056.2|13058.2|13048.2|291
1652900400000|2022-05-18 19:00:00|13063.2|13053.2|13071.7|13061.7|13071.7|13061.7|13063.2|13053.2|442
1652900700000|2022-05-18 19:05:00|13072.2|13062.2|13067.2|13057.2|13076.2|13066.2|13066.2|13056.2|273
1652901000000|2022-05-18 19:10:00|13067.7|13057.7|13066.7|13056.7|13073.2|13063.2|13066.2|13056.2|261
1652901300000|2022-05-18 19:15:00|13068.2|13058.2|13073.2|13063.2|13073.2|13063.2|13068.2|13058.2|178
1652901600000|2022-05-18 19:20:00|13072.7|13062.7|13062.2|13052.2|13077.2|13067.2|13061.2|13051.2|300
1652901900000|2022-05-18 19:25:00|13063.2|13053.2|13061.2|13051.2|13063.2|13053.2|13054.7|13044.7|528
1652902200000|2022-05-18 19:30:00|13060.2|13050.2|13058.7|13048.7|13064.2|13054.2|13058.2|13048.2|251
1652902500000|2022-05-18 19:35:00|13059.2|13049.2|13073.7|13063.7|13077.2|13067.2|13058.2|13048.2|268
1652902800000|2022-05-18 19:40:00|13074.7|13064.7|13069.2|13059.2|13077.2|13067.2|13066.2|13056.2|177
1652903100000|2022-05-18 19:45:00|13068.2|13058.2|13061.2|13051.2|13073.2|13063.2|13059.2|13049.2|564
1652903400000|2022-05-18 19:50:00|13061.7|13051.7|13056.2|13046.2|13072.2|13062.2|13055.2|13045.2|550
1652903700000|2022-05-18 19:55:00|13056.7|13046.7|13068.7|13058.7|13068.7|13058.7|13056.2|13046.2|586
1652904000000|2022-05-18 20:00:00|13069.2|13059.2|13062.7|13052.7|13072.2|13062.2|13062.2|13052.2|142
1652904300000|2022-05-18 20:05:00|13061.7|13051.7|13056.7|13046.7|13061.7|13051.7|13056.7|13046.7|55
1652904600000|2022-05-18 20:10:00|13056.2|13046.2|13056.7|13046.7|13058.7|13048.7|13056.2|13046.2|63
1652904900000|2022-05-18 20:15:00|13056.2|13046.2|13055.2|13045.2|13056.7|13046.7|13053.2|13043.2|419
1652905200000|2022-05-18 20:20:00|13055.7|13045.7|13057.2|13047.2|13058.2|13048.2|13055.2|13045.2|46
1652905500000|2022-05-18 20:25:00|13058.2|13048.2|13058.7|13048.7|13058.7|13048.7|13058.2|13048.2|39
1652905800000|2022-05-18 20:30:00|13059.2|13049.2|13060.7|13050.7|13061.7|13051.7|13059.2|13049.2|70
1652906100000|2022-05-18 20:35:00|13061.2|13051.2|13059.7|13049.7|13062.2|13052.2|13058.2|13048.2|34
1652906400000|2022-05-18 20:40:00|13060.7|13050.7|13062.7|13052.7|13062.7|13052.7|13059.2|13049.2|31
1652906700000|2022-05-18 20:45:00|13063.2|13053.2|13066.7|13056.7|13066.7|13056.7|13062.7|13052.7|52
1652907000000|2022-05-18 20:50:00|13067.2|13057.2|13065.2|13055.2|13069.2|13059.2|13065.2|13055.2|115
1652907300000|2022-05-18 20:55:00|13066.7|13056.7|13074.2|13064.2|13075.2|13065.2|13065.2|13055.2|142
1652907600000|2022-05-18 21:00:00|13073.2|13063.2|13069.7|13059.7|13073.2|13063.2|13069.7|13059.7|7
1652907900000|2022-05-18 21:05:00|13069.2|13059.2|13068.7|13058.7|13069.2|13059.2|13068.7|13058.7|1
1652908200000|2022-05-18 21:10:00|13067.7|13057.7|13066.7|13056.7|13067.7|13057.7|13065.7|13055.7|3
1652908500000|2022-05-18 21:15:00|13074.3|13050.3|13073.7|13049.7|13075.6|13051.6|13073.6|13049.6|0
1652908800000|2022-05-18 21:20:00|13073.6|13049.6|13072|13048|13073.6|13049.6|13069.3|13045.3|0
1652909100000|2022-05-18 21:25:00|13071.7|13047.7|13071.6|13047.6|13071.8|13047.8|13071.2|13047.2|0
1652909400000|2022-05-18 21:30:00|13071.3|13047.3|13071.6|13047.6|13071.8|13047.8|13071.3|13047.3|0
1652909700000|2022-05-18 21:35:00|13071.4|13047.4|13071.5|13047.5|13071.5|13047.5|13071.2|13047.2|0
1652910000000|2022-05-18 21:40:00|13071.6|13047.6|13071.1|13047.1|13072.1|13048.1|13070.6|13046.6|0
1652910300000|2022-05-18 21:45:00|13071.5|13047.5|13071.9|13047.9|13071.9|13047.9|13071.5|13047.5|0
1652910600000|2022-05-18 21:50:00|13071.5|13047.5|13072.5|13048.5|13072.5|13048.5|13071.4|13047.4|0
1652910900000|2022-05-18 21:55:00|13072.6|13048.6|13074|13050|13076.9|13052.9|13072.5|13048.5|0
1652911200000|2022-05-18 22:00:00|13076|13052|13070.6|13046.6|13082.3|13058.3|13070.6|13046.6|0
1652911500000|2022-05-18 22:05:00|13070.9|13046.9|13072.8|13048.8|13073.5|13049.5|13066.1|13042.1|0
1652911800000|2022-05-18 22:10:00|13073.4|13049.4|13080|13056|13081.4|13057.4|13072|13048|0
1652912100000|2022-05-18 22:15:00|13080.3|13056.3|13084.1|13060.1|13087.4|13063.4|13074.7|13050.7|0
1652912400000|2022-05-18 22:20:00|13084.7|13060.7|13082.4|13058.4|13086.7|13062.7|13080.7|13056.7|0
1652912700000|2022-05-18 22:25:00|13082.7|13058.7|13068|13044|13084.4|13060.4|13067.3|13043.3|0
1652913000000|2022-05-18 22:30:00|13068.3|13044.3|13081.8|13057.8|13083.8|13059.8|13068|13044|0
1652913300000|2022-05-18 22:35:00|13082.4|13058.4|13083.2|13059.2|13087.2|13063.2|13081.1|13057.1|0
1652913600000|2022-05-18 22:40:00|13083.4|13059.4|13086.5|13062.5|13087.2|13063.2|13083.2|13059.2|0
1652913900000|2022-05-18 22:45:00|13086.2|13062.2|13083.2|13059.2|13086.5|13062.5|13081.1|13057.1|0
1652914200000|2022-05-18 22:50:00|13082.5|13058.5|13077.8|13053.8|13082.8|13058.8|13076.5|13052.5|0
1652914500000|2022-05-18 22:55:00|13078.4|13054.4|13083.2|13059.2|13086.8|13062.8|13078.4|13054.4|0
1652914800000|2022-05-18 23:00:00|13083.4|13059.4|13082.5|13058.5|13085.5|13061.5|13080.8|13056.8|0
1652915100000|2022-05-18 23:05:00|13082.8|13058.8|13077.1|13053.1|13085.8|13061.8|13077.1|13053.1|0
1652915400000|2022-05-18 23:10:00|13076.5|13052.5|13065.2|13041.2|13076.5|13052.5|13063.8|13039.8|0
1652915700000|2022-05-18 23:15:00|13064.6|13040.6|13049.5|13025.5|13065.2|13041.2|13047.5|13023.5|0
1652916000000|2022-05-18 23:20:00|13049.8|13025.8|13054|13030|13054.7|13030.7|13047.5|13023.5|0
1652916300000|2022-05-18 23:25:00|13054.3|13030.3|13052|13028|13054.7|13030.7|13049.7|13025.7|0
1652916600000|2022-05-18 23:30:00|13051.4|13027.4|13048.7|13024.7|13059.5|13035.5|13048.3|13024.3|0
1652916900000|2022-05-18 23:35:00|13049.3|13025.3|13024.9|13000.9|13050.3|13026.3|13020.9|12996.9|0
1652917200000|2022-05-18 23:40:00|13024.3|13000.3|13029.1|13005.1|13030.5|13006.5|13017.7|12993.7|0
1652917500000|2022-05-18 23:45:00|13028.8|13004.8|13024.4|13000.4|13031.8|13007.8|13021.1|12997.1|0
1652917800000|2022-05-18 23:50:00|13023.8|12999.8|13023.4|12999.4|13026.4|13002.4|13020.7|12996.7|0
1652918100000|2022-05-18 23:55:00|13023.7|12999.7|13016.7|12992.7|13028.4|13004.4|13016|12992|0
1652918400000|2022-05-19 00:00:00|13015.8|12991.8|13028|13004|13032.7|13008.7|13006.5|12982.5|0
1652918700000|2022-05-19 00:05:00|13028.3|13004.3|13048.5|13024.5|13049.5|13025.5|13024|13000|0
1652919000000|2022-05-19 00:10:00|13048.2|13024.2|13042.8|13018.8|13051.7|13027.7|13041.2|13017.2|0
1652919300000|2022-05-19 00:15:00|13043.4|13019.4|13041.8|13017.8|13048.8|13024.8|13038.9|13014.9|0
1652919600000|2022-05-19 00:20:00|13041.2|13017.2|13044|13020|13044.3|13020.3|13035.6|13011.6|0
1652919900000|2022-05-19 00:25:00|13043.7|13019.7|13041.1|13017.1|13047.2|13023.2|13033.8|13009.8|0
1652920200000|2022-05-19 00:30:00|13040.8|13016.8|13047.6|13023.6|13047.6|13023.6|13032.2|13008.2|0
1652920500000|2022-05-19 00:35:00|13046.3|13022.3|13042.8|13018.8|13048.8|13024.8|13040.1|13016.1|0
1652920800000|2022-05-19 00:40:00|13043.1|13019.1|13042.8|13018.8|13047.9|13023.9|13036.2|13012.2|0
1652921100000|2022-05-19 00:45:00|13042.2|13018.2|13048.9|13024.9|13049.8|13025.8|13040.7|13016.7|0
1652921400000|2022-05-19 00:50:00|13048.3|13024.3|13057.7|13033.7|13061|13037|13047.4|13023.4|0
1652921700000|2022-05-19 00:55:00|13057.1|13033.1|13059.7|13035.7|13064.7|13040.7|13054.1|13030.1|0
1652922000000|2022-05-19 01:00:00|13061|13037|13035|13025|13061|13037|13013|13003|3310
1652922300000|2022-05-19 01:05:00|13036|13026|13029.5|13019.5|13041|13031|13020|13010|1445
1652922600000|2022-05-19 01:10:00|13030|13020|13028|13018|13043.5|13033.5|13025.5|13015.5|1251
1652922900000|2022-05-19 01:15:00|13028.5|13018.5|13072|13062|13076.5|13066.5|13024|13014|2857
1652923200000|2022-05-19 01:20:00|13073|13063|13023.5|13013.5|13073|13063|13023|13013|2091
1652923500000|2022-05-19 01:25:00|13026.5|13016.5|13052|13042|13052|13042|13001.5|12991.5|2270
1652923800000|2022-05-19 01:30:00|13054|13044|13081.5|13071.5|13103.5|13093.5|13042|13032|15626
1652924100000|2022-05-19 01:35:00|13081|13071|13092.5|13082.5|13112|13102|13060|13050|4863
1652924400000|2022-05-19 01:40:00|13091.5|13081.5|13092|13082|13097.5|13087.5|13059.5|13049.5|5151
1652924700000|2022-05-19 01:45:00|13091|13081|13077.5|13067.5|13106.5|13096.5|13067.5|13057.5|5196
1652925000000|2022-05-19 01:50:00|13076.5|13066.5|13060.5|13050.5|13081.5|13071.5|13051.5|13041.5|4343
1652925300000|2022-05-19 01:55:00|13059.5|13049.5|13050.5|13040.5|13071.5|13061.5|13042.5|13032.5|5075
1652925600000|2022-05-19 02:00:00|13052.5|13042.5|13092.5|13082.5|13100.5|13090.5|13039.5|13029.5|4309
1652925900000|2022-05-19 02:05:00|13093.5|13083.5|13069.5|13059.5|13094.5|13084.5|13066.5|13056.5|3369
1652926200000|2022-05-19 02:10:00|13068.5|13058.5|13054.5|13044.5|13075.5|13065.5|13053.5|13043.5|2535
1652926500000|2022-05-19 02:15:00|13053.5|13043.5|13047.5|13037.5|13073.5|13063.5|13045.5|13035.5|2174
1652926800000|2022-05-19 02:20:00|13048.5|13038.5|13044.5|13034.5|13048.5|13038.5|13038.5|13028.5|2044
1652927100000|2022-05-19 02:25:00|13045.5|13035.5|13041.5|13031.5|13050.5|13040.5|13033.5|13023.5|2288
1652927400000|2022-05-19 02:30:00|13043.5|13033.5|13076.5|13066.5|13080.5|13070.5|13031.5|13021.5|2182
1652927700000|2022-05-19 02:35:00|13074.5|13064.5|13062.5|13052.5|13077.5|13067.5|13058.5|13048.5|1806
1652928000000|2022-05-19 02:40:00|13061.5|13051.5|13087.5|13077.5|13094.5|13084.5|13054.5|13044.5|2358
1652928300000|2022-05-19 02:45:00|13088.5|13078.5|13088.5|13078.5|13103.5|13093.5|13086.5|13076.5|2348
1652928600000|2022-05-19 02:50:00|13086.5|13076.5|13083.5|13073.5|13105.5|13095.5|13080.5|13070.5|2416
1652928900000|2022-05-19 02:55:00|13082.5|13072.5|13084.5|13074.5|13090.5|13080.5|13078.5|13068.5|1202
1652929200000|2022-05-19 03:00:00|13082.5|13072.5|13098.5|13088.5|13105.5|13095.5|13082.5|13072.5|1917
1652929500000|2022-05-19 03:05:00|13099.5|13089.5|13085.5|13075.5|13119.5|13109.5|13085.5|13075.5|2156
1652929800000|2022-05-19 03:10:00|13086.5|13076.5|13084.5|13074.5|13091.5|13081.5|13073.5|13063.5|1456
1652930100000|2022-05-19 03:15:00|13085.5|13075.5|13089.5|13079.5|13095.5|13085.5|13075.5|13065.5|1155
1652930400000|2022-05-19 03:20:00|13088.5|13078.5|13138.5|13128.5|13139.5|13129.5|13088.5|13078.5|3112
1652930700000|2022-05-19 03:25:00|13140.5|13130.5|13132.5|13122.5|13159.5|13149.5|13124.5|13114.5|4360
1652931000000|2022-05-19 03:30:00|13130.5|13120.5|13118.5|13108.5|13133.5|13123.5|13115.5|13105.5|598
1652931300000|2022-05-19 03:35:00|13120.5|13110.5|13117.5|13107.5|13127.5|13117.5|13114.5|13104.5|660
1652931600000|2022-05-19 03:40:00|13118.5|13108.5|13119.5|13109.5|13124.5|13114.5|13113.5|13103.5|313
1652931900000|2022-05-19 03:45:00|13118.5|13108.5|13123.5|13113.5|13126.5|13116.5|13115.5|13105.5|341
1652932200000|2022-05-19 03:50:00|13124.5|13114.5|13115.5|13105.5|13127.5|13117.5|13113.5|13103.5|256
1652932500000|2022-05-19 03:55:00|13114.5|13104.5|13115.5|13105.5|13117.5|13107.5|13110.5|13100.5|380
1652932800000|2022-05-19 04:00:00|13116.5|13106.5|13113.5|13103.5|13118.5|13108.5|13113.5|13103.5|206
1652933100000|2022-05-19 04:05:00|13114.5|13104.5|13109.5|13099.5|13116.5|13106.5|13109.5|13099.5|442
1652933400000|2022-05-19 04:10:00|13110.5|13100.5|13110.5|13100.5|13112.5|13102.5|13109.5|13099.5|185
1652933700000|2022-05-19 04:15:00|13111.5|13101.5|13112.5|13102.5|13115.5|13105.5|13110.5|13100.5|208
1652934000000|2022-05-19 04:20:00|13113.5|13103.5|13112.5|13102.5|13116.5|13106.5|13111.5|13101.5|132
1652934300000|2022-05-19 04:25:00|13113.5|13103.5|13113.5|13103.5|13116.5|13106.5|13112.5|13102.5|74
1652934600000|2022-05-19 04:30:00|13111.5|13101.5|13108.5|13098.5|13113.5|13103.5|13107.5|13097.5|289
1652934900000|2022-05-19 04:35:00|13109.5|13099.5|13109.5|13099.5|13111.5|13101.5|13108.5|13098.5|152
1652935200000|2022-05-19 04:40:00|13108.5|13098.5|13108.5|13098.5|13110.5|13100.5|13107.5|13097.5|227
1652935500000|2022-05-19 04:45:00|13107.5|13097.5|13116.5|13106.5|13118.5|13108.5|13107.5|13097.5|164
1652935800000|2022-05-19 04:50:00|13117.5|13107.5|13115.5|13105.5|13119.5|13109.5|13114.5|13104.5|181
1652936100000|2022-05-19 04:55:00|13116.5|13106.5|13114.5|13104.5|13117.5|13107.5|13114.5|13104.5|326
1652936400000|2022-05-19 05:00:00|13113.5|13103.5|13133.5|13123.5|13186.5|13176.5|13113.5|13103.5|10707
1652936700000|2022-05-19 05:05:00|13135.5|13125.5|13112.5|13102.5|13151.5|13141.5|13112.5|13102.5|3147
1652937000000|2022-05-19 05:10:00|13111.5|13101.5|13101.5|13091.5|13116.5|13106.5|13094.5|13084.5|3450
1652937300000|2022-05-19 05:15:00|13100.5|13090.5|13108.5|13098.5|13111.5|13101.5|13095.5|13085.5|1572
1652937600000|2022-05-19 05:20:00|13107.5|13097.5|13116.5|13106.5|13122.5|13112.5|13099.5|13089.5|1968
1652937900000|2022-05-19 05:25:00|13114.5|13104.5|13118.5|13108.5|13125.5|13115.5|13101.5|13091.5|3095
1652938200000|2022-05-19 05:30:00|13119.5|13109.5|13089.5|13079.5|13122.5|13112.5|13087.5|13077.5|2577
1652938500000|2022-05-19 05:35:00|13088.5|13078.5|13071.5|13061.5|13092.5|13082.5|13070.5|13060.5|2123
1652938800000|2022-05-19 05:40:00|13072.5|13062.5|13076.5|13066.5|13082.5|13072.5|13067.5|13057.5|1514
1652939100000|2022-05-19 05:45:00|13075.5|13065.5|13077.5|13067.5|13092.5|13082.5|13074.5|13064.5|1002
1652939400000|2022-05-19 05:50:00|13078.5|13068.5|13082.5|13072.5|13085.5|13075.5|13073.5|13063.5|888
1652939700000|2022-05-19 05:55:00|13080.5|13070.5|13098.5|13088.5|13104.5|13094.5|13080.5|13070.5|1101
1652940000000|2022-05-19 06:00:00|13096.5|13086.5|13094.5|13084.5|13112.5|13102.5|13094.5|13084.5|1740
1652940300000|2022-05-19 06:05:00|13095.5|13085.5|13116.5|13106.5|13116.5|13106.5|13093.5|13083.5|954
1652940600000|2022-05-19 06:10:00|13114.5|13104.5|13122.5|13112.5|13133.5|13123.5|13110.5|13100.5|1859
1652940900000|2022-05-19 06:15:00|13123.5|13113.5|13122.5|13112.5|13136.5|13126.5|13114.5|13104.5|1631
1652941200000|2022-05-19 06:20:00|13121.5|13111.5|13117.5|13107.5|13125.5|13115.5|13111.5|13101.5|1704
1652941500000|2022-05-19 06:25:00|13118.5|13108.5|13107.5|13097.5|13123.5|13113.5|13106.5|13096.5|1219
1652941800000|2022-05-19 06:30:00|13106.5|13096.5|13119.5|13109.5|13126.5|13116.5|13098.5|13088.5|2872
1652942100000|2022-05-19 06:35:00|13120.5|13110.5|13137.5|13127.5|13137.5|13127.5|13116.5|13106.5|2406
1652942400000|2022-05-19 06:40:00|13138.5|13128.5|13131.5|13121.5|13139.5|13129.5|13126.5|13116.5|4825
1652942700000|2022-05-19 06:45:00|13130.5|13120.5|13134.5|13124.5|13145.5|13135.5|13128.5|13118.5|4192
1652943000000|2022-05-19 06:50:00|13133.5|13123.5|13136.5|13126.5|13137.5|13127.5|13120.5|13110.5|4859
1652943300000|2022-05-19 06:55:00|13135.5|13125.5|13139.5|13129.5|13142.5|13132.5|13131.5|13121.5|5806
1652943600000|2022-05-19 07:00:00|13140.5|13128.5|13136.5|13124.5|13148.5|13137.5|13128.5|13116.5|1966
1652943900000|2022-05-19 07:05:00|13137.5|13125.5|13137.5|13125.5|13142.5|13130.5|13129.5|13118.5|1764
1652944200000|2022-05-19 07:10:00|13136.5|13124.5|13131.5|13120.5|13139.5|13127.5|13124.5|13112.5|1260
1652944500000|2022-05-19 07:15:00|13132.5|13121.5|13143.5|13132.5|13146.5|13135.5|13131.5|13121.5|803
1652944800000|2022-05-19 07:20:00|13144.5|13131.5|13138.5|13126.5|13144.5|13131.5|13128.5|13116.5|1379
1652945100000|2022-05-19 07:25:00|13137.5|13127.5|13128.5|13116.5|13144.5|13132.5|13125.5|13114.5|1464
1652945400000|2022-05-19 07:30:00|13127.5|13115.5|13123.5|13112.5|13128.5|13117.5|13113.5|13102.5|2390
1652945700000|2022-05-19 07:35:00|13124.5|13111.5|13113.5|13102.5|13124.5|13112.5|13111.5|13100.5|1446
1652946000000|2022-05-19 07:40:00|13115.5|13103.5|13126.5|13114.5|13128.5|13116.5|13110.5|13098.5|732
1652946300000|2022-05-19 07:45:00|13127.5|13115.5|13139.5|13127.5|13140.5|13128.5|13126.5|13115.5|687
1652946600000|2022-05-19 07:50:00|13140.5|13128.5|13133.5|13122.5|13140.5|13129.5|13130.5|13119.5|389
1652946900000|2022-05-19 07:55:00|13134.5|13121.5|13143.5|13131.5|13146.5|13135.5|13132.5|13121.5|574
1652947200000|2022-05-19 08:00:00|13143.3|13131.3|13134.3|13123.3|13145.3|13134.3|13134.3|13122.3|500
1652947500000|2022-05-19 08:05:00|13133.3|13122.3|13137.3|13126.3|13138.3|13127.3|13124.3|13113.3|336
1652947800000|2022-05-19 08:10:00|13138.3|13127.3|13146.3|13134.3|13146.3|13134.3|13134.3|13123.3|347
1652948100000|2022-05-19 08:15:00|13145.3|13133.3|13128.3|13116.3|13146.3|13135.3|13127.3|13115.3|469
1652948400000|2022-05-19 08:20:00|13127.3|13117.3|13137.3|13126.3|13140.3|13129.3|13127.3|13117.3|239
1652948700000|2022-05-19 08:25:00|13138.3|13127.3|13138.3|13126.3|13146.3|13134.3|13136.3|13124.3|383
1652949000000|2022-05-19 08:30:00|13144.2|13120.2|13131|13107|13152.1|13128.1|13129.8|13105.8|0
1652949300000|2022-05-19 08:35:00|13131.3|13107.3|13136.4|13112.4|13138.7|13114.7|13129.7|13105.7|260
1652949600000|2022-05-19 08:40:00|13136|13112|13127.2|13103.2|13137.3|13113.3|13125.1|13101.1|0
1652949900000|2022-05-19 08:45:00|13127.5|13103.5|13128.9|13104.9|13139.1|13115.1|13127.2|13103.2|0
1652950200000|2022-05-19 08:50:00|13128.5|13104.5|13137.9|13113.9|13140.7|13116.7|13128.3|13104.3|0
1652950500000|2022-05-19 08:55:00|13137.3|13113.3|13110.4|13086.4|13137.9|13113.9|13109.8|13085.8|0
1652950800000|2022-05-19 09:00:00|13122.3|13111.3|13112.3|13101.3|13122.3|13111.3|13112.3|13100.3|555
1652951100000|2022-05-19 09:05:00|13113.3|13102.3|13128.3|13115.3|13129.3|13117.3|13113.3|13101.3|258
1652951400000|2022-05-19 09:10:00|13129.3|13117.3|13119.3|13108.3|13129.3|13117.3|13118.3|13107.3|196
1652951700000|2022-05-19 09:15:00|13118.3|13107.3|13115.3|13103.3|13121.3|13109.3|13110.3|13098.3|468
1652952000000|2022-05-19 09:20:00|13113.3|13102.3|13120.3|13108.3|13125.3|13112.3|13113.3|13101.3|413
1652952300000|2022-05-19 09:25:00|13119.3|13109.3|13119.3|13107.3|13122.3|13111.3|13114.3|13103.3|204
1652952600000|2022-05-19 09:30:00|13120.3|13106.3|13122.3|13110.3|13122.3|13111.3|13112.3|13101.3|463
1652952900000|2022-05-19 09:35:00|13121.3|13109.3|13116.3|13104.3|13121.3|13110.3|13114.3|13102.3|283
1652953200000|2022-05-19 09:40:00|13115.3|13105.3|13115.3|13103.3|13118.3|13107.3|13113.3|13102.3|291
1652953500000|2022-05-19 09:45:00|13116.3|13104.3|13121.3|13109.3|13122.3|13111.3|13114.3|13102.3|273
1652953800000|2022-05-19 09:50:00|13120.3|13108.3|13119.3|13108.3|13121.3|13109.3|13116.3|13104.3|170
1652954100000|2022-05-19 09:55:00|13120.3|13107.3|13117.3|13106.3|13126.3|13115.3|13115.3|13103.3|659
1652954400000|2022-05-19 10:00:00|13118.3|13107.3|13123.3|13111.3|13125.3|13114.3|13115.3|13104.3|232
1652954700000|2022-05-19 10:05:00|13124.3|13112.3|13139.3|13128.3|13140.3|13128.3|13123.3|13112.3|319
1652955000000|2022-05-19 10:10:00|13140.3|13129.3|13140.3|13129.3|13142.3|13131.3|13139.3|13128.3|151
1652955300000|2022-05-19 10:15:00|13138.3|13127.3|13140.3|13129.3|13142.3|13131.3|13136.3|13124.3|144
1652955600000|2022-05-19 10:20:00|13139.3|13128.3|13148.3|13137.3|13149.3|13137.3|13139.3|13128.3|251
1652955900000|2022-05-19 10:25:00|13147.3|13136.3|13151.3|13139.3|13152.3|13141.3|13145.3|13134.3|223
1652956200000|2022-05-19 10:30:00|13150.3|13138.3|13142.3|13130.3|13150.3|13139.3|13140.3|13129.3|73
1652956500000|2022-05-19 10:35:00|13141.3|13129.3|13143.3|13132.3|13145.3|13133.3|13140.3|13128.3|71
1652956800000|2022-05-19 10:40:00|13144.3|13131.3|13162.3|13151.3|13163.3|13152.3|13141.3|13130.3|1028
1652957100000|2022-05-19 10:45:00|13163.3|13152.3|13173.3|13161.3|13176.3|13165.3|13162.3|13151.3|668
1652957400000|2022-05-19 10:50:00|13172.3|13162.3|13176.3|13164.3|13176.3|13164.3|13168.3|13157.3|206
1652957700000|2022-05-19 10:55:00|13175.3|13165.3|13184.3|13173.3|13187.3|13175.3|13175.3|13164.3|678
1652958000000|2022-05-19 11:00:00|13183.3|13172.3|13168.3|13157.3|13191.3|13180.3|13168.3|13157.3|381
1652958300000|2022-05-19 11:05:00|13169.3|13156.3|13157.3|13145.3|13169.3|13157.3|13151.3|13140.3|1144
1652958600000|2022-05-19 11:10:00|13156.3|13144.3|13168.3|13156.3|13168.3|13156.3|13154.3|13142.3|262
1652958900000|2022-05-19 11:15:00|13170.3|13157.3|13169.3|13157.3|13171.3|13160.3|13164.3|13152.3|114
1652959200000|2022-05-19 11:20:00|13168.3|13158.3|13181.3|13170.3|13184.3|13173.3|13168.3|13158.3|204
1652959500000|2022-05-19 11:25:00|13182.3|13171.3|13188.3|13176.3|13188.3|13176.3|13175.3|13163.3|111
1652959800000|2022-05-19 11:30:00|13189.3|13177.3|13181.3|13170.3|13189.3|13177.3|13179.3|13167.3|330
1652960100000|2022-05-19 11:35:00|13182.3|13169.3|13169.3|13157.3|13182.3|13169.3|13167.3|13156.3|382
1652960400000|2022-05-19 11:40:00|13168.3|13156.3|13172.3|13161.3|13177.3|13165.3|13167.3|13155.3|299
1652960700000|2022-05-19 11:45:00|13171.3|13160.3|13170.3|13159.3|13174.3|13163.3|13167.3|13155.3|243
1652961000000|2022-05-19 11:50:00|13169.3|13158.3|13169.3|13157.3|13171.3|13160.3|13166.3|13155.3|89
1652961300000|2022-05-19 11:55:00|13168.3|13158.3|13173.3|13162.3|13177.3|13165.3|13168.3|13158.3|102
1652961600000|2022-05-19 12:00:00|13174.3|13163.3|13168.3|13156.3|13176.3|13165.3|13166.3|13155.3|219
1652961900000|2022-05-19 12:05:00|13167.3|13155.3|13171.3|13159.3|13172.3|13161.3|13167.3|13155.3|110
1652962200000|2022-05-19 12:10:00|13172.3|13160.3|13167.3|13155.3|13173.3|13162.3|13166.3|13155.3|57
1652962500000|2022-05-19 12:15:00|13168.3|13156.3|13165.3|13153.3|13168.3|13157.3|13163.3|13152.3|57
1652962800000|2022-05-19 12:20:00|13164.3|13154.3|13161.3|13150.3|13166.3|13155.3|13161.3|13150.3|44
1652963100000|2022-05-19 12:25:00|13162.3|13151.3|13165.3|13153.3|13166.3|13155.3|13160.3|13149.3|60
1652963400000|2022-05-19 12:30:00|13166.3|13154.3|13160.3|13148.3|13167.3|13156.3|13159.3|13148.3|250
1652963700000|2022-05-19 12:35:00|13161.3|13149.3|13154.3|13143.3|13167.3|13156.3|13152.3|13141.3|358
1652964000000|2022-05-19 12:40:00|13155.3|13144.3|13161.3|13150.3|13162.3|13151.3|13153.3|13142.3|139
1652964300000|2022-05-19 12:45:00|13160.3|13149.3|13172.3|13161.3|13173.3|13162.3|13159.3|13148.3|225
1652964600000|2022-05-19 12:50:00|13171.3|13160.3|13169.3|13158.3|13176.3|13165.3|13169.3|13158.3|127
1652964900000|2022-05-19 12:55:00|13170.3|13159.3|13170.3|13159.3|13172.3|13161.3|13164.3|13153.3|232
1652965200000|2022-05-19 13:00:00|13171.3|13160.3|13176.3|13164.3|13176.3|13165.3|13170.3|13158.3|98
1652965500000|2022-05-19 13:05:00|13175.3|13165.3|13181.3|13169.3|13182.3|13171.3|13175.3|13164.3|169
1652965800000|2022-05-19 13:10:00|13182.3|13170.3|13188.3|13177.3|13196.3|13185.3|13182.3|13169.3|361
1652966100000|2022-05-19 13:15:00|13187.3|13176.3|13182.3|13170.3|13188.3|13176.3|13179.3|13168.3|169
1652966400000|2022-05-19 13:20:00|13181.3|13171.3|13181.3|13170.3|13188.3|13177.3|13181.3|13170.3|235
1652966700000|2022-05-19 13:25:00|13180.3|13169.3|13178.3|13167.3|13182.3|13171.3|13177.3|13166.3|32
1652967000000|2022-05-19 13:30:00|13179.3|13168.3|13211.3|13200.3|13221.3|13210.3|13179.3|13168.3|2103
1652967300000|2022-05-19 13:35:00|13210.3|13199.3|13210.3|13199.3|13218.3|13207.3|13197.3|13185.3|848
1652967600000|2022-05-19 13:40:00|13209.3|13198.3|13198.3|13187.3|13213.3|13202.3|13197.3|13186.3|547
1652967900000|2022-05-19 13:45:00|13199.3|13188.3|13187.3|13176.3|13205.3|13194.3|13178.3|13167.3|912
1652968200000|2022-05-19 13:50:00|13186.3|13175.3|13199.3|13188.3|13204.3|13193.3|13180.3|13168.3|436
1652968500000|2022-05-19 13:55:00|13198.3|13187.3|13211.3|13199.3|13220.3|13209.3|13198.3|13187.3|926
1652968800000|2022-05-19 14:00:00|13210.3|13198.3|13223.3|13211.3|13240.3|13229.3|13205.3|13194.3|1054
1652969100000|2022-05-19 14:05:00|13222.3|13212.3|13211.3|13200.3|13223.3|13212.3|13206.3|13195.3|496
1652969400000|2022-05-19 14:10:00|13212.3|13201.3|13217.3|13206.3|13226.3|13215.3|13208.3|13197.3|347
1652969700000|2022-05-19 14:15:00|13218.3|13205.3|13220.3|13209.3|13230.3|13219.3|13212.3|13201.3|425
1652970000000|2022-05-19 14:20:00|13219.3|13208.3|13227.3|13215.3|13237.3|13226.3|13218.3|13206.3|590
1652970300000|2022-05-19 14:25:00|13226.3|13214.3|13207.3|13196.3|13227.3|13215.3|13204.3|13193.3|730
1652970600000|2022-05-19 14:30:00|13208.3|13195.3|13215.3|13204.3|13216.3|13205.3|13198.3|13187.3|555
1652970900000|2022-05-19 14:35:00|13214.3|13203.3|13209.3|13197.3|13223.3|13212.3|13206.3|13194.3|967
1652971200000|2022-05-19 14:40:00|13208.3|13196.3|13201.3|13190.3|13209.3|13196.3|13195.3|13184.3|509
1652971500000|2022-05-19 14:45:00|13202.3|13191.3|13198.3|13186.3|13207.3|13196.3|13193.3|13182.3|407
1652971800000|2022-05-19 14:50:00|13197.3|13187.3|13225.3|13213.3|13225.3|13214.3|13191.3|13180.3|723
1652972100000|2022-05-19 14:55:00|13224.3|13214.3|13226.3|13214.3|13232.3|13221.3|13219.3|13208.3|1020
1652972400000|2022-05-19 15:00:00|13225.3|13215.3|13225.3|13214.3|13230.3|13219.3|13223.3|13211.3|403
1652972700000|2022-05-19 15:05:00|13226.3|13215.3|13223.3|13212.3|13228.3|13217.3|13212.3|13201.3|500
1652973000000|2022-05-19 15:10:00|13222.3|13211.3|13221.3|13210.3|13233.3|13221.3|13219.3|13208.3|433
1652973300000|2022-05-19 15:15:00|13220.3|13209.3|13226.3|13215.3|13228.3|13217.3|13215.3|13203.3|388
1652973600000|2022-05-19 15:20:00|13227.3|13214.3|13233.3|13222.3|13235.3|13224.3|13217.3|13206.3|370
1652973900000|2022-05-19 15:25:00|13232.3|13221.3|13229.3|13218.3|13234.3|13223.3|13224.3|13212.3|185
1652974200000|2022-05-19 15:30:00|13230.3|13217.3|13237.3|13226.3|13239.3|13228.3|13226.3|13215.3|342
1652974500000|2022-05-19 15:35:00|13238.3|13225.3|13245.3|13234.3|13249.3|13238.3|13233.3|13222.3|748
1652974800000|2022-05-19 15:40:00|13246.3|13235.3|13262.3|13250.3|13264.3|13252.3|13246.3|13235.3|654
1652975100000|2022-05-19 15:45:00|13261.3|13251.3|13264.3|13252.3|13266.3|13255.3|13253.3|13242.3|398
1652975400000|2022-05-19 15:50:00|13263.3|13253.3|13254.3|13242.3|13266.3|13255.3|13249.3|13237.3|208
1652975700000|2022-05-19 15:55:00|13253.3|13243.3|13250.3|13239.3|13253.3|13243.3|13245.3|13234.3|174
1652976000000|2022-05-19 16:00:00|13251.3|13240.3|13252.3|13241.3|13255.3|13244.3|13244.3|13233.3|211
1652976300000|2022-05-19 16:05:00|13251.3|13240.3|13256.3|13244.3|13261.3|13250.3|13249.3|13237.3|262
1652976600000|2022-05-19 16:10:00|13257.3|13245.3|13258.3|13247.3|13263.3|13252.3|13255.3|13244.3|291
1652976900000|2022-05-19 16:15:00|13257.3|13246.3|13254.3|13242.3|13266.3|13255.3|13252.3|13240.3|298
1652977200000|2022-05-19 16:20:00|13253.3|13243.3|13254.3|13242.3|13257.3|13246.3|13241.3|13230.3|436
1652977500000|2022-05-19 16:25:00|13253.3|13243.3|13260.3|13248.3|13260.3|13249.3|13248.3|13237.3|161
1652977800000|2022-05-19 16:30:00|13259.3|13249.3|13248.3|13237.3|13262.3|13251.3|13248.3|13237.3|157
1652978100000|2022-05-19 16:35:00|13249.3|13236.3|13235.3|13224.3|13249.3|13237.3|13233.3|13222.3|272
1652978400000|2022-05-19 16:40:00|13234.3|13223.3|13224.3|13213.3|13236.3|13225.3|13224.3|13213.3|381
1652978700000|2022-05-19 16:45:00|13223.3|13212.3|13227.3|13216.3|13229.3|13218.3|13219.3|13208.3|315
1652979000000|2022-05-19 16:50:00|13228.3|13217.3|13230.3|13219.3|13234.3|13223.3|13226.3|13215.3|299
1652979300000|2022-05-19 16:55:00|13231.3|13218.3|13245.3|13234.3|13245.3|13234.3|13227.3|13216.3|353
1652979600000|2022-05-19 17:00:00|13246.3|13235.3|13235.3|13224.3|13246.3|13235.3|13233.3|13222.3|232
1652979900000|2022-05-19 17:05:00|13236.3|13225.3|13236.3|13225.3|13247.3|13236.3|13235.3|13223.3|241
1652980200000|2022-05-19 17:10:00|13237.3|13226.3|13231.3|13220.3|13237.3|13226.3|13221.3|13210.3|423
1652980500000|2022-05-19 17:15:00|13230.3|13219.3|13239.3|13228.3|13239.3|13228.3|13225.3|13214.3|192
1652980800000|2022-05-19 17:20:00|13240.3|13227.3|13243.3|13232.3|13244.3|13233.3|13234.3|13223.3|312
1652981100000|2022-05-19 17:25:00|13242.3|13231.3|13238.3|13227.3|13246.3|13235.3|13237.3|13226.3|243
1652981400000|2022-05-19 17:30:00|13239.3|13228.3|13245.3|13234.3|13253.3|13242.3|13235.3|13224.3|384
1652981700000|2022-05-19 17:35:00|13244.3|13233.3|13249.3|13238.3|13253.3|13242.3|13239.3|13228.3|297
1652982000000|2022-05-19 17:40:00|13250.3|13237.3|13250.3|13238.3|13253.3|13242.3|13243.3|13232.3|205
1652982300000|2022-05-19 17:45:00|13249.3|13237.3|13233.3|13222.3|13253.3|13242.3|13231.3|13220.3|225
1652982600000|2022-05-19 17:50:00|13234.3|13221.3|13248.3|13237.3|13250.3|13239.3|13231.3|13220.3|143
1652982900000|2022-05-19 17:55:00|13249.3|13238.3|13265.3|13253.3|13267.3|13255.3|13249.3|13238.3|474
1652983200000|2022-05-19 18:00:00|13266.3|13254.3|13254.3|13243.3|13266.3|13255.3|13252.3|13241.3|517
1652983500000|2022-05-19 18:05:00|13253.3|13242.3|13253.3|13242.3|13255.3|13244.3|13247.3|13236.3|393
1652983800000|2022-05-19 18:10:00|13254.3|13243.3|13255.3|13243.3|13261.3|13250.3|13249.3|13237.3|438
1652984100000|2022-05-19 18:15:00|13254.3|13244.3|13249.3|13237.3|13258.3|13246.3|13249.3|13237.3|174
1652984400000|2022-05-19 18:20:00|13248.3|13238.3|13253.3|13242.3|13256.3|13245.3|13245.3|13233.3|176
1652984700000|2022-05-19 18:25:00|13254.3|13241.3|13251.3|13240.3|13255.3|13244.3|13247.3|13235.3|131
1652985000000|2022-05-19 18:30:00|13250.3|13239.3|13251.3|13239.3|13253.3|13242.3|13247.3|13236.3|118
1652985300000|2022-05-19 18:35:00|13250.3|13240.3|13262.3|13250.3|13266.3|13255.3|13247.3|13235.3|221
1652985600000|2022-05-19 18:40:00|13261.3|13249.3|13256.8|13246.8|13261.3|13249.3|13248.3|13237.3|213
1652985900000|2022-05-19 18:45:00|13256.3|13246.3|13260.3|13250.3|13261.8|13251.8|13254.8|13244.8|411
1652986200000|2022-05-19 18:50:00|13260.8|13250.8|13262.3|13252.3|13263.8|13253.8|13255.8|13245.8|373
1652986500000|2022-05-19 18:55:00|13261.8|13251.8|13255.8|13245.8|13262.8|13252.8|13248.8|13238.8|546
1652986800000|2022-05-19 19:00:00|13256.3|13246.3|13259.8|13249.8|13263.8|13253.8|13250.8|13240.8|455
1652987100000|2022-05-19 19:05:00|13260.8|13250.8|13252.3|13242.3|13263.8|13253.8|13251.8|13241.8|455
1652987400000|2022-05-19 19:10:00|13251.8|13241.8|13246.3|13236.3|13253.8|13243.8|13241.8|13231.8|342
1652987700000|2022-05-19 19:15:00|13245.8|13235.8|13244.3|13234.3|13249.8|13239.8|13237.8|13227.8|265
1652988000000|2022-05-19 19:20:00|13243.8|13233.8|13229.8|13219.8|13243.8|13233.8|13228.8|13218.8|248
1652988300000|2022-05-19 19:25:00|13229.3|13219.3|13224.8|13214.8|13234.3|13224.3|13224.3|13214.3|220
1652988600000|2022-05-19 19:30:00|13224.3|13214.3|13228.3|13218.3|13236.8|13226.8|13222.8|13212.8|463
1652988900000|2022-05-19 19:35:00|13227.8|13217.8|13228.3|13218.3|13231.8|13221.8|13222.8|13212.8|417
1652989200000|2022-05-19 19:40:00|13227.8|13217.8|13245.3|13235.3|13245.8|13235.8|13223.8|13213.8|346
1652989500000|2022-05-19 19:45:00|13246.3|13236.3|13241.3|13231.3|13253.8|13243.8|13235.8|13225.8|730
1652989800000|2022-05-19 19:50:00|13245.3|13235.3|13234.8|13224.8|13245.3|13235.3|13230.8|13220.8|827
1652990100000|2022-05-19 19:55:00|13235.8|13225.8|13241.3|13231.3|13241.3|13231.3|13231.8|13221.8|568
1652990400000|2022-05-19 20:00:00|13241.8|13231.8|13235.8|13225.8|13241.8|13231.8|13231.8|13221.8|108
1652990700000|2022-05-19 20:05:00|13236.3|13226.3|13234.8|13224.8|13238.8|13228.8|13233.8|13223.8|41
1652991000000|2022-05-19 20:10:00|13235.3|13225.3|13236.3|13226.3|13236.3|13226.3|13233.8|13223.8|25
1652991300000|2022-05-19 20:15:00|13235.8|13225.8|13234.8|13224.8|13237.3|13227.3|13233.8|13223.8|72
1652991600000|2022-05-19 20:20:00|13234.3|13224.3|13231.3|13221.3|13234.8|13224.8|13230.8|13220.8|92
1652991900000|2022-05-19 20:25:00|13231.8|13221.8|13234.3|13224.3|13234.8|13224.8|13230.8|13220.8|53
1652992200000|2022-05-19 20:30:00|13234.8|13224.8|13235.8|13225.8|13236.3|13226.3|13233.8|13223.8|94
1652992500000|2022-05-19 20:35:00|13235.3|13225.3|13235.8|13225.8|13236.3|13226.3|13234.8|13224.8|18
1652992800000|2022-05-19 20:40:00|13234.8|13224.8|13235.3|13225.3|13235.8|13225.8|13234.3|13224.3|75
1652993100000|2022-05-19 20:45:00|13235.8|13225.8|13241.3|13231.3|13242.3|13232.3|13235.8|13225.8|84
1652993400000|2022-05-19 20:50:00|13241.8|13231.8|13244.3|13234.3|13244.3|13234.3|13238.3|13228.3|127
1652993700000|2022-05-19 20:55:00|13243.8|13233.8|13238.8|13228.8|13243.8|13233.8|13237.3|13227.3|48
1652994000000|2022-05-19 21:00:00|||||||||2
1652994300000|2022-05-19 21:05:00|||||||||1
1652994600000|2022-05-19 21:10:00|13239.3|13229.3|13240.8|13230.8|13240.8|13230.8|13239.3|13229.3|3
1652994900000|2022-05-19 21:15:00|13245.8|13221.8|13246.3|13222.3|13246.5|13222.5|13245.4|13221.4|0
1652995200000|2022-05-19 21:20:00|13245.9|13221.9|13246.4|13222.4|13247.2|13223.2|13245.9|13221.9|0
1652995500000|2022-05-19 21:25:00|13246.3|13222.3|13246.1|13222.1|13246.6|13222.6|13246.1|13222.1|0
1652995800000|2022-05-19 21:30:00|13246|13222|13246|13222|13246.1|13222.1|13246|13222|0
1652996100000|2022-05-19 21:35:00|13246.2|13222.2|13245.9|13221.9|13246.4|13222.4|13245.5|13221.5|0
1652996400000|2022-05-19 21:40:00|13245.8|13221.8|13247.1|13223.1|13247.5|13223.5|13245.8|13221.8|0
1652996700000|2022-05-19 21:45:00|13247|13223|13246.5|13222.5|13247|13223|13246.5|13222.5|0
1652997000000|2022-05-19 21:50:00|13246.9|13222.9|13245.8|13221.8|13246.9|13222.9|13245.4|13221.4|0
1652997300000|2022-05-19 21:55:00|13245.9|13221.9|13245.5|13221.5|13245.9|13221.9|13245.5|13221.5|0
1652997600000|2022-05-19 22:00:00|13248.2|13224.2|13257.6|13233.6|13259.7|13235.7|13246.4|13222.4|0
1652997900000|2022-05-19 22:05:00|13257.3|13233.3|13262.6|13238.6|13266|13242|13257.3|13233.3|0
1652998200000|2022-05-19 22:10:00|13262.9|13238.9|13263.9|13239.9|13264.6|13240.6|13262.2|13238.2|0
1652998500000|2022-05-19 22:15:00|13264.2|13240.2|13266|13242|13267.3|13243.3|13255.1|13231.1|0
1652998800000|2022-05-19 22:20:00|13266.3|13242.3|13266|13242|13268|13244|13262.6|13238.6|0
1652999100000|2022-05-19 22:25:00|13265.7|13241.7|13263.3|13239.3|13269.4|13245.4|13262.6|13238.6|0
1652999400000|2022-05-19 22:30:00|13263.9|13239.9|13261.2|13237.2|13266|13242|13254.4|13230.4|0
1652999700000|2022-05-19 22:35:00|13260.6|13236.6|13255.9|13231.9|13261.9|13237.9|13254.5|13230.5|0
1653000000000|2022-05-19 22:40:00|13255.6|13231.6|13254.7|13230.7|13256.7|13232.7|13253.5|13229.5|0
1653000300000|2022-05-19 22:45:00|13254.1|13230.1|13255.5|13231.5|13255.5|13231.5|13252.3|13228.3|0
1653000600000|2022-05-19 22:50:00|13255.2|13231.2|13257.5|13233.5|13258.2|13234.2|13254.8|13230.8|0
1653000900000|2022-05-19 22:55:00|13258.1|13234.1|13256.8|13232.8|13258.9|13234.9|13252.1|13228.1|0
1653001200000|2022-05-19 23:00:00|13257.5|13233.5|13261.3|13237.3|13261.6|13237.6|13254.8|13230.8|0
1653001500000|2022-05-19 23:05:00|13261|13237|13255.5|13231.5|13261.5|13237.5|13255.5|13231.5|0
1653001800000|2022-05-19 23:10:00|13255.8|13231.8|13252.9|13228.9|13258.2|13234.2|13250.8|13226.8|0
1653002100000|2022-05-19 23:15:00|13252.5|13228.5|13254.2|13230.2|13254.2|13230.2|13250.1|13226.1|0
1653002400000|2022-05-19 23:20:00|13254.8|13230.8|13254.9|13230.9|13256.2|13232.2|13251.5|13227.5|0
1653002700000|2022-05-19 23:25:00|13255.5|13231.5|13263.1|13239.1|13266.1|13242.1|13254.2|13230.2|0
1653003000000|2022-05-19 23:30:00|13263.4|13239.4|13266.2|13242.2|13267.5|13243.5|13262|13238|0
1653003300000|2022-05-19 23:35:00|13266.5|13242.5|13267.5|13243.5|13269.6|13245.6|13265.5|13241.5|0
1653003600000|2022-05-19 23:40:00|13268.1|13244.1|13270.2|13246.2|13273|13249|13266.8|13242.8|0
1653003900000|2022-05-19 23:45:00|13270.8|13246.8|13277.7|13253.7|13277.7|13253.7|13267.5|13243.5|0
1653004200000|2022-05-19 23:50:00|13277.1|13253.1|13286.1|13262.1|13288.5|13264.5|13273.5|13249.5|0
1653004500000|2022-05-19 23:55:00|13285.8|13261.8|13283.7|13259.7|13286.4|13262.4|13281.7|13257.7|0
1653004800000|2022-05-20 00:00:00|13285|13261|13290.8|13266.8|13294.3|13270.3|13283.7|13259.7|0
1653005100000|2022-05-20 00:05:00|13290.2|13266.2|13293.4|13269.4|13298.2|13274.2|13286.4|13262.4|0
1653005400000|2022-05-20 00:10:00|13294|13270|13299.7|13275.7|13302.4|13278.4|13293.7|13269.7|0
1653005700000|2022-05-20 00:15:00|13300.3|13276.3|13297.2|13273.2|13309|13285|13297.2|13273.2|0
1653006000000|2022-05-20 00:20:00|13296.9|13272.9|13298.5|13274.5|13301.2|13277.2|13295.7|13271.7|0
1653006300000|2022-05-20 00:25:00|13298.4|13274.4|13299|13275|13300.6|13276.6|13294.3|13270.3|0
1653006600000|2022-05-20 00:30:00|13299.6|13275.6|13306.3|13282.3|13306.3|13282.3|13299.6|13275.6|0
1653006900000|2022-05-20 00:35:00|13305.6|13281.6|13304.6|13280.6|13310.7|13286.7|13302.9|13278.9|0
1653007200000|2022-05-20 00:40:00|13304.9|13280.9|13302.4|13278.4|13307.7|13283.7|13298.5|13274.5|0
1653007500000|2022-05-20 00:45:00|13303|13279|13300.3|13276.3|13305.1|13281.1|13298.3|13274.3|0
1653007800000|2022-05-20 00:50:00|13300.1|13276.1|13281.8|13257.8|13300.4|13276.4|13278.3|13254.3|0
1653008100000|2022-05-20 00:55:00|13281.7|13257.7|13271.2|13247.2|13285.9|13261.9|13269.8|13245.8|0
1653008400000|2022-05-20 01:00:00|13270.6|13246.6|13252.8|13242.8|13270.6|13250.3|13229.8|13219.8|2882
1653008700000|2022-05-20 01:05:00|13253.8|13243.8|13253.8|13243.8|13259.8|13249.8|13251.3|13241.3|902
1653009000000|2022-05-20 01:10:00|13254.3|13244.3|13252.3|13242.3|13256.3|13246.3|13249.3|13239.3|855
1653009300000|2022-05-20 01:15:00|13251.8|13241.8|13250.8|13240.8|13278.3|13268.3|13197.3|13187.3|5437
1653009600000|2022-05-20 01:20:00|13255.8|13245.8|13270.8|13260.8|13309.8|13299.8|13248.8|13238.8|5506
1653009900000|2022-05-20 01:25:00|13271.3|13261.3|13280.3|13270.3|13307.3|13297.3|13265.8|13255.8|4519
1653010200000|2022-05-20 01:30:00|13272.8|13262.8|13317.8|13307.8|13323.3|13313.3|13263.8|13253.8|18225
1653010500000|2022-05-20 01:35:00|13317.3|13307.3|13354.8|13344.8|13368.8|13358.8|13316.8|13306.8|15917
1653010800000|2022-05-20 01:40:00|13358.3|13348.3|13433.8|13423.8|13440.8|13430.8|13353.3|13343.3|16370
1653011100000|2022-05-20 01:45:00|13433.3|13423.3|13429.3|13419.3|13487.3|13477.3|13428.3|13418.3|19577
1653011400000|2022-05-20 01:50:00|13430.3|13420.3|13443.3|13433.3|13480.3|13470.3|13429.3|13419.3|14411
1653011700000|2022-05-20 01:55:00|13444.3|13434.3|13435.3|13425.3|13475.3|13465.3|13435.3|13425.3|7996
1653012000000|2022-05-20 02:00:00|13433.3|13423.3|13427.3|13417.3|13450.3|13440.3|13422.3|13412.3|8526
1653012300000|2022-05-20 02:05:00|13428.3|13418.3|13387.3|13377.3|13444.3|13434.3|13387.3|13377.3|5451
1653012600000|2022-05-20 02:10:00|13388.3|13378.3|13357.2|13347.2|13388.3|13378.3|13356.2|13346.2|6135
1653012900000|2022-05-20 02:15:00|13359.2|13349.2|13383.2|13373.2|13389.2|13379.2|13351.2|13341.2|4735
1653013200000|2022-05-20 02:20:00|13381.2|13371.2|13373.2|13363.2|13397.2|13387.2|13369.2|13359.2|4274
1653013500000|2022-05-20 02:25:00|13374.2|13364.2|13402.2|13392.2|13402.2|13392.2|13372.2|13362.2|2654
1653013800000|2022-05-20 02:30:00|13401.2|13391.2|13370.2|13360.2|13406.2|13396.2|13366.2|13356.2|3031
1653014100000|2022-05-20 02:35:00|13371.2|13361.2|13370.2|13360.2|13374.2|13364.2|13348.2|13338.2|3901
1653014400000|2022-05-20 02:40:00|13372.2|13362.2|13391.2|13381.2|13392.2|13382.2|13351.2|13341.2|2961
1653014700000|2022-05-20 02:45:00|13392.2|13382.2|13410.2|13400.2|13420.2|13410.2|13390.2|13380.2|5414
1653015000000|2022-05-20 02:50:00|13408.2|13398.2|13416.2|13406.2|13427.2|13417.2|13403.2|13393.2|2830
1653015300000|2022-05-20 02:55:00|13417.2|13407.2|13413.2|13403.2|13419.2|13409.2|13388.2|13378.2|1626
1653015600000|2022-05-20 03:00:00|13410.2|13400.2|13386.2|13376.2|13414.2|13404.2|13384.2|13374.2|3253
1653015900000|2022-05-20 03:05:00|13385.2|13375.2|13393.2|13383.2|13401.2|13391.2|13383.2|13373.2|2190
1653016200000|2022-05-20 03:10:00|13392.2|13382.2|13365.2|13355.2|13396.2|13386.2|13351.2|13341.2|3410
1653016500000|2022-05-20 03:15:00|13364.2|13354.2|13386.2|13376.2|13395.2|13385.2|13363.2|13353.2|1684
1653016800000|2022-05-20 03:20:00|13385.2|13375.2|13407.2|13397.2|13407.2|13397.2|13375.2|13365.2|1784
1653017100000|2022-05-20 03:25:00|13409.2|13399.2|13429.2|13419.2|13433.2|13423.2|13409.2|13399.2|3045
1653017400000|2022-05-20 03:30:00|13427.2|13417.2|13425.2|13415.2|13432.2|13422.2|13422.2|13412.2|312
1653017700000|2022-05-20 03:35:00|13424.2|13414.2|13443.2|13433.2|13443.2|13433.2|13420.2|13410.2|900
1653018000000|2022-05-20 03:40:00|13440.2|13430.2|13439.2|13429.2|13446.2|13436.2|13435.2|13425.2|575
1653018300000|2022-05-20 03:45:00|13440.2|13430.2|13439.2|13429.2|13441.2|13431.2|13435.2|13425.2|211
1653018600000|2022-05-20 03:50:00|13436.2|13426.2|13432.2|13422.2|13437.2|13427.2|13429.2|13419.2|352
1653018900000|2022-05-20 03:55:00|13433.2|13423.2|13432.2|13422.2|13434.2|13424.2|13428.2|13418.2|181
1653019200000|2022-05-20 04:00:00|13431.2|13421.2|13433.2|13423.2|13435.2|13425.2|13431.2|13421.2|106
1653019500000|2022-05-20 04:05:00|13435.2|13425.2|13444.2|13434.2|13445.2|13435.2|13435.2|13425.2|253
1653019800000|2022-05-20 04:10:00|13443.2|13433.2|13445.2|13435.2|13447.2|13437.2|13443.2|13433.2|302
1653020100000|2022-05-20 04:15:00|13446.2|13436.2|13447.2|13437.2|13447.2|13437.2|13444.2|13434.2|195
1653020400000|2022-05-20 04:20:00|13446.2|13436.2|13455.2|13445.2|13455.2|13445.2|13445.2|13435.2|551
1653020700000|2022-05-20 04:25:00|13454.2|13444.2|13467.2|13457.2|13468.2|13458.2|13454.2|13444.2|1230
1653021000000|2022-05-20 04:30:00|13466.2|13456.2|13457.2|13447.2|13466.2|13456.2|13453.2|13443.2|605
1653021300000|2022-05-20 04:35:00|13458.2|13448.2|13460.2|13450.2|13462.2|13452.2|13456.2|13446.2|364
1653021600000|2022-05-20 04:40:00|13461.2|13451.2|13458.2|13448.2|13462.2|13452.2|13458.2|13448.2|477
1653021900000|2022-05-20 04:45:00|13459.2|13449.2|13458.2|13448.2|13459.2|13449.2|13456.2|13446.2|519
1653022200000|2022-05-20 04:50:00|13457.2|13447.2|13458.2|13448.2|13459.2|13449.2|13455.2|13445.2|505
1653022500000|2022-05-20 04:55:00|13459.2|13449.2|13464.2|13454.2|13465.2|13455.2|13458.2|13448.2|798
1653022800000|2022-05-20 05:00:00|13463.2|13453.2|13448.2|13438.2|13479.2|13469.2|13439.2|13429.2|12396
1653023100000|2022-05-20 05:05:00|13447.2|13437.2|13448.2|13438.2|13457.2|13447.2|13436.2|13426.2|3540
1653023400000|2022-05-20 05:10:00|13447.2|13437.2|13458.2|13448.2|13461.2|13451.2|13440.2|13430.2|3103
1653023700000|2022-05-20 05:15:00|13459.2|13449.2|13484.2|13474.2|13484.2|13474.2|13442.2|13432.2|4644
1653024000000|2022-05-20 05:20:00|13482.2|13472.2|13499.2|13489.2|13503.2|13493.2|13481.2|13471.2|5296
1653024300000|2022-05-20 05:25:00|13498.2|13488.2|13508.2|13498.2|13508.2|13498.2|13473.2|13463.2|3094
1653024600000|2022-05-20 05:30:00|13507.2|13497.2|13497.2|13487.2|13518.2|13508.2|13476.2|13466.2|4471
1653024900000|2022-05-20 05:35:00|13496.2|13486.2|13519.2|13509.2|13521.2|13511.2|13486.2|13476.2|6402
1653025200000|2022-05-20 05:40:00|13518.2|13508.2|13491.2|13481.2|13518.2|13508.2|13478.2|13468.2|4630
1653025500000|2022-05-20 05:45:00|13489.2|13479.2|13499.2|13489.2|13499.2|13489.2|13482.2|13472.2|2528
1653025800000|2022-05-20 05:50:00|13500.2|13490.2|13487.2|13477.2|13505.2|13495.2|13481.2|13471.2|2120
1653026100000|2022-05-20 05:55:00|13486.2|13476.2|13468.2|13458.2|13492.2|13482.2|13466.2|13456.2|2936
1653026400000|2022-05-20 06:00:00|13467.2|13457.2|13487.2|13477.2|13488.2|13478.2|13460.2|13450.2|4776
1653026700000|2022-05-20 06:05:00|13486.2|13476.2|13497.2|13487.2|13498.2|13488.2|13483.2|13473.2|3484
1653027000000|2022-05-20 06:10:00|13498.2|13488.2|13509.2|13499.2|13513.2|13503.2|13498.2|13488.2|4804
1653027300000|2022-05-20 06:15:00|13510.2|13500.2|13505.2|13495.2|13528.2|13518.2|13505.2|13495.2|5015
1653027600000|2022-05-20 06:20:00|13504.2|13494.2|13499.2|13489.2|13505.2|13495.2|13491.2|13481.2|3009
1653027900000|2022-05-20 06:25:00|13498.2|13488.2|13495.2|13485.2|13506.2|13496.2|13485.2|13475.2|3968
1653028200000|2022-05-20 06:30:00|13494.2|13484.2|13485.2|13475.2|13497.2|13487.2|13474.2|13464.2|3527
1653028500000|2022-05-20 06:35:00|13484.2|13474.2|13501.2|13491.2|13505.2|13495.2|13484.2|13474.2|3427
1653028800000|2022-05-20 06:40:00|13500.2|13490.2|13515.2|13505.2|13517.2|13507.2|13497.2|13487.2|5605
1653029100000|2022-05-20 06:45:00|13514.2|13504.2|13500.2|13490.2|13517.2|13507.2|13497.2|13487.2|3871
1653029400000|2022-05-20 06:50:00|13499.2|13489.2|13502.2|13492.2|13507.2|13497.2|13497.2|13487.2|4463
1653029700000|2022-05-20 06:55:00|13501.2|13491.2|13531.2|13521.2|13536.2|13526.2|13501.2|13491.2|7832
1653030000000|2022-05-20 07:00:00|13532.2|13518.2|13509.2|13497.2|13532.2|13518.2|13492.2|13480.2|5234
1653030300000|2022-05-20 07:05:00|13513.2|13501.2|13513.2|13502.2|13521.2|13510.2|13506.2|13495.2|2153
1653030600000|2022-05-20 07:10:00|13514.2|13503.2|13506.2|13494.2|13515.2|13503.2|13505.2|13494.2|1848
1653030900000|2022-05-20 07:15:00|13507.2|13496.2|13505.2|13493.2|13512.2|13501.2|13504.2|13493.2|1640
1653031200000|2022-05-20 07:20:00|13504.2|13494.2|13504.2|13492.2|13505.2|13494.2|13492.2|13479.2|2963
1653031500000|2022-05-20 07:25:00|13505.2|13493.2|13500.2|13489.2|13505.2|13493.2|13496.2|13484.2|738
1653031800000|2022-05-20 07:30:00|13501.2|13490.2|13510.2|13498.2|13510.2|13499.2|13496.2|13484.2|835
1653032100000|2022-05-20 07:35:00|13509.2|13499.2|13514.2|13503.2|13517.2|13506.2|13509.2|13497.2|1060
1653032400000|2022-05-20 07:40:00|13513.2|13502.2|13511.2|13499.2|13519.2|13507.2|13508.2|13496.2|1381
1653032700000|2022-05-20 07:45:00|13509.2|13500.2|13523.2|13511.2|13524.2|13513.2|13508.2|13496.2|845
1653033000000|2022-05-20 07:50:00|13521.2|13512.2|13516.2|13505.2|13525.2|13513.2|13515.2|13503.2|987
1653033300000|2022-05-20 07:55:00|13515.2|13504.2|13509.2|13497.2|13515.2|13505.2|13506.2|13494.2|680
1653033600000|2022-05-20 08:00:00|13510.2|13498.2|13497.2|13486.2|13510.2|13498.2|13496.2|13484.2|1000
1653033900000|2022-05-20 08:05:00|13498.2|13487.2|13489.2|13477.2|13500.2|13489.2|13487.2|13476.2|794
1653034200000|2022-05-20 08:10:00|13488.2|13478.2|13493.2|13481.2|13494.2|13483.2|13486.2|13473.2|717
1653034500000|2022-05-20 08:15:00|13492.2|13480.2|13503.2|13492.2|13504.2|13492.2|13486.2|13475.2|1452
1653034800000|2022-05-20 08:20:00|13502.2|13491.2|13515.2|13503.2|13516.2|13504.2|13490.2|13479.2|1822
1653035100000|2022-05-20 08:25:00|13516.2|13501.2|13500.2|13488.2|13517.2|13505.2|13495.2|13484.2|3331
1653035400000|2022-05-20 08:30:00|13507.7|13483.7|13519|13495|13520.6|13496.6|13507.1|13483.1|0
1653035700000|2022-05-20 08:35:00|13519.6|13495.6|13519.7|13495.7|13520.2|13496.2|13512.4|13488.4|1117
1653036000000|2022-05-20 08:40:00|13520.3|13496.3|13527.9|13503.9|13528.7|13504.7|13516.9|13492.9|0
1653036300000|2022-05-20 08:45:00|13527.3|13503.3|13516.2|13492.2|13529.9|13505.9|13516.2|13492.2|0
1653036600000|2022-05-20 08:50:00|13515.6|13491.6|13516.8|13492.8|13518.1|13494.1|13513.5|13489.5|0
1653036900000|2022-05-20 08:55:00|13516.5|13492.5|13515|13491|13518.1|13494.1|13512|13488|0
1653037200000|2022-05-20 09:00:00|13504.2|13492.2|13512.2|13501.2|13517.2|13504.2|13502.2|13491.2|781
1653037500000|2022-05-20 09:05:00|13511.2|13500.2|13518.2|13507.2|13518.2|13507.2|13510.2|13499.2|773
1653037800000|2022-05-20 09:10:00|13517.2|13505.2|13515.2|13504.2|13522.2|13510.2|13514.2|13502.2|526
1653038100000|2022-05-20 09:15:00|13516.2|13507.2|13514.2|13503.2|13521.2|13510.2|13513.2|13502.2|283
1653038400000|2022-05-20 09:20:00|13515.2|13504.2|13509.2|13497.2|13516.2|13505.2|13509.2|13497.2|236
1653038700000|2022-05-20 09:25:00|13508.2|13498.2|13521.2|13509.2|13521.2|13509.2|13508.2|13498.2|150
1653039000000|2022-05-20 09:30:00|13520.2|13508.2|13518.2|13506.2|13523.2|13512.2|13512.2|13501.2|459
1653039300000|2022-05-20 09:35:00|13517.2|13505.2|13521.2|13510.2|13521.2|13510.2|13516.2|13504.2|400
1653039600000|2022-05-20 09:40:00|13520.2|13509.2|13512.2|13500.2|13522.2|13511.2|13510.2|13499.2|208
1653039900000|2022-05-20 09:45:00|13511.2|13501.2|13510.2|13499.2|13512.2|13501.2|13509.2|13498.2|93
1653040200000|2022-05-20 09:50:00|13511.2|13500.2|13522.2|13511.2|13529.2|13518.2|13511.2|13500.2|481
1653040500000|2022-05-20 09:55:00|13521.2|13510.2|13518.2|13507.2|13521.2|13510.2|13512.2|13501.2|150
1653040800000|2022-05-20 10:00:00|13519.2|13506.2|13521.2|13510.2|13523.2|13512.2|13515.2|13504.2|104
1653041100000|2022-05-20 10:05:00|13522.2|13511.2|13525.2|13514.2|13526.2|13514.2|13518.2|13507.2|122
1653041400000|2022-05-20 10:10:00|13524.2|13513.2|13527.2|13516.2|13527.2|13516.2|13521.2|13510.2|91
1653041700000|2022-05-20 10:15:00|13526.2|13515.2|13522.2|13511.2|13526.2|13515.2|13520.2|13509.2|135
1653042000000|2022-05-20 10:20:00|13523.2|13512.2|13523.2|13512.2|13523.2|13512.2|13521.2|13510.2|39
1653042300000|2022-05-20 10:25:00|13524.2|13513.2|13529.2|13517.2|13529.2|13518.2|13523.2|13512.2|137
1653042600000|2022-05-20 10:30:00|13528.2|13516.2|13524.2|13513.2|13529.2|13518.2|13524.2|13513.2|125
1653042900000|2022-05-20 10:35:00|13525.2|13511.2|13522.2|13510.2|13525.2|13512.2|13521.2|13510.2|148
1653043200000|2022-05-20 10:40:00|13521.2|13511.2|13521.2|13510.2|13523.2|13511.2|13520.2|13509.2|48
1653043500000|2022-05-20 10:45:00|13522.2|13511.2|13522.2|13511.2|13524.2|13512.2|13520.2|13509.2|83
1653043800000|2022-05-20 10:50:00|13521.2|13510.2|13516.2|13505.2|13522.2|13510.2|13516.2|13505.2|67
1653044100000|2022-05-20 10:55:00|13518.2|13507.2|13523.2|13512.2|13524.2|13512.2|13517.2|13505.2|115
1653044400000|2022-05-20 11:00:00|13522.2|13511.2|13523.2|13512.2|13524.2|13513.2|13519.2|13507.2|200
1653044700000|2022-05-20 11:05:00|13522.2|13511.2|13517.2|13505.2|13522.2|13511.2|13516.2|13505.2|179
1653045000000|2022-05-20 11:10:00|13518.2|13506.2|13519.2|13507.2|13519.2|13508.2|13515.2|13504.2|86
1653045300000|2022-05-20 11:15:00|13518.2|13508.2|13521.2|13509.2|13522.2|13510.2|13518.2|13508.2|50
1653045600000|2022-05-20 11:20:00|13522.2|13510.2|13518.2|13507.2|13522.2|13511.2|13518.2|13507.2|54
1653045900000|2022-05-20 11:25:00|13517.2|13506.2|13517.2|13506.2|13518.2|13507.2|13517.2|13506.2|38
1653046200000|2022-05-20 11:30:00|13518.2|13507.2|13517.2|13506.2|13520.2|13508.2|13515.2|13504.2|202
1653046500000|2022-05-20 11:35:00|13516.2|13505.2|13514.2|13503.2|13516.2|13505.2|13512.2|13501.2|166
1653046800000|2022-05-20 11:40:00|13515.2|13502.2|13518.2|13506.2|13521.2|13510.2|13514.2|13502.2|72
1653047100000|2022-05-20 11:45:00|13519.2|13507.2|13524.2|13513.2|13525.2|13513.2|13518.2|13506.2|228
1653047400000|2022-05-20 11:50:00|13523.2|13512.2|13527.2|13516.2|13527.2|13516.2|13523.2|13512.2|59
1653047700000|2022-05-20 11:55:00|13528.2|13517.2|13520.2|13509.2|13528.2|13517.2|13520.2|13509.2|125
1653048000000|2022-05-20 12:00:00|13519.2|13508.2|13521.2|13510.2|13524.2|13513.2|13517.2|13506.2|108
1653048300000|2022-05-20 12:05:00|13522.2|13511.2|13523.2|13512.2|13526.2|13515.2|13522.2|13511.2|86
1653048600000|2022-05-20 12:10:00|13524.2|13513.2|13519.2|13508.2|13526.2|13515.2|13519.2|13508.2|160
1653048900000|2022-05-20 12:15:00|13520.2|13509.2|13521.2|13509.2|13522.2|13511.2|13518.2|13507.2|68
1653049200000|2022-05-20 12:20:00|13522.2|13510.2|13520.2|13509.2|13524.2|13513.2|13520.2|13509.2|49
1653049500000|2022-05-20 12:25:00|13521.2|13508.2|13517.2|13506.2|13521.2|13508.2|13517.2|13506.2|55
1653049800000|2022-05-20 12:30:00|13518.2|13507.2|13513.2|13502.2|13518.2|13507.2|13513.2|13502.2|48
1653050100000|2022-05-20 12:35:00|13514.2|13503.2|13516.2|13505.2|13517.2|13506.2|13513.2|13502.2|68
1653050400000|2022-05-20 12:40:00|13515.2|13504.2|13512.2|13501.2|13516.2|13504.2|13510.2|13499.2|112
1653050700000|2022-05-20 12:45:00|13513.2|13502.2|13509.2|13498.2|13513.2|13502.2|13508.2|13497.2|217
1653051000000|2022-05-20 12:50:00|13508.2|13497.2|13505.2|13494.2|13510.2|13499.2|13503.2|13492.2|411
1653051300000|2022-05-20 12:55:00|13506.2|13493.2|13510.2|13499.2|13511.2|13500.2|13505.2|13493.2|353
1653051600000|2022-05-20 13:00:00|13511.2|13500.2|13510.2|13499.2|13512.2|13501.2|13504.2|13493.2|363
1653051900000|2022-05-20 13:05:00|13509.2|13498.2|13515.2|13504.2|13519.2|13508.2|13508.2|13497.2|440
1653052200000|2022-05-20 13:10:00|13516.2|13503.2|13518.2|13507.2|13521.2|13510.2|13514.2|13502.2|431
1653052500000|2022-05-20 13:15:00|13519.2|13508.2|13514.2|13503.2|13520.2|13508.2|13513.2|13502.2|163
1653052800000|2022-05-20 13:20:00|13513.2|13501.2|13517.2|13506.2|13518.2|13507.2|13506.2|13495.2|635
1653053100000|2022-05-20 13:25:00|13518.2|13507.2|13508.2|13496.2|13518.2|13507.2|13507.2|13496.2|166
1653053400000|2022-05-20 13:30:00|13507.2|13497.2|13515.2|13503.2|13541.2|13530.2|13507.2|13497.2|1281
1653053700000|2022-05-20 13:35:00|13514.2|13504.2|13515.2|13504.2|13516.2|13505.2|13497.2|13486.2|631
1653054000000|2022-05-20 13:40:00|13514.2|13502.2|13527.2|13515.2|13532.2|13520.2|13511.2|13500.2|755
1653054300000|2022-05-20 13:45:00|13526.2|13516.2|13512.2|13501.2|13529.2|13518.2|13510.2|13499.2|697
1653054600000|2022-05-20 13:50:00|13513.2|13502.2|13516.2|13505.2|13520.2|13509.2|13510.2|13499.2|353
1653054900000|2022-05-20 13:55:00|13517.2|13506.2|13522.2|13511.2|13525.2|13513.2|13506.2|13495.2|497
1653055200000|2022-05-20 14:00:00|13523.2|13510.2|13515.2|13504.2|13529.2|13518.2|13512.2|13501.2|641
1653055500000|2022-05-20 14:05:00|13516.2|13505.2|13494.2|13482.2|13516.2|13505.2|13491.2|13480.2|607
1653055800000|2022-05-20 14:10:00|13493.2|13483.2|13501.2|13490.2|13501.2|13490.2|13483.2|13472.2|725
1653056100000|2022-05-20 14:15:00|13502.2|13491.2|13504.2|13493.2|13508.2|13496.2|13499.2|13488.2|440
1653056400000|2022-05-20 14:20:00|13503.2|13492.2|13501.2|13490.2|13505.2|13494.2|13492.2|13481.2|347
1653056700000|2022-05-20 14:25:00|13502.2|13491.2|13509.2|13497.2|13513.2|13502.2|13501.2|13489.2|368
1653057000000|2022-05-20 14:30:00|13508.2|13496.2|13503.2|13492.2|13512.2|13501.2|13501.2|13490.2|322
1653057300000|2022-05-20 14:35:00|13502.2|13491.2|13499.2|13488.2|13505.2|13494.2|13496.2|13485.2|393
1653057600000|2022-05-20 14:40:00|13498.2|13487.2|13510.2|13499.2|13510.2|13499.2|13496.2|13485.2|279
1653057900000|2022-05-20 14:45:00|13509.2|13498.2|13497.2|13486.2|13512.2|13501.2|13496.2|13485.2|455
1653058200000|2022-05-20 14:50:00|13498.2|13485.2|13487.2|13476.2|13498.2|13487.2|13479.2|13468.2|717
1653058500000|2022-05-20 14:55:00|13488.2|13477.2|13478.2|13467.2|13490.2|13478.2|13477.2|13466.2|746
1653058800000|2022-05-20 15:00:00|13479.2|13466.2|13475.2|13463.2|13479.2|13466.2|13468.2|13457.2|400
1653059100000|2022-05-20 15:05:00|13476.2|13465.2|13463.2|13451.2|13477.2|13466.2|13458.2|13447.2|1035
1653059400000|2022-05-20 15:10:00|13462.2|13450.2|13466.2|13454.2|13466.2|13455.2|13452.2|13441.2|567
1653059700000|2022-05-20 15:15:00|13465.2|13453.2|13460.2|13448.2|13467.2|13455.2|13454.2|13443.2|617
1653060000000|2022-05-20 15:20:00|13459.2|13449.2|13459.2|13447.2|13467.2|13456.2|13456.2|13445.2|495
1653060300000|2022-05-20 15:25:00|13458.2|13446.2|13473.2|13462.2|13477.2|13465.2|13457.2|13446.2|351
1653060600000|2022-05-20 15:30:00|13474.2|13463.2|13487.2|13475.2|13487.2|13475.2|13473.2|13462.2|539
1653060900000|2022-05-20 15:35:00|13486.2|13476.2|13472.2|13461.2|13487.2|13476.2|13470.2|13459.2|451
1653061200000|2022-05-20 15:40:00|13473.2|13462.2|13470.2|13459.2|13481.2|13470.2|13468.2|13457.2|444
1653061500000|2022-05-20 15:45:00|13469.2|13458.2|13484.2|13473.2|13485.2|13474.2|13467.2|13456.2|446
1653061800000|2022-05-20 15:50:00|13483.2|13472.2|13482.2|13470.2|13494.2|13482.2|13479.2|13468.2|397
1653062100000|2022-05-20 15:55:00|13481.2|13471.2|13478.2|13467.2|13487.2|13476.2|13478.2|13466.2|207
1653062400000|2022-05-20 16:00:00|13477.2|13466.2|13468.2|13457.2|13479.2|13467.2|13466.2|13455.2|348
1653062700000|2022-05-20 16:05:00|13467.2|13456.2|13450.2|13439.2|13474.2|13462.2|13450.2|13439.2|606
1653063000000|2022-05-20 16:10:00|13449.2|13438.2|13458.2|13447.2|13461.2|13450.2|13443.2|13431.2|1054
1653063300000|2022-05-20 16:15:00|13457.2|13446.2|13445.2|13433.2|13457.2|13447.2|13443.2|13432.2|357
1653063600000|2022-05-20 16:20:00|13444.2|13432.2|13454.2|13443.2|13455.2|13444.2|13443.2|13431.2|334
1653063900000|2022-05-20 16:25:00|13453.2|13442.2|13458.2|13447.2|13459.2|13448.2|13449.2|13438.2|641
1653064200000|2022-05-20 16:30:00|13457.2|13446.2|13461.2|13450.2|13468.2|13457.2|13454.2|13443.2|594
1653064500000|2022-05-20 16:35:00|13463.2|13452.2|13447.2|13435.2|13463.2|13452.2|13440.2|13429.2|855
1653064800000|2022-05-20 16:40:00|13448.2|13436.2|13439.2|13428.2|13448.2|13437.2|13435.2|13424.2|556
1653065100000|2022-05-20 16:45:00|13438.2|13427.2|13449.2|13437.2|13449.2|13438.2|13434.2|13423.2|546
1653065400000|2022-05-20 16:50:00|13450.2|13438.2|13441.2|13429.2|13450.2|13439.2|13437.2|13426.2|235
1653065700000|2022-05-20 16:55:00|13440.2|13430.2|13438.2|13427.2|13446.2|13435.2|13433.2|13422.2|1074
1653066000000|2022-05-20 17:00:00|13439.2|13426.2|13434.2|13423.2|13441.2|13429.2|13430.2|13419.2|904
1653066300000|2022-05-20 17:05:00|13435.2|13424.2|13424.2|13413.2|13438.2|13427.2|13423.2|13412.2|404
1653066600000|2022-05-20 17:10:00|13425.2|13414.2|13426.2|13415.2|13428.2|13417.2|13422.2|13411.2|331
1653066900000|2022-05-20 17:15:00|13427.2|13416.2|13425.2|13413.2|13434.2|13422.2|13424.2|13413.2|257
1653067200000|2022-05-20 17:20:00|13426.2|13414.2|13427.2|13416.2|13430.2|13419.2|13423.2|13412.2|450
1653067500000|2022-05-20 17:25:00|13426.2|13415.2|13421.2|13410.2|13428.2|13416.2|13417.2|13406.2|357
1653067800000|2022-05-20 17:30:00|13422.2|13411.2|13439.2|13427.2|13439.2|13428.2|13420.2|13409.2|362
1653068100000|2022-05-20 17:35:00|13440.2|13428.2|13438.2|13426.2|13448.2|13437.2|13436.2|13425.2|593
1653068400000|2022-05-20 17:40:00|13437.2|13427.2|13442.2|13430.2|13443.2|13432.2|13433.2|13421.2|174
1653068700000|2022-05-20 17:45:00|13443.2|13431.2|13444.2|13433.2|13453.2|13441.2|13440.2|13428.2|230
1653069000000|2022-05-20 17:50:00|13443.2|13432.2|13444.2|13432.2|13450.2|13439.2|13436.2|13425.2|358
1653069300000|2022-05-20 17:55:00|13445.2|13433.2|13448.2|13436.2|13450.2|13439.2|13444.2|13433.2|186
1653069600000|2022-05-20 18:00:00|13447.2|13437.2|13442.2|13431.2|13450.2|13439.2|13442.2|13431.2|156
1653069900000|2022-05-20 18:05:00|13443.2|13432.2|13439.2|13428.2|13444.2|13433.2|13435.2|13424.2|223
1653070200000|2022-05-20 18:10:00|13440.2|13429.2|13442.2|13430.2|13447.2|13436.2|13436.2|13425.2|172
1653070500000|2022-05-20 18:15:00|13441.2|13429.2|13440.2|13429.2|13445.2|13433.2|13433.2|13422.2|253
1653070800000|2022-05-20 18:20:00|13441.2|13430.2|13438.2|13427.2|13444.2|13432.2|13434.2|13423.2|247
1653071100000|2022-05-20 18:25:00|13439.2|13428.2|13432.2|13421.2|13440.2|13429.2|13428.2|13417.2|315
1653071400000|2022-05-20 18:30:00|13431.2|13420.2|13420.2|13409.2|13436.2|13425.2|13419.2|13408.2|435
1653071700000|2022-05-20 18:35:00|13421.2|13410.2|13434.2|13423.2|13435.2|13424.2|13420.2|13409.2|302
1653072000000|2022-05-20 18:40:00|13433.2|13422.2|13441.7|13431.7|13443.2|13432.2|13432.2|13421.2|178
1653072300000|2022-05-20 18:45:00|13441.2|13431.2|13441.2|13431.2|13446.7|13436.7|13432.7|13422.7|201
1653072600000|2022-05-20 18:50:00|13441.7|13431.7|13449.7|13439.7|13458.7|13448.7|13436.7|13426.7|327
1653072900000|2022-05-20 18:55:00|13449.2|13439.2|13442.7|13432.7|13454.7|13444.7|13442.7|13432.7|196
1653073200000|2022-05-20 19:00:00|13443.2|13433.2|13437.7|13427.7|13448.7|13438.7|13435.7|13425.7|612
1653073500000|2022-05-20 19:05:00|13438.2|13428.2|13433.7|13423.7|13440.7|13430.7|13431.2|13421.2|246
1653073800000|2022-05-20 19:10:00|13433.2|13423.2|13435.2|13425.2|13436.7|13426.7|13428.7|13418.7|134
1653074100000|2022-05-20 19:15:00|13436.2|13426.2|13443.2|13433.2|13446.7|13436.7|13433.7|13423.7|135
1653074400000|2022-05-20 19:20:00|13443.7|13433.7|13448.7|13438.7|13453.7|13443.7|13443.7|13433.7|312
1653074700000|2022-05-20 19:25:00|13448.2|13438.2|13469.7|13459.7|13469.7|13459.7|13447.2|13437.2|536
1653075000000|2022-05-20 19:30:00|13470.2|13460.2|13473.7|13463.7|13476.7|13466.7|13454.7|13444.7|512
1653075300000|2022-05-20 19:35:00|13473.2|13463.2|13481.2|13471.2|13490.7|13480.7|13468.7|13458.7|500
1653075600000|2022-05-20 19:40:00|13481.7|13471.7|13493.7|13483.7|13503.7|13493.7|13479.7|13469.7|650
1653075900000|2022-05-20 19:45:00|13495.2|13485.2|13493.2|13483.2|13496.7|13486.7|13479.7|13469.7|597
1653076200000|2022-05-20 19:50:00|13494.7|13484.7|13492.2|13482.2|13505.7|13495.7|13486.2|13476.2|773
1653076500000|2022-05-20 19:55:00|13492.7|13482.7|13505.2|13495.2|13505.7|13495.7|13482.7|13472.7|645
1653076800000|2022-05-20 20:00:00|13504.7|13494.7|13499.7|13489.7|13508.7|13498.7|13497.7|13487.7|356
1653077100000|2022-05-20 20:05:00|13499.2|13489.2|13491.7|13481.7|13500.7|13490.7|13491.7|13481.7|45
1653077400000|2022-05-20 20:10:00|13490.7|13480.7|13493.7|13483.7|13494.7|13484.7|13489.2|13479.2|80
1653077700000|2022-05-20 20:15:00|13494.2|13484.2|13498.7|13488.7|13498.7|13488.7|13492.7|13482.7|34
1653078000000|2022-05-20 20:20:00|13499.2|13489.2|13499.2|13489.2|13500.7|13490.7|13497.7|13487.7|88
1653078300000|2022-05-20 20:25:00|13499.7|13489.7|13503.7|13493.7|13505.7|13495.7|13499.2|13489.2|171
1653078600000|2022-05-20 20:30:00|13502.2|13492.2|13503.2|13493.2|13505.2|13495.2|13502.2|13492.2|68
1653078900000|2022-05-20 20:35:00|13503.7|13493.7|13504.2|13494.2|13504.7|13494.7|13503.2|13493.2|23
1653079200000|2022-05-20 20:40:00|13504.7|13494.7|13506.7|13496.7|13506.7|13496.7|13504.2|13494.2|55
1653079500000|2022-05-20 20:45:00|13506.2|13496.2|13509.2|13499.2|13510.7|13500.7|13504.2|13494.2|143
1653079800000|2022-05-20 20:50:00|13508.7|13498.7|13507.2|13497.2|13508.7|13498.7|13507.2|13497.2|37
1653080100000|2022-05-20 20:55:00|13506.7|13496.7|13492.7|13482.7|13506.7|13496.7|13492.7|13482.7|255
1653256800000|2022-05-22 22:00:00|13554.6|13530.6|13578.5|13554.5|13583.7|13559.7|13551.9|13527.9|0
1653257100000|2022-05-22 22:05:00|13577.8|13553.8|13588.3|13564.3|13591.2|13567.2|13576.8|13552.8|0
1653257400000|2022-05-22 22:10:00|13588.6|13564.6|13595.1|13571.1|13597.3|13573.3|13588.3|13564.3|0
1653257700000|2022-05-22 22:15:00|13594.8|13570.8|13593.8|13569.8|13596.9|13572.9|13587.2|13563.2|0
1653258000000|2022-05-22 22:20:00|13594.1|13570.1|13587|13563|13594.1|13570.1|13581|13557|0
1653258300000|2022-05-22 22:25:00|13586.7|13562.7|13582.4|13558.4|13586.7|13562.7|13573.2|13549.2|0
1653258600000|2022-05-22 22:30:00|13583|13559|13576.7|13552.7|13586.5|13562.5|13573.9|13549.9|0
1653258900000|2022-05-22 22:35:00|13577.3|13553.3|13593.1|13569.1|13593.1|13569.1|13576|13552|0
1653259200000|2022-05-22 22:40:00|13593.4|13569.4|13581.7|13557.7|13593.4|13569.4|13581.7|13557.7|0
1653259500000|2022-05-22 22:45:00|13582.3|13558.3|13590.5|13566.5|13596.1|13572.1|13582|13558|0
1653259800000|2022-05-22 22:50:00|13590.2|13566.2|13593.1|13569.1|13597.4|13573.4|13590.2|13566.2|0
1653260100000|2022-05-22 22:55:00|13592.8|13568.8|13594.9|13570.9|13595.9|13571.9|13591|13567|0
1653260400000|2022-05-22 23:00:00|13595.5|13571.5|13598.3|13574.3|13603|13579|13595.5|13571.5|0
1653260700000|2022-05-22 23:05:00|13598|13574|13602.5|13578.5|13604.4|13580.4|13596.9|13572.9|0
1653261000000|2022-05-22 23:10:00|13602.8|13578.8|13607|13583|13609.1|13585.1|13601.8|13577.8|0
1653261300000|2022-05-22 23:15:00|13607.3|13583.3|13601.7|13577.7|13610.5|13586.5|13601.3|13577.3|0
1653261600000|2022-05-22 23:20:00|13602|13578|13606|13582|13606.7|13582.7|13600.7|13576.7|0
1653261900000|2022-05-22 23:25:00|13606.6|13582.6|13615.1|13591.1|13617.6|13593.6|13606.6|13582.6|0
1653262200000|2022-05-22 23:30:00|13614.8|13590.8|13609.8|13585.8|13616.1|13592.1|13609.8|13585.8|0
1653262500000|2022-05-22 23:35:00|13610.1|13586.1|13609.7|13585.7|13616.5|13592.5|13608.4|13584.4|0
1653262800000|2022-05-22 23:40:00|13609.4|13585.4|13605.7|13581.7|13610|13586|13603.8|13579.8|0
1653263100000|2022-05-22 23:45:00|13606|13582|13609.6|13585.6|13616.1|13592.1|13605.7|13581.7|0
1653263400000|2022-05-22 23:50:00|13609.3|13585.3|13606.7|13582.7|13614.3|13590.3|13606.7|13582.7|0
1653263700000|2022-05-22 23:55:00|13607.3|13583.3|13624.1|13600.1|13625.7|13601.7|13607|13583|0
1653264000000|2022-05-23 00:00:00|13623.1|13599.1|13615.7|13591.7|13626.3|13602.3|13612.1|13588.1|0
1653264300000|2022-05-23 00:05:00|13616|13592|13616.6|13592.6|13618.7|13594.7|13611.9|13587.9|0
1653264600000|2022-05-23 00:10:00|13616.3|13592.3|13618|13594|13628|13604|13611.8|13587.8|0
1653264900000|2022-05-23 00:15:00|13617.7|13593.7|13633.8|13609.8|13636.6|13612.6|13614.8|13590.8|0
1653265200000|2022-05-23 00:20:00|13633.2|13609.2|13630.6|13606.6|13633.9|13609.9|13626.1|13602.1|0
1653265500000|2022-05-23 00:25:00|13630.3|13606.3|13628.1|13604.1|13634.9|13610.9|13626.3|13602.3|0
1653265800000|2022-05-23 00:30:00|13628.4|13604.4|13636.2|13612.2|13641.3|13617.3|13625.3|13601.3|0
1653266100000|2022-05-23 00:35:00|13635.6|13611.6|13631.3|13607.3|13638.4|13614.4|13630.3|13606.3|0
1653266400000|2022-05-23 00:40:00|13631|13607|13637.8|13613.8|13638.1|13614.1|13629.4|13605.4|0
1653266700000|2022-05-23 00:45:00|13638.1|13614.1|13600.6|13576.6|13639.3|13615.3|13599.7|13575.7|0
1653267000000|2022-05-23 00:50:00|13600.9|13576.9|13573.9|13549.9|13601.5|13577.5|13573.8|13549.8|0
1653267300000|2022-05-23 00:55:00|13574.2|13550.2|13573.1|13549.1|13578.1|13554.1|13569.7|13545.7|0
1653267600000|2022-05-23 01:00:00|13544.7|13534.7|13534.7|13524.7|13598.2|13588.2|13534.7|13524.7|4103
1653267900000|2022-05-23 01:05:00|13536.2|13526.2|13538.7|13528.7|13548.2|13538.2|13522.7|13512.7|2398
1653268200000|2022-05-23 01:10:00|13538.2|13528.2|13560.2|13550.2|13560.2|13550.2|13533.7|13523.7|1272
1653268500000|2022-05-23 01:15:00|13560.7|13550.7|13578.2|13568.2|13589.2|13579.2|13553.2|13543.2|3389
1653268800000|2022-05-23 01:20:00|13578.7|13568.7|13550.2|13540.2|13606.2|13596.2|13550.2|13540.2|5396
1653269100000|2022-05-23 01:25:00|13550.7|13540.7|13546.2|13536.2|13575.2|13565.2|13542.2|13532.2|4941
1653269400000|2022-05-23 01:30:00|13540.2|13530.2|13466.2|13456.2|13542.2|13532.2|13458.7|13448.7|19024
1653269700000|2022-05-23 01:35:00|13464.7|13454.7|13475.7|13465.7|13478.7|13468.7|13447.2|13437.2|9144
1653270000000|2022-05-23 01:40:00|13474.2|13464.2|13479.7|13469.7|13482.7|13472.7|13453.7|13443.7|7405
1653270300000|2022-05-23 01:45:00|13481.2|13471.2|13448.2|13438.2|13483.2|13473.2|13428.2|13418.2|5955
1653270600000|2022-05-23 01:50:00|13449.2|13439.2|13448.2|13438.2|13463.2|13453.2|13437.2|13427.2|5058
1653270900000|2022-05-23 01:55:00|13449.2|13439.2|13447.2|13437.2|13459.2|13449.2|13426.2|13416.2|3789
1653271200000|2022-05-23 02:00:00|13444.2|13434.2|13431.2|13421.2|13462.2|13452.2|13425.2|13415.2|4056
1653271500000|2022-05-23 02:05:00|13433.2|13423.2|13401.2|13391.2|13433.2|13423.2|13391.2|13381.2|4858
1653271800000|2022-05-23 02:10:00|13402.2|13392.2|13375.2|13365.2|13402.2|13392.2|13371.2|13361.2|4289
1653272100000|2022-05-23 02:15:00|13373.2|13363.2|13341.9|13331.9|13377.2|13367.2|13328.9|13318.9|6738
1653272400000|2022-05-23 02:20:00|13340.9|13330.9|13336.9|13326.9|13349.9|13339.9|13323.9|13313.9|6793
1653272700000|2022-05-23 02:25:00|13337.9|13327.9|13333.9|13323.9|13343.9|13333.9|13327.9|13317.9|5773
1653273000000|2022-05-23 02:30:00|13332.9|13322.9|13327.9|13317.9|13332.9|13322.9|13310.9|13300.9|5404
1653273300000|2022-05-23 02:35:00|13328.9|13318.9|13311.9|13301.9|13341.9|13331.9|13308.9|13298.9|4759
1653273600000|2022-05-23 02:40:00|13313.9|13303.9|13306.9|13296.9|13320.9|13310.9|13302.9|13292.9|3117
1653273900000|2022-05-23 02:45:00|13305.9|13295.9|13294.9|13284.9|13315.9|13305.9|13293.9|13283.9|2581
1653274200000|2022-05-23 02:50:00|13292.9|13282.9|13308.9|13298.9|13309.9|13299.9|13285.9|13275.9|3862
1653274500000|2022-05-23 02:55:00|13311.9|13301.9|13324.9|13314.9|13326.9|13316.9|13308.9|13298.9|2569
1653274800000|2022-05-23 03:00:00|13325.9|13315.9|13338.9|13328.9|13342.9|13332.9|13319.9|13309.9|4280
1653275100000|2022-05-23 03:05:00|13339.9|13329.9|13315.9|13305.9|13343.9|13333.9|13311.9|13301.9|2881
1653275400000|2022-05-23 03:10:00|13316.9|13306.9|13325.9|13315.9|13328.9|13318.9|13307.9|13297.9|3500
1653275700000|2022-05-23 03:15:00|13326.9|13316.9|13310.9|13300.9|13329.9|13319.9|13296.9|13286.9|4335
1653276000000|2022-05-23 03:20:00|13309.9|13299.9|13307.9|13297.9|13319.9|13309.9|13299.9|13289.9|1877
1653276300000|2022-05-23 03:25:00|13306.9|13296.9|13303.9|13293.9|13312.9|13302.9|13299.9|13289.9|1756
1653276600000|2022-05-23 03:30:00|13304.9|13294.9|13289.9|13279.9|13304.9|13294.9|13280.9|13270.9|1588
1653276900000|2022-05-23 03:35:00|13292.9|13282.9|13277.9|13267.9|13294.9|13284.9|13276.9|13266.9|1200
1653277200000|2022-05-23 03:40:00|13279.9|13269.9|13275.9|13265.9|13292.9|13282.9|13274.9|13264.9|1283
1653277500000|2022-05-23 03:45:00|13276.9|13266.9|13272.9|13262.9|13282.9|13272.9|13270.9|13260.9|1094
1653277800000|2022-05-23 03:50:00|13273.9|13263.9|13281.9|13271.9|13287.9|13277.9|13271.9|13261.9|1144
1653278100000|2022-05-23 03:55:00|13282.9|13272.9|13291.9|13281.9|13294.9|13284.9|13278.9|13268.9|865
1653278400000|2022-05-23 04:00:00|13289.9|13279.9|13309.9|13299.9|13311.9|13301.9|13289.9|13279.9|1655
1653278700000|2022-05-23 04:05:00|13312.9|13302.9|13300.9|13290.9|13314.9|13304.9|13300.9|13290.9|652
1653279000000|2022-05-23 04:10:00|13301.9|13291.9|13298.9|13288.9|13305.9|13295.9|13295.9|13285.9|821
1653279300000|2022-05-23 04:15:00|13299.9|13289.9|13291.9|13281.9|13299.9|13289.9|13290.9|13280.9|755
1653279600000|2022-05-23 04:20:00|13293.9|13283.9|13294.9|13284.9|13299.9|13289.9|13290.9|13280.9|632
1653279900000|2022-05-23 04:25:00|13295.9|13285.9|13309.9|13299.9|13309.9|13299.9|13287.9|13277.9|738
1653280200000|2022-05-23 04:30:00|13307.9|13297.9|13285.9|13275.9|13310.9|13300.9|13280.9|13270.9|1620
1653280500000|2022-05-23 04:35:00|13286.9|13276.9|13288.9|13278.9|13297.9|13287.9|13286.9|13276.9|537
1653280800000|2022-05-23 04:40:00|13286.9|13276.9|13303.9|13293.9|13303.9|13293.9|13280.9|13270.9|662
1653281100000|2022-05-23 04:45:00|13302.9|13292.9|13282.9|13272.9|13304.9|13294.9|13281.9|13271.9|629
1653281400000|2022-05-23 04:50:00|13281.9|13271.9|13279.9|13269.9|13283.9|13273.9|13273.9|13263.9|1359
1653281700000|2022-05-23 04:55:00|13280.9|13270.9|13278.9|13268.9|13282.9|13272.9|13271.9|13261.9|1128
1653282000000|2022-05-23 05:00:00|13279.9|13269.9|13298.9|13288.9|13316.9|13306.9|13277.9|13267.9|6276
1653282300000|2022-05-23 05:05:00|13295.9|13285.9|13326.9|13316.9|13327.9|13317.9|13282.9|13272.9|2966
1653282600000|2022-05-23 05:10:00|13328.9|13318.9|13322.9|13312.9|13329.9|13319.9|13310.9|13300.9|1273
1653282900000|2022-05-23 05:15:00|13321.9|13311.9|13327.9|13317.9|13330.9|13320.9|13306.9|13296.9|1679
1653283200000|2022-05-23 05:20:00|13326.9|13316.9|13336.9|13326.9|13343.9|13333.9|13317.9|13307.9|2557
1653283500000|2022-05-23 05:25:00|13335.9|13325.9|13341.9|13331.9|13354.9|13344.9|13326.9|13316.9|2344
1653283800000|2022-05-23 05:30:00|13338.9|13328.9|13342.9|13332.9|13348.9|13338.9|13329.9|13319.9|1797
1653284100000|2022-05-23 05:35:00|13343.9|13333.9|13347.9|13337.9|13352.9|13342.9|13339.9|13329.9|1148
1653284400000|2022-05-23 05:40:00|13348.9|13338.9|13340.9|13330.9|13351.9|13341.9|13336.9|13326.9|3195
1653284700000|2022-05-23 05:45:00|13339.9|13329.9|13390.9|13380.9|13392.9|13382.9|13339.9|13329.9|8030
1653285000000|2022-05-23 05:50:00|13389.9|13379.9|13387.9|13377.9|13396.9|13386.9|13372.9|13362.9|4977
1653285300000|2022-05-23 05:55:00|13392.9|13382.9|13376.9|13366.9|13392.9|13382.9|13369.9|13359.9|3000
1653285600000|2022-05-23 06:00:00|13373.9|13363.9|13360.9|13350.9|13386.9|13376.9|13359.9|13349.9|2896
1653285900000|2022-05-23 06:05:00|13361.9|13351.9|13340.9|13330.9|13361.9|13351.9|13333.9|13323.9|2521
1653286200000|2022-05-23 06:10:00|13341.9|13331.9|13330.9|13320.9|13347.9|13337.9|13328.9|13318.9|2401
1653286500000|2022-05-23 06:15:00|13331.9|13321.9|13344.9|13334.9|13348.9|13338.9|13328.9|13318.9|1795
1653286800000|2022-05-23 06:20:00|13345.9|13335.9|13360.9|13350.9|13364.9|13354.9|13344.9|13334.9|1818
1653287100000|2022-05-23 06:25:00|13358.9|13348.9|13361.9|13351.9|13364.9|13354.9|13349.9|13339.9|1656
1653287400000|2022-05-23 06:30:00|13363.9|13353.9|13349.9|13339.9|13363.9|13353.9|13345.9|13335.9|2076
1653287700000|2022-05-23 06:35:00|13350.9|13340.9|13346.9|13336.9|13356.9|13346.9|13338.9|13328.9|2456
1653288000000|2022-05-23 06:40:00|13345.9|13335.9|13351.9|13341.9|13356.9|13346.9|13343.9|13333.9|2811
1653288300000|2022-05-23 06:45:00|13350.9|13340.9|13360.9|13350.9|13365.9|13355.9|13350.9|13340.9|4688
1653288600000|2022-05-23 06:50:00|13359.9|13349.9|13346.9|13336.9|13359.9|13349.9|13342.9|13332.9|5929
1653288900000|2022-05-23 06:55:00|13349.9|13339.9|13327.9|13317.9|13350.9|13340.9|13327.9|13317.9|7263
1653289200000|2022-05-23 07:00:00|13328.9|13316.9|13330.9|13319.9|13343.9|13332.9|13327.9|13316.9|2984
1653289500000|2022-05-23 07:05:00|13331.9|13318.9|13337.9|13325.9|13338.9|13326.9|13323.9|13312.9|1808
1653289800000|2022-05-23 07:10:00|13338.9|13326.9|13339.9|13328.9|13340.9|13329.9|13326.9|13314.9|1510
1653290100000|2022-05-23 07:15:00|13338.9|13327.9|13339.9|13328.9|13346.9|13335.9|13336.9|13325.9|1112
1653290400000|2022-05-23 07:20:00|13338.9|13327.9|13341.9|13329.9|13343.9|13332.9|13336.9|13324.9|501
1653290700000|2022-05-23 07:25:00|13340.9|13330.9|13342.9|13331.9|13344.9|13333.9|13339.9|13328.9|395
1653291000000|2022-05-23 07:30:00|13341.9|13330.9|13333.9|13322.9|13342.9|13330.9|13333.9|13322.9|642
1653291300000|2022-05-23 07:35:00|13334.9|13323.9|13335.9|13324.9|13336.9|13324.9|13331.9|13320.9|411
1653291600000|2022-05-23 07:40:00|13334.9|13323.9|13328.9|13317.9|13336.9|13324.9|13326.9|13315.9|577
1653291900000|2022-05-23 07:45:00|13329.9|13318.9|13338.9|13327.9|13339.9|13328.9|13329.9|13317.9|502
1653292200000|2022-05-23 07:50:00|13337.9|13326.9|13340.9|13329.9|13340.9|13329.9|13334.9|13322.9|456
1653292500000|2022-05-23 07:55:00|13339.9|13328.9|13337.9|13325.9|13343.9|13332.9|13335.9|13324.9|496
1653292800000|2022-05-23 08:00:00|13338.9|13326.9|13331.9|13320.9|13352.9|13341.9|13330.9|13319.9|891
1653293100000|2022-05-23 08:05:00|13332.9|13319.9|13328.9|13317.9|13333.9|13322.9|13325.9|13314.9|1167
1653293400000|2022-05-23 08:10:00|13327.9|13316.9|13322.9|13311.9|13329.9|13318.9|13319.9|13308.9|1227
1653293700000|2022-05-23 08:15:00|13321.9|13310.9|13318.9|13306.9|13324.9|13312.9|13317.9|13306.9|1135
1653294000000|2022-05-23 08:20:00|13319.9|13307.9|13323.9|13312.9|13323.9|13312.9|13315.9|13304.9|1636
1653294300000|2022-05-23 08:25:00|13324.9|13313.9|13336.9|13325.9|13339.9|13327.9|13324.9|13313.9|1566
1653294600000|2022-05-23 08:30:00|13341.3|13317.3|13326.4|13302.4|13341.9|13317.9|13325.5|13301.5|1
1653294900000|2022-05-23 08:35:00|13326.1|13302.1|13316.6|13292.6|13326.1|13302.1|13310.5|13286.5|97
1653295200000|2022-05-23 08:40:00|13316.3|13292.3|13309.4|13285.4|13326.1|13302.1|13308.5|13284.5|0
1653295500000|2022-05-23 08:45:00|13309.6|13285.6|13317.8|13293.8|13322|13298|13308.5|13284.5|0
1653295800000|2022-05-23 08:50:00|13317.4|13293.4|13321.5|13297.5|13324.6|13300.6|13311.5|13287.5|0
1653296100000|2022-05-23 08:55:00|13321.7|13297.7|13325.5|13301.5|13331.2|13307.2|13318.7|13294.7|0
1653296400000|2022-05-23 09:00:00|13326.1|13302.1|13320.9|13309.9|13337.9|13319.9|13313.9|13302.1|511
1653296700000|2022-05-23 09:05:00|13321.9|13310.9|13328.9|13317.9|13328.9|13317.9|13320.9|13309.9|230
1653297000000|2022-05-23 09:10:00|13329.9|13318.9|13338.9|13327.9|13341.9|13329.9|13328.9|13317.9|497
1653297300000|2022-05-23 09:15:00|13339.9|13326.9|13330.9|13318.9|13339.9|13328.9|13329.9|13317.9|440
1653297600000|2022-05-23 09:20:00|13331.9|13319.9|13339.9|13327.9|13339.9|13328.9|13331.9|13319.9|185
1653297900000|2022-05-23 09:25:00|13340.9|13328.9|13341.9|13330.9|13342.9|13331.9|13338.9|13327.9|289
1653298200000|2022-05-23 09:30:00|13342.9|13331.9|13342.9|13331.9|13345.9|13333.9|13337.9|13326.9|168
1653298500000|2022-05-23 09:35:00|13341.9|13330.9|13349.9|13338.9|13351.9|13339.9|13341.9|13329.9|235
1653298800000|2022-05-23 09:40:00|13348.9|13337.9|13342.9|13331.9|13350.9|13339.9|13341.9|13330.9|226
1653299100000|2022-05-23 09:45:00|13343.9|13332.9|13332.9|13321.9|13343.9|13332.9|13332.9|13321.9|207
1653299400000|2022-05-23 09:50:00|13329.9|13318.9|13330.9|13319.9|13331.9|13320.9|13327.9|13316.9|645
1653299700000|2022-05-23 09:55:00|13329.9|13318.9|13331.9|13319.9|13332.9|13321.9|13325.9|13314.9|214
1653300000000|2022-05-23 10:00:00|13330.9|13320.9|13329.9|13318.9|13331.9|13320.9|13327.9|13316.9|171
1653300300000|2022-05-23 10:05:00|13328.9|13317.9|13329.9|13318.9|13330.9|13319.9|13328.9|13316.9|113
1653300600000|2022-05-23 10:10:00|13328.9|13317.9|13336.9|13325.9|13338.9|13327.9|13328.9|13317.9|201
1653300900000|2022-05-23 10:15:00|13335.9|13324.9|13332.9|13321.9|13336.9|13324.9|13331.9|13320.9|117
1653301200000|2022-05-23 10:20:00|13331.9|13320.9|13330.9|13319.9|13332.9|13321.9|13330.9|13318.9|73
1653301500000|2022-05-23 10:25:00|13331.9|13320.9|13334.9|13323.9|13335.9|13324.9|13331.9|13320.9|92
1653301800000|2022-05-23 10:30:00|13333.9|13322.9|13339.9|13328.9|13340.9|13329.9|13332.9|13321.9|121
1653302100000|2022-05-23 10:35:00|13338.9|13327.9|13339.9|13328.9|13339.9|13328.9|13337.9|13326.9|70
1653302400000|2022-05-23 10:40:00|13340.9|13329.9|13347.9|13336.9|13347.9|13336.9|13339.9|13328.9|172
1653302700000|2022-05-23 10:45:00|13348.9|13335.9|13355.9|13344.9|13369.9|13357.9|13346.9|13335.9|1008
1653303000000|2022-05-23 10:50:00|13356.9|13345.9|13358.9|13347.9|13366.9|13355.9|13355.9|13344.9|355
1653303300000|2022-05-23 10:55:00|13357.9|13346.9|13367.9|13356.9|13367.9|13356.9|13356.9|13345.9|281
1653303600000|2022-05-23 11:00:00|13366.9|13355.9|13365.9|13354.9|13368.9|13356.9|13359.9|13348.9|257
1653303900000|2022-05-23 11:05:00|13366.9|13353.9|13364.9|13353.9|13366.9|13354.9|13361.9|13350.9|239
1653304200000|2022-05-23 11:10:00|13363.9|13352.9|13367.9|13355.9|13370.9|13358.9|13363.9|13352.9|116
1653304500000|2022-05-23 11:15:00|13366.9|13354.9|13364.9|13353.9|13366.9|13354.9|13360.9|13349.9|199
1653304800000|2022-05-23 11:20:00|13363.9|13352.9|13355.9|13343.9|13363.9|13353.9|13354.9|13343.9|171
1653305100000|2022-05-23 11:25:00|13356.9|13344.9|13355.9|13344.9|13360.9|13348.9|13355.9|13344.9|90
1653305400000|2022-05-23 11:30:00|13354.9|13343.9|13348.9|13337.9|13354.9|13343.9|13348.9|13337.9|144
1653305700000|2022-05-23 11:35:00|13347.9|13336.9|13353.9|13341.9|13353.9|13342.9|13347.9|13335.9|249
1653306000000|2022-05-23 11:40:00|13352.9|13342.9|13356.9|13345.9|13357.9|13346.9|13352.9|13341.9|200
1653306300000|2022-05-23 11:45:00|13355.9|13344.9|13349.9|13338.9|13355.9|13344.9|13348.9|13337.9|131
1653306600000|2022-05-23 11:50:00|13348.9|13337.9|13349.9|13338.9|13352.9|13341.9|13348.9|13337.9|180
1653306900000|2022-05-23 11:55:00|13348.9|13337.9|13354.9|13343.9|13354.9|13343.9|13348.9|13337.9|147
1653307200000|2022-05-23 12:00:00|13355.9|13344.9|13363.9|13352.9|13365.9|13353.9|13355.9|13344.9|184
1653307500000|2022-05-23 12:05:00|13364.9|13353.9|13363.9|13352.9|13369.9|13358.9|13363.9|13352.9|264
1653307800000|2022-05-23 12:10:00|13362.9|13351.9|13365.9|13354.9|13367.9|13356.9|13361.9|13350.9|140
1653308100000|2022-05-23 12:15:00|13364.9|13353.9|13362.9|13350.9|13365.9|13354.9|13360.9|13349.9|144
1653308400000|2022-05-23 12:20:00|13363.9|13351.9|13359.9|13348.9|13364.9|13353.9|13358.9|13347.9|102
1653308700000|2022-05-23 12:25:00|13358.9|13347.9|13352.9|13341.9|13358.9|13347.9|13350.9|13339.9|220
1653309000000|2022-05-23 12:30:00|13353.9|13340.9|13349.9|13338.9|13353.9|13340.9|13348.9|13337.9|206
1653309300000|2022-05-23 12:35:00|13348.9|13337.9|13351.9|13340.9|13353.9|13341.9|13348.9|13337.9|158
1653309600000|2022-05-23 12:40:00|13350.9|13339.9|13346.9|13335.9|13351.9|13339.9|13345.9|13333.9|296
1653309900000|2022-05-23 12:45:00|13347.9|13334.9|13341.9|13329.9|13347.9|13336.9|13340.9|13329.9|206
1653310200000|2022-05-23 12:50:00|13342.9|13330.9|13341.9|13330.9|13347.9|13336.9|13341.9|13329.9|272
1653310500000|2022-05-23 12:55:00|13342.9|13331.9|13344.9|13333.9|13346.9|13335.9|13342.9|13330.9|102
1653310800000|2022-05-23 13:00:00|13345.9|13334.9|13345.9|13333.9|13346.9|13335.9|13341.9|13330.9|235
1653311100000|2022-05-23 13:05:00|13346.9|13335.9|13344.9|13333.9|13347.9|13336.9|13343.9|13332.9|381
1653311400000|2022-05-23 13:10:00|13345.9|13334.9|13355.9|13344.9|13358.9|13347.9|13345.9|13334.9|572
1653311700000|2022-05-23 13:15:00|13356.9|13346.9|13357.9|13346.9|13363.9|13351.9|13354.9|13343.9|614
1653312000000|2022-05-23 13:20:00|13356.9|13345.9|13358.9|13347.9|13360.9|13349.9|13354.9|13343.9|242
1653312300000|2022-05-23 13:25:00|13359.9|13348.9|13353.9|13341.9|13359.9|13348.9|13351.9|13340.9|53
1653312600000|2022-05-23 13:30:00|13352.9|13342.9|13349.9|13338.9|13353.9|13342.9|13332.9|13320.9|1345
1653312900000|2022-05-23 13:35:00|13347.9|13337.9|13340.9|13329.9|13350.9|13339.9|13334.9|13323.9|1438
1653313200000|2022-05-23 13:40:00|13339.9|13328.9|13364.9|13352.9|13364.9|13353.9|13331.9|13320.9|1168
1653313500000|2022-05-23 13:45:00|13363.9|13351.9|13375.9|13364.9|13377.9|13366.9|13360.9|13349.9|810
1653313800000|2022-05-23 13:50:00|13374.9|13363.9|13367.9|13356.9|13379.9|13368.9|13364.9|13353.9|819
1653314100000|2022-05-23 13:55:00|13366.9|13355.9|13357.9|13345.9|13372.9|13361.9|13352.9|13341.9|866
1653314400000|2022-05-23 14:00:00|13356.9|13346.9|13338.9|13327.9|13358.9|13347.9|13332.9|13321.9|691
1653314700000|2022-05-23 14:05:00|13339.9|13328.9|13344.9|13333.9|13345.9|13334.9|13335.9|13324.9|410
1653315000000|2022-05-23 14:10:00|13345.9|13334.9|13356.9|13345.9|13358.9|13346.9|13339.9|13328.9|530
1653315300000|2022-05-23 14:15:00|13357.9|13346.9|13360.9|13348.9|13369.9|13358.9|13351.9|13340.9|317
1653315600000|2022-05-23 14:20:00|13359.9|13347.9|13362.9|13351.9|13365.9|13354.9|13351.9|13340.9|291
1653315900000|2022-05-23 14:25:00|13361.9|13350.9|13368.9|13357.9|13368.9|13357.9|13346.9|13335.9|457
1653316200000|2022-05-23 14:30:00|13369.9|13358.9|13368.9|13357.9|13375.9|13364.9|13363.9|13352.9|466
1653316500000|2022-05-23 14:35:00|13367.9|13356.9|13367.9|13356.9|13370.9|13359.9|13363.9|13352.9|288
1653316800000|2022-05-23 14:40:00|13366.9|13355.9|13364.9|13353.9|13373.9|13361.9|13358.9|13347.9|402
1653317100000|2022-05-23 14:45:00|13363.9|13352.9|13364.9|13353.9|13371.9|13359.9|13355.9|13344.9|247
1653317400000|2022-05-23 14:50:00|13363.9|13352.9|13357.9|13345.9|13364.9|13353.9|13348.9|13336.9|352
1653317700000|2022-05-23 14:55:00|13356.9|13346.9|13361.9|13350.9|13362.9|13351.9|13353.9|13342.9|162
1653318000000|2022-05-23 15:00:00|13360.9|13349.9|13372.9|13361.9|13374.9|13363.9|13355.9|13344.9|260
1653318300000|2022-05-23 15:05:00|13374.9|13362.9|13364.9|13353.9|13377.9|13366.9|13361.9|13350.9|316
1653318600000|2022-05-23 15:10:00|13365.9|13352.9|13370.9|13359.9|13371.9|13359.9|13358.9|13346.9|330
1653318900000|2022-05-23 15:15:00|13369.9|13358.9|13365.9|13353.9|13371.9|13360.9|13363.9|13352.9|250
1653319200000|2022-05-23 15:20:00|13364.9|13352.9|13358.9|13347.9|13369.9|13357.9|13356.9|13345.9|612
1653319500000|2022-05-23 15:25:00|13357.9|13346.9|13364.9|13352.9|13365.9|13353.9|13357.9|13346.9|460
1653319800000|2022-05-23 15:30:00|13365.9|13353.9|13381.9|13370.9|13381.9|13370.9|13365.9|13353.9|294
1653320100000|2022-05-23 15:35:00|13380.9|13369.9|13386.9|13375.9|13386.9|13375.9|13379.9|13368.9|288
1653320400000|2022-05-23 15:40:00|13385.9|13374.9|13384.9|13373.9|13387.9|13376.9|13382.9|13371.9|186
1653320700000|2022-05-23 15:45:00|13385.9|13374.9|13378.9|13367.9|13386.9|13375.9|13373.9|13362.9|248
1653321000000|2022-05-23 15:50:00|13379.9|13368.9|13383.9|13372.9|13384.9|13373.9|13378.9|13367.9|133
1653321300000|2022-05-23 15:55:00|13384.9|13373.9|13382.9|13370.9|13387.9|13376.9|13380.9|13369.9|156
1653321600000|2022-05-23 16:00:00|13381.9|13371.9|13388.9|13377.9|13391.9|13380.9|13380.9|13369.9|207
1653321900000|2022-05-23 16:05:00|13387.9|13376.9|13392.9|13381.9|13394.9|13383.9|13386.9|13375.9|214
1653322200000|2022-05-23 16:10:00|13391.9|13380.9|13387.9|13376.9|13392.9|13381.9|13386.9|13375.9|100
1653322500000|2022-05-23 16:15:00|13388.9|13377.9|13386.9|13375.9|13389.9|13378.9|13383.9|13371.9|138
1653322800000|2022-05-23 16:20:00|13387.9|13376.9|13389.9|13378.9|13389.9|13378.9|13386.9|13375.9|76
1653323100000|2022-05-23 16:25:00|13390.9|13379.9|13387.9|13376.9|13394.9|13383.9|13386.9|13375.9|379
1653323400000|2022-05-23 16:30:00|13388.9|13377.9|13386.9|13375.9|13389.9|13378.9|13382.9|13371.9|179
1653323700000|2022-05-23 16:35:00|13387.9|13374.9|13390.9|13379.9|13390.9|13379.9|13386.9|13374.9|124
1653324000000|2022-05-23 16:40:00|13391.9|13380.9|13389.9|13378.9|13391.9|13380.9|13386.9|13375.9|130
1653324300000|2022-05-23 16:45:00|13390.9|13379.9|13379.9|13368.9|13391.9|13380.9|13379.9|13368.9|226
1653324600000|2022-05-23 16:50:00|13380.9|13369.9|13375.9|13364.9|13383.9|13371.9|13375.9|13364.9|190
1653324900000|2022-05-23 16:55:00|13376.9|13365.9|13380.9|13369.9|13380.9|13369.9|13374.9|13363.9|230
1653325200000|2022-05-23 17:00:00|13378.9|13367.9|13371.9|13360.9|13379.9|13368.9|13371.9|13360.9|201
1653325500000|2022-05-23 17:05:00|13370.9|13359.9|13372.9|13361.9|13375.9|13364.9|13368.9|13357.9|184
1653325800000|2022-05-23 17:10:00|13371.9|13360.9|13375.9|13363.9|13375.9|13364.9|13370.9|13359.9|72
1653326100000|2022-05-23 17:15:00|13374.9|13362.9|13364.9|13353.9|13374.9|13363.9|13363.9|13352.9|257
1653326400000|2022-05-23 17:20:00|13363.9|13352.9|13367.9|13356.9|13368.9|13357.9|13357.9|13346.9|317
1653326700000|2022-05-23 17:25:00|13368.9|13357.9|13370.9|13359.9|13376.9|13364.9|13367.9|13356.9|63
1653327000000|2022-05-23 17:30:00|13371.9|13358.9|13372.9|13360.9|13374.9|13363.9|13365.9|13354.9|107
1653327300000|2022-05-23 17:35:00|13371.9|13359.9|13373.9|13362.9|13376.9|13365.9|13370.9|13359.9|54
1653327600000|2022-05-23 17:40:00|13372.9|13361.9|13374.9|13363.9|13377.9|13366.9|13372.9|13361.9|51
1653327900000|2022-05-23 17:45:00|13375.9|13362.9|13380.9|13369.9|13382.9|13371.9|13373.9|13362.9|172
1653328200000|2022-05-23 17:50:00|13379.9|13368.9|13380.9|13369.9|13382.9|13371.9|13376.9|13365.9|69
1653328500000|2022-05-23 17:55:00|13381.9|13367.9|13379.9|13368.9|13381.9|13370.9|13371.9|13360.9|671
1653328800000|2022-05-23 18:00:00|13380.9|13369.9|13379.9|13368.9|13382.9|13371.9|13374.9|13363.9|86
1653329100000|2022-05-23 18:05:00|13380.9|13369.9|13382.9|13371.9|13383.9|13372.9|13379.9|13367.9|60
1653329400000|2022-05-23 18:10:00|13381.9|13370.9|13383.9|13371.9|13385.9|13374.9|13381.9|13370.9|107
1653329700000|2022-05-23 18:15:00|13382.9|13372.9|13386.9|13375.9|13387.9|13375.9|13380.9|13369.9|56
1653330000000|2022-05-23 18:20:00|13385.9|13374.9|13385.9|13374.9|13389.9|13378.9|13384.9|13373.9|64
1653330300000|2022-05-23 18:25:00|13386.9|13375.9|13386.9|13375.9|13388.9|13377.9|13381.9|13370.9|93
1653330600000|2022-05-23 18:30:00|13385.9|13374.9|13388.9|13377.9|13388.9|13377.9|13384.9|13373.9|95
1653330900000|2022-05-23 18:35:00|13387.9|13376.9|13388.9|13377.9|13390.9|13379.9|13386.9|13375.9|120
1653331200000|2022-05-23 18:40:00|13389.9|13378.9|13392.4|13382.4|13392.9|13382.4|13384.9|13373.9|148
1653331500000|2022-05-23 18:45:00|13391.9|13381.9|13383.4|13373.4|13392.4|13382.4|13380.4|13370.4|81
1653331800000|2022-05-23 18:50:00|13382.4|13372.4|13384.4|13374.4|13385.4|13375.4|13378.4|13368.4|207
1653332100000|2022-05-23 18:55:00|13384.9|13374.9|13380.4|13370.4|13384.9|13374.9|13378.4|13368.4|96
1653332400000|2022-05-23 19:00:00|13379.9|13369.9|13386.9|13376.9|13387.4|13377.4|13377.9|13367.9|87
1653332700000|2022-05-23 19:05:00|13387.4|13377.4|13389.9|13379.9|13390.4|13380.4|13385.9|13375.9|70
1653333000000|2022-05-23 19:10:00|13389.4|13379.4|13381.4|13371.4|13389.4|13379.4|13378.4|13368.4|84
1653333300000|2022-05-23 19:15:00|13380.9|13370.9|13376.4|13366.4|13385.4|13375.4|13370.9|13360.9|404
1653333600000|2022-05-23 19:20:00|13375.4|13365.4|13372.4|13362.4|13378.9|13368.9|13370.4|13360.4|34
1653333900000|2022-05-23 19:25:00|13372.9|13362.9|13375.4|13365.4|13380.4|13370.4|13372.9|13362.9|79
1653334200000|2022-05-23 19:30:00|13375.9|13365.9|13383.4|13373.4|13383.4|13373.4|13373.4|13363.4|129
1653334500000|2022-05-23 19:35:00|13384.4|13374.4|13373.4|13363.4|13386.4|13376.4|13373.4|13363.4|167
1653334800000|2022-05-23 19:40:00|13373.9|13363.9|13377.4|13367.4|13380.4|13370.4|13372.4|13362.4|307
1653335100000|2022-05-23 19:45:00|13376.9|13366.9|13371.4|13361.4|13376.9|13366.9|13369.4|13359.4|128
1653335400000|2022-05-23 19:50:00|13372.9|13362.9|13379.4|13369.4|13384.4|13374.4|13372.9|13362.9|324
1653335700000|2022-05-23 19:55:00|13378.9|13368.9|13383.9|13373.9|13385.4|13375.4|13377.9|13367.9|202
1653336000000|2022-05-23 20:00:00|13384.4|13374.4|13384.4|13374.4|13385.9|13375.9|13380.4|13370.4|98
1653336300000|2022-05-23 20:05:00|13384.9|13374.9|13387.4|13377.4|13387.4|13377.4|13383.4|13373.4|26
1653336600000|2022-05-23 20:10:00|13386.9|13376.9|13381.9|13371.9|13387.4|13377.4|13380.9|13370.9|13
1653336900000|2022-05-23 20:15:00|13382.9|13372.9|13382.4|13372.4|13383.4|13373.4|13382.4|13372.4|3
1653337200000|2022-05-23 20:20:00|13382.9|13372.9|13378.9|13368.9|13382.9|13372.9|13378.9|13368.9|35
1653337500000|2022-05-23 20:25:00|13378.4|13368.4|13379.4|13369.4|13379.4|13369.4|13377.4|13367.4|8
1653337800000|2022-05-23 20:30:00|13378.9|13368.9|13378.4|13368.4|13380.4|13370.4|13378.4|13368.4|7
1653338100000|2022-05-23 20:35:00|13377.9|13367.9|13378.4|13368.4|13379.4|13369.4|13377.9|13367.9|14
1653338400000|2022-05-23 20:40:00|13377.4|13367.4|13377.9|13367.9|13377.9|13367.9|13377.4|13367.4|11
1653338700000|2022-05-23 20:45:00|13377.4|13367.4|13375.9|13365.9|13378.4|13368.4|13375.9|13365.9|109
1653339000000|2022-05-23 20:50:00|13374.9|13364.9|13375.9|13365.9|13376.4|13366.4|13374.9|13364.9|56
1653339300000|2022-05-23 20:55:00|13376.4|13366.4|13376.4|13366.4|13377.9|13367.9|13375.9|13365.9|27
1653339600000|2022-05-23 21:00:00|13375.9|13365.9|13366.4|13356.4|13377.4|13367.4|13366.4|13356.4|2
1653339900000|2022-05-23 21:05:00|13375.9|13365.9|13375.9|13365.9|13385.9|13375.9|13375.9|13365.9|0
1653340200000|2022-05-23 21:10:00|13376.4|13366.4|13381.9|13371.9|13390.4|13380.4|13376.4|13366.4|22
1653340500000|2022-05-23 21:15:00|13392.4|13368.4|13376.3|13352.3|13392.7|13368.7|13373|13349|0
1653340800000|2022-05-23 21:20:00|13376.4|13352.4|13371|13347|13376.4|13352.4|13369.4|13345.4|0
1653341100000|2022-05-23 21:25:00|13370.8|13346.8|13359.7|13335.7|13371|13347|13359.7|13335.7|0
1653341400000|2022-05-23 21:30:00|13361|13337|13351.2|13327.2|13361.2|13337.2|13351.2|13327.2|0
1653341700000|2022-05-23 21:35:00|13351.3|13327.3|13346.2|13322.2|13353.7|13329.7|13346|13322|0
1653342000000|2022-05-23 21:40:00|13346.5|13322.5|13340.9|13316.9|13351|13327|13339.7|13315.7|0
1653342300000|2022-05-23 21:45:00|13340.5|13316.5|13355.3|13331.3|13358|13334|13339.9|13315.9|0
1653342600000|2022-05-23 21:50:00|13355.6|13331.6|13348.3|13324.3|13355.8|13331.8|13345.9|13321.9|0
1653342900000|2022-05-23 21:55:00|13349.3|13325.3|13346.6|13322.6|13353.2|13329.2|13346.6|13322.6|0
1653343200000|2022-05-23 22:00:00|13329.1|13305.1|13283|13259|13329.1|13305.1|13269.9|13245.9|0
1653343500000|2022-05-23 22:05:00|13283.3|13259.3|13301.7|13277.7|13307.4|13283.4|13279.8|13255.8|0
1653343800000|2022-05-23 22:10:00|13302|13278|13316.1|13292.1|13316.6|13292.6|13298|13274|0
1653344100000|2022-05-23 22:15:00|13316.4|13292.4|13309|13285|13320.1|13296.1|13305.3|13281.3|0
1653344400000|2022-05-23 22:20:00|13308.7|13284.7|13299.6|13275.6|13311.7|13287.7|13296.3|13272.3|0
1653344700000|2022-05-23 22:25:00|13299.9|13275.9|13306.8|13282.8|13312.7|13288.7|13299.9|13275.9|0
1653345000000|2022-05-23 22:30:00|13306.5|13282.5|13317.5|13293.5|13317.8|13293.8|13302.1|13278.1|0
1653345300000|2022-05-23 22:35:00|13317.2|13293.2|13311.4|13287.4|13318.8|13294.8|13309.1|13285.1|0
1653345600000|2022-05-23 22:40:00|13311.8|13287.8|13315.8|13291.8|13316.5|13292.5|13311.1|13287.1|0
1653345900000|2022-05-23 22:45:00|13316.1|13292.1|13325.2|13301.2|13325.9|13301.9|13316.1|13292.1|0
1653346200000|2022-05-23 22:50:00|13324.6|13300.6|13319|13295|13325.2|13301.2|13315.3|13291.3|0
1653346500000|2022-05-23 22:55:00|13319.3|13295.3|13326.3|13302.3|13329|13305|13319.3|13295.3|0
1653346800000|2022-05-23 23:00:00|13327.2|13303.2|13330.2|13306.2|13330.9|13306.9|13326.3|13302.3|0
1653347100000|2022-05-23 23:05:00|13329.6|13305.6|13332.9|13308.9|13333.6|13309.6|13328.2|13304.2|0
1653347400000|2022-05-23 23:10:00|13332.3|13308.3|13327.9|13303.9|13333.6|13309.6|13326.9|13302.9|0
1653347700000|2022-05-23 23:15:00|13327.6|13303.6|13315.5|13291.5|13328.2|13304.2|13312.8|13288.8|0
1653348000000|2022-05-23 23:20:00|13316.1|13292.1|13322.5|13298.5|13323.2|13299.2|13316.1|13292.1|0
1653348300000|2022-05-23 23:25:00|13322.2|13298.2|13320|13296|13327.2|13303.2|13319.7|13295.7|0
1653348600000|2022-05-23 23:30:00|13319.4|13295.4|13324.4|13300.4|13324.4|13300.4|13319.3|13295.3|0
1653348900000|2022-05-23 23:35:00|13323.8|13299.8|13327.9|13303.9|13329.1|13305.1|13323.8|13299.8|0
1653349200000|2022-05-23 23:40:00|13328.2|13304.2|13338.3|13314.3|13338.6|13314.6|13328.2|13304.2|0
1653349500000|2022-05-23 23:45:00|13338.6|13314.6|13337.9|13313.9|13338.6|13314.6|13334.3|13310.3|0
1653349800000|2022-05-23 23:50:00|13338.6|13314.6|13339.3|13315.3|13346|13322|13337.3|13313.3|0
1653350100000|2022-05-23 23:55:00|13339.6|13315.6|13342|13318|13345.6|13321.6|13338.3|13314.3|0
1653350400000|2022-05-24 00:00:00|13340.7|13316.7|13330.9|13306.9|13342|13318|13323.9|13299.9|0
1653350700000|2022-05-24 00:05:00|13331.2|13307.2|13337.9|13313.9|13338.6|13314.6|13329.9|13305.9|0
1653351000000|2022-05-24 00:10:00|13337.6|13313.6|13337.4|13313.4|13342.6|13318.6|13335.3|13311.3|0
1653351300000|2022-05-24 00:15:00|13338|13314|13338.9|13314.9|13348.2|13324.2|13336.5|13312.5|0
1653351600000|2022-05-24 00:20:00|13338.8|13314.8|13332.5|13308.5|13339.5|13315.5|13330.1|13306.1|0
1653351900000|2022-05-24 00:25:00|13332.2|13308.2|13329.2|13305.2|13334.3|13310.3|13328.9|13304.9|0
1653352200000|2022-05-24 00:30:00|13328.9|13304.9|13332.5|13308.5|13337.9|13313.9|13327.4|13303.4|0
1653352500000|2022-05-24 00:35:00|13332.8|13308.8|13336.6|13312.6|13336.9|13312.9|13331.9|13307.9|0
1653352800000|2022-05-24 00:40:00|13336.3|13312.3|13333|13309|13338.4|13314.4|13329.6|13305.6|0
1653353100000|2022-05-24 00:45:00|13331.7|13307.7|13351.6|13327.6|13351.9|13327.9|13328.1|13304.1|0
1653353400000|2022-05-24 00:50:00|13351.3|13327.3|13354.8|13330.8|13355.2|13331.2|13348.5|13324.5|0
1653353700000|2022-05-24 00:55:00|13354.5|13330.5|13344.6|13320.6|13358.3|13334.3|13344.3|13320.3|0
1653354000000|2022-05-24 01:00:00|13341.9|13331.9|13335.9|13325.9|13350.4|13340.4|13329.4|13319.4|1707
1653354300000|2022-05-24 01:05:00|13336.4|13326.4|13334.4|13324.4|13338.4|13328.4|13314.4|13304.4|1315
1653354600000|2022-05-24 01:10:00|13333.9|13323.9|13318.9|13308.9|13334.4|13324.4|13314.9|13304.9|1859
1653354900000|2022-05-24 01:15:00|13318.4|13308.4|13310.4|13300.4|13321.9|13311.9|13256.4|13246.4|6052
1653355200000|2022-05-24 01:20:00|13310.9|13300.9|13333.9|13323.9|13350.9|13340.9|13299.4|13289.4|4044
1653355500000|2022-05-24 01:25:00|13332.4|13322.4|13353.9|13343.9|13355.9|13345.9|13324.4|13314.4|3050
1653355800000|2022-05-24 01:30:00|13355.4|13345.4|13266.9|13256.9|13357.9|13347.9|13248.4|13238.4|14843
1653356100000|2022-05-24 01:35:00|13265.4|13255.4|13298.9|13288.9|13324.9|13314.9|13259.9|13249.9|8059
1653356400000|2022-05-24 01:40:00|13298.4|13288.4|13312.9|13302.9|13344.9|13334.9|13297.4|13287.4|6387
1653356700000|2022-05-24 01:45:00|13311.9|13301.9|13299.9|13289.9|13322.9|13312.9|13286.9|13276.9|3559
1653357000000|2022-05-24 01:50:00|13298.9|13288.9|13300.9|13290.9|13308.9|13298.9|13266.9|13256.9|4375
1653357300000|2022-05-24 01:55:00|13297.9|13287.9|13259.9|13249.9|13307.9|13297.9|13256.9|13246.9|3795
1653357600000|2022-05-24 02:00:00|13260.9|13250.9|13272.4|13262.4|13289.9|13279.9|13260.9|13250.9|5203
1653357900000|2022-05-24 02:05:00|13274.4|13264.4|13294.4|13284.4|13298.4|13288.4|13271.4|13261.4|3617
1653358200000|2022-05-24 02:10:00|13296.4|13286.4|13299.4|13289.4|13305.4|13295.4|13284.4|13274.4|3828
1653358500000|2022-05-24 02:15:00|13300.4|13290.4|13266.4|13256.4|13309.4|13299.4|13266.4|13256.4|5637
1653358800000|2022-05-24 02:20:00|13269.4|13259.4|13291.4|13281.4|13297.4|13287.4|13267.4|13257.4|2701
1653359100000|2022-05-24 02:25:00|13293.4|13283.4|13262.4|13252.4|13297.4|13287.4|13258.4|13248.4|2930
1653359400000|2022-05-24 02:30:00|13263.4|13253.4|13263.4|13253.4|13276.4|13266.4|13256.4|13246.4|4107
1653359700000|2022-05-24 02:35:00|13264.4|13254.4|13259.4|13249.4|13286.4|13276.4|13258.4|13248.4|3710
1653360000000|2022-05-24 02:40:00|13260.4|13250.4|13251.4|13241.4|13265.4|13255.4|13246.4|13236.4|3826
1653360300000|2022-05-24 02:45:00|13250.4|13240.4|13240.4|13230.4|13251.4|13241.4|13237.4|13227.4|3048
1653360600000|2022-05-24 02:50:00|13241.4|13231.4|13249.4|13239.4|13261.4|13251.4|13238.4|13228.4|2855
1653360900000|2022-05-24 02:55:00|13247.4|13237.4|13241.4|13231.4|13249.4|13239.4|13229.4|13219.4|3369
1653361200000|2022-05-24 03:00:00|13242.4|13232.4|13238.4|13228.4|13251.4|13241.4|13235.4|13225.4|2787
1653361500000|2022-05-24 03:05:00|13239.4|13229.4|13253.4|13243.4|13256.4|13246.4|13236.4|13226.4|3078
1653361800000|2022-05-24 03:10:00|13252.4|13242.4|13257.4|13247.4|13263.4|13253.4|13246.4|13236.4|2121
1653362100000|2022-05-24 03:15:00|13256.4|13246.4|13239.4|13229.4|13261.4|13251.4|13238.4|13228.4|2216
1653362400000|2022-05-24 03:20:00|13238.4|13228.4|13211.4|13201.4|13247.4|13237.4|13211.4|13201.4|3338
1653362700000|2022-05-24 03:25:00|13213.4|13203.4|13205.4|13195.4|13214.4|13204.4|13195.4|13185.4|5303
1653363000000|2022-05-24 03:30:00|13204.4|13194.4|13203.4|13193.4|13210.4|13200.4|13201.4|13191.4|884
1653363300000|2022-05-24 03:35:00|13202.4|13192.4|13216.4|13206.4|13216.4|13206.4|13202.4|13192.4|938
1653363600000|2022-05-24 03:40:00|13215.4|13205.4|13218.4|13208.4|13222.4|13212.4|13212.4|13202.4|790
1653363900000|2022-05-24 03:45:00|13216.4|13206.4|13219.4|13209.4|13220.4|13210.4|13213.4|13203.4|802
1653364200000|2022-05-24 03:50:00|13220.4|13210.4|13214.4|13204.4|13220.4|13210.4|13211.4|13201.4|622
1653364500000|2022-05-24 03:55:00|13215.4|13205.4|13207.4|13197.4|13218.4|13208.4|13206.4|13196.4|973
1653364800000|2022-05-24 04:00:00|13208.4|13198.4|13199.4|13189.4|13209.4|13199.4|13199.4|13189.4|1370
1653365100000|2022-05-24 04:05:00|13201.4|13191.4|13204.4|13194.4|13205.4|13195.4|13200.4|13190.4|595
1653365400000|2022-05-24 04:10:00|13203.4|13193.4|13198.4|13188.4|13203.4|13193.4|13194.4|13184.4|859
1653365700000|2022-05-24 04:15:00|13196.4|13186.4|13188.4|13178.4|13196.4|13186.4|13185.4|13175.4|996
1653366000000|2022-05-24 04:20:00|13187.4|13177.4|13173.4|13163.4|13190.4|13180.4|13172.4|13162.4|2353
1653366300000|2022-05-24 04:25:00|13172.4|13162.4|13173.4|13163.4|13176.4|13166.4|13171.4|13161.4|1493
1653366600000|2022-05-24 04:30:00|13175.4|13165.4|13168.4|13158.4|13175.4|13165.4|13167.4|13157.4|1011
1653366900000|2022-05-24 04:35:00|13167.4|13157.4|13163.4|13153.4|13167.4|13157.4|13157.4|13147.4|2496
1653367200000|2022-05-24 04:40:00|13162.4|13152.4|13174.4|13164.4|13175.4|13165.4|13161.4|13151.4|1481
1653367500000|2022-05-24 04:45:00|13175.4|13165.4|13168.4|13158.4|13178.4|13168.4|13168.4|13158.4|936
1653367800000|2022-05-24 04:50:00|13169.4|13159.4|13157.4|13147.4|13174.4|13164.4|13157.4|13147.4|2564
1653368100000|2022-05-24 04:55:00|13158.4|13148.4|13164.4|13154.4|13165.4|13155.4|13156.4|13146.4|1960
1653368400000|2022-05-24 05:00:00|13163.4|13153.4|13180.4|13170.4|13191.4|13181.4|13159.4|13149.4|10252
1653368700000|2022-05-24 05:05:00|13179.4|13169.4|13200.4|13190.4|13203.4|13193.4|13175.4|13165.4|4533
1653369000000|2022-05-24 05:10:00|13198.4|13188.4|13178.4|13168.4|13209.4|13199.4|13177.4|13167.4|4785
1653369300000|2022-05-24 05:15:00|13179.4|13169.4|13186.4|13176.4|13189.4|13179.4|13169.4|13159.4|5106
1653369600000|2022-05-24 05:20:00|13187.4|13177.4|13174.4|13164.4|13207.4|13197.4|13174.4|13164.4|4724
1653369900000|2022-05-24 05:25:00|13176.4|13166.4|13192.4|13182.4|13199.4|13189.4|13172.4|13162.4|4013
1653370200000|2022-05-24 05:30:00|13193.4|13183.4|13199.4|13189.4|13208.4|13198.4|13190.4|13180.4|4703
1653370500000|2022-05-24 05:35:00|13198.4|13188.4|13203.4|13193.4|13206.4|13196.4|13180.4|13170.4|3655
1653370800000|2022-05-24 05:40:00|13205.4|13195.4|13193.4|13183.4|13212.4|13202.4|13191.4|13181.4|3688
1653371100000|2022-05-24 05:45:00|13191.4|13181.4|13188.4|13178.4|13210.4|13200.4|13187.4|13177.4|3818
1653371400000|2022-05-24 05:50:00|13189.4|13179.4|13180.4|13170.4|13196.4|13186.4|13179.4|13169.4|3548
1653371700000|2022-05-24 05:55:00|13181.4|13171.4|13190.4|13180.4|13193.4|13183.4|13179.4|13169.4|2149
1653372000000|2022-05-24 06:00:00|13188.4|13178.4|13176.4|13166.4|13191.4|13181.4|13169.4|13159.4|4911
1653372300000|2022-05-24 06:05:00|13175.4|13165.4|13171.4|13161.4|13185.4|13175.4|13170.4|13160.4|3856
1653372600000|2022-05-24 06:10:00|13173.4|13163.4|13196.4|13186.4|13204.4|13194.4|13172.4|13162.4|3956
1653372900000|2022-05-24 06:15:00|13197.4|13187.4|13189.4|13179.4|13213.4|13203.4|13186.4|13176.4|5016
1653373200000|2022-05-24 06:20:00|13188.4|13178.4|13171.4|13161.4|13191.4|13181.4|13171.4|13161.4|4089
1653373500000|2022-05-24 06:25:00|13170.4|13160.4|13180.4|13170.4|13187.4|13177.4|13169.4|13159.4|5131
1653373800000|2022-05-24 06:30:00|13181.4|13171.4|13139.4|13129.4|13188.4|13178.4|13139.4|13129.4|5665
1653374100000|2022-05-24 06:35:00|13140.4|13130.4|13107.4|13097.4|13145.4|13135.4|13103.4|13093.4|7009
1653374400000|2022-05-24 06:40:00|13106.4|13096.4|13117.4|13107.4|13132.4|13122.4|13094.4|13084.4|7595
1653374700000|2022-05-24 06:45:00|13115.4|13105.4|13095.4|13085.4|13115.4|13105.4|13095.4|13085.4|5908
1653375000000|2022-05-24 06:50:00|13094.4|13084.4|13103.4|13093.4|13111.4|13101.4|13090.4|13080.4|5964
1653375300000|2022-05-24 06:55:00|13104.4|13094.4|13107.4|13097.4|13125.4|13115.4|13104.4|13094.4|7148
1653375600000|2022-05-24 07:00:00|13106.4|13095.4|13129.4|13118.4|13138.4|13126.4|13101.4|13089.4|3865
1653375900000|2022-05-24 07:05:00|13130.4|13119.4|13134.4|13122.4|13143.4|13132.4|13128.4|13117.4|1898
1653376200000|2022-05-24 07:10:00|13133.4|13123.4|13144.4|13133.4|13151.4|13140.4|13133.4|13122.4|2752
1653376500000|2022-05-24 07:15:00|13143.4|13132.4|13132.4|13121.4|13149.4|13138.4|13128.4|13117.4|1542
1653376800000|2022-05-24 07:20:00|13131.4|13120.4|13137.4|13126.4|13144.4|13132.4|13130.4|13119.4|527
1653377100000|2022-05-24 07:25:00|13138.4|13127.4|13144.4|13133.4|13146.4|13135.4|13138.4|13127.4|717
1653377400000|2022-05-24 07:30:00|13143.4|13132.4|13149.4|13138.4|13153.4|13142.4|13143.4|13131.4|1018
1653377700000|2022-05-24 07:35:00|13148.4|13137.4|13145.4|13133.4|13152.4|13141.4|13139.4|13128.4|840
1653378000000|2022-05-24 07:40:00|13146.4|13134.4|13135.4|13124.4|13148.4|13137.4|13125.4|13113.4|1622
1653378300000|2022-05-24 07:45:00|13134.4|13123.4|13138.4|13127.4|13141.4|13130.4|13127.4|13116.4|1242
1653378600000|2022-05-24 07:50:00|13139.4|13126.4|13146.4|13135.4|13146.4|13135.4|13137.4|13126.4|733
1653378900000|2022-05-24 07:55:00|13147.4|13136.4|13148.4|13136.4|13150.4|13139.4|13139.4|13128.4|2296
1653379200000|2022-05-24 08:00:00|13149.4|13137.4|13151.4|13139.4|13152.4|13140.4|13145.4|13134.4|486
1653379500000|2022-05-24 08:05:00|13152.4|13140.4|13160.4|13148.4|13160.4|13148.4|13148.4|13137.4|644
1653379800000|2022-05-24 08:10:00|13159.4|13149.4|13143.4|13132.4|13162.4|13150.4|13140.4|13128.4|855
1653380100000|2022-05-24 08:15:00|13145.4|13133.4|13136.4|13125.4|13155.4|13143.4|13135.4|13123.4|1422
1653380400000|2022-05-24 08:20:00|13135.4|13124.4|13145.4|13133.4|13147.4|13135.4|13135.4|13124.4|464
1653380700000|2022-05-24 08:25:00|13144.4|13134.4|13157.4|13146.4|13157.4|13146.4|13142.4|13130.4|2097
1653381000000|2022-05-24 08:30:00|13159.8|13135.8|13153.9|13129.9|13162.8|13138.8|13150.8|13126.8|0
1653381300000|2022-05-24 08:35:00|13154|13130|13155.3|13131.3|13156.5|13132.5|13144.5|13120.5|619
1653381600000|2022-05-24 08:40:00|13155|13131|13144|13120|13155|13131|13144|13120|0
1653381900000|2022-05-24 08:45:00|13143.4|13119.4|13147.8|13123.8|13152.1|13128.1|13141.3|13117.3|0
1653382200000|2022-05-24 08:50:00|13147.5|13123.5|13131.8|13107.8|13148.1|13124.1|13126.6|13102.6|0
1653382500000|2022-05-24 08:55:00|13132.1|13108.1|13136.2|13112.2|13139.1|13115.1|13128.6|13104.6|0
1653382800000|2022-05-24 09:00:00|13150.4|13137.4|13137.4|13126.4|13150.4|13137.4|13136.4|13125.4|454
1653383100000|2022-05-24 09:05:00|13138.4|13125.4|13143.4|13130.4|13143.4|13132.4|13135.4|13123.4|382
1653383400000|2022-05-24 09:10:00|13144.4|13133.4|13148.4|13136.4|13149.4|13138.4|13143.4|13131.4|266
1653383700000|2022-05-24 09:15:00|13147.4|13135.4|13146.4|13134.4|13159.4|13148.4|13143.4|13132.4|399
1653384000000|2022-05-24 09:20:00|13147.4|13135.4|13141.4|13130.4|13149.4|13138.4|13138.4|13127.4|261
1653384300000|2022-05-24 09:25:00|13142.4|13129.4|13141.4|13129.4|13144.4|13132.4|13139.4|13128.4|212
1653384600000|2022-05-24 09:30:00|13140.4|13128.4|13141.4|13130.4|13142.4|13131.4|13138.4|13127.4|145
1653384900000|2022-05-24 09:35:00|13140.4|13129.4|13145.4|13134.4|13146.4|13134.4|13139.4|13128.4|106
1653385200000|2022-05-24 09:40:00|13146.4|13135.4|13146.4|13135.4|13146.4|13135.4|13143.4|13132.4|70
1653385500000|2022-05-24 09:45:00|13147.4|13136.4|13150.4|13139.4|13151.4|13139.4|13146.4|13135.4|151
1653385800000|2022-05-24 09:50:00|13149.4|13138.4|13143.4|13132.4|13151.4|13139.4|13143.4|13131.4|242
1653386100000|2022-05-24 09:55:00|13144.4|13133.4|13148.4|13137.4|13151.4|13140.4|13144.4|13132.4|232
1653386400000|2022-05-24 10:00:00|13149.4|13138.4|13142.4|13130.4|13150.4|13138.4|13138.4|13127.4|271
1653386700000|2022-05-24 10:05:00|13141.4|13131.4|13148.4|13136.4|13148.4|13137.4|13137.4|13126.4|307
1653387000000|2022-05-24 10:10:00|13147.4|13137.4|13147.4|13136.4|13149.4|13138.4|13145.4|13134.4|119
1653387300000|2022-05-24 10:15:00|13148.4|13137.4|13148.4|13137.4|13150.4|13138.4|13147.4|13135.4|112
1653387600000|2022-05-24 10:20:00|13149.4|13138.4|13147.4|13136.4|13152.4|13141.4|13147.4|13136.4|302
1653387900000|2022-05-24 10:25:00|13148.4|13137.4|13151.4|13140.4|13153.4|13142.4|13147.4|13136.4|209
1653388200000|2022-05-24 10:30:00|13150.4|13139.4|13152.4|13140.4|13154.4|13142.4|13150.4|13139.4|80
1653388500000|2022-05-24 10:35:00|13151.4|13139.4|13151.4|13140.4|13152.4|13141.4|13147.4|13136.4|99
1653388800000|2022-05-24 10:40:00|13150.4|13139.4|13154.4|13142.4|13154.4|13143.4|13150.4|13139.4|95
1653389100000|2022-05-24 10:45:00|13153.4|13143.4|13150.4|13138.4|13154.4|13143.4|13149.4|13138.4|167
1653389400000|2022-05-24 10:50:00|13149.4|13139.4|13150.4|13139.4|13152.4|13140.4|13148.4|13137.4|45
1653389700000|2022-05-24 10:55:00|13151.4|13140.4|13154.4|13143.4|13155.4|13144.4|13151.4|13140.4|71
1653390000000|2022-05-24 11:00:00|13155.4|13144.4|13158.4|13146.4|13160.4|13149.4|13155.4|13144.4|133
1653390300000|2022-05-24 11:05:00|13159.4|13147.4|13165.4|13154.4|13166.4|13155.4|13159.4|13147.4|298
1653390600000|2022-05-24 11:10:00|13170.4|13159.4|13161.4|13150.4|13172.4|13160.4|13158.4|13147.4|577
1653390900000|2022-05-24 11:15:00|13162.4|13151.4|13161.4|13149.4|13162.4|13151.4|13159.4|13147.4|70
1653391200000|2022-05-24 11:20:00|13162.4|13150.4|13156.4|13144.4|13162.4|13150.4|13155.4|13144.4|114
1653391500000|2022-05-24 11:25:00|13155.4|13145.4|13158.4|13147.4|13158.4|13147.4|13152.4|13141.4|96
1653391800000|2022-05-24 11:30:00|13159.4|13146.4|13158.4|13147.4|13165.4|13153.4|13157.4|13146.4|237
1653392100000|2022-05-24 11:35:00|13159.4|13148.4|13152.4|13140.4|13160.4|13149.4|13149.4|13137.4|488
1653392400000|2022-05-24 11:40:00|13151.4|13141.4|13154.4|13142.4|13155.4|13144.4|13148.4|13137.4|102
1653392700000|2022-05-24 11:45:00|13153.4|13141.4|13149.4|13138.4|13154.4|13143.4|13148.4|13137.4|109
1653393000000|2022-05-24 11:50:00|13150.4|13139.4|13148.4|13136.4|13152.4|13141.4|13144.4|13133.4|250
1653393300000|2022-05-24 11:55:00|13147.4|13135.4|13147.4|13136.4|13147.4|13136.4|13143.4|13132.4|77
1653393600000|2022-05-24 12:00:00|13148.4|13135.4|13151.4|13140.4|13151.4|13140.4|13145.4|13133.4|62
1653393900000|2022-05-24 12:05:00|13150.4|13139.4|13143.4|13131.4|13151.4|13139.4|13142.4|13130.4|130
1653394200000|2022-05-24 12:10:00|13142.4|13132.4|13144.4|13132.4|13146.4|13135.4|13142.4|13131.4|55
1653394500000|2022-05-24 12:15:00|13143.4|13133.4|13139.4|13128.4|13145.4|13134.4|13138.4|13127.4|137
1653394800000|2022-05-24 12:20:00|13138.4|13127.4|13139.4|13128.4|13140.4|13129.4|13134.4|13123.4|270
1653395100000|2022-05-24 12:25:00|13138.4|13127.4|13140.4|13129.4|13142.4|13131.4|13136.4|13125.4|70
1653395400000|2022-05-24 12:30:00|13139.4|13128.4|13145.4|13134.4|13147.4|13136.4|13137.4|13126.4|85
1653395700000|2022-05-24 12:35:00|13146.4|13135.4|13149.4|13137.4|13152.4|13141.4|13145.4|13134.4|66
1653396000000|2022-05-24 12:40:00|13150.4|13138.4|13152.4|13140.4|13154.4|13142.4|13149.4|13138.4|41
1653396300000|2022-05-24 12:45:00|13151.4|13141.4|13157.4|13145.4|13157.4|13146.4|13151.4|13140.4|51
1653396600000|2022-05-24 12:50:00|13156.4|13146.4|13154.4|13143.4|13160.4|13149.4|13154.4|13143.4|30
1653396900000|2022-05-24 12:55:00|13155.4|13144.4|13154.4|13143.4|13157.4|13146.4|13151.4|13140.4|96
1653397200000|2022-05-24 13:00:00|13155.4|13144.4|13154.4|13142.4|13157.4|13146.4|13150.4|13139.4|111
1653397500000|2022-05-24 13:05:00|13153.4|13143.4|13152.4|13141.4|13158.4|13147.4|13151.4|13140.4|236
1653397800000|2022-05-24 13:10:00|13151.4|13140.4|13153.4|13142.4|13156.4|13145.4|13151.4|13140.4|190
1653398100000|2022-05-24 13:15:00|13154.4|13143.4|13153.4|13142.4|13158.4|13146.4|13151.4|13140.4|169
1653398400000|2022-05-24 13:20:00|13154.4|13143.4|13151.4|13140.4|13156.4|13145.4|13151.4|13140.4|283
1653398700000|2022-05-24 13:25:00|13150.4|13139.4|13145.4|13134.4|13150.4|13139.4|13144.4|13133.4|168
1653399000000|2022-05-24 13:30:00|13146.4|13135.4|13120.4|13109.4|13148.4|13137.4|13118.4|13107.4|1227
1653399300000|2022-05-24 13:35:00|13122.4|13110.4|13118.4|13106.4|13128.4|13117.4|13116.4|13105.4|558
1653399600000|2022-05-24 13:40:00|13117.4|13105.4|13123.4|13112.4|13124.4|13113.4|13111.4|13100.4|536
1653399900000|2022-05-24 13:45:00|13121.4|13111.4|13121.4|13109.4|13130.4|13119.4|13114.4|13103.4|871
1653400200000|2022-05-24 13:50:00|13122.4|13110.4|13117.4|13105.4|13127.4|13116.4|13116.4|13105.4|400
1653400500000|2022-05-24 13:55:00|13118.4|13106.4|13109.4|13098.4|13118.4|13107.4|13107.4|13096.4|477
1653400800000|2022-05-24 14:00:00|13108.4|13097.4|13097.4|13086.4|13109.4|13097.4|13086.4|13074.4|957
1653401100000|2022-05-24 14:05:00|13098.4|13087.4|13080.4|13069.4|13103.4|13092.4|13080.4|13069.4|1107
1653401400000|2022-05-24 14:10:00|13081.4|13070.4|13076.4|13064.4|13088.4|13077.4|13070.4|13059.4|622
1653401700000|2022-05-24 14:15:00|13075.4|13062.4|13072.4|13061.4|13077.4|13066.4|13061.4|13050.4|791
1653402000000|2022-05-24 14:20:00|13073.4|13062.4|13080.4|13069.4|13088.4|13077.4|13073.4|13062.4|418
1653402300000|2022-05-24 14:25:00|13081.4|13068.4|13092.4|13080.4|13094.4|13083.4|13078.4|13067.4|219
1653402600000|2022-05-24 14:30:00|13093.4|13081.4|13089.4|13078.4|13094.4|13083.4|13086.4|13075.4|279
1653402900000|2022-05-24 14:35:00|13088.4|13077.4|13082.4|13071.4|13100.4|13089.4|13080.4|13069.4|446
1653403200000|2022-05-24 14:40:00|13081.4|13070.4|13074.4|13062.4|13083.4|13071.4|13069.4|13058.4|955
1653403500000|2022-05-24 14:45:00|13073.4|13061.4|13053.4|13042.4|13083.4|13072.4|13053.4|13041.4|729
1653403800000|2022-05-24 14:50:00|13054.4|13041.4|13061.4|13050.4|13064.4|13053.4|13049.4|13038.4|448
1653404100000|2022-05-24 14:55:00|13062.4|13051.4|13066.4|13055.4|13071.4|13060.4|13060.4|13049.4|369
1653404400000|2022-05-24 15:00:00|13067.4|13056.4|13073.4|13062.4|13079.4|13068.4|13063.4|13052.4|338
1653404700000|2022-05-24 15:05:00|13072.4|13061.4|13071.4|13059.4|13080.4|13069.4|13069.4|13057.4|240
1653405000000|2022-05-24 15:10:00|13070.4|13060.4|13065.4|13053.4|13073.4|13062.4|13064.4|13053.4|423
1653405300000|2022-05-24 15:15:00|13066.4|13054.4|13071.4|13059.4|13080.4|13069.4|13065.4|13053.4|253
1653405600000|2022-05-24 15:20:00|13070.4|13060.4|13076.4|13064.4|13078.4|13067.4|13063.4|13052.4|313
1653405900000|2022-05-24 15:25:00|13075.4|13063.4|13080.4|13068.4|13081.4|13070.4|13070.4|13059.4|222
1653406200000|2022-05-24 15:30:00|13081.4|13069.4|13073.4|13061.4|13087.4|13075.4|13069.4|13058.4|683
1653406500000|2022-05-24 15:35:00|13072.4|13060.4|13079.4|13068.4|13081.4|13070.4|13069.4|13058.4|392
1653406800000|2022-05-24 15:40:00|13078.4|13067.4|13092.4|13081.4|13093.4|13082.4|13078.4|13067.4|339
1653407100000|2022-05-24 15:45:00|13091.4|13080.4|13107.4|13096.4|13107.4|13096.4|13091.4|13080.4|700
1653407400000|2022-05-24 15:50:00|13108.4|13097.4|13100.4|13089.4|13110.4|13099.4|13100.4|13089.4|402
1653407700000|2022-05-24 15:55:00|13101.4|13090.4|13102.4|13091.4|13110.4|13099.4|13097.4|13086.4|177
1653408000000|2022-05-24 16:00:00|13101.4|13090.4|13107.4|13096.4|13108.4|13097.4|13099.4|13088.4|175
1653408300000|2022-05-24 16:05:00|13108.4|13097.4|13114.4|13102.4|13114.4|13103.4|13104.4|13092.4|228
1653408600000|2022-05-24 16:10:00|13113.4|13101.4|13120.4|13109.4|13120.4|13109.4|13109.4|13098.4|155
1653408900000|2022-05-24 16:15:00|13119.4|13108.4|13115.4|13104.4|13134.4|13122.4|13115.4|13103.4|476
1653409200000|2022-05-24 16:20:00|13116.4|13103.4|13115.4|13104.4|13118.4|13107.4|13112.4|13100.4|190
1653409500000|2022-05-24 16:25:00|13114.4|13103.4|13105.4|13093.4|13116.4|13104.4|13102.4|13091.4|290
1653409800000|2022-05-24 16:30:00|13104.4|13094.4|13100.4|13089.4|13108.4|13097.4|13098.4|13087.4|295
1653410100000|2022-05-24 16:35:00|13101.4|13090.4|13092.4|13081.4|13102.4|13090.4|13091.4|13079.4|305
1653410400000|2022-05-24 16:40:00|13093.4|13082.4|13088.4|13077.4|13094.4|13083.4|13087.4|13075.4|162
1653410700000|2022-05-24 16:45:00|13089.4|13076.4|13092.4|13081.4|13094.4|13083.4|13086.4|13075.4|156
1653411000000|2022-05-24 16:50:00|13091.4|13080.4|13091.4|13080.4|13093.4|13082.4|13087.4|13076.4|71
1653411300000|2022-05-24 16:55:00|13092.4|13079.4|13098.4|13087.4|13104.4|13093.4|13091.4|13079.4|186
1653411600000|2022-05-24 17:00:00|13097.4|13086.4|13084.4|13073.4|13097.4|13086.4|13083.4|13071.4|440
1653411900000|2022-05-24 17:05:00|13085.4|13074.4|13091.4|13079.4|13094.4|13083.4|13084.4|13073.4|108
1653412200000|2022-05-24 17:10:00|13090.4|13078.4|13090.4|13079.4|13091.4|13080.4|13086.4|13075.4|57
1653412500000|2022-05-24 17:15:00|13089.4|13078.4|13092.4|13080.4|13096.4|13084.4|13087.4|13076.4|68
1653412800000|2022-05-24 17:20:00|13091.4|13081.4|13091.4|13080.4|13094.4|13083.4|13087.4|13076.4|86
1653413100000|2022-05-24 17:25:00|13090.4|13079.4|13097.4|13086.4|13099.4|13088.4|13088.4|13077.4|121
1653413400000|2022-05-24 17:30:00|13096.4|13085.4|13092.4|13081.4|13096.4|13085.4|13089.4|13078.4|97
1653413700000|2022-05-24 17:35:00|13093.4|13082.4|13109.4|13097.4|13109.4|13098.4|13093.4|13082.4|382
1653414000000|2022-05-24 17:40:00|13108.4|13098.4|13113.4|13101.4|13120.4|13108.4|13108.4|13097.4|356
1653414300000|2022-05-24 17:45:00|13112.4|13102.4|13109.4|13098.4|13117.4|13105.4|13105.4|13093.4|139
1653414600000|2022-05-24 17:50:00|13108.4|13097.4|13110.4|13099.4|13112.4|13101.4|13105.4|13094.4|143
1653414900000|2022-05-24 17:55:00|13109.4|13098.4|13112.4|13100.4|13114.4|13103.4|13108.4|13097.4|111
1653415200000|2022-05-24 18:00:00|13113.4|13101.4|13104.4|13093.4|13113.4|13102.4|13104.4|13093.4|105
1653415500000|2022-05-24 18:05:00|13105.4|13094.4|13116.4|13104.4|13120.4|13108.4|13105.4|13094.4|211
1653415800000|2022-05-24 18:10:00|13115.4|13105.4|13117.4|13106.4|13128.4|13117.4|13115.4|13104.4|440
1653416100000|2022-05-24 18:15:00|13118.4|13107.4|13106.4|13094.4|13119.4|13108.4|13104.4|13093.4|153
1653416400000|2022-05-24 18:20:00|13105.4|13095.4|13109.4|13098.4|13110.4|13099.4|13101.4|13090.4|190
1653416700000|2022-05-24 18:25:00|13110.4|13099.4|13105.4|13093.4|13114.4|13103.4|13105.4|13093.4|196
1653417000000|2022-05-24 18:30:00|13104.4|13094.4|13108.4|13096.4|13109.4|13098.4|13101.4|13090.4|185
1653417300000|2022-05-24 18:35:00|13107.4|13097.4|13110.4|13098.4|13113.4|13102.4|13103.4|13092.4|259
1653417600000|2022-05-24 18:40:00|13111.4|13099.4|13095.4|13085.4|13112.4|13101.4|13095.4|13083.4|311
1653417900000|2022-05-24 18:45:00|13096.4|13086.4|13080.9|13070.9|13097.9|13087.9|13077.9|13067.9|419
1653418200000|2022-05-24 18:50:00|13080.4|13070.4|13082.4|13072.4|13084.9|13074.9|13076.9|13066.9|349
1653418500000|2022-05-24 18:55:00|13082.9|13072.9|13082.4|13072.4|13086.4|13076.4|13078.9|13068.9|149
1653418800000|2022-05-24 19:00:00|13081.9|13071.9|13082.9|13072.9|13087.4|13077.4|13080.4|13070.4|401
1653419100000|2022-05-24 19:05:00|13082.4|13072.4|13084.4|13074.4|13086.9|13076.9|13081.4|13071.4|455
1653419400000|2022-05-24 19:10:00|13084.9|13074.9|13087.9|13077.9|13092.9|13082.9|13084.9|13074.9|129
1653419700000|2022-05-24 19:15:00|13088.4|13078.4|13087.4|13077.4|13094.9|13084.9|13084.9|13074.9|114
1653420000000|2022-05-24 19:20:00|13087.9|13077.9|13087.4|13077.4|13089.9|13079.9|13077.9|13067.9|305
1653420300000|2022-05-24 19:25:00|13086.9|13076.9|13091.4|13081.4|13093.9|13083.9|13083.9|13073.9|214
1653420600000|2022-05-24 19:30:00|13091.9|13081.9|13097.4|13087.4|13097.4|13087.4|13090.9|13080.9|166
1653420900000|2022-05-24 19:35:00|13098.4|13088.4|13119.9|13109.9|13122.9|13112.9|13098.4|13088.4|536
1653421200000|2022-05-24 19:40:00|13120.4|13110.4|13116.9|13106.9|13122.4|13112.4|13114.4|13104.4|479
1653421500000|2022-05-24 19:45:00|13114.9|13104.9|13118.9|13108.9|13123.9|13113.9|13113.9|13103.9|690
1653421800000|2022-05-24 19:50:00|13119.9|13109.9|13095.4|13085.4|13122.4|13112.4|13093.9|13083.9|578
1653422100000|2022-05-24 19:55:00|13094.9|13084.9|13106.4|13096.4|13106.4|13096.4|13092.9|13082.9|287
1653422400000|2022-05-24 20:00:00|13106.9|13096.9|13106.4|13096.4|13113.9|13103.9|13105.4|13095.4|245
1653422700000|2022-05-24 20:05:00|13105.4|13095.4|13104.9|13094.9|13105.9|13095.9|13102.9|13092.9|41
1653423000000|2022-05-24 20:10:00|13104.4|13094.4|13104.4|13094.4|13106.9|13096.9|13102.9|13092.9|33
1653423300000|2022-05-24 20:15:00|13103.9|13093.9|13106.9|13096.9|13107.9|13097.9|13102.9|13092.9|28
1653423600000|2022-05-24 20:20:00|13106.4|13096.4|13104.4|13094.4|13106.4|13096.4|13104.4|13094.4|18
1653423900000|2022-05-24 20:25:00|13104.9|13094.9|13105.9|13095.9|13105.9|13095.9|13104.4|13094.4|6
1653424200000|2022-05-24 20:30:00|13106.4|13096.4|13104.4|13094.4|13106.4|13096.4|13103.9|13093.9|22
1653424500000|2022-05-24 20:35:00|13104.9|13094.9|13103.4|13093.4|13105.9|13095.9|13102.9|13092.9|60
1653424800000|2022-05-24 20:40:00|13103.9|13093.9|13107.4|13097.4|13107.9|13097.9|13103.4|13093.4|42
1653425100000|2022-05-24 20:45:00|13107.9|13097.9|13110.4|13100.4|13110.4|13100.4|13106.4|13096.4|56
1653425400000|2022-05-24 20:50:00|13111.9|13101.9|13111.4|13101.4|13111.9|13101.9|13110.4|13100.4|78
1653425700000|2022-05-24 20:55:00|13110.9|13100.9|13111.4|13101.4|13111.4|13101.4|13110.9|13100.9|20
1653426000000|2022-05-24 21:00:00|13110.9|13100.9|13110.4|13100.4|13110.9|13100.9|13110.4|13100.4|1
1653426300000|2022-05-24 21:05:00|13109.9|13099.9|13112.4|13102.4|13112.4|13102.4|13109.9|13099.9|9
1653426600000|2022-05-24 21:10:00|13111.9|13101.9|13112.4|13102.4|13112.4|13102.4|13111.9|13101.9|3
1653426900000|2022-05-24 21:15:00|13119|13095|13120.8|13096.8|13121.7|13097.7|13118.7|13094.7|0
1653427200000|2022-05-24 21:20:00|13120.9|13096.9|13120.4|13096.4|13120.9|13096.9|13119|13095|0
1653427500000|2022-05-24 21:25:00|13120.3|13096.3|13120.4|13096.4|13121.1|13097.1|13120|13096|0
1653427800000|2022-05-24 21:30:00|13119.1|13095.1|13120|13096|13120.1|13096.1|13118.9|13094.9|0
1653428100000|2022-05-24 21:35:00|13120.4|13096.4|13120.6|13096.6|13121|13097|13120.4|13096.4|0
1653428400000|2022-05-24 21:40:00|13120.9|13096.9|13120.8|13096.8|13121.1|13097.1|13120.8|13096.8|0
1653428700000|2022-05-24 21:45:00|13120.9|13096.9|13118.7|13094.7|13120.9|13096.9|13118.7|13094.7|0
1653429000000|2022-05-24 21:50:00|13119.4|13095.4|13121.4|13097.4|13121.4|13097.4|13119.4|13095.4|0
1653429300000|2022-05-24 21:55:00|13121.5|13097.5|13120.5|13096.5|13121.5|13097.5|13120.1|13096.1|0
1653429600000|2022-05-24 22:00:00|13120.1|13096.1|13129|13105|13129|13105|13120.1|13096.1|0
1653429900000|2022-05-24 22:05:00|13128.7|13104.7|13129.7|13105.7|13131.3|13107.3|13127|13103|0
1653430200000|2022-05-24 22:10:00|13130.3|13106.3|13144.4|13120.4|13145|13121|13129.7|13105.7|0
1653430500000|2022-05-24 22:15:00|13144.7|13120.7|13147.8|13123.8|13150.5|13126.5|13143.9|13119.9|0
1653430800000|2022-05-24 22:20:00|13147.2|13123.2|13146.2|13122.2|13147.8|13123.8|13140.9|13116.9|0
1653431100000|2022-05-24 22:25:00|13146.5|13122.5|13145.6|13121.6|13149.5|13125.5|13144.9|13120.9|0
1653431400000|2022-05-24 22:30:00|13146.2|13122.2|13151.6|13127.6|13151.6|13127.6|13142.9|13118.9|0
1653431700000|2022-05-24 22:35:00|13152.2|13128.2|13152.3|13128.3|13155.6|13131.6|13151.6|13127.6|0
1653432000000|2022-05-24 22:40:00|13151.7|13127.7|13149|13125|13153.1|13129.1|13148.4|13124.4|0
1653432300000|2022-05-24 22:45:00|13148.4|13124.4|13147.2|13123.2|13149|13125|13145.1|13121.1|0
1653432600000|2022-05-24 22:50:00|13147.5|13123.5|13145.1|13121.1|13147.5|13123.5|13143.7|13119.7|0
1653432900000|2022-05-24 22:55:00|13144.8|13120.8|13147.3|13123.3|13148.9|13124.9|13144.4|13120.4|0
1653433200000|2022-05-24 23:00:00|13148.8|13124.8|13150.3|13126.3|13150.3|13126.3|13147.3|13123.3|0
1653433500000|2022-05-24 23:05:00|13151.2|13127.2|13155.6|13131.6|13157.6|13133.6|13151.2|13127.2|0
1653433800000|2022-05-24 23:10:00|13155.3|13131.3|13163.3|13139.3|13163.3|13139.3|13155|13131|0
1653434100000|2022-05-24 23:15:00|13163|13139|13161.2|13137.2|13163.3|13139.3|13160.5|13136.5|0
1653434400000|2022-05-24 23:20:00|13161.8|13137.8|13161.8|13137.8|13162.5|13138.5|13161.2|13137.2|0
1653434700000|2022-05-24 23:25:00|13162.4|13138.4|13157.9|13133.9|13163.8|13139.8|13157.2|13133.2|0
1653435000000|2022-05-24 23:30:00|13158.5|13134.5|13159.9|13135.9|13162.5|13138.5|13158.5|13134.5|0
1653435300000|2022-05-24 23:35:00|13160.5|13136.5|13157.9|13133.9|13160.5|13136.5|13157.2|13133.2|0
1653435600000|2022-05-24 23:40:00|13157.6|13133.6|13154.6|13130.6|13157.9|13133.9|13154.6|13130.6|0
1653435900000|2022-05-24 23:45:00|13154|13130|13149.3|13125.3|13154|13130|13148.6|13124.6|0
1653436200000|2022-05-24 23:50:00|13149.6|13125.6|13146.7|13122.7|13150.6|13126.6|13146.7|13122.7|0
1653436500000|2022-05-24 23:55:00|13146.4|13122.4|13151.3|13127.3|13152|13128|13145.4|13121.4|0
1653436800000|2022-05-25 00:00:00|13150.7|13126.7|13142.6|13118.6|13150.7|13126.7|13141.3|13117.3|0
1653437100000|2022-05-25 00:05:00|13142|13118|13139.8|13115.8|13145.9|13121.9|13137.9|13113.9|0
1653437400000|2022-05-25 00:10:00|13139.2|13115.2|13123.3|13099.3|13139.2|13115.2|13120.4|13096.4|0
1653437700000|2022-05-25 00:15:00|13122.9|13098.9|13117.2|13093.2|13125.4|13101.4|13110.8|13086.8|0
1653438000000|2022-05-25 00:20:00|13117|13093|13118.9|13094.9|13121.4|13097.4|13113|13089|0
1653438300000|2022-05-25 00:25:00|13119.3|13095.3|13126.3|13102.3|13126.3|13102.3|13111.2|13087.2|0
1653438600000|2022-05-25 00:30:00|13127.5|13103.5|13123.6|13099.6|13130.8|13106.8|13122|13098|0
1653438900000|2022-05-25 00:35:00|13124.3|13100.3|13126.5|13102.5|13128.3|13104.3|13121.6|13097.6|0
1653439200000|2022-05-25 00:40:00|13126.9|13102.9|13133.1|13109.1|13133.1|13109.1|13126.9|13102.9|0
1653439500000|2022-05-25 00:45:00|13133.7|13109.7|13116.7|13092.7|13137.7|13113.7|13116.7|13092.7|0
1653439800000|2022-05-25 00:50:00|13116.9|13092.9|13115.7|13091.7|13122.2|13098.2|13114.2|13090.2|0
1653440100000|2022-05-25 00:55:00|13116.3|13092.3|13120.7|13096.7|13120.9|13096.9|13109.9|13085.9|0
1653440400000|2022-05-25 01:00:00|13125.9|13115.9|13118.4|13108.4|13131.4|13121.4|13112.4|13102.4|2224
1653440700000|2022-05-25 01:05:00|13118.9|13108.9|13110.9|13100.9|13127.9|13117.9|13109.9|13099.9|1509
1653441000000|2022-05-25 01:10:00|13111.4|13101.4|13124.4|13114.4|13125.4|13115.4|13111.4|13101.4|1341
1653441300000|2022-05-25 01:15:00|13122.9|13112.9|13141.4|13131.4|13162.4|13152.4|13122.9|13112.9|2855
1653441600000|2022-05-25 01:20:00|13140.9|13130.9|13143.4|13133.4|13149.9|13139.9|13126.4|13116.4|2631
1653441900000|2022-05-25 01:25:00|13142.9|13132.9|13154.9|13144.9|13157.4|13147.4|13138.9|13128.9|3298
1653442200000|2022-05-25 01:30:00|13153.9|13143.9|13142.4|13132.4|13157.4|13147.4|13114.4|13104.4|14856
1653442500000|2022-05-25 01:35:00|13142.9|13132.9|13148.7|13138.7|13163.2|13153.2|13117.4|13107.4|6359
1653442800000|2022-05-25 01:40:00|13150.7|13140.7|13141.7|13131.7|13150.7|13140.7|13125.7|13115.7|4574
1653443100000|2022-05-25 01:45:00|13140.7|13130.7|13158.7|13148.7|13165.7|13155.7|13127.7|13117.7|6634
1653443400000|2022-05-25 01:50:00|13157.7|13147.7|13164.7|13154.7|13166.7|13156.7|13128.7|13118.7|4884
1653443700000|2022-05-25 01:55:00|13163.7|13153.7|13155.7|13145.7|13171.7|13161.7|13149.7|13139.7|3802
1653444000000|2022-05-25 02:00:00|13156.7|13146.7|13154.7|13144.7|13158.7|13148.7|13140.7|13130.7|4596
1653444300000|2022-05-25 02:05:00|13155.7|13145.7|13142.7|13132.7|13155.7|13145.7|13125.7|13115.7|5230
1653444600000|2022-05-25 02:10:00|13141.7|13131.7|13123.7|13113.7|13147.7|13137.7|13121.7|13111.7|2171
1653444900000|2022-05-25 02:15:00|13122.7|13112.7|13115.7|13105.7|13129.7|13119.7|13108.7|13098.7|3908
1653445200000|2022-05-25 02:20:00|13114.7|13104.7|13115.7|13105.7|13124.7|13114.7|13106.7|13096.7|3088
1653445500000|2022-05-25 02:25:00|13114.7|13104.7|13088.7|13078.7|13117.7|13107.7|13088.7|13078.7|3482
1653445800000|2022-05-25 02:30:00|13087.7|13077.7|13077.7|13067.7|13104.7|13094.7|13074.7|13064.7|4772
1653446100000|2022-05-25 02:35:00|13078.7|13068.7|13090.7|13080.7|13096.7|13086.7|13076.7|13066.7|3966
1653446400000|2022-05-25 02:40:00|13088.7|13078.7|13073.7|13063.7|13091.7|13081.7|13062.7|13052.7|3667
1653446700000|2022-05-25 02:45:00|13071.7|13061.7|13088.7|13078.7|13100.7|13090.7|13065.7|13055.7|3200
1653447000000|2022-05-25 02:50:00|13089.7|13079.7|13075.7|13065.7|13097.7|13087.7|13072.7|13062.7|2693
1653447300000|2022-05-25 02:55:00|13073.7|13063.7|13069.7|13059.7|13092.7|13082.7|13068.7|13058.7|3402
1653447600000|2022-05-25 03:00:00|13068.7|13058.7|13069.7|13059.7|13077.7|13067.7|13058.7|13048.7|3259
1653447900000|2022-05-25 03:05:00|13070.7|13060.7|13081.7|13071.7|13088.7|13078.7|13065.7|13055.7|2382
1653448200000|2022-05-25 03:10:00|13082.7|13072.7|13116.7|13106.7|13117.7|13107.7|13082.7|13072.7|3582
1653448500000|2022-05-25 03:15:00|13115.7|13105.7|13114.7|13104.7|13123.7|13113.7|13108.7|13098.7|4955
1653448800000|2022-05-25 03:20:00|13115.7|13105.7|13091.7|13081.7|13117.7|13107.7|13088.7|13078.7|3646
1653449100000|2022-05-25 03:25:00|13090.7|13080.7|13109.7|13099.7|13114.7|13104.7|13081.7|13071.7|2446
1653449400000|2022-05-25 03:30:00|13112.7|13102.7|13123.7|13113.7|13127.7|13117.7|13108.7|13098.7|4624
1653449700000|2022-05-25 03:35:00|13122.7|13112.7|13136.7|13126.7|13137.7|13127.7|13115.7|13105.7|1409
1653450000000|2022-05-25 03:40:00|13134.7|13124.7|13139.7|13129.7|13140.7|13130.7|13128.7|13118.7|965
1653450300000|2022-05-25 03:45:00|13138.7|13128.7|13124.7|13114.7|13145.7|13135.7|13122.7|13112.7|1634
1653450600000|2022-05-25 03:50:00|13122.7|13112.7|13131.7|13121.7|13132.7|13122.7|13119.7|13109.7|690
1653450900000|2022-05-25 03:55:00|13132.7|13122.7|13136.7|13126.7|13141.7|13131.7|13130.7|13120.7|705
1653451200000|2022-05-25 04:00:00|13135.7|13125.7|13129.7|13119.7|13137.7|13127.7|13126.7|13116.7|631
1653451500000|2022-05-25 04:05:00|13128.7|13118.7|13135.7|13125.7|13135.7|13125.7|13127.7|13117.7|968
1653451800000|2022-05-25 04:10:00|13132.7|13122.7|13137.7|13127.7|13140.7|13130.7|13131.7|13121.7|891
1653452100000|2022-05-25 04:15:00|13138.7|13128.7|13124.7|13114.7|13138.7|13128.7|13122.7|13112.7|1082
1653452400000|2022-05-25 04:20:00|13125.7|13115.7|13135.7|13125.7|13136.7|13126.7|13124.7|13114.7|1337
1653452700000|2022-05-25 04:25:00|13136.7|13126.7|13132.7|13122.7|13141.7|13131.7|13130.7|13120.7|664
1653453000000|2022-05-25 04:30:00|13130.7|13120.7|13137.7|13127.7|13139.7|13129.7|13126.7|13116.7|977
1653453300000|2022-05-25 04:35:00|13139.7|13129.7|13142.7|13132.7|13144.7|13134.7|13137.7|13127.7|778
1653453600000|2022-05-25 04:40:00|13141.7|13131.7|13132.7|13122.7|13143.7|13133.7|13131.7|13121.7|1118
1653453900000|2022-05-25 04:45:00|13131.7|13121.7|13130.7|13120.7|13134.7|13124.7|13122.7|13112.7|2719
1653454200000|2022-05-25 04:50:00|13131.7|13121.7|13135.7|13125.7|13136.7|13126.7|13126.7|13116.7|1363
1653454500000|2022-05-25 04:55:00|13133.7|13123.7|13142.7|13132.7|13144.7|13134.7|13133.7|13123.7|1982
1653454800000|2022-05-25 05:00:00|13140.7|13130.7|13108.7|13098.7|13150.7|13140.7|13107.7|13097.7|9887
1653455100000|2022-05-25 05:05:00|13109.7|13099.7|13121.7|13111.7|13124.7|13114.7|13093.7|13083.7|10743
1653455400000|2022-05-25 05:10:00|13120.7|13110.7|13118.7|13108.7|13132.7|13122.7|13108.7|13098.7|5228
1653455700000|2022-05-25 05:15:00|13119.7|13109.7|13132.7|13122.7|13136.7|13126.7|13111.7|13101.7|4495
1653456000000|2022-05-25 05:20:00|13131.7|13121.7|13109.7|13099.7|13132.7|13122.7|13108.7|13098.7|2716
1653456300000|2022-05-25 05:25:00|13108.7|13098.7|13089.7|13079.7|13110.7|13100.7|13089.7|13079.7|3273
1653456600000|2022-05-25 05:30:00|13088.7|13078.7|13095.7|13085.7|13097.7|13087.7|13085.7|13075.7|3127
1653456900000|2022-05-25 05:35:00|13094.7|13084.7|13083.7|13073.7|13095.7|13085.7|13076.7|13066.7|2820
1653457200000|2022-05-25 05:40:00|13084.7|13074.7|13093.7|13083.7|13095.7|13085.7|13079.7|13069.7|4520
1653457500000|2022-05-25 05:45:00|13092.7|13082.7|13085.7|13075.7|13100.7|13090.7|13079.7|13069.7|3254
1653457800000|2022-05-25 05:50:00|13088.7|13078.7|13110.7|13100.7|13110.7|13100.7|13084.7|13074.7|2532
1653458100000|2022-05-25 05:55:00|13109.7|13099.7|13117.7|13107.7|13117.7|13107.7|13097.7|13087.7|3491
1653458400000|2022-05-25 06:00:00|13116.7|13106.7|13134.7|13124.7|13135.7|13125.7|13110.7|13100.7|4403
1653458700000|2022-05-25 06:05:00|13135.7|13125.7|13119.7|13109.7|13135.7|13125.7|13117.7|13107.7|4145
1653459000000|2022-05-25 06:10:00|13118.7|13108.7|13123.7|13113.7|13128.7|13118.7|13115.7|13105.7|3370
1653459300000|2022-05-25 06:15:00|13122.7|13112.7|13102.7|13092.7|13128.7|13118.7|13099.7|13089.7|2252
1653459600000|2022-05-25 06:20:00|13101.7|13091.7|13089.7|13079.7|13105.7|13095.7|13086.7|13076.7|3503
1653459900000|2022-05-25 06:25:00|13090.7|13080.7|13093.7|13083.7|13097.7|13087.7|13088.7|13078.7|4192
1653460200000|2022-05-25 06:30:00|13092.7|13082.7|13101.7|13091.7|13101.7|13091.7|13088.7|13078.7|4793
1653460500000|2022-05-25 06:35:00|13100.7|13090.7|13101.7|13091.7|13103.7|13093.7|13088.7|13078.7|7855
1653460800000|2022-05-25 06:40:00|13100.7|13090.7|13108.7|13098.7|13113.7|13103.7|13096.7|13086.7|4048
1653461100000|2022-05-25 06:45:00|13107.7|13097.7|13129.7|13119.7|13130.7|13120.7|13102.7|13092.7|8770
1653461400000|2022-05-25 06:50:00|13128.7|13118.7|13148.7|13138.7|13148.7|13138.7|13123.7|13113.7|10769
1653461700000|2022-05-25 06:55:00|13149.7|13139.7|13146.7|13136.7|13152.7|13142.7|13138.7|13128.7|7752
1653462000000|2022-05-25 07:00:00|13148.7|13135.7|13144.7|13132.7|13148.7|13136.7|13124.7|13112.7|4236
1653462300000|2022-05-25 07:05:00|13143.7|13131.7|13141.7|13129.7|13146.7|13134.7|13133.7|13121.7|1008
1653462600000|2022-05-25 07:10:00|13140.7|13128.7|13131.7|13120.7|13140.7|13129.7|13129.7|13117.7|1267
1653462900000|2022-05-25 07:15:00|13133.7|13121.7|13151.7|13140.7|13168.7|13156.7|13132.7|13121.7|2665
1653463200000|2022-05-25 07:20:00|13150.7|13139.7|13142.7|13131.7|13152.7|13140.7|13139.7|13127.7|971
1653463500000|2022-05-25 07:25:00|13141.7|13130.7|13142.7|13131.7|13149.7|13137.7|13139.7|13127.7|835
1653463800000|2022-05-25 07:30:00|13141.7|13130.7|13136.7|13124.7|13141.7|13130.7|13131.7|13119.7|768
1653464100000|2022-05-25 07:35:00|13135.7|13125.7|13132.7|13120.7|13137.7|13125.7|13127.7|13115.7|1068
1653464400000|2022-05-25 07:40:00|13133.7|13121.7|13137.7|13126.7|13140.7|13129.7|13133.7|13120.7|656
1653464700000|2022-05-25 07:45:00|13136.7|13125.7|13139.7|13128.7|13142.7|13131.7|13131.7|13119.7|844
1653465000000|2022-05-25 07:50:00|13140.7|13129.7|13131.7|13119.7|13140.7|13129.7|13130.7|13118.7|972
1653465300000|2022-05-25 07:55:00|13130.7|13117.7|13131.7|13120.7|13135.7|13123.7|13128.7|13117.7|673
1653465600000|2022-05-25 08:00:00|13130.7|13119.7|13127.7|13116.7|13135.7|13123.7|13121.7|13109.7|1754
1653465900000|2022-05-25 08:05:00|13126.7|13115.7|13108.7|13096.7|13127.7|13116.7|13105.7|13094.7|2272
1653466200000|2022-05-25 08:10:00|13107.7|13095.7|13114.7|13103.7|13117.7|13106.7|13104.7|13093.7|858
1653466500000|2022-05-25 08:15:00|13113.7|13102.7|13115.7|13104.7|13115.7|13104.7|13108.7|13097.7|1121
1653466800000|2022-05-25 08:20:00|13114.7|13103.7|13124.7|13113.7|13127.7|13115.7|13112.7|13101.7|4187
1653467100000|2022-05-25 08:25:00|13123.7|13112.7|13116.7|13103.7|13127.7|13115.7|13116.7|13103.7|1467
1653467400000|2022-05-25 08:30:00|13130.3|13106.3|13139.9|13115.9|13141.2|13117.2|13129.2|13105.2|0
1653467700000|2022-05-25 08:35:00|13139.6|13115.6|13140.6|13116.6|13145.9|13121.9|13136|13112|1274
1653468000000|2022-05-25 08:40:00|13140.8|13116.8|13144.2|13120.2|13146.8|13122.8|13140.6|13116.6|0
1653468300000|2022-05-25 08:45:00|13144.5|13120.5|13141|13117|13144.8|13120.8|13140.3|13116.3|0
1653468600000|2022-05-25 08:50:00|13141.6|13117.6|13145.9|13121.9|13147.3|13123.3|13137.7|13113.7|0
1653468900000|2022-05-25 08:55:00|13146.2|13122.2|13131.2|13107.2|13147.4|13123.4|13130|13106|0
1653469200000|2022-05-25 09:00:00|13130.9|13106.9|13095.7|13083.7|13130.9|13106.9|13093.7|13081.7|2891
1653469500000|2022-05-25 09:05:00|13094.7|13084.7|13097.7|13085.7|13100.7|13089.7|13092.7|13081.7|3893
1653469800000|2022-05-25 09:10:00|13098.7|13086.7|13092.7|13081.7|13100.7|13089.7|13092.7|13081.7|1455
1653470100000|2022-05-25 09:15:00|13091.7|13080.7|13102.7|13090.7|13104.7|13092.7|13088.7|13077.7|2327
1653470400000|2022-05-25 09:20:00|13103.7|13092.7|13109.7|13098.7|13109.7|13098.7|13103.7|13092.7|342
1653470700000|2022-05-25 09:25:00|13110.7|13097.7|13108.7|13097.7|13113.7|13102.7|13107.7|13096.7|334
1653471000000|2022-05-25 09:30:00|13109.7|13096.7|13114.7|13102.7|13114.7|13102.7|13100.7|13089.7|248
1653471300000|2022-05-25 09:35:00|13113.7|13101.7|13117.7|13105.7|13117.7|13106.7|13112.7|13101.7|96
1653471600000|2022-05-25 09:40:00|13116.7|13106.7|13109.7|13098.7|13117.7|13106.7|13108.7|13097.7|293
1653471900000|2022-05-25 09:45:00|13108.7|13097.7|13120.7|13108.7|13120.7|13108.7|13108.7|13097.7|86
1653472200000|2022-05-25 09:50:00|13119.7|13109.7|13122.7|13111.7|13124.7|13112.7|13116.7|13104.7|652
1653472500000|2022-05-25 09:55:00|13123.7|13112.7|13121.7|13110.7|13123.7|13112.7|13120.7|13108.7|211
1653472800000|2022-05-25 10:00:00|13120.7|13109.7|13128.7|13116.7|13128.7|13117.7|13119.7|13107.7|161
1653473100000|2022-05-25 10:05:00|13127.7|13117.7|13125.7|13113.7|13129.7|13118.7|13121.7|13109.7|153
1653473400000|2022-05-25 10:10:00|13123.7|13114.7|13117.7|13106.7|13129.7|13118.7|13116.7|13105.7|360
1653473700000|2022-05-25 10:15:00|13116.7|13105.7|13113.7|13102.7|13117.7|13105.7|13112.7|13101.7|118
1653474000000|2022-05-25 10:20:00|13114.7|13103.7|13116.7|13104.7|13118.7|13106.7|13112.7|13101.7|69
1653474300000|2022-05-25 10:25:00|13117.7|13105.7|13115.7|13104.7|13120.7|13108.7|13114.7|13103.7|28
1653474600000|2022-05-25 10:30:00|13114.7|13103.7|13117.7|13105.7|13118.7|13107.7|13113.7|13102.7|49
1653474900000|2022-05-25 10:35:00|13118.7|13106.7|13119.7|13107.7|13121.7|13110.7|13117.7|13106.7|33
1653475200000|2022-05-25 10:40:00|13120.7|13108.7|13118.7|13106.7|13122.7|13110.7|13117.7|13106.7|839
1653475500000|2022-05-25 10:45:00|13117.7|13105.7|13106.7|13094.7|13118.7|13105.7|13104.7|13093.7|104
1653475800000|2022-05-25 10:50:00|13105.7|13093.7|13105.7|13093.7|13108.7|13096.7|13099.7|13088.7|251
1653476100000|2022-05-25 10:55:00|13104.7|13092.7|13101.7|13090.7|13105.7|13093.7|13099.7|13088.7|91
1653476400000|2022-05-25 11:00:00|13100.7|13088.7|13104.7|13092.7|13107.7|13095.7|13097.7|13086.7|67
1653476700000|2022-05-25 11:05:00|13103.7|13091.7|13104.7|13092.7|13106.7|13094.7|13102.7|13090.7|21
1653477000000|2022-05-25 11:10:00|13103.7|13091.7|13098.7|13086.7|13105.7|13093.7|13097.7|13085.7|24
1653477300000|2022-05-25 11:15:00|13099.7|13087.7|13098.7|13086.7|13100.7|13088.7|13094.7|13083.7|88
1653477600000|2022-05-25 11:20:00|13097.7|13085.7|13084.7|13073.7|13098.7|13086.7|13084.7|13073.7|305
1653477900000|2022-05-25 11:25:00|13085.7|13074.7|13083.7|13072.7|13086.7|13074.7|13073.7|13062.7|354
1653478200000|2022-05-25 11:30:00|13084.7|13073.7|13079.7|13068.7|13089.7|13078.7|13078.7|13067.7|78
1653478500000|2022-05-25 11:35:00|13080.7|13069.7|13080.7|13068.7|13081.7|13069.7|13074.7|13063.7|63
1653478800000|2022-05-25 11:40:00|13081.7|13069.7|13087.7|13076.7|13090.7|13078.7|13076.7|13065.7|1243
1653479100000|2022-05-25 11:45:00|13088.7|13077.7|13093.7|13082.7|13094.7|13083.7|13088.7|13077.7|538
1653479400000|2022-05-25 11:50:00|13094.7|13083.7|13098.7|13086.7|13099.7|13088.7|13093.7|13082.7|1217
1653479700000|2022-05-25 11:55:00|13097.7|13087.7|13099.7|13088.7|13100.7|13089.7|13097.7|13086.7|377
1653480000000|2022-05-25 12:00:00|13100.7|13089.7|13102.7|13091.7|13103.7|13091.7|13097.7|13086.7|446
1653480300000|2022-05-25 12:05:00|13103.7|13090.7|13098.7|13086.7|13104.7|13092.7|13097.7|13086.7|360
1653480600000|2022-05-25 12:10:00|13099.7|13087.7|13102.7|13091.7|13104.7|13093.7|13096.7|13085.7|142
1653480900000|2022-05-25 12:15:00|13103.7|13092.7|13107.7|13096.7|13108.7|13097.7|13101.7|13090.7|322
1653481200000|2022-05-25 12:20:00|13108.7|13097.7|13111.7|13100.7|13111.7|13100.7|13107.7|13096.7|261
1653481500000|2022-05-25 12:25:00|13112.7|13101.7|13111.7|13100.7|13114.7|13102.7|13111.7|13100.7|631
1653481800000|2022-05-25 12:30:00|13110.7|13099.7|13116.7|13105.7|13120.7|13109.7|13101.7|13090.7|581
1653482100000|2022-05-25 12:35:00|13117.7|13106.7|13117.7|13106.7|13119.7|13108.7|13116.7|13105.7|214
1653482400000|2022-05-25 12:40:00|13116.7|13105.7|13121.7|13110.7|13122.7|13111.7|13116.7|13105.7|282
1653482700000|2022-05-25 12:45:00|13122.7|13111.7|13122.7|13110.7|13122.7|13111.7|13118.7|13107.7|135
1653483000000|2022-05-25 12:50:00|13121.7|13111.7|13122.7|13110.7|13123.7|13112.7|13120.7|13109.7|374
1653483300000|2022-05-25 12:55:00|13121.7|13109.7|13115.7|13104.7|13122.7|13109.7|13114.7|13103.7|524
1653483600000|2022-05-25 13:00:00|13114.7|13103.7|13109.7|13097.7|13117.7|13106.7|13107.7|13096.7|322
1653483900000|2022-05-25 13:05:00|13108.7|13096.7|13116.7|13104.7|13116.7|13104.7|13107.7|13096.7|139
1653484200000|2022-05-25 13:10:00|13115.7|13105.7|13112.7|13101.7|13115.7|13105.7|13110.7|13099.7|262
1653484500000|2022-05-25 13:15:00|13113.7|13102.7|13109.7|13098.7|13113.7|13102.7|13109.7|13098.7|637
1653484800000|2022-05-25 13:20:00|13110.7|13097.7|13116.7|13104.7|13116.7|13104.7|13104.7|13093.7|564
1653485100000|2022-05-25 13:25:00|13117.7|13105.7|13116.7|13105.7|13117.7|13105.7|13109.7|13098.7|522
1653485400000|2022-05-25 13:30:00|13115.7|13104.7|13130.7|13119.7|13140.7|13128.7|13115.7|13104.7|1712
1653485700000|2022-05-25 13:35:00|13129.7|13118.7|13128.7|13117.7|13147.7|13135.7|13124.7|13112.7|1095
1653486000000|2022-05-25 13:40:00|13129.7|13118.7|13125.7|13113.7|13133.7|13122.7|13115.7|13103.7|475
1653486300000|2022-05-25 13:45:00|13126.7|13114.7|13107.7|13096.7|13132.7|13121.7|13105.7|13093.7|536
1653486600000|2022-05-25 13:50:00|13108.7|13097.7|13109.7|13098.7|13113.7|13101.7|13104.7|13092.7|414
1653486900000|2022-05-25 13:55:00|13110.7|13099.7|13113.7|13101.7|13121.7|13109.7|13107.7|13096.7|237
1653487200000|2022-05-25 14:00:00|13114.7|13102.7|13124.7|13113.7|13128.7|13117.7|13111.7|13100.7|253
1653487500000|2022-05-25 14:05:00|13123.7|13112.7|13117.7|13106.7|13124.7|13113.7|13108.7|13097.7|209
1653487800000|2022-05-25 14:10:00|13118.7|13105.7|13120.7|13109.7|13121.7|13110.7|13111.7|13099.7|143
1653488100000|2022-05-25 14:15:00|13121.7|13108.7|13124.7|13112.7|13128.7|13117.7|13114.7|13103.7|316
1653488400000|2022-05-25 14:20:00|13125.7|13113.7|13131.7|13120.7|13134.7|13122.7|13122.7|13111.7|330
1653488700000|2022-05-25 14:25:00|13132.7|13121.7|13137.7|13126.7|13138.7|13127.7|13131.7|13119.7|250
1653489000000|2022-05-25 14:30:00|13138.7|13127.7|13138.7|13127.7|13140.7|13128.7|13129.7|13118.7|268
1653489300000|2022-05-25 14:35:00|13139.7|13128.7|13143.7|13131.7|13144.7|13133.7|13136.7|13125.7|293
1653489600000|2022-05-25 14:40:00|13144.7|13132.7|13133.7|13122.7|13144.7|13132.7|13130.7|13118.7|162
1653489900000|2022-05-25 14:45:00|13134.7|13123.7|13128.7|13117.7|13138.7|13127.7|13126.7|13115.7|267
1653490200000|2022-05-25 14:50:00|13129.7|13118.7|13142.7|13131.7|13144.7|13133.7|13128.7|13116.7|706
1653490500000|2022-05-25 14:55:00|13141.7|13130.7|13143.7|13131.7|13153.7|13142.7|13141.7|13129.7|1067
1653490800000|2022-05-25 15:00:00|13144.7|13132.7|13139.7|13128.7|13149.7|13137.7|13139.7|13128.7|360
1653491100000|2022-05-25 15:05:00|13140.7|13129.7|13134.7|13123.7|13141.7|13130.7|13134.7|13123.7|252
1653491400000|2022-05-25 15:10:00|13135.7|13124.7|13135.7|13123.7|13141.7|13129.7|13134.7|13122.7|2668
1653491700000|2022-05-25 15:15:00|13134.7|13124.7|13135.7|13124.7|13137.7|13126.7|13131.7|13120.7|123
1653492000000|2022-05-25 15:20:00|13136.7|13125.7|13132.7|13120.7|13136.7|13125.7|13128.7|13117.7|166
1653492300000|2022-05-25 15:25:00|13131.7|13121.7|13132.7|13121.7|13133.7|13122.7|13128.7|13117.7|247
1653492600000|2022-05-25 15:30:00|13131.7|13120.7|13124.7|13112.7|13132.7|13120.7|13123.7|13112.7|156
1653492900000|2022-05-25 15:35:00|13123.7|13111.7|13121.7|13110.7|13125.7|13114.7|13116.7|13105.7|1074
1653493200000|2022-05-25 15:40:00|13122.7|13111.7|13125.7|13114.7|13128.7|13117.7|13120.7|13108.7|224
1653493500000|2022-05-25 15:45:00|13124.7|13113.7|13128.7|13117.7|13130.7|13119.7|13124.7|13112.7|149
1653493800000|2022-05-25 15:50:00|13127.7|13116.7|13120.7|13108.7|13128.7|13117.7|13117.7|13105.7|256
1653494100000|2022-05-25 15:55:00|13119.7|13107.7|13123.7|13111.7|13127.7|13116.7|13119.7|13107.7|94
1653494400000|2022-05-25 16:00:00|13124.7|13112.7|13120.7|13109.7|13130.7|13119.7|13119.7|13108.7|364
1653494700000|2022-05-25 16:05:00|13119.7|13108.7|13115.7|13104.7|13122.7|13111.7|13112.7|13101.7|294
1653495000000|2022-05-25 16:10:00|13114.7|13103.7|13122.7|13110.7|13122.7|13111.7|13111.7|13100.7|620
1653495300000|2022-05-25 16:15:00|13123.7|13111.7|13114.7|13103.7|13123.7|13112.7|13111.7|13100.7|106
1653495600000|2022-05-25 16:20:00|13113.7|13102.7|13108.7|13096.7|13114.7|13103.7|13106.7|13095.7|99
1653495900000|2022-05-25 16:25:00|13107.7|13095.7|13107.7|13095.7|13108.7|13096.7|13100.7|13089.7|159
1653496200000|2022-05-25 16:30:00|13108.7|13096.7|13107.7|13096.7|13113.7|13102.7|13106.7|13095.7|89
1653496500000|2022-05-25 16:35:00|13106.7|13095.7|13103.7|13092.7|13110.7|13099.7|13099.7|13088.7|155
1653496800000|2022-05-25 16:40:00|13104.7|13093.7|13113.7|13102.7|13113.7|13102.7|13103.7|13092.7|45
1653497100000|2022-05-25 16:45:00|13112.7|13101.7|13115.7|13103.7|13117.7|13106.7|13109.7|13098.7|75
1653497400000|2022-05-25 16:50:00|13114.7|13102.7|13110.7|13099.7|13114.7|13103.7|13108.7|13097.7|57
1653497700000|2022-05-25 16:55:00|13109.7|13098.7|13119.7|13108.7|13120.7|13109.7|13106.7|13095.7|597
1653498000000|2022-05-25 17:00:00|13118.7|13107.7|13109.7|13097.7|13119.7|13108.7|13107.7|13095.7|864
1653498300000|2022-05-25 17:05:00|13110.7|13098.7|13105.7|13094.7|13110.7|13099.7|13104.7|13093.7|45
1653498600000|2022-05-25 17:10:00|13106.7|13095.7|13109.7|13098.7|13110.7|13099.7|13101.7|13089.7|105
1653498900000|2022-05-25 17:15:00|13110.7|13099.7|13108.7|13097.7|13114.7|13103.7|13107.7|13096.7|76
1653499200000|2022-05-25 17:20:00|13109.7|13098.7|13107.7|13095.7|13111.7|13099.7|13104.7|13093.7|42
1653499500000|2022-05-25 17:25:00|13106.7|13096.7|13111.7|13099.7|13113.7|13101.7|13103.7|13091.7|105
1653499800000|2022-05-25 17:30:00|13110.7|13100.7|13114.7|13103.7|13116.7|13104.7|13110.7|13098.7|38
1653500100000|2022-05-25 17:35:00|13113.7|13101.7|13119.7|13107.7|13123.7|13112.7|13112.7|13101.7|154
1653500400000|2022-05-25 17:40:00|13120.7|13108.7|13117.7|13105.7|13120.7|13109.7|13113.7|13102.7|24
1653500700000|2022-05-25 17:45:00|13118.7|13106.7|13120.7|13108.7|13120.7|13109.7|13115.7|13103.7|87
1653501000000|2022-05-25 17:50:00|13121.7|13109.7|13115.7|13103.7|13121.7|13110.7|13114.7|13102.7|87
1653501300000|2022-05-25 17:55:00|13114.7|13104.7|13120.7|13108.7|13120.7|13109.7|13114.7|13103.7|107
1653501600000|2022-05-25 18:00:00|13119.7|13107.7|13130.7|13118.7|13143.7|13132.7|13117.7|13106.7|544
1653501900000|2022-05-25 18:05:00|13131.7|13119.7|13116.7|13105.7|13134.7|13123.7|13095.7|13084.7|680
1653502200000|2022-05-25 18:10:00|13117.7|13106.7|13130.7|13118.7|13137.7|13125.7|13117.7|13106.7|539
1653502500000|2022-05-25 18:15:00|13129.7|13119.7|13125.7|13114.7|13142.7|13130.7|13122.7|13111.7|319
1653502800000|2022-05-25 18:20:00|13124.7|13113.7|13128.7|13117.7|13136.7|13125.7|13123.7|13111.7|248
1653503100000|2022-05-25 18:25:00|13129.7|13118.7|13138.7|13127.7|13140.7|13129.7|13126.7|13115.7|301
1653503400000|2022-05-25 18:30:00|13139.7|13128.7|13146.7|13134.7|13146.7|13134.7|13136.7|13124.7|499
1653503700000|2022-05-25 18:35:00|13145.7|13133.7|13139.7|13127.7|13147.7|13136.7|13137.7|13126.7|215
1653504000000|2022-05-25 18:40:00|13138.7|13128.7|13139.2|13129.2|13145.7|13134.7|13138.7|13126.7|121
1653504300000|2022-05-25 18:45:00|13139.7|13129.7|13141.7|13131.7|13143.2|13133.2|13137.2|13127.2|208
1653504600000|2022-05-25 18:50:00|13142.2|13132.2|13149.2|13139.2|13150.2|13140.2|13138.7|13128.7|216
1653504900000|2022-05-25 18:55:00|13150.2|13140.2|13152.2|13142.2|13152.2|13142.2|13147.2|13137.2|532
1653505200000|2022-05-25 19:00:00|13152.7|13142.7|13161.2|13151.2|13164.2|13154.2|13151.7|13141.7|530
1653505500000|2022-05-25 19:05:00|13160.7|13150.7|13160.2|13150.2|13162.7|13152.7|13155.2|13145.2|123
1653505800000|2022-05-25 19:10:00|13160.7|13150.7|13163.7|13153.7|13165.2|13155.2|13159.7|13149.7|188
1653506100000|2022-05-25 19:15:00|13164.2|13154.2|13157.7|13147.7|13164.7|13154.7|13155.7|13145.7|169
1653506400000|2022-05-25 19:20:00|13158.2|13148.2|13152.7|13142.7|13160.7|13150.7|13150.2|13140.2|527
1653506700000|2022-05-25 19:25:00|13152.2|13142.2|13151.7|13141.7|13154.7|13144.7|13150.2|13140.2|113
1653507000000|2022-05-25 19:30:00|13152.2|13142.2|13148.7|13138.7|13155.7|13145.7|13147.2|13137.2|214
1653507300000|2022-05-25 19:35:00|13148.2|13138.2|13139.2|13129.2|13148.2|13138.2|13139.2|13129.2|248
1653507600000|2022-05-25 19:40:00|13140.2|13130.2|13141.7|13131.7|13142.2|13132.2|13137.2|13127.2|208
1653507900000|2022-05-25 19:45:00|13141.2|13131.2|13139.7|13129.7|13143.2|13133.2|13137.2|13127.2|202
1653508200000|2022-05-25 19:50:00|13139.2|13129.2|13138.2|13128.2|13140.2|13130.2|13131.2|13121.2|175
1653508500000|2022-05-25 19:55:00|13137.7|13127.7|13143.2|13133.2|13143.2|13133.2|13137.2|13127.2|203
1653508800000|2022-05-25 20:00:00|13142.7|13132.7|13142.7|13132.7|13143.2|13133.2|13139.2|13129.2|18
1653509100000|2022-05-25 20:05:00|13143.2|13133.2|13138.2|13128.2|13143.2|13133.2|13137.2|13127.2|58
1653509400000|2022-05-25 20:10:00|13137.7|13127.7|13139.2|13129.2|13140.2|13130.2|13136.7|13126.7|9
1653509700000|2022-05-25 20:15:00|13137.7|13127.7|13138.7|13128.7|13138.7|13128.7|13136.7|13126.7|9
1653510000000|2022-05-25 20:20:00|13138.2|13128.2|13128.2|13118.2|13138.2|13128.2|13127.2|13117.2|170
1653510300000|2022-05-25 20:25:00|13127.7|13117.7|13129.2|13119.2|13129.2|13119.2|13124.2|13114.2|131
1653510600000|2022-05-25 20:30:00|13129.7|13119.7|13136.7|13126.7|13137.2|13127.2|13129.7|13119.7|57
1653510900000|2022-05-25 20:35:00|13136.2|13126.2|13137.7|13127.7|13138.2|13128.2|13135.2|13125.2|79
1653511200000|2022-05-25 20:40:00|13137.2|13127.2|13135.2|13125.2|13139.2|13129.2|13135.2|13125.2|20
1653511500000|2022-05-25 20:45:00|13134.7|13124.7|13133.2|13123.2|13134.7|13124.7|13133.2|13123.2|48
1653511800000|2022-05-25 20:50:00|13132.7|13122.7|13135.7|13125.7|13136.2|13126.2|13132.7|13122.7|55
1653512100000|2022-05-25 20:55:00|13136.2|13126.2|13135.7|13125.7|13136.2|13126.2|13131.7|13121.7|96
1653512400000|2022-05-25 21:00:00|13135.2|13125.2|13137.2|13127.2|13137.2|13127.2|13135.2|13125.2|1
1653513000000|2022-05-25 21:10:00|13137.7|13127.7|13138.2|13128.2|13138.2|13128.2|13137.7|13127.7|0
1653513300000|2022-05-25 21:15:00|13146.2|13122.2|13146.4|13122.4|13146.7|13122.7|13145.6|13121.6|0
1653513600000|2022-05-25 21:20:00|13146.2|13122.2|13145.4|13121.4|13146.2|13122.2|13145|13121|0
1653513900000|2022-05-25 21:25:00|13145.3|13121.3|13147|13123|13147|13123|13145.2|13121.2|0
1653514200000|2022-05-25 21:30:00|13146.8|13122.8|13147.7|13123.7|13147.9|13123.9|13146.8|13122.8|0
1653514500000|2022-05-25 21:35:00|13147.2|13123.2|13148.2|13124.2|13148.2|13124.2|13147|13123|0
1653514800000|2022-05-25 21:40:00|13148.3|13124.3|13148.7|13124.7|13148.8|13124.8|13147.5|13123.5|0
1653515100000|2022-05-25 21:45:00|13148.8|13124.8|13148.1|13124.1|13149.3|13125.3|13147.5|13123.5|0
1653515400000|2022-05-25 21:50:00|13148.5|13124.5|13150.3|13126.3|13150.3|13126.3|13148.2|13124.2|0
1653515700000|2022-05-25 21:55:00|13150.2|13126.2|13149.3|13125.3|13150.2|13126.2|13147.1|13123.1|0
1653516000000|2022-05-25 22:00:00|13152.8|13128.8|13157.8|13133.8|13161.8|13137.8|13150.5|13126.5|0
1653516300000|2022-05-25 22:05:00|13158.1|13134.1|13156.5|13132.5|13160.8|13136.8|13154.2|13130.2|0
1653516600000|2022-05-25 22:10:00|13156.8|13132.8|13164.7|13140.7|13165.4|13141.4|13156.5|13132.5|0
1653516900000|2022-05-25 22:15:00|13165.4|13141.4|13162.8|13138.8|13165.4|13141.4|13161.5|13137.5|0
1653517200000|2022-05-25 22:20:00|13162.2|13138.2|13158.9|13134.9|13163.4|13139.4|13157.9|13133.9|0
1653517500000|2022-05-25 22:25:00|13158.3|13134.3|13150.3|13126.3|13160.2|13136.2|13149.6|13125.6|0
1653517800000|2022-05-25 22:30:00|13149.7|13125.7|13154.2|13130.2|13154.2|13130.2|13149|13125|0
1653518100000|2022-05-25 22:35:00|13153.6|13129.6|13156.2|13132.2|13157.5|13133.5|13153.6|13129.6|0
1653518400000|2022-05-25 22:40:00|13157.1|13133.1|13154.4|13130.4|13159.6|13135.6|13154.4|13130.4|0
1653518700000|2022-05-25 22:45:00|13153.8|13129.8|13152.4|13128.4|13154.4|13130.4|13152|13128|0
1653519000000|2022-05-25 22:50:00|13152.1|13128.1|13152.7|13128.7|13153.7|13129.7|13151.1|13127.1|0
1653519300000|2022-05-25 22:55:00|13153|13129|13161.6|13137.6|13162.9|13138.9|13151.1|13127.1|0
1653519600000|2022-05-25 23:00:00|13162.2|13138.2|13163.6|13139.6|13164.2|13140.2|13160.3|13136.3|0
1653519900000|2022-05-25 23:05:00|13163.9|13139.9|13159.6|13135.6|13164.5|13140.5|13159.6|13135.6|0
1653520200000|2022-05-25 23:10:00|13160.2|13136.2|13167.9|13143.9|13167.9|13143.9|13160.2|13136.2|0
1653520500000|2022-05-25 23:15:00|13168.5|13144.5|13165.9|13141.9|13169.9|13145.9|13165.9|13141.9|0
1653520800000|2022-05-25 23:20:00|13165.3|13141.3|13162.7|13138.7|13165.9|13141.9|13162.7|13138.7|0
1653521100000|2022-05-25 23:25:00|13163|13139|13163|13139|13163.3|13139.3|13161|13137|0
1653521400000|2022-05-25 23:30:00|13162.7|13138.7|13159.4|13135.4|13165.9|13141.9|13158.7|13134.7|0
1653521700000|2022-05-25 23:35:00|13160.6|13136.6|13158|13134|13163.3|13139.3|13157.4|13133.4|0
1653522000000|2022-05-25 23:40:00|13155.6|13131.6|13160|13136|13161.3|13137.3|13155.4|13131.4|0
1653522300000|2022-05-25 23:45:00|13160.6|13136.6|13158.4|13134.4|13163.3|13139.3|13156.1|13132.1|0
1653522600000|2022-05-25 23:50:00|13158.1|13134.1|13148.1|13124.1|13158.1|13134.1|13148.1|13124.1|0
1653522900000|2022-05-25 23:55:00|13147.8|13123.8|13147.4|13123.4|13150.4|13126.4|13144.1|13120.1|0
1653523200000|2022-05-26 00:00:00|13145.6|13121.6|13156.6|13132.6|13160.6|13136.6|13144.1|13120.1|0
1653523500000|2022-05-26 00:05:00|13156|13132|13171.8|13147.8|13171.8|13147.8|13155.3|13131.3|0
1653523800000|2022-05-26 00:10:00|13171.5|13147.5|13193.4|13169.4|13198|13174|13171.1|13147.1|0
1653524100000|2022-05-26 00:15:00|13193.1|13169.1|13179.4|13155.4|13193.4|13169.4|13178.5|13154.5|0
1653524400000|2022-05-26 00:20:00|13178.8|13154.8|13177.9|13153.9|13182.6|13158.6|13177.3|13153.3|0
1653524700000|2022-05-26 00:25:00|13178.5|13154.5|13191.9|13167.9|13191.9|13167.9|13177.3|13153.3|0
1653525000000|2022-05-26 00:30:00|13191.6|13167.6|13191.9|13167.9|13200.3|13176.3|13186.9|13162.9|0
1653525300000|2022-05-26 00:35:00|13191.6|13167.6|13185.1|13161.1|13191.6|13167.6|13180.6|13156.6|0
1653525600000|2022-05-26 00:40:00|13185.7|13161.7|13196.9|13172.9|13197.5|13173.5|13181.5|13157.5|0
1653525900000|2022-05-26 00:45:00|13196.6|13172.6|13183.6|13159.6|13199.5|13175.5|13183.6|13159.6|0
1653526200000|2022-05-26 00:50:00|13184.2|13160.2|13168.3|13144.3|13184.2|13160.2|13167.1|13143.1|0
1653526500000|2022-05-26 00:55:00|13167.7|13143.7|13176.6|13152.6|13176.6|13152.6|13160.3|13136.3|0
1653526800000|2022-05-26 01:00:00|13176|13152|13160.7|13150.7|13178.7|13168.7|13157.2|13147.2|3258
1653527100000|2022-05-26 01:05:00|13160.2|13150.2|13186.7|13176.7|13187.7|13177.7|13158.7|13148.7|3101
1653527400000|2022-05-26 01:10:00|13187.2|13177.2|13180.7|13170.7|13191.7|13181.7|13174.2|13164.2|1990
1653527700000|2022-05-26 01:15:00|13180.2|13170.2|13203.2|13193.2|13236.7|13226.7|13178.7|13168.7|3712
1653528000000|2022-05-26 01:20:00|13202.7|13192.7|13177.7|13167.7|13203.2|13193.2|13172.2|13162.2|2251
1653528300000|2022-05-26 01:25:00|13178.2|13168.2|13154.7|13144.7|13180.7|13170.7|13146.2|13136.2|2475
1653528600000|2022-05-26 01:30:00|13154.2|13144.2|13126.7|13116.7|13154.2|13144.2|13116.7|13106.7|20727
1653528900000|2022-05-26 01:35:00|13127.2|13117.2|13049.7|13039.7|13127.2|13117.2|13046.2|13036.2|10764
1653529200000|2022-05-26 01:40:00|13050.7|13040.7|13059.2|13049.2|13070.7|13060.7|13034.7|13024.7|9709
1653529500000|2022-05-26 01:45:00|13058.2|13048.2|13025.7|13015.7|13070.7|13060.7|13020.7|13010.7|8723
1653529800000|2022-05-26 01:50:00|13026.7|13016.7|13027.7|13017.7|13043.7|13033.7|13012.7|13002.7|11350
1653530100000|2022-05-26 01:55:00|13026.7|13016.7|12987.7|12977.7|13026.7|13016.7|12979.7|12969.7|11756
1653530400000|2022-05-26 02:00:00|12988.7|12978.7|12977.7|12967.7|13003.7|12993.7|12969.7|12959.7|11026
1653530700000|2022-05-26 02:05:00|12976.7|12966.7|13000.7|12990.7|13009.7|12999.7|12975.7|12965.7|6375
1653531000000|2022-05-26 02:10:00|13002.7|12992.7|12984.7|12974.7|13009.7|12999.7|12980.7|12970.7|8447
1653531300000|2022-05-26 02:15:00|12985.7|12975.7|13042.7|13032.7|13051.7|13041.7|12981.7|12971.7|8882
1653531600000|2022-05-26 02:20:00|13041.7|13031.7|13027.5|13017.5|13049.7|13039.7|13018.5|13008.5|4295
1653531900000|2022-05-26 02:25:00|13028.5|13018.5|13038.5|13028.5|13059.5|13049.5|13028.5|13018.5|6286
1653532200000|2022-05-26 02:30:00|13037.5|13027.5|13096.5|13086.5|13100.5|13090.5|13029.5|13019.5|9285
1653532500000|2022-05-26 02:35:00|13099.5|13089.5|13063.5|13053.5|13099.5|13089.5|13059.5|13049.5|4431
1653532800000|2022-05-26 02:40:00|13065.5|13055.5|13037.5|13027.5|13070.5|13060.5|13029.5|13019.5|4190
1653533100000|2022-05-26 02:45:00|13038.5|13028.5|13019.5|13009.5|13049.5|13039.5|13013.5|13003.5|6146
1653533400000|2022-05-26 02:50:00|13022.5|13012.5|13049.5|13039.5|13051.5|13041.5|13020.5|13010.5|4111
1653533700000|2022-05-26 02:55:00|13048.5|13038.5|13042.5|13032.5|13062.5|13052.5|13039.5|13029.5|3766
1653534000000|2022-05-26 03:00:00|13040.5|13030.5|13034.5|13024.5|13045.5|13035.5|13022.5|13012.5|3968
1653534300000|2022-05-26 03:05:00|13033.5|13023.5|13008.5|12998.5|13034.5|13024.5|13008.5|12998.5|3240
1653534600000|2022-05-26 03:10:00|13009.5|12999.5|13008.5|12998.5|13024.5|13014.5|13007.5|12997.5|3313
1653534900000|2022-05-26 03:15:00|13007.5|12997.5|13029.5|13019.5|13031.5|13021.5|13005.5|12995.5|3958
1653535200000|2022-05-26 03:20:00|13030.5|13020.5|13112.5|13102.5|13122.5|13112.5|13028.5|13018.5|7525
1653535500000|2022-05-26 03:25:00|13115.5|13105.5|13181.5|13171.5|13184.5|13174.5|13107.5|13097.5|7547
1653535800000|2022-05-26 03:30:00|13180.5|13170.5|13199.5|13189.5|13218.5|13208.5|13164.5|13154.5|4617
1653536100000|2022-05-26 03:35:00|13201.5|13191.5|13186.5|13176.5|13203.5|13193.5|13184.5|13174.5|2998
1653536400000|2022-05-26 03:40:00|13185.5|13175.5|13210.5|13200.5|13222.5|13212.5|13183.5|13173.5|3632
1653536700000|2022-05-26 03:45:00|13212.5|13202.5|13208.5|13198.5|13216.5|13206.5|13205.5|13195.5|2510
1653537000000|2022-05-26 03:50:00|13209.5|13199.5|13211.5|13201.5|13221.5|13211.5|13203.5|13193.5|2524
1653537300000|2022-05-26 03:55:00|13212.5|13202.5|13212.5|13202.5|13249.5|13239.5|13207.5|13197.5|5365
1653537600000|2022-05-26 04:00:00|13213.5|13203.5|13206.5|13196.5|13220.5|13210.5|13200.5|13190.5|4496
1653537900000|2022-05-26 04:05:00|13208.5|13198.5|13201.5|13191.5|13212.5|13202.5|13201.5|13191.5|1554
1653538200000|2022-05-26 04:10:00|13200.5|13190.5|13195.5|13185.5|13203.5|13193.5|13195.5|13185.5|1701
1653538500000|2022-05-26 04:15:00|13197.5|13187.5|13193.5|13183.5|13198.5|13188.5|13193.5|13183.5|1500
1653538800000|2022-05-26 04:20:00|13192.5|13182.5|13183.5|13173.5|13195.5|13185.5|13182.5|13172.5|2802
1653539100000|2022-05-26 04:25:00|13185.5|13175.5|13184.5|13174.5|13191.5|13181.5|13183.5|13173.5|1888
1653539400000|2022-05-26 04:30:00|13186.5|13176.5|13176.5|13166.5|13188.5|13178.5|13171.5|13161.5|4021
1653539700000|2022-05-26 04:35:00|13177.5|13167.5|13177.5|13167.5|13183.5|13173.5|13176.5|13166.5|2220
1653540000000|2022-05-26 04:40:00|13178.5|13168.5|13169.5|13159.5|13180.5|13170.5|13169.5|13159.5|2308
1653540300000|2022-05-26 04:45:00|13173.5|13163.5|13180.5|13170.5|13180.5|13170.5|13172.5|13162.5|1242
1653540600000|2022-05-26 04:50:00|13179.5|13169.5|13163.5|13153.5|13179.5|13169.5|13160.5|13150.5|2671
1653540900000|2022-05-26 04:55:00|13164.5|13154.5|13163.5|13153.5|13168.5|13158.5|13159.5|13149.5|1979
1653541200000|2022-05-26 05:00:00|13167.5|13157.5|13188.5|13178.5|13202.5|13192.5|13161.5|13151.5|10338
1653541500000|2022-05-26 05:05:00|13190.5|13180.5|13171.5|13161.5|13191.5|13181.5|13161.5|13151.5|7002
1653541800000|2022-05-26 05:10:00|13172.5|13162.5|13140.5|13130.5|13181.5|13171.5|13139.5|13129.5|4186
1653542100000|2022-05-26 05:15:00|13139.5|13129.5|13147.5|13137.5|13151.5|13141.5|13123.5|13113.5|3977
1653542400000|2022-05-26 05:20:00|13146.5|13136.5|13130.5|13120.5|13149.5|13139.5|13126.5|13116.5|4223
1653542700000|2022-05-26 05:25:00|13131.5|13121.5|13127.5|13117.5|13134.5|13124.5|13118.5|13108.5|3135
1653543000000|2022-05-26 05:30:00|13126.5|13116.5|13148.5|13138.5|13153.5|13143.5|13126.5|13116.5|3549
1653543300000|2022-05-26 05:35:00|13150.5|13140.5|13134.5|13124.5|13170.5|13160.5|13131.5|13121.5|4995
1653543600000|2022-05-26 05:40:00|13132.5|13122.5|13131.5|13121.5|13137.5|13127.5|13125.5|13115.5|4478
1653543900000|2022-05-26 05:45:00|13130.5|13120.5|13120.5|13110.5|13145.5|13135.5|13119.5|13109.5|7400
1653544200000|2022-05-26 05:50:00|13121.5|13111.5|13087.5|13077.5|13121.5|13111.5|13084.5|13074.5|5477
1653544500000|2022-05-26 05:55:00|13089.5|13079.5|13101.5|13091.5|13111.5|13101.5|13087.5|13077.5|4115
1653544800000|2022-05-26 06:00:00|13102.5|13092.5|13081.5|13071.5|13117.5|13107.5|13078.5|13068.5|5217
1653545100000|2022-05-26 06:05:00|13083.5|13073.5|13070.5|13060.5|13089.5|13079.5|13067.5|13057.5|3890
1653545400000|2022-05-26 06:10:00|13071.5|13061.5|13077.5|13067.5|13092.5|13082.5|13068.5|13058.5|4961
1653545700000|2022-05-26 06:15:00|13078.5|13068.5|13090.5|13080.5|13101.5|13091.5|13076.5|13066.5|6872
1653546000000|2022-05-26 06:20:00|13088.5|13078.5|13096.5|13086.5|13098.5|13088.5|13077.5|13067.5|4707
1653546300000|2022-05-26 06:25:00|13097.5|13087.5|13093.5|13083.5|13109.5|13099.5|13084.5|13074.5|5170
1653546600000|2022-05-26 06:30:00|13095.5|13085.5|13079.5|13069.5|13102.5|13092.5|13076.5|13066.5|3910
1653546900000|2022-05-26 06:35:00|13080.5|13070.5|13098.5|13088.5|13100.5|13090.5|13080.5|13070.5|6861
1653547200000|2022-05-26 06:40:00|13097.5|13087.5|13095.5|13085.5|13105.5|13095.5|13088.5|13078.5|5250
1653547500000|2022-05-26 06:45:00|13096.5|13086.5|13094.5|13084.5|13108.5|13098.5|13089.5|13079.5|5052
1653547800000|2022-05-26 06:50:00|13095.5|13085.5|13089.5|13079.5|13098.5|13088.5|13087.5|13077.5|7763
1653548100000|2022-05-26 06:55:00|13090.5|13080.5|13085.5|13075.5|13096.5|13086.5|13081.5|13071.5|5928
1653548400000|2022-05-26 07:00:00|13084.5|13072.5|13090.5|13079.5|13097.5|13086.5|13070.5|13058.5|3815
1653548700000|2022-05-26 07:05:00|13091.5|13078.5|13096.5|13085.5|13100.5|13089.5|13087.5|13075.5|2607
1653549000000|2022-05-26 07:10:00|13097.5|13086.5|13106.5|13095.5|13108.5|13096.5|13096.5|13084.5|1495
1653549300000|2022-05-26 07:15:00|13105.5|13094.5|13111.5|13100.5|13116.5|13105.5|13103.5|13092.5|1503
1653549600000|2022-05-26 07:20:00|13112.5|13101.5|13112.5|13100.5|13118.5|13107.5|13109.5|13098.5|889
1653549900000|2022-05-26 07:25:00|13113.5|13101.5|13116.5|13104.5|13117.5|13106.5|13111.5|13099.5|498
1653550200000|2022-05-26 07:30:00|13118.5|13105.5|13118.5|13106.5|13121.5|13109.5|13115.5|13103.5|2105
1653550500000|2022-05-26 07:35:00|13117.5|13107.5|13121.5|13109.5|13121.5|13110.5|13116.5|13104.5|586
1653550800000|2022-05-26 07:40:00|13120.5|13110.5|13121.5|13110.5|13124.5|13113.5|13117.5|13106.5|669
1653551100000|2022-05-26 07:45:00|13122.5|13109.5|13120.5|13109.5|13124.5|13113.5|13118.5|13106.5|1244
1653551400000|2022-05-26 07:50:00|13119.5|13108.5|13125.5|13114.5|13127.5|13116.5|13118.5|13107.5|1404
1653551700000|2022-05-26 07:55:00|13126.5|13115.5|13124.5|13113.5|13127.5|13116.5|13123.5|13111.5|1199
1653552000000|2022-05-26 08:00:00|13125.5|13112.5|13122.5|13111.5|13125.5|13114.5|13118.5|13107.5|1133
1653552300000|2022-05-26 08:05:00|13123.5|13110.5|13126.5|13114.5|13129.5|13118.5|13120.5|13109.5|481
1653552600000|2022-05-26 08:10:00|13125.5|13113.5|13117.5|13105.5|13127.5|13115.5|13117.5|13105.5|736
1653552900000|2022-05-26 08:15:00|13116.5|13106.5|13110.5|13099.5|13118.5|13107.5|13110.5|13099.5|1137
1653553200000|2022-05-26 08:20:00|13111.5|13098.5|13108.5|13097.5|13116.5|13105.5|13108.5|13096.5|923
1653553500000|2022-05-26 08:25:00|13109.5|13098.5|13104.5|13090.5|13110.5|13098.5|13096.5|13083.5|1967
1653553800000|2022-05-26 08:30:00|13107.7|13083.7|13098.9|13074.9|13109.8|13085.8|13098.9|13074.9|0
1653554100000|2022-05-26 08:35:00|13098|13074|13091.5|13067.5|13098.9|13074.9|13089.3|13065.3|839
1653554400000|2022-05-26 08:40:00|13091.8|13067.8|13093.3|13069.3|13095.4|13071.4|13089.5|13065.5|0
1653554700000|2022-05-26 08:45:00|13092.7|13068.7|13087.7|13063.7|13093.9|13069.9|13081.8|13057.8|0
1653555000000|2022-05-26 08:50:00|13088.3|13064.3|13092.1|13068.1|13095.4|13071.4|13087.1|13063.1|0
1653555300000|2022-05-26 08:55:00|13092.7|13068.7|13095.5|13071.5|13097.3|13073.3|13090.2|13066.2|0
1653555600000|2022-05-26 09:00:00|13105.5|13089.5|13095.5|13084.5|13109.5|13098.5|13095.5|13084.5|854
1653555900000|2022-05-26 09:05:00|13096.5|13085.5|13101.5|13090.5|13102.5|13091.5|13094.5|13082.5|209
1653556200000|2022-05-26 09:10:00|13102.5|13091.5|13106.5|13095.5|13106.5|13095.5|13102.5|13090.5|295
1653556500000|2022-05-26 09:15:00|13105.5|13094.5|13102.5|13091.5|13108.5|13097.5|13101.5|13088.5|353
1653556800000|2022-05-26 09:20:00|13101.5|13090.5|13108.5|13097.5|13108.5|13097.5|13101.5|13089.5|338
1653557100000|2022-05-26 09:25:00|13109.5|13098.5|13116.5|13105.5|13119.5|13108.5|13109.5|13098.5|302
1653557400000|2022-05-26 09:30:00|13115.5|13104.5|13116.5|13104.5|13120.5|13109.5|13115.5|13103.5|241
1653557700000|2022-05-26 09:35:00|13115.5|13105.5|13113.5|13101.5|13115.5|13105.5|13108.5|13097.5|181
1653558000000|2022-05-26 09:40:00|13112.5|13102.5|13115.5|13104.5|13117.5|13106.5|13112.5|13100.5|374
1653558300000|2022-05-26 09:45:00|13116.5|13105.5|13118.5|13107.5|13118.5|13107.5|13114.5|13103.5|292
1653558600000|2022-05-26 09:50:00|13119.5|13108.5|13120.5|13108.5|13122.5|13111.5|13118.5|13107.5|318
1653558900000|2022-05-26 09:55:00|13121.5|13109.5|13124.5|13112.5|13125.5|13114.5|13121.5|13109.5|229
1653559200000|2022-05-26 10:00:00|13123.5|13111.5|13126.5|13114.5|13126.5|13115.5|13122.5|13111.5|197
1653559500000|2022-05-26 10:05:00|13127.5|13115.5|13133.5|13122.5|13133.5|13122.5|13125.5|13114.5|508
1653559800000|2022-05-26 10:10:00|13135.5|13123.5|13128.5|13117.5|13136.5|13125.5|13128.5|13117.5|199
1653560100000|2022-05-26 10:15:00|13126.5|13116.5|13125.5|13113.5|13127.5|13116.5|13123.5|13112.5|163
1653560400000|2022-05-26 10:20:00|13124.5|13112.5|13121.5|13109.5|13125.5|13113.5|13120.5|13109.5|159
1653560700000|2022-05-26 10:25:00|13119.5|13108.5|13119.5|13107.5|13121.5|13110.5|13117.5|13106.5|148
1653561000000|2022-05-26 10:30:00|13118.5|13108.5|13120.5|13109.5|13120.5|13109.5|13117.5|13106.5|151
1653561300000|2022-05-26 10:35:00|13121.5|13108.5|13124.5|13112.5|13124.5|13112.5|13118.5|13107.5|177
1653561600000|2022-05-26 10:40:00|13125.5|13113.5|13126.5|13114.5|13127.5|13115.5|13119.5|13107.5|177
1653561900000|2022-05-26 10:45:00|13127.5|13115.5|13128.5|13116.5|13129.5|13117.5|13126.5|13115.5|130
1653562200000|2022-05-26 10:50:00|13129.5|13117.5|13133.5|13121.5|13134.5|13123.5|13129.5|13117.5|127
1653562500000|2022-05-26 10:55:00|13134.5|13122.5|13131.5|13120.5|13135.5|13123.5|13127.5|13116.5|267
1653562800000|2022-05-26 11:00:00|13130.5|13119.5|13145.5|13133.5|13148.5|13136.5|13129.5|13118.5|801
1653563100000|2022-05-26 11:05:00|13146.5|13134.5|13141.5|13129.5|13146.5|13134.5|13136.5|13124.5|219
1653563400000|2022-05-26 11:10:00|13140.5|13130.5|13137.5|13126.5|13143.5|13131.5|13135.5|13123.5|486
1653563700000|2022-05-26 11:15:00|13138.5|13127.5|13142.5|13130.5|13147.5|13136.5|13133.5|13122.5|436
1653564000000|2022-05-26 11:20:00|13141.5|13129.5|13146.5|13135.5|13147.5|13135.5|13137.5|13126.5|361
1653564300000|2022-05-26 11:25:00|13147.5|13136.5|13145.5|13133.5|13148.5|13137.5|13144.5|13132.5|148
1653564600000|2022-05-26 11:30:00|13146.5|13134.5|13139.5|13128.5|13146.5|13135.5|13138.5|13126.5|69
1653564900000|2022-05-26 11:35:00|13140.5|13127.5|13135.5|13123.5|13140.5|13128.5|13134.5|13123.5|114
1653565200000|2022-05-26 11:40:00|13136.5|13124.5|13134.5|13123.5|13137.5|13125.5|13134.5|13122.5|50
1653565500000|2022-05-26 11:45:00|13133.5|13122.5|13142.5|13130.5|13143.5|13131.5|13132.5|13120.5|40
1653565800000|2022-05-26 11:50:00|13141.5|13129.5|13135.5|13124.5|13143.5|13131.5|13135.5|13124.5|153
1653566100000|2022-05-26 11:55:00|13136.5|13125.5|13133.5|13121.5|13137.5|13125.5|13130.5|13118.5|58
1653566400000|2022-05-26 12:00:00|13132.5|13122.5|13131.5|13119.5|13133.5|13122.5|13128.5|13116.5|121
1653566700000|2022-05-26 12:05:00|13130.5|13120.5|13127.5|13116.5|13131.5|13120.5|13127.5|13115.5|274
1653567000000|2022-05-26 12:10:00|13128.5|13118.5|13131.5|13120.5|13137.5|13126.5|13127.5|13118.5|325
1653567300000|2022-05-26 12:15:00|13130.5|13119.5|13125.5|13114.5|13131.5|13119.5|13124.5|13112.5|188
1653567600000|2022-05-26 12:20:00|13126.5|13115.5|13130.5|13118.5|13132.5|13121.5|13126.5|13114.5|94
1653567900000|2022-05-26 12:25:00|13129.5|13117.5|13132.5|13119.5|13133.5|13121.5|13127.5|13116.5|145
1653568200000|2022-05-26 12:30:00|13131.5|13118.5|13127.5|13116.5|13135.5|13124.5|13122.5|13109.5|196
1653568500000|2022-05-26 12:35:00|13128.5|13117.5|13129.5|13117.5|13131.5|13119.5|13122.5|13110.5|130
1653568800000|2022-05-26 12:40:00|13130.5|13118.5|13132.5|13120.5|13135.5|13124.5|13124.5|13113.5|139
1653569100000|2022-05-26 12:45:00|13131.5|13119.5|13134.5|13122.5|13134.5|13123.5|13128.5|13117.5|99
1653569400000|2022-05-26 12:50:00|13135.5|13123.5|13137.5|13125.5|13137.5|13126.5|13128.5|13116.5|45
1653569700000|2022-05-26 12:55:00|13136.5|13124.5|13132.5|13120.5|13137.5|13124.5|13130.5|13118.5|18
1653570000000|2022-05-26 13:00:00|13133.5|13121.5|13137.5|13125.5|13138.5|13126.5|13132.5|13121.5|32
1653570300000|2022-05-26 13:05:00|13136.5|13124.5|13135.5|13123.5|13140.5|13128.5|13133.5|13121.5|53
1653570600000|2022-05-26 13:10:00|13134.5|13124.5|13136.5|13125.5|13140.5|13129.5|13133.5|13122.5|44
1653570900000|2022-05-26 13:15:00|13137.5|13124.5|13135.5|13123.5|13140.5|13128.5|13131.5|13119.5|314
1653571200000|2022-05-26 13:20:00|13136.5|13124.5|13138.5|13126.5|13139.5|13128.5|13134.5|13122.5|39
1653571500000|2022-05-26 13:25:00|13137.5|13127.5|13128.5|13117.5|13137.5|13127.5|13127.5|13116.5|46
1653571800000|2022-05-26 13:30:00|13127.5|13116.5|13158.5|13146.5|13158.5|13146.5|13127.5|13116.5|735
1653572100000|2022-05-26 13:35:00|13157.5|13147.5|13172.5|13160.5|13181.5|13170.5|13157.5|13146.5|1068
1653572400000|2022-05-26 13:40:00|13171.5|13161.5|13177.5|13166.5|13185.5|13174.5|13169.5|13157.5|585
1653572700000|2022-05-26 13:45:00|13178.5|13167.5|13188.5|13176.5|13192.5|13181.5|13171.5|13160.5|658
1653573000000|2022-05-26 13:50:00|13187.5|13177.5|13194.5|13182.5|13197.5|13186.5|13187.5|13176.5|765
1653573300000|2022-05-26 13:55:00|13193.5|13183.5|13195.5|13184.5|13203.5|13192.5|13189.5|13178.5|597
1653573600000|2022-05-26 14:00:00|13196.5|13185.5|13202.5|13190.5|13209.5|13198.5|13189.5|13178.5|1287
1653573900000|2022-05-26 14:05:00|13203.5|13191.5|13209.5|13198.5|13212.5|13201.5|13200.5|13189.5|630
1653574200000|2022-05-26 14:10:00|13210.5|13199.5|13216.5|13204.5|13220.5|13209.5|13206.5|13195.5|1176
1653574500000|2022-05-26 14:15:00|13217.5|13205.5|13222.5|13211.5|13223.5|13212.5|13212.5|13201.5|354
1653574800000|2022-05-26 14:20:00|13221.5|13210.5|13221.5|13210.5|13224.5|13213.5|13218.5|13206.5|471
1653575100000|2022-05-26 14:25:00|13220.5|13209.5|13204.5|13193.5|13222.5|13211.5|13203.5|13192.5|312
1653575400000|2022-05-26 14:30:00|13205.5|13194.5|13198.5|13187.5|13208.5|13197.5|13194.5|13183.5|302
1653575700000|2022-05-26 14:35:00|13199.5|13188.5|13196.5|13185.5|13207.5|13195.5|13191.5|13180.5|581
1653576000000|2022-05-26 14:40:00|13195.5|13184.5|13195.5|13184.5|13200.5|13189.5|13195.5|13184.5|248
1653576300000|2022-05-26 14:45:00|13194.5|13183.5|13203.5|13191.5|13204.5|13192.5|13191.5|13180.5|343
1653576600000|2022-05-26 14:50:00|13204.5|13192.5|13202.5|13191.5|13207.5|13196.5|13198.5|13187.5|394
1653576900000|2022-05-26 14:55:00|13203.5|13192.5|13199.5|13188.5|13204.5|13192.5|13195.5|13184.5|381
1653577200000|2022-05-26 15:00:00|13200.5|13189.5|13207.5|13195.5|13208.5|13197.5|13199.5|13188.5|303
1653577500000|2022-05-26 15:05:00|13209.5|13198.5|13197.5|13186.5|13210.5|13199.5|13197.5|13185.5|478
1653577800000|2022-05-26 15:10:00|13198.5|13187.5|13200.5|13189.5|13200.5|13189.5|13196.5|13185.5|1460
1653578100000|2022-05-26 15:15:00|13201.5|13190.5|13193.5|13182.5|13202.5|13191.5|13191.5|13180.5|288
1653578400000|2022-05-26 15:20:00|13192.5|13181.5|13197.5|13186.5|13198.5|13187.5|13190.5|13179.5|322
1653578700000|2022-05-26 15:25:00|13198.5|13187.5|13189.5|13177.5|13198.5|13187.5|13187.5|13175.5|217
1653579000000|2022-05-26 15:30:00|13188.5|13178.5|13178.5|13167.5|13190.5|13178.5|13178.5|13167.5|174
1653579300000|2022-05-26 15:35:00|13177.5|13166.5|13183.5|13171.5|13185.5|13174.5|13173.5|13162.5|355
1653579600000|2022-05-26 15:40:00|13182.5|13170.5|13183.5|13171.5|13187.5|13175.5|13177.5|13165.5|105
1653579900000|2022-05-26 15:45:00|13184.5|13172.5|13185.5|13174.5|13185.5|13174.5|13176.5|13165.5|328
1653580200000|2022-05-26 15:50:00|13186.5|13173.5|13187.5|13176.5|13191.5|13180.5|13185.5|13173.5|374
1653580500000|2022-05-26 15:55:00|13188.5|13177.5|13193.5|13181.5|13196.5|13185.5|13187.5|13175.5|525
1653580800000|2022-05-26 16:00:00|13192.5|13182.5|13195.5|13183.5|13196.5|13185.5|13187.5|13176.5|279
1653581100000|2022-05-26 16:05:00|13194.5|13182.5|13192.5|13181.5|13195.5|13184.5|13192.5|13180.5|144
1653581400000|2022-05-26 16:10:00|13193.5|13180.5|13207.5|13195.5|13208.5|13196.5|13193.5|13180.5|528
1653581700000|2022-05-26 16:15:00|13206.5|13194.5|13207.5|13196.5|13207.5|13196.5|13202.5|13191.5|139
1653582000000|2022-05-26 16:20:00|13208.5|13195.5|13211.5|13200.5|13212.5|13201.5|13206.5|13195.5|169
1653582300000|2022-05-26 16:25:00|13212.5|13201.5|13214.5|13203.5|13214.5|13203.5|13209.5|13197.5|141
1653582600000|2022-05-26 16:30:00|13213.5|13202.5|13214.5|13202.5|13215.5|13204.5|13213.5|13202.5|98
1653582900000|2022-05-26 16:35:00|13215.5|13204.5|13216.5|13204.5|13218.5|13206.5|13209.5|13198.5|366
1653583200000|2022-05-26 16:40:00|13215.5|13205.5|13213.5|13202.5|13217.5|13205.5|13213.5|13202.5|84
1653583500000|2022-05-26 16:45:00|13208.5|13201.5|13213.5|13202.5|13214.5|13203.5|13206.5|13194.5|465
1653583800000|2022-05-26 16:50:00|13214.5|13201.5|13218.5|13206.5|13218.5|13206.5|13213.5|13201.5|149
1653584100000|2022-05-26 16:55:00|13217.5|13205.5|13222.5|13210.5|13222.5|13210.5|13217.5|13205.5|169
1653584400000|2022-05-26 17:00:00|13223.5|13211.5|13224.5|13212.5|13225.5|13213.5|13221.5|13210.5|268
1653584700000|2022-05-26 17:05:00|13223.5|13211.5|13224.5|13213.5|13225.5|13213.5|13219.5|13208.5|387
1653585000000|2022-05-26 17:10:00|13225.5|13214.5|13221.5|13209.5|13226.5|13215.5|13217.5|13206.5|385
1653585300000|2022-05-26 17:15:00|13222.5|13210.5|13222.5|13211.5|13223.5|13212.5|13218.5|13207.5|294
1653585600000|2022-05-26 17:20:00|13221.5|13210.5|13219.5|13207.5|13226.5|13215.5|13218.5|13207.5|244
1653585900000|2022-05-26 17:25:00|13218.5|13206.5|13219.5|13208.5|13221.5|13210.5|13217.5|13205.5|204
1653586200000|2022-05-26 17:30:00|13220.5|13209.5|13224.5|13212.5|13227.5|13216.5|13220.5|13209.5|246
1653586500000|2022-05-26 17:35:00|13223.5|13211.5|13225.5|13214.5|13226.5|13215.5|13222.5|13211.5|164
1653586800000|2022-05-26 17:40:00|13226.5|13215.5|13228.5|13216.5|13228.5|13216.5|13225.5|13214.5|60
1653587100000|2022-05-26 17:45:00|13227.5|13217.5|13229.5|13217.5|13229.5|13218.5|13225.5|13214.5|115
1653587400000|2022-05-26 17:50:00|13228.5|13218.5|13232.5|13220.5|13232.5|13220.5|13227.5|13216.5|296
1653587700000|2022-05-26 17:55:00|13231.5|13219.5|13232.5|13220.5|13233.5|13222.5|13225.5|13214.5|161
1653588000000|2022-05-26 18:00:00|13231.5|13219.5|13234.5|13223.5|13236.5|13224.5|13231.5|13219.5|227
1653588300000|2022-05-26 18:05:00|13235.5|13222.5|13234.5|13222.5|13235.5|13223.5|13230.5|13218.5|99
1653588600000|2022-05-26 18:10:00|13233.5|13223.5|13235.5|13224.5|13236.5|13225.5|13230.5|13219.5|83
1653588900000|2022-05-26 18:15:00|13236.5|13225.5|13236.5|13225.5|13239.5|13228.5|13235.5|13224.5|206
1653589200000|2022-05-26 18:20:00|13237.5|13224.5|13238.5|13227.5|13240.5|13229.5|13236.5|13224.5|164
1653589500000|2022-05-26 18:25:00|13237.5|13226.5|13240.5|13228.5|13240.5|13229.5|13237.5|13226.5|569
1653589800000|2022-05-26 18:30:00|13239.5|13229.5|13237.5|13226.5|13240.5|13229.5|13236.5|13225.5|144
1653590100000|2022-05-26 18:35:00|13238.5|13225.5|13233.5|13222.5|13238.5|13225.5|13229.5|13217.5|257
1653590400000|2022-05-26 18:40:00|13232.5|13221.5|13233.5|13223.5|13235.5|13224.5|13230.5|13218.5|83
1653590700000|2022-05-26 18:45:00|13234.5|13224.5|13234|13224|13236|13226|13231.5|13221.5|249
1653591000000|2022-05-26 18:50:00|13233.5|13223.5|13236.5|13226.5|13237|13227|13233|13223|224
1653591300000|2022-05-26 18:55:00|13236|13226|13240|13230|13240|13230|13235|13225|112
1653591600000|2022-05-26 19:00:00|13239.5|13229.5|13230|13220|13240|13230|13225|13215|465
1653591900000|2022-05-26 19:05:00|13229.5|13219.5|13236|13226|13239|13229|13229|13219|129
1653592200000|2022-05-26 19:10:00|13235.5|13225.5|13233.5|13223.5|13235.5|13225.5|13232|13222|256
1653592500000|2022-05-26 19:15:00|13234|13224|13227|13217|13236|13226|13222.5|13212.5|138
1653592800000|2022-05-26 19:20:00|13227.5|13217.5|13227.5|13217.5|13228|13218|13222.5|13212.5|181
1653593100000|2022-05-26 19:25:00|13228|13218|13232|13222|13233.5|13223.5|13225.5|13215.5|299
1653593400000|2022-05-26 19:30:00|13231|13221|13235|13225|13235|13225|13230|13220|216
1653593700000|2022-05-26 19:35:00|13234.5|13224.5|13236.5|13226.5|13238|13228|13232|13222|1233
1653594000000|2022-05-26 19:40:00|13235.5|13225.5|13239.5|13229.5|13240|13230|13235.5|13225.5|371
1653594300000|2022-05-26 19:45:00|13240|13230|13240|13230|13241|13231|13234.5|13224.5|118
1653594600000|2022-05-26 19:50:00|13241|13231|13227|13217|13244|13234|13227|13217|377
1653594900000|2022-05-26 19:55:00|13228|13218|13221.5|13211.5|13230|13220|13220.5|13210.5|761
1653595200000|2022-05-26 20:00:00|13222|13212|13217|13207|13222.5|13212.5|13216|13206|193
1653595500000|2022-05-26 20:05:00|13216.5|13206.5|13216|13206|13217.5|13207.5|13214.5|13204.5|23
1653595800000|2022-05-26 20:10:00|13217|13207|13221.5|13211.5|13222|13212|13216.5|13206.5|252
1653596100000|2022-05-26 20:15:00|13223.5|13213.5|13222.5|13212.5|13225|13215|13222.5|13212.5|74
1653596400000|2022-05-26 20:20:00|13222|13212|13217|13207|13222|13212|13217|13207|50
1653596700000|2022-05-26 20:25:00|13217.5|13207.5|13219.5|13209.5|13219.5|13209.5|13217.5|13207.5|46
1653597000000|2022-05-26 20:30:00|13220|13210|13221.5|13211.5|13222|13212|13219|13209|33
1653597300000|2022-05-26 20:35:00|13221|13211|13222.5|13212.5|13222.5|13212.5|13220.5|13210.5|8
1653597600000|2022-05-26 20:40:00|13224|13214|13225|13215|13225|13215|13224|13214|28
1653597900000|2022-05-26 20:45:00|13224.5|13214.5|13226.5|13216.5|13227.5|13217.5|13224.5|13214.5|279
1653598200000|2022-05-26 20:50:00|13224|13214|13225.5|13215.5|13227.5|13217.5|13224|13214|88
1653598500000|2022-05-26 20:55:00|13225|13215|13215.5|13205.5|13225|13215|13213|13203|30
1653598800000|2022-05-26 21:00:00|13216|13206|13221|13211|13221|13211|13216|13206|10
1653599100000|2022-05-26 21:05:00|13221.5|13211.5|13222|13212|13222|13212|13221.5|13211.5|2
1653599400000|2022-05-26 21:10:00|13222.5|13212.5|13222.5|13212.5|13222.5|13212.5|13222.5|13212.5|2
1653599700000|2022-05-26 21:15:00|13227.2|13203.2|13224.2|13200.2|13227.5|13203.5|13223.9|13199.9|0
1653600000000|2022-05-26 21:20:00|13224.3|13200.3|13224.9|13200.9|13225.1|13201.1|13223.8|13199.8|0
1653600300000|2022-05-26 21:25:00|13224.8|13200.8|13225.5|13201.5|13225.9|13201.9|13224.6|13200.6|0
1653600600000|2022-05-26 21:30:00|13225.8|13201.8|13226.7|13202.7|13226.7|13202.7|13225.8|13201.8|0
1653600900000|2022-05-26 21:35:00|13227.1|13203.1|13226.7|13202.7|13227.1|13203.1|13226.5|13202.5|0
1653601200000|2022-05-26 21:40:00|13226.3|13202.3|13226.2|13202.2|13227.1|13203.1|13226.2|13202.2|0
1653601500000|2022-05-26 21:45:00|13226.8|13202.8|13225.8|13201.8|13226.8|13202.8|13225.8|13201.8|0
1653601800000|2022-05-26 21:50:00|13226.1|13202.1|13225.2|13201.2|13226.5|13202.5|13224.2|13200.2|0
1653602100000|2022-05-26 21:55:00|13224.8|13200.8|13222.3|13198.3|13225.9|13201.9|13222.1|13198.1|0
1653602400000|2022-05-26 22:00:00|13219.6|13195.6|13226.1|13202.1|13227.8|13203.8|13218.1|13194.1|0
1653602700000|2022-05-26 22:05:00|13226.4|13202.4|13232.6|13208.6|13233.6|13209.6|13224.5|13200.5|0
1653603000000|2022-05-26 22:10:00|13233.5|13209.5|13234.3|13210.3|13235.9|13211.9|13228.7|13204.7|0
1653603300000|2022-05-26 22:15:00|13234.8|13210.8|13240.1|13216.1|13240.1|13216.1|13234.6|13210.6|0
1653603600000|2022-05-26 22:20:00|13239.5|13215.5|13243.4|13219.4|13245.3|13221.3|13239.5|13215.5|0
1653603900000|2022-05-26 22:25:00|13244|13220|13236.5|13212.5|13245.6|13221.6|13235.8|13211.8|0
1653604200000|2022-05-26 22:30:00|13237.7|13213.7|13233.3|13209.3|13239.8|13215.8|13232.6|13208.6|0
1653604500000|2022-05-26 22:35:00|13233|13209|13231.3|13207.3|13234.2|13210.2|13231.3|13207.3|0
1653604800000|2022-05-26 22:40:00|13231.9|13207.9|13239.8|13215.8|13239.8|13215.8|13231.3|13207.3|0
1653605100000|2022-05-26 22:45:00|13240.4|13216.4|13235.2|13211.2|13240.4|13216.4|13234|13210|0
1653605400000|2022-05-26 22:50:00|13235.8|13211.8|13236.5|13212.5|13238.5|13214.5|13234.6|13210.6|0
1653605700000|2022-05-26 22:55:00|13235.6|13211.6|13236.2|13212.2|13236.5|13212.5|13234|13210|0
1653606000000|2022-05-26 23:00:00|13235.9|13211.9|13233.6|13209.6|13236.9|13212.9|13232.6|13208.6|0
1653606300000|2022-05-26 23:05:00|13233.9|13209.9|13237.2|13213.2|13239.1|13215.1|13233.3|13209.3|0
1653606600000|2022-05-26 23:10:00|13237.5|13213.5|13236.1|13212.1|13239.1|13215.1|13235.1|13211.1|0
1653606900000|2022-05-26 23:15:00|13235.8|13211.8|13233.5|13209.5|13238.7|13214.7|13232.9|13208.9|0
1653607200000|2022-05-26 23:20:00|13234.1|13210.1|13236.8|13212.8|13237.4|13213.4|13234.1|13210.1|0
1653607500000|2022-05-26 23:25:00|13237.1|13213.1|13240.7|13216.7|13241.3|13217.3|13236.8|13212.8|0
1653607800000|2022-05-26 23:30:00|13240.1|13216.1|13233.3|13209.3|13242|13218|13229.4|13205.4|0
1653608100000|2022-05-26 23:35:00|13233|13209|13235.2|13211.2|13235.5|13211.5|13232.6|13208.6|0
1653608400000|2022-05-26 23:40:00|13236.4|13212.4|13235.5|13211.5|13237.5|13213.5|13234.6|13210.6|0
1653608700000|2022-05-26 23:45:00|13235.2|13211.2|13235.2|13211.2|13239.1|13215.1|13235.2|13211.2|0
1653609000000|2022-05-26 23:50:00|13235.8|13211.8|13235.2|13211.2|13237.2|13213.2|13232|13208|0
1653609300000|2022-05-26 23:55:00|13234.9|13210.9|13234.3|13210.3|13237.2|13213.2|13234|13210|0
1653609600000|2022-05-27 00:00:00|13234|13210|13236.6|13212.6|13241.5|13217.5|13231.7|13207.7|0
1653609900000|2022-05-27 00:05:00|13237.2|13213.2|13234|13210|13239.8|13215.8|13233.4|13209.4|0
1653610200000|2022-05-27 00:10:00|13233.4|13209.4|13228.4|13204.4|13234|13210|13226.5|13202.5|0
1653610500000|2022-05-27 00:15:00|13229|13205|13232.5|13208.5|13235.1|13211.1|13224.9|13200.9|0
1653610800000|2022-05-27 00:20:00|13233.1|13209.1|13231.7|13207.7|13234.9|13210.9|13230.2|13206.2|0
1653611100000|2022-05-27 00:25:00|13232|13208|13232.2|13208.2|13232.8|13208.8|13230.2|13206.2|0
1653611400000|2022-05-27 00:30:00|13232.8|13208.8|13233.3|13209.3|13235.2|13211.2|13231.4|13207.4|0
1653611700000|2022-05-27 00:35:00|13233|13209|13221.1|13197.1|13234|13210|13219.1|13195.1|0
1653612000000|2022-05-27 00:40:00|13220.5|13196.5|13203.1|13179.1|13221.7|13197.7|13201.1|13177.1|0
1653612300000|2022-05-27 00:45:00|13201.9|13177.9|13196|13172|13203.6|13179.6|13193.1|13169.1|0
1653612600000|2022-05-27 00:50:00|13196.6|13172.6|13214.2|13190.2|13217.2|13193.2|13196.3|13172.3|0
1653612900000|2022-05-27 00:55:00|13213.9|13189.9|13202.8|13178.8|13219.8|13195.8|13202.2|13178.2|0
1653613200000|2022-05-27 01:00:00|13212|13202|13226|13216|13232|13222|13212|13202|2156
1653613500000|2022-05-27 01:05:00|13226.5|13216.5|13208|13198|13235|13225|13207.5|13197.5|1199
1653613800000|2022-05-27 01:10:00|13207.5|13197.5|13233|13223|13234|13224|13204.5|13194.5|2326
1653614100000|2022-05-27 01:15:00|13233.5|13223.5|13238.5|13228.5|13245.5|13235.5|13215|13205|3391
1653614400000|2022-05-27 01:20:00|13235.5|13225.5|13258.5|13248.5|13274|13264|13232.5|13222.5|4223
1653614700000|2022-05-27 01:25:00|13257.5|13247.5|13249.5|13239.5|13277|13267|13240|13230|5783
1653615000000|2022-05-27 01:30:00|13245.5|13235.5|13339|13329|13349|13339|13236.5|13226.5|19457
1653615300000|2022-05-27 01:35:00|13340|13330|13345.5|13335.5|13391.5|13381.5|13335.5|13325.5|10998
1653615600000|2022-05-27 01:40:00|13346.5|13336.5|13353.5|13343.5|13389.5|13379.5|13346.5|13336.5|9558
1653615900000|2022-05-27 01:45:00|13354.5|13344.5|13323|13313|13377|13367|13323|13313|10804
1653616200000|2022-05-27 01:50:00|13325|13315|13314|13304|13349|13339|13311|13301|11163
1653616500000|2022-05-27 01:55:00|13315|13305|13308|13298|13345|13335|13302|13292|8443
1653616800000|2022-05-27 02:00:00|13306|13296|13340|13330|13340|13330|13298|13288|11922
1653617100000|2022-05-27 02:05:00|13342|13332|13349|13339|13375|13365|13339|13329|9356
1653617400000|2022-05-27 02:10:00|13347|13337|13319|13309|13363|13353|13318|13308|12195
1653617700000|2022-05-27 02:15:00|13322|13312|13310|13300|13336|13326|13309|13299|3266
1653618000000|2022-05-27 02:20:00|13309|13299|13325|13315|13335|13325|13309|13299|4830
1653618300000|2022-05-27 02:25:00|13323|13313|13322|13312|13341|13331|13315|13305|8298
1653618600000|2022-05-27 02:30:00|13320|13310|13308|13298|13322|13312|13306|13296|5505
1653618900000|2022-05-27 02:35:00|13305|13295|13303|13293|13306|13296|13283|13273|4699
1653619200000|2022-05-27 02:40:00|13301|13291|13280|13270|13301|13291|13276|13266|3267
1653619500000|2022-05-27 02:45:00|13281|13271|13292|13282|13300|13290|13271|13261|2763
1653619800000|2022-05-27 02:50:00|13291|13281|13274|13264|13295|13285|13272|13262|3584
1653620100000|2022-05-27 02:55:00|13273|13263|13268|13258|13275|13265|13258|13248|4575
1653620400000|2022-05-27 03:00:00|13265|13255|13276|13266|13276|13266|13252|13242|3130
1653620700000|2022-05-27 03:05:00|13275|13265|13277|13267|13287|13277|13270|13260|2085
1653621000000|2022-05-27 03:10:00|13275|13265|13257|13247|13278|13268|13254|13244|2466
1653621300000|2022-05-27 03:15:00|13258|13248|13284|13274|13288|13278|13258|13248|2926
1653621600000|2022-05-27 03:20:00|13283|13273|13272|13262|13286|13276|13266|13256|2246
1653621900000|2022-05-27 03:25:00|13270|13260|13277|13267|13277|13267|13260|13250|2236
1653622200000|2022-05-27 03:30:00|13276|13266|13278|13268|13278|13268|13273|13263|950
1653622500000|2022-05-27 03:35:00|13277|13267|13273|13263|13278|13268|13273|13263|1615
1653622800000|2022-05-27 03:40:00|13274|13264|13274|13264|13277|13267|13270|13260|1061
1653623100000|2022-05-27 03:45:00|13275|13265|13270|13260|13276|13266|13269|13259|1110
1653623400000|2022-05-27 03:50:00|13271|13261|13272|13262|13273|13263|13268|13258|868
1653623700000|2022-05-27 03:55:00|13271|13261|13265|13255|13278|13268|13261|13251|4027
1653624000000|2022-05-27 04:00:00|13266|13256|13271|13261|13271|13261|13264|13254|774
1653624300000|2022-05-27 04:05:00|13272|13262|13276|13266|13276|13266|13272|13262|646
1653624600000|2022-05-27 04:10:00|13277|13267|13275|13265|13280|13270|13274|13264|760
1653624900000|2022-05-27 04:15:00|13276|13266|13275|13265|13278|13268|13274|13264|2482
1653625200000|2022-05-27 04:20:00|13276|13266|13279|13269|13279|13269|13276|13266|590
1653625500000|2022-05-27 04:25:00|13280|13270|13279|13269|13280|13270|13277|13267|768
1653625800000|2022-05-27 04:30:00|13277|13267|13285|13275|13287|13277|13276|13266|2437
1653626100000|2022-05-27 04:35:00|13286|13276|13284|13274|13287|13277|13283|13273|1292
1653626400000|2022-05-27 04:40:00|13285|13275|13286|13276|13287|13277|13284|13274|1413
1653626700000|2022-05-27 04:45:00|13285|13275|13281|13271|13285|13275|13278|13268|966
1653627000000|2022-05-27 04:50:00|13282|13272|13280|13270|13284|13274|13280|13270|3247
1653627300000|2022-05-27 04:55:00|13281|13271|13284|13274|13284|13274|13281|13271|2028
1653627600000|2022-05-27 05:00:00|13283|13273|13274|13264|13283|13273|13254|13244|5103
1653627900000|2022-05-27 05:05:00|13273|13263|13270|13260|13287|13277|13263|13253|3553
1653628200000|2022-05-27 05:10:00|13269|13259|13286|13276|13293|13283|13269|13259|2840
1653628500000|2022-05-27 05:15:00|13287|13277|13289|13279|13310|13300|13283|13273|3067
1653628800000|2022-05-27 05:20:00|13288|13278|13242|13232|13288|13278|13240|13230|4562
1653629100000|2022-05-27 05:25:00|13241|13231|13222|13212|13249|13239|13218|13208|3125
1653629400000|2022-05-27 05:30:00|13223|13213|13203|13193|13236|13226|13200|13190|3947
1653629700000|2022-05-27 05:35:00|13202|13192|13222|13212|13228|13218|13198|13188|3304
1653630000000|2022-05-27 05:40:00|13223|13213|13220|13210|13231|13221|13209|13199|2058
1653630300000|2022-05-27 05:45:00|13219|13209|13207|13197|13225|13215|13198|13188|3019
1653630600000|2022-05-27 05:50:00|13208|13198|13218|13208|13233|13223|13208|13198|2871
1653630900000|2022-05-27 05:55:00|13217|13207|13237|13227|13242|13232|13216|13206|3968
1653631200000|2022-05-27 06:00:00|13236|13226|13221|13211|13249|13239|13220|13210|4427
1653631500000|2022-05-27 06:05:00|13222|13212|13205|13195|13224|13214|13195|13185|5065
1653631800000|2022-05-27 06:10:00|13203|13193|13181|13171|13212|13202|13171|13161|4952
1653632100000|2022-05-27 06:15:00|13180|13170|13189|13179|13200|13190|13176|13166|4747
1653632400000|2022-05-27 06:20:00|13188|13178|13189|13179|13203|13193|13187|13177|7322
1653632700000|2022-05-27 06:25:00|13188|13178|13210|13200|13214|13204|13180|13170|6334
1653633000000|2022-05-27 06:30:00|13211|13201|13213|13203|13214|13204|13189|13179|3441
1653633300000|2022-05-27 06:35:00|13214|13204|13194|13184|13216|13206|13192|13182|3593
1653633600000|2022-05-27 06:40:00|13193|13183|13201|13191|13203|13193|13185|13175|4020
1653633900000|2022-05-27 06:45:00|13200|13190|13197|13187|13201|13191|13191|13181|4435
1653634200000|2022-05-27 06:50:00|13196|13186|13215|13205|13215|13205|13193|13183|5013
1653634500000|2022-05-27 06:55:00|13214|13204|13215|13205|13220|13210|13212|13202|5127
1653634800000|2022-05-27 07:00:00|13217|13206|13219|13208|13223|13212|13214|13202|2205
1653635100000|2022-05-27 07:05:00|13218|13207|13220|13208|13220|13209|13216|13205|740
1653635400000|2022-05-27 07:10:00|13219|13209|13217|13206|13225|13214|13214|13202|1235
1653635700000|2022-05-27 07:15:00|13218|13207|13219|13208|13225|13214|13217|13206|509
1653636000000|2022-05-27 07:20:00|13220|13209|13222|13211|13224|13213|13219|13208|673
1653636300000|2022-05-27 07:25:00|13223|13212|13221|13210|13225|13213|13220|13208|812
1653636600000|2022-05-27 07:30:00|13222|13211|13223|13212|13225|13214|13221|13210|976
1653636900000|2022-05-27 07:35:00|13224|13213|13221|13210|13227|13216|13221|13210|788
1653637200000|2022-05-27 07:40:00|13222|13209|13224|13212|13225|13213|13221|13209|305
1653637500000|2022-05-27 07:45:00|13223|13213|13222|13211|13225|13214|13220|13209|595
1653637800000|2022-05-27 07:50:00|13223|13212|13234|13222|13236|13225|13223|13211|1662
1653638100000|2022-05-27 07:55:00|13233|13223|13236|13225|13239|13227|13233|13222|2485
1653638400000|2022-05-27 08:00:00|13237|13226|13232|13221|13237|13226|13229|13218|1014
1653638700000|2022-05-27 08:05:00|13231|13220|13240|13229|13244|13233|13230|13219|1404
1653639000000|2022-05-27 08:10:00|13241|13230|13247|13235|13248|13236|13239|13228|1426
1653639300000|2022-05-27 08:15:00|13246|13236|13245|13233|13250|13239|13244|13233|1159
1653639600000|2022-05-27 08:20:00|13246|13234|13254|13242|13255|13244|13245|13234|1997
1653639900000|2022-05-27 08:25:00|13255|13243|13258|13245|13266|13255|13254|13242|2586
1653640200000|2022-05-27 08:30:00|13267.7|13243.7|13279.2|13255.2|13281.8|13257.8|13267.4|13243.4|0
1653640500000|2022-05-27 08:35:00|13278.9|13254.9|13273.4|13249.4|13282.9|13258.9|13273.4|13249.4|384
1653640800000|2022-05-27 08:40:00|13273.7|13249.7|13271|13247|13277.6|13253.6|13269.6|13245.6|0
1653641100000|2022-05-27 08:45:00|13270.7|13246.7|13265.5|13241.5|13270.7|13246.7|13264.3|13240.3|0
1653641400000|2022-05-27 08:50:00|13265.8|13241.8|13267.8|13243.8|13269.3|13245.3|13262.3|13238.3|0
1653641700000|2022-05-27 08:55:00|13268.1|13244.1|13275.7|13251.7|13275.7|13251.7|13267.2|13243.2|0
1653642000000|2022-05-27 09:00:00|13264|13230|13252|13240|13264|13249|13249|13230|521
1653642300000|2022-05-27 09:05:00|13251|13239|13251|13239|13253|13242|13248|13237|266
1653642600000|2022-05-27 09:10:00|13250|13238|13251|13240|13253|13242|13250|13238|298
1653642900000|2022-05-27 09:15:00|13252|13241|13261|13249|13265|13253|13252|13241|430
1653643200000|2022-05-27 09:20:00|13260|13251|13261|13250|13265|13254|13260|13249|410
1653643500000|2022-05-27 09:25:00|13260|13249|13267|13255|13268|13257|13259|13248|624
1653643800000|2022-05-27 09:30:00|13266|13254|13259|13248|13267|13255|13258|13247|334
1653644100000|2022-05-27 09:35:00|13258|13247|13262|13250|13263|13251|13256|13245|303
1653644400000|2022-05-27 09:40:00|13261|13251|13262|13250|13264|13253|13261|13250|227
1653644700000|2022-05-27 09:45:00|13261|13249|13261|13249|13261|13249|13259|13246|218
1653645000000|2022-05-27 09:50:00|13262|13250|13262|13250|13263|13252|13260|13248|262
1653645300000|2022-05-27 09:55:00|13263|13251|13263|13252|13267|13256|13261|13250|263
1653645600000|2022-05-27 10:00:00|13262|13251|13256|13244|13262|13251|13255|13243|86
1653645900000|2022-05-27 10:05:00|13255|13243|13253|13241|13256|13244|13251|13239|76
1653646200000|2022-05-27 10:10:00|13254|13242|13257|13245|13258|13247|13254|13241|48
1653646500000|2022-05-27 10:15:00|13256|13246|13255|13243|13258|13247|13252|13241|253
1653646800000|2022-05-27 10:20:00|13256|13245|13259|13247|13259|13247|13254|13245|58
1653647100000|2022-05-27 10:25:00|13258|13246|13257|13246|13259|13248|13257|13245|148
1653647400000|2022-05-27 10:30:00|13258|13247|13255|13243|13258|13247|13253|13242|137
1653647700000|2022-05-27 10:35:00|13256|13244|13256|13245|13258|13247|13254|13243|126
1653648000000|2022-05-27 10:40:00|13257|13246|13262|13250|13262|13251|13257|13246|112
1653648300000|2022-05-27 10:45:00|13261|13249|13255|13243|13261|13249|13254|13243|41
1653648600000|2022-05-27 10:50:00|13254|13242|13253|13241|13255|13243|13247|13236|243
1653648900000|2022-05-27 10:55:00|13254|13242|13257|13245|13259|13247|13252|13241|22
1653649200000|2022-05-27 11:00:00|13256|13244|13257|13245|13258|13247|13255|13244|40
1653649500000|2022-05-27 11:05:00|13258|13246|13257|13245|13258|13246|13255|13243|9
1653649800000|2022-05-27 11:10:00|13258|13246|13261|13249|13261|13250|13258|13245|28
1653650100000|2022-05-27 11:15:00|13262|13250|13260|13249|13262|13251|13259|13248|99
1653650400000|2022-05-27 11:20:00|13259|13248|13260|13248|13261|13249|13258|13247|45
1653650700000|2022-05-27 11:25:00|13259|13249|13266|13255|13266|13255|13259|13247|70
1653651000000|2022-05-27 11:30:00|13267|13256|13267|13255|13267|13256|13264|13252|86
1653651300000|2022-05-27 11:35:00|13266|13254|13261|13250|13266|13254|13261|13250|61
1653651600000|2022-05-27 11:40:00|13262|13251|13261|13249|13263|13252|13259|13248|164
1653651900000|2022-05-27 11:45:00|13260|13250|13259|13248|13261|13250|13257|13246|100
1653652200000|2022-05-27 11:50:00|13257|13247|13255|13243|13258|13247|13253|13242|118
1653652500000|2022-05-27 11:55:00|13254|13244|13255|13243|13255|13244|13253|13241|68
1653652800000|2022-05-27 12:00:00|13254|13242|13260|13248|13260|13248|13253|13241|34
1653653100000|2022-05-27 12:05:00|13261|13249|13265|13253|13267|13256|13260|13249|96
1653653400000|2022-05-27 12:10:00|13264|13254|13265|13254|13275|13264|13264|13253|304
1653653700000|2022-05-27 12:15:00|13264|13253|13261|13250|13265|13254|13259|13248|45
1653654000000|2022-05-27 12:20:00|13260|13249|13264|13252|13265|13254|13259|13247|276
1653654300000|2022-05-27 12:25:00|13265|13253|13264|13252|13266|13254|13264|13252|177
1653654600000|2022-05-27 12:30:00|13263|13251|13269|13258|13277|13266|13260|13248|304
1653654900000|2022-05-27 12:35:00|13270|13257|13277|13265|13277|13266|13269|13257|241
1653655200000|2022-05-27 12:40:00|13276|13264|13274|13263|13277|13266|13273|13262|84
1653655500000|2022-05-27 12:45:00|13275|13264|13281|13269|13281|13270|13274|13263|436
1653655800000|2022-05-27 12:50:00|13280|13270|13280|13269|13282|13271|13279|13268|245
1653656100000|2022-05-27 12:55:00|13281|13268|13280|13269|13281|13270|13279|13268|235
1653656400000|2022-05-27 13:00:00|13281|13270|13283|13272|13284|13273|13280|13269|365
1653656700000|2022-05-27 13:05:00|13284|13273|13283|13272|13286|13274|13282|13271|233
1653657000000|2022-05-27 13:10:00|13282|13271|13278|13267|13285|13274|13278|13267|450
1653657300000|2022-05-27 13:15:00|13277|13266|13269|13257|13277|13267|13268|13257|208
1653657600000|2022-05-27 13:20:00|13268|13256|13267|13256|13273|13262|13266|13255|311
1653657900000|2022-05-27 13:25:00|13268|13257|13270|13259|13272|13261|13266|13255|390
1653658200000|2022-05-27 13:30:00|13271|13260|13258|13246|13281|13269|13258|13246|1020
1653658500000|2022-05-27 13:35:00|13259|13247|13264|13253|13269|13257|13256|13245|523
1653658800000|2022-05-27 13:40:00|13263|13252|13245|13234|13268|13256|13245|13234|695
1653659100000|2022-05-27 13:45:00|13246|13235|13249|13238|13254|13242|13238|13227|671
1653659400000|2022-05-27 13:50:00|13250|13239|13265|13253|13267|13256|13245|13234|572
1653659700000|2022-05-27 13:55:00|13266|13254|13265|13253|13271|13259|13263|13252|213
1653660000000|2022-05-27 14:00:00|13263|13252|13246|13235|13265|13253|13246|13234|650
1653660300000|2022-05-27 14:05:00|13247|13234|13251|13240|13252|13241|13242|13231|326
1653660600000|2022-05-27 14:10:00|13252|13241|13251|13240|13260|13249|13249|13237|279
1653660900000|2022-05-27 14:15:00|13252|13241|13251|13240|13255|13244|13250|13239|111
1653661200000|2022-05-27 14:20:00|13252|13239|13259|13247|13261|13249|13251|13239|203
1653661500000|2022-05-27 14:25:00|13260|13248|13251|13240|13262|13251|13250|13239|279
1653661800000|2022-05-27 14:30:00|13252|13241|13247|13236|13254|13242|13247|13235|196
1653662100000|2022-05-27 14:35:00|13248|13237|13240|13229|13249|13237|13238|13227|715
1653662400000|2022-05-27 14:40:00|13241|13228|13234|13223|13241|13228|13234|13223|305
1653662700000|2022-05-27 14:45:00|13235|13224|13250|13238|13250|13238|13235|13223|214
1653663000000|2022-05-27 14:50:00|13249|13237|13257|13245|13259|13248|13248|13237|247
1653663300000|2022-05-27 14:55:00|13256|13246|13250|13239|13258|13246|13245|13234|237
1653663600000|2022-05-27 15:00:00|13252|13240|13244|13233|13253|13241|13243|13232|260
1653663900000|2022-05-27 15:05:00|13245|13232|13253|13241|13254|13242|13242|13231|42
1653664200000|2022-05-27 15:10:00|13254|13240|13256|13244|13257|13245|13251|13240|47
1653664500000|2022-05-27 15:15:00|13257|13245|13261|13250|13263|13251|13255|13244|160
1653664800000|2022-05-27 15:20:00|13260|13249|13267|13255|13268|13257|13259|13248|267
1653665100000|2022-05-27 15:25:00|13266|13254|13264|13253|13266|13254|13260|13249|130
1653665400000|2022-05-27 15:30:00|13265|13254|13267|13255|13272|13261|13264|13252|743
1653665700000|2022-05-27 15:35:00|13266|13256|13262|13250|13267|13256|13261|13250|113
1653666000000|2022-05-27 15:40:00|13261|13249|13260|13249|13264|13252|13259|13248|363
1653666300000|2022-05-27 15:45:00|13261|13250|13263|13251|13264|13253|13259|13248|176
1653666600000|2022-05-27 15:50:00|13264|13252|13261|13250|13265|13253|13260|13249|93
1653666900000|2022-05-27 15:55:00|13262|13251|13261|13249|13263|13251|13259|13248|173
1653667200000|2022-05-27 16:00:00|13262|13250|13258|13246|13265|13254|13258|13246|219
1653667500000|2022-05-27 16:05:00|13259|13247|13259|13248|13259|13248|13255|13244|108
1653667800000|2022-05-27 16:10:00|13260|13247|13265|13254|13265|13254|13260|13247|263
1653668100000|2022-05-27 16:15:00|13264|13253|13262|13250|13265|13253|13257|13246|137
1653668400000|2022-05-27 16:20:00|13261|13249|13259|13248|13261|13250|13258|13246|50
1653668700000|2022-05-27 16:25:00|13260|13247|13265|13254|13265|13254|13259|13247|149
1653669000000|2022-05-27 16:30:00|13264|13253|13261|13250|13266|13255|13261|13249|71
1653669300000|2022-05-27 16:35:00|13260|13249|13261|13249|13262|13251|13259|13248|64
1653669600000|2022-05-27 16:40:00|13260|13248|13262|13250|13263|13251|13259|13248|27
1653669900000|2022-05-27 16:45:00|13261|13249|13252|13241|13262|13250|13252|13241|154
1653670200000|2022-05-27 16:50:00|13253|13242|13253|13241|13254|13243|13249|13238|181
1653670500000|2022-05-27 16:55:00|13252|13242|13253|13242|13254|13243|13252|13241|39
1653670800000|2022-05-27 17:00:00|13252|13241|13252|13240|13253|13242|13250|13238|61
1653671100000|2022-05-27 17:05:00|13251|13241|13253|13241|13254|13242|13249|13238|51
1653671400000|2022-05-27 17:10:00|13252|13240|13250|13238|13253|13241|13248|13237|115
1653671700000|2022-05-27 17:15:00|13249|13239|13249|13238|13250|13239|13247|13236|39
1653672000000|2022-05-27 17:20:00|13250|13239|13246|13235|13250|13239|13246|13235|79
1653672300000|2022-05-27 17:25:00|13247|13236|13247|13236|13247|13236|13245|13234|41
1653672600000|2022-05-27 17:30:00|13248|13237|13245|13233|13248|13237|13245|13233|48
1653672900000|2022-05-27 17:35:00|13244|13234|13242|13231|13246|13234|13242|13230|137
1653673200000|2022-05-27 17:40:00|13241|13230|13242|13231|13243|13232|13241|13230|121
1653673500000|2022-05-27 17:45:00|13241|13230|13243|13232|13245|13234|13241|13230|185
1653673800000|2022-05-27 17:50:00|13244|13231|13246|13235|13246|13235|13244|13231|88
1653674100000|2022-05-27 17:55:00|13247|13236|13248|13236|13253|13242|13246|13235|176
1653674400000|2022-05-27 18:00:00|13246|13235|13245|13234|13248|13236|13244|13233|116
1653674700000|2022-05-27 18:05:00|13246|13235|13253|13242|13254|13243|13244|13233|286
1653675000000|2022-05-27 18:10:00|13254|13243|13254|13242|13254|13243|13251|13240|133
1653675300000|2022-05-27 18:15:00|13255|13243|13259|13247|13259|13247|13254|13243|152
1653675600000|2022-05-27 18:20:00|13258|13246|13257|13246|13259|13246|13255|13244|128
1653675900000|2022-05-27 18:25:00|13259|13248|13257|13245|13260|13248|13254|13243|234
1653676200000|2022-05-27 18:30:00|13256|13244|13256|13245|13257|13245|13254|13243|121
1653676500000|2022-05-27 18:35:00|13257|13247|13254|13243|13259|13248|13252|13240|249
1653676800000|2022-05-27 18:40:00|13253|13241|13252|13242|13255|13243|13249|13238|115
1653677100000|2022-05-27 18:45:00|13252.5|13242.5|13253|13243|13254.5|13244.5|13252|13242|94
1653677400000|2022-05-27 18:50:00|13253.5|13243.5|13253|13243|13255.5|13245.5|13251.5|13241.5|86
1653677700000|2022-05-27 18:55:00|13252.5|13242.5|13254|13244|13256|13246|13251.5|13241.5|172
1653678000000|2022-05-27 19:00:00|13253|13243|13260|13250|13261|13251|13251|13241|369
1653678300000|2022-05-27 19:05:00|13259|13249|13260|13250|13260|13250|13258|13248|54
1653678600000|2022-05-27 19:10:00|13258|13248|13256.5|13246.5|13258.5|13248.5|13256.5|13246.5|59
1653678900000|2022-05-27 19:15:00|13257|13247|13253|13243|13257|13247|13250.5|13240.5|97
1653679200000|2022-05-27 19:20:00|13253.5|13243.5|13255.5|13245.5|13255.5|13245.5|13252.5|13242.5|82
1653679500000|2022-05-27 19:25:00|13256|13246|13256|13246|13256.5|13246.5|13255.5|13245.5|21
1653679800000|2022-05-27 19:30:00|13256.5|13246.5|13259|13249|13260.5|13250.5|13256.5|13246.5|104
1653680100000|2022-05-27 19:35:00|13258.5|13248.5|13258|13248|13258.5|13248.5|13255|13245|186
1653680400000|2022-05-27 19:40:00|13257|13247|13263|13253|13263|13253|13255|13245|322
1653680700000|2022-05-27 19:45:00|13264.5|13254.5|13258.5|13248.5|13264.5|13254.5|13253.5|13243.5|203
1653681000000|2022-05-27 19:50:00|13261|13251|13268.5|13258.5|13268.5|13258.5|13259|13249|430
1653681300000|2022-05-27 19:55:00|13269|13259|13276.5|13266.5|13278|13268|13268.5|13258.5|663
1653681600000|2022-05-27 20:00:00|13277|13267|13275.5|13265.5|13277.5|13267.5|13274|13264|112
1653681900000|2022-05-27 20:05:00|13275|13265|13275|13265|13275.5|13265.5|13273.5|13263.5|63
1653682200000|2022-05-27 20:10:00|13274.5|13264.5|13269.5|13259.5|13275|13265|13269.5|13259.5|50
1653682500000|2022-05-27 20:15:00|13270|13260|13272|13262|13272|13262|13270|13260|22
1653682800000|2022-05-27 20:20:00|13270.5|13260.5|13272|13262|13272|13262|13270.5|13260.5|57
1653683100000|2022-05-27 20:25:00|13272.5|13262.5|13273|13263|13273|13263|13272.5|13262.5|10
1653683400000|2022-05-27 20:30:00|13272.5|13262.5|13273|13263|13273|13263|13272.5|13262.5|63
1653683700000|2022-05-27 20:35:00|13272.5|13262.5|13272.5|13262.5|13273|13263|13272.5|13262.5|17
1653684000000|2022-05-27 20:40:00|13273|13263|13273.5|13263.5|13274|13264|13273|13263|30
1653684300000|2022-05-27 20:45:00|13274|13264|13277|13267|13278|13268|13274|13264|313
1653684600000|2022-05-27 20:50:00|13277.5|13267.5|13285.5|13275.5|13286.5|13276.5|13277.5|13267.5|306
1653684900000|2022-05-27 20:55:00|13286|13276|13286|13276|13292.5|13282.5|13285|13275|381
1653861600000|2022-05-29 22:00:00|13281|13257|13269.9|13245.9|13281|13257|13269.9|13245.9|0
1653861900000|2022-05-29 22:05:00|13269.7|13245.7|13276.9|13252.9|13277.5|13253.5|13266.2|13242.2|0
1653862200000|2022-05-29 22:10:00|13276.6|13252.6|13271.9|13247.9|13276.9|13252.9|13270.9|13246.9|0
1653862500000|2022-05-29 22:15:00|13271.6|13247.6|13278.8|13254.8|13282.6|13258.6|13270|13246|0
1653862800000|2022-05-29 22:20:00|13279.4|13255.4|13276.4|13252.4|13281.4|13257.4|13271.6|13247.6|0
1653863100000|2022-05-29 22:25:00|13276.9|13252.9|13295.3|13271.3|13295.5|13271.5|13276.9|13252.9|0
1653863400000|2022-05-29 22:30:00|13294.7|13270.7|13297.9|13273.9|13301|13277|13294.4|13270.4|0
1653863700000|2022-05-29 22:35:00|13297.6|13273.6|13299.4|13275.4|13300|13276|13294.7|13270.7|0
1653864000000|2022-05-29 22:40:00|13299.6|13275.6|13315.7|13291.7|13316|13292|13299.6|13275.6|0
1653864300000|2022-05-29 22:45:00|13314.9|13290.9|13314.9|13290.9|13318.1|13294.1|13311.8|13287.8|0
1653864600000|2022-05-29 22:50:00|13314.6|13290.6|13318.9|13294.9|13322.7|13298.7|13314.6|13290.6|0
1653864900000|2022-05-29 22:55:00|13318.6|13294.6|13320.5|13296.5|13320.5|13296.5|13315.2|13291.2|0
1653865200000|2022-05-29 23:00:00|13320.8|13296.8|13320.5|13296.5|13322.1|13298.1|13317.7|13293.7|0
1653865500000|2022-05-29 23:05:00|13320.8|13296.8|13342.2|13318.2|13343.2|13319.2|13320.8|13296.8|0
1653865800000|2022-05-29 23:10:00|13341.9|13317.9|13351.7|13327.7|13351.7|13327.7|13341.9|13317.9|0
1653866100000|2022-05-29 23:15:00|13351.4|13327.4|13350.6|13326.6|13354.4|13330.4|13349.4|13325.4|0
1653866400000|2022-05-29 23:20:00|13351.2|13327.2|13350.8|13326.8|13353.4|13329.4|13349|13325|0
1653866700000|2022-05-29 23:25:00|13351.1|13327.1|13356.2|13332.2|13359.1|13335.1|13349.2|13325.2|0
1653867000000|2022-05-29 23:30:00|13356.5|13332.5|13363.7|13339.7|13364|13340|13356.5|13332.5|0
1653867300000|2022-05-29 23:35:00|13363.4|13339.4|13365.9|13341.9|13367.1|13343.1|13361.4|13337.4|0
1653867600000|2022-05-29 23:40:00|13367|13343|13368.5|13344.5|13370.3|13346.3|13365.9|13341.9|0
1653867900000|2022-05-29 23:45:00|13369.1|13345.1|13362|13338|13369.2|13345.2|13361.4|13337.4|0
1653868200000|2022-05-29 23:50:00|13361.7|13337.7|13360.3|13336.3|13362.6|13338.6|13358.5|13334.5|0
1653868500000|2022-05-29 23:55:00|13359.7|13335.7|13355.1|13331.1|13361.4|13337.4|13353.8|13329.8|0
1653868800000|2022-05-30 00:00:00|13354.5|13330.5|13340.6|13316.6|13356.4|13332.4|13338.7|13314.7|0
1653869100000|2022-05-30 00:05:00|13341.1|13317.1|13337.3|13313.3|13344.3|13320.3|13334.3|13310.3|0
1653869400000|2022-05-30 00:10:00|13336.7|13312.7|13345.5|13321.5|13345.9|13321.9|13336.4|13312.4|0
1653869700000|2022-05-30 00:15:00|13345.3|13321.3|13341.4|13317.4|13347.1|13323.1|13338.9|13314.9|0
1653870000000|2022-05-30 00:20:00|13341.3|13317.3|13348|13324|13348|13324|13340.9|13316.9|0
1653870300000|2022-05-30 00:25:00|13347.5|13323.5|13348.3|13324.3|13351.3|13327.3|13345.4|13321.4|0
1653870600000|2022-05-30 00:30:00|13347.7|13323.7|13339.6|13315.6|13349.5|13325.5|13339.6|13315.6|0
1653870900000|2022-05-30 00:35:00|13339.9|13315.9|13341.7|13317.7|13347.3|13323.3|13336.8|13312.8|0
1653871200000|2022-05-30 00:40:00|13341.4|13317.4|13347.9|13323.9|13348.9|13324.9|13341.1|13317.1|0
1653871500000|2022-05-30 00:45:00|13348.2|13324.2|13351.3|13327.3|13356.7|13332.7|13347.6|13323.6|0
1653871800000|2022-05-30 00:50:00|13351.6|13327.6|13345.2|13321.2|13354.4|13330.4|13345.2|13321.2|0
1653872100000|2022-05-30 00:55:00|13345.8|13321.8|13321.8|13297.8|13345.8|13321.8|13320.7|13296.7|0
1653872400000|2022-05-30 01:00:00|13314.5|13304.5|13351|13341|13357.5|13347.5|13312|13302|5439
1653872700000|2022-05-30 01:05:00|13350.5|13340.5|13373|13363|13374.5|13364.5|13323|13313|4350
1653873000000|2022-05-30 01:10:00|13372.5|13362.5|13362|13352|13372.5|13362.5|13347|13337|2853
1653873300000|2022-05-30 01:15:00|13361.5|13351.5|13360.5|13350.5|13367.5|13357.5|13337.5|13327.5|2733
1653873600000|2022-05-30 01:20:00|13360|13350|13351|13341|13364.5|13354.5|13345|13335|3841
1653873900000|2022-05-30 01:25:00|13349.5|13339.5|13329|13319|13362.5|13352.5|13328|13318|4992
1653874200000|2022-05-30 01:30:00|13328.5|13318.5|13310|13300|13340|13330|13295|13285|18834
1653874500000|2022-05-30 01:35:00|13311|13301|13336.5|13326.5|13347|13337|13311|13301|14380
1653874800000|2022-05-30 01:40:00|13334.5|13324.5|13347|13337|13358|13348|13328.5|13318.5|9035
1653875100000|2022-05-30 01:45:00|13346|13336|13321|13311|13356|13346|13315|13305|7166
1653875400000|2022-05-30 01:50:00|13320|13310|13323|13313|13337|13327|13316|13306|6221
1653875700000|2022-05-30 01:55:00|13324|13314|13312|13302|13332|13322|13291|13281|6405
1653876000000|2022-05-30 02:00:00|13311|13301|13322|13312|13334|13324|13305|13295|4216
1653876300000|2022-05-30 02:05:00|13323|13313|13345|13335|13355.7|13345.7|13323|13313|5129
1653876600000|2022-05-30 02:10:00|13346|13336|13348|13338|13351|13341|13320|13310|3773
1653876900000|2022-05-30 02:15:00|13350|13340|13406|13396|13410|13400|13350|13340|7637
1653877200000|2022-05-30 02:20:00|13407|13397|13409|13399|13426|13416|13398|13388|6319
1653877500000|2022-05-30 02:25:00|13410|13400|13394|13384|13420|13410|13393|13383|3580
1653877800000|2022-05-30 02:30:00|13393|13383|13389|13379|13404|13394|13383|13373|2734
1653878100000|2022-05-30 02:35:00|13391|13381|13392|13382|13398|13388|13384|13374|4944
1653878400000|2022-05-30 02:40:00|13390|13380|13405|13395|13406|13396|13376|13366|2205
1653878700000|2022-05-30 02:45:00|13404|13394|13389|13379|13418|13408|13389|13379|2841
1653879000000|2022-05-30 02:50:00|13391|13381|13405|13395|13416|13406|13390|13380|2782
1653879300000|2022-05-30 02:55:00|13406|13396|13409|13399|13420|13410|13391|13381|4528
1653879600000|2022-05-30 03:00:00|13408|13398|13408|13398|13425|13415|13401|13391|3470
1653879900000|2022-05-30 03:05:00|13409|13399|13373|13363|13409|13399|13372|13362|2952
1653880200000|2022-05-30 03:10:00|13372|13362|13369|13359|13372|13362|13343|13333|5534
1653880500000|2022-05-30 03:15:00|13368|13358|13363|13353|13376|13366|13359|13349|3392
1653880800000|2022-05-30 03:20:00|13364|13354|13351|13341|13366|13356|13346|13336|3480
1653881100000|2022-05-30 03:25:00|13352|13342|13312|13302|13352|13342|13303|13293|3824
1653881400000|2022-05-30 03:30:00|13314|13304|13321|13311|13325|13315|13313|13303|683
1653881700000|2022-05-30 03:35:00|13322|13312|13335|13325|13339|13329|13321|13311|478
1653882000000|2022-05-30 03:40:00|13336|13326|13343|13333|13344|13334|13335|13325|416
1653882300000|2022-05-30 03:45:00|13342|13332|13338|13328|13343|13333|13336|13326|243
1653882600000|2022-05-30 03:50:00|13339|13329|13344|13334|13348|13338|13339|13329|398
1653882900000|2022-05-30 03:55:00|13345|13335|13341|13331|13346|13336|13335|13325|676
1653883200000|2022-05-30 04:00:00|13340|13330|13340|13330|13342|13332|13338|13328|165
1653883500000|2022-05-30 04:05:00|13341|13331|13341|13331|13342|13332|13339|13329|216
1653883800000|2022-05-30 04:10:00|13343|13333|13342|13332|13343|13333|13340|13330|52
1653884100000|2022-05-30 04:15:00|13343|13333|13340|13330|13343|13333|13338|13328|134
1653884400000|2022-05-30 04:20:00|13341|13331|13341|13331|13343|13333|13341|13331|132
1653884700000|2022-05-30 04:25:00|13342|13332|13341|13331|13343|13333|13340|13330|192
1653885000000|2022-05-30 04:30:00|13342|13332|13350|13340|13350|13340|13342|13332|536
1653885300000|2022-05-30 04:35:00|13349|13339|13347|13337|13353|13343|13347|13337|535
1653885600000|2022-05-30 04:40:00|13349|13339|13346|13336|13349|13339|13343|13333|399
1653885900000|2022-05-30 04:45:00|13347|13337|13349|13339|13349|13339|13344|13334|91
1653886200000|2022-05-30 04:50:00|13348|13338|13344|13334|13348|13338|13344|13334|187
1653886500000|2022-05-30 04:55:00|13346|13336|13349|13339|13349|13339|13345|13335|645
1653886800000|2022-05-30 05:00:00|13348|13338|13361|13351|13363|13353|13331|13321|7531
1653887100000|2022-05-30 05:05:00|13360|13350|13356|13346|13369|13359|13345|13335|1836
1653887400000|2022-05-30 05:10:00|13354|13344|13361|13351|13374|13364|13348|13338|2117
1653887700000|2022-05-30 05:15:00|13362|13352|13373|13363|13375|13365|13361|13351|1515
1653888000000|2022-05-30 05:20:00|13374|13364|13346|13336|13376|13366|13346|13336|2248
1653888300000|2022-05-30 05:25:00|13345|13335|13340|13330|13361|13351|13336|13326|2088
1653888600000|2022-05-30 05:30:00|13341|13331|13360|13350|13360|13350|13336|13326|1985
1653888900000|2022-05-30 05:35:00|13359|13349|13365|13355|13365|13355|13352|13342|1009
1653889200000|2022-05-30 05:40:00|13364|13354|13351|13341|13364|13354|13345|13335|1263
1653889500000|2022-05-30 05:45:00|13352|13342|13341|13331|13355|13345|13341|13331|1502
1653889800000|2022-05-30 05:50:00|13342|13332|13306|13296|13348|13338|13303|13293|4176
1653890100000|2022-05-30 05:55:00|13305|13295|13318|13308|13322|13312|13302|13292|2394
1653890400000|2022-05-30 06:00:00|13320|13310|13323|13313|13323|13313|13302|13292|2768
1653890700000|2022-05-30 06:05:00|13322|13312|13338|13328|13339|13329|13315|13305|2460
1653891000000|2022-05-30 06:10:00|13337|13327|13353|13343|13353|13343|13332|13322|4600
1653891300000|2022-05-30 06:15:00|13352|13342|13362|13352|13363|13353|13345|13335|5913
1653891600000|2022-05-30 06:20:00|13363|13353|13347|13337|13364|13354|13345|13335|2243
1653891900000|2022-05-30 06:25:00|13348|13338|13355|13345|13358|13348|13337|13327|2440
1653892200000|2022-05-30 06:30:00|13356|13346|13346|13336|13359|13349|13343|13333|1779
1653892500000|2022-05-30 06:35:00|13347|13337|13360|13350|13360|13350|13347|13337|1943
1653892800000|2022-05-30 06:40:00|13359|13349|13355|13345|13360|13350|13349|13339|1652
1653893100000|2022-05-30 06:45:00|13354|13344|13354|13344|13355|13345|13341|13331|2196
1653893400000|2022-05-30 06:50:00|13352|13342|13349|13339|13353|13343|13340|13330|3068
1653893700000|2022-05-30 06:55:00|13348|13338|13348|13338|13352|13342|13346|13336|2989
1653894000000|2022-05-30 07:00:00|13349|13337|13357|13346|13366|13355|13348|13337|3278
1653894300000|2022-05-30 07:05:00|13358|13347|13366|13355|13368|13357|13354|13342|1661
1653894600000|2022-05-30 07:10:00|13367|13356|13355|13343|13368|13357|13355|13343|1591
1653894900000|2022-05-30 07:15:00|13356|13344|13359|13347|13363|13352|13352|13341|1404
1653895200000|2022-05-30 07:20:00|13360|13348|13358|13347|13363|13351|13357|13346|441
1653895500000|2022-05-30 07:25:00|13360|13349|13358|13347|13360|13349|13356|13345|457
1653895800000|2022-05-30 07:30:00|13359|13348|13359|13348|13363|13351|13358|13347|686
1653896100000|2022-05-30 07:35:00|13360|13349|13362|13351|13366|13354|13360|13349|317
1653896400000|2022-05-30 07:40:00|13361|13350|13368|13357|13369|13357|13360|13348|603
1653896700000|2022-05-30 07:45:00|13369|13358|13370|13358|13370|13359|13366|13355|804
1653897000000|2022-05-30 07:50:00|13369|13359|13372|13361|13373|13361|13369|13357|1008
1653897300000|2022-05-30 07:55:00|13373|13362|13367|13355|13373|13362|13367|13355|1042
1653897600000|2022-05-30 08:00:00|13368|13356|13370|13359|13373|13362|13366|13354|1087
1653897900000|2022-05-30 08:05:00|13369|13358|13370|13359|13373|13362|13365|13354|823
1653898200000|2022-05-30 08:10:00|13371|13360|13373|13361|13375|13363|13365|13353|1280
1653898500000|2022-05-30 08:15:00|13372|13360|13373|13361|13374|13362|13368|13356|1590
1653898800000|2022-05-30 08:20:00|13374|13362|13366|13355|13376|13364|13366|13354|1531
1653899100000|2022-05-30 08:25:00|13367|13356|13372|13360|13378|13367|13364|13352|2512
1653899400000|2022-05-30 08:30:00|13382.2|13358.2|13380.1|13356.1|13382.8|13358.8|13377.5|13353.5|3
1653899700000|2022-05-30 08:35:00|13380.3|13356.3|13376.5|13352.5|13381.5|13357.5|13375.3|13351.3|345
1653900000000|2022-05-30 08:40:00|13376.2|13352.2|13374.6|13350.6|13379.3|13355.3|13372.9|13348.9|0
1653900300000|2022-05-30 08:45:00|13374|13350|13372.4|13348.4|13374.9|13350.9|13371|13347|0
1653900600000|2022-05-30 08:50:00|13372.1|13348.1|13357.2|13333.2|13372.1|13348.1|13356.3|13332.3|0
1653900900000|2022-05-30 08:55:00|13357.4|13333.4|13356.2|13332.2|13358.3|13334.3|13356|13332|0
1653901200000|2022-05-30 09:00:00|13359.8|13335.8|13373|13361|13374|13363|13359.8|13335.8|468
1653901500000|2022-05-30 09:05:00|13374|13362|13372|13360|13377|13366|13371|13360|194
1653901800000|2022-05-30 09:10:00|13371|13361|13371|13360|13374|13362|13371|13360|67
1653902100000|2022-05-30 09:15:00|13372|13361|13372|13361|13377|13366|13369|13358|325
1653902400000|2022-05-30 09:20:00|13373|13362|13372|13361|13375|13364|13370|13359|212
1653902700000|2022-05-30 09:25:00|13373|13362|13388|13377|13388|13377|13373|13362|256
1653903000000|2022-05-30 09:30:00|13387|13376|13390|13379|13392|13381|13382|13371|375
1653903300000|2022-05-30 09:35:00|13391|13380|13388|13377|13392|13381|13384|13373|211
1653903600000|2022-05-30 09:40:00|13389|13375|13388|13377|13390|13379|13386|13374|203
1653903900000|2022-05-30 09:45:00|13389|13378|13389|13377|13391|13380|13388|13376|203
1653904200000|2022-05-30 09:50:00|13388|13378|13389|13378|13390|13379|13388|13377|31
1653904500000|2022-05-30 09:55:00|13390|13379|13387|13375|13390|13379|13387|13375|116
1653904800000|2022-05-30 10:00:00|13388|13377|13381|13370|13388|13377|13380|13369|137
1653905100000|2022-05-30 10:05:00|13383|13372|13379|13368|13383|13372|13378|13367|141
1653905400000|2022-05-30 10:10:00|13378|13367|13382|13370|13382|13370|13377|13366|89
1653905700000|2022-05-30 10:15:00|13381|13371|13378|13367|13382|13371|13377|13366|141
1653906000000|2022-05-30 10:20:00|13379|13366|13373|13362|13379|13366|13372|13361|261
1653906300000|2022-05-30 10:25:00|13372|13361|13368|13357|13372|13361|13366|13355|529
1653906600000|2022-05-30 10:30:00|13369|13358|13363|13352|13370|13359|13362|13351|275
1653906900000|2022-05-30 10:35:00|13364|13353|13370|13359|13370|13359|13364|13352|145
1653907200000|2022-05-30 10:40:00|13369|13357|13369|13358|13370|13359|13364|13353|430
1653907500000|2022-05-30 10:45:00|13370|13359|13377|13366|13377|13366|13370|13359|249
1653907800000|2022-05-30 10:50:00|13376|13365|13373|13362|13376|13365|13370|13359|190
1653908100000|2022-05-30 10:55:00|13372|13361|13378|13366|13378|13367|13372|13361|133
1653908400000|2022-05-30 11:00:00|13377|13367|13372|13361|13377|13367|13372|13361|68
1653908700000|2022-05-30 11:05:00|13371|13360|13373|13362|13374|13363|13371|13360|93
1653909000000|2022-05-30 11:10:00|13374|13361|13375|13364|13375|13364|13373|13361|104
1653909300000|2022-05-30 11:15:00|13374|13363|13373|13362|13377|13366|13373|13361|166
1653909600000|2022-05-30 11:20:00|13372|13361|13371|13360|13374|13363|13371|13360|84
1653909900000|2022-05-30 11:25:00|13372|13361|13374|13363|13376|13365|13370|13359|175
1653910200000|2022-05-30 11:30:00|13373|13362|13364|13353|13374|13363|13364|13353|147
1653910500000|2022-05-30 11:35:00|13363|13352|13363|13352|13365|13354|13362|13351|359
1653910800000|2022-05-30 11:40:00|13362|13351|13358|13347|13362|13351|13358|13347|198
1653911100000|2022-05-30 11:45:00|13360|13348|13361|13350|13362|13350|13358|13347|109
1653911400000|2022-05-30 11:50:00|13362|13351|13363|13352|13364|13353|13361|13350|64
1653911700000|2022-05-30 11:55:00|13362|13351|13366|13355|13367|13355|13362|13351|175
1653912000000|2022-05-30 12:00:00|13365|13354|13368|13357|13368|13357|13362|13351|151
1653912300000|2022-05-30 12:05:00|13369|13358|13370|13359|13371|13360|13368|13356|251
1653912600000|2022-05-30 12:10:00|13369|13358|13369|13358|13369|13358|13367|13356|58
1653912900000|2022-05-30 12:15:00|13368|13357|13370|13359|13370|13359|13364|13353|304
1653913200000|2022-05-30 12:20:00|13372|13360|13371|13360|13373|13362|13368|13356|257
1653913500000|2022-05-30 12:25:00|13370|13359|13370|13359|13373|13362|13368|13357|116
1653913800000|2022-05-30 12:30:00|13369|13358|13367|13356|13369|13358|13364|13353|75
1653914100000|2022-05-30 12:35:00|13366|13355|13364|13353|13367|13356|13364|13353|52
1653914400000|2022-05-30 12:40:00|13363|13352|13366|13355|13366|13355|13363|13351|78
1653914700000|2022-05-30 12:45:00|13365|13354|13365|13354|13368|13357|13365|13354|66
1653915000000|2022-05-30 12:50:00|13366|13355|13362|13351|13366|13355|13362|13351|53
1653915300000|2022-05-30 12:55:00|13361|13350|13363|13352|13365|13354|13361|13350|105
1653915600000|2022-05-30 13:00:00|13364|13353|13365|13354|13366|13355|13363|13351|19
1653915900000|2022-05-30 13:05:00|13364|13353|13363|13352|13365|13354|13363|13351|20
1653916200000|2022-05-30 13:10:00|13364|13353|13362|13351|13365|13354|13360|13349|82
1653916500000|2022-05-30 13:15:00|13361|13350|13355|13343|13361|13350|13355|13343|162
1653916800000|2022-05-30 13:20:00|13356|13344|13355|13344|13357|13346|13354|13343|162
1653917100000|2022-05-30 13:25:00|13354|13343|13354|13342|13355|13344|13352|13341|77
1653917400000|2022-05-30 13:30:00|13353|13343|13354|13343|13355|13344|13353|13342|134
1653917700000|2022-05-30 13:35:00|13355|13344|13355|13344|13355|13344|13353|13342|71
1653918000000|2022-05-30 13:40:00|13356|13343|13354|13343|13356|13345|13352|13341|96
1653918300000|2022-05-30 13:45:00|13353|13342|13358|13347|13358|13347|13353|13342|72
1653918600000|2022-05-30 13:50:00|13359|13348|13359|13348|13361|13350|13358|13347|103
1653918900000|2022-05-30 13:55:00|13360|13349|13361|13350|13361|13350|13359|13348|66
1653919200000|2022-05-30 14:00:00|13360|13349|13363|13352|13365|13354|13359|13348|160
1653919500000|2022-05-30 14:05:00|13364|13353|13363|13352|13364|13353|13362|13351|148
1653919800000|2022-05-30 14:10:00|13364|13353|13365|13354|13365|13354|13362|13350|221
1653920100000|2022-05-30 14:15:00|13364|13353|13366|13355|13367|13356|13364|13352|180
1653920400000|2022-05-30 14:20:00|13367|13354|13366|13355|13367|13356|13365|13354|49
1653920700000|2022-05-30 14:25:00|13367|13356|13364|13353|13367|13356|13364|13352|68
1653921000000|2022-05-30 14:30:00|13365|13354|13365|13354|13366|13355|13364|13353|124
1653921300000|2022-05-30 14:35:00|13364|13353|13365|13353|13367|13356|13363|13351|349
1653921600000|2022-05-30 14:40:00|13364|13354|13367|13356|13367|13356|13364|13353|47
1653921900000|2022-05-30 14:45:00|13366|13355|13368|13357|13369|13357|13366|13355|58
1653922200000|2022-05-30 14:50:00|13369|13358|13369|13358|13370|13359|13365|13354|169
1653922500000|2022-05-30 14:55:00|13370|13359|13367|13355|13371|13360|13366|13355|293
1653922800000|2022-05-30 15:00:00|13366|13354|13364|13353|13367|13356|13364|13353|107
1653923100000|2022-05-30 15:05:00|13365|13354|13362|13350|13365|13354|13361|13350|195
1653923400000|2022-05-30 15:10:00|13361|13351|13362|13351|13363|13352|13360|13349|124
1653923700000|2022-05-30 15:15:00|13363|13352|13362|13351|13364|13353|13361|13350|263
1653924000000|2022-05-30 15:20:00|13363|13352|13365|13354|13365|13354|13363|13351|36
1653924300000|2022-05-30 15:25:00|13366|13353|13367|13356|13368|13357|13365|13353|129
1653924600000|2022-05-30 15:30:00|13366|13355|13368|13357|13369|13358|13366|13355|150
1653924900000|2022-05-30 15:35:00|13369|13358|13366|13354|13369|13358|13366|13354|102
1653925200000|2022-05-30 15:40:00|13365|13355|13364|13353|13366|13355|13363|13352|75
1653925500000|2022-05-30 15:45:00|13365|13354|13362|13351|13366|13354|13362|13351|25
1653925800000|2022-05-30 15:50:00|13363|13350|13364|13353|13364|13353|13361|13350|17
1653926100000|2022-05-30 15:55:00|13363|13352|13362|13350|13364|13353|13361|13350|29
1653926400000|2022-05-30 16:00:00|13363|13351|13359|13347|13363|13352|13359|13347|37
1653926700000|2022-05-30 16:05:00|13360|13348|13362|13351|13363|13352|13359|13348|60
1653927000000|2022-05-30 16:10:00|13363|13350|13362|13351|13363|13352|13362|13350|22
1653927300000|2022-05-30 16:15:00|13363|13352|13361|13350|13363|13352|13361|13350|15
1653927600000|2022-05-30 16:20:00|13362|13351|13361|13349|13363|13351|13360|13348|28
1653927900000|2022-05-30 16:25:00|13360|13348|13363|13351|13364|13353|13359|13348|39
1653928200000|2022-05-30 16:30:00|13362|13352|13365|13353|13367|13355|13362|13351|47
1653928500000|2022-05-30 16:35:00|13364|13352|13367|13356|13367|13356|13364|13352|37
1653928800000|2022-05-30 16:40:00|13368|13355|13367|13356|13370|13359|13367|13355|118
1653929100000|2022-05-30 16:45:00|13366|13355|13355|13343|13366|13355|13355|13343|81
1653929400000|2022-05-30 16:50:00|13354|13344|13352|13340|13356|13345|13350|13339|161
1653929700000|2022-05-30 16:55:00|13353|13341|13355|13343|13355|13343|13349|13338|35
1653930000000|2022-05-30 17:00:00|13356|13345|13360|13349|13360|13349|13356|13345|140
1653930300000|2022-05-30 17:05:00|13359|13347|13356|13345|13359|13347|13356|13345|61
1653930600000|2022-05-30 17:10:00|13357|13344|13356|13345|13357|13345|13356|13344|18
1653930900000|2022-05-30 17:15:00|13355|13344|13355|13344|13355|13345|13355|13344|23
1653931200000|2022-05-30 17:20:00|13357|13343|13355|13344|13357|13344|13355|13343|24
1653931500000|2022-05-30 17:25:00|||||||||14
1653931800000|2022-05-30 17:30:00|13354|13343|13354|13343|13354|13344|13354|13343|41
1653932100000|2022-05-30 17:35:00||13342||13343||13343||13342|18
1653932400000|2022-05-30 17:40:00|13353|13342|13352|13341|13353|13342|13352|13341|28
1653932700000|2022-05-30 17:45:00|13353|13340|13352|13340|13353|13342|13351|13340|37
1653933000000|2022-05-30 17:50:00|13353|13342|13356|13344|13357|13345|13353|13342|20
1653933300000|2022-05-30 17:55:00||13345||13345||13345||13345|1
1653933600000|2022-05-30 18:00:00|13357|13346|13360|13347|13360|13347|13357|13346|6
1653933900000|2022-05-30 18:05:00|13361|13348|13361|13349|13361|13349|13361|13348|7
1653934200000|2022-05-30 18:10:00|13362|13350|13371|13358|13372|13358|13362|13350|526
1653934500000|2022-05-30 18:15:00|13370|13357|13370|13357|13370|13357|13370|13357|10
1653934800000|2022-05-30 18:20:00|13369|13358|13364|13353|13369|13358|13364|13353|51
1653935100000|2022-05-30 18:25:00|13365||13365||13365||13365||21
1653935400000|2022-05-30 18:30:00|13364|13351|13355|13344|13364|13351|13355|13344|62
1653935700000|2022-05-30 18:35:00|13356|13343|13357|13345|13357|13345|13356|13343|29
1653936000000|2022-05-30 18:40:00|13356|13346|13356|13346|13356|13346|13356|13346|0
1653936300000|2022-05-30 18:45:00|13355.5|13345.5|13354.5|13344.5|13355.5|13345.5|13354.5|13344.5|8
1653936600000|2022-05-30 18:50:00|13356|13346|13358|13348|13359.5|13349.5|13355|13345|54
1653936900000|2022-05-30 18:55:00|13358.5|13348.5|13351.5|13341.5|13358.5|13348.5|13351.5|13341.5|47
1653937200000|2022-05-30 19:00:00|13352|13342|13351.5|13341.5|13352|13342|13351.5|13341.5|9
1653937500000|2022-05-30 19:05:00|13352|13342|13352.5|13342.5|13352.5|13342.5|13351.5|13341.5|5
1653938100000|2022-05-30 19:15:00|13353.5|13343.5|13354.5|13344.5|13354.5|13344.5|13353.5|13343.5|7
1653939300000|2022-05-30 19:35:00|13355|13345|13356.5|13346.5|13356.5|13346.5|13355|13345|9
1653939600000|2022-05-30 19:40:00|13357|13347|13354.5|13344.5|13359.5|13349.5|13354.5|13344.5|40
1653939900000|2022-05-30 19:45:00|||||||||2
1653940200000|2022-05-30 19:50:00|13355|13345|13356.5|13346.5|13357|13347|13354.5|13344.5|6
1653940500000|2022-05-30 19:55:00|13357|13347|13359.5|13349.5|13360|13350|13357|13347|11
1653940800000|2022-05-30 20:00:00|13360|13350|13360|13350|13361|13351|13359|13349|19
1653941100000|2022-05-30 20:05:00|13359.5|13349.5|13359.5|13349.5|13359.5|13349.5|13359.5|13349.5|0
1653941400000|2022-05-30 20:10:00|13358.5|13348.5|13359|13349|13359|13349|13358.5|13348.5|6
1653941700000|2022-05-30 20:15:00|||||||||2
1653942000000|2022-05-30 20:20:00|||||||||1
1653942300000|2022-05-30 20:25:00|13359.5|13349.5|13359.5|13349.5|13359.5|13349.5|13359.5|13349.5|2
1653942600000|2022-05-30 20:30:00|13359|13349|13359|13349|13359|13349|13359|13349|6
1653943500000|2022-05-30 20:45:00|13358.5|13348.5|13359.5|13349.5|13361.5|13351.5|13358.5|13348.5|33
1653943800000|2022-05-30 20:50:00|13359|13349|13359|13349|13359|13349|13359|13349|3
1653944100000|2022-05-30 20:55:00|||||||||2
1653944400000|2022-05-30 21:00:00|13359.5|13349.5|13359|13349|13359.5|13349.5|13359|13349|2
1653944700000|2022-05-30 21:05:00|13358.5|13348.5|13358|13348|13361|13351|13355.5|13345.5|23
1653945300000|2022-05-30 21:15:00|13365|13341|13365|13341|13365|13341|13365|13341|0
1653948000000|2022-05-30 22:00:00|13358.6|13334.6|13354.3|13330.3|13363.7|13339.7|13353.3|13329.3|0
1653948300000|2022-05-30 22:05:00|13354|13330|13347.7|13323.7|13354|13330|13343.3|13319.3|0
1653948600000|2022-05-30 22:10:00|13347.4|13323.4|13342.5|13318.5|13347.7|13323.7|13338.2|13314.2|0
1653948900000|2022-05-30 22:15:00|13342.2|13318.2|13342.5|13318.5|13347.2|13323.2|13342.2|13318.2|0
1653949200000|2022-05-30 22:20:00|13342.2|13318.2|13340.8|13316.8|13344.3|13320.3|13340.2|13316.2|0
1653949500000|2022-05-30 22:25:00|13340.2|13316.2|13328.3|13304.3|13340.2|13316.2|13326.7|13302.7|0
1653949800000|2022-05-30 22:30:00|13328|13304|13325.8|13301.8|13331|13307|13322|13298|0
1653950100000|2022-05-30 22:35:00|13326.4|13302.4|13332.3|13308.3|13333.6|13309.6|13325.2|13301.2|0
1653950400000|2022-05-30 22:40:00|13331.7|13307.7|13330.7|13306.7|13334.8|13310.8|13330.4|13306.4|0
1653950700000|2022-05-30 22:45:00|13330.5|13306.5|13330|13306|13331.1|13307.1|13328.1|13304.1|0
1653951000000|2022-05-30 22:50:00|13329.4|13305.4|13330.6|13306.6|13330.6|13306.6|13327.5|13303.5|0
1653951300000|2022-05-30 22:55:00|13331.2|13307.2|13336.3|13312.3|13338.8|13314.8|13330.6|13306.6|0
1653951600000|2022-05-30 23:00:00|13336|13312|13349.6|13325.6|13349.6|13325.6|13336|13312|0
1653951900000|2022-05-30 23:05:00|13350.1|13326.1|13347.3|13323.3|13351.5|13327.5|13346.4|13322.4|0
1653952200000|2022-05-30 23:10:00|13347.6|13323.6|13348.9|13324.9|13349.6|13325.6|13346.4|13322.4|0
1653952500000|2022-05-30 23:15:00|13349.2|13325.2|13348.3|13324.3|13349.6|13325.6|13347.3|13323.3|0
1653952800000|2022-05-30 23:20:00|13347.7|13323.7|13348.3|13324.3|13354|13330|13347.7|13323.7|0
1653953100000|2022-05-30 23:25:00|13348.9|13324.9|13348.3|13324.3|13350.2|13326.2|13345.8|13321.8|0
1653953400000|2022-05-30 23:30:00|13348.6|13324.6|13345.8|13321.8|13351.1|13327.1|13345.2|13321.2|0
1653953700000|2022-05-30 23:35:00|13346.4|13322.4|13336.9|13312.9|13347|13323|13335|13311|0
1653954000000|2022-05-30 23:40:00|13337.5|13313.5|13342.6|13318.6|13344.5|13320.5|13336.9|13312.9|0
1653954300000|2022-05-30 23:45:00|13343.2|13319.2|13344.2|13320.2|13346.4|13322.4|13339.8|13315.8|0
1653954600000|2022-05-30 23:50:00|13344.5|13320.5|13347.7|13323.7|13348.9|13324.9|13343.2|13319.2|0
1653954900000|2022-05-30 23:55:00|13348|13324|13364.1|13340.1|13369.8|13345.8|13347.7|13323.7|0
1653955200000|2022-05-31 00:00:00|13364.7|13340.7|13364.8|13340.8|13368|13344|13359.2|13335.2|0
1653955500000|2022-05-31 00:05:00|13364.2|13340.2|13371.3|13347.3|13371.3|13347.3|13363.6|13339.6|0
1653955800000|2022-05-31 00:10:00|13371|13347|13365.3|13341.3|13371.9|13347.9|13365|13341|0
1653956100000|2022-05-31 00:15:00|13365.6|13341.6|13359.2|13335.2|13368|13344|13358.5|13334.5|0
1653956400000|2022-05-31 00:20:00|13359.3|13335.3|13352.9|13328.9|13360.5|13336.5|13350|13326|0
1653956700000|2022-05-31 00:25:00|13352.3|13328.3|13345.7|13321.7|13353.7|13329.7|13343.7|13319.7|0
1653957000000|2022-05-31 00:30:00|13345.4|13321.4|13326.9|13302.9|13346.8|13322.8|13325|13301|0
1653957300000|2022-05-31 00:35:00|13326.6|13302.6|13326.2|13302.2|13330.1|13306.1|13324.4|13300.4|0
1653957600000|2022-05-31 00:40:00|13326.1|13302.1|13328.4|13304.4|13331.2|13307.2|13325|13301|0
1653957900000|2022-05-31 00:45:00|13328.1|13304.1|13317|13293|13330.3|13306.3|13317|13293|0
1653958200000|2022-05-31 00:50:00|13317.3|13293.3|13334.2|13310.2|13336.2|13312.2|13312.5|13288.5|0
1653958500000|2022-05-31 00:55:00|13334.4|13310.4|13345.6|13321.6|13346.2|13322.2|13327.3|13303.3|0
1653958800000|2022-05-31 01:00:00|13345.3|13321.3|13328|13318|13345.3|13334|13310.5|13300.5|3199
1653959100000|2022-05-31 01:05:00|13328.5|13318.5|13348.5|13338.5|13349|13339|13323|13313|1375
1653959400000|2022-05-31 01:10:00|13349|13339|13368|13358|13373.5|13363.5|13347.5|13337.5|1574
1653959700000|2022-05-31 01:15:00|13366.5|13356.5|13385|13375|13393|13383|13355.5|13345.5|1698
1653960000000|2022-05-31 01:20:00|13384.5|13374.5|13365.5|13355.5|13393|13383|13365.5|13355.5|1325
1653960300000|2022-05-31 01:25:00|13365|13355|13360.5|13350.5|13381|13371|13359|13349|1577
1653960600000|2022-05-31 01:30:00|13362|13352|13380.5|13370.5|13405.5|13395.5|13302|13292|22088
1653960900000|2022-05-31 01:35:00|13379.5|13369.5|13422.5|13412.5|13422.5|13412.5|13344.5|13334.5|13251
1653961200000|2022-05-31 01:40:00|13422|13412|13483|13473|13494.5|13484.5|13422|13412|17096
1653961500000|2022-05-31 01:45:00|13484|13474|13459|13449|13518|13508|13455|13445|16013
1653961800000|2022-05-31 01:50:00|13460|13450|13424|13414|13460|13450|13420|13410|7602
1653962100000|2022-05-31 01:55:00|13427|13417|13416.5|13406.5|13430|13420|13403|13393|4563
1653962400000|2022-05-31 02:00:00|13417.5|13407.5|13418.5|13408.5|13424.5|13414.5|13400.5|13390.5|3997
1653962700000|2022-05-31 02:05:00|13419.5|13409.5|13406.5|13396.5|13420.5|13410.5|13386.5|13376.5|4291
1653963000000|2022-05-31 02:10:00|13403.5|13393.5|13444.5|13434.5|13447.5|13437.5|13401.5|13391.5|3854
1653963300000|2022-05-31 02:15:00|13443.5|13433.5|13452.5|13442.5|13458.5|13448.5|13435.5|13425.5|3255
1653963600000|2022-05-31 02:20:00|13453.5|13443.5|13450.5|13440.5|13470.5|13460.5|13443.5|13433.5|3671
1653963900000|2022-05-31 02:25:00|13452.5|13442.5|13440.5|13430.5|13454.5|13444.5|13423.5|13413.5|1672
1653964200000|2022-05-31 02:30:00|13438.5|13428.5|13438.5|13428.5|13462.5|13452.5|13438.5|13428.5|2553
1653964500000|2022-05-31 02:35:00|13437.5|13427.5|13460.5|13450.5|13460.5|13450.5|13428.5|13418.5|1774
1653964800000|2022-05-31 02:40:00|13459.5|13449.5|13473.5|13463.5|13474.5|13464.5|13449.5|13439.5|2476
1653965100000|2022-05-31 02:45:00|13474.5|13464.5|13450.5|13440.5|13478.5|13468.5|13446.5|13436.5|2691
1653965400000|2022-05-31 02:50:00|13449.5|13439.5|13453.5|13443.5|13469.5|13459.5|13445.5|13435.5|2232
1653965700000|2022-05-31 02:55:00|13454.5|13444.5|13534.5|13524.5|13538.5|13528.5|13446.5|13436.5|10236
1653966000000|2022-05-31 03:00:00|13537.5|13527.5|13508.5|13498.5|13550.5|13540.5|13499.5|13489.5|9592
1653966300000|2022-05-31 03:05:00|13507.5|13497.5|13526.5|13516.5|13533.5|13523.5|13503.5|13493.5|5505
1653966600000|2022-05-31 03:10:00|13525.5|13515.5|13510.5|13500.5|13530.5|13520.5|13494.5|13484.5|3566
1653966900000|2022-05-31 03:15:00|13512.5|13502.5|13541.5|13531.5|13547.5|13537.5|13510.5|13500.5|3943
1653967200000|2022-05-31 03:20:00|13540.5|13530.5|13533.5|13523.5|13554.5|13544.5|13523.5|13513.5|4793
1653967500000|2022-05-31 03:25:00|13532.5|13522.5|13544.5|13534.5|13548.5|13538.5|13515.5|13505.5|3545
1653967800000|2022-05-31 03:30:00|13545.5|13535.5|13548.5|13538.5|13559.5|13549.5|13543.5|13533.5|1313
1653968100000|2022-05-31 03:35:00|13547.5|13537.5|13561.5|13551.5|13568.5|13558.5|13546.5|13536.5|1408
1653968400000|2022-05-31 03:40:00|13560.5|13550.5|13559.5|13549.5|13563.5|13553.5|13557.5|13547.5|957
1653968700000|2022-05-31 03:45:00|13558.5|13548.5|13557.5|13547.5|13559.5|13549.5|13555.5|13545.5|1180
1653969000000|2022-05-31 03:50:00|13556.5|13546.5|13562.5|13552.5|13562.5|13552.5|13556.5|13546.5|942
1653969300000|2022-05-31 03:55:00|13561.5|13551.5|13560.5|13550.5|13565.5|13555.5|13559.5|13549.5|890
1653969600000|2022-05-31 04:00:00|13559.5|13549.5|13560.5|13550.5|13562.5|13552.5|13558.5|13548.5|295
1653969900000|2022-05-31 04:05:00|13561.5|13551.5|13557.5|13547.5|13564.5|13554.5|13557.5|13547.5|571
1653970200000|2022-05-31 04:10:00|13558.5|13548.5|13554.5|13544.5|13558.5|13548.5|13553.5|13543.5|402
1653970500000|2022-05-31 04:15:00|13553.5|13543.5|13554.5|13544.5|13554.5|13544.5|13552.5|13542.5|207
1653970800000|2022-05-31 04:20:00|13555.5|13545.5|13554.5|13544.5|13556.5|13546.5|13551.5|13541.5|209
1653971100000|2022-05-31 04:25:00|13553.5|13543.5|13553.5|13543.5|13554.5|13544.5|13550.5|13540.5|274
1653971400000|2022-05-31 04:30:00|13552.5|13542.5|13557.5|13547.5|13557.5|13547.5|13552.5|13542.5|165
1653971700000|2022-05-31 04:35:00|13558.5|13548.5|13553.5|13543.5|13558.5|13548.5|13552.5|13542.5|149
1653972000000|2022-05-31 04:40:00|13555.5|13545.5|13553.5|13543.5|13555.5|13545.5|13552.5|13542.5|214
1653972300000|2022-05-31 04:45:00|13554.5|13544.5|13553.5|13543.5|13554.5|13544.5|13551.5|13541.5|262
1653972600000|2022-05-31 04:50:00|13552.5|13542.5|13556.5|13546.5|13557.5|13547.5|13551.5|13541.5|178
1653972900000|2022-05-31 04:55:00|13555.5|13545.5|13557.5|13547.5|13558.5|13548.5|13551.5|13541.5|331
1653973200000|2022-05-31 05:00:00|13556.5|13546.5|13581.5|13571.5|13592.5|13582.5|13556.5|13546.5|10991
1653973500000|2022-05-31 05:05:00|13580.5|13570.5|13591.5|13581.5|13593.5|13583.5|13564.5|13554.5|5172
1653973800000|2022-05-31 05:10:00|13590.5|13580.5|13568.5|13558.5|13593.5|13583.5|13566.5|13556.5|4998
1653974100000|2022-05-31 05:15:00|13569.5|13559.5|13587.5|13577.5|13587.5|13577.5|13560.5|13550.5|3850
1653974400000|2022-05-31 05:20:00|13586.5|13576.5|13598.5|13588.5|13600.5|13590.5|13575.5|13565.5|3578
1653974700000|2022-05-31 05:25:00|13597.5|13587.5|13605.5|13595.5|13608.5|13598.5|13586.5|13576.5|5102
1653975000000|2022-05-31 05:30:00|13604.5|13594.5|13575.5|13565.5|13610.5|13600.5|13575.5|13565.5|4176
1653975300000|2022-05-31 05:35:00|13574.5|13564.5|13577.5|13567.5|13588.5|13578.5|13572.5|13562.5|2409
1653975600000|2022-05-31 05:40:00|13578.5|13568.5|13555.5|13545.5|13579.5|13569.5|13546.5|13536.5|3219
1653975900000|2022-05-31 05:45:00|13554.5|13544.5|13560.5|13550.5|13573.5|13563.5|13549.5|13539.5|3240
1653976200000|2022-05-31 05:50:00|13561.5|13551.5|13559.5|13549.5|13581.5|13571.5|13555.5|13545.5|2493
1653976500000|2022-05-31 05:55:00|13560.5|13550.5|13558.5|13548.5|13570.5|13560.5|13550.5|13540.5|2027
1653976800000|2022-05-31 06:00:00|13557.5|13547.5|13566.5|13556.5|13568.5|13558.5|13553.5|13543.5|2261
1653977100000|2022-05-31 06:05:00|13565.5|13555.5|13571.5|13561.5|13571.5|13561.5|13556.5|13546.5|2732
1653977400000|2022-05-31 06:10:00|13570.5|13560.5|13577.5|13567.5|13581.5|13571.5|13561.5|13551.5|2455
1653977700000|2022-05-31 06:15:00|13578.5|13568.5|13563.5|13553.5|13579.5|13569.5|13557.5|13547.5|2605
1653978000000|2022-05-31 06:20:00|13564.5|13554.5|13587.5|13577.5|13588.5|13578.5|13561.5|13551.5|2195
1653978300000|2022-05-31 06:25:00|13584.5|13574.5|13597.5|13587.5|13600.5|13590.5|13581.5|13571.5|2742
1653978600000|2022-05-31 06:30:00|13596.5|13586.5|13590.5|13580.5|13604.5|13594.5|13589.5|13579.5|2879
1653978900000|2022-05-31 06:35:00|13591.5|13581.5|13597.5|13587.5|13607.5|13597.5|13589.5|13579.5|3303
1653979200000|2022-05-31 06:40:00|13599.5|13589.5|13615.5|13605.5|13622.5|13612.5|13599.5|13589.5|5536
1653979500000|2022-05-31 06:45:00|13613.5|13603.5|13589.5|13579.5|13615.5|13605.5|13586.5|13576.5|7113
1653979800000|2022-05-31 06:50:00|13587.5|13577.5|13591.5|13581.5|13594.5|13584.5|13582.5|13572.5|6821
1653980100000|2022-05-31 06:55:00|13590.5|13580.5|13583.5|13573.5|13597.5|13587.5|13581.5|13571.5|13207
1653980400000|2022-05-31 07:00:00|13584.5|13572.5|13561.5|13549.5|13587.5|13576.5|13555.5|13543.5|7886
1653980700000|2022-05-31 07:05:00|13560.5|13548.5|13546.5|13534.5|13560.5|13549.5|13536.5|13525.5|4731
1653981000000|2022-05-31 07:10:00|13545.5|13535.5|13550.5|13538.5|13559.5|13548.5|13537.5|13526.5|2636
1653981300000|2022-05-31 07:15:00|13551.5|13539.5|13542.5|13530.5|13552.5|13540.5|13534.5|13522.5|1787
1653981600000|2022-05-31 07:20:00|13541.5|13531.5|13548.5|13536.5|13548.5|13536.5|13536.5|13524.5|1722
1653981900000|2022-05-31 07:25:00|13547.5|13535.5|13535.5|13524.5|13548.5|13536.5|13535.5|13524.5|1169
1653982200000|2022-05-31 07:30:00|13536.5|13525.5|13545.5|13534.5|13550.5|13539.5|13534.5|13522.5|898
1653982500000|2022-05-31 07:35:00|13547.5|13535.5|13530.5|13518.5|13547.5|13535.5|13527.5|13515.5|1875
1653982800000|2022-05-31 07:40:00|13529.5|13517.5|13529.5|13517.5|13535.5|13524.5|13527.5|13515.5|756
1653983100000|2022-05-31 07:45:00|13530.5|13518.5|13536.5|13525.5|13538.5|13527.5|13529.5|13517.5|973
1653983400000|2022-05-31 07:50:00|13535.5|13524.5|13533.5|13521.5|13541.5|13530.5|13530.5|13518.5|1359
1653983700000|2022-05-31 07:55:00|13532.5|13520.5|13531.5|13519.5|13536.5|13525.5|13530.5|13518.5|1340
1653984000000|2022-05-31 08:00:00|13526.2|13514.2|13565.2|13553.2|13565.2|13554.2|13525.2|13513.2|1553
1653984300000|2022-05-31 08:05:00|13564.2|13551.2|13580.2|13569.2|13584.2|13573.2|13558.2|13546.2|2969
1653984600000|2022-05-31 08:10:00|13578.2|13567.2|13581.2|13570.2|13586.2|13575.2|13571.2|13560.2|2225
1653984900000|2022-05-31 08:15:00|13580.2|13569.2|13594.2|13582.2|13600.2|13589.2|13579.2|13567.2|3003
1653985200000|2022-05-31 08:20:00|13593.2|13583.2|13606.2|13595.2|13608.2|13597.2|13593.2|13582.2|2462
1653985500000|2022-05-31 08:25:00|13607.2|13594.2|13600.2|13588.2|13607.2|13595.2|13586.2|13575.2|2573
1653985800000|2022-05-31 08:30:00|13607.8|13583.8|13607.3|13583.3|13611.1|13587.1|13603.8|13579.8|2
1653986100000|2022-05-31 08:35:00|13607|13583|13609.4|13585.4|13610.9|13586.9|13600.7|13576.7|726
1653986400000|2022-05-31 08:40:00|13610|13586|13614.3|13590.3|13621.4|13597.4|13610|13586|0
1653986700000|2022-05-31 08:45:00|13614|13590|13606.9|13582.9|13616.6|13592.6|13602.5|13578.5|0
1653987000000|2022-05-31 08:50:00|13606.6|13582.6|13605.7|13581.7|13609.5|13585.5|13603.6|13579.6|0
1653987300000|2022-05-31 08:55:00|13606.3|13582.3|13603.2|13579.2|13609.8|13585.8|13598.8|13574.8|0
1653987600000|2022-05-31 09:00:00|13601.2|13588.2|13567.2|13555.2|13602.2|13588.2|13565.2|13553.2|912
1653987900000|2022-05-31 09:05:00|13568.2|13556.2|13560.2|13549.2|13568.2|13557.2|13559.2|13547.2|501
1653988200000|2022-05-31 09:10:00|13559.2|13548.2|13556.2|13545.2|13561.2|13550.2|13555.2|13544.2|215
1653988500000|2022-05-31 09:15:00|13557.2|13544.2|13568.2|13557.2|13575.2|13563.2|13547.2|13536.2|537
1653988800000|2022-05-31 09:20:00|13569.2|13558.2|13568.2|13556.2|13580.2|13568.2|13568.2|13556.2|258
1653989100000|2022-05-31 09:25:00|13569.2|13557.2|13578.2|13566.2|13579.2|13568.2|13569.2|13557.2|198
1653989400000|2022-05-31 09:30:00|13579.2|13567.2|13574.2|13562.2|13581.2|13570.2|13573.2|13562.2|64
1653989700000|2022-05-31 09:35:00|13575.2|13563.2|13572.2|13560.2|13575.2|13564.2|13567.2|13556.2|161
1653990000000|2022-05-31 09:40:00|13571.2|13561.2|13571.2|13560.2|13574.2|13562.2|13563.2|13552.2|604
1653990300000|2022-05-31 09:45:00|13570.2|13559.2|13575.2|13564.2|13578.2|13567.2|13568.2|13557.2|391
1653990600000|2022-05-31 09:50:00|13574.2|13563.2|13576.2|13564.2|13578.2|13567.2|13572.2|13561.2|368
1653990900000|2022-05-31 09:55:00|13575.2|13565.2|13577.2|13566.2|13579.2|13568.2|13575.2|13564.2|245
1653991200000|2022-05-31 10:00:00|13578.2|13567.2|13568.2|13557.2|13578.2|13567.2|13567.2|13556.2|369
1653991500000|2022-05-31 10:05:00|13570.2|13558.2|13566.2|13555.2|13570.2|13559.2|13563.2|13552.2|369
1653991800000|2022-05-31 10:10:00|13567.2|13556.2|13573.2|13562.2|13573.2|13562.2|13566.2|13555.2|161
1653992100000|2022-05-31 10:15:00|13572.2|13561.2|13573.2|13562.2|13574.2|13563.2|13571.2|13560.2|49
1653992400000|2022-05-31 10:20:00|13572.2|13561.2|13573.2|13562.2|13573.2|13562.2|13569.2|13557.2|101
1653992700000|2022-05-31 10:25:00|13574.2|13563.2|13570.2|13559.2|13574.2|13563.2|13569.2|13558.2|63
1653993000000|2022-05-31 10:30:00|13569.2|13558.2|13572.2|13560.2|13573.2|13561.2|13569.2|13558.2|49
1653993300000|2022-05-31 10:35:00|13571.2|13561.2|13581.2|13570.2|13581.2|13570.2|13571.2|13561.2|181
1653993600000|2022-05-31 10:40:00|13580.2|13569.2|13585.2|13574.2|13585.2|13574.2|13579.2|13567.2|182
1653993900000|2022-05-31 10:45:00|13584.2|13573.2|13583.2|13571.2|13586.2|13575.2|13581.2|13569.2|88
1653994200000|2022-05-31 10:50:00|13582.2|13572.2|13579.2|13568.2|13584.2|13573.2|13578.2|13567.2|67
1653994500000|2022-05-31 10:55:00|13578.2|13567.2|13578.2|13566.2|13582.2|13570.2|13576.2|13565.2|139
1653994800000|2022-05-31 11:00:00|13577.2|13567.2|13580.2|13569.2|13582.2|13571.2|13577.2|13566.2|19
1653995100000|2022-05-31 11:05:00|13581.2|13568.2|13581.2|13569.2|13583.2|13572.2|13580.2|13568.2|86
1653995400000|2022-05-31 11:10:00|13579.2|13568.2|13571.2|13560.2|13580.2|13569.2|13571.2|13560.2|128
1653995700000|2022-05-31 11:15:00|13572.2|13561.2|13570.2|13559.2|13574.2|13562.2|13568.2|13557.2|177
1653996000000|2022-05-31 11:20:00|13571.2|13558.2|13571.2|13560.2|13574.2|13563.2|13570.2|13558.2|112
1653996300000|2022-05-31 11:25:00|13570.2|13559.2|13569.2|13558.2|13572.2|13561.2|13569.2|13558.2|29
1653996600000|2022-05-31 11:30:00|13568.2|13557.2|13570.2|13559.2|13572.2|13560.2|13568.2|13557.2|46
1653996900000|2022-05-31 11:35:00|13569.2|13558.2|13568.2|13557.2|13573.2|13561.2|13568.2|13557.2|48
1653997200000|2022-05-31 11:40:00|13567.2|13556.2|13566.2|13554.2|13567.2|13557.2|13564.2|13552.2|84
1653997500000|2022-05-31 11:45:00|13567.2|13555.2|13566.2|13555.2|13568.2|13556.2|13566.2|13554.2|11
1653997800000|2022-05-31 11:50:00|13567.2|13556.2|13565.2|13553.2|13567.2|13556.2|13564.2|13552.2|29
1653998100000|2022-05-31 11:55:00|13564.2|13554.2|13575.2|13563.2|13575.2|13564.2|13564.2|13554.2|77
1653998400000|2022-05-31 12:00:00|13574.2|13562.2|13566.2|13555.2|13575.2|13563.2|13563.2|13552.2|83
1653998700000|2022-05-31 12:05:00|13567.2|13556.2|13566.2|13554.2|13569.2|13558.2|13565.2|13553.2|70
1653999000000|2022-05-31 12:10:00|13565.2|13553.2|13566.2|13554.2|13566.2|13555.2|13563.2|13552.2|27
1653999300000|2022-05-31 12:15:00|13565.2|13555.2|13570.2|13558.2|13572.2|13561.2|13565.2|13555.2|92
1653999600000|2022-05-31 12:20:00|13569.2|13557.2|13569.2|13557.2|13570.2|13559.2|13567.2|13556.2|97
1653999900000|2022-05-31 12:25:00|13568.2|13558.2|13566.2|13555.2|13569.2|13558.2|13563.2|13551.2|80
1654000200000|2022-05-31 12:30:00|13565.2|13554.2|13560.2|13549.2|13570.2|13559.2|13559.2|13548.2|191
1654000500000|2022-05-31 12:35:00|13561.2|13550.2|13562.2|13551.2|13566.2|13555.2|13559.2|13548.2|142
1654000800000|2022-05-31 12:40:00|13560.2|13550.2|13561.2|13550.2|13561.2|13550.2|13555.2|13544.2|245
1654001100000|2022-05-31 12:45:00|13560.2|13549.2|13561.2|13550.2|13563.2|13552.2|13557.2|13546.2|99
1654001400000|2022-05-31 12:50:00|13562.2|13551.2|13560.2|13548.2|13564.2|13553.2|13559.2|13548.2|176
1654001700000|2022-05-31 12:55:00|13561.2|13549.2|13552.2|13541.2|13562.2|13551.2|13552.2|13541.2|229
1654002000000|2022-05-31 13:00:00|13553.2|13542.2|13562.2|13551.2|13566.2|13555.2|13552.2|13542.2|407
1654002300000|2022-05-31 13:05:00|13564.2|13553.2|13568.2|13557.2|13568.2|13557.2|13561.2|13550.2|197
1654002600000|2022-05-31 13:10:00|13567.2|13556.2|13577.2|13566.2|13578.2|13567.2|13563.2|13552.2|491
1654002900000|2022-05-31 13:15:00|13576.2|13565.2|13579.2|13568.2|13582.2|13571.2|13574.2|13563.2|313
1654003200000|2022-05-31 13:20:00|13578.2|13567.2|13580.2|13569.2|13584.2|13573.2|13578.2|13567.2|321
1654003500000|2022-05-31 13:25:00|13579.2|13568.2|13586.2|13575.2|13587.2|13576.2|13579.2|13568.2|401
1654003800000|2022-05-31 13:30:00|13585.2|13574.2|13570.2|13558.2|13590.2|13579.2|13568.2|13557.2|1599
1654004100000|2022-05-31 13:35:00|13569.2|13559.2|13553.2|13541.2|13575.2|13564.2|13552.2|13540.2|662
1654004400000|2022-05-31 13:40:00|13552.2|13542.2|13548.2|13536.2|13556.2|13545.2|13547.2|13535.2|1114
1654004700000|2022-05-31 13:45:00|13547.2|13537.2|13549.2|13538.2|13560.2|13549.2|13547.2|13537.2|781
1654005000000|2022-05-31 13:50:00|13550.2|13539.2|13549.2|13538.2|13557.2|13545.2|13546.2|13535.2|853
1654005300000|2022-05-31 13:55:00|13548.2|13537.2|13547.2|13536.2|13555.2|13544.2|13547.2|13536.2|584
1654005600000|2022-05-31 14:00:00|13548.2|13537.2|13547.2|13536.2|13550.2|13539.2|13546.2|13535.2|954
1654005900000|2022-05-31 14:05:00|13548.2|13537.2|13547.2|13536.2|13551.2|13540.2|13546.2|13535.2|821
1654006200000|2022-05-31 14:10:00|13548.2|13537.2|13553.2|13542.2|13554.2|13543.2|13546.2|13535.2|641
1654006500000|2022-05-31 14:15:00|13554.2|13543.2|13562.2|13551.2|13562.2|13551.2|13551.2|13540.2|555
1654006800000|2022-05-31 14:20:00|13563.2|13552.2|13557.2|13546.2|13565.2|13554.2|13552.2|13541.2|601
1654007100000|2022-05-31 14:25:00|13558.2|13547.2|13559.2|13548.2|13563.2|13552.2|13555.2|13544.2|369
1654007400000|2022-05-31 14:30:00|13558.2|13547.2|13551.2|13540.2|13565.2|13554.2|13551.2|13540.2|391
1654007700000|2022-05-31 14:35:00|13550.2|13539.2|13556.2|13545.2|13556.2|13545.2|13549.2|13538.2|483
1654008000000|2022-05-31 14:40:00|13555.2|13544.2|13556.2|13545.2|13561.2|13550.2|13550.2|13539.2|573
1654008300000|2022-05-31 14:45:00|13557.2|13546.2|13553.2|13542.2|13560.2|13549.2|13552.2|13541.2|499
1654008600000|2022-05-31 14:50:00|13552.2|13541.2|13562.2|13550.2|13564.2|13553.2|13552.2|13541.2|345
1654008900000|2022-05-31 14:55:00|13561.2|13551.2|13562.2|13551.2|13565.2|13554.2|13555.2|13544.2|456
1654009200000|2022-05-31 15:00:00|13561.2|13550.2|13569.2|13558.2|13572.2|13561.2|13560.2|13549.2|515
1654009500000|2022-05-31 15:05:00|13570.2|13559.2|13559.2|13548.2|13572.2|13561.2|13557.2|13546.2|389
1654009800000|2022-05-31 15:10:00|13558.2|13547.2|13557.2|13546.2|13561.2|13550.2|13556.2|13545.2|246
1654010100000|2022-05-31 15:15:00|13559.2|13545.2|13551.2|13540.2|13563.2|13551.2|13551.2|13540.2|228
1654010400000|2022-05-31 15:20:00|13550.2|13539.2|13549.2|13538.2|13555.2|13544.2|13548.2|13537.2|427
1654010700000|2022-05-31 15:25:00|13550.2|13539.2|13547.2|13536.2|13552.2|13541.2|13546.2|13534.2|861
1654011000000|2022-05-31 15:30:00|13546.2|13535.2|13547.2|13536.2|13554.2|13543.2|13545.2|13534.2|1025
1654011300000|2022-05-31 15:35:00|13546.2|13535.2|13555.2|13544.2|13555.2|13544.2|13545.2|13534.2|425
1654011600000|2022-05-31 15:40:00|13554.2|13543.2|13558.2|13547.2|13559.2|13548.2|13549.2|13538.2|211
1654011900000|2022-05-31 15:45:00|13557.2|13546.2|13565.2|13553.2|13565.2|13554.2|13557.2|13545.2|242
1654012200000|2022-05-31 15:50:00|13564.2|13554.2|13570.2|13559.2|13571.2|13560.2|13564.2|13553.2|303
1654012500000|2022-05-31 15:55:00|13571.2|13560.2|13572.2|13561.2|13577.2|13565.2|13569.2|13558.2|298
1654012800000|2022-05-31 16:00:00|13573.2|13562.2|13579.2|13568.2|13582.2|13571.2|13572.2|13561.2|344
1654013100000|2022-05-31 16:05:00|13578.2|13567.2|13571.2|13560.2|13578.2|13567.2|13571.2|13560.2|305
1654013400000|2022-05-31 16:10:00|13572.2|13561.2|13562.2|13550.2|13573.2|13562.2|13561.2|13550.2|345
1654013700000|2022-05-31 16:15:00|13561.2|13551.2|13562.2|13551.2|13564.2|13553.2|13558.2|13547.2|386
1654014000000|2022-05-31 16:20:00|13561.2|13550.2|13557.2|13546.2|13562.2|13551.2|13556.2|13545.2|252
1654014300000|2022-05-31 16:25:00|13558.2|13545.2|13555.2|13544.2|13559.2|13548.2|13554.2|13543.2|732
1654014600000|2022-05-31 16:30:00|13556.2|13545.2|13568.2|13557.2|13568.2|13557.2|13553.2|13542.2|331
1654014900000|2022-05-31 16:35:00|13569.2|13558.2|13579.2|13568.2|13579.2|13568.2|13569.2|13558.2|422
1654015200000|2022-05-31 16:40:00|13580.2|13569.2|13579.2|13568.2|13582.2|13571.2|13577.2|13566.2|192
1654015500000|2022-05-31 16:45:00|13580.2|13569.2|13580.2|13569.2|13582.2|13571.2|13576.2|13565.2|219
1654015800000|2022-05-31 16:50:00|13581.2|13570.2|13582.2|13571.2|13584.2|13573.2|13580.2|13569.2|139
1654016100000|2022-05-31 16:55:00|13581.2|13570.2|13577.2|13566.2|13582.2|13571.2|13576.2|13565.2|226
1654016400000|2022-05-31 17:00:00|13576.2|13565.2|13569.2|13558.2|13580.2|13569.2|13566.2|13554.2|303
1654016700000|2022-05-31 17:05:00|13570.2|13559.2|13575.2|13564.2|13578.2|13567.2|13569.2|13558.2|250
1654017000000|2022-05-31 17:10:00|13574.2|13563.2|13571.2|13560.2|13575.2|13564.2|13569.2|13557.2|115
1654017300000|2022-05-31 17:15:00|13570.2|13559.2|13566.2|13555.2|13570.2|13559.2|13563.2|13552.2|153
1654017600000|2022-05-31 17:20:00|13565.2|13554.2|13563.2|13552.2|13568.2|13556.2|13562.2|13551.2|229
1654017900000|2022-05-31 17:25:00|13564.2|13553.2|13568.2|13557.2|13571.2|13560.2|13563.2|13552.2|353
1654018200000|2022-05-31 17:30:00|13567.2|13556.2|13577.2|13565.2|13577.2|13565.2|13563.2|13552.2|306
1654018500000|2022-05-31 17:35:00|13576.2|13564.2|13571.2|13560.2|13580.2|13569.2|13568.2|13557.2|274
1654018800000|2022-05-31 17:40:00|13570.2|13559.2|13575.2|13564.2|13576.2|13565.2|13570.2|13559.2|134
1654019100000|2022-05-31 17:45:00|13576.2|13565.2|13573.2|13562.2|13578.2|13567.2|13571.2|13560.2|200
1654019400000|2022-05-31 17:50:00|13572.2|13561.2|13581.2|13570.2|13583.2|13571.2|13572.2|13561.2|208
1654019700000|2022-05-31 17:55:00|13580.2|13569.2|13578.2|13567.2|13582.2|13571.2|13576.2|13564.2|345
1654020000000|2022-05-31 18:00:00|13577.2|13566.2|13575.2|13564.2|13580.2|13569.2|13573.2|13562.2|390
1654020300000|2022-05-31 18:05:00|13574.2|13563.2|13571.2|13559.2|13574.2|13563.2|13569.2|13558.2|234
1654020600000|2022-05-31 18:10:00|13570.2|13560.2|13570.2|13559.2|13573.2|13562.2|13566.2|13555.2|282
1654020900000|2022-05-31 18:15:00|13571.2|13558.2|13571.2|13560.2|13573.2|13561.2|13568.2|13557.2|261
1654021200000|2022-05-31 18:20:00|13570.2|13559.2|13566.2|13555.2|13571.2|13560.2|13564.2|13553.2|269
1654021500000|2022-05-31 18:25:00|13565.2|13554.2|13565.2|13554.2|13568.2|13557.2|13563.2|13552.2|426
1654021800000|2022-05-31 18:30:00|13566.2|13555.2|13562.2|13551.2|13568.2|13557.2|13561.2|13550.2|336
1654022100000|2022-05-31 18:35:00|13563.2|13552.2|13563.2|13551.2|13566.2|13555.2|13562.2|13551.2|289
1654022400000|2022-05-31 18:40:00|13562.2|13552.2|13552.7|13542.7|13563.2|13552.2|13552.7|13542.2|257
1654022700000|2022-05-31 18:45:00|13553.7|13543.7|13551.7|13541.7|13553.7|13543.7|13545.7|13535.7|339
1654023000000|2022-05-31 18:50:00|13550.7|13540.7|13548.7|13538.7|13557.7|13547.7|13548.2|13538.2|441
1654023300000|2022-05-31 18:55:00|13548.2|13538.2|13551.2|13541.2|13552.7|13542.7|13545.7|13535.7|535
1654023600000|2022-05-31 19:00:00|13550.7|13540.7|13551.7|13541.7|13551.7|13541.7|13546.2|13536.2|234
1654023900000|2022-05-31 19:05:00|13550.7|13540.7|13557.7|13547.7|13558.7|13548.7|13546.7|13536.7|349
1654024200000|2022-05-31 19:10:00|13556.7|13546.7|13560.7|13550.7|13561.2|13551.2|13555.7|13545.7|146
1654024500000|2022-05-31 19:15:00|13561.2|13551.2|13561.7|13551.7|13568.2|13558.2|13560.7|13550.7|157
1654024800000|2022-05-31 19:20:00|13562.2|13552.2|13566.2|13556.2|13568.7|13558.7|13561.2|13551.2|113
1654025100000|2022-05-31 19:25:00|13565.7|13555.7|13561.7|13551.7|13567.7|13557.7|13561.7|13551.7|97
1654025400000|2022-05-31 19:30:00|13563.2|13553.2|13569.7|13559.7|13570.7|13560.7|13563.2|13553.2|252
1654025700000|2022-05-31 19:35:00|13569.2|13559.2|13571.2|13561.2|13571.7|13561.7|13567.7|13557.7|212
1654026000000|2022-05-31 19:40:00|13570.2|13560.2|13566.7|13556.7|13573.7|13563.7|13566.7|13556.7|167
1654026300000|2022-05-31 19:45:00|13565.7|13555.7|13562.7|13552.7|13567.7|13557.7|13558.7|13548.7|312
1654026600000|2022-05-31 19:50:00|13562.2|13552.2|13563.7|13553.7|13575.7|13565.7|13560.2|13550.2|468
1654026900000|2022-05-31 19:55:00|13563.2|13553.2|13547.2|13537.2|13563.7|13553.7|13546.7|13536.7|572
1654027200000|2022-05-31 20:00:00|13548.2|13538.2|13550.2|13540.2|13553.7|13543.7|13547.7|13537.7|86
1654027500000|2022-05-31 20:05:00|13549.7|13539.7|13550.2|13540.2|13551.2|13541.2|13548.2|13538.2|27
1654027800000|2022-05-31 20:10:00|13550.7|13540.7|13552.2|13542.2|13556.7|13546.7|13550.7|13540.7|200
1654028100000|2022-05-31 20:15:00|13553.2|13543.2|13553.7|13543.7|13553.7|13543.7|13551.7|13541.7|28
1654028400000|2022-05-31 20:20:00|13553.2|13543.2|13558.2|13548.2|13559.2|13549.2|13553.2|13543.2|98
1654028700000|2022-05-31 20:25:00|13559.2|13549.2|13556.7|13546.7|13559.2|13549.2|13554.7|13544.7|59
1654029000000|2022-05-31 20:30:00|13556.2|13546.2|13557.2|13547.2|13558.7|13548.7|13555.7|13545.7|45
1654029300000|2022-05-31 20:35:00|13556.7|13546.7|13555.7|13545.7|13557.2|13547.2|13555.7|13545.7|30
1654029600000|2022-05-31 20:40:00|13555.2|13545.2|13556.2|13546.2|13556.2|13546.2|13554.7|13544.7|57
1654029900000|2022-05-31 20:45:00|13555.7|13545.7|13557.2|13547.2|13557.7|13547.7|13555.2|13545.2|76
1654030200000|2022-05-31 20:50:00|13556.7|13546.7|13556.7|13546.7|13557.2|13547.2|13555.7|13545.7|25
1654030500000|2022-05-31 20:55:00|13555.7|13545.7|13554.7|13544.7|13558.2|13548.2|13553.7|13543.7|77
1654030800000|2022-05-31 21:00:00|13553.7|13543.7|13553.7|13543.7|13553.7|13543.7|13553.7|13543.7|3
1654031400000|2022-05-31 21:10:00|13555.2|13545.2|13553.7|13543.7|13555.2|13545.2|13553.7|13543.7|14
1654031700000|2022-05-31 21:15:00|13560.3|13536.3|13560.5|13536.5|13561.6|13537.6|13559.5|13535.5|2
1654032000000|2022-05-31 21:20:00|13560.3|13536.3|13560.1|13536.1|13560.3|13536.3|13559.8|13535.8|0
1654032300000|2022-05-31 21:25:00|13560.3|13536.3|13561.7|13537.7|13561.9|13537.9|13559.9|13535.9|0
1654032600000|2022-05-31 21:30:00|13562.3|13538.3|13563.5|13539.5|13563.6|13539.6|13562.3|13538.3|0
1654032900000|2022-05-31 21:35:00|13563.7|13539.7|13564.6|13540.6|13564.7|13540.7|13563.5|13539.5|0
1654033200000|2022-05-31 21:40:00|13564.5|13540.5|13562.6|13538.6|13564.7|13540.7|13562.6|13538.6|0
1654033500000|2022-05-31 21:45:00|13562.7|13538.7|13562.6|13538.6|13563|13539|13562.1|13538.1|0
1654033800000|2022-05-31 21:50:00|13562.4|13538.4|13562.6|13538.6|13562.7|13538.7|13561.8|13537.8|0
1654034100000|2022-05-31 21:55:00|13562.7|13538.7|13563.7|13539.7|13564.3|13540.3|13562.1|13538.1|0
1654034400000|2022-05-31 22:00:00|13564|13540|13571.4|13547.4|13574|13550|13564|13540|0
1654034700000|2022-05-31 22:05:00|13572|13548|13573.4|13549.4|13574.9|13550.9|13570.8|13546.8|0
1654035000000|2022-05-31 22:10:00|13572.8|13548.8|13568.5|13544.5|13572.8|13548.8|13566.9|13542.9|0
1654035300000|2022-05-31 22:15:00|13568.8|13544.8|13565.9|13541.9|13573.4|13549.4|13565.9|13541.9|0
1654035600000|2022-05-31 22:20:00|13566.5|13542.5|13567.2|13543.2|13567.8|13543.8|13565.2|13541.2|0
1654035900000|2022-05-31 22:25:00|13567.4|13543.4|13569.7|13545.7|13569.7|13545.7|13562|13538|0
1654036200000|2022-05-31 22:30:00|13570|13546|13576|13552|13578|13554|13570|13546|0
1654036500000|2022-05-31 22:35:00|13576.6|13552.6|13584.4|13560.4|13584.4|13560.4|13575.4|13551.4|0
1654036800000|2022-05-31 22:40:00|13584.7|13560.7|13579.2|13555.2|13585.7|13561.7|13578.6|13554.6|0
1654037100000|2022-05-31 22:45:00|13579.8|13555.8|13588.6|13564.6|13589.9|13565.9|13579.2|13555.2|0
1654037400000|2022-05-31 22:50:00|13589.2|13565.2|13585.4|13561.4|13589.9|13565.9|13584.1|13560.1|0
1654037700000|2022-05-31 22:55:00|13586|13562|13591.2|13567.2|13593.1|13569.1|13586|13562|0
1654038000000|2022-05-31 23:00:00|13591.8|13567.8|13590.2|13566.2|13593.8|13569.8|13587.6|13563.6|0
1654038300000|2022-05-31 23:05:00|13589.9|13565.9|13585.7|13561.7|13591.5|13567.5|13583.8|13559.8|0
1654038600000|2022-05-31 23:10:00|13585.1|13561.1|13587|13563|13588.9|13564.9|13583.8|13559.8|0
1654038900000|2022-05-31 23:15:00|13587.3|13563.3|13585.7|13561.7|13588.6|13564.6|13583.8|13559.8|0
1654039200000|2022-05-31 23:20:00|13585.4|13561.4|13588.3|13564.3|13588.3|13564.3|13583.1|13559.1|0
1654039500000|2022-05-31 23:25:00|13587.7|13563.7|13592.1|13568.1|13592.7|13568.7|13587.6|13563.6|0
1654039800000|2022-05-31 23:30:00|13592.4|13568.4|13592.7|13568.7|13594.7|13570.7|13591.5|13567.5|0
1654040100000|2022-05-31 23:35:00|13594.3|13570.3|13586.6|13562.6|13594.3|13570.3|13586.6|13562.6|0
1654040400000|2022-05-31 23:40:00|13586.9|13562.9|13602.6|13578.6|13602.6|13578.6|13586.9|13562.9|0
1654040700000|2022-05-31 23:45:00|13603.2|13579.2|13607.7|13583.7|13609.7|13585.7|13602.6|13578.6|0
1654041000000|2022-05-31 23:50:00|13608.3|13584.3|13610.3|13586.3|13611.6|13587.6|13607.7|13583.7|0
1654041300000|2022-05-31 23:55:00|13610.6|13586.6|13611.1|13587.1|13613.2|13589.2|13607.2|13583.2|0
1654041600000|2022-06-01 00:00:00|13611.6|13587.6|13620.4|13596.4|13620.4|13596.4|13610.9|13586.9|0
1654041900000|2022-06-01 00:05:00|13621|13597|13622.8|13598.8|13625.4|13601.4|13620.9|13596.9|0
1654042200000|2022-06-01 00:10:00|13623.1|13599.1|13634.7|13610.7|13635.3|13611.3|13619.6|13595.6|0
1654042500000|2022-06-01 00:15:00|13634.1|13610.1|13630.2|13606.2|13637.8|13613.8|13629|13605|0
1654042800000|2022-06-01 00:20:00|13629.9|13605.9|13634.1|13610.1|13636.1|13612.1|13629.1|13605.1|0
1654043100000|2022-06-01 00:25:00|13633.5|13609.5|13635.9|13611.9|13641|13617|13633.3|13609.3|0
1654043400000|2022-06-01 00:30:00|13635.3|13611.3|13639.6|13615.6|13640.2|13616.2|13633.3|13609.3|0
1654043700000|2022-06-01 00:35:00|13639.3|13615.3|13634.1|13610.1|13639.3|13615.3|13631|13607|0
1654044000000|2022-06-01 00:40:00|13634.6|13610.6|13636.9|13612.9|13638.1|13614.1|13633.7|13609.7|0
1654044300000|2022-06-01 00:45:00|13637.2|13613.2|13637.8|13613.8|13638.4|13614.4|13635.2|13611.2|0
1654044600000|2022-06-01 00:50:00|13638.4|13614.4|13632.8|13608.8|13639.2|13615.2|13632.2|13608.2|0
1654044900000|2022-06-01 00:55:00|13633.4|13609.4|13619.3|13595.3|13633.4|13609.4|13618.4|13594.4|0
1654045200000|2022-06-01 01:00:00|13595.7|13585.7|13592.2|13582.2|13598.7|13588.7|13579.2|13569.2|2199
1654045500000|2022-06-01 01:05:00|13591.7|13581.7|13598.7|13588.7|13599.7|13589.7|13589.7|13579.7|1042
1654045800000|2022-06-01 01:10:00|13598.2|13588.2|13628.7|13618.7|13629.2|13619.2|13597.7|13587.7|1992
1654046100000|2022-06-01 01:15:00|13627.7|13617.7|13617.2|13607.2|13641.7|13631.7|13609.2|13599.2|2370
1654046400000|2022-06-01 01:20:00|13616.7|13606.7|13608.2|13598.2|13619.2|13609.2|13602.2|13592.2|1139
1654046700000|2022-06-01 01:25:00|13607.7|13597.7|13590.2|13580.2|13610.7|13600.7|13588.7|13578.7|2310
1654047000000|2022-06-01 01:30:00|13593.2|13583.2|13554.2|13544.2|13593.2|13583.2|13549.2|13539.2|14959
1654047300000|2022-06-01 01:35:00|13552.7|13542.7|13552.7|13542.7|13554.2|13544.2|13516.7|13506.7|10480
1654047600000|2022-06-01 01:40:00|13553.7|13543.7|13537.2|13527.2|13555.7|13545.7|13526.7|13516.7|7552
1654047900000|2022-06-01 01:45:00|13536.7|13526.7|13555.2|13545.2|13576.2|13566.2|13534.2|13524.2|7553
1654048200000|2022-06-01 01:50:00|13556.2|13546.2|13564.5|13554.5|13568.5|13558.5|13549.5|13539.5|3735
1654048500000|2022-06-01 01:55:00|13565.5|13555.5|13563.5|13553.5|13585.5|13575.5|13560.5|13550.5|3888
1654048800000|2022-06-01 02:00:00|13564.5|13554.5|13554.5|13544.5|13564.5|13554.5|13531.5|13521.5|4334
1654049100000|2022-06-01 02:05:00|13553.5|13543.5|13535.5|13525.5|13557.5|13547.5|13531.5|13521.5|3496
1654049400000|2022-06-01 02:10:00|13536.5|13526.5|13576.5|13566.5|13579.5|13569.5|13535.5|13525.5|4269
1654049700000|2022-06-01 02:15:00|13575.5|13565.5|13554.5|13544.5|13585.5|13575.5|13552.5|13542.5|3229
1654050000000|2022-06-01 02:20:00|13555.5|13545.5|13556.5|13546.5|13572.5|13562.5|13549.5|13539.5|2576
1654050300000|2022-06-01 02:25:00|13555.5|13545.5|13533.5|13523.5|13556.5|13546.5|13530.5|13520.5|3286
1654050600000|2022-06-01 02:30:00|13530.5|13520.5|13530.5|13520.5|13537.5|13527.5|13518.5|13508.5|4190
1654050900000|2022-06-01 02:35:00|13529.5|13519.5|13557.5|13547.5|13562.5|13552.5|13523.5|13513.5|2980
1654051200000|2022-06-01 02:40:00|13556.5|13546.5|13545.5|13535.5|13556.5|13546.5|13543.5|13533.5|2215
1654051500000|2022-06-01 02:45:00|13544.5|13534.5|13534.5|13524.5|13552.5|13542.5|13532.5|13522.5|3405
1654051800000|2022-06-01 02:50:00|13535.5|13525.5|13536.5|13526.5|13548.5|13538.5|13525.5|13515.5|3718
1654052100000|2022-06-01 02:55:00|13537.5|13527.5|13540.5|13530.5|13551.5|13541.5|13532.5|13522.5|3427
1654052400000|2022-06-01 03:00:00|13539.5|13529.5|13529.5|13519.5|13539.5|13529.5|13521.5|13511.5|4245
1654052700000|2022-06-01 03:05:00|13528.5|13518.5|13527.5|13517.5|13541.5|13531.5|13523.5|13513.5|1970
1654053000000|2022-06-01 03:10:00|13526.5|13516.5|13526.5|13516.5|13536.5|13526.5|13521.5|13511.5|2556
1654053300000|2022-06-01 03:15:00|13525.5|13515.5|13545.5|13535.5|13551.5|13541.5|13525.5|13515.5|2185
1654053600000|2022-06-01 03:20:00|13544.5|13534.5|13555.5|13545.5|13557.5|13547.5|13540.5|13530.5|1930
1654053900000|2022-06-01 03:25:00|13554.5|13544.5|13548.5|13538.5|13568.5|13558.5|13543.5|13533.5|2373
1654054200000|2022-06-01 03:30:00|13547.5|13537.5|13542.5|13532.5|13549.5|13539.5|13537.5|13527.5|1106
1654054500000|2022-06-01 03:35:00|13541.5|13531.5|13538.5|13528.5|13544.5|13534.5|13534.5|13524.5|591
1654054800000|2022-06-01 03:40:00|13540.5|13530.5|13537.5|13527.5|13540.5|13530.5|13533.5|13523.5|472
1654055100000|2022-06-01 03:45:00|13538.5|13528.5|13544.5|13534.5|13546.5|13536.5|13538.5|13528.5|407
1654055400000|2022-06-01 03:50:00|13543.5|13533.5|13540.5|13530.5|13546.5|13536.5|13536.5|13526.5|436
1654055700000|2022-06-01 03:55:00|13541.5|13531.5|13535.5|13525.5|13541.5|13531.5|13534.5|13524.5|360
1654056000000|2022-06-01 04:00:00|13536.5|13526.5|13537.5|13527.5|13539.5|13529.5|13536.5|13526.5|189
1654056300000|2022-06-01 04:05:00|13536.5|13526.5|13531.5|13521.5|13538.5|13528.5|13530.5|13520.5|391
1654056600000|2022-06-01 04:10:00|13530.5|13520.5|13527.5|13517.5|13531.5|13521.5|13525.5|13515.5|433
1654056900000|2022-06-01 04:15:00|13526.5|13516.5|13527.5|13517.5|13529.5|13519.5|13526.5|13516.5|224
1654057200000|2022-06-01 04:20:00|13526.5|13516.5|13529.5|13519.5|13529.5|13519.5|13525.5|13515.5|279
1654057500000|2022-06-01 04:25:00|13527.5|13517.5|13532.5|13522.5|13534.5|13524.5|13525.5|13515.5|212
1654057800000|2022-06-01 04:30:00|13533.5|13523.5|13529.5|13519.5|13534.5|13524.5|13528.5|13518.5|205
1654058100000|2022-06-01 04:35:00|13528.5|13518.5|13535.5|13525.5|13536.5|13526.5|13528.5|13518.5|380
1654058400000|2022-06-01 04:40:00|13536.5|13526.5|13535.5|13525.5|13536.5|13526.5|13535.5|13525.5|222
1654058700000|2022-06-01 04:45:00|13534.5|13524.5|13535.5|13525.5|13535.5|13525.5|13528.5|13518.5|331
1654059000000|2022-06-01 04:50:00|13534.5|13524.5|13534.5|13524.5|13536.5|13526.5|13532.5|13522.5|373
1654059300000|2022-06-01 04:55:00|13533.5|13523.5|13537.5|13527.5|13538.5|13528.5|13528.5|13518.5|1315
1654059600000|2022-06-01 05:00:00|13533.5|13523.5|13538.5|13528.5|13555.5|13545.5|13529.5|13519.5|5876
1654059900000|2022-06-01 05:05:00|13537.5|13527.5|13541.5|13531.5|13550.5|13540.5|13534.5|13524.5|3050
1654060200000|2022-06-01 05:10:00|13542.5|13532.5|13539.5|13529.5|13545.5|13535.5|13529.5|13519.5|2653
1654060500000|2022-06-01 05:15:00|13540.5|13530.5|13530.5|13520.5|13546.5|13536.5|13529.5|13519.5|2413
1654060800000|2022-06-01 05:20:00|13529.5|13519.5|13522.5|13512.5|13533.5|13523.5|13518.5|13508.5|2548
1654061100000|2022-06-01 05:25:00|13523.5|13513.5|13510.5|13500.5|13529.5|13519.5|13509.5|13499.5|3497
1654061400000|2022-06-01 05:30:00|13508.5|13498.5|13477.5|13467.5|13508.5|13498.5|13474.5|13464.5|6146
1654061700000|2022-06-01 05:35:00|13478.5|13468.5|13462.5|13452.5|13487.5|13477.5|13461.5|13451.5|3728
1654062000000|2022-06-01 05:40:00|13460.5|13450.5|13478.5|13468.5|13490.5|13480.5|13457.5|13447.5|4250
1654062300000|2022-06-01 05:45:00|13477.5|13467.5|13474.5|13464.5|13481.5|13471.5|13463.5|13453.5|2945
1654062600000|2022-06-01 05:50:00|13475.5|13465.5|13498.5|13488.5|13501.5|13491.5|13474.5|13464.5|1952
1654062900000|2022-06-01 05:55:00|13499.5|13489.5|13493.5|13483.5|13502.5|13492.5|13480.5|13470.5|1698
1654063200000|2022-06-01 06:00:00|13494.5|13484.5|13507.5|13497.5|13509.5|13499.5|13489.5|13479.5|2273
1654063500000|2022-06-01 06:05:00|13508.5|13498.5|13499.5|13489.5|13522.5|13512.5|13497.5|13487.5|3036
1654063800000|2022-06-01 06:10:00|13500.5|13490.5|13494.5|13484.5|13509.5|13499.5|13486.5|13476.5|2853
1654064100000|2022-06-01 06:15:00|13495.5|13485.5|13482.5|13472.5|13501.5|13491.5|13482.5|13472.5|1401
1654064400000|2022-06-01 06:20:00|13483.5|13473.5|13513.5|13503.5|13514.5|13504.5|13482.5|13472.5|3209
1654064700000|2022-06-01 06:25:00|13515.5|13505.5|13514.5|13504.5|13517.5|13507.5|13503.5|13493.5|1861
1654065000000|2022-06-01 06:30:00|13515.5|13505.5|13521.5|13511.5|13522.5|13512.5|13504.5|13494.5|1751
1654065300000|2022-06-01 06:35:00|13520.5|13510.5|13527.5|13517.5|13528.5|13518.5|13513.5|13503.5|2132
1654065600000|2022-06-01 06:40:00|13526.5|13516.5|13545.5|13535.5|13546.5|13536.5|13525.5|13515.5|3163
1654065900000|2022-06-01 06:45:00|13547.5|13537.5|13532.5|13522.5|13549.5|13539.5|13530.5|13520.5|2320
1654066200000|2022-06-01 06:50:00|13533.5|13523.5|13541.5|13531.5|13545.5|13535.5|13528.5|13518.5|4354
1654066500000|2022-06-01 06:55:00|13540.5|13530.5|13535.5|13525.5|13543.5|13533.5|13532.5|13522.5|3355
1654066800000|2022-06-01 07:00:00|13537.5|13524.5|13537.5|13526.5|13547.5|13536.5|13532.5|13521.5|1601
1654067100000|2022-06-01 07:05:00|13539.5|13527.5|13538.5|13526.5|13540.5|13529.5|13532.5|13520.5|861
1654067400000|2022-06-01 07:10:00|13539.5|13527.5|13543.5|13532.5|13552.5|13541.5|13539.5|13527.5|869
1654067700000|2022-06-01 07:15:00|13544.5|13533.5|13537.5|13526.5|13544.5|13533.5|13537.5|13525.5|458
1654068000000|2022-06-01 07:20:00|13538.5|13527.5|13534.5|13523.5|13540.5|13528.5|13529.5|13517.5|446
1654068300000|2022-06-01 07:25:00|13533.5|13521.5|13524.5|13513.5|13534.5|13523.5|13524.5|13513.5|1180
1654068600000|2022-06-01 07:30:00|13525.5|13514.5|13542.5|13531.5|13543.5|13532.5|13522.5|13511.5|583
1654068900000|2022-06-01 07:35:00|13543.5|13530.5|13540.5|13529.5|13544.5|13533.5|13537.5|13526.5|469
1654069200000|2022-06-01 07:40:00|13539.5|13528.5|13530.5|13519.5|13540.5|13529.5|13529.5|13517.5|409
1654069500000|2022-06-01 07:45:00|13531.5|13520.5|13534.5|13523.5|13535.5|13524.5|13524.5|13513.5|445
1654069800000|2022-06-01 07:50:00|13535.5|13522.5|13529.5|13518.5|13536.5|13525.5|13524.5|13513.5|313
1654070100000|2022-06-01 07:55:00|13530.5|13519.5|13523.5|13512.5|13535.5|13524.5|13523.5|13511.5|414
1654070400000|2022-06-01 08:00:00|13524.5|13513.5|13538.5|13526.5|13542.5|13531.5|13524.5|13513.5|857
1654070700000|2022-06-01 08:05:00|13539.5|13527.5|13529.5|13517.5|13539.5|13528.5|13520.5|13508.5|679
1654071000000|2022-06-01 08:10:00|13528.5|13518.5|13516.5|13504.5|13530.5|13518.5|13515.5|13504.5|709
1654071300000|2022-06-01 08:15:00|13515.5|13503.5|13521.5|13510.5|13523.5|13512.5|13515.5|13503.5|204
1654071600000|2022-06-01 08:20:00|13520.5|13509.5|13525.5|13513.5|13527.5|13515.5|13515.5|13503.5|273
1654071900000|2022-06-01 08:25:00|13524.5|13514.5|13525.5|13513.5|13527.5|13516.5|13521.5|13509.5|434
1654072200000|2022-06-01 08:30:00|13531.2|13507.2|13534.8|13510.8|13540.4|13516.4|13531.2|13507.2|0
1654072500000|2022-06-01 08:35:00|13535.4|13511.4|13530.7|13506.7|13540.1|13516.1|13527.2|13503.2|103
1654072800000|2022-06-01 08:40:00|13531|13507|13531.9|13507.9|13536.3|13512.3|13525.5|13501.5|0
1654073100000|2022-06-01 08:45:00|13532.2|13508.2|13544.8|13520.8|13545.4|13521.4|13531.4|13507.4|0
1654073400000|2022-06-01 08:50:00|13544.5|13520.5|13540.6|13516.6|13544.8|13520.8|13540.1|13516.1|0
1654073700000|2022-06-01 08:55:00|13540.9|13516.9|13541.6|13517.6|13547.7|13523.7|13540.1|13516.1|0
1654074000000|2022-06-01 09:00:00|13542.2|13518.2|13521.5|13510.5|13542.2|13518.2|13519.5|13506.5|180
1654074300000|2022-06-01 09:05:00|13520.5|13509.5|13524.5|13513.5|13530.5|13519.5|13520.5|13509.5|100
1654074600000|2022-06-01 09:10:00|13525.5|13512.5|13532.5|13520.5|13533.5|13521.5|13523.5|13512.5|260
1654074900000|2022-06-01 09:15:00|13531.5|13521.5|13538.5|13526.5|13538.5|13527.5|13528.5|13516.5|397
1654075200000|2022-06-01 09:20:00|13539.5|13527.5|13540.5|13529.5|13542.5|13531.5|13536.5|13525.5|278
1654075500000|2022-06-01 09:25:00|13541.5|13528.5|13534.5|13523.5|13542.5|13530.5|13534.5|13523.5|269
1654075800000|2022-06-01 09:30:00|13535.5|13522.5|13538.5|13526.5|13539.5|13528.5|13531.5|13520.5|223
1654076100000|2022-06-01 09:35:00|13539.5|13527.5|13532.5|13521.5|13539.5|13527.5|13531.5|13520.5|79
1654076400000|2022-06-01 09:40:00|13531.5|13520.5|13529.5|13518.5|13532.5|13521.5|13525.5|13513.5|344
1654076700000|2022-06-01 09:45:00|13528.5|13517.5|13526.5|13515.5|13528.5|13518.5|13525.5|13514.5|69
1654077000000|2022-06-01 09:50:00|13527.5|13514.5|13527.5|13516.5|13527.5|13516.5|13524.5|13512.5|178
1654077300000|2022-06-01 09:55:00|13528.5|13515.5|13530.5|13518.5|13536.5|13525.5|13528.5|13515.5|213
1654077600000|2022-06-01 10:00:00|13529.5|13519.5|13533.5|13521.5|13534.5|13523.5|13529.5|13517.5|41
1654077900000|2022-06-01 10:05:00|13534.5|13522.5|13534.5|13523.5|13535.5|13523.5|13531.5|13520.5|64
1654078200000|2022-06-01 10:10:00|13535.5|13524.5|13533.5|13522.5|13535.5|13524.5|13532.5|13521.5|88
1654078500000|2022-06-01 10:15:00|13532.5|13521.5|13534.5|13523.5|13535.5|13524.5|13530.5|13519.5|72
1654078800000|2022-06-01 10:20:00|13533.5|13522.5|13533.5|13522.5|13534.5|13523.5|13531.5|13519.5|121
1654079100000|2022-06-01 10:25:00|13532.5|13521.5|13529.5|13518.5|13533.5|13521.5|13528.5|13517.5|402
1654079400000|2022-06-01 10:30:00|13530.5|13519.5|13529.5|13518.5|13530.5|13519.5|13528.5|13517.5|140
1654079700000|2022-06-01 10:35:00|13530.5|13519.5|13522.5|13511.5|13530.5|13519.5|13522.5|13510.5|97
1654080000000|2022-06-01 10:40:00|13523.5|13512.5|13528.5|13517.5|13529.5|13517.5|13522.5|13511.5|175
1654080300000|2022-06-01 10:45:00|13529.5|13518.5|13527.5|13516.5|13530.5|13518.5|13525.5|13514.5|88
1654080600000|2022-06-01 10:50:00|13526.5|13515.5|13524.5|13513.5|13528.5|13517.5|13523.5|13512.5|96
1654080900000|2022-06-01 10:55:00|13523.5|13512.5|13529.5|13518.5|13530.5|13519.5|13522.5|13510.5|290
1654081200000|2022-06-01 11:00:00|13528.5|13517.5|13532.5|13521.5|13532.5|13521.5|13526.5|13515.5|231
1654081500000|2022-06-01 11:05:00|13531.5|13520.5|13539.5|13527.5|13539.5|13527.5|13531.5|13520.5|179
1654081800000|2022-06-01 11:10:00|13538.5|13526.5|13538.5|13526.5|13540.5|13529.5|13536.5|13525.5|361
1654082100000|2022-06-01 11:15:00|13537.5|13525.5|13539.5|13527.5|13543.5|13532.5|13535.5|13524.5|245
1654082400000|2022-06-01 11:20:00|13540.5|13528.5|13536.5|13524.5|13540.5|13528.5|13536.5|13524.5|41
1654082700000|2022-06-01 11:25:00|13537.5|13525.5|13538.5|13526.5|13538.5|13527.5|13535.5|13524.5|18
1654083000000|2022-06-01 11:30:00|13539.5|13527.5|13538.5|13527.5|13541.5|13530.5|13536.5|13525.5|51
1654083300000|2022-06-01 11:35:00|13539.5|13528.5|13540.5|13528.5|13543.5|13532.5|13539.5|13527.5|141
1654083600000|2022-06-01 11:40:00|13541.5|13529.5|13538.5|13527.5|13541.5|13530.5|13538.5|13526.5|42
1654083900000|2022-06-01 11:45:00|13537.5|13526.5|13543.5|13531.5|13545.5|13534.5|13537.5|13526.5|76
1654084200000|2022-06-01 11:50:00|13542.5|13532.5|13541.5|13529.5|13543.5|13532.5|13540.5|13529.5|44
1654084500000|2022-06-01 11:55:00|13540.5|13531.5|13545.5|13533.5|13545.5|13533.5|13540.5|13530.5|36
1654084800000|2022-06-01 12:00:00|13546.5|13534.5|13542.5|13530.5|13546.5|13535.5|13541.5|13530.5|56
1654085100000|2022-06-01 12:05:00|13543.5|13531.5|13549.5|13538.5|13551.5|13540.5|13543.5|13530.5|129
1654085400000|2022-06-01 12:10:00|13550.5|13539.5|13551.5|13540.5|13551.5|13540.5|13549.5|13538.5|95
1654085700000|2022-06-01 12:15:00|13552.5|13541.5|13556.5|13545.5|13560.5|13549.5|13552.5|13541.5|350
1654086000000|2022-06-01 12:20:00|13557.5|13546.5|13561.5|13550.5|13561.5|13550.5|13554.5|13543.5|85
1654086300000|2022-06-01 12:25:00|13562.5|13551.5|13564.5|13553.5|13565.5|13554.5|13561.5|13550.5|192
1654086600000|2022-06-01 12:30:00|13563.5|13551.5|13565.5|13554.5|13567.5|13556.5|13562.5|13551.5|172
1654086900000|2022-06-01 12:35:00|13566.5|13555.5|13572.5|13561.5|13575.5|13564.5|13565.5|13554.5|333
1654087200000|2022-06-01 12:40:00|13571.5|13560.5|13575.5|13564.5|13576.5|13564.5|13570.5|13559.5|158
1654087500000|2022-06-01 12:45:00|13574.5|13563.5|13572.5|13561.5|13576.5|13564.5|13570.5|13559.5|216
1654087800000|2022-06-01 12:50:00|13571.5|13560.5|13572.5|13560.5|13573.5|13562.5|13569.5|13557.5|121
1654088100000|2022-06-01 12:55:00|13573.5|13561.5|13568.5|13557.5|13573.5|13562.5|13568.5|13557.5|34
1654088400000|2022-06-01 13:00:00|13569.5|13558.5|13567.5|13555.5|13569.5|13558.5|13565.5|13553.5|192
1654088700000|2022-06-01 13:05:00|13566.5|13554.5|13574.5|13562.5|13574.5|13563.5|13563.5|13552.5|163
1654089000000|2022-06-01 13:10:00|13573.5|13561.5|13571.5|13560.5|13578.5|13567.5|13570.5|13559.5|197
1654089300000|2022-06-01 13:15:00|13570.5|13559.5|13576.5|13565.5|13577.5|13566.5|13568.5|13557.5|109
1654089600000|2022-06-01 13:20:00|13575.5|13564.5|13576.5|13565.5|13578.5|13567.5|13572.5|13561.5|301
1654089900000|2022-06-01 13:25:00|13577.5|13566.5|13574.5|13563.5|13577.5|13566.5|13573.5|13562.5|151
1654090200000|2022-06-01 13:30:00|13573.5|13562.5|13577.5|13566.5|13587.5|13575.5|13568.5|13557.5|1025
1654090500000|2022-06-01 13:35:00|13578.5|13567.5|13562.5|13551.5|13578.5|13567.5|13562.5|13550.5|796
1654090800000|2022-06-01 13:40:00|13561.5|13550.5|13570.5|13558.5|13572.5|13561.5|13559.5|13548.5|552
1654091100000|2022-06-01 13:45:00|13571.5|13559.5|13556.5|13545.5|13571.5|13560.5|13555.5|13544.5|827
1654091400000|2022-06-01 13:50:00|13555.5|13544.5|13563.5|13552.5|13563.5|13552.5|13546.5|13535.5|961
1654091700000|2022-06-01 13:55:00|13564.5|13553.5|13571.5|13559.5|13572.5|13560.5|13559.5|13547.5|661
1654092000000|2022-06-01 14:00:00|13572.5|13560.5|13540.5|13529.5|13572.5|13560.5|13536.5|13525.5|1355
1654092300000|2022-06-01 14:05:00|13541.5|13530.5|13528.5|13517.5|13541.5|13530.5|13518.5|13507.5|943
1654092600000|2022-06-01 14:10:00|13529.5|13516.5|13524.5|13513.5|13532.5|13521.5|13517.5|13506.5|375
1654092900000|2022-06-01 14:15:00|13523.5|13512.5|13507.5|13496.5|13524.5|13512.5|13507.5|13496.5|607
1654093200000|2022-06-01 14:20:00|13508.5|13497.5|13501.5|13490.5|13514.5|13502.5|13501.5|13490.5|549
1654093500000|2022-06-01 14:25:00|13502.5|13491.5|13494.5|13483.5|13505.5|13494.5|13490.5|13478.5|692
1654093800000|2022-06-01 14:30:00|13495.5|13484.5|13485.5|13474.5|13502.5|13490.5|13484.5|13473.5|804
1654094100000|2022-06-01 14:35:00|13484.5|13473.5|13488.5|13477.5|13488.5|13477.5|13479.5|13467.5|828
1654094400000|2022-06-01 14:40:00|13487.5|13476.5|13497.5|13486.5|13500.5|13489.5|13487.5|13476.5|360
1654094700000|2022-06-01 14:45:00|13499.5|13488.5|13483.5|13472.5|13500.5|13489.5|13483.5|13472.5|492
1654095000000|2022-06-01 14:50:00|13484.5|13473.5|13498.5|13486.5|13500.5|13489.5|13482.5|13471.5|465
1654095300000|2022-06-01 14:55:00|13497.5|13485.5|13496.5|13485.5|13502.5|13491.5|13495.5|13483.5|237
1654095600000|2022-06-01 15:00:00|13495.5|13484.5|13483.5|13472.5|13497.5|13486.5|13481.5|13470.5|609
1654095900000|2022-06-01 15:05:00|13482.5|13471.5|13463.5|13452.5|13486.5|13475.5|13463.5|13452.5|1218
1654096200000|2022-06-01 15:10:00|13464.5|13453.5|13468.5|13457.5|13476.5|13464.5|13464.5|13453.5|419
1654096500000|2022-06-01 15:15:00|13469.5|13456.5|13462.5|13450.5|13470.5|13459.5|13456.5|13445.5|593
1654096800000|2022-06-01 15:20:00|13461.5|13449.5|13456.5|13445.5|13462.5|13451.5|13450.5|13438.5|356
1654097100000|2022-06-01 15:25:00|13455.5|13444.5|13461.5|13450.5|13462.5|13451.5|13450.5|13439.5|338
1654097400000|2022-06-01 15:30:00|13462.5|13451.5|13450.5|13438.5|13462.5|13451.5|13448.5|13437.5|408
1654097700000|2022-06-01 15:35:00|13449.5|13439.5|13454.5|13442.5|13455.5|13444.5|13442.5|13430.5|695
1654098000000|2022-06-01 15:40:00|13453.5|13441.5|13443.5|13431.5|13453.5|13441.5|13441.5|13430.5|480
1654098300000|2022-06-01 15:45:00|13442.5|13432.5|13441.5|13429.5|13448.5|13437.5|13440.5|13429.5|349
1654098600000|2022-06-01 15:50:00|13440.5|13430.5|13450.5|13439.5|13451.5|13440.5|13440.5|13429.5|213
1654098900000|2022-06-01 15:55:00|13451.5|13440.5|13446.5|13435.5|13455.5|13444.5|13445.5|13434.5|165
1654099200000|2022-06-01 16:00:00|13447.5|13436.5|13444.5|13432.5|13448.5|13437.5|13440.5|13429.5|191
1654099500000|2022-06-01 16:05:00|13443.5|13433.5|13452.5|13440.5|13454.5|13443.5|13443.5|13432.5|494
1654099800000|2022-06-01 16:10:00|13453.5|13441.5|13453.5|13442.5|13454.5|13443.5|13445.5|13433.5|970
1654100100000|2022-06-01 16:15:00|13452.5|13441.5|13459.5|13447.5|13463.5|13451.5|13451.5|13440.5|664
1654100400000|2022-06-01 16:20:00|13458.5|13446.5|13463.5|13451.5|13463.5|13452.5|13457.5|13446.5|389
1654100700000|2022-06-01 16:25:00|13462.5|13452.5|13453.5|13442.5|13464.5|13453.5|13453.5|13442.5|437
1654101000000|2022-06-01 16:30:00|13454.5|13441.5|13461.5|13450.5|13462.5|13451.5|13452.5|13441.5|431
1654101300000|2022-06-01 16:35:00|13460.5|13449.5|13458.5|13447.5|13467.5|13456.5|13457.5|13446.5|557
1654101600000|2022-06-01 16:40:00|13459.5|13446.5|13457.5|13446.5|13462.5|13451.5|13457.5|13446.5|307
1654101900000|2022-06-01 16:45:00|13456.5|13445.5|13451.5|13440.5|13456.5|13445.5|13449.5|13438.5|603
1654102200000|2022-06-01 16:50:00|13452.5|13441.5|13458.5|13446.5|13458.5|13446.5|13449.5|13438.5|573
1654102500000|2022-06-01 16:55:00|13457.5|13447.5|13459.5|13448.5|13461.5|13449.5|13453.5|13442.5|224
1654102800000|2022-06-01 17:00:00|13458.5|13447.5|13456.5|13445.5|13465.5|13453.5|13456.5|13445.5|135
1654103100000|2022-06-01 17:05:00|13455.5|13444.5|13470.5|13459.5|13471.5|13460.5|13455.5|13444.5|498
1654103400000|2022-06-01 17:10:00|13469.5|13458.5|13466.5|13455.5|13474.5|13463.5|13466.5|13455.5|415
1654103700000|2022-06-01 17:15:00|13467.5|13456.5|13473.5|13461.5|13473.5|13462.5|13466.5|13455.5|235
1654104000000|2022-06-01 17:20:00|13474.5|13462.5|13465.5|13454.5|13475.5|13464.5|13462.5|13451.5|288
1654104300000|2022-06-01 17:25:00|13466.5|13455.5|13471.5|13459.5|13474.5|13463.5|13466.5|13454.5|222
1654104600000|2022-06-01 17:30:00|13470.5|13460.5|13471.5|13460.5|13472.5|13461.5|13464.5|13453.5|265
1654104900000|2022-06-01 17:35:00|13472.5|13459.5|13476.5|13465.5|13478.5|13467.5|13470.5|13459.5|560
1654105200000|2022-06-01 17:40:00|13475.5|13464.5|13482.5|13471.5|13482.5|13471.5|13475.5|13464.5|360
1654105500000|2022-06-01 17:45:00|13481.5|13470.5|13474.5|13462.5|13484.5|13473.5|13472.5|13461.5|486
1654105800000|2022-06-01 17:50:00|13475.5|13463.5|13479.5|13468.5|13481.5|13470.5|13475.5|13463.5|389
1654106100000|2022-06-01 17:55:00|13480.5|13467.5|13481.5|13469.5|13485.5|13474.5|13480.5|13467.5|252
1654106400000|2022-06-01 18:00:00|13482.5|13470.5|13482.5|13471.5|13485.5|13473.5|13479.5|13468.5|295
1654106700000|2022-06-01 18:05:00|13481.5|13470.5|13483.5|13472.5|13484.5|13473.5|13480.5|13469.5|329
1654107000000|2022-06-01 18:10:00|13482.5|13471.5|13485.5|13474.5|13487.5|13476.5|13480.5|13469.5|369
1654107300000|2022-06-01 18:15:00|13484.5|13473.5|13484.5|13473.5|13489.5|13478.5|13484.5|13473.5|225
1654107600000|2022-06-01 18:20:00|13483.5|13472.5|13495.5|13484.5|13495.5|13484.5|13483.5|13472.5|493
1654107900000|2022-06-01 18:25:00|13494.5|13483.5|13497.5|13485.5|13501.5|13489.5|13491.5|13480.5|823
1654108200000|2022-06-01 18:30:00|13496.5|13486.5|13494.5|13483.5|13499.5|13488.5|13494.5|13482.5|539
1654108500000|2022-06-01 18:35:00|13495.5|13484.5|13490.5|13479.5|13496.5|13485.5|13490.5|13478.5|220
1654108800000|2022-06-01 18:40:00|13491.5|13478.5|13500|13490|13500.5|13490|13490.5|13478.5|173
1654109100000|2022-06-01 18:45:00|13499.5|13489.5|13492.5|13482.5|13500.5|13490.5|13490|13480|353
1654109400000|2022-06-01 18:50:00|13493|13483|13489|13479|13494|13484|13488|13478|188
1654109700000|2022-06-01 18:55:00|13489.5|13479.5|13484|13474|13494|13484|13482.5|13472.5|428
1654110000000|2022-06-01 19:00:00|13484.5|13474.5|13485|13475|13489|13479|13480.5|13470.5|415
1654110300000|2022-06-01 19:05:00|13485.5|13475.5|13486|13476|13489|13479|13484.5|13474.5|144
1654110600000|2022-06-01 19:10:00|13485|13475|13494|13484|13495|13485|13485|13475|252
1654110900000|2022-06-01 19:15:00|13493.5|13483.5|13494.5|13484.5|13499|13489|13493|13483|641
1654111200000|2022-06-01 19:20:00|13493.5|13483.5|13496.5|13486.5|13497|13487|13490|13480|308
1654111500000|2022-06-01 19:25:00|13497|13487|13492|13482|13497|13487|13490|13480|283
1654111800000|2022-06-01 19:30:00|13491.5|13481.5|13481|13471|13494|13484|13480.5|13470.5|491
1654112100000|2022-06-01 19:35:00|13480|13470|13490|13480|13491|13481|13478|13468|503
1654112400000|2022-06-01 19:40:00|13490.5|13480.5|13490.5|13480.5|13496|13486|13488|13478|428
1654112700000|2022-06-01 19:45:00|13490|13480|13491.5|13481.5|13493.5|13483.5|13485|13475|337
1654113000000|2022-06-01 19:50:00|13494|13484|13484|13474|13495.5|13485.5|13483.5|13473.5|284
1654113300000|2022-06-01 19:55:00|13483|13473|13477|13467|13486|13476|13476.5|13466.5|793
1654113600000|2022-06-01 20:00:00|13478|13468|13477|13467|13481|13471|13476.5|13466.5|83
1654113900000|2022-06-01 20:05:00|13476.5|13466.5|13476.5|13466.5|13478|13468|13474|13464|49
1654114200000|2022-06-01 20:10:00|13476|13466|13475.5|13465.5|13477|13467|13475|13465|38
1654114500000|2022-06-01 20:15:00|13476|13466|13475|13465|13476.5|13466.5|13474|13464|32
1654114800000|2022-06-01 20:20:00|13475.5|13465.5|13475.5|13465.5|13476|13466|13475|13465|16
1654115100000|2022-06-01 20:25:00|13476|13466|13477|13467|13477|13467|13475|13465|25
1654115400000|2022-06-01 20:30:00|13476.5|13466.5|13476|13466|13477|13467|13475|13465|28
1654115700000|2022-06-01 20:35:00|13475.5|13465.5|13476.5|13466.5|13477|13467|13475.5|13465.5|20
1654116000000|2022-06-01 20:40:00|13477|13467|13477.5|13467.5|13478|13468|13476|13466|55
1654116300000|2022-06-01 20:45:00|13477|13467|13482|13472|13482|13472|13476.5|13466.5|165
1654116600000|2022-06-01 20:50:00|13481.5|13471.5|13482.5|13472.5|13482.5|13472.5|13481|13471|132
1654116900000|2022-06-01 20:55:00|13482|13472|13482|13472|13482|13472|13482|13472|42
1654117200000|2022-06-01 21:00:00|13481|13471|13481|13471|13481|13471|13481|13471|11
1654117500000|2022-06-01 21:05:00|13480.5|13470.5|13480.5|13470.5|13480.5|13470.5|13480.5|13470.5|0
1654117800000|2022-06-01 21:10:00|13480|13470|13479.5|13469.5|13480.5|13470.5|13479.5|13469.5|3
1654118100000|2022-06-01 21:15:00|13487.1|13463.1|13489.5|13465.5|13489.7|13465.7|13487.1|13463.1|0
1654118400000|2022-06-01 21:20:00|13489.7|13465.7|13490.2|13466.2|13490.2|13466.2|13489.5|13465.5|0
1654118700000|2022-06-01 21:25:00|13490.1|13466.1|13489.9|13465.9|13490.1|13466.1|13488.9|13464.9|0
1654119000000|2022-06-01 21:30:00|13489.8|13465.8|13488.9|13464.9|13490|13466|13488.6|13464.6|0
1654119300000|2022-06-01 21:35:00|13488.7|13464.7|13489.2|13465.2|13489.2|13465.2|13488.7|13464.7|0
1654119600000|2022-06-01 21:40:00|13489.3|13465.3|13489|13465|13490|13466|13489|13465|0
1654119900000|2022-06-01 21:45:00|13489.2|13465.2|13487.3|13463.3|13489.2|13465.2|13487.1|13463.1|0
1654120200000|2022-06-01 21:50:00|13487.4|13463.4|13487.4|13463.4|13487.4|13463.4|13486.2|13462.2|0
1654120500000|2022-06-01 21:55:00|13487.6|13463.6|13487.3|13463.3|13489.2|13465.2|13487.1|13463.1|0
1654120800000|2022-06-01 22:00:00|13487.1|13463.1|13491.8|13467.8|13494.3|13470.3|13487.1|13463.1|0
1654121100000|2022-06-01 22:05:00|13492|13468|13487.6|13463.6|13493.1|13469.1|13486.6|13462.6|0
1654121400000|2022-06-01 22:10:00|13487.9|13463.9|13485.7|13461.7|13487.9|13463.9|13480.2|13456.2|0
1654121700000|2022-06-01 22:15:00|13486|13462|13491.2|13467.2|13495.1|13471.1|13486|13462|0
1654122000000|2022-06-01 22:20:00|13491.5|13467.5|13484.8|13460.8|13493.1|13469.1|13480.9|13456.9|0
1654122300000|2022-06-01 22:25:00|13485.4|13461.4|13481.9|13457.9|13486.1|13462.1|13481.6|13457.6|0
1654122600000|2022-06-01 22:30:00|13481.6|13457.6|13480.3|13456.3|13484.1|13460.1|13475.8|13451.8|0
1654122900000|2022-06-01 22:35:00|13480.9|13456.9|13476.4|13452.4|13481.6|13457.6|13475.1|13451.1|0
1654123200000|2022-06-01 22:40:00|13475.8|13451.8|13477.7|13453.7|13482.9|13458.9|13475.1|13451.1|0
1654123500000|2022-06-01 22:45:00|13477.4|13453.4|13472.9|13448.9|13480.3|13456.3|13471.3|13447.3|0
1654123800000|2022-06-01 22:50:00|13473.2|13449.2|13474.1|13450.1|13475.1|13451.1|13470.6|13446.6|0
1654124100000|2022-06-01 22:55:00|13474.4|13450.4|13472.2|13448.2|13475.4|13451.4|13471.5|13447.5|0
1654124400000|2022-06-01 23:00:00|13472.8|13448.8|13474.7|13450.7|13476.7|13452.7|13469.6|13445.6|0
1654124700000|2022-06-01 23:05:00|13474.4|13450.4|13471.8|13447.8|13476|13452|13471.5|13447.5|0
1654125000000|2022-06-01 23:10:00|13471.2|13447.2|13475.4|13451.4|13476.4|13452.4|13468.3|13444.3|0
1654125300000|2022-06-01 23:15:00|13475.7|13451.7|13474.4|13450.4|13477|13453|13472.5|13448.5|0
1654125600000|2022-06-01 23:20:00|13474.7|13450.7|13476.4|13452.4|13478.3|13454.3|13473.8|13449.8|0
1654125900000|2022-06-01 23:25:00|13476.7|13452.7|13478.3|13454.3|13479.9|13455.9|13476.4|13452.4|0
1654126200000|2022-06-01 23:30:00|13478.6|13454.6|13475.1|13451.1|13480.2|13456.2|13474.4|13450.4|0
1654126500000|2022-06-01 23:35:00|13474.8|13450.8|13472.8|13448.8|13476.4|13452.4|13472.5|13448.5|0
1654126800000|2022-06-01 23:40:00|13473.4|13449.4|13463.9|13439.9|13473.4|13449.4|13462|13438|0
1654127100000|2022-06-01 23:45:00|13463.3|13439.3|13462.2|13438.2|13464.4|13440.4|13457.9|13433.9|0
1654127400000|2022-06-01 23:50:00|13461.9|13437.9|13458.4|13434.4|13462.2|13438.2|13456.8|13432.8|0
1654127700000|2022-06-01 23:55:00|13458.7|13434.7|13461|13437|13461.9|13437.9|13457.1|13433.1|0
1654128000000|2022-06-02 00:00:00|13461.6|13437.6|13457.4|13433.4|13466.8|13442.8|13456.5|13432.5|0
1654128300000|2022-06-02 00:05:00|13457.1|13433.1|13464.8|13440.8|13465.8|13441.8|13453.9|13429.9|0
1654128600000|2022-06-02 00:10:00|13465.1|13441.1|13472|13448|13474.5|13450.5|13462.3|13438.3|0
1654128900000|2022-06-02 00:15:00|13471.9|13447.9|13490.9|13466.9|13490.9|13466.9|13471.9|13447.9|0
1654129200000|2022-06-02 00:20:00|13491|13467|13496.7|13472.7|13498.5|13474.5|13488.1|13464.1|0
1654129500000|2022-06-02 00:25:00|13497.3|13473.3|13498.7|13474.7|13507.6|13483.6|13494.6|13470.6|0
1654129800000|2022-06-02 00:30:00|13499.3|13475.3|13497.4|13473.4|13501.2|13477.2|13495.4|13471.4|0
1654130100000|2022-06-02 00:35:00|13497.7|13473.7|13506.8|13482.8|13509.4|13485.4|13496.5|13472.5|0
1654130400000|2022-06-02 00:40:00|13507.3|13483.3|13502.2|13478.2|13511.1|13487.1|13499.6|13475.6|0
1654130700000|2022-06-02 00:45:00|13502.8|13478.8|13509.4|13485.4|13509.9|13485.9|13499.6|13475.6|0
1654131000000|2022-06-02 00:50:00|13509.5|13485.5|13501.6|13477.6|13510.4|13486.4|13501.6|13477.6|0
1654131300000|2022-06-02 00:55:00|13501.3|13477.3|13483.7|13459.7|13506.8|13482.8|13483.4|13459.4|0
1654131600000|2022-06-02 01:00:00|13473.5|13463.5|13457.5|13447.5|13473.5|13463.5|13451.5|13441.5|2572
1654131900000|2022-06-02 01:05:00|13456.5|13446.5|13449|13439|13458|13448|13436|13426|2286
1654132200000|2022-06-02 01:10:00|13449.5|13439.5|13439|13429|13449.5|13439.5|13437.5|13427.5|1047
1654132500000|2022-06-02 01:15:00|13439.5|13429.5|13433|13423|13466.5|13456.5|13395.5|13385.5|6401
1654132800000|2022-06-02 01:20:00|13433.5|13423.5|13436|13426|13446.5|13436.5|13420|13410|2318
1654133100000|2022-06-02 01:25:00|13436.5|13426.5|13442.5|13432.5|13467.5|13457.5|13436.5|13426.5|4042
1654133400000|2022-06-02 01:30:00|13446.5|13436.5|13494|13484|13513.5|13503.5|13446.5|13436.5|17006
1654133700000|2022-06-02 01:35:00|13490|13480|13502.5|13492.5|13523|13513|13469|13459|6703
1654134000000|2022-06-02 01:40:00|13503|13493|13487.3|13477.3|13520.5|13510.5|13485.3|13475.3|5408
1654134300000|2022-06-02 01:45:00|13486.8|13476.8|13507.8|13497.8|13520.8|13510.8|13483.8|13473.8|4965
1654134600000|2022-06-02 01:50:00|13505.8|13495.8|13503.8|13493.8|13519.8|13509.8|13494.8|13484.8|4652
1654134900000|2022-06-02 01:55:00|13505.8|13495.8|13475.8|13465.8|13507.8|13497.8|13473.8|13463.8|3052
1654135200000|2022-06-02 02:00:00|13476.8|13466.8|13481.8|13471.8|13481.8|13471.8|13460.8|13450.8|4579
1654135500000|2022-06-02 02:05:00|13480.8|13470.8|13498.8|13488.8|13504.8|13494.8|13469.8|13459.8|2649
1654135800000|2022-06-02 02:10:00|13497.8|13487.8|13501.8|13491.8|13501.8|13491.8|13480.8|13470.8|2084
1654136100000|2022-06-02 02:15:00|13499.8|13489.8|13495.8|13485.8|13500.8|13490.8|13483.8|13473.8|2012
1654136400000|2022-06-02 02:20:00|13493.8|13483.8|13489.8|13479.8|13499.8|13489.8|13476.8|13466.8|1750
1654136700000|2022-06-02 02:25:00|13490.8|13480.8|13498.8|13488.8|13514.8|13504.8|13489.8|13479.8|2290
1654137000000|2022-06-02 02:30:00|13501.8|13491.8|13523.8|13513.8|13523.8|13513.8|13485.8|13475.8|2421
1654137300000|2022-06-02 02:35:00|13522.8|13512.8|13517.8|13507.8|13543.8|13533.8|13512.8|13502.8|3532
1654137600000|2022-06-02 02:40:00|13514.8|13504.8|13499.8|13489.8|13520.8|13510.8|13498.8|13488.8|2270
1654137900000|2022-06-02 02:45:00|13498.8|13488.8|13501.8|13491.8|13504.8|13494.8|13491.8|13481.8|1323
1654138200000|2022-06-02 02:50:00|13500.8|13490.8|13483.8|13473.8|13500.8|13490.8|13478.8|13468.8|1846
1654138500000|2022-06-02 02:55:00|13481.8|13471.8|13462.8|13452.8|13486.8|13476.8|13456.8|13446.8|2682
1654138800000|2022-06-02 03:00:00|13461.8|13451.8|13461.8|13451.8|13472.8|13462.8|13458.8|13448.8|2498
1654139100000|2022-06-02 03:05:00|13459.8|13449.8|13464.8|13454.8|13475.8|13465.8|13446.8|13436.8|2859
1654139400000|2022-06-02 03:10:00|13465.8|13455.8|13464.8|13454.8|13473.8|13463.8|13461.8|13451.8|1821
1654139700000|2022-06-02 03:15:00|13465.8|13455.8|13471.8|13461.8|13477.8|13467.8|13461.8|13451.8|1773
1654140000000|2022-06-02 03:20:00|13470.8|13460.8|13461.8|13451.8|13477.8|13467.8|13460.8|13450.8|1397
1654140300000|2022-06-02 03:25:00|13463.8|13453.8|13491.8|13481.8|13491.8|13481.8|13461.8|13451.8|2358
1654140600000|2022-06-02 03:30:00|13489.8|13479.8|13474.8|13464.8|13491.8|13481.8|13471.8|13461.8|765
1654140900000|2022-06-02 03:35:00|13473.8|13463.8|13468.8|13458.8|13475.8|13465.8|13463.8|13453.8|946
1654141200000|2022-06-02 03:40:00|13467.8|13457.8|13475.8|13465.8|13477.8|13467.8|13467.8|13457.8|235
1654141500000|2022-06-02 03:45:00|13476.8|13466.8|13482.8|13472.8|13482.8|13472.8|13474.8|13464.8|252
1654141800000|2022-06-02 03:50:00|13483.8|13473.8|13481.8|13471.8|13486.8|13476.8|13478.8|13468.8|320
1654142100000|2022-06-02 03:55:00|13482.8|13472.8|13479.8|13469.8|13482.8|13472.8|13479.8|13469.8|202
1654142400000|2022-06-02 04:00:00|13481.8|13471.8|13480.8|13470.8|13482.8|13472.8|13479.8|13469.8|139
1654142700000|2022-06-02 04:05:00|13479.8|13469.8|13479.8|13469.8|13481.8|13471.8|13478.8|13468.8|118
1654143000000|2022-06-02 04:10:00|13480.8|13470.8|13480.8|13470.8|13481.8|13471.8|13479.8|13469.8|129
1654143300000|2022-06-02 04:15:00|13479.8|13469.8|13487.8|13477.8|13487.8|13477.8|13479.8|13469.8|206
1654143600000|2022-06-02 04:20:00|13485.8|13475.8|13484.8|13474.8|13486.8|13476.8|13484.8|13474.8|75
1654143900000|2022-06-02 04:25:00|13485.8|13475.8|13484.8|13474.8|13486.8|13476.8|13484.8|13474.8|106
1654144200000|2022-06-02 04:30:00|13485.8|13475.8|13485.8|13475.8|13485.8|13475.8|13483.8|13473.8|232
1654144500000|2022-06-02 04:35:00|13486.8|13476.8|13488.8|13478.8|13489.8|13479.8|13485.8|13475.8|383
1654144800000|2022-06-02 04:40:00|13489.8|13479.8|13491.8|13481.8|13494.8|13484.8|13488.8|13478.8|272
1654145100000|2022-06-02 04:45:00|13492.8|13482.8|13494.8|13484.8|13496.8|13486.8|13491.8|13481.8|201
1654145400000|2022-06-02 04:50:00|13495.8|13485.8|13497.8|13487.8|13497.8|13487.8|13492.8|13482.8|217
1654145700000|2022-06-02 04:55:00|13496.8|13486.8|13494.8|13484.8|13498.8|13488.8|13492.8|13482.8|229
1654146000000|2022-06-02 05:00:00|13495.8|13485.8|13481.8|13471.8|13507.8|13497.8|13480.8|13470.8|2864
1654146300000|2022-06-02 05:05:00|13480.8|13470.8|13489.8|13479.8|13495.8|13485.8|13478.8|13468.8|1625
1654146600000|2022-06-02 05:10:00|13490.8|13480.8|13473.8|13463.8|13503.8|13493.8|13473.8|13463.8|1858
1654146900000|2022-06-02 05:15:00|13474.8|13464.8|13465.8|13455.8|13477.8|13467.8|13454.8|13444.8|2402
1654147200000|2022-06-02 05:20:00|13466.8|13456.8|13475.8|13465.8|13476.8|13466.8|13459.8|13449.8|1564
1654147500000|2022-06-02 05:25:00|13476.8|13466.8|13477.8|13467.8|13481.8|13471.8|13468.8|13458.8|1595
1654147800000|2022-06-02 05:30:00|13478.8|13468.8|13472.8|13462.8|13487.8|13477.8|13471.8|13461.8|1334
1654148100000|2022-06-02 05:35:00|13471.8|13461.8|13464.8|13454.8|13472.8|13462.8|13457.8|13447.8|1805
1654148400000|2022-06-02 05:40:00|13465.8|13455.8|13467.8|13457.8|13477.8|13467.8|13460.8|13450.8|1788
1654148700000|2022-06-02 05:45:00|13470.8|13460.8|13470.8|13460.8|13482.8|13472.8|13469.8|13459.8|1402
1654149000000|2022-06-02 05:50:00|13472.8|13462.8|13497.8|13487.8|13499.8|13489.8|13472.8|13462.8|2062
1654149300000|2022-06-02 05:55:00|13496.8|13486.8|13488.8|13478.8|13505.8|13495.8|13487.8|13477.8|1677
1654149600000|2022-06-02 06:00:00|13487.8|13477.8|13497.8|13487.8|13499.8|13489.8|13481.8|13471.8|2249
1654149900000|2022-06-02 06:05:00|13496.8|13486.8|13517.8|13507.8|13519.8|13509.8|13491.8|13481.8|2647
1654150200000|2022-06-02 06:10:00|13516.8|13506.8|13502.8|13492.8|13518.8|13508.8|13499.8|13489.8|1815
1654150500000|2022-06-02 06:15:00|13503.8|13493.8|13489.8|13479.8|13504.8|13494.8|13486.8|13476.8|1642
1654150800000|2022-06-02 06:20:00|13488.8|13478.8|13483.8|13473.8|13492.8|13482.8|13473.8|13463.8|2036
1654151100000|2022-06-02 06:25:00|13482.8|13472.8|13484.8|13474.8|13487.8|13477.8|13477.8|13467.8|1408
1654151400000|2022-06-02 06:30:00|13483.8|13473.8|13477.8|13467.8|13493.8|13483.8|13475.8|13465.8|2331
1654151700000|2022-06-02 06:35:00|13475.8|13465.8|13483.8|13473.8|13486.8|13476.8|13475.8|13465.8|1650
1654152000000|2022-06-02 06:40:00|13484.8|13474.8|13496.8|13486.8|13503.8|13493.8|13483.8|13473.8|3560
1654152300000|2022-06-02 06:45:00|13495.8|13485.8|13515.8|13505.8|13519.8|13509.8|13491.8|13481.8|3284
1654152600000|2022-06-02 06:50:00|13514.8|13504.8|13515.8|13505.8|13518.8|13508.8|13509.8|13499.8|2424
1654152900000|2022-06-02 06:55:00|13516.8|13506.8|13509.8|13499.8|13518.8|13508.8|13507.8|13497.8|2999
1654153200000|2022-06-02 07:00:00|13511.8|13500.8|13526.8|13515.8|13534.8|13522.8|13505.8|13493.8|2919
1654153500000|2022-06-02 07:05:00|13525.8|13514.8|13519.8|13507.8|13532.8|13521.8|13517.8|13506.8|1002
1654153800000|2022-06-02 07:10:00|13518.8|13508.8|13521.8|13510.8|13522.8|13511.8|13514.8|13503.8|716
1654154100000|2022-06-02 07:15:00|13522.8|13511.8|13512.8|13501.8|13523.8|13512.8|13511.8|13500.8|570
1654154400000|2022-06-02 07:20:00|13511.8|13500.8|13507.8|13495.8|13513.8|13502.8|13506.8|13495.8|565
1654154700000|2022-06-02 07:25:00|13506.8|13494.8|13520.8|13508.8|13520.8|13509.8|13501.8|13490.8|658
1654155000000|2022-06-02 07:30:00|13519.8|13507.8|13520.8|13509.8|13523.8|13512.8|13517.8|13506.8|419
1654155300000|2022-06-02 07:35:00|13521.8|13510.8|13523.8|13512.8|13526.8|13515.8|13518.8|13507.8|278
1654155600000|2022-06-02 07:40:00|13524.8|13511.8|13519.8|13508.8|13524.8|13511.8|13515.8|13504.8|225
1654155900000|2022-06-02 07:45:00|13520.8|13509.8|13516.8|13505.8|13520.8|13509.8|13512.8|13501.8|400
1654156200000|2022-06-02 07:50:00|13517.8|13504.8|13519.8|13508.8|13520.8|13509.8|13514.8|13503.8|229
1654156500000|2022-06-02 07:55:00|13520.8|13509.8|13518.8|13507.8|13520.8|13509.8|13513.8|13502.8|428
1654156800000|2022-06-02 08:00:00|13517.6|13506.6|13516.6|13504.6|13520.6|13507.6|13509.6|13497.6|556
1654157100000|2022-06-02 08:05:00|13515.6|13503.6|13522.6|13510.6|13526.6|13514.6|13513.6|13502.6|355
1654157400000|2022-06-02 08:10:00|13521.6|13509.6|13524.6|13513.6|13527.6|13516.6|13521.6|13509.6|228
1654157700000|2022-06-02 08:15:00|13523.6|13512.6|13529.6|13518.6|13531.6|13520.6|13521.6|13510.6|430
1654158000000|2022-06-02 08:20:00|13530.6|13519.6|13537.6|13526.6|13539.6|13527.6|13529.6|13518.6|721
1654158300000|2022-06-02 08:25:00|13538.6|13525.6|13537.6|13524.6|13540.6|13529.6|13524.6|13513.6|1155
1654158600000|2022-06-02 08:30:00|13537.4|13513.4|13538.5|13514.5|13540|13516|13534.4|13510.4|0
1654158900000|2022-06-02 08:35:00|13537.9|13513.9|13538.1|13514.1|13540|13516|13536.2|13512.2|134
1654159200000|2022-06-02 08:40:00|13538.4|13514.4|13538.2|13514.2|13540.5|13516.5|13536.7|13512.7|0
1654159500000|2022-06-02 08:45:00|13538.5|13514.5|13535.8|13511.8|13539|13515|13533.2|13509.2|0
1654159800000|2022-06-02 08:50:00|13536.1|13512.1|13530.8|13506.8|13537.3|13513.3|13530.8|13506.8|0
1654160100000|2022-06-02 08:55:00|13531.1|13507.1|13528.3|13504.3|13531.7|13507.7|13525.3|13501.3|0
1654160400000|2022-06-02 09:00:00|13527.7|13503.7|13510.6|13499.6|13537.6|13523.6|13509.6|13498.6|725
1654160700000|2022-06-02 09:05:00|13511.6|13498.6|13511.6|13499.6|13513.6|13501.6|13507.6|13495.6|533
1654161000000|2022-06-02 09:10:00|13509.6|13500.6|13517.6|13506.6|13518.6|13506.6|13505.6|13493.6|503
1654161300000|2022-06-02 09:15:00|13516.6|13505.6|13553.6|13542.6|13554.6|13542.6|13516.6|13504.6|628
1654161600000|2022-06-02 09:20:00|13552.6|13541.6|13549.6|13537.6|13558.6|13546.6|13541.6|13530.6|539
1654161900000|2022-06-02 09:25:00|13550.6|13538.6|13551.6|13540.6|13555.6|13543.6|13545.6|13534.6|393
1654162200000|2022-06-02 09:30:00|13550.6|13539.6|13549.6|13537.6|13554.6|13543.6|13546.6|13535.6|242
1654162500000|2022-06-02 09:35:00|13548.6|13538.6|13547.6|13536.6|13550.6|13539.6|13546.6|13535.6|165
1654162800000|2022-06-02 09:40:00|13548.6|13537.6|13546.6|13535.6|13552.6|13541.6|13545.6|13534.6|166
1654163100000|2022-06-02 09:45:00|13545.6|13534.6|13542.6|13531.6|13546.6|13534.6|13540.6|13529.6|296
1654163400000|2022-06-02 09:50:00|13541.6|13530.6|13539.6|13528.6|13543.6|13531.6|13538.6|13527.6|247
1654163700000|2022-06-02 09:55:00|13538.6|13527.6|13546.6|13535.6|13548.6|13537.6|13537.6|13526.6|99
1654164000000|2022-06-02 10:00:00|13547.6|13534.6|13548.6|13537.6|13549.6|13538.6|13544.6|13533.6|112
1654164300000|2022-06-02 10:05:00|13549.6|13538.6|13544.6|13533.6|13550.6|13539.6|13542.6|13531.6|136
1654164600000|2022-06-02 10:10:00|13545.6|13534.6|13548.6|13537.6|13548.6|13537.6|13545.6|13533.6|132
1654164900000|2022-06-02 10:15:00|13549.6|13538.6|13546.6|13534.6|13550.6|13539.6|13546.6|13534.6|144
1654165200000|2022-06-02 10:20:00|13545.6|13533.6|13543.6|13532.6|13546.6|13535.6|13542.6|13531.6|131
1654165500000|2022-06-02 10:25:00|13542.6|13531.6|13541.6|13530.6|13543.6|13532.6|13539.6|13528.6|164
1654165800000|2022-06-02 10:30:00|13542.6|13529.6|13542.6|13531.6|13544.6|13533.6|13542.6|13529.6|29
1654166100000|2022-06-02 10:35:00|13543.6|13532.6|13551.6|13540.6|13551.6|13540.6|13542.6|13532.6|76
1654166400000|2022-06-02 10:40:00|13552.6|13539.6|13553.6|13542.6|13554.6|13543.6|13550.6|13539.6|77
1654166700000|2022-06-02 10:45:00|13554.6|13541.6|13555.6|13544.6|13556.6|13544.6|13553.6|13541.6|53
1654167000000|2022-06-02 10:50:00|13554.6|13543.6|13556.6|13544.6|13556.6|13544.6|13553.6|13542.6|23
1654167300000|2022-06-02 10:55:00|13555.6|13543.6|13553.6|13542.6|13557.6|13546.6|13553.6|13541.6|69
1654167600000|2022-06-02 11:00:00|13554.6|13541.6|13550.6|13539.6|13554.6|13542.6|13550.6|13539.6|58
1654167900000|2022-06-02 11:05:00|13551.6|13538.6|13551.6|13540.6|13552.6|13541.6|13549.6|13538.6|46
1654168200000|2022-06-02 11:10:00|13552.6|13541.6|13548.6|13537.6|13553.6|13542.6|13547.6|13536.6|93
1654168500000|2022-06-02 11:15:00|13547.6|13536.6|13545.6|13533.6|13548.6|13536.6|13544.6|13533.6|98
1654168800000|2022-06-02 11:20:00|13544.6|13534.6|13549.6|13537.6|13550.6|13539.6|13544.6|13533.6|118
1654169100000|2022-06-02 11:25:00|13550.6|13538.6|13552.6|13540.6|13552.6|13541.6|13548.6|13536.6|60
1654169400000|2022-06-02 11:30:00|13551.6|13539.6|13549.6|13537.6|13551.6|13540.6|13546.6|13535.6|81
1654169700000|2022-06-02 11:35:00|13548.6|13538.6|13551.6|13539.6|13555.6|13543.6|13548.6|13538.6|74
1654170000000|2022-06-02 11:40:00|13550.6|13540.6|13549.6|13538.6|13553.6|13542.6|13549.6|13537.6|143
1654170300000|2022-06-02 11:45:00|13550.6|13537.6|13550.6|13539.6|13551.6|13540.6|13548.6|13537.6|106
1654170600000|2022-06-02 11:50:00|13551.6|13540.6|13551.6|13540.6|13551.6|13540.6|13551.6|13539.6|50
1654170900000|2022-06-02 11:55:00|13550.6|13539.6|13551.6|13540.6|13553.6|13542.6|13550.6|13539.6|85
1654171200000|2022-06-02 12:00:00|13550.6|13539.6|13551.6|13540.6|13554.6|13542.6|13547.6|13536.6|218
1654171500000|2022-06-02 12:05:00|13550.6|13539.6|13547.6|13535.6|13550.6|13539.6|13546.6|13534.6|188
1654171800000|2022-06-02 12:10:00|13546.6|13534.6|13548.6|13536.6|13549.6|13538.6|13543.6|13532.6|202
1654172100000|2022-06-02 12:15:00|13550.6|13538.6|13553.6|13542.6|13557.6|13545.6|13546.6|13535.6|313
1654172400000|2022-06-02 12:20:00|13552.6|13541.6|13554.6|13543.6|13557.6|13545.6|13551.6|13540.6|149
1654172700000|2022-06-02 12:25:00|13553.6|13542.6|13551.6|13540.6|13555.6|13543.6|13550.6|13539.6|51
1654173000000|2022-06-02 12:30:00|13550.6|13539.6|13548.6|13537.6|13554.6|13543.6|13547.6|13536.6|260
1654173300000|2022-06-02 12:35:00|13549.6|13538.6|13552.6|13541.6|13555.6|13543.6|13548.6|13538.6|141
1654173600000|2022-06-02 12:40:00|13553.6|13540.6|13550.6|13538.6|13557.6|13545.6|13549.6|13538.6|112
1654173900000|2022-06-02 12:45:00|13549.6|13537.6|13550.6|13538.6|13551.6|13540.6|13547.6|13536.6|31
1654174200000|2022-06-02 12:50:00|13549.6|13539.6|13555.6|13543.6|13556.6|13544.6|13549.6|13538.6|130
1654174500000|2022-06-02 12:55:00|13556.6|13544.6|13543.6|13532.6|13556.6|13545.6|13542.6|13531.6|125
1654174800000|2022-06-02 13:00:00|13544.6|13533.6|13534.6|13523.6|13548.6|13537.6|13534.6|13522.6|260
1654175100000|2022-06-02 13:05:00|13533.6|13522.6|13529.6|13518.6|13538.6|13527.6|13526.6|13515.6|322
1654175400000|2022-06-02 13:10:00|13530.6|13519.6|13537.6|13526.6|13538.6|13526.6|13529.6|13517.6|173
1654175700000|2022-06-02 13:15:00|13536.6|13525.6|13540.6|13529.6|13542.6|13530.6|13534.6|13523.6|122
1654176000000|2022-06-02 13:20:00|13541.6|13530.6|13538.6|13527.6|13542.6|13531.6|13537.6|13526.6|75
1654176300000|2022-06-02 13:25:00|13539.6|13526.6|13537.6|13526.6|13541.6|13530.6|13533.6|13522.6|128
1654176600000|2022-06-02 13:30:00|13538.6|13527.6|13548.6|13537.6|13551.6|13539.6|13533.6|13521.6|539
1654176900000|2022-06-02 13:35:00|13547.6|13536.6|13543.6|13531.6|13548.6|13537.6|13524.6|13512.6|632
1654177200000|2022-06-02 13:40:00|13542.6|13530.6|13538.6|13527.6|13542.6|13531.6|13527.6|13515.6|347
1654177500000|2022-06-02 13:45:00|13537.6|13526.6|13534.6|13522.6|13540.6|13529.6|13523.6|13512.6|316
1654177800000|2022-06-02 13:50:00|13533.6|13521.6|13530.6|13519.6|13535.6|13524.6|13524.6|13513.6|230
1654178100000|2022-06-02 13:55:00|13531.6|13520.6|13525.6|13513.6|13531.6|13520.6|13514.6|13503.6|318
1654178400000|2022-06-02 14:00:00|13524.6|13512.6|13532.6|13521.6|13533.6|13522.6|13521.6|13510.6|271
1654178700000|2022-06-02 14:05:00|13533.6|13522.6|13536.6|13525.6|13536.6|13525.6|13527.6|13516.6|294
1654179000000|2022-06-02 14:10:00|13535.6|13524.6|13557.6|13546.6|13558.6|13547.6|13535.6|13523.6|695
1654179300000|2022-06-02 14:15:00|13556.6|13545.6|13541.6|13529.6|13556.6|13545.6|13540.6|13529.6|304
1654179600000|2022-06-02 14:20:00|13540.6|13530.6|13521.6|13510.6|13543.6|13532.6|13520.6|13509.6|519
1654179900000|2022-06-02 14:25:00|13522.6|13509.6|13526.6|13515.6|13529.6|13517.6|13521.6|13509.6|338
1654180200000|2022-06-02 14:30:00|13527.6|13516.6|13536.6|13524.6|13539.6|13528.6|13525.6|13514.6|158
1654180500000|2022-06-02 14:35:00|13535.6|13523.6|13541.6|13530.6|13542.6|13531.6|13533.6|13522.6|138
1654180800000|2022-06-02 14:40:00|13542.6|13531.6|13541.6|13530.6|13546.6|13535.6|13539.6|13528.6|160
1654181100000|2022-06-02 14:45:00|13540.6|13529.6|13547.6|13536.6|13548.6|13537.6|13538.6|13527.6|192
1654181400000|2022-06-02 14:50:00|13548.6|13537.6|13543.6|13531.6|13549.6|13538.6|13541.6|13530.6|147
1654181700000|2022-06-02 14:55:00|13544.6|13532.6|13547.6|13535.6|13548.6|13537.6|13543.6|13531.6|68
1654182000000|2022-06-02 15:00:00|13546.6|13534.6|13561.6|13549.6|13561.6|13550.6|13545.6|13533.6|365
1654182300000|2022-06-02 15:05:00|13560.6|13550.6|13571.6|13560.6|13572.6|13561.6|13557.6|13546.6|464
1654182600000|2022-06-02 15:10:00|13570.6|13559.6|13584.6|13572.6|13585.6|13574.6|13570.6|13559.6|553
1654182900000|2022-06-02 15:15:00|13583.6|13573.6|13577.6|13566.6|13585.6|13574.6|13576.6|13565.6|168
1654183200000|2022-06-02 15:20:00|13576.6|13565.6|13584.6|13573.6|13587.6|13576.6|13576.6|13565.6|329
1654183500000|2022-06-02 15:25:00|13585.6|13574.6|13588.6|13577.6|13590.6|13579.6|13582.6|13570.6|444
1654183800000|2022-06-02 15:30:00|13589.6|13578.6|13587.6|13576.6|13590.6|13579.6|13585.6|13574.6|350
1654184100000|2022-06-02 15:35:00|13586.6|13575.6|13587.6|13576.6|13588.6|13577.6|13584.6|13573.6|141
1654184400000|2022-06-02 15:40:00|13588.6|13577.6|13595.6|13584.6|13604.6|13593.6|13587.6|13576.6|531
1654184700000|2022-06-02 15:45:00|13594.6|13583.6|13604.6|13592.6|13604.6|13593.6|13594.6|13583.6|135
1654185000000|2022-06-02 15:50:00|13603.6|13593.6|13603.6|13592.6|13609.6|13598.6|13602.6|13591.6|254
1654185300000|2022-06-02 15:55:00|13604.6|13591.6|13597.6|13586.6|13605.6|13593.6|13597.6|13586.6|237
1654185600000|2022-06-02 16:00:00|13598.6|13587.6|13605.6|13594.6|13605.6|13594.6|13595.6|13584.6|448
1654185900000|2022-06-02 16:05:00|13606.6|13593.6|13601.6|13590.6|13606.6|13594.6|13599.6|13588.6|122
1654186200000|2022-06-02 16:10:00|13600.6|13589.6|13604.6|13593.6|13604.6|13593.6|13598.6|13587.6|172
1654186500000|2022-06-02 16:15:00|13603.6|13592.6|13609.6|13597.6|13610.6|13599.6|13603.6|13592.6|276
1654186800000|2022-06-02 16:20:00|13610.6|13598.6|13619.6|13608.6|13620.6|13608.6|13609.6|13598.6|499
1654187100000|2022-06-02 16:25:00|13618.6|13607.6|13624.6|13613.6|13624.6|13613.6|13615.6|13604.6|724
1654187400000|2022-06-02 16:30:00|13625.6|13614.6|13625.6|13614.6|13625.6|13614.6|13618.6|13607.6|473
1654187700000|2022-06-02 16:35:00|13626.6|13615.6|13630.6|13619.6|13630.6|13619.6|13624.6|13613.6|331
1654188000000|2022-06-02 16:40:00|13629.6|13618.6|13627.6|13616.6|13632.6|13620.6|13624.6|13613.6|299
1654188300000|2022-06-02 16:45:00|13628.6|13617.6|13625.6|13614.6|13630.6|13618.6|13624.6|13613.6|100
1654188600000|2022-06-02 16:50:00|13624.6|13613.6|13630.6|13619.6|13630.6|13619.6|13624.6|13612.6|139
1654188900000|2022-06-02 16:55:00|13629.6|13618.6|13627.6|13616.6|13630.6|13618.6|13626.6|13614.6|98
1654189200000|2022-06-02 17:00:00|13626.6|13615.6|13630.6|13618.6|13630.6|13618.6|13626.6|13614.6|78
1654189500000|2022-06-02 17:05:00|13629.6|13617.6|13627.6|13616.6|13632.6|13621.6|13627.6|13616.6|191
1654189800000|2022-06-02 17:10:00|13626.6|13615.6|13624.6|13613.6|13629.6|13618.6|13621.6|13610.6|97
1654190100000|2022-06-02 17:15:00|13623.6|13612.6|13626.6|13615.6|13627.6|13615.6|13618.6|13606.6|105
1654190400000|2022-06-02 17:20:00|13625.6|13614.6|13625.6|13614.6|13629.6|13618.6|13624.6|13613.6|265
1654190700000|2022-06-02 17:25:00|13624.6|13613.6|13624.6|13613.6|13626.6|13615.6|13621.6|13610.6|54
1654191000000|2022-06-02 17:30:00|13625.6|13614.6|13629.6|13618.6|13629.6|13618.6|13625.6|13614.6|218
1654191300000|2022-06-02 17:35:00|13628.6|13617.6|13630.6|13619.6|13630.6|13619.6|13626.6|13615.6|107
1654191600000|2022-06-02 17:40:00|13631.6|13620.6|13631.6|13619.6|13632.6|13621.6|13627.6|13616.6|131
1654191900000|2022-06-02 17:45:00|13632.6|13620.6|13635.6|13624.6|13635.6|13624.6|13630.6|13619.6|282
1654192200000|2022-06-02 17:50:00|13634.6|13623.6|13632.6|13621.6|13636.6|13625.6|13630.6|13619.6|289
1654192500000|2022-06-02 17:55:00|13631.6|13620.6|13634.6|13623.6|13635.6|13624.6|13629.6|13618.6|237
1654192800000|2022-06-02 18:00:00|13633.6|13622.6|13637.6|13626.6|13638.6|13627.6|13632.6|13621.6|216
1654193100000|2022-06-02 18:05:00|13636.6|13625.6|13636.6|13625.6|13638.6|13627.6|13635.6|13624.6|210
1654193400000|2022-06-02 18:10:00|13635.6|13624.6|13635.6|13624.6|13637.6|13626.6|13633.6|13622.6|227
1654193700000|2022-06-02 18:15:00|13634.6|13623.6|13635.6|13623.6|13635.6|13624.6|13630.6|13619.6|113
1654194000000|2022-06-02 18:20:00|13634.6|13624.6|13638.6|13627.6|13639.6|13628.6|13634.6|13623.6|206
1654194300000|2022-06-02 18:25:00|13639.6|13626.6|13637.6|13626.6|13640.6|13629.6|13636.6|13624.6|451
1654194600000|2022-06-02 18:30:00|13638.6|13627.6|13646.6|13635.6|13646.6|13635.6|13637.6|13626.6|743
1654194900000|2022-06-02 18:35:00|13645.6|13634.6|13651.6|13640.6|13658.6|13647.6|13643.6|13632.6|1404
1654195200000|2022-06-02 18:40:00|13652.6|13641.6|13652.1|13642.1|13653.6|13642.6|13650.6|13639.6|289
1654195500000|2022-06-02 18:45:00|13653.1|13643.1|13653.1|13643.1|13654.1|13644.1|13652.1|13642.1|371
1654195800000|2022-06-02 18:50:00|13652.1|13642.1|13650.1|13640.1|13659.1|13649.1|13650.1|13640.1|547
1654196100000|2022-06-02 18:55:00|13649.6|13639.6|13649.1|13639.1|13651.1|13641.1|13647.1|13637.1|327
1654196400000|2022-06-02 19:00:00|13648.6|13638.6|13649.1|13639.1|13653.6|13643.6|13648.1|13638.1|347
1654196700000|2022-06-02 19:05:00|13648.6|13638.6|13650.1|13640.1|13653.1|13643.1|13648.1|13638.1|51
1654197000000|2022-06-02 19:10:00|13649.1|13639.1|13651.1|13641.1|13654.6|13644.6|13648.6|13638.6|222
1654197300000|2022-06-02 19:15:00|13650.1|13640.1|13648.1|13638.1|13650.1|13640.1|13647.1|13637.1|876
1654197600000|2022-06-02 19:20:00|13647.6|13637.6|13647.1|13637.1|13649.1|13639.1|13646.1|13636.1|236
1654197900000|2022-06-02 19:25:00|13646.6|13636.6|13642.6|13632.6|13650.1|13640.1|13640.6|13630.6|163
1654198200000|2022-06-02 19:30:00|13641.6|13631.6|13650.1|13640.1|13651.1|13641.1|13641.6|13631.6|85
1654198500000|2022-06-02 19:35:00|13650.6|13640.6|13648.1|13638.1|13654.6|13644.6|13647.6|13637.6|98
1654198800000|2022-06-02 19:40:00|13648.6|13638.6|13657.1|13647.1|13657.1|13647.1|13648.6|13638.6|219
1654199100000|2022-06-02 19:45:00|13656.6|13646.6|13654.6|13644.6|13657.1|13647.1|13654.1|13644.1|271
1654199400000|2022-06-02 19:50:00|13655.6|13645.6|13661.6|13651.6|13663.1|13653.1|13654.1|13644.1|361
1654199700000|2022-06-02 19:55:00|13660.6|13650.6|13670.1|13660.1|13670.1|13660.1|13660.1|13650.1|275
1654200000000|2022-06-02 20:00:00|13669.6|13659.6|13669.1|13659.1|13671.1|13661.1|13668.1|13658.1|200
1654200300000|2022-06-02 20:05:00|13668.1|13658.1|13665.6|13655.6|13668.1|13658.1|13664.1|13654.1|93
1654200600000|2022-06-02 20:10:00|13665.1|13655.1|13663.1|13653.1|13665.6|13655.6|13663.1|13653.1|11
1654200900000|2022-06-02 20:15:00|13662.6|13652.6|13665.6|13655.6|13667.1|13657.1|13661.1|13651.1|59
1654201200000|2022-06-02 20:20:00|13665.1|13655.1|13667.1|13657.1|13667.6|13657.6|13665.1|13655.1|6
1654201500000|2022-06-02 20:25:00|13667.6|13657.6|13667.1|13657.1|13667.6|13657.6|13666.1|13656.1|28
1654201800000|2022-06-02 20:30:00|13666.1|13656.1|13667.1|13657.1|13668.1|13658.1|13666.1|13656.1|10
1654202100000|2022-06-02 20:35:00|13668.1|13658.1|13666.1|13656.1|13668.1|13658.1|13665.1|13655.1|34
1654202400000|2022-06-02 20:40:00|13665.6|13655.6|13665.6|13655.6|13666.1|13656.1|13665.1|13655.1|27
1654202700000|2022-06-02 20:45:00|13667.1|13657.1|13666.6|13656.6|13667.1|13657.1|13666.1|13656.1|68
1654203000000|2022-06-02 20:50:00|13667.1|13657.1|13667.6|13657.6|13668.1|13658.1|13666.6|13656.6|27
1654203300000|2022-06-02 20:55:00|13666.6|13656.6|13665.1|13655.1|13666.6|13656.6|13665.1|13655.1|20
1654203600000|2022-06-02 21:00:00|13665.6|13655.6|13663.1|13653.1|13665.6|13655.6|13661.1|13651.1|20
1654203900000|2022-06-02 21:05:00|||||||||2
1654204200000|2022-06-02 21:10:00|13663.6|13653.6|13664.1|13654.1|13664.1|13654.1|13663.1|13653.1|71
1654204500000|2022-06-02 21:15:00|13670.1|13646.1|13670.1|13646.1|13671.1|13647.1|13669.9|13645.9|0
1654204800000|2022-06-02 21:20:00|13671|13647|13671.2|13647.2|13671.7|13647.7|13670|13646|0
1654205100000|2022-06-02 21:25:00|13670.5|13646.5|13671.1|13647.1|13671.3|13647.3|13670.4|13646.4|0
1654205400000|2022-06-02 21:30:00|13671|13647|13671.7|13647.7|13671.9|13647.9|13670.9|13646.9|0
1654205700000|2022-06-02 21:35:00|13671.3|13647.3|13671.4|13647.4|13671.7|13647.7|13670.5|13646.5|0
1654206000000|2022-06-02 21:40:00|13671.9|13647.9|13669|13645|13672.4|13648.4|13669|13645|0
1654206300000|2022-06-02 21:45:00|13669.1|13645.1|13668.6|13644.6|13670.1|13646.1|13668.6|13644.6|0
1654206600000|2022-06-02 21:50:00|13668.8|13644.8|13668.8|13644.8|13669.1|13645.1|13668.7|13644.7|0
1654206900000|2022-06-02 21:55:00|13668.9|13644.9|13668.6|13644.6|13669|13645|13668.6|13644.6|0
1654207200000|2022-06-02 22:00:00|13669.1|13645.1|13678.7|13654.7|13679.4|13655.4|13669.1|13645.1|0
1654207500000|2022-06-02 22:05:00|13678.4|13654.4|13700.4|13676.4|13700.7|13676.7|13678.1|13654.1|0
1654207800000|2022-06-02 22:10:00|13700.7|13676.7|13693.1|13669.1|13700.7|13676.7|13691.8|13667.8|0
1654208100000|2022-06-02 22:15:00|13692.8|13668.8|13689.2|13665.2|13692.8|13668.8|13689.2|13665.2|0
1654208400000|2022-06-02 22:20:00|13689.8|13665.8|13687.4|13663.4|13689.9|13665.9|13685.4|13661.4|0
1654208700000|2022-06-02 22:25:00|13687.7|13663.7|13679.7|13655.7|13688|13664|13679.1|13655.1|0
1654209000000|2022-06-02 22:30:00|13679.1|13655.1|13682.3|13658.3|13682.9|13658.9|13678.4|13654.4|0
1654209300000|2022-06-02 22:35:00|13682.5|13658.5|13680.4|13656.4|13683.9|13659.9|13680|13656|0
1654209600000|2022-06-02 22:40:00|13680.6|13656.6|13686.2|13662.2|13687.4|13663.4|13680.4|13656.4|0
1654209900000|2022-06-02 22:45:00|13686.8|13662.8|13689.4|13665.4|13690.3|13666.3|13686.5|13662.5|0
1654210200000|2022-06-02 22:50:00|13689.6|13665.6|13688.3|13664.3|13690.8|13666.8|13687.3|13663.3|0
1654210500000|2022-06-02 22:55:00|13688.9|13664.9|13686|13662|13689.6|13665.6|13684.4|13660.4|0
1654210800000|2022-06-02 23:00:00|13685.4|13661.4|13689.5|13665.5|13690.7|13666.7|13685.4|13661.4|0
1654211100000|2022-06-02 23:05:00|13689.7|13665.7|13688.2|13664.2|13693.3|13669.3|13686.9|13662.9|0
1654211400000|2022-06-02 23:10:00|13688.8|13664.8|13693.1|13669.1|13695.7|13671.7|13688.8|13664.8|0
1654211700000|2022-06-02 23:15:00|13693.7|13669.7|13695.2|13671.2|13695.2|13671.2|13691.2|13667.2|0
1654212000000|2022-06-02 23:20:00|13695.8|13671.8|13692.9|13668.9|13696.5|13672.5|13691.2|13667.2|0
1654212300000|2022-06-02 23:25:00|13692.6|13668.6|13692.2|13668.2|13693.2|13669.2|13690.9|13666.9|0
1654212600000|2022-06-02 23:30:00|13691.9|13667.9|13694.1|13670.1|13695.4|13671.4|13690.5|13666.5|0
1654212900000|2022-06-02 23:35:00|13692.3|13668.3|13707.9|13683.9|13708.6|13684.6|13690.2|13666.2|0
1654213200000|2022-06-02 23:40:00|13707.6|13683.6|13705.2|13681.2|13707.6|13683.6|13703.4|13679.4|0
1654213500000|2022-06-02 23:45:00|13704|13680|13703.5|13679.5|13705.5|13681.5|13700.1|13676.1|0
1654213800000|2022-06-02 23:50:00|13704.1|13680.1|13706.7|13682.7|13707.4|13683.4|13702.6|13678.6|0
1654214100000|2022-06-02 23:55:00|13707.3|13683.3|13718.5|13694.5|13721|13697|13705.2|13681.2|0
1654214400000|2022-06-03 00:00:00|13717.9|13693.9|13715.9|13691.9|13719.1|13695.1|13711.5|13687.5|0
1654214700000|2022-06-03 00:05:00|13715.3|13691.3|13720|13696|13721.9|13697.9|13715.3|13691.3|0
1654215000000|2022-06-03 00:10:00|13720.3|13696.3|13716.1|13692.1|13721.4|13697.4|13714.6|13690.6|0
1654215300000|2022-06-03 00:15:00|13716.7|13692.7|13713.2|13689.2|13717.4|13693.4|13709.2|13685.2|0
1654215600000|2022-06-03 00:20:00|13713.1|13689.1|13716.1|13692.1|13719.4|13695.4|13711.5|13687.5|0
1654215900000|2022-06-03 00:25:00|13716.2|13692.2|13717.4|13693.4|13717.6|13693.6|13712.1|13688.1|0
1654216200000|2022-06-03 00:30:00|13717.1|13693.1|13716.3|13692.3|13722.6|13698.6|13715.1|13691.1|0
1654216500000|2022-06-03 00:35:00|13716.1|13692.1|13712.9|13688.9|13718.6|13694.6|13710.8|13686.8|0
1654216800000|2022-06-03 00:40:00|13712.3|13688.3|13709.4|13685.4|13712.9|13688.9|13708.2|13684.2|0
1654217100000|2022-06-03 00:45:00|13708.8|13684.8|13705.1|13681.1|13709.4|13685.4|13700.9|13676.9|0
1654217400000|2022-06-03 00:50:00|13705.7|13681.7|13700.1|13676.1|13706.5|13682.5|13695.4|13671.4|0
1654217700000|2022-06-03 00:55:00|13699.8|13675.8|13671.6|13647.6|13700.1|13676.1|13671.6|13647.6|0
1654218000000|2022-06-03 01:00:00|13672.2|13648.2|13684.6|13674.6|13686.1|13676.1|13639.6|13629.6|2217
1654218300000|2022-06-03 01:05:00|13684.1|13674.1|13692.6|13682.6|13698.6|13688.6|13680.6|13670.6|1549
1654218600000|2022-06-03 01:10:00|13692.1|13682.1|13684.6|13674.6|13706.6|13696.6|13684.6|13674.6|1162
1654218900000|2022-06-03 01:15:00|13684.1|13674.1|13673.6|13663.6|13684.6|13674.6|13669.6|13659.6|766
1654219200000|2022-06-03 01:20:00|13674.1|13664.1|13679.6|13669.6|13687.6|13677.6|13671.6|13661.6|564
1654219500000|2022-06-03 01:25:00|13679.1|13669.1|13699.1|13689.1|13700.6|13690.6|13678.6|13668.6|825
1654219800000|2022-06-03 01:30:00|13698.6|13688.6|13722.6|13712.6|13728.6|13718.6|13698.6|13688.6|3054
1654220100000|2022-06-03 01:35:00|13723.1|13713.1|13792.6|13782.6|13794.6|13784.6|13722.6|13712.6|4136
1654220400000|2022-06-03 01:40:00|13793.1|13783.1|13865.6|13855.6|13910.1|13900.1|13793.1|13783.1|6503
1654220700000|2022-06-03 01:45:00|13867.6|13857.6|13836.6|13826.6|13871.6|13861.6|13812.6|13802.6|3393
1654221000000|2022-06-03 01:50:00|13835.6|13825.6|13851.6|13841.6|13852.6|13842.6|13828.6|13818.6|2049
1654221300000|2022-06-03 01:55:00|13849.6|13839.6|13855.6|13845.6|13884.6|13874.6|13846.6|13836.6|2768
1654221600000|2022-06-03 02:00:00|13857.6|13847.6|13856.6|13846.6|13886.6|13876.6|13839.6|13829.6|2931
1654221900000|2022-06-03 02:05:00|13855.6|13845.6|13857.6|13847.6|13862.6|13852.6|13848.6|13838.6|1815
1654222200000|2022-06-03 02:10:00|13854.6|13844.6|13848.6|13838.6|13860.6|13850.6|13845.6|13835.6|1143
1654222500000|2022-06-03 02:15:00|13850.6|13840.6|13835.6|13825.6|13855.6|13845.6|13833.6|13823.6|848
1654222800000|2022-06-03 02:20:00|13834.6|13824.6|13853.4|13843.4|13853.4|13843.4|13825.6|13815.6|1212
1654223100000|2022-06-03 02:25:00|13852.4|13842.4|13844.4|13834.4|13853.4|13843.4|13838.4|13828.4|750
1654223400000|2022-06-03 02:30:00|13846.4|13836.4|13833.4|13823.4|13852.4|13842.4|13833.4|13823.4|780
1654223700000|2022-06-03 02:35:00|13831.4|13821.4|13803.4|13793.4|13831.4|13821.4|13797.4|13787.4|1984
1654224000000|2022-06-03 02:40:00|13801.4|13791.4|13804.4|13794.4|13805.4|13795.4|13792.4|13782.4|528
1654224300000|2022-06-03 02:45:00|13802.4|13792.4|13808.4|13798.4|13814.4|13804.4|13799.4|13789.4|856
1654224600000|2022-06-03 02:50:00|13806.4|13796.4|13804.4|13794.4|13812.4|13802.4|13797.4|13787.4|1467
1654224900000|2022-06-03 02:55:00|13805.4|13795.4|13809.4|13799.4|13810.4|13800.4|13804.4|13794.4|513
1654225200000|2022-06-03 03:00:00|13808.4|13798.4|13794.4|13784.4|13808.4|13798.4|13790.4|13780.4|703
1654225500000|2022-06-03 03:05:00|13793.4|13783.4|13795.4|13785.4|13807.4|13797.4|13790.4|13780.4|492
1654225800000|2022-06-03 03:10:00|13796.4|13786.4|13753.4|13743.4|13796.4|13786.4|13751.4|13741.4|1698
1654226100000|2022-06-03 03:15:00|13752.4|13742.4|13746.4|13736.4|13755.4|13745.4|13741.4|13731.4|1290
1654226400000|2022-06-03 03:20:00|13745.4|13735.4|13735.4|13725.4|13745.4|13735.4|13735.4|13725.4|520
1654226700000|2022-06-03 03:25:00|13737.4|13727.4|13749.4|13739.4|13750.4|13740.4|13731.4|13721.4|538
1654227000000|2022-06-03 03:30:00|13748.4|13738.4|13735.4|13725.4|13748.4|13738.4|13733.4|13723.4|267
1654227300000|2022-06-03 03:35:00|13734.4|13724.4|13735.4|13725.4|13737.4|13727.4|13732.4|13722.4|343
1654227600000|2022-06-03 03:40:00|13736.4|13726.4|13748.4|13738.4|13748.4|13738.4|13733.4|13723.4|811
1654227900000|2022-06-03 03:45:00|13747.4|13737.4|13742.4|13732.4|13747.4|13737.4|13740.4|13730.4|206
1654228200000|2022-06-03 03:50:00|13743.4|13733.4|13744.4|13734.4|13746.4|13736.4|13742.4|13732.4|212
1654228500000|2022-06-03 03:55:00|13743.4|13733.4|13746.4|13736.4|13746.4|13736.4|13743.4|13733.4|100
1654228800000|2022-06-03 04:00:00|13745.4|13735.4|13739.4|13729.4|13746.4|13736.4|13739.4|13729.4|305
1654229100000|2022-06-03 04:05:00|13738.4|13728.4|13738.4|13728.4|13742.4|13732.4|13738.4|13728.4|125
1654229400000|2022-06-03 04:10:00|13739.4|13729.4|13736.4|13726.4|13740.4|13730.4|13735.4|13725.4|103
1654229700000|2022-06-03 04:15:00|13737.4|13727.4|13741.4|13731.4|13741.4|13731.4|13735.4|13725.4|175
1654230000000|2022-06-03 04:20:00|13739.4|13729.4|13720.4|13710.4|13740.4|13730.4|13715.4|13705.4|1206
1654230300000|2022-06-03 04:25:00|13721.4|13711.4|13727.4|13717.4|13727.4|13717.4|13718.4|13708.4|328
1654230600000|2022-06-03 04:30:00|13728.4|13718.4|13738.4|13728.4|13738.4|13728.4|13728.4|13718.4|104
1654230900000|2022-06-03 04:35:00|13736.4|13726.4|13739.4|13729.4|13739.4|13729.4|13734.4|13724.4|106
1654231200000|2022-06-03 04:40:00|13737.4|13727.4|13738.4|13728.4|13739.4|13729.4|13737.4|13727.4|63
1654231500000|2022-06-03 04:45:00|13739.4|13729.4|13736.4|13726.4|13740.4|13730.4|13735.4|13725.4|94
1654231800000|2022-06-03 04:50:00|13734.4|13724.4|13727.4|13717.4|13736.4|13726.4|13727.4|13717.4|112
1654232100000|2022-06-03 04:55:00|13729.4|13719.4|13722.4|13712.4|13729.4|13719.4|13720.4|13710.4|235
1654232400000|2022-06-03 05:00:00|13719.4|13709.4|13727.4|13717.4|13733.4|13723.4|13716.4|13706.4|1216
1654232700000|2022-06-03 05:05:00|13726.4|13716.4|13735.4|13725.4|13741.4|13731.4|13726.4|13716.4|1634
1654233000000|2022-06-03 05:10:00|13736.4|13726.4|13739.4|13729.4|13739.4|13729.4|13730.4|13720.4|705
1654233300000|2022-06-03 05:15:00|13740.4|13730.4|13738.4|13728.4|13743.4|13733.4|13731.4|13721.4|464
1654233600000|2022-06-03 05:20:00|13739.4|13729.4|13748.4|13738.4|13749.4|13739.4|13739.4|13729.4|359
1654233900000|2022-06-03 05:25:00|13749.4|13739.4|13759.4|13749.4|13762.4|13752.4|13749.4|13739.4|856
1654234200000|2022-06-03 05:30:00|13760.4|13750.4|13754.4|13744.4|13766.4|13756.4|13750.4|13740.4|684
1654234500000|2022-06-03 05:35:00|13752.4|13742.4|13744.4|13734.4|13752.4|13742.4|13732.4|13722.4|602
1654234800000|2022-06-03 05:40:00|13746.4|13736.4|13750.4|13740.4|13755.4|13745.4|13746.4|13736.4|564
1654235100000|2022-06-03 05:45:00|13748.4|13738.4|13746.4|13736.4|13750.4|13740.4|13742.4|13732.4|470
1654235400000|2022-06-03 05:50:00|13747.4|13737.4|13760.4|13750.4|13760.4|13750.4|13744.4|13734.4|389
1654235700000|2022-06-03 05:55:00|13758.4|13748.4|13763.4|13753.4|13763.4|13753.4|13755.4|13745.4|569
1654236000000|2022-06-03 06:00:00|13762.4|13752.4|13752.4|13742.4|13762.4|13752.4|13750.4|13740.4|627
1654236300000|2022-06-03 06:05:00|13751.4|13741.4|13755.4|13745.4|13756.4|13746.4|13744.4|13734.4|503
1654236600000|2022-06-03 06:10:00|13754.4|13744.4|13757.4|13747.4|13764.4|13754.4|13754.4|13744.4|343
1654236900000|2022-06-03 06:15:00|13759.4|13749.4|13755.4|13745.4|13761.4|13751.4|13749.4|13739.4|458
1654237200000|2022-06-03 06:20:00|13754.4|13744.4|13755.4|13745.4|13757.4|13747.4|13749.4|13739.4|272
1654237500000|2022-06-03 06:25:00|13757.4|13747.4|13751.4|13741.4|13763.4|13753.4|13751.4|13741.4|292
1654237800000|2022-06-03 06:30:00|13752.4|13742.4|13766.4|13756.4|13766.4|13756.4|13751.4|13741.4|421
1654238100000|2022-06-03 06:35:00|13765.4|13755.4|13771.4|13761.4|13772.4|13762.4|13762.4|13752.4|362
1654238400000|2022-06-03 06:40:00|13769.4|13759.4|13773.4|13763.4|13773.4|13763.4|13768.4|13758.4|289
1654238700000|2022-06-03 06:45:00|13771.4|13761.4|13771.4|13761.4|13777.4|13767.4|13768.4|13758.4|655
1654239000000|2022-06-03 06:50:00|13772.4|13762.4|13766.4|13756.4|13774.4|13764.4|13759.4|13749.4|505
1654239300000|2022-06-03 06:55:00|13764.4|13754.4|13769.4|13759.4|13773.4|13763.4|13761.4|13751.4|897
1654239600000|2022-06-03 07:00:00|13770.4|13757.4|13749.4|13737.4|13771.4|13759.4|13748.4|13737.4|1454
1654239900000|2022-06-03 07:05:00|13748.4|13736.4|13741.4|13730.4|13749.4|13737.4|13739.4|13728.4|1078
1654240200000|2022-06-03 07:10:00|13742.4|13731.4|13738.4|13726.4|13744.4|13733.4|13733.4|13722.4|818
1654240500000|2022-06-03 07:15:00|13739.4|13727.4|13734.4|13723.4|13746.4|13735.4|13734.4|13722.4|527
1654240800000|2022-06-03 07:20:00|13735.4|13724.4|13724.4|13712.4|13739.4|13727.4|13724.4|13712.4|567
1654241100000|2022-06-03 07:25:00|13723.4|13711.4|13721.4|13709.4|13730.4|13718.4|13717.4|13706.4|942
1654241400000|2022-06-03 07:30:00|13722.4|13710.4|13726.4|13715.4|13736.4|13724.4|13719.4|13708.4|763
1654241700000|2022-06-03 07:35:00|13727.4|13716.4|13727.4|13716.4|13732.4|13721.4|13721.4|13710.4|608
1654242000000|2022-06-03 07:40:00|13726.4|13715.4|13732.4|13720.4|13734.4|13723.4|13725.4|13713.4|596
1654242300000|2022-06-03 07:45:00|13730.4|13721.4|13724.4|13712.4|13736.4|13725.4|13724.4|13712.4|490
1654242600000|2022-06-03 07:50:00|13723.4|13713.4|13717.4|13705.4|13726.4|13715.4|13717.4|13705.4|409
1654242900000|2022-06-03 07:55:00|13716.4|13706.4|13708.4|13696.4|13719.4|13707.4|13708.4|13696.4|637
1654243200000|2022-06-03 08:00:00|13709.4|13697.4|13710.4|13698.4|13717.4|13705.4|13701.4|13690.4|980
1654243500000|2022-06-03 08:05:00|13711.4|13700.4|13707.4|13696.4|13712.4|13701.4|13705.4|13694.4|449
1654243800000|2022-06-03 08:10:00|13708.4|13697.4|13720.4|13708.4|13720.4|13709.4|13708.4|13697.4|352
1654244100000|2022-06-03 08:15:00|13719.4|13709.4|13716.4|13705.4|13721.4|13710.4|13713.4|13702.4|373
1654244400000|2022-06-03 08:20:00|13717.4|13704.4|13705.4|13694.4|13717.4|13706.4|13705.4|13694.4|606
1654244700000|2022-06-03 08:25:00|13706.4|13695.4|13707.4|13694.4|13710.4|13698.4|13705.4|13693.4|251
1654245000000|2022-06-03 08:30:00|13718|13694|13717.3|13693.3|13721.4|13697.4|13716.2|13692.2|0
1654245300000|2022-06-03 08:35:00|13716.7|13692.7|13712|13688|13719.6|13695.6|13712|13688|145
1654245600000|2022-06-03 08:40:00|13711.7|13687.7|13714|13690|13716.4|13692.4|13711.3|13687.3|0
1654245900000|2022-06-03 08:45:00|13713.7|13689.7|13712.9|13688.9|13718.4|13694.4|13711.6|13687.6|0
1654246200000|2022-06-03 08:50:00|13712.8|13688.8|13710.8|13686.8|13713.6|13689.6|13706|13682|0
1654246500000|2022-06-03 08:55:00|13710.5|13686.5|13715.5|13691.5|13716.7|13692.7|13708.5|13684.5|0
1654246800000|2022-06-03 09:00:00|13715.8|13691.8|13707.4|13696.4|13718.4|13706.4|13706.4|13691.4|473
1654247100000|2022-06-03 09:05:00|13708.4|13697.4|13712.4|13701.4|13714.4|13702.4|13707.4|13696.4|121
1654247400000|2022-06-03 09:10:00|13713.4|13702.4|13715.4|13704.4|13717.4|13706.4|13713.4|13702.4|81
1654247700000|2022-06-03 09:15:00|13716.4|13705.4|13708.4|13697.4|13716.4|13705.4|13708.4|13697.4|155
1654248000000|2022-06-03 09:20:00|13709.4|13698.4|13710.4|13699.4|13711.4|13699.4|13708.4|13697.4|125
1654248300000|2022-06-03 09:25:00|13711.4|13698.4|13708.4|13697.4|13712.4|13700.4|13708.4|13697.4|246
1654248600000|2022-06-03 09:30:00|13709.4|13698.4|13704.4|13693.4|13712.4|13700.4|13702.4|13691.4|278
1654248900000|2022-06-03 09:35:00|13705.4|13694.4|13705.4|13694.4|13707.4|13695.4|13703.4|13691.4|84
1654249200000|2022-06-03 09:40:00|13706.4|13695.4|13708.4|13696.4|13708.4|13696.4|13705.4|13695.4|33
1654249500000|2022-06-03 09:45:00|13707.4|13695.4|13705.4|13693.4|13707.4|13695.4|13703.4|13691.4|62
1654249800000|2022-06-03 09:50:00|13706.4|13694.4|13708.4|13696.4|13710.4|13698.4|13706.4|13694.4|50
1654250100000|2022-06-03 09:55:00|13709.4|13697.4|13712.4|13700.4|13712.4|13701.4|13709.4|13697.4|49
1654250400000|2022-06-03 10:00:00|13711.4|13701.4|13712.4|13701.4|13712.4|13701.4|13711.4|13699.4|17
1654250700000|2022-06-03 10:05:00|13711.4|13700.4|13710.4|13699.4|13712.4|13701.4|13710.4|13699.4|42
1654251000000|2022-06-03 10:10:00|13709.4|13698.4|13709.4|13698.4|13713.4|13701.4|13708.4|13696.4|74
1654251300000|2022-06-03 10:15:00|13708.4|13697.4|13709.4|13697.4|13709.4|13698.4|13705.4|13694.4|106
1654251600000|2022-06-03 10:20:00|13710.4|13698.4|13712.4|13700.4|13713.4|13701.4|13709.4|13698.4|31
1654251900000|2022-06-03 10:25:00|13711.4|13701.4|13711.4|13700.4|13712.4|13701.4|13711.4|13700.4|18
1654252200000|2022-06-03 10:30:00|13712.4|13701.4|13713.4|13702.4|13713.4|13702.4|13711.4|13700.4|2
1654252500000|2022-06-03 10:35:00|13712.4|13701.4|13706.4|13694.4|13713.4|13701.4|13705.4|13694.4|56
1654252800000|2022-06-03 10:40:00|13705.4|13693.4|13693.4|13682.4|13705.4|13693.4|13691.4|13680.4|311
1654253100000|2022-06-03 10:45:00|13691.4|13681.4|13684.4|13673.4|13691.4|13682.4|13683.4|13671.4|317
1654253400000|2022-06-03 10:50:00|13685.4|13672.4|13680.4|13668.4|13685.4|13674.4|13679.4|13668.4|281
1654253700000|2022-06-03 10:55:00|13679.4|13667.4|13685.4|13673.4|13686.4|13674.4|13677.4|13665.4|289
1654254000000|2022-06-03 11:00:00|13686.4|13674.4|13685.4|13673.4|13690.4|13679.4|13684.4|13673.4|72
1654254300000|2022-06-03 11:05:00|13684.4|13674.4|13675.4|13663.4|13686.4|13674.4|13674.4|13663.4|99
1654254600000|2022-06-03 11:10:00|13674.4|13662.4|13679.4|13667.4|13680.4|13669.4|13673.4|13662.4|173
1654254900000|2022-06-03 11:15:00|13677.4|13668.4|13680.4|13669.4|13682.4|13671.4|13673.4|13662.4|191
1654255200000|2022-06-03 11:20:00|13681.4|13670.4|13685.4|13673.4|13685.4|13674.4|13680.4|13670.4|64
1654255500000|2022-06-03 11:25:00|13686.4|13674.4|13687.4|13676.4|13688.4|13677.4|13684.4|13672.4|45
1654255800000|2022-06-03 11:30:00|13688.4|13677.4|13687.4|13676.4|13688.4|13677.4|13685.4|13674.4|48
1654256100000|2022-06-03 11:35:00|13686.4|13675.4|13679.4|13668.4|13687.4|13675.4|13678.4|13667.4|127
1654256400000|2022-06-03 11:40:00|13680.4|13669.4|13677.4|13666.4|13680.4|13669.4|13677.4|13665.4|65
1654256700000|2022-06-03 11:45:00|13678.4|13667.4|13677.4|13666.4|13681.4|13669.4|13676.4|13665.4|61
1654257000000|2022-06-03 11:50:00|13678.4|13667.4|13680.4|13668.4|13681.4|13669.4|13677.4|13665.4|49
1654257300000|2022-06-03 11:55:00|13679.4|13669.4|13677.4|13666.4|13680.4|13669.4|13673.4|13661.4|90
1654257600000|2022-06-03 12:00:00|13679.4|13667.4|13683.4|13671.4|13684.4|13672.4|13678.4|13667.4|43
1654257900000|2022-06-03 12:05:00|13682.4|13672.4|13680.4|13669.4|13682.4|13672.4|13680.4|13668.4|41
1654258200000|2022-06-03 12:10:00|13681.4|13670.4|13682.4|13671.4|13683.4|13672.4|13681.4|13670.4|60
1654258500000|2022-06-03 12:15:00|13683.4|13672.4|13686.4|13675.4|13686.4|13675.4|13683.4|13672.4|53
1654258800000|2022-06-03 12:20:00|13685.4|13674.4|13686.4|13675.4|13688.4|13676.4|13678.4|13667.4|220
1654259100000|2022-06-03 12:25:00|13687.4|13676.4|13687.4|13675.4|13690.4|13679.4|13684.4|13673.4|215
1654259400000|2022-06-03 12:30:00|13688.4|13676.4|13703.4|13691.4|13704.4|13693.4|13683.4|13672.4|768
1654259700000|2022-06-03 12:35:00|13702.4|13690.4|13668.4|13656.4|13702.4|13690.4|13665.4|13654.4|424
1654260000000|2022-06-03 12:40:00|13667.4|13657.4|13665.4|13653.4|13669.4|13658.4|13661.4|13650.4|461
1654260300000|2022-06-03 12:45:00|13666.4|13654.4|13666.4|13655.4|13676.4|13665.4|13663.4|13650.4|419
1654260600000|2022-06-03 12:50:00|13665.4|13654.4|13668.4|13656.4|13668.4|13657.4|13660.4|13649.4|206
1654260900000|2022-06-03 12:55:00|13667.4|13657.4|13670.4|13658.4|13670.4|13659.4|13662.4|13651.4|117
1654261200000|2022-06-03 13:00:00|13671.4|13659.4|13683.4|13671.4|13683.4|13671.4|13670.4|13659.4|436
1654261500000|2022-06-03 13:05:00|13682.4|13672.4|13685.4|13674.4|13692.4|13681.4|13682.4|13671.4|235
1654261800000|2022-06-03 13:10:00|13684.4|13673.4|13683.4|13671.4|13685.4|13673.4|13681.4|13670.4|204
1654262100000|2022-06-03 13:15:00|13682.4|13672.4|13674.4|13662.4|13683.4|13672.4|13673.4|13662.4|164
1654262400000|2022-06-03 13:20:00|13673.4|13663.4|13674.4|13663.4|13677.4|13666.4|13672.4|13661.4|63
1654262700000|2022-06-03 13:25:00|13675.4|13662.4|13671.4|13660.4|13678.4|13667.4|13671.4|13660.4|83
1654263000000|2022-06-03 13:30:00|13670.4|13659.4|13660.4|13649.4|13671.4|13660.4|13659.4|13647.4|746
1654263300000|2022-06-03 13:35:00|13661.4|13650.4|13638.4|13627.4|13661.4|13650.4|13635.4|13624.4|1528
1654263600000|2022-06-03 13:40:00|13640.4|13629.4|13620.4|13609.4|13647.4|13636.4|13619.4|13607.4|1036
1654263900000|2022-06-03 13:45:00|13621.4|13607.4|13638.4|13626.4|13641.4|13630.4|13615.4|13603.4|791
1654264200000|2022-06-03 13:50:00|13640.4|13627.4|13636.4|13624.4|13640.4|13628.4|13630.4|13618.4|98
1654264500000|2022-06-03 13:55:00|13637.4|13625.4|13641.4|13627.4|13645.4|13634.4|13636.4|13624.4|328
1654264800000|2022-06-03 14:00:00|13642.4|13628.4|13635.4|13623.4|13654.4|13642.4|13635.4|13623.4|307
1654265100000|2022-06-03 14:05:00|13634.4|13622.4|13633.4|13621.4|13641.4|13630.4|13625.4|13614.4|143
1654265400000|2022-06-03 14:10:00|13632.4|13620.4|13627.4|13615.4|13633.4|13622.4|13622.4|13610.4|300
1654265700000|2022-06-03 14:15:00|13626.4|13614.4|13618.4|13607.4|13630.4|13618.4|13618.4|13607.4|318
1654266000000|2022-06-03 14:20:00|13617.4|13606.4|13613.4|13601.4|13621.4|13610.4|13610.4|13599.4|445
1654266300000|2022-06-03 14:25:00|13612.4|13602.4|13607.4|13595.4|13614.4|13603.4|13604.4|13593.4|439
1654266600000|2022-06-03 14:30:00|13606.4|13594.4|13607.4|13595.4|13611.4|13599.4|13598.4|13587.4|387
1654266900000|2022-06-03 14:35:00|13606.4|13594.4|13596.4|13584.4|13606.4|13595.4|13595.4|13584.4|212
1654267200000|2022-06-03 14:40:00|13595.4|13583.4|13598.4|13587.4|13598.4|13587.4|13593.4|13581.4|219
1654267500000|2022-06-03 14:45:00|13599.4|13588.4|13607.4|13596.4|13611.4|13600.4|13597.4|13586.4|558
1654267800000|2022-06-03 14:50:00|13606.4|13595.4|13605.4|13594.4|13611.4|13599.4|13602.4|13590.4|194
1654268100000|2022-06-03 14:55:00|13604.4|13593.4|13605.4|13593.4|13610.4|13598.4|13601.4|13590.4|274
1654268400000|2022-06-03 15:00:00|13604.4|13592.4|13598.4|13586.4|13604.4|13592.4|13593.4|13582.4|652
1654268700000|2022-06-03 15:05:00|13597.4|13587.4|13599.4|13588.4|13602.4|13591.4|13597.4|13585.4|373
1654269000000|2022-06-03 15:10:00|13598.4|13587.4|13594.4|13583.4|13598.4|13587.4|13590.4|13579.4|335
1654269300000|2022-06-03 15:15:00|13595.4|13584.4|13601.4|13590.4|13602.4|13591.4|13592.4|13581.4|222
1654269600000|2022-06-03 15:20:00|13602.4|13591.4|13591.4|13579.4|13604.4|13593.4|13591.4|13579.4|361
1654269900000|2022-06-03 15:25:00|13590.4|13578.4|13594.4|13583.4|13595.4|13584.4|13586.4|13574.4|336
1654270200000|2022-06-03 15:30:00|13593.4|13582.4|13600.4|13588.4|13601.4|13590.4|13591.4|13579.4|251
1654270500000|2022-06-03 15:35:00|13599.4|13589.4|13601.4|13590.4|13606.4|13595.4|13597.4|13586.4|143
1654270800000|2022-06-03 15:40:00|13602.4|13591.4|13599.4|13588.4|13603.4|13591.4|13595.4|13584.4|302
1654271100000|2022-06-03 15:45:00|13600.4|13589.4|13594.4|13583.4|13600.4|13589.4|13593.4|13582.4|227
1654271400000|2022-06-03 15:50:00|13593.4|13582.4|13591.4|13580.4|13594.4|13583.4|13591.4|13580.4|63
1654271700000|2022-06-03 15:55:00|13592.4|13581.4|13599.4|13588.4|13600.4|13589.4|13591.4|13580.4|125
1654272000000|2022-06-03 16:00:00|13598.4|13587.4|13605.4|13593.4|13606.4|13594.4|13598.4|13587.4|178
1654272300000|2022-06-03 16:05:00|13604.4|13594.4|13595.4|13584.4|13605.4|13594.4|13594.4|13582.4|66
1654272600000|2022-06-03 16:10:00|13596.4|13585.4|13595.4|13583.4|13598.4|13587.4|13593.4|13581.4|123
1654272900000|2022-06-03 16:15:00|13594.4|13584.4|13588.4|13577.4|13599.4|13588.4|13588.4|13577.4|184
1654273200000|2022-06-03 16:20:00|13589.4|13578.4|13601.4|13590.4|13603.4|13592.4|13588.4|13577.4|271
1654273500000|2022-06-03 16:25:00|13600.4|13589.4|13598.4|13587.4|13600.4|13590.4|13593.4|13582.4|70
1654273800000|2022-06-03 16:30:00|13597.4|13586.4|13596.4|13585.4|13600.4|13589.4|13595.4|13583.4|42
1654274100000|2022-06-03 16:35:00|13597.4|13586.4|13604.4|13593.4|13605.4|13594.4|13597.4|13585.4|94
1654274400000|2022-06-03 16:40:00|13605.4|13594.4|13599.4|13588.4|13606.4|13595.4|13598.4|13586.4|152
1654274700000|2022-06-03 16:45:00|13600.4|13589.4|13604.4|13593.4|13606.4|13594.4|13596.4|13585.4|58
1654275000000|2022-06-03 16:50:00|13603.4|13591.4|13601.4|13589.4|13603.4|13592.4|13598.4|13587.4|93
1654275300000|2022-06-03 16:55:00|13602.4|13590.4|13609.4|13597.4|13610.4|13599.4|13602.4|13589.4|317
1654275600000|2022-06-03 17:00:00|13608.4|13598.4|13616.4|13605.4|13617.4|13605.4|13605.4|13594.4|334
1654275900000|2022-06-03 17:05:00|13617.4|13606.4|13610.4|13599.4|13617.4|13606.4|13606.4|13594.4|461
1654276200000|2022-06-03 17:10:00|13609.4|13598.4|13609.4|13598.4|13614.4|13603.4|13608.4|13596.4|219
1654276500000|2022-06-03 17:15:00|13610.4|13599.4|13600.4|13589.4|13610.4|13599.4|13598.4|13587.4|220
1654276800000|2022-06-03 17:20:00|13601.4|13590.4|13600.4|13589.4|13604.4|13592.4|13598.4|13587.4|102
1654277100000|2022-06-03 17:25:00|13601.4|13590.4|13600.4|13588.4|13603.4|13591.4|13598.4|13587.4|73
1654277400000|2022-06-03 17:30:00|13599.4|13587.4|13599.4|13588.4|13600.4|13588.4|13595.4|13584.4|76
1654277700000|2022-06-03 17:35:00|13600.4|13589.4|13598.4|13587.4|13604.4|13593.4|13598.4|13586.4|99
1654278000000|2022-06-03 17:40:00|13597.4|13586.4|13588.4|13577.4|13598.4|13587.4|13586.4|13575.4|246
1654278300000|2022-06-03 17:45:00|13587.4|13576.4|13591.4|13579.4|13594.4|13583.4|13587.4|13575.4|182
1654278600000|2022-06-03 17:50:00|13590.4|13578.4|13592.4|13581.4|13594.4|13583.4|13588.4|13576.4|228
1654278900000|2022-06-03 17:55:00|13591.4|13580.4|13589.4|13578.4|13591.4|13580.4|13588.4|13576.4|84
1654279200000|2022-06-03 18:00:00|13588.4|13577.4|13585.4|13573.4|13589.4|13578.4|13582.4|13571.4|255
1654279500000|2022-06-03 18:05:00|13584.4|13572.4|13584.4|13572.4|13587.4|13576.4|13581.4|13570.4|131
1654279800000|2022-06-03 18:10:00|13585.4|13573.4|13586.4|13574.4|13587.4|13576.4|13581.4|13570.4|79
1654280100000|2022-06-03 18:15:00|13585.4|13575.4|13588.4|13577.4|13589.4|13578.4|13582.4|13571.4|44
1654280400000|2022-06-03 18:20:00|13587.4|13576.4|13586.4|13575.4|13588.4|13577.4|13584.4|13573.4|40
1654280700000|2022-06-03 18:25:00|13585.4|13574.4|13592.4|13581.4|13592.4|13581.4|13585.4|13574.4|192
1654281000000|2022-06-03 18:30:00|13591.4|13580.4|13589.4|13577.4|13595.4|13584.4|13588.4|13577.4|200
1654281300000|2022-06-03 18:35:00|13590.4|13578.4|13582.4|13570.4|13590.4|13579.4|13581.4|13569.4|110
1654281600000|2022-06-03 18:40:00|13581.4|13569.4|13584.4|13574.4|13585.4|13574.4|13580.4|13569.4|59
1654281900000|2022-06-03 18:45:00|13584.9|13574.9|13586.9|13576.9|13586.9|13576.9|13582.9|13572.9|76
1654282200000|2022-06-03 18:50:00|13586.4|13576.4|13589.9|13579.9|13590.9|13580.9|13585.9|13575.9|74
1654282500000|2022-06-03 18:55:00|13589.4|13579.4|13590.4|13580.4|13592.9|13582.9|13588.9|13578.9|29
1654282800000|2022-06-03 19:00:00|13591.4|13581.4|13589.4|13579.4|13591.9|13581.9|13584.9|13574.9|100
1654283100000|2022-06-03 19:05:00|13589.9|13579.9|13576.9|13566.9|13589.9|13579.9|13575.9|13565.9|182
1654283400000|2022-06-03 19:10:00|13576.4|13566.4|13583.9|13573.9|13583.9|13573.9|13573.9|13563.9|371
1654283700000|2022-06-03 19:15:00|13584.9|13574.9|13576.4|13566.4|13586.4|13576.4|13572.9|13562.9|410
1654284000000|2022-06-03 19:20:00|13576.9|13566.9|13569.9|13559.9|13579.9|13569.9|13569.9|13559.9|159
1654284300000|2022-06-03 19:25:00|13570.4|13560.4|13578.9|13568.9|13579.9|13569.9|13568.9|13558.9|289
1654284600000|2022-06-03 19:30:00|13579.4|13569.4|13573.9|13563.9|13579.4|13569.4|13568.9|13558.9|164
1654284900000|2022-06-03 19:35:00|13574.4|13564.4|13576.9|13566.9|13581.9|13571.9|13572.4|13562.4|141
1654285200000|2022-06-03 19:40:00|13578.4|13568.4|13569.9|13559.9|13580.4|13570.4|13569.9|13559.9|120
1654285500000|2022-06-03 19:45:00|13570.4|13560.4|13576.4|13566.4|13580.9|13570.9|13569.4|13559.4|48
1654285800000|2022-06-03 19:50:00|13572.9|13562.9|13577.9|13567.9|13580.9|13570.9|13570.4|13560.4|113
1654286100000|2022-06-03 19:55:00|13578.9|13568.9|13572.9|13562.9|13579.9|13569.9|13572.4|13562.4|226
1654286400000|2022-06-03 20:00:00|13573.9|13563.9|13572.4|13562.4|13574.9|13564.9|13569.9|13559.9|73
1654286700000|2022-06-03 20:05:00|13572.9|13562.9|13574.4|13564.4|13577.4|13567.4|13572.4|13562.4|73
1654287000000|2022-06-03 20:10:00|13573.9|13563.9|13574.4|13564.4|13575.9|13565.9|13573.4|13563.4|29
1654287300000|2022-06-03 20:15:00|13573.9|13563.9|13572.4|13562.4|13574.4|13564.4|13571.9|13561.9|34
1654287600000|2022-06-03 20:20:00|13572.9|13562.9|13572.4|13562.4|13573.4|13563.4|13570.4|13560.4|80
1654287900000|2022-06-03 20:25:00|13572.9|13562.9|13574.9|13564.9|13574.9|13564.9|13569.9|13559.9|58
1654288200000|2022-06-03 20:30:00|13574.4|13564.4|13576.4|13566.4|13578.9|13568.9|13573.4|13563.4|41
1654288500000|2022-06-03 20:35:00|13575.9|13565.9|13575.4|13565.4|13575.9|13565.9|13574.4|13564.4|16
1654288800000|2022-06-03 20:40:00|13574.9|13564.9|13574.4|13564.4|13574.9|13564.9|13572.4|13562.4|33
1654289100000|2022-06-03 20:45:00|13573.4|13563.4|13570.4|13560.4|13573.4|13563.4|13568.9|13558.9|147
1654289400000|2022-06-03 20:50:00|13570.9|13560.9|13574.4|13564.4|13574.4|13564.4|13569.9|13559.9|74
1654289700000|2022-06-03 20:55:00|13573.9|13563.9|13564.4|13554.4|13574.4|13564.4|13562.4|13552.4|161
1654466400000|2022-06-05 22:00:00|13585|13561|13588.6|13564.6|13591.5|13567.5|13582.5|13558.5|0
1654466700000|2022-06-05 22:05:00|13588.3|13564.3|13611.8|13587.8|13612.1|13588.1|13584.1|13560.1|0
1654467000000|2022-06-05 22:10:00|13611.5|13587.5|13602.9|13578.9|13611.5|13587.5|13601.2|13577.2|0
1654467300000|2022-06-05 22:15:00|13602.6|13578.6|13598.8|13574.8|13605.3|13581.3|13596.8|13572.8|0
1654467600000|2022-06-05 22:20:00|13599.1|13575.1|13600.1|13576.1|13604.7|13580.7|13598.8|13574.8|0
1654467900000|2022-06-05 22:25:00|13600.4|13576.4|13594.3|13570.3|13605.3|13581.3|13592.4|13568.4|0
1654468200000|2022-06-05 22:30:00|13594.6|13570.6|13605.7|13581.7|13606.3|13582.3|13591.7|13567.7|0
1654468500000|2022-06-05 22:35:00|13606|13582|13630.6|13606.6|13631.9|13607.9|13606|13582|0
1654468800000|2022-06-05 22:40:00|13630.9|13606.9|13628.7|13604.7|13633.2|13609.2|13627.4|13603.4|0
1654469100000|2022-06-05 22:45:00|13629|13605|13632.9|13608.9|13633.5|13609.5|13629|13605|0
1654469400000|2022-06-05 22:50:00|13633.2|13609.2|13629.9|13605.9|13634.2|13610.2|13629.9|13605.9|0
1654469700000|2022-06-05 22:55:00|13630.5|13606.5|13631.2|13607.2|13631.8|13607.8|13627.9|13603.9|0
1654470000000|2022-06-05 23:00:00|13631.4|13607.4|13628.7|13604.7|13631.8|13607.8|13625.3|13601.3|0
1654470300000|2022-06-05 23:05:00|13628.4|13604.4|13629.1|13605.1|13631.3|13607.3|13627.4|13603.4|0
1654470600000|2022-06-05 23:10:00|13629.4|13605.4|13634.4|13610.4|13635.8|13611.8|13629.4|13605.4|0
1654470900000|2022-06-05 23:15:00|13634.7|13610.7|13660.6|13636.6|13661.8|13637.8|13633.8|13609.8|0
1654471200000|2022-06-05 23:20:00|13660.1|13636.1|13655.4|13631.4|13660.7|13636.7|13655.4|13631.4|0
1654471500000|2022-06-05 23:25:00|13654.3|13630.3|13654.4|13630.4|13655|13631|13653.7|13629.7|0
1654471800000|2022-06-05 23:30:00|13654.3|13630.3|13644.2|13620.2|13654.3|13630.3|13644.2|13620.2|0
1654472100000|2022-06-05 23:35:00|13644.8|13620.8|13639.3|13615.3|13644.9|13620.9|13635.9|13611.9|0
1654472400000|2022-06-05 23:40:00|13639.6|13615.6|13645.3|13621.3|13645.3|13621.3|13638.9|13614.9|0
1654472700000|2022-06-05 23:45:00|13647.1|13623.1|13653|13629|13655.7|13631.7|13647.1|13623.1|0
1654473000000|2022-06-05 23:50:00|13653.6|13629.6|13649|13625|13653.7|13629.7|13647.7|13623.7|0
1654473300000|2022-06-05 23:55:00|13648.4|13624.4|13645.4|13621.4|13649.7|13625.7|13644.7|13620.7|0
1654473600000|2022-06-06 00:00:00|13644.2|13620.2|13650.6|13626.6|13653.9|13629.9|13635|13611|0
1654473900000|2022-06-06 00:05:00|13650|13626|13653.9|13629.9|13655.2|13631.2|13646.8|13622.8|0
1654474200000|2022-06-06 00:10:00|13653.3|13629.3|13660|13636|13660|13636|13653.2|13629.2|0
1654474500000|2022-06-06 00:15:00|13662.4|13638.4|13661.9|13637.9|13664.8|13640.8|13656.2|13632.2|0
1654474800000|2022-06-06 00:20:00|13662.2|13638.2|13665.5|13641.5|13665.5|13641.5|13660.3|13636.3|0
1654475100000|2022-06-06 00:25:00|13665.8|13641.8|13661.1|13637.1|13666.1|13642.1|13659.5|13635.5|0
1654475400000|2022-06-06 00:30:00|13661.3|13637.3|13660.1|13636.1|13663.2|13639.2|13658.5|13634.5|0
1654475700000|2022-06-06 00:35:00|13659.9|13635.9|13656.4|13632.4|13659.9|13635.9|13654.3|13630.3|0
1654476000000|2022-06-06 00:40:00|13656.7|13632.7|13658.2|13634.2|13661.2|13637.2|13654.1|13630.1|0
1654476300000|2022-06-06 00:45:00|13658.5|13634.5|13666.2|13642.2|13666.8|13642.8|13655.8|13631.8|0
1654476600000|2022-06-06 00:50:00|13666.5|13642.5|13645.6|13621.6|13667.4|13643.4|13644.7|13620.7|0
1654476900000|2022-06-06 00:55:00|13645|13621|13626.2|13602.2|13648.2|13624.2|13625|13601|0
1654477200000|2022-06-06 01:00:00|13622.8|13612.8|13588.3|13578.3|13622.8|13612.8|13569.8|13559.8|3659
1654477500000|2022-06-06 01:05:00|13589.3|13579.3|13574.3|13564.3|13589.8|13579.8|13565.8|13555.8|1555
1654477800000|2022-06-06 01:10:00|13574.8|13564.8|13594.8|13584.8|13601.3|13591.3|13574.3|13564.3|1597
1654478100000|2022-06-06 01:15:00|13594.3|13584.3|13584.3|13574.3|13620.3|13610.3|13581.8|13571.8|4307
1654478400000|2022-06-06 01:20:00|13583.8|13573.8|13556.8|13546.8|13587.3|13577.3|13538.3|13528.3|3877
1654478700000|2022-06-06 01:25:00|13557.3|13547.3|13537.3|13527.3|13565.8|13555.8|13517.8|13507.8|4008
1654479000000|2022-06-06 01:30:00|13534.8|13524.8|13391.8|13381.8|13534.8|13524.8|13350.8|13340.8|37339
1654479300000|2022-06-06 01:35:00|13395.8|13385.8|13360.3|13350.3|13400.3|13390.3|13359.3|13349.3|20308
1654479600000|2022-06-06 01:40:00|13361.8|13351.8|13372.8|13362.8|13380.3|13370.3|13351.3|13341.3|14648
1654479900000|2022-06-06 01:45:00|13370.8|13360.8|13421.8|13411.8|13424.8|13414.8|13356.8|13346.8|10758
1654480200000|2022-06-06 01:50:00|13422.8|13412.8|13469.8|13459.8|13488.8|13478.8|13416.8|13406.8|9882
1654480500000|2022-06-06 01:55:00|13470.8|13460.8|13436.8|13426.8|13485.8|13475.8|13431.8|13421.8|8711
1654480800000|2022-06-06 02:00:00|13435.8|13425.8|13472.8|13462.8|13481.8|13471.8|13428.8|13418.8|6879
1654481100000|2022-06-06 02:05:00|13473.8|13463.8|13516.8|13506.8|13522.8|13512.8|13463.8|13453.8|6436
1654481400000|2022-06-06 02:10:00|13517.8|13507.8|13527.8|13517.8|13530.8|13520.8|13498.8|13488.8|5167
1654481700000|2022-06-06 02:15:00|13531.8|13521.8|13524.8|13514.8|13546.8|13536.8|13514.8|13504.8|4503
1654482000000|2022-06-06 02:20:00|13526.8|13516.8|13538.8|13528.8|13553.8|13543.8|13525.8|13515.8|3943
1654482300000|2022-06-06 02:25:00|13539.8|13529.8|13543.8|13533.8|13557.8|13547.8|13536.8|13526.8|4088
1654482600000|2022-06-06 02:30:00|13544.8|13534.8|13609.8|13599.8|13613.8|13603.8|13544.8|13534.8|5712
1654482900000|2022-06-06 02:35:00|13610.8|13600.8|13642.8|13632.8|13646.8|13636.8|13609.8|13599.8|8174
1654483200000|2022-06-06 02:40:00|13643.8|13633.8|13607.8|13597.8|13646.8|13636.8|13601.8|13591.8|5458
1654483500000|2022-06-06 02:45:00|13606.8|13596.8|13642.8|13632.8|13642.8|13632.8|13600.8|13590.8|3362
1654483800000|2022-06-06 02:50:00|13641.8|13631.8|13634.8|13624.8|13665.8|13655.8|13629.8|13619.8|5356
1654484100000|2022-06-06 02:55:00|13636.8|13626.8|13601.8|13591.8|13641.8|13631.8|13589.8|13579.8|3795
1654484400000|2022-06-06 03:00:00|13599.8|13589.8|13583.8|13573.8|13605.8|13595.8|13581.8|13571.8|4586
1654484700000|2022-06-06 03:05:00|13584.8|13574.8|13599.8|13589.8|13600.8|13590.8|13569.8|13559.8|3022
1654485000000|2022-06-06 03:10:00|13598.8|13588.8|13596.8|13586.8|13601.8|13591.8|13579.8|13569.8|2860
1654485300000|2022-06-06 03:15:00|13597.8|13587.8|13611.8|13601.8|13613.8|13603.8|13592.8|13582.8|3011
1654485600000|2022-06-06 03:20:00|13612.8|13602.8|13609.8|13599.8|13617.8|13607.8|13590.8|13580.8|3904
1654485900000|2022-06-06 03:25:00|13608.8|13598.8|13638.8|13628.8|13642.8|13632.8|13602.8|13592.8|3954
1654486200000|2022-06-06 03:30:00|13641.8|13631.8|13635.8|13625.8|13642.8|13632.8|13626.8|13616.8|857
1654486500000|2022-06-06 03:35:00|13636.8|13626.8|13631.8|13621.8|13636.8|13626.8|13629.8|13619.8|684
1654486800000|2022-06-06 03:40:00|13630.8|13620.8|13643.8|13633.8|13647.8|13637.8|13630.8|13620.8|678
1654487100000|2022-06-06 03:45:00|13644.8|13634.8|13637.8|13627.8|13646.8|13636.8|13635.8|13625.8|580
1654487400000|2022-06-06 03:50:00|13636.8|13626.8|13631.8|13621.8|13638.8|13628.8|13630.8|13620.8|615
1654487700000|2022-06-06 03:55:00|13632.8|13622.8|13629.8|13619.8|13635.8|13625.8|13626.8|13616.8|282
1654488000000|2022-06-06 04:00:00|13628.8|13618.8|13629.8|13619.8|13632.8|13622.8|13626.8|13616.8|642
1654488300000|2022-06-06 04:05:00|13630.8|13620.8|13631.8|13621.8|13632.8|13622.8|13628.8|13618.8|147
1654488600000|2022-06-06 04:10:00|13632.8|13622.8|13631.8|13621.8|13632.8|13622.8|13626.8|13616.8|325
1654488900000|2022-06-06 04:15:00|13632.8|13622.8|13632.8|13622.8|13633.8|13623.8|13629.8|13619.8|319
1654489200000|2022-06-06 04:20:00|13631.8|13621.8|13628.8|13618.8|13631.8|13621.8|13627.8|13617.8|276
1654489500000|2022-06-06 04:25:00|13629.8|13619.8|13635.8|13625.8|13636.8|13626.8|13629.8|13619.8|496
1654489800000|2022-06-06 04:30:00|13636.8|13626.8|13629.8|13619.8|13636.8|13626.8|13629.8|13619.8|309
1654490100000|2022-06-06 04:35:00|13628.8|13618.8|13627.8|13617.8|13629.8|13619.8|13625.8|13615.8|203
1654490400000|2022-06-06 04:40:00|13628.8|13618.8|13624.8|13614.8|13629.8|13619.8|13622.8|13612.8|526
1654490700000|2022-06-06 04:45:00|13623.8|13613.8|13629.8|13619.8|13630.8|13620.8|13623.8|13613.8|268
1654491000000|2022-06-06 04:50:00|13631.8|13621.8|13622.8|13612.8|13631.8|13621.8|13620.8|13610.8|308
1654491300000|2022-06-06 04:55:00|13620.8|13610.8|13621.8|13611.8|13626.8|13616.8|13620.8|13610.8|782
1654491600000|2022-06-06 05:00:00|13622.8|13612.8|13645.8|13635.8|13653.8|13643.8|13622.8|13612.8|7416
1654491900000|2022-06-06 05:05:00|13646.8|13636.8|13652.8|13642.8|13664.8|13654.8|13626.8|13616.8|4823
1654492200000|2022-06-06 05:10:00|13653.8|13643.8|13626.8|13616.8|13660.8|13650.8|13625.8|13615.8|3157
1654492500000|2022-06-06 05:15:00|13625.8|13615.8|13613.8|13603.8|13627.8|13617.8|13602.8|13592.8|3945
1654492800000|2022-06-06 05:20:00|13612.8|13602.8|13617.8|13607.8|13622.8|13612.8|13599.8|13589.8|3266
1654493100000|2022-06-06 05:25:00|13618.8|13608.8|13616.8|13606.8|13625.8|13615.8|13608.8|13598.8|2972
1654493400000|2022-06-06 05:30:00|13615.8|13605.8|13600.8|13590.8|13619.8|13609.8|13577.8|13567.8|3683
1654493700000|2022-06-06 05:35:00|13603.8|13593.8|13609.8|13599.8|13614.8|13604.8|13589.8|13579.8|2888
1654494000000|2022-06-06 05:40:00|13608.8|13598.8|13608.8|13598.8|13619.8|13609.8|13597.8|13587.8|1897
1654494300000|2022-06-06 05:45:00|13607.8|13597.8|13626.8|13616.8|13630.8|13620.8|13601.8|13591.8|1829
1654494600000|2022-06-06 05:50:00|13627.8|13617.8|13629.8|13619.8|13633.8|13623.8|13614.8|13604.8|2314
1654494900000|2022-06-06 05:55:00|13630.8|13620.8|13643.8|13633.8|13647.8|13637.8|13620.8|13610.8|2522
1654495200000|2022-06-06 06:00:00|13642.8|13632.8|13644.8|13634.8|13644.8|13634.8|13627.8|13617.8|2235
1654495500000|2022-06-06 06:05:00|13645.8|13635.8|13659.8|13649.8|13667.8|13657.8|13635.8|13625.8|2940
1654495800000|2022-06-06 06:10:00|13661.8|13651.8|13671.8|13661.8|13674.8|13664.8|13647.8|13637.8|2415
1654496100000|2022-06-06 06:15:00|13672.8|13662.8|13664.8|13654.8|13673.8|13663.8|13659.8|13649.8|2230
1654496400000|2022-06-06 06:20:00|13663.8|13653.8|13655.8|13645.8|13672.8|13662.8|13653.8|13643.8|1711
1654496700000|2022-06-06 06:25:00|13656.8|13646.8|13649.8|13639.8|13660.8|13650.8|13645.8|13635.8|2387
1654497000000|2022-06-06 06:30:00|13647.8|13637.8|13665.8|13655.8|13676.8|13666.8|13644.8|13634.8|3649
1654497300000|2022-06-06 06:35:00|13664.8|13654.8|13682.8|13672.8|13682.8|13672.8|13664.8|13654.8|4235
1654497600000|2022-06-06 06:40:00|13683.8|13673.8|13676.8|13666.8|13684.8|13674.8|13672.8|13662.8|4076
1654497900000|2022-06-06 06:45:00|13677.8|13667.8|13679.8|13669.8|13680.8|13670.8|13670.8|13660.8|4318
1654498200000|2022-06-06 06:50:00|13677.8|13667.8|13671.8|13661.8|13677.8|13667.8|13668.8|13658.8|4408
1654498500000|2022-06-06 06:55:00|13669.8|13659.8|13674.8|13664.8|13678.8|13668.8|13667.8|13657.8|4148
1654498800000|2022-06-06 07:00:00|13676.8|13665.8|13691.8|13679.8|13693.8|13682.8|13671.8|13660.8|2326
1654499100000|2022-06-06 07:05:00|13690.8|13680.8|13684.8|13672.8|13694.8|13682.8|13682.8|13670.8|981
1654499400000|2022-06-06 07:10:00|13683.8|13673.8|13672.8|13660.8|13684.8|13673.8|13670.8|13658.8|1922
1654499700000|2022-06-06 07:15:00|13673.8|13661.8|13672.8|13661.8|13679.8|13668.8|13671.8|13659.8|620
1654500000000|2022-06-06 07:20:00|13671.8|13660.8|13671.8|13659.8|13675.8|13664.8|13661.8|13649.8|884
1654500300000|2022-06-06 07:25:00|13670.8|13658.8|13664.8|13652.8|13671.8|13659.8|13662.8|13650.8|751
1654500600000|2022-06-06 07:30:00|13663.8|13651.8|13660.8|13649.8|13664.8|13651.8|13658.8|13647.8|957
1654500900000|2022-06-06 07:35:00|13659.8|13648.8|13664.8|13653.8|13664.8|13653.8|13658.8|13647.8|453
1654501200000|2022-06-06 07:40:00|13663.8|13652.8|13667.8|13656.8|13667.8|13656.8|13661.8|13649.8|811
1654501500000|2022-06-06 07:45:00|13668.8|13657.8|13708.8|13697.8|13711.8|13699.8|13667.8|13655.8|2223
1654501800000|2022-06-06 07:50:00|13706.8|13696.8|13714.8|13702.8|13730.8|13718.8|13704.8|13692.8|3377
1654502100000|2022-06-06 07:55:00|13713.8|13703.8|13708.8|13697.8|13726.8|13715.8|13708.8|13697.8|1870
1654502400000|2022-06-06 08:00:00|13709.8|13698.8|13710.8|13699.8|13724.8|13713.8|13709.8|13697.8|1023
1654502700000|2022-06-06 08:05:00|13709.8|13698.8|13732.8|13720.8|13733.8|13721.8|13708.8|13696.8|898
1654503000000|2022-06-06 08:10:00|13731.8|13719.8|13731.8|13720.8|13741.8|13730.8|13726.8|13715.8|1661
1654503300000|2022-06-06 08:15:00|13732.8|13719.8|13727.8|13715.8|13738.8|13726.8|13712.8|13700.8|1440
1654503600000|2022-06-06 08:20:00|13726.8|13716.8|13731.8|13719.8|13734.8|13722.8|13726.8|13715.8|494
1654503900000|2022-06-06 08:25:00|13730.8|13718.8|13737.8|13725.8|13744.8|13732.8|13727.8|13716.8|1268
1654504200000|2022-06-06 08:30:00|13750.4|13726.4|13746.9|13722.9|13756.6|13732.6|13746|13722|0
1654504500000|2022-06-06 08:35:00|13746.3|13722.3|13747.4|13723.4|13748.3|13724.3|13745.1|13721.1|140
1654504800000|2022-06-06 08:40:00|13747.6|13723.6|13748.1|13724.1|13752|13728|13747.4|13723.4|0
1654505100000|2022-06-06 08:45:00|13748.7|13724.7|13750.5|13726.5|13750.5|13726.5|13744|13720|0
1654505400000|2022-06-06 08:50:00|13750.8|13726.8|13755.8|13731.8|13756.2|13732.2|13745.7|13721.7|0
1654505700000|2022-06-06 08:55:00|13755.2|13731.2|13754.1|13730.1|13756.8|13732.8|13750.5|13726.5|0
1654506000000|2022-06-06 09:00:00|13745.8|13730.8|13742.8|13731.8|13745.8|13733.8|13734.8|13723.8|535
1654506300000|2022-06-06 09:05:00|13743.8|13730.8|13739.8|13728.8|13743.8|13731.8|13739.8|13728.8|255
1654506600000|2022-06-06 09:10:00|13740.8|13729.8|13738.8|13727.8|13742.8|13731.8|13738.8|13727.8|259
1654506900000|2022-06-06 09:15:00|13737.8|13726.8|13733.8|13722.8|13738.8|13727.8|13730.8|13719.8|322
1654507200000|2022-06-06 09:20:00|13732.8|13721.8|13728.8|13717.8|13734.8|13722.8|13728.8|13717.8|152
1654507500000|2022-06-06 09:25:00|13729.8|13718.8|13731.8|13720.8|13733.8|13722.8|13727.8|13716.8|245
1654507800000|2022-06-06 09:30:00|13732.8|13719.8|13727.8|13715.8|13733.8|13722.8|13724.8|13713.8|190
1654508100000|2022-06-06 09:35:00|13726.8|13714.8|13721.8|13710.8|13726.8|13714.8|13720.8|13709.8|201
1654508400000|2022-06-06 09:40:00|13722.8|13709.8|13722.8|13710.8|13724.8|13713.8|13720.8|13709.8|231
1654508700000|2022-06-06 09:45:00|13721.8|13711.8|13728.8|13717.8|13728.8|13717.8|13721.8|13710.8|108
1654509000000|2022-06-06 09:50:00|13727.8|13716.8|13726.8|13715.8|13727.8|13717.8|13724.8|13712.8|157
1654509300000|2022-06-06 09:55:00|13727.8|13716.8|13730.8|13719.8|13730.8|13719.8|13726.8|13714.8|118
1654509600000|2022-06-06 10:00:00|13729.8|13718.8|13732.8|13721.8|13734.8|13723.8|13729.8|13717.8|154
1654509900000|2022-06-06 10:05:00|13733.8|13722.8|13735.8|13723.8|13735.8|13724.8|13732.8|13720.8|83
1654510200000|2022-06-06 10:10:00|13734.8|13722.8|13734.8|13722.8|13735.8|13724.8|13732.8|13721.8|63
1654510500000|2022-06-06 10:15:00|13733.8|13721.8|13735.8|13723.8|13735.8|13724.8|13732.8|13721.8|187
1654510800000|2022-06-06 10:20:00|13734.8|13722.8|13733.8|13722.8|13735.8|13724.8|13733.8|13722.8|57
1654511100000|2022-06-06 10:25:00|13734.8|13723.8|13733.8|13721.8|13735.8|13724.8|13732.8|13720.8|93
1654511400000|2022-06-06 10:30:00|13732.8|13722.8|13729.8|13717.8|13732.8|13722.8|13727.8|13716.8|47
1654511700000|2022-06-06 10:35:00|13728.8|13716.8|13723.8|13711.8|13728.8|13717.8|13721.8|13709.8|58
1654512000000|2022-06-06 10:40:00|13722.8|13712.8|13723.8|13712.8|13724.8|13713.8|13721.8|13710.8|76
1654512300000|2022-06-06 10:45:00|13722.8|13711.8|13724.8|13712.8|13725.8|13714.8|13721.8|13709.8|59
1654512600000|2022-06-06 10:50:00|13725.8|13713.8|13731.8|13720.8|13731.8|13720.8|13724.8|13713.8|57
1654512900000|2022-06-06 10:55:00|13732.8|13719.8|13718.8|13706.8|13732.8|13719.8|13712.8|13700.8|1125
1654513200000|2022-06-06 11:00:00|13717.8|13705.8|13718.8|13706.8|13719.8|13707.8|13714.8|13703.8|108
1654513500000|2022-06-06 11:05:00|13717.8|13707.8|13721.8|13710.8|13722.8|13711.8|13716.8|13705.8|155
1654513800000|2022-06-06 11:10:00|13723.8|13711.8|13720.8|13708.8|13723.8|13711.8|13718.8|13707.8|136
1654514100000|2022-06-06 11:15:00|13721.8|13709.8|13724.8|13713.8|13725.8|13713.8|13720.8|13709.8|77
1654514400000|2022-06-06 11:20:00|13725.8|13712.8|13728.8|13716.8|13728.8|13716.8|13722.8|13711.8|90
1654514700000|2022-06-06 11:25:00|13727.8|13717.8|13726.8|13715.8|13728.8|13717.8|13723.8|13712.8|67
1654515000000|2022-06-06 11:30:00|13727.8|13714.8|13730.8|13719.8|13730.8|13719.8|13727.8|13714.8|160
1654515300000|2022-06-06 11:35:00|13729.8|13718.8|13734.8|13723.8|13734.8|13723.8|13729.8|13718.8|180
1654515600000|2022-06-06 11:40:00|13733.8|13722.8|13728.8|13717.8|13734.8|13723.8|13728.8|13717.8|249
1654515900000|2022-06-06 11:45:00|13729.8|13718.8|13721.8|13710.8|13730.8|13719.8|13720.8|13709.8|120
1654516200000|2022-06-06 11:50:00|13720.8|13709.8|13727.8|13716.8|13727.8|13716.8|13720.8|13709.8|87
1654516500000|2022-06-06 11:55:00|13726.8|13715.8|13731.8|13720.8|13731.8|13720.8|13726.8|13714.8|54
1654516800000|2022-06-06 12:00:00|13732.8|13721.8|13728.8|13716.8|13732.8|13721.8|13728.8|13716.8|72
1654517100000|2022-06-06 12:05:00|13727.8|13717.8|13734.8|13722.8|13734.8|13723.8|13727.8|13716.8|149
1654517400000|2022-06-06 12:10:00|13733.8|13723.8|13734.8|13723.8|13736.8|13725.8|13731.8|13719.8|46
1654517700000|2022-06-06 12:15:00|13733.8|13721.8|13729.8|13718.8|13734.8|13723.8|13729.8|13718.8|44
1654518000000|2022-06-06 12:20:00|13728.8|13717.8|13724.8|13713.8|13728.8|13717.8|13724.8|13712.8|25
1654518300000|2022-06-06 12:25:00|13725.8|13714.8|13727.8|13715.8|13729.8|13718.8|13725.8|13714.8|35
1654518600000|2022-06-06 12:30:00|13728.8|13716.8|13733.8|13722.8|13733.8|13722.8|13727.8|13716.8|145
1654518900000|2022-06-06 12:35:00|13732.8|13721.8|13735.8|13724.8|13735.8|13724.8|13732.8|13720.8|89
1654519200000|2022-06-06 12:40:00|13736.8|13725.8|13730.8|13719.8|13736.8|13725.8|13729.8|13718.8|53
1654519500000|2022-06-06 12:45:00|13729.8|13718.8|13733.8|13722.8|13736.8|13724.8|13729.8|13718.8|60
1654519800000|2022-06-06 12:50:00|13732.8|13721.8|13733.8|13721.8|13735.8|13724.8|13728.8|13716.8|149
1654520100000|2022-06-06 12:55:00|13732.8|13720.8|13735.8|13723.8|13735.8|13724.8|13728.8|13717.8|127
1654520400000|2022-06-06 13:00:00|13734.8|13724.8|13732.8|13720.8|13736.8|13725.8|13731.8|13720.8|127
1654520700000|2022-06-06 13:05:00|13731.8|13721.8|13733.8|13722.8|13735.8|13724.8|13728.8|13717.8|172
1654521000000|2022-06-06 13:10:00|13732.8|13721.8|13735.8|13724.8|13736.8|13724.8|13732.8|13721.8|67
1654521300000|2022-06-06 13:15:00|13734.8|13723.8|13735.8|13723.8|13735.8|13724.8|13732.8|13721.8|93
1654521600000|2022-06-06 13:20:00|13734.8|13724.8|13736.8|13725.8|13737.8|13726.8|13733.8|13722.8|133
1654521900000|2022-06-06 13:25:00|13737.8|13724.8|13737.8|13726.8|13738.8|13727.8|13734.8|13723.8|161
1654522200000|2022-06-06 13:30:00|13738.8|13725.8|13759.8|13748.8|13765.8|13754.8|13734.8|13722.8|2073
1654522500000|2022-06-06 13:35:00|13758.8|13747.8|13750.8|13739.8|13768.8|13757.8|13745.8|13734.8|1054
1654522800000|2022-06-06 13:40:00|13751.8|13738.8|13748.8|13737.8|13756.8|13745.8|13742.8|13731.8|633
1654523100000|2022-06-06 13:45:00|13749.8|13738.8|13736.8|13725.8|13755.8|13743.8|13728.8|13716.8|447
1654523400000|2022-06-06 13:50:00|13735.8|13724.8|13741.8|13730.8|13741.8|13730.8|13731.8|13719.8|217
1654523700000|2022-06-06 13:55:00|13742.8|13731.8|13745.8|13734.8|13745.8|13734.8|13734.8|13723.8|331
1654524000000|2022-06-06 14:00:00|13746.8|13735.8|13755.8|13743.8|13758.8|13747.8|13743.8|13732.8|853
1654524300000|2022-06-06 14:05:00|13754.8|13744.8|13758.8|13747.8|13759.8|13748.8|13749.8|13738.8|616
1654524600000|2022-06-06 14:10:00|13757.8|13746.8|13762.8|13750.8|13765.8|13754.8|13754.8|13742.8|615
1654524900000|2022-06-06 14:15:00|13761.8|13751.8|13753.8|13742.8|13762.8|13751.8|13749.8|13738.8|315
1654525200000|2022-06-06 14:20:00|13752.8|13741.8|13748.8|13737.8|13754.8|13743.8|13747.8|13736.8|221
1654525500000|2022-06-06 14:25:00|13747.8|13736.8|13752.8|13741.8|13757.8|13746.8|13744.8|13733.8|195
1654525800000|2022-06-06 14:30:00|13753.8|13740.8|13747.8|13736.8|13756.8|13745.8|13747.8|13736.8|150
1654526100000|2022-06-06 14:35:00|13748.8|13737.8|13747.8|13736.8|13748.8|13737.8|13741.8|13729.8|162
1654526400000|2022-06-06 14:40:00|13748.8|13737.8|13748.8|13737.8|13749.8|13738.8|13738.8|13727.8|182
1654526700000|2022-06-06 14:45:00|13749.8|13736.8|13754.8|13742.8|13754.8|13743.8|13746.8|13734.8|188
1654527000000|2022-06-06 14:50:00|13753.8|13743.8|13756.8|13745.8|13766.8|13755.8|13752.8|13741.8|538
1654527300000|2022-06-06 14:55:00|13757.8|13746.8|13761.8|13750.8|13761.8|13750.8|13755.8|13744.8|245
1654527600000|2022-06-06 15:00:00|13762.8|13751.8|13759.8|13748.8|13765.8|13754.8|13759.8|13748.8|613
1654527900000|2022-06-06 15:05:00|13758.8|13747.8|13741.8|13730.8|13761.8|13750.8|13739.8|13728.8|455
1654528200000|2022-06-06 15:10:00|13742.8|13729.8|13723.8|13712.8|13742.8|13730.8|13722.8|13711.8|725
1654528500000|2022-06-06 15:15:00|13722.8|13711.8|13700.8|13689.8|13723.8|13711.8|13699.8|13687.8|778
1654528800000|2022-06-06 15:20:00|13699.8|13688.8|13701.8|13690.8|13707.8|13696.8|13696.8|13684.8|741
1654529100000|2022-06-06 15:25:00|13700.8|13689.8|13710.8|13699.8|13722.8|13711.8|13699.8|13688.8|850
1654529400000|2022-06-06 15:30:00|13711.8|13700.8|13707.8|13696.8|13720.8|13709.8|13705.8|13694.8|390
1654529700000|2022-06-06 15:35:00|13706.8|13695.8|13714.8|13703.8|13718.8|13707.8|13701.8|13689.8|527
1654530000000|2022-06-06 15:40:00|13713.8|13702.8|13718.8|13707.8|13718.8|13707.8|13706.8|13695.8|248
1654530300000|2022-06-06 15:45:00|13717.8|13706.8|13713.8|13702.8|13730.8|13719.8|13713.8|13702.8|614
1654530600000|2022-06-06 15:50:00|13712.8|13701.8|13713.8|13702.8|13719.8|13708.8|13709.8|13697.8|361
1654530900000|2022-06-06 15:55:00|13714.8|13703.8|13726.8|13714.8|13727.8|13716.8|13714.8|13702.8|283
1654531200000|2022-06-06 16:00:00|13725.8|13713.8|13709.8|13698.8|13726.8|13714.8|13703.8|13692.8|783
1654531500000|2022-06-06 16:05:00|13710.8|13699.8|13706.8|13694.8|13716.8|13705.8|13704.8|13693.8|441
1654531800000|2022-06-06 16:10:00|13705.8|13693.8|13707.8|13696.8|13708.8|13697.8|13701.8|13690.8|615
1654532100000|2022-06-06 16:15:00|13706.8|13695.8|13714.8|13703.8|13718.8|13707.8|13702.8|13691.8|1243
1654532400000|2022-06-06 16:20:00|13713.8|13702.8|13720.8|13709.8|13723.8|13712.8|13713.8|13702.8|670
1654532700000|2022-06-06 16:25:00|13721.8|13708.8|13714.8|13702.8|13724.8|13713.8|13712.8|13700.8|152
1654533000000|2022-06-06 16:30:00|13713.8|13701.8|13719.8|13708.8|13720.8|13709.8|13709.8|13698.8|470
1654533300000|2022-06-06 16:35:00|13718.8|13707.8|13727.8|13715.8|13727.8|13715.8|13718.8|13707.8|354
1654533600000|2022-06-06 16:40:00|13726.8|13716.8|13725.8|13714.8|13730.8|13719.8|13723.8|13712.8|321
1654533900000|2022-06-06 16:45:00|13724.8|13713.8|13721.8|13710.8|13729.8|13718.8|13721.8|13710.8|464
1654534200000|2022-06-06 16:50:00|13720.8|13709.8|13716.8|13705.8|13721.8|13710.8|13713.8|13702.8|343
1654534500000|2022-06-06 16:55:00|13715.8|13704.8|13720.8|13708.8|13720.8|13708.8|13714.8|13703.8|202
1654534800000|2022-06-06 17:00:00|13719.8|13709.8|13724.8|13713.8|13727.8|13716.8|13717.8|13706.8|566
1654535100000|2022-06-06 17:05:00|13725.8|13712.8|13715.8|13704.8|13725.8|13713.8|13714.8|13703.8|340
1654535400000|2022-06-06 17:10:00|13714.8|13703.8|13710.8|13699.8|13715.8|13704.8|13707.8|13696.8|130
1654535700000|2022-06-06 17:15:00|13709.8|13698.8|13709.8|13698.8|13711.8|13700.8|13706.8|13695.8|115
1654536000000|2022-06-06 17:20:00|13708.8|13697.8|13710.8|13699.8|13714.8|13703.8|13705.8|13694.8|263
1654536300000|2022-06-06 17:25:00|13709.8|13698.8|13713.8|13702.8|13715.8|13704.8|13708.8|13697.8|280
1654536600000|2022-06-06 17:30:00|13712.8|13701.8|13714.8|13703.8|13721.8|13710.8|13711.8|13700.8|183
1654536900000|2022-06-06 17:35:00|13713.8|13702.8|13725.8|13714.8|13730.8|13718.8|13712.8|13701.8|180
1654537200000|2022-06-06 17:40:00|13724.8|13713.8|13725.8|13714.8|13728.8|13717.8|13723.8|13712.8|229
1654537500000|2022-06-06 17:45:00|13726.8|13715.8|13727.8|13715.8|13727.8|13716.8|13720.8|13709.8|204
1654537800000|2022-06-06 17:50:00|13726.8|13716.8|13726.8|13715.8|13728.8|13717.8|13724.8|13713.8|161
1654538100000|2022-06-06 17:55:00|13727.8|13714.8|13730.8|13719.8|13731.8|13719.8|13726.8|13714.8|152
1654538400000|2022-06-06 18:00:00|13729.8|13718.8|13726.8|13715.8|13729.8|13719.8|13725.8|13714.8|172
1654538700000|2022-06-06 18:05:00|13725.8|13714.8|13721.8|13710.8|13728.8|13717.8|13718.8|13707.8|206
1654539000000|2022-06-06 18:10:00|13722.8|13711.8|13717.8|13706.8|13722.8|13711.8|13717.8|13706.8|172
1654539300000|2022-06-06 18:15:00|13716.8|13705.8|13717.8|13706.8|13718.8|13707.8|13714.8|13703.8|190
1654539600000|2022-06-06 18:20:00|13718.8|13707.8|13707.8|13696.8|13718.8|13707.8|13706.8|13694.8|199
1654539900000|2022-06-06 18:25:00|13708.8|13695.8|13707.8|13696.8|13710.8|13699.8|13704.8|13693.8|314
1654540200000|2022-06-06 18:30:00|13706.8|13695.8|13702.8|13691.8|13707.8|13696.8|13702.8|13691.8|135
1654540500000|2022-06-06 18:35:00|13703.8|13692.8|13699.8|13688.8|13704.8|13693.8|13698.8|13687.8|174
1654540800000|2022-06-06 18:40:00|13700.8|13689.8|13703.3|13693.3|13703.8|13693.3|13698.8|13687.8|141
1654541100000|2022-06-06 18:45:00|13702.3|13692.3|13698.8|13688.8|13704.3|13694.3|13698.8|13688.8|353
1654541400000|2022-06-06 18:50:00|13698.3|13688.3|13691.3|13681.3|13698.3|13688.3|13689.3|13679.3|862
1654541700000|2022-06-06 18:55:00|13691.8|13681.8|13690.3|13680.3|13694.8|13684.8|13688.3|13678.3|369
1654542000000|2022-06-06 19:00:00|13689.8|13679.8|13688.3|13678.3|13691.8|13681.8|13687.3|13677.3|256
1654542300000|2022-06-06 19:05:00|13687.3|13677.3|13681.8|13671.8|13687.3|13677.3|13681.3|13671.3|388
1654542600000|2022-06-06 19:10:00|13681.3|13671.3|13680.8|13670.8|13683.3|13673.3|13678.3|13668.3|299
1654542900000|2022-06-06 19:15:00|13680.3|13670.3|13671.3|13661.3|13681.3|13671.3|13671.3|13661.3|506
1654543200000|2022-06-06 19:20:00|13670.3|13660.3|13671.8|13661.8|13674.3|13664.3|13669.3|13659.3|269
1654543500000|2022-06-06 19:25:00|13672.3|13662.3|13671.3|13661.3|13672.3|13662.3|13669.3|13659.3|131
1654543800000|2022-06-06 19:30:00|13670.3|13660.3|13669.3|13659.3|13674.3|13664.3|13669.3|13659.3|147
1654544100000|2022-06-06 19:35:00|13668.3|13658.3|13663.3|13653.3|13669.3|13659.3|13660.3|13650.3|390
1654544400000|2022-06-06 19:40:00|13662.3|13652.3|13671.3|13661.3|13673.8|13663.8|13660.3|13650.3|253
1654544700000|2022-06-06 19:45:00|13672.3|13662.3|13667.3|13657.3|13675.3|13665.3|13666.3|13656.3|465
1654545000000|2022-06-06 19:50:00|13671.3|13661.3|13674.3|13664.3|13676.3|13666.3|13668.3|13658.3|486
1654545300000|2022-06-06 19:55:00|13673.3|13663.3|13674.3|13664.3|13678.3|13668.3|13671.3|13661.3|298
1654545600000|2022-06-06 20:00:00|13673.8|13663.8|13679.3|13669.3|13679.8|13669.8|13673.3|13663.3|226
1654545900000|2022-06-06 20:05:00|13679.8|13669.8|13681.3|13671.3|13685.3|13675.3|13678.3|13668.3|592
1654546200000|2022-06-06 20:10:00|13682.8|13672.8|13682.3|13672.3|13684.3|13674.3|13682.3|13672.3|50
1654546500000|2022-06-06 20:15:00|13681.8|13671.8|13684.8|13674.8|13685.3|13675.3|13681.3|13671.3|117
1654546800000|2022-06-06 20:20:00|13685.3|13675.3|13683.8|13673.8|13685.3|13675.3|13683.8|13673.8|19
1654547100000|2022-06-06 20:25:00|13684.3|13674.3|13682.3|13672.3|13684.8|13674.8|13682.3|13672.3|2
1654547400000|2022-06-06 20:30:00|13683.3|13673.3|13683.8|13673.8|13684.3|13674.3|13682.8|13672.8|7
1654547700000|2022-06-06 20:35:00|13684.8|13674.8|13683.8|13673.8|13684.8|13674.8|13683.8|13673.8|3
1654548000000|2022-06-06 20:40:00|13684.8|13674.8|13685.3|13675.3|13685.3|13675.3|13684.3|13674.3|35
1654548300000|2022-06-06 20:45:00|13686.8|13676.8|13685.3|13675.3|13686.8|13676.8|13684.8|13674.8|61
1654548600000|2022-06-06 20:50:00|13686.8|13676.8|13686.3|13676.3|13687.3|13677.3|13685.3|13675.3|118
1654548900000|2022-06-06 20:55:00|13686.8|13676.8|13688.3|13678.3|13690.3|13680.3|13685.3|13675.3|76
1654549200000|2022-06-06 21:00:00|13687.8|13677.8|13688.3|13678.3|13688.8|13678.8|13687.3|13677.3|3
1654549500000|2022-06-06 21:05:00|||||||||1
1654549800000|2022-06-06 21:10:00|13687.8|13677.8|13687.8|13677.8|13687.8|13677.8|13687.8|13677.8|4
1654550100000|2022-06-06 21:15:00|13695.2|13671.2|13695.1|13671.1|13696.3|13672.3|13695|13671|0
1654550400000|2022-06-06 21:20:00|13695|13671|13694.4|13670.4|13695.7|13671.7|13693.9|13669.9|0
1654550700000|2022-06-06 21:25:00|13694.3|13670.3|13695.2|13671.2|13695.2|13671.2|13694.1|13670.1|0
1654551000000|2022-06-06 21:30:00|13695.3|13671.3|13692.5|13668.5|13695.3|13671.3|13692.5|13668.5|0
1654551300000|2022-06-06 21:35:00|13691.9|13667.9|13692.7|13668.7|13694|13670|13691.6|13667.6|0
1654551600000|2022-06-06 21:40:00|13693.2|13669.2|13694|13670|13694|13670|13693.2|13669.2|0
1654551900000|2022-06-06 21:45:00|13694.5|13670.5|13695.2|13671.2|13695.6|13671.6|13694.5|13670.5|0
1654552200000|2022-06-06 21:50:00|13694.6|13670.6|13695.2|13671.2|13695.2|13671.2|13694.5|13670.5|0
1654552500000|2022-06-06 21:55:00|13695.3|13671.3|13696.6|13672.6|13696.6|13672.6|13695.3|13671.3|0
1654552800000|2022-06-06 22:00:00|13696|13672|13697.2|13673.2|13701.4|13677.4|13693.6|13669.6|0
1654553100000|2022-06-06 22:05:00|13697.5|13673.5|13693|13669|13699.5|13675.5|13693|13669|0
1654553400000|2022-06-06 22:10:00|13693.6|13669.6|13696.2|13672.2|13697.5|13673.5|13692.3|13668.3|0
1654553700000|2022-06-06 22:15:00|13695.9|13671.9|13692.3|13668.3|13696.9|13672.9|13690.4|13666.4|0
1654554000000|2022-06-06 22:20:00|13692|13668|13686.8|13662.8|13692.3|13668.3|13686.2|13662.2|0
1654554300000|2022-06-06 22:25:00|13686.5|13662.5|13688.1|13664.1|13689.7|13665.7|13685.8|13661.8|0
1654554600000|2022-06-06 22:30:00|13687.8|13663.8|13684.3|13660.3|13689.1|13665.1|13683.5|13659.5|0
1654554900000|2022-06-06 22:35:00|13684.6|13660.6|13680.4|13656.4|13687.6|13663.6|13678.5|13654.5|0
1654555200000|2022-06-06 22:40:00|13681|13657|13681.4|13657.4|13684|13660|13679.1|13655.1|0
1654555500000|2022-06-06 22:45:00|13681.1|13657.1|13683.4|13659.4|13686.3|13662.3|13681.1|13657.1|0
1654555800000|2022-06-06 22:50:00|13683.3|13659.3|13683.8|13659.8|13686.9|13662.9|13682.4|13658.4|0
1654556100000|2022-06-06 22:55:00|13684.1|13660.1|13683.2|13659.2|13684.1|13660.1|13680.6|13656.6|0
1654556400000|2022-06-06 23:00:00|13683.5|13659.5|13685.1|13661.1|13685.1|13661.1|13681.2|13657.2|0
1654556700000|2022-06-06 23:05:00|13684.8|13660.8|13689.1|13665.1|13689.4|13665.4|13684.5|13660.5|0
1654557000000|2022-06-06 23:10:00|13688.5|13664.5|13690.4|13666.4|13691.1|13667.1|13687.8|13663.8|0
1654557300000|2022-06-06 23:15:00|13691|13667|13690.4|13666.4|13691.1|13667.1|13689.8|13665.8|0
1654557600000|2022-06-06 23:20:00|13691|13667|13688.8|13664.8|13691.1|13667.1|13688.5|13664.5|0
1654557900000|2022-06-06 23:25:00|13688.5|13664.5|13690.1|13666.1|13691.1|13667.1|13688.5|13664.5|0
1654558200000|2022-06-06 23:30:00|13689.8|13665.8|13689.8|13665.8|13691.1|13667.1|13689.8|13665.8|0
1654558500000|2022-06-06 23:35:00|13690|13666|13689.5|13665.5|13691.1|13667.1|13688.9|13664.9|0
1654558800000|2022-06-06 23:40:00|13689.8|13665.8|13691.5|13667.5|13691.5|13667.5|13687.9|13663.9|0
1654559100000|2022-06-06 23:45:00|13691.8|13667.8|13700.6|13676.6|13700.6|13676.6|13691.5|13667.5|0
1654559400000|2022-06-06 23:50:00|13701.2|13677.2|13703.7|13679.7|13707|13683|13698.6|13674.6|0
1654559700000|2022-06-06 23:55:00|13703.4|13679.4|13699.8|13675.8|13706.3|13682.3|13699.8|13675.8|0
1654560000000|2022-06-07 00:00:00|13700.1|13676.1|13680.9|13656.9|13701.1|13677.1|13680.2|13656.2|0
1654560300000|2022-06-07 00:05:00|13680.6|13656.6|13676.4|13652.4|13681.5|13657.5|13675.6|13651.6|0
1654560600000|2022-06-07 00:10:00|13676.7|13652.7|13673.6|13649.6|13677.1|13653.1|13671.6|13647.6|0
1654560900000|2022-06-07 00:15:00|13673.3|13649.3|13675.4|13651.4|13678.1|13654.1|13669|13645|0
1654561200000|2022-06-07 00:20:00|13674.8|13650.8|13668.1|13644.1|13676.1|13652.1|13667.7|13643.7|0
1654561500000|2022-06-07 00:25:00|13667.7|13643.7|13648.3|13624.3|13669.3|13645.3|13644.5|13620.5|0
1654561800000|2022-06-07 00:30:00|13648|13624|13639.8|13615.8|13648.6|13624.6|13636.7|13612.7|0
1654562100000|2022-06-07 00:35:00|13639.2|13615.2|13649.6|13625.6|13649.9|13625.9|13639.2|13615.2|0
1654562400000|2022-06-07 00:40:00|13649.9|13625.9|13651.6|13627.6|13651.6|13627.6|13647.2|13623.2|0
1654562700000|2022-06-07 00:45:00|13651.2|13627.2|13650.4|13626.4|13652.2|13628.2|13646.2|13622.2|0
1654563000000|2022-06-07 00:50:00|13650.6|13626.6|13658.2|13634.2|13658.3|13634.3|13646.2|13622.2|0
1654563300000|2022-06-07 00:55:00|13658.3|13634.3|13658.9|13634.9|13660.4|13636.4|13656.2|13632.2|0
1654563600000|2022-06-07 01:00:00|13666.8|13656.8|13641.3|13631.3|13666.8|13656.8|13631.8|13621.8|3825
1654563900000|2022-06-07 01:05:00|13640.8|13630.8|13629.3|13619.3|13644.3|13634.3|13626.8|13616.8|1617
1654564200000|2022-06-07 01:10:00|13629.8|13619.8|13616.3|13606.3|13632.3|13622.3|13615.8|13605.8|1644
1654564500000|2022-06-07 01:15:00|13617.3|13607.3|13638.3|13628.3|13646.3|13636.3|13616.3|13606.3|2745
1654564800000|2022-06-07 01:20:00|13638.8|13628.8|13630.3|13620.3|13646.3|13636.3|13616.8|13606.8|3036
1654565100000|2022-06-07 01:25:00|13630.8|13620.8|13592.8|13582.8|13643.3|13633.3|13590.3|13580.3|5125
1654565400000|2022-06-07 01:30:00|13598.3|13588.3|13717.8|13707.8|13721.3|13711.3|13595.8|13585.8|23646
1654565700000|2022-06-07 01:35:00|13716.3|13706.3|13755.3|13745.3|13777.8|13767.8|13705.3|13695.3|11409
1654566000000|2022-06-07 01:40:00|13755.8|13745.8|13798.8|13788.8|13798.8|13788.8|13747.8|13737.8|8629
1654566300000|2022-06-07 01:45:00|13797.3|13787.3|13810.3|13800.3|13813.3|13803.3|13771.3|13761.3|7259
1654566600000|2022-06-07 01:50:00|13811.3|13801.3|13813.3|13803.3|13847.3|13837.3|13805.3|13795.3|9817
1654566900000|2022-06-07 01:55:00|13812.3|13802.3|13755.3|13745.3|13813.3|13803.3|13749.3|13739.3|7064
1654567200000|2022-06-07 02:00:00|13754.3|13744.3|13785.3|13775.3|13792.3|13782.3|13751.3|13741.3|5166
1654567500000|2022-06-07 02:05:00|13784.3|13774.3|13778.3|13768.3|13796.3|13786.3|13774.3|13764.3|3523
1654567800000|2022-06-07 02:10:00|13779.3|13769.3|13739.3|13729.3|13780.3|13770.3|13731.3|13721.3|4213
1654568100000|2022-06-07 02:15:00|13740.3|13730.3|13752.3|13742.3|13763.3|13753.3|13740.3|13730.3|3068
1654568400000|2022-06-07 02:20:00|13751.3|13741.3|13784.3|13774.3|13789.3|13779.3|13746.3|13736.3|3034
1654568700000|2022-06-07 02:25:00|13786.3|13776.3|13785.3|13775.3|13803.3|13793.3|13780.3|13770.3|3808
1654569000000|2022-06-07 02:30:00|13786.3|13776.3|13755.3|13745.3|13787.3|13777.3|13750.3|13740.3|2333
1654569300000|2022-06-07 02:35:00|13756.3|13746.3|13772.3|13762.3|13777.3|13767.3|13748.3|13738.3|1709
1654569600000|2022-06-07 02:40:00|13773.3|13763.3|13772.3|13762.3|13789.3|13779.3|13764.3|13754.3|1642
1654569900000|2022-06-07 02:45:00|13774.3|13764.3|13795.3|13785.3|13796.3|13786.3|13762.3|13752.3|1938
1654570200000|2022-06-07 02:50:00|13793.3|13783.3|13801.3|13791.3|13805.3|13795.3|13784.3|13774.3|3131
1654570500000|2022-06-07 02:55:00|13799.3|13789.3|13818.3|13808.3|13818.3|13808.3|13786.3|13776.3|2904
1654570800000|2022-06-07 03:00:00|13816.3|13806.3|13799.3|13789.3|13819.3|13809.3|13798.3|13788.3|2323
1654571100000|2022-06-07 03:05:00|13800.3|13790.3|13824.3|13814.3|13831.3|13821.3|13794.3|13784.3|3467
1654571400000|2022-06-07 03:10:00|13825.3|13815.3|13851.3|13841.3|13859.3|13849.3|13815.3|13805.3|4309
1654571700000|2022-06-07 03:15:00|13852.3|13842.3|13854.3|13844.3|13884.3|13874.3|13848.3|13838.3|5529
1654572000000|2022-06-07 03:20:00|13853.3|13843.3|13879.3|13869.3|13879.3|13869.3|13847.3|13837.3|2892
1654572300000|2022-06-07 03:25:00|13878.3|13868.3|13882.3|13872.3|13895.3|13885.3|13874.3|13864.3|4217
1654572600000|2022-06-07 03:30:00|13883.3|13873.3|13871.3|13861.3|13884.3|13874.3|13871.3|13861.3|1071
1654572900000|2022-06-07 03:35:00|13875.3|13865.3|13870.3|13860.3|13881.3|13871.3|13870.3|13860.3|782
1654573200000|2022-06-07 03:40:00|13871.3|13861.3|13868.3|13858.3|13873.3|13863.3|13864.3|13854.3|410
1654573500000|2022-06-07 03:45:00|13867.3|13857.3|13867.3|13857.3|13870.3|13860.3|13862.3|13852.3|577
1654573800000|2022-06-07 03:50:00|13868.3|13858.3|13865.3|13855.3|13868.3|13858.3|13856.3|13846.3|774
1654574100000|2022-06-07 03:55:00|13864.3|13854.3|13859.3|13849.3|13865.3|13855.3|13857.3|13847.3|603
1654574400000|2022-06-07 04:00:00|13860.3|13850.3|13855.3|13845.3|13860.3|13850.3|13851.3|13841.3|645
1654574700000|2022-06-07 04:05:00|13856.3|13846.3|13854.3|13844.3|13856.3|13846.3|13853.3|13843.3|219
1654575000000|2022-06-07 04:10:00|13855.3|13845.3|13853.3|13843.3|13855.3|13845.3|13852.3|13842.3|230
1654575300000|2022-06-07 04:15:00|13854.3|13844.3|13852.3|13842.3|13854.3|13844.3|13852.3|13842.3|172
1654575600000|2022-06-07 04:20:00|13853.3|13843.3|13855.3|13845.3|13855.3|13845.3|13852.3|13842.3|261
1654575900000|2022-06-07 04:25:00|13856.3|13846.3|13856.3|13846.3|13858.3|13848.3|13854.3|13844.3|412
1654576200000|2022-06-07 04:30:00|13857.3|13847.3|13848.3|13838.3|13857.3|13847.3|13848.3|13838.3|724
1654576500000|2022-06-07 04:35:00|13849.3|13839.3|13850.3|13840.3|13853.3|13843.3|13848.3|13838.3|397
1654576800000|2022-06-07 04:40:00|13849.3|13839.3|13850.3|13840.3|13851.3|13841.3|13848.3|13838.3|388
1654577100000|2022-06-07 04:45:00|13849.3|13839.3|13847.3|13837.3|13849.3|13839.3|13845.3|13835.3|515
1654577400000|2022-06-07 04:50:00|13846.3|13836.3|13856.3|13846.3|13860.3|13850.3|13845.3|13835.3|1079
1654577700000|2022-06-07 04:55:00|13859.3|13849.3|13857.3|13847.3|13861.3|13851.3|13856.3|13846.3|743
1654578000000|2022-06-07 05:00:00|13858.3|13848.3|13851.3|13841.3|13864.3|13854.3|13842.3|13832.3|6226
1654578300000|2022-06-07 05:05:00|13852.3|13842.3|13834.3|13824.3|13852.3|13842.3|13823.3|13813.3|3224
1654578600000|2022-06-07 05:10:00|13832.3|13822.3|13814.3|13804.3|13833.3|13823.3|13811.3|13801.3|3116
1654578900000|2022-06-07 05:15:00|13812.3|13802.3|13829.3|13819.3|13840.3|13830.3|13811.3|13801.3|2762
1654579200000|2022-06-07 05:20:00|13828.3|13818.3|13791.3|13781.3|13833.3|13823.3|13789.3|13779.3|3322
1654579500000|2022-06-07 05:25:00|13790.3|13780.3|13792.3|13782.3|13802.3|13792.3|13780.3|13770.3|3567
1654579800000|2022-06-07 05:30:00|13793.3|13783.3|13815.3|13805.3|13827.3|13817.3|13793.3|13783.3|3743
1654580100000|2022-06-07 05:35:00|13816.3|13806.3|13820.3|13810.3|13832.3|13822.3|13810.3|13800.3|3741
1654580400000|2022-06-07 05:40:00|13819.3|13809.3|13806.3|13796.3|13835.3|13825.3|13804.3|13794.3|2939
1654580700000|2022-06-07 05:45:00|13805.3|13795.3|13802.3|13792.3|13819.3|13809.3|13800.3|13790.3|3717
1654581000000|2022-06-07 05:50:00|13801.3|13791.3|13808.3|13798.3|13826.3|13816.3|13801.3|13791.3|3690
1654581300000|2022-06-07 05:55:00|13807.3|13797.3|13792.3|13782.3|13818.3|13808.3|13788.3|13778.3|2763
1654581600000|2022-06-07 06:00:00|13791.3|13781.3|13825.3|13815.3|13828.3|13818.3|13789.3|13779.3|5000
1654581900000|2022-06-07 06:05:00|13828.3|13818.3|13825.3|13815.3|13832.3|13822.3|13815.3|13805.3|3233
1654582200000|2022-06-07 06:10:00|13826.3|13816.3|13839.3|13829.3|13841.3|13831.3|13819.3|13809.3|2719
1654582500000|2022-06-07 06:15:00|13838.3|13828.3|13843.3|13833.3|13847.3|13837.3|13832.3|13822.3|3006
1654582800000|2022-06-07 06:20:00|13842.3|13832.3|13840.3|13830.3|13854.3|13844.3|13838.3|13828.3|3151
1654583100000|2022-06-07 06:25:00|13842.3|13832.3|13854.3|13844.3|13858.3|13848.3|13842.3|13832.3|3403
1654583400000|2022-06-07 06:30:00|13855.3|13845.3|13850.3|13840.3|13862.3|13852.3|13848.3|13838.3|4051
1654583700000|2022-06-07 06:35:00|13849.3|13839.3|13840.3|13830.3|13855.3|13845.3|13837.3|13827.3|2898
1654584000000|2022-06-07 06:40:00|13839.3|13829.3|13825.3|13815.3|13843.3|13833.3|13821.3|13811.3|3279
1654584300000|2022-06-07 06:45:00|13822.3|13812.3|13830.3|13820.3|13833.3|13823.3|13815.3|13805.3|3461
1654584600000|2022-06-07 06:50:00|13829.3|13819.3|13824.3|13814.3|13833.3|13823.3|13819.3|13809.3|6414
1654584900000|2022-06-07 06:55:00|13823.3|13813.3|13815.3|13805.3|13826.3|13816.3|13812.3|13802.3|7168
1654585200000|2022-06-07 07:00:00|13814.3|13804.3|13825.3|13814.3|13840.3|13828.3|13810.3|13798.3|3162
1654585500000|2022-06-07 07:05:00|13827.3|13816.3|13829.3|13818.3|13836.3|13825.3|13822.3|13811.3|2012
1654585800000|2022-06-07 07:10:00|13831.3|13819.3|13846.3|13835.3|13848.3|13837.3|13831.3|13819.3|2422
1654586100000|2022-06-07 07:15:00|13844.3|13833.3|13835.3|13824.3|13852.3|13841.3|13833.3|13821.3|2127
1654586400000|2022-06-07 07:20:00|13836.3|13825.3|13847.3|13836.3|13849.3|13838.3|13832.3|13820.3|1267
1654586700000|2022-06-07 07:25:00|13848.3|13837.3|13844.3|13833.3|13853.3|13842.3|13843.3|13831.3|1291
1654587000000|2022-06-07 07:30:00|13845.3|13834.3|13852.3|13841.3|13854.3|13843.3|13837.3|13826.3|1339
1654587300000|2022-06-07 07:35:00|13851.3|13840.3|13849.3|13837.3|13858.3|13846.3|13848.3|13837.3|1547
1654587600000|2022-06-07 07:40:00|13848.3|13838.3|13854.3|13842.3|13858.3|13847.3|13847.3|13836.3|936
1654587900000|2022-06-07 07:45:00|13853.3|13843.3|13855.3|13844.3|13858.3|13846.3|13849.3|13838.3|986
1654588200000|2022-06-07 07:50:00|13854.3|13843.3|13850.3|13839.3|13856.3|13845.3|13849.3|13838.3|1060
1654588500000|2022-06-07 07:55:00|13851.3|13840.3|13855.3|13844.3|13858.3|13846.3|13846.3|13834.3|1296
1654588800000|2022-06-07 08:00:00|13854.3|13843.3|13853.3|13842.3|13856.3|13845.3|13846.3|13834.3|768
1654589100000|2022-06-07 08:05:00|13855.3|13843.3|13852.3|13840.3|13859.3|13847.3|13848.3|13837.3|925
1654589400000|2022-06-07 08:10:00|13851.3|13841.3|13851.3|13840.3|13862.3|13850.3|13847.3|13836.3|1410
1654589700000|2022-06-07 08:15:00|13850.3|13839.3|13848.3|13837.3|13851.3|13840.3|13842.3|13830.3|1477
1654590000000|2022-06-07 08:20:00|13847.3|13836.3|13851.3|13840.3|13854.3|13843.3|13844.3|13833.3|1866
1654590300000|2022-06-07 08:25:00|13850.3|13839.3|13859.3|13848.3|13859.3|13848.3|13848.3|13837.3|2292
1654590600000|2022-06-07 08:30:00|13861|13837|13864.9|13840.9|13867|13843|13859.8|13835.8|21
1654590900000|2022-06-07 08:35:00|13864.3|13840.3|13876.1|13852.1|13877|13853|13863.4|13839.4|5145
1654591200000|2022-06-07 08:40:00|13875.5|13851.5|13870|13846|13876.4|13852.4|13867.3|13843.3|0
1654591500000|2022-06-07 08:45:00|13870.3|13846.3|13867.9|13843.9|13872.4|13848.4|13867.3|13843.3|0
1654591800000|2022-06-07 08:50:00|13867.3|13843.3|13867.8|13843.8|13869|13845|13865.2|13841.2|0
1654592100000|2022-06-07 08:55:00|13867.5|13843.5|13868.1|13844.1|13870.5|13846.5|13866|13842|0
1654592400000|2022-06-07 09:00:00|13859.3|13845.3|13840.3|13828.3|13859.3|13845.3|13838.3|13827.3|913
1654592700000|2022-06-07 09:05:00|13841.3|13829.3|13844.3|13832.3|13845.3|13834.3|13839.3|13828.3|247
1654593000000|2022-06-07 09:10:00|13843.3|13831.3|13842.3|13830.3|13845.3|13833.3|13840.3|13829.3|61
1654593300000|2022-06-07 09:15:00|13841.3|13829.3|13842.3|13830.3|13843.3|13832.3|13839.3|13827.3|243
1654593600000|2022-06-07 09:20:00|13843.3|13831.3|13845.3|13833.3|13846.3|13834.3|13841.3|13830.3|48
1654593900000|2022-06-07 09:25:00|13844.3|13832.3|13844.3|13833.3|13848.3|13837.3|13844.3|13832.3|54
1654594200000|2022-06-07 09:30:00|13845.3|13834.3|13848.3|13837.3|13850.3|13838.3|13845.3|13834.3|58
1654594500000|2022-06-07 09:35:00|13849.3|13838.3|13847.3|13836.3|13849.3|13838.3|13846.3|13835.3|38
1654594800000|2022-06-07 09:40:00|13846.3|13835.3|13843.3|13831.3|13846.3|13835.3|13842.3|13831.3|42
1654595100000|2022-06-07 09:45:00|13842.3|13832.3|13847.3|13836.3|13847.3|13836.3|13842.3|13831.3|38
1654595400000|2022-06-07 09:50:00|13846.3|13835.3|13841.3|13830.3|13846.3|13835.3|13841.3|13830.3|52
1654595700000|2022-06-07 09:55:00|13842.3|13831.3|13840.3|13829.3|13843.3|13832.3|13836.3|13824.3|91
1654596000000|2022-06-07 10:00:00|13841.3|13828.3|13846.3|13835.3|13847.3|13836.3|13841.3|13828.3|75
1654596300000|2022-06-07 10:05:00|13847.3|13836.3|13847.3|13836.3|13849.3|13837.3|13847.3|13836.3|37
1654596600000|2022-06-07 10:10:00|13848.3|13835.3|13845.3|13834.3|13848.3|13836.3|13845.3|13833.3|26
1654596900000|2022-06-07 10:15:00|13844.3|13833.3|13838.3|13826.3|13844.3|13833.3|13837.3|13826.3|113
1654597200000|2022-06-07 10:20:00|13837.3|13827.3|13840.3|13829.3|13840.3|13829.3|13834.3|13822.3|131
1654597500000|2022-06-07 10:25:00|13839.3|13828.3|13848.3|13837.3|13849.3|13838.3|13839.3|13828.3|51
1654597800000|2022-06-07 10:30:00|13847.3|13836.3|13851.3|13840.3|13853.3|13842.3|13847.3|13835.3|52
1654598100000|2022-06-07 10:35:00|13852.3|13839.3|13856.3|13845.3|13856.3|13845.3|13850.3|13839.3|91
1654598400000|2022-06-07 10:40:00|13857.3|13846.3|13851.3|13840.3|13857.3|13846.3|13849.3|13838.3|143
1654598700000|2022-06-07 10:45:00|13852.3|13841.3|13857.3|13846.3|13859.3|13847.3|13851.3|13841.3|37
1654599000000|2022-06-07 10:50:00|13858.3|13847.3|13857.3|13846.3|13860.3|13849.3|13857.3|13845.3|111
1654599300000|2022-06-07 10:55:00|13856.3|13845.3|13832.3|13820.3|13858.3|13846.3|13827.3|13816.3|287
1654599600000|2022-06-07 11:00:00|13833.3|13822.3|13846.3|13835.3|13846.3|13835.3|13830.3|13818.3|144
1654599900000|2022-06-07 11:05:00|13845.3|13834.3|13832.3|13821.3|13847.3|13836.3|13832.3|13821.3|207
1654600200000|2022-06-07 11:10:00|13833.3|13822.3|13827.3|13815.3|13834.3|13822.3|13819.3|13808.3|248
1654600500000|2022-06-07 11:15:00|13826.3|13814.3|13836.3|13825.3|13836.3|13825.3|13823.3|13812.3|59
1654600800000|2022-06-07 11:20:00|13835.3|13824.3|13840.3|13828.3|13841.3|13830.3|13833.3|13821.3|142
1654601100000|2022-06-07 11:25:00|13839.3|13829.3|13855.3|13844.3|13862.3|13851.3|13831.3|13820.3|577
1654601400000|2022-06-07 11:30:00|13854.3|13843.3|13856.3|13844.3|13856.3|13844.3|13849.3|13838.3|220
1654601700000|2022-06-07 11:35:00|13855.3|13843.3|13853.3|13842.3|13855.3|13844.3|13851.3|13840.3|56
1654602000000|2022-06-07 11:40:00|13852.3|13841.3|13841.3|13830.3|13853.3|13841.3|13841.3|13830.3|65
1654602300000|2022-06-07 11:45:00|13840.3|13829.3|13841.3|13829.3|13842.3|13831.3|13839.3|13827.3|84
1654602600000|2022-06-07 11:50:00|13840.3|13830.3|13834.3|13823.3|13841.3|13830.3|13832.3|13820.3|59
1654602900000|2022-06-07 11:55:00|13835.3|13824.3|13837.3|13825.3|13838.3|13827.3|13833.3|13822.3|72
1654603200000|2022-06-07 12:00:00|13838.3|13826.3|13836.3|13825.3|13843.3|13832.3|13834.3|13823.3|59
1654603500000|2022-06-07 12:05:00|13837.3|13824.3|13838.3|13827.3|13840.3|13829.3|13835.3|13824.3|26
1654603800000|2022-06-07 12:10:00|13840.3|13828.3|13833.3|13821.3|13840.3|13828.3|13831.3|13820.3|93
1654604100000|2022-06-07 12:15:00|13834.3|13822.3|13831.3|13820.3|13835.3|13824.3|13827.3|13816.3|72
1654604400000|2022-06-07 12:20:00|13832.3|13821.3|13836.3|13824.3|13838.3|13827.3|13832.3|13821.3|47
1654604700000|2022-06-07 12:25:00|13837.3|13825.3|13835.3|13823.3|13838.3|13827.3|13835.3|13823.3|18
1654605000000|2022-06-07 12:30:00|13834.3|13822.3|13834.3|13823.3|13835.3|13824.3|13830.3|13818.3|66
1654605300000|2022-06-07 12:35:00|13835.3|13822.3|13836.3|13824.3|13837.3|13826.3|13831.3|13820.3|86
1654605600000|2022-06-07 12:40:00|13835.3|13823.3|13837.3|13826.3|13838.3|13827.3|13832.3|13820.3|65
1654605900000|2022-06-07 12:45:00|13836.3|13825.3|13832.3|13821.3|13840.3|13829.3|13829.3|13818.3|244
1654606200000|2022-06-07 12:50:00|13833.3|13820.3|13835.3|13823.3|13838.3|13827.3|13832.3|13820.3|204
1654606500000|2022-06-07 12:55:00|13836.3|13824.3|13842.3|13831.3|13846.3|13835.3|13836.3|13824.3|460
1654606800000|2022-06-07 13:00:00|13841.3|13830.3|13850.3|13839.3|13851.3|13839.3|13841.3|13830.3|293
1654607100000|2022-06-07 13:05:00|13849.3|13838.3|13847.3|13835.3|13853.3|13841.3|13844.3|13833.3|248
1654607400000|2022-06-07 13:10:00|13846.3|13836.3|13843.3|13831.3|13847.3|13836.3|13839.3|13827.3|93
1654607700000|2022-06-07 13:15:00|13844.3|13832.3|13845.3|13834.3|13847.3|13835.3|13843.3|13831.3|94
1654608000000|2022-06-07 13:20:00|13844.3|13833.3|13844.3|13833.3|13847.3|13836.3|13842.3|13831.3|86
1654608300000|2022-06-07 13:25:00|13845.3|13834.3|13854.3|13843.3|13855.3|13844.3|13844.3|13833.3|159
1654608600000|2022-06-07 13:30:00|13853.3|13842.3|13850.3|13838.3|13857.3|13846.3|13836.3|13825.3|636
1654608900000|2022-06-07 13:35:00|13849.3|13839.3|13855.3|13844.3|13867.3|13855.3|13849.3|13838.3|603
1654609200000|2022-06-07 13:40:00|13856.3|13845.3|13866.3|13855.3|13869.3|13857.3|13853.3|13842.3|360
1654609500000|2022-06-07 13:45:00|13867.3|13856.3|13866.3|13855.3|13872.3|13861.3|13862.3|13851.3|408
1654609800000|2022-06-07 13:50:00|13867.3|13856.3|13863.3|13851.3|13878.3|13867.3|13862.3|13851.3|618
1654610100000|2022-06-07 13:55:00|13862.3|13852.3|13857.3|13846.3|13865.3|13854.3|13851.3|13840.3|597
1654610400000|2022-06-07 14:00:00|13858.3|13847.3|13867.3|13856.3|13869.3|13858.3|13856.3|13845.3|414
1654610700000|2022-06-07 14:05:00|13868.3|13855.3|13868.3|13857.3|13873.3|13862.3|13865.3|13854.3|461
1654611000000|2022-06-07 14:10:00|13867.3|13856.3|13868.3|13857.3|13870.3|13859.3|13864.3|13853.3|352
1654611300000|2022-06-07 14:15:00|13867.3|13856.3|13864.3|13853.3|13870.3|13859.3|13862.3|13851.3|301
1654611600000|2022-06-07 14:20:00|13865.3|13854.3|13866.3|13855.3|13876.3|13865.3|13862.3|13851.3|249
1654611900000|2022-06-07 14:25:00|13865.3|13854.3|13892.3|13880.3|13897.3|13885.3|13864.3|13853.3|1553
1654612200000|2022-06-07 14:30:00|13891.3|13879.3|13893.3|13882.3|13894.3|13882.3|13885.3|13874.3|476
1654612500000|2022-06-07 14:35:00|13892.3|13881.3|13899.3|13888.3|13903.3|13892.3|13892.3|13881.3|691
1654612800000|2022-06-07 14:40:00|13900.3|13889.3|13909.3|13898.3|13913.3|13902.3|13896.3|13885.3|715
1654613100000|2022-06-07 14:45:00|13910.3|13899.3|13921.3|13909.3|13921.3|13910.3|13908.3|13897.3|1084
1654613400000|2022-06-07 14:50:00|13922.3|13910.3|13918.3|13907.3|13923.3|13911.3|13914.3|13903.3|436
1654613700000|2022-06-07 14:55:00|13917.3|13906.3|13905.3|13894.3|13919.3|13908.3|13905.3|13894.3|343
1654614000000|2022-06-07 15:00:00|13907.3|13895.3|13901.3|13889.3|13911.3|13900.3|13900.3|13889.3|419
1654614300000|2022-06-07 15:05:00|13900.3|13888.3|13911.3|13899.3|13911.3|13900.3|13897.3|13885.3|378
1654614600000|2022-06-07 15:10:00|13910.3|13900.3|13911.3|13900.3|13914.3|13902.3|13904.3|13893.3|337
1654614900000|2022-06-07 15:15:00|13910.3|13899.3|13909.3|13898.3|13921.3|13910.3|13909.3|13898.3|542
1654615200000|2022-06-07 15:20:00|13910.3|13899.3|13904.3|13893.3|13918.3|13907.3|13902.3|13891.3|457
1654615500000|2022-06-07 15:25:00|13903.3|13892.3|13906.3|13895.3|13910.3|13898.3|13903.3|13892.3|239
1654615800000|2022-06-07 15:30:00|13907.3|13894.3|13904.3|13893.3|13907.3|13896.3|13899.3|13888.3|414
1654616100000|2022-06-07 15:35:00|13903.3|13892.3|13906.3|13895.3|13908.3|13896.3|13898.3|13887.3|516
1654616400000|2022-06-07 15:40:00|13905.3|13894.3|13906.3|13895.3|13907.3|13896.3|13903.3|13892.3|185
1654616700000|2022-06-07 15:45:00|13905.3|13894.3|13908.3|13897.3|13911.3|13900.3|13904.3|13893.3|342
1654617000000|2022-06-07 15:50:00|13907.3|13896.3|13908.3|13897.3|13909.3|13898.3|13905.3|13894.3|627
1654617300000|2022-06-07 15:55:00|13907.3|13896.3|13918.3|13907.3|13918.3|13907.3|13905.3|13894.3|452
1654617600000|2022-06-07 16:00:00|13917.3|13906.3|13920.3|13909.3|13923.3|13912.3|13916.3|13905.3|320
1654617900000|2022-06-07 16:05:00|13919.3|13908.3|13912.3|13901.3|13919.3|13908.3|13908.3|13897.3|284
1654618200000|2022-06-07 16:10:00|13913.3|13902.3|13913.3|13902.3|13914.3|13903.3|13910.3|13899.3|146
1654618500000|2022-06-07 16:15:00|13912.3|13901.3|13907.3|13896.3|13912.3|13901.3|13898.3|13887.3|497
1654618800000|2022-06-07 16:20:00|13906.3|13895.3|13906.3|13895.3|13907.3|13896.3|13900.3|13889.3|233
1654619100000|2022-06-07 16:25:00|13907.3|13896.3|13908.3|13897.3|13910.3|13899.3|13906.3|13895.3|166
1654619400000|2022-06-07 16:30:00|13907.3|13896.3|13910.3|13899.3|13914.3|13903.3|13900.3|13889.3|276
1654619700000|2022-06-07 16:35:00|13911.3|13900.3|13916.3|13905.3|13916.3|13905.3|13907.3|13896.3|260
1654620000000|2022-06-07 16:40:00|13914.3|13904.3|13916.3|13905.3|13919.3|13908.3|13914.3|13903.3|178
1654620300000|2022-06-07 16:45:00|13917.3|13906.3|13918.3|13907.3|13919.3|13908.3|13917.3|13905.3|111
1654620600000|2022-06-07 16:50:00|13917.3|13906.3|13922.3|13911.3|13923.3|13912.3|13914.3|13903.3|275
1654620900000|2022-06-07 16:55:00|13923.3|13912.3|13926.3|13915.3|13927.3|13915.3|13921.3|13909.3|281
1654621200000|2022-06-07 17:00:00|13925.3|13914.3|13925.3|13914.3|13927.3|13916.3|13923.3|13912.3|291
1654621500000|2022-06-07 17:05:00|13924.3|13913.3|13928.3|13917.3|13928.3|13917.3|13920.3|13908.3|238
1654621800000|2022-06-07 17:10:00|13927.3|13916.3|13930.3|13919.3|13934.3|13922.3|13927.3|13916.3|417
1654622100000|2022-06-07 17:15:00|13931.3|13920.3|13937.3|13926.3|13939.3|13927.3|13930.3|13919.3|356
1654622400000|2022-06-07 17:20:00|13936.3|13925.3|13937.3|13925.3|13940.3|13929.3|13935.3|13924.3|368
1654622700000|2022-06-07 17:25:00|13938.3|13926.3|13928.3|13917.3|13940.3|13929.3|13928.3|13916.3|482
1654623000000|2022-06-07 17:30:00|13929.3|13918.3|13936.3|13925.3|13936.3|13925.3|13927.3|13915.3|269
1654623300000|2022-06-07 17:35:00|13935.3|13924.3|13940.3|13929.3|13940.3|13929.3|13934.3|13922.3|234
1654623600000|2022-06-07 17:40:00|13939.3|13928.3|13940.3|13929.3|13940.3|13929.3|13937.3|13926.3|236
1654623900000|2022-06-07 17:45:00|13941.3|13930.3|13940.3|13929.3|13941.3|13930.3|13938.3|13927.3|245
1654624200000|2022-06-07 17:50:00|13941.3|13930.3|13944.3|13933.3|13947.3|13935.3|13938.3|13927.3|413
1654624500000|2022-06-07 17:55:00|13945.3|13934.3|13939.3|13928.3|13946.3|13935.3|13938.3|13927.3|361
1654624800000|2022-06-07 18:00:00|13938.3|13927.3|13940.3|13929.3|13941.3|13930.3|13935.3|13924.3|169
1654625100000|2022-06-07 18:05:00|13941.3|13930.3|13947.3|13936.3|13947.3|13936.3|13940.3|13929.3|227
1654625400000|2022-06-07 18:10:00|13946.3|13935.3|13950.3|13939.3|13950.3|13939.3|13946.3|13935.3|255
1654625700000|2022-06-07 18:15:00|13949.3|13938.3|13946.3|13935.3|13950.3|13939.3|13944.3|13932.3|165
1654626000000|2022-06-07 18:20:00|13947.3|13936.3|13949.3|13937.3|13949.3|13937.3|13946.3|13935.3|205
1654626300000|2022-06-07 18:25:00|13948.3|13936.3|13949.3|13938.3|13951.3|13940.3|13947.3|13936.3|197
1654626600000|2022-06-07 18:30:00|13948.3|13937.3|13953.3|13942.3|13957.3|13946.3|13948.3|13937.3|268
1654626900000|2022-06-07 18:35:00|13954.3|13943.3|13964.3|13952.3|13966.3|13954.3|13951.3|13940.3|1327
1654627200000|2022-06-07 18:40:00|13963.3|13951.3|13951.8|13941.8|13963.3|13951.3|13950.3|13939.3|779
1654627500000|2022-06-07 18:45:00|13950.8|13940.8|13949.8|13939.8|13952.8|13942.8|13946.8|13936.8|241
1654627800000|2022-06-07 18:50:00|13949.3|13939.3|13951.8|13941.8|13951.8|13941.8|13948.8|13938.8|193
1654628100000|2022-06-07 18:55:00|13950.8|13940.8|13951.8|13941.8|13952.3|13942.3|13948.8|13938.8|221
1654628400000|2022-06-07 19:00:00|13951.3|13941.3|13955.8|13945.8|13956.8|13946.8|13948.8|13938.8|194
1654628700000|2022-06-07 19:05:00|13956.3|13946.3|13956.8|13946.8|13958.8|13948.8|13955.8|13945.8|113
1654629000000|2022-06-07 19:10:00|13957.8|13947.8|13959.8|13949.8|13960.8|13950.8|13954.8|13944.8|299
1654629300000|2022-06-07 19:15:00|13960.3|13950.3|13964.8|13954.8|13965.3|13955.3|13959.8|13949.8|259
1654629600000|2022-06-07 19:20:00|13965.3|13955.3|13965.8|13955.8|13967.8|13957.8|13963.8|13953.8|191
1654629900000|2022-06-07 19:25:00|13966.8|13956.8|13964.8|13954.8|13966.8|13956.8|13961.8|13951.8|201
1654630200000|2022-06-07 19:30:00|13963.8|13953.8|13967.8|13957.8|13967.8|13957.8|13963.8|13953.8|178
1654630500000|2022-06-07 19:35:00|13968.8|13958.8|13965.8|13955.8|13970.8|13960.8|13964.8|13954.8|338
1654630800000|2022-06-07 19:40:00|13966.8|13956.8|13964.8|13954.8|13966.8|13956.8|13960.8|13950.8|249
1654631100000|2022-06-07 19:45:00|13963.8|13953.8|13962.8|13952.8|13964.8|13954.8|13958.8|13948.8|536
1654631400000|2022-06-07 19:50:00|13960.8|13950.8|13956.8|13946.8|13964.8|13954.8|13954.8|13944.8|926
1654631700000|2022-06-07 19:55:00|13957.8|13947.8|13954.8|13944.8|13958.3|13948.3|13949.3|13939.3|782
1654632000000|2022-06-07 20:00:00|13954.3|13944.3|13951.8|13941.8|13957.3|13947.3|13951.8|13941.8|134
1654632300000|2022-06-07 20:05:00|13952.8|13942.8|13951.8|13941.8|13954.8|13944.8|13950.8|13940.8|48
1654632600000|2022-06-07 20:10:00|13952.3|13942.3|13947.3|13937.3|13952.3|13942.3|13946.8|13936.8|135
1654632900000|2022-06-07 20:15:00|13946.8|13936.8|13947.3|13937.3|13948.8|13938.8|13946.8|13936.8|49
1654633200000|2022-06-07 20:20:00|13948.3|13938.3|13947.8|13937.8|13948.8|13938.8|13947.8|13937.8|21
1654633500000|2022-06-07 20:25:00|13948.3|13938.3|13948.3|13938.3|13949.3|13939.3|13947.8|13937.8|47
1654633800000|2022-06-07 20:30:00|13947.8|13937.8|13949.3|13939.3|13949.3|13939.3|13947.3|13937.3|23
1654634100000|2022-06-07 20:35:00|13948.8|13938.8|13948.3|13938.3|13950.3|13940.3|13945.3|13935.3|174
1654634400000|2022-06-07 20:40:00|13948.8|13938.8|13949.3|13939.3|13951.3|13941.3|13948.3|13938.3|49
1654634700000|2022-06-07 20:45:00|13948.8|13938.8|13949.3|13939.3|13950.8|13940.8|13948.8|13938.8|76
1654635000000|2022-06-07 20:50:00|13948.8|13938.8|13947.3|13937.3|13949.3|13939.3|13947.3|13937.3|47
1654635300000|2022-06-07 20:55:00|13946.8|13936.8|13940.8|13930.8|13946.8|13936.8|13935.8|13925.8|346
1654635600000|2022-06-07 21:00:00|13941.3|13931.3|13941.3|13931.3|13941.8|13931.8|13935.8|13925.8|18
1654635900000|2022-06-07 21:05:00|13940.8|13930.8|13938.3|13928.3|13940.8|13930.8|13938.3|13928.3|1
1654636200000|2022-06-07 21:10:00|13937.3|13927.3|13940.3|13930.3|13940.3|13930.3|13937.3|13927.3|4
1654636500000|2022-06-07 21:15:00|13944.4|13920.4|13944.7|13920.7|13944.8|13920.8|13943.6|13919.6|0
1654636800000|2022-06-07 21:20:00|13944.3|13920.3|13945.2|13921.2|13945.3|13921.3|13944.3|13920.3|0
1654637100000|2022-06-07 21:25:00|13944.5|13920.5|13944.9|13920.9|13944.9|13920.9|13943|13919|0
1654637400000|2022-06-07 21:30:00|13945.3|13921.3|13946.8|13922.8|13947.1|13923.1|13945.2|13921.2|0
1654637700000|2022-06-07 21:35:00|13947.3|13923.3|13948.2|13924.2|13949|13925|13947.3|13923.3|0
1654638000000|2022-06-07 21:40:00|13947.9|13923.9|13946.8|13922.8|13947.9|13923.9|13946.3|13922.3|0
1654638300000|2022-06-07 21:45:00|13946.9|13922.9|13947|13923|13947|13923|13946.4|13922.4|0
1654638600000|2022-06-07 21:50:00|13946.7|13922.7|13947.5|13923.5|13947.5|13923.5|13946.6|13922.6|0
1654638900000|2022-06-07 21:55:00|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|13947.3|13923.3|0
1654639200000|2022-06-07 22:00:00|13946.1|13922.1|13952.5|13928.5|13954.9|13930.9|13943.3|13919.3|0
1654639500000|2022-06-07 22:05:00|13952.8|13928.8|13949.8|13925.8|13952.9|13928.9|13946.9|13922.9|0
1654639800000|2022-06-07 22:10:00|13950|13926|13956.4|13932.4|13959|13935|13949.8|13925.8|0
1654640100000|2022-06-07 22:15:00|13957|13933|13954.4|13930.4|13957.7|13933.7|13952.4|13928.4|0
1654640400000|2022-06-07 22:20:00|13954.7|13930.7|13953.1|13929.1|13954.7|13930.7|13949.8|13925.8|0
1654640700000|2022-06-07 22:25:00|13953.7|13929.7|13952.8|13928.8|13955.7|13931.7|13950.1|13926.1|0
1654641000000|2022-06-07 22:30:00|13953.4|13929.4|13950.8|13926.8|13953.5|13929.5|13950.1|13926.1|0
1654641300000|2022-06-07 22:35:00|13951.4|13927.4|13948.1|13924.1|13952|13928|13946.7|13922.7|0
1654641600000|2022-06-07 22:40:00|13949.3|13925.3|13951.4|13927.4|13952|13928|13948.1|13924.1|0
1654641900000|2022-06-07 22:45:00|13952|13928|13947.4|13923.4|13952.7|13928.7|13946.7|13922.7|0
1654642200000|2022-06-07 22:50:00|13947.1|13923.1|13950|13926|13950.7|13926.7|13946.1|13922.1|0
1654642500000|2022-06-07 22:55:00|13950.6|13926.6|13950.8|13926.8|13951.5|13927.5|13948.1|13924.1|0
1654642800000|2022-06-07 23:00:00|13951.1|13927.1|13952.8|13928.8|13952.8|13928.8|13950.8|13926.8|0
1654643100000|2022-06-07 23:05:00|13953.4|13929.4|13952.8|13928.8|13954.1|13930.1|13952.1|13928.1|0
1654643400000|2022-06-07 23:10:00|13953.4|13929.4|13950.8|13926.8|13953.5|13929.5|13950.8|13926.8|0
1654643700000|2022-06-07 23:15:00|13951.4|13927.4|13953.5|13929.5|13954.1|13930.1|13951.4|13927.4|0
1654644000000|2022-06-07 23:20:00|13952.9|13928.9|13953.5|13929.5|13954.1|13930.1|13951.5|13927.5|0
1654644300000|2022-06-07 23:25:00|13954.1|13930.1|13953.5|13929.5|13956.8|13932.8|13953.5|13929.5|0
1654644600000|2022-06-07 23:30:00|13954.1|13930.1|13946.2|13922.2|13954.8|13930.8|13946.2|13922.2|0
1654644900000|2022-06-07 23:35:00|13945.6|13921.6|13945.7|13921.7|13949.7|13925.7|13945|13921|0
1654645200000|2022-06-07 23:40:00|13945.1|13921.1|13939|13915|13946.3|13922.3|13937.1|13913.1|0
1654645500000|2022-06-07 23:45:00|13939.3|13915.3|13934.5|13910.5|13940.9|13916.9|13933.8|13909.8|0
1654645800000|2022-06-07 23:50:00|13933.9|13909.9|13935.8|13911.8|13938.1|13914.1|13933.1|13909.1|0
1654646100000|2022-06-07 23:55:00|13935.5|13911.5|13934.8|13910.8|13937.9|13913.9|13934.5|13910.5|0
1654646400000|2022-06-08 00:00:00|13934.2|13910.2|13937.1|13913.1|13942.5|13918.5|13930.9|13906.9|0
1654646700000|2022-06-08 00:05:00|13937.4|13913.4|13940|13916|13940|13916|13934.5|13910.5|0
1654647000000|2022-06-08 00:10:00|13940.3|13916.3|13946.1|13922.1|13947.4|13923.4|13938.9|13914.9|0
1654647300000|2022-06-08 00:15:00|13946.7|13922.7|13941.9|13917.9|13949.4|13925.4|13941.2|13917.2|0
1654647600000|2022-06-08 00:20:00|13941.6|13917.6|13940.4|13916.4|13943.6|13919.6|13934.6|13910.6|0
1654647900000|2022-06-08 00:25:00|13940.1|13916.1|13942.7|13918.7|13943.9|13919.9|13939.4|13915.4|0
1654648200000|2022-06-08 00:30:00|13943.3|13919.3|13948.1|13924.1|13949|13925|13943.3|13919.3|0
1654648500000|2022-06-08 00:35:00|13948.4|13924.4|13957|13933|13959.4|13935.4|13947.5|13923.5|0
1654648800000|2022-06-08 00:40:00|13957.3|13933.3|13957.6|13933.6|13962.4|13938.4|13957|13933|0
1654649100000|2022-06-08 00:45:00|13957.7|13933.7|13955.1|13931.1|13960.5|13936.5|13954.3|13930.3|0
1654649400000|2022-06-08 00:50:00|13954.9|13930.9|13958.7|13934.7|13959.1|13935.1|13954.3|13930.3|0
1654649700000|2022-06-08 00:55:00|13958.4|13934.4|13957.2|13933.2|13959.9|13935.9|13955.1|13931.1|0
1654650000000|2022-06-08 01:00:00|13957.8|13933.8|13943.3|13933.3|13960.3|13950.3|13935.3|13925.3|2440
1654650300000|2022-06-08 01:05:00|13943.8|13933.8|13938.8|13928.8|13947.8|13937.8|13934.8|13924.8|1137
1654650600000|2022-06-08 01:10:00|13939.8|13929.8|13928.8|13918.8|13942.3|13932.3|13926.8|13916.8|1331
1654650900000|2022-06-08 01:15:00|13929.3|13919.3|13919.8|13909.8|13946.3|13936.3|13911.8|13901.8|3935
1654651200000|2022-06-08 01:20:00|13920.3|13910.3|13877.3|13867.3|13924.3|13914.3|13874.3|13864.3|4252
1654651500000|2022-06-08 01:25:00|13876.8|13866.8|13872.3|13862.3|13890.8|13880.8|13871.3|13861.3|4325
1654651800000|2022-06-08 01:30:00|13872.8|13862.8|13854.8|13844.8|13894.3|13884.3|13822.3|13812.3|19864
1654652100000|2022-06-08 01:35:00|13855.3|13845.3|13842.8|13832.8|13894.3|13884.3|13836.8|13826.8|7598
1654652400000|2022-06-08 01:40:00|13842.3|13832.3|13848.3|13838.3|13854.8|13844.8|13811.8|13801.8|6137
1654652700000|2022-06-08 01:45:00|13849.3|13839.3|13828.3|13818.3|13853.3|13843.3|13806.3|13796.3|5690
1654653000000|2022-06-08 01:50:00|13826.3|13816.3|13852.3|13842.3|13856.3|13846.3|13826.3|13816.3|5116
1654653300000|2022-06-08 01:55:00|13851.3|13841.3|13872.3|13862.3|13884.3|13874.3|13847.3|13837.3|4297
1654653600000|2022-06-08 02:00:00|13873.3|13863.3|13885.3|13875.3|13908.3|13898.3|13869.3|13859.3|6437
1654653900000|2022-06-08 02:05:00|13886.3|13876.3|13886.6|13876.6|13895.3|13885.3|13864.3|13854.3|3764
1654654200000|2022-06-08 02:10:00|13884.6|13874.6|13899.6|13889.6|13899.6|13889.6|13874.6|13864.6|2122
1654654500000|2022-06-08 02:15:00|13900.6|13890.6|13896.6|13886.6|13916.6|13906.6|13892.6|13882.6|4366
1654654800000|2022-06-08 02:20:00|13898.6|13888.6|13899.6|13889.6|13906.6|13896.6|13884.6|13874.6|2559
1654655100000|2022-06-08 02:25:00|13900.6|13890.6|13955.6|13945.6|13955.6|13945.6|13899.6|13889.6|9427
1654655400000|2022-06-08 02:30:00|13956.6|13946.6|13990.6|13980.6|13994.6|13984.6|13951.6|13941.6|6662
1654655700000|2022-06-08 02:35:00|13989.6|13979.6|13986.6|13976.6|14011.6|14001.6|13981.6|13971.6|5786
1654656000000|2022-06-08 02:40:00|13991.6|13981.6|13988.6|13978.6|14004.6|13994.6|13972.6|13962.6|4138
1654656300000|2022-06-08 02:45:00|13989.6|13979.6|13978.6|13968.6|13998.6|13988.6|13967.6|13957.6|4407
1654656600000|2022-06-08 02:50:00|13979.6|13969.6|14002.6|13992.6|14015.6|14005.6|13978.6|13968.6|4168
1654656900000|2022-06-08 02:55:00|14001.6|13991.6|13966.6|13956.6|14002.6|13992.6|13962.6|13952.6|2899
1654657200000|2022-06-08 03:00:00|13964.6|13954.6|13905.6|13895.6|13966.6|13956.6|13903.6|13893.6|6321
1654657500000|2022-06-08 03:05:00|13906.6|13896.6|13861.6|13851.6|13909.6|13899.6|13859.6|13849.6|7988
1654657800000|2022-06-08 03:10:00|13862.6|13852.6|13844.6|13834.6|13880.6|13870.6|13840.6|13830.6|5671
1654658100000|2022-06-08 03:15:00|13845.6|13835.6|13822.6|13812.6|13878.6|13868.6|13822.6|13812.6|4367
1654658400000|2022-06-08 03:20:00|13821.6|13811.6|13843.6|13833.6|13849.6|13839.6|13819.6|13809.6|4709
1654658700000|2022-06-08 03:25:00|13841.6|13831.6|13837.6|13827.6|13841.6|13831.6|13803.6|13793.6|4411
1654659000000|2022-06-08 03:30:00|13838.6|13828.6|13839.6|13829.6|13847.6|13837.6|13833.6|13823.6|923
1654659300000|2022-06-08 03:35:00|13840.6|13830.6|13844.6|13834.6|13845.6|13835.6|13837.6|13827.6|629
1654659600000|2022-06-08 03:40:00|13845.6|13835.6|13847.6|13837.6|13853.6|13843.6|13845.6|13835.6|810
1654659900000|2022-06-08 03:45:00|13848.6|13838.6|13852.6|13842.6|13855.6|13845.6|13847.6|13837.6|321
1654660200000|2022-06-08 03:50:00|13851.6|13841.6|13846.6|13836.6|13852.6|13842.6|13846.6|13836.6|426
1654660500000|2022-06-08 03:55:00|13845.6|13835.6|13849.6|13839.6|13853.6|13843.6|13845.6|13835.6|306
1654660800000|2022-06-08 04:00:00|13848.6|13838.6|13851.6|13841.6|13851.6|13841.6|13846.6|13836.6|244
1654661100000|2022-06-08 04:05:00|13853.6|13843.6|13852.6|13842.6|13855.6|13845.6|13851.6|13841.6|178
1654661400000|2022-06-08 04:10:00|13850.6|13840.6|13851.6|13841.6|13854.6|13844.6|13850.6|13840.6|204
1654661700000|2022-06-08 04:15:00|13849.6|13839.6|13854.6|13844.6|13857.6|13847.6|13849.6|13839.6|328
1654662000000|2022-06-08 04:20:00|13853.6|13843.6|13858.6|13848.6|13858.6|13848.6|13853.6|13843.6|165
1654662300000|2022-06-08 04:25:00|13856.6|13846.6|13857.6|13847.6|13860.6|13850.6|13854.6|13844.6|246
1654662600000|2022-06-08 04:30:00|13856.6|13846.6|13855.6|13845.6|13857.6|13847.6|13855.6|13845.6|216
1654662900000|2022-06-08 04:35:00|13857.6|13847.6|13857.6|13847.6|13857.6|13847.6|13853.6|13843.6|641
1654663200000|2022-06-08 04:40:00|13856.6|13846.6|13855.6|13845.6|13856.6|13846.6|13855.6|13845.6|167
1654663500000|2022-06-08 04:45:00|13853.6|13843.6|13856.6|13846.6|13856.6|13846.6|13853.6|13843.6|204
1654663800000|2022-06-08 04:50:00|13854.6|13844.6|13847.6|13837.6|13855.6|13845.6|13846.6|13836.6|373
1654664100000|2022-06-08 04:55:00|13848.6|13838.6|13848.6|13838.6|13851.6|13841.6|13847.6|13837.6|328
1654664400000|2022-06-08 05:00:00|13847.6|13837.6|13854.6|13844.6|13862.6|13852.6|13825.6|13815.6|8738
1654664700000|2022-06-08 05:05:00|13855.6|13845.6|13871.6|13861.6|13875.6|13865.6|13846.6|13836.6|3127
1654665000000|2022-06-08 05:10:00|13872.6|13862.6|13873.6|13863.6|13883.6|13873.6|13860.6|13850.6|3799
1654665300000|2022-06-08 05:15:00|13874.6|13864.6|13843.6|13833.6|13876.6|13866.6|13842.6|13832.6|2668
1654665600000|2022-06-08 05:20:00|13844.6|13834.6|13822.6|13812.6|13857.6|13847.6|13822.6|13812.6|3177
1654665900000|2022-06-08 05:25:00|13823.6|13813.6|13811.6|13801.6|13829.6|13819.6|13811.6|13801.6|2749
1654666200000|2022-06-08 05:30:00|13810.6|13800.6|13836.6|13826.6|13844.6|13834.6|13807.6|13797.6|2333
1654666500000|2022-06-08 05:35:00|13835.6|13825.6|13865.6|13855.6|13865.6|13855.6|13827.6|13817.6|2055
1654666800000|2022-06-08 05:40:00|13866.6|13856.6|13871.6|13861.6|13883.6|13873.6|13860.6|13850.6|3020
1654667100000|2022-06-08 05:45:00|13872.6|13862.6|13907.6|13897.6|13907.6|13897.6|13872.6|13862.6|3436
1654667400000|2022-06-08 05:50:00|13906.6|13896.6|13902.6|13892.6|13911.6|13901.6|13885.6|13875.6|2833
1654667700000|2022-06-08 05:55:00|13901.6|13891.6|13904.6|13894.6|13917.6|13907.6|13893.6|13883.6|2916
1654668000000|2022-06-08 06:00:00|13905.6|13895.6|13908.6|13898.6|13910.6|13900.6|13891.6|13881.6|2826
1654668300000|2022-06-08 06:05:00|13909.6|13899.6|13933.6|13923.6|13935.6|13925.6|13902.6|13892.6|3326
1654668600000|2022-06-08 06:10:00|13935.6|13925.6|13940.6|13930.6|13947.6|13937.6|13919.6|13909.6|2921
1654668900000|2022-06-08 06:15:00|13941.6|13931.6|13961.6|13951.6|13964.6|13954.6|13938.6|13928.6|3130
1654669200000|2022-06-08 06:20:00|13960.6|13950.6|13965.6|13955.6|13969.6|13959.6|13950.6|13940.6|3112
1654669500000|2022-06-08 06:25:00|13966.6|13956.6|13970.6|13960.6|13972.6|13962.6|13956.6|13946.6|1775
1654669800000|2022-06-08 06:30:00|13971.6|13961.6|13986.6|13976.6|13991.6|13981.6|13966.6|13956.6|3514
1654670100000|2022-06-08 06:35:00|13987.6|13977.6|13986.6|13976.6|14006.6|13996.6|13981.6|13971.6|6128
1654670400000|2022-06-08 06:40:00|13985.6|13975.6|13997.6|13987.6|14005.6|13995.6|13980.6|13970.6|6899
1654670700000|2022-06-08 06:45:00|13998.6|13988.6|13997.6|13987.6|14010.6|14000.6|13992.6|13982.6|7107
1654671000000|2022-06-08 06:50:00|13995.6|13985.6|13987.6|13977.6|13998.6|13988.6|13975.6|13965.6|7373
1654671300000|2022-06-08 06:55:00|13986.6|13976.6|13993.6|13983.6|13999.6|13989.6|13983.6|13973.6|6895
1654671600000|2022-06-08 07:00:00|13992.6|13982.6|13994.6|13983.6|13999.6|13988.6|13986.6|13974.6|1820
1654671900000|2022-06-08 07:05:00|13995.6|13982.6|13982.6|13970.6|13999.6|13987.6|13982.6|13970.6|1252
1654672200000|2022-06-08 07:10:00|13981.6|13969.6|13978.6|13966.6|13982.6|13970.6|13972.6|13961.6|1821
1654672500000|2022-06-08 07:15:00|13977.6|13967.6|13991.6|13979.6|13991.6|13980.6|13977.6|13966.6|547
1654672800000|2022-06-08 07:20:00|13990.6|13978.6|13983.6|13972.6|13990.6|13979.6|13979.6|13968.6|825
1654673100000|2022-06-08 07:25:00|13982.6|13971.6|13978.6|13967.6|13984.6|13973.6|13977.6|13966.6|735
1654673400000|2022-06-08 07:30:00|13977.6|13966.6|13980.6|13968.6|13980.6|13968.6|13973.6|13962.6|921
1654673700000|2022-06-08 07:35:00|13981.6|13969.6|13990.6|13979.6|13990.6|13979.6|13980.6|13969.6|553
1654674000000|2022-06-08 07:40:00|13991.6|13980.6|13990.6|13979.6|13995.6|13983.6|13988.6|13977.6|403
1654674300000|2022-06-08 07:45:00|13989.6|13978.6|13981.6|13970.6|13991.6|13980.6|13980.6|13969.6|1241
1654674600000|2022-06-08 07:50:00|13982.6|13971.6|13972.6|13961.6|13983.6|13972.6|13970.6|13958.6|1219
1654674900000|2022-06-08 07:55:00|13973.6|13960.6|13972.6|13961.6|13973.6|13961.6|13967.6|13956.6|1135
1654675200000|2022-06-08 08:00:00|13970.3|13959.3|13965.3|13954.3|13970.3|13959.3|13960.3|13949.3|1455
1654675500000|2022-06-08 08:05:00|13964.3|13953.3|13964.3|13952.3|13966.3|13955.3|13960.3|13949.3|1589
1654675800000|2022-06-08 08:10:00|13965.3|13953.3|13965.3|13954.3|13968.3|13956.3|13961.3|13950.3|798
1654676100000|2022-06-08 08:15:00|13964.3|13953.3|13963.3|13951.3|13965.3|13953.3|13954.3|13943.3|1129
1654676400000|2022-06-08 08:20:00|13962.3|13952.3|13958.3|13947.3|13966.3|13955.3|13958.3|13947.3|352
1654676700000|2022-06-08 08:25:00|13959.3|13948.3|13958.3|13946.3|13965.3|13954.3|13954.3|13942.3|903
1654677000000|2022-06-08 08:30:00|13970.8|13946.8|13973|13949|13973|13949|13968.4|13944.4|0
1654677300000|2022-06-08 08:35:00|13972.4|13948.4|13974.8|13950.8|13979.6|13955.6|13972.4|13948.4|1769
1654677600000|2022-06-08 08:40:00|13974.2|13950.2|13975.7|13951.7|13975.7|13951.7|13971.5|13947.5|0
1654677900000|2022-06-08 08:45:00|13976|13952|13975.4|13951.4|13980.8|13956.8|13972.1|13948.1|0
1654678200000|2022-06-08 08:50:00|13975.7|13951.7|13977.5|13953.5|13979.6|13955.6|13969.4|13945.4|0
1654678500000|2022-06-08 08:55:00|13977.2|13953.2|13972.5|13948.5|13977.2|13953.2|13969.4|13945.4|0
1654678800000|2022-06-08 09:00:00|13974.3|13963.3|13974.3|13963.3|13976.3|13964.3|13968.3|13956.3|860
1654679100000|2022-06-08 09:05:00|13973.3|13962.3|13965.3|13954.3|13973.3|13962.3|13965.3|13954.3|125
1654679400000|2022-06-08 09:10:00|13964.3|13953.3|13969.3|13957.3|13969.3|13958.3|13963.3|13952.3|110
1654679700000|2022-06-08 09:15:00|13968.3|13956.3|13968.3|13957.3|13972.3|13961.3|13966.3|13954.3|447
1654680000000|2022-06-08 09:20:00|13967.3|13956.3|13965.3|13954.3|13971.3|13959.3|13965.3|13954.3|112
1654680300000|2022-06-08 09:25:00|13966.3|13953.3|13960.3|13949.3|13967.3|13956.3|13960.3|13949.3|271
1654680600000|2022-06-08 09:30:00|13959.3|13948.3|13963.3|13952.3|13964.3|13953.3|13958.3|13946.3|58
1654680900000|2022-06-08 09:35:00|13964.3|13951.3|13961.3|13949.3|13964.3|13952.3|13960.3|13949.3|36
1654681200000|2022-06-08 09:40:00|13960.3|13948.3|13970.3|13959.3|13972.3|13961.3|13959.3|13948.3|184
1654681500000|2022-06-08 09:45:00|13969.3|13958.3|13969.3|13958.3|13973.3|13962.3|13968.3|13957.3|125
1654681800000|2022-06-08 09:50:00|13968.3|13957.3|13967.3|13956.3|13971.3|13960.3|13966.3|13955.3|116
1654682100000|2022-06-08 09:55:00|13966.3|13955.3|13964.3|13952.3|13966.3|13955.3|13962.3|13951.3|127
1654682400000|2022-06-08 10:00:00|13963.3|13951.3|13960.3|13949.3|13963.3|13951.3|13956.3|13944.3|225
1654682700000|2022-06-08 10:05:00|13961.3|13950.3|13965.3|13953.3|13965.3|13953.3|13957.3|13945.3|196
1654683000000|2022-06-08 10:10:00|13964.3|13954.3|13961.3|13950.3|13966.3|13955.3|13961.3|13950.3|35
1654683300000|2022-06-08 10:15:00|13962.3|13951.3|13954.3|13942.3|13963.3|13951.3|13952.3|13941.3|697
1654683600000|2022-06-08 10:20:00|13955.3|13943.3|13955.3|13944.3|13956.3|13945.3|13953.3|13941.3|60
1654683900000|2022-06-08 10:25:00|13954.3|13943.3|13958.3|13947.3|13959.3|13948.3|13953.3|13942.3|108
1654684200000|2022-06-08 10:30:00|13957.3|13945.3|13956.3|13945.3|13957.3|13946.3|13954.3|13942.3|97
1654684500000|2022-06-08 10:35:00|13957.3|13946.3|13962.3|13951.3|13962.3|13951.3|13957.3|13946.3|114
1654684800000|2022-06-08 10:40:00|13961.3|13950.3|13965.3|13953.3|13965.3|13953.3|13961.3|13950.3|80
1654685100000|2022-06-08 10:45:00|13964.3|13952.3|13969.3|13958.3|13969.3|13958.3|13963.3|13952.3|93
1654685400000|2022-06-08 10:50:00|13968.3|13957.3|13974.3|13963.3|13974.3|13963.3|13967.3|13956.3|146
1654685700000|2022-06-08 10:55:00|13975.3|13962.3|13972.3|13961.3|13975.3|13964.3|13971.3|13960.3|96
1654686000000|2022-06-08 11:00:00|13971.3|13960.3|13970.3|13959.3|13971.3|13960.3|13965.3|13954.3|195
1654686300000|2022-06-08 11:05:00|13971.3|13960.3|13975.3|13964.3|13976.3|13965.3|13971.3|13959.3|96
1654686600000|2022-06-08 11:10:00|13974.3|13963.3|13987.3|13975.3|13990.3|13979.3|13974.3|13963.3|665
1654686900000|2022-06-08 11:15:00|13988.3|13976.3|13992.3|13980.3|13993.3|13982.3|13986.3|13975.3|432
1654687200000|2022-06-08 11:20:00|13991.3|13979.3|13984.3|13973.3|13991.3|13980.3|13982.3|13971.3|168
1654687500000|2022-06-08 11:25:00|13986.3|13975.3|13987.3|13975.3|13987.3|13976.3|13985.3|13974.3|54
1654687800000|2022-06-08 11:30:00|13988.3|13976.3|13988.3|13977.3|13988.3|13977.3|13987.3|13976.3|91
1654688100000|2022-06-08 11:35:00|13987.3|13976.3|13986.3|13974.3|13988.3|13977.3|13984.3|13972.3|88
1654688400000|2022-06-08 11:40:00|13985.3|13975.3|13985.3|13973.3|13988.3|13977.3|13984.3|13972.3|91
1654688700000|2022-06-08 11:45:00|13984.3|13972.3|13978.3|13967.3|13984.3|13972.3|13978.3|13967.3|183
1654689000000|2022-06-08 11:50:00|13979.3|13968.3|13979.3|13968.3|13982.3|13971.3|13976.3|13965.3|162
1654689300000|2022-06-08 11:55:00|13978.3|13967.3|13979.3|13968.3|13981.3|13969.3|13978.3|13967.3|58
1654689600000|2022-06-08 12:00:00|13978.3|13967.3|13982.3|13971.3|13983.3|13971.3|13978.3|13967.3|86
1654689900000|2022-06-08 12:05:00|13981.3|13970.3|13981.3|13970.3|13985.3|13974.3|13980.3|13969.3|57
1654690200000|2022-06-08 12:10:00|13980.3|13969.3|13984.3|13973.3|13986.3|13975.3|13979.3|13968.3|72
1654690500000|2022-06-08 12:15:00|13983.3|13972.3|13984.3|13973.3|13985.3|13973.3|13981.3|13969.3|79
1654690800000|2022-06-08 12:20:00|13983.3|13972.3|13977.3|13966.3|13988.3|13977.3|13976.3|13965.3|128
1654691100000|2022-06-08 12:25:00|13976.3|13965.3|13979.3|13967.3|13981.3|13970.3|13976.3|13964.3|181
1654691400000|2022-06-08 12:30:00|13978.3|13966.3|13973.3|13962.3|13978.3|13967.3|13969.3|13958.3|296
1654691700000|2022-06-08 12:35:00|13974.3|13961.3|13981.3|13969.3|13981.3|13969.3|13972.3|13961.3|176
1654692000000|2022-06-08 12:40:00|13980.3|13970.3|13983.3|13971.3|13984.3|13973.3|13978.3|13967.3|183
1654692300000|2022-06-08 12:45:00|13982.3|13972.3|13981.3|13970.3|13984.3|13972.3|13980.3|13969.3|81
1654692600000|2022-06-08 12:50:00|13982.3|13971.3|13977.3|13966.3|13986.3|13975.3|13977.3|13966.3|235
1654692900000|2022-06-08 12:55:00|13978.3|13967.3|13978.3|13967.3|13983.3|13972.3|13977.3|13967.3|125
1654693200000|2022-06-08 13:00:00|13979.3|13968.3|13978.3|13967.3|13980.3|13969.3|13972.3|13961.3|461
1654693500000|2022-06-08 13:05:00|13977.3|13966.3|13982.3|13971.3|13984.3|13973.3|13977.3|13965.3|69
1654693800000|2022-06-08 13:10:00|13981.3|13970.3|13985.3|13974.3|13985.3|13974.3|13980.3|13969.3|71
1654694100000|2022-06-08 13:15:00|13986.3|13975.3|13987.3|13975.3|13988.3|13977.3|13984.3|13972.3|151
1654694400000|2022-06-08 13:20:00|13986.3|13976.3|13990.3|13979.3|13991.3|13980.3|13986.3|13975.3|203
1654694700000|2022-06-08 13:25:00|13991.3|13980.3|13988.3|13977.3|13994.3|13983.3|13987.3|13976.3|200
1654695000000|2022-06-08 13:30:00|13989.3|13979.3|13982.3|13971.3|13991.3|13980.3|13974.3|13963.3|886
1654695300000|2022-06-08 13:35:00|13983.3|13970.3|14004.3|13992.3|14005.3|13993.3|13980.3|13969.3|883
1654695600000|2022-06-08 13:40:00|14005.3|13993.3|13997.3|13985.3|14005.3|13993.3|13989.3|13978.3|500
1654695900000|2022-06-08 13:45:00|13996.3|13986.3|14004.3|13993.3|14012.3|14001.3|13995.3|13984.3|606
1654696200000|2022-06-08 13:50:00|14003.3|13992.3|14024.3|14013.3|14025.3|14013.3|14002.3|13991.3|848
1654696500000|2022-06-08 13:55:00|14025.3|14014.3|14028.3|14017.3|14032.3|14021.3|14021.3|14010.3|623
1654696800000|2022-06-08 14:00:00|14029.3|14016.3|14021.3|14010.3|14029.3|14018.3|14009.3|13998.3|446
1654697100000|2022-06-08 14:05:00|14022.3|14009.3|14017.3|14006.3|14023.3|14012.3|14016.3|14004.3|178
1654697400000|2022-06-08 14:10:00|14016.3|14005.3|14003.3|13991.3|14016.3|14005.3|14001.3|13990.3|563
1654697700000|2022-06-08 14:15:00|14002.3|13990.3|14003.3|13992.3|14005.3|13993.3|13995.3|13984.3|450
1654698000000|2022-06-08 14:20:00|14004.3|13991.3|14015.3|14004.3|14016.3|14005.3|14003.3|13991.3|408
1654698300000|2022-06-08 14:25:00|14016.3|14003.3|14007.3|13995.3|14016.3|14004.3|14007.3|13995.3|277
1654698600000|2022-06-08 14:30:00|14006.3|13996.3|14013.3|14001.3|14017.3|14006.3|14006.3|13995.3|211
1654698900000|2022-06-08 14:35:00|14014.3|14002.3|14013.3|14002.3|14018.3|14007.3|14011.3|13999.3|264
1654699200000|2022-06-08 14:40:00|14014.3|14001.3|14006.3|13995.3|14018.3|14007.3|14001.3|13990.3|351
1654699500000|2022-06-08 14:45:00|14005.3|13994.3|14013.3|14002.3|14016.3|14004.3|14005.3|13994.3|319
1654699800000|2022-06-08 14:50:00|14014.3|14003.3|14019.3|14008.3|14020.3|14009.3|14010.3|13998.3|223
1654700100000|2022-06-08 14:55:00|14020.3|14007.3|14016.3|14005.3|14021.3|14010.3|14014.3|14003.3|316
1654700400000|2022-06-08 15:00:00|14017.3|14004.3|14013.3|14002.3|14018.3|14007.3|14010.3|13999.3|256
1654700700000|2022-06-08 15:05:00|14014.3|14003.3|14019.3|14008.3|14019.3|14008.3|14012.3|14001.3|192
1654701000000|2022-06-08 15:10:00|14018.3|14007.3|14029.3|14018.3|14030.3|14019.3|14018.3|14007.3|435
1654701300000|2022-06-08 15:15:00|14030.3|14019.3|14037.3|14026.3|14041.3|14030.3|14028.3|14017.3|527
1654701600000|2022-06-08 15:20:00|14036.3|14025.3|14035.3|14023.3|14039.3|14028.3|14033.3|14022.3|421
1654701900000|2022-06-08 15:25:00|14036.3|14024.3|14035.3|14024.3|14037.3|14026.3|14032.3|14021.3|192
1654702200000|2022-06-08 15:30:00|14034.3|14023.3|14040.3|14029.3|14043.3|14032.3|14034.3|14023.3|292
1654702500000|2022-06-08 15:35:00|14041.3|14030.3|14048.3|14037.3|14048.3|14037.3|14039.3|14028.3|304
1654702800000|2022-06-08 15:40:00|14049.3|14038.3|14041.3|14030.3|14053.3|14042.3|14040.3|14029.3|454
1654703100000|2022-06-08 15:45:00|14042.3|14031.3|14045.3|14033.3|14046.3|14035.3|14041.3|14030.3|103
1654703400000|2022-06-08 15:50:00|14044.3|14034.3|14048.3|14037.3|14049.3|14038.3|14044.3|14033.3|161
1654703700000|2022-06-08 15:55:00|14049.3|14036.3|14044.3|14033.3|14049.3|14037.3|14043.3|14032.3|116
1654704000000|2022-06-08 16:00:00|14043.3|14032.3|14044.3|14033.3|14047.3|14036.3|14040.3|14029.3|194
1654704300000|2022-06-08 16:05:00|14045.3|14034.3|14035.3|14024.3|14045.3|14034.3|14034.3|14023.3|341
1654704600000|2022-06-08 16:10:00|14036.3|14025.3|14034.3|14023.3|14036.3|14025.3|14031.3|14020.3|284
1654704900000|2022-06-08 16:15:00|14035.3|14022.3|14029.3|14018.3|14035.3|14022.3|14023.3|14011.3|574
1654705200000|2022-06-08 16:20:00|14028.3|14017.3|14022.3|14010.3|14029.3|14018.3|14017.3|14006.3|183
1654705500000|2022-06-08 16:25:00|14023.3|14011.3|14020.3|14009.3|14023.3|14011.3|14008.3|13997.3|223
1654705800000|2022-06-08 16:30:00|14019.3|14008.3|14012.3|14001.3|14020.3|14009.3|14008.3|13996.3|84
1654706100000|2022-06-08 16:35:00|14013.3|14002.3|14001.3|13989.3|14013.3|14002.3|14001.3|13989.3|159
1654706400000|2022-06-08 16:40:00|14000.3|13988.3|13994.3|13983.3|14003.3|13992.3|13992.3|13981.3|432
1654706700000|2022-06-08 16:45:00|13995.3|13984.3|14004.3|13993.3|14006.3|13995.3|13992.3|13981.3|427
1654707000000|2022-06-08 16:50:00|14005.3|13994.3|14007.3|13996.3|14007.3|13996.3|14000.3|13989.3|341
1654707300000|2022-06-08 16:55:00|14006.3|13995.3|14019.3|14008.3|14019.3|14008.3|14004.3|13993.3|537
1654707600000|2022-06-08 17:00:00|14018.3|14007.3|14009.3|13998.3|14018.3|14007.3|14007.3|13996.3|197
1654707900000|2022-06-08 17:05:00|14010.3|13999.3|14016.3|14005.3|14017.3|14006.3|14008.3|13997.3|265
1654708200000|2022-06-08 17:10:00|14017.3|14006.3|14016.3|14004.3|14020.3|14009.3|14013.3|14002.3|188
1654708500000|2022-06-08 17:15:00|14015.3|14005.3|14018.3|14007.3|14019.3|14008.3|14012.3|14001.3|222
1654708800000|2022-06-08 17:20:00|14017.3|14006.3|14017.3|14006.3|14019.3|14008.3|14015.3|14004.3|145
1654709100000|2022-06-08 17:25:00|14018.3|14007.3|14008.3|13997.3|14018.3|14007.3|14008.3|13997.3|136
1654709400000|2022-06-08 17:30:00|14007.3|13996.3|14000.3|13988.3|14008.3|13997.3|13996.3|13985.3|155
1654709700000|2022-06-08 17:35:00|13999.3|13989.3|13995.3|13983.3|14000.3|13989.3|13993.3|13982.3|78
1654710000000|2022-06-08 17:40:00|13994.3|13984.3|14002.3|13991.3|14004.3|13992.3|13994.3|13983.3|94
1654710300000|2022-06-08 17:45:00|14001.3|13990.3|14008.3|13997.3|14009.3|13998.3|14001.3|13990.3|150
1654710600000|2022-06-08 17:50:00|14009.3|13998.3|14008.3|13996.3|14009.3|13998.3|13999.3|13988.3|111
1654710900000|2022-06-08 17:55:00|14007.3|13997.3|14007.3|13996.3|14011.3|14000.3|14006.3|13994.3|147
1654711200000|2022-06-08 18:00:00|14008.3|13997.3|14013.3|14002.3|14018.3|14007.3|14007.3|13996.3|248
1654711500000|2022-06-08 18:05:00|14014.3|14003.3|14014.3|14003.3|14017.3|14005.3|14010.3|13999.3|117
1654711800000|2022-06-08 18:10:00|14013.3|14001.3|14019.3|14008.3|14021.3|14010.3|14011.3|14000.3|238
1654712100000|2022-06-08 18:15:00|14018.3|14007.3|14016.3|14005.3|14021.3|14009.3|14014.3|14002.3|128
1654712400000|2022-06-08 18:20:00|14017.3|14004.3|14018.3|14007.3|14021.3|14010.3|14015.3|14004.3|168
1654712700000|2022-06-08 18:25:00|14019.3|14008.3|14017.3|14006.3|14022.3|14011.3|14006.3|13995.3|304
1654713000000|2022-06-08 18:30:00|14016.3|14005.3|14013.3|14001.3|14021.3|14010.3|14010.3|13999.3|198
1654713300000|2022-06-08 18:35:00|14012.3|14002.3|14016.3|14005.3|14020.3|14008.3|14010.3|13998.3|297
1654713600000|2022-06-08 18:40:00|14015.3|14004.3|14024.8|14014.8|14025.3|14014.8|14015.3|14004.3|198
1654713900000|2022-06-08 18:45:00|14023.8|14013.8|14026.3|14016.3|14028.8|14018.8|14021.8|14011.8|290
1654714200000|2022-06-08 18:50:00|14025.8|14015.8|14018.8|14008.8|14026.3|14016.3|14017.8|14007.8|246
1654714500000|2022-06-08 18:55:00|14018.3|14008.3|14018.3|14008.3|14020.8|14010.8|14013.8|14003.8|166
1654714800000|2022-06-08 19:00:00|14016.8|14006.8|14008.3|13998.3|14016.8|14006.8|14007.8|13997.8|252
1654715100000|2022-06-08 19:05:00|14007.8|13997.8|14007.3|13997.3|14009.8|13999.8|14003.8|13993.8|131
1654715400000|2022-06-08 19:10:00|14006.8|13996.8|14013.8|14003.8|14014.8|14004.8|14005.8|13995.8|109
1654715700000|2022-06-08 19:15:00|14012.8|14002.8|14014.3|14004.3|14015.8|14005.8|14010.8|14000.8|74
1654716000000|2022-06-08 19:20:00|14013.8|14003.8|14021.8|14011.8|14023.3|14013.3|14013.8|14003.8|147
1654716300000|2022-06-08 19:25:00|14022.8|14012.8|14021.8|14011.8|14025.3|14015.3|14021.3|14011.3|108
1654716600000|2022-06-08 19:30:00|14023.3|14013.3|14026.8|14016.8|14026.8|14016.8|14019.8|14009.8|167
1654716900000|2022-06-08 19:35:00|14024.8|14014.8|14016.8|14006.8|14024.8|14014.8|14016.8|14006.8|467
1654717200000|2022-06-08 19:40:00|14015.8|14005.8|14016.3|14006.3|14018.8|14008.8|14012.8|14002.8|176
1654717500000|2022-06-08 19:45:00|14016.8|14006.8|14008.8|13998.8|14016.8|14006.8|14008.8|13998.8|163
1654717800000|2022-06-08 19:50:00|14010.8|14000.8|14010.3|14000.3|14014.8|14004.8|14006.8|13996.8|244
1654718100000|2022-06-08 19:55:00|14010.8|14000.8|14004.8|13994.8|14010.8|14000.8|14001.8|13991.8|541
1654718400000|2022-06-08 20:00:00|14003.8|13993.8|14003.3|13993.3|14005.3|13995.3|14002.8|13992.8|151
1654718700000|2022-06-08 20:05:00|14003.8|13993.8|14006.3|13996.3|14007.3|13997.3|14003.8|13993.8|52
1654719000000|2022-06-08 20:10:00|14005.8|13995.8|14005.8|13995.8|14007.3|13997.3|14005.3|13995.3|34
1654719300000|2022-06-08 20:15:00|14006.3|13996.3|14004.8|13994.8|14006.8|13996.8|14004.8|13994.8|10
1654719600000|2022-06-08 20:20:00|14006.3|13996.3|14004.3|13994.3|14006.3|13996.3|14004.3|13994.3|29
1654719900000|2022-06-08 20:25:00|14004.8|13994.8|14004.8|13994.8|14006.3|13996.3|14003.8|13993.8|26
1654720200000|2022-06-08 20:30:00|14005.3|13995.3|14004.8|13994.8|14006.3|13996.3|14004.8|13994.8|9
1654720500000|2022-06-08 20:35:00|14005.8|13995.8|14004.3|13994.3|14005.8|13995.8|14003.8|13993.8|13
1654720800000|2022-06-08 20:40:00|14004.8|13994.8|14003.8|13993.8|14005.3|13995.3|14003.8|13993.8|30
1654721100000|2022-06-08 20:45:00|14003.3|13993.3|14003.8|13993.8|14003.8|13993.8|14003.3|13993.3|67
1654721400000|2022-06-08 20:50:00|||||||||21
1654721700000|2022-06-08 20:55:00|14002.8|13992.8|14003.8|13993.8|14003.8|13993.8|14002.8|13992.8|84
1654722000000|2022-06-08 21:00:00|14004.8|13994.8|14004.3|13994.3|14004.8|13994.8|14004.3|13994.3|8
1654722300000|2022-06-08 21:05:00|14002.3|13992.3|14002.8|13992.8|14003.3|13993.3|14002.3|13992.3|2
1654722600000|2022-06-08 21:10:00|14003.3|13993.3|14003.3|13993.3|14003.3|13993.3|14002.8|13992.8|2
1654722900000|2022-06-08 21:15:00|14009.8|13985.8|14010|13986|14010.5|13986.5|14009.8|13985.8|0
1654723200000|2022-06-08 21:20:00|14010.3|13986.3|14009.3|13985.3|14010.3|13986.3|14008.4|13984.4|0
1654723500000|2022-06-08 21:25:00|14009|13985|14009.6|13985.6|14009.6|13985.6|14009|13985|0
1654723800000|2022-06-08 21:30:00|14009.5|13985.5|14007.6|13983.6|14009.5|13985.5|14007.6|13983.6|0
1654724100000|2022-06-08 21:35:00|14007.9|13983.9|14008|13984|14008.4|13984.4|14007.9|13983.9|0
1654724700000|2022-06-08 21:45:00|14007.7|13983.7|14007.5|13983.5|14007.8|13983.8|14007.3|13983.3|0
1654725000000|2022-06-08 21:50:00|14007.9|13983.9|14008.3|13984.3|14008.7|13984.7|14007.9|13983.9|0
1654725300000|2022-06-08 21:55:00|14008.6|13984.6|14008.7|13984.7|14008.9|13984.9|14007.9|13983.9|0
1654725600000|2022-06-08 22:00:00|14006.4|13982.4|13999.1|13975.1|14007.9|13983.9|13999.1|13975.1|0
1654725900000|2022-06-08 22:05:00|13999.7|13975.7|14002.4|13978.4|14002.4|13978.4|13999.7|13975.7|0
1654726200000|2022-06-08 22:10:00|14002.1|13978.1|14003.1|13979.1|14003.7|13979.7|14001.1|13977.1|0
1654726500000|2022-06-08 22:15:00|14003.7|13979.7|14003.7|13979.7|14005.1|13981.1|14003.4|13979.4|0
1654726800000|2022-06-08 22:20:00|14004|13980|14003.1|13979.1|14005.7|13981.7|14002.4|13978.4|0
1654727100000|2022-06-08 22:25:00|14003.7|13979.7|14006.4|13982.4|14007.7|13983.7|14003.7|13979.7|0
1654727400000|2022-06-08 22:30:00|14007|13983|14009.1|13985.1|14010.4|13986.4|14007|13983|0
1654727700000|2022-06-08 22:35:00|14008.8|13984.8|14009.4|13985.4|14010|13986|14005.7|13981.7|0
1654728000000|2022-06-08 22:40:00|14009.7|13985.7|14009.8|13985.8|14010.4|13986.4|14009.1|13985.1|0
1654728300000|2022-06-08 22:45:00|14009.5|13985.5|14010.5|13986.5|14010.5|13986.5|14008.5|13984.5|0
1654728600000|2022-06-08 22:50:00|14009.9|13985.9|14013.6|13989.6|14013.6|13989.6|14009.8|13985.8|0
1654728900000|2022-06-08 22:55:00|14014.2|13990.2|14013.6|13989.6|14014.9|13990.9|14012.9|13988.9|0
1654729200000|2022-06-08 23:00:00|14013.9|13989.9|14015.2|13991.2|14017.2|13993.2|14013.4|13989.4|0
1654729500000|2022-06-08 23:05:00|14014.9|13990.9|14015.2|13991.2|14017.2|13993.2|14014.5|13990.5|0
1654729800000|2022-06-08 23:10:00|14015.5|13991.5|14017.2|13993.2|14017.2|13993.2|14015.2|13991.2|0
1654730100000|2022-06-08 23:15:00|14017.8|13993.8|14017.5|13993.5|14017.8|13993.8|14016.9|13992.9|0
1654730400000|2022-06-08 23:20:00|14017.8|13993.8|14016.2|13992.2|14018.2|13994.2|14016.2|13992.2|0
1654730700000|2022-06-08 23:25:00|14015.9|13991.9|14012.5|13988.5|14015.9|13991.9|14011.2|13987.2|0
1654731000000|2022-06-08 23:30:00|14012.8|13988.8|14016.2|13992.2|14018.2|13994.2|14012.2|13988.2|0
1654731300000|2022-06-08 23:35:00|14015.9|13991.9|14012.2|13988.2|14015.9|13991.9|14012.2|13988.2|0
1654731600000|2022-06-08 23:40:00|14012.5|13988.5|14015.2|13991.2|14016.2|13992.2|14010.2|13986.2|0
1654731900000|2022-06-08 23:45:00|14014.9|13990.9|14017.5|13993.5|14017.5|13993.5|14014.9|13990.9|0
1654732200000|2022-06-08 23:50:00|14018.1|13994.1|14010.5|13986.5|14018.2|13994.2|14010.5|13986.5|0
1654732500000|2022-06-08 23:55:00|14010.9|13986.9|14014.4|13990.4|14014.4|13990.4|14009.7|13985.7|0
1654732800000|2022-06-09 00:00:00|14015|13991|14007.8|13983.8|14023.1|13999.1|14007.1|13983.1|0
1654733100000|2022-06-09 00:05:00|14007.1|13983.1|14009.1|13985.1|14012.4|13988.4|14005.8|13981.8|0
1654733400000|2022-06-09 00:10:00|14009.7|13985.7|14008.4|13984.4|14013.1|13989.1|14005.8|13981.8|0
1654733700000|2022-06-09 00:15:00|14008.7|13984.7|14003.4|13979.4|14010.4|13986.4|13998.5|13974.5|0
1654734000000|2022-06-09 00:20:00|14003.7|13979.7|14010.2|13986.2|14012.4|13988.4|14001.3|13977.3|0
1654734300000|2022-06-09 00:25:00|14010.3|13986.3|14009.6|13985.6|14010.3|13986.3|14006.7|13982.7|0
1654734600000|2022-06-09 00:30:00|14009.9|13985.9|14008.8|13984.8|14011.1|13987.1|14004.1|13980.1|0
1654734900000|2022-06-09 00:35:00|14009.4|13985.4|14000.3|13976.3|14010.9|13986.9|13997.6|13973.6|0
1654735200000|2022-06-09 00:40:00|14000.2|13976.2|13990.2|13966.2|14000.3|13976.3|13986.8|13962.8|0
1654735500000|2022-06-09 00:45:00|13989.6|13965.6|13994.5|13970.5|13995.2|13971.2|13989.4|13965.4|0
1654735800000|2022-06-09 00:50:00|13994.8|13970.8|13993.9|13969.9|13996.9|13972.9|13992.6|13968.6|0
1654736100000|2022-06-09 00:55:00|13993.2|13969.2|13989.6|13965.6|13994.7|13970.7|13989|13965|0
1654736400000|2022-06-09 01:00:00|13976.8|13966.8|13978.8|13968.8|13987.3|13977.3|13964.8|13954.8|2581
1654736700000|2022-06-09 01:05:00|13979.3|13969.3|13991.3|13981.3|13992.8|13982.8|13977.8|13967.8|1114
1654737000000|2022-06-09 01:10:00|13991.8|13981.8|14001.8|13991.8|14006.3|13996.3|13990.3|13980.3|1577
1654737300000|2022-06-09 01:15:00|13999.8|13989.8|13976.8|13966.8|14007.8|13997.8|13973.3|13963.3|1361
1654737600000|2022-06-09 01:20:00|13978.8|13968.8|13980.3|13970.3|13985.8|13975.8|13972.3|13962.3|1007
1654737900000|2022-06-09 01:25:00|13979.8|13969.8|13959.3|13949.3|13989.8|13979.8|13954.3|13944.3|1379
1654738200000|2022-06-09 01:30:00|13967.3|13957.3|14038.8|14028.8|14045.8|14035.8|13956.3|13946.3|20185
1654738500000|2022-06-09 01:35:00|14039.3|14029.3|13965.3|13955.3|14070.3|14060.3|13962.8|13952.8|10589
1654738800000|2022-06-09 01:40:00|13966.3|13956.3|13932.8|13922.8|13981.8|13971.8|13932.8|13922.8|7159
1654739100000|2022-06-09 01:45:00|13932.3|13922.3|13962.3|13952.3|13963.3|13953.3|13923.3|13913.3|5370
1654739400000|2022-06-09 01:50:00|13963.3|13953.3|14006.3|13996.3|14013.3|14003.3|13963.3|13953.3|4913
1654739700000|2022-06-09 01:55:00|14008.3|13998.3|13934.8|13924.8|14016.3|14006.3|13933.8|13923.8|4788
1654740000000|2022-06-09 02:00:00|13932.8|13922.8|13947.8|13937.8|13982.8|13972.8|13927.8|13917.8|6721
1654740300000|2022-06-09 02:05:00|13948.8|13938.8|13942.8|13932.8|13976.8|13966.8|13938.8|13928.8|3195
1654740600000|2022-06-09 02:10:00|13943.8|13933.8|13965.8|13955.8|13973.8|13963.8|13936.8|13926.8|2965
1654740900000|2022-06-09 02:15:00|13964.8|13954.8|13949.8|13939.8|13973.8|13963.8|13936.8|13926.8|2385
1654741200000|2022-06-09 02:20:00|13950.8|13940.8|13888.8|13878.8|13951.8|13941.8|13887.8|13877.8|4911
1654741500000|2022-06-09 02:25:00|13887.8|13877.8|13884.8|13874.8|13903.8|13893.8|13879.8|13869.8|5232
1654741800000|2022-06-09 02:30:00|13885.8|13875.8|13907.8|13897.8|13908.8|13898.8|13878.8|13868.8|3589
1654742100000|2022-06-09 02:35:00|13910.8|13900.8|13929.8|13919.8|13941.8|13931.8|13910.8|13900.8|3203
1654742400000|2022-06-09 02:40:00|13927.8|13917.8|13947.8|13937.8|13950.8|13940.8|13927.8|13917.8|1879
1654742700000|2022-06-09 02:45:00|13948.8|13938.8|13974.8|13964.8|13980.8|13970.8|13936.8|13926.8|3001
1654743000000|2022-06-09 02:50:00|13972.8|13962.8|13949.8|13939.8|13973.8|13963.8|13942.8|13932.8|1544
1654743300000|2022-06-09 02:55:00|13948.8|13938.8|13972.8|13962.8|13979.8|13969.8|13926.8|13916.8|2506
1654743600000|2022-06-09 03:00:00|13974.8|13964.8|13963.8|13953.8|13982.8|13972.8|13959.8|13949.8|1756
1654743900000|2022-06-09 03:05:00|13964.8|13954.8|13953.8|13943.8|13973.8|13963.8|13949.8|13939.8|1530
1654744200000|2022-06-09 03:10:00|13954.8|13944.8|13936.8|13926.8|13954.8|13944.8|13931.8|13921.8|1356
1654744500000|2022-06-09 03:15:00|13938.8|13928.8|13940.8|13930.8|13942.8|13932.8|13910.8|13900.8|2354
1654744800000|2022-06-09 03:20:00|13939.8|13929.8|13930.8|13920.8|13946.8|13936.8|13918.8|13908.8|1078
1654745100000|2022-06-09 03:25:00|13928.8|13918.8|13908.8|13898.8|13930.8|13920.8|13905.8|13895.8|1708
1654745400000|2022-06-09 03:30:00|13907.8|13897.8|13903.8|13893.8|13910.8|13900.8|13902.8|13892.8|331
1654745700000|2022-06-09 03:35:00|13902.8|13892.8|13901.8|13891.8|13909.8|13899.8|13895.8|13885.8|670
1654746000000|2022-06-09 03:40:00|13903.8|13893.8|13911.8|13901.8|13911.8|13901.8|13900.8|13890.8|301
1654746300000|2022-06-09 03:45:00|13910.8|13900.8|13920.8|13910.8|13922.8|13912.8|13910.8|13900.8|294
1654746600000|2022-06-09 03:50:00|13919.8|13909.8|13918.8|13908.8|13922.8|13912.8|13914.8|13904.8|320
1654746900000|2022-06-09 03:55:00|13919.8|13909.8|13919.8|13909.8|13921.8|13911.8|13917.8|13907.8|195
1654747200000|2022-06-09 04:00:00|13918.8|13908.8|13921.8|13911.8|13923.8|13913.8|13917.8|13907.8|279
1654747500000|2022-06-09 04:05:00|13920.8|13910.8|13914.8|13904.8|13921.8|13911.8|13914.8|13904.8|187
1654747800000|2022-06-09 04:10:00|13913.8|13903.8|13912.8|13902.8|13915.8|13905.8|13911.8|13901.8|210
1654748100000|2022-06-09 04:15:00|13913.8|13903.8|13917.8|13907.8|13917.8|13907.8|13912.8|13902.8|118
1654748400000|2022-06-09 04:20:00|13916.8|13906.8|13914.8|13904.8|13918.8|13908.8|13914.8|13904.8|187
1654748700000|2022-06-09 04:25:00|13913.8|13903.8|13918.8|13908.8|13918.8|13908.8|13913.8|13903.8|133
1654749000000|2022-06-09 04:30:00|13916.8|13906.8|13914.8|13904.8|13918.8|13908.8|13913.8|13903.8|130
1654749300000|2022-06-09 04:35:00|13913.8|13903.8|13911.8|13901.8|13914.8|13904.8|13911.8|13901.8|131
1654749600000|2022-06-09 04:40:00|13912.8|13902.8|13913.8|13903.8|13913.8|13903.8|13910.8|13900.8|64
1654749900000|2022-06-09 04:45:00|13912.8|13902.8|13914.8|13904.8|13915.8|13905.8|13910.8|13900.8|199
1654750200000|2022-06-09 04:50:00|13915.8|13905.8|13914.8|13904.8|13918.8|13908.8|13913.8|13903.8|143
1654750500000|2022-06-09 04:55:00|13913.8|13903.8|13912.8|13902.8|13914.8|13904.8|13912.8|13902.8|153
1654750800000|2022-06-09 05:00:00|13911.8|13901.8|13910.8|13900.8|13919.8|13909.8|13892.8|13882.8|3655
1654751100000|2022-06-09 05:05:00|13911.8|13901.8|13926.8|13916.8|13937.8|13927.8|13910.8|13900.8|2026
1654751400000|2022-06-09 05:10:00|13928.8|13918.8|13885.8|13875.8|13937.8|13927.8|13883.8|13873.8|2330
1654751700000|2022-06-09 05:15:00|13884.8|13874.8|13885.8|13875.8|13890.8|13880.8|13867.8|13857.8|4990
1654752000000|2022-06-09 05:20:00|13884.8|13874.8|13862.8|13852.8|13890.8|13880.8|13858.8|13848.8|2780
1654752300000|2022-06-09 05:25:00|13863.8|13853.8|13886.8|13876.8|13895.8|13885.8|13860.8|13850.8|2519
1654752600000|2022-06-09 05:30:00|13883.8|13873.8|13881.8|13871.8|13905.8|13895.8|13869.8|13859.8|2734
1654752900000|2022-06-09 05:35:00|13880.8|13870.8|13869.8|13859.8|13889.8|13879.8|13866.8|13856.8|2535
1654753200000|2022-06-09 05:40:00|13868.8|13858.8|13870.8|13860.8|13876.8|13866.8|13856.8|13846.8|2306
1654753500000|2022-06-09 05:45:00|13871.8|13861.8|13846.8|13836.8|13881.8|13871.8|13841.8|13831.8|3105
1654753800000|2022-06-09 05:50:00|13847.8|13837.8|13838.8|13828.8|13867.8|13857.8|13835.8|13825.8|2623
1654754100000|2022-06-09 05:55:00|13839.8|13829.8|13849.8|13839.8|13857.8|13847.8|13829.8|13819.8|3818
1654754400000|2022-06-09 06:00:00|13846.8|13836.8|13858.8|13848.8|13860.8|13850.8|13827.8|13817.8|2991
1654754700000|2022-06-09 06:05:00|13857.8|13847.8|13883.8|13873.8|13888.8|13878.8|13855.8|13845.8|2387
1654755000000|2022-06-09 06:10:00|13882.8|13872.8|13876.8|13866.8|13900.8|13890.8|13876.8|13866.8|4605
1654755300000|2022-06-09 06:15:00|13878.8|13868.8|13868.8|13858.8|13879.8|13869.8|13860.8|13850.8|3419
1654755600000|2022-06-09 06:20:00|13867.8|13857.8|13873.8|13863.8|13878.8|13868.8|13859.8|13849.8|1976
1654755900000|2022-06-09 06:25:00|13874.8|13864.8|13864.8|13854.8|13876.8|13866.8|13861.8|13851.8|2783
1654756200000|2022-06-09 06:30:00|13866.8|13856.8|13836.8|13826.8|13877.8|13867.8|13829.8|13819.8|4602
1654756500000|2022-06-09 06:35:00|13838.8|13828.8|13857.8|13847.8|13862.8|13852.8|13838.8|13828.8|2120
1654756800000|2022-06-09 06:40:00|13856.8|13846.8|13870.8|13860.8|13872.8|13862.8|13848.8|13838.8|2890
1654757100000|2022-06-09 06:45:00|13871.8|13861.8|13852.8|13842.8|13872.8|13862.8|13850.8|13840.8|2804
1654757400000|2022-06-09 06:50:00|13851.8|13841.8|13856.8|13846.8|13858.8|13848.8|13842.8|13832.8|3877
1654757700000|2022-06-09 06:55:00|13855.8|13845.8|13853.8|13843.8|13871.8|13861.8|13845.8|13835.8|9937
1654758000000|2022-06-09 07:00:00|13854.8|13842.8|13837.8|13826.8|13858.8|13846.8|13822.8|13810.8|4973
1654758300000|2022-06-09 07:05:00|13838.8|13827.8|13862.8|13850.8|13864.8|13853.8|13838.8|13826.8|1328
1654758600000|2022-06-09 07:10:00|13863.8|13851.8|13857.8|13846.8|13866.8|13855.8|13853.8|13842.8|572
1654758900000|2022-06-09 07:15:00|13856.8|13844.8|13854.8|13843.8|13865.8|13854.8|13854.8|13843.8|579
1654759200000|2022-06-09 07:20:00|13853.8|13842.8|13855.8|13844.8|13860.8|13848.8|13850.8|13838.8|694
1654759500000|2022-06-09 07:25:00|13856.8|13845.8|13852.8|13841.8|13859.8|13847.8|13851.8|13840.8|737
1654759800000|2022-06-09 07:30:00|13851.8|13840.8|13846.8|13835.8|13851.8|13840.8|13839.8|13828.8|982
1654760100000|2022-06-09 07:35:00|13847.8|13836.8|13848.8|13837.8|13850.8|13839.8|13842.8|13831.8|641
1654760400000|2022-06-09 07:40:00|13849.8|13838.8|13854.8|13842.8|13858.8|13846.8|13849.8|13838.8|680
1654760700000|2022-06-09 07:45:00|13855.8|13843.8|13850.8|13839.8|13857.8|13846.8|13849.8|13838.8|691
1654761000000|2022-06-09 07:50:00|13851.8|13840.8|13848.8|13837.8|13859.8|13848.8|13847.8|13836.8|482
1654761300000|2022-06-09 07:55:00|13847.8|13836.8|13852.8|13840.8|13854.8|13843.8|13844.8|13833.8|546
1654761600000|2022-06-09 08:00:00|13836.4|13824.4|13833.4|13822.4|13837.4|13826.4|13829.4|13818.4|491
1654761900000|2022-06-09 08:05:00|13834.4|13823.4|13824.4|13812.4|13834.4|13823.4|13822.4|13810.4|918
1654762200000|2022-06-09 08:10:00|13823.4|13813.4|13816.4|13805.4|13826.4|13814.4|13815.4|13804.4|1469
1654762500000|2022-06-09 08:15:00|13815.4|13804.4|13811.4|13800.4|13819.4|13807.4|13811.4|13800.4|1789
1654762800000|2022-06-09 08:20:00|13812.4|13799.4|13814.4|13803.4|13818.4|13807.4|13811.4|13799.4|995
1654763100000|2022-06-09 08:25:00|13815.4|13804.4|13826.4|13815.4|13828.4|13817.4|13812.4|13801.4|2022
1654763400000|2022-06-09 08:30:00|13832.3|13808.3|13844.7|13820.7|13845.3|13821.3|13830.8|13806.8|10
1654763700000|2022-06-09 08:35:00|13845.3|13821.3|13846.4|13822.4|13855.6|13831.6|13845.3|13821.3|3207
1654764000000|2022-06-09 08:40:00|13846.7|13822.7|13847.5|13823.5|13850.5|13826.5|13844.9|13820.9|0
1654764300000|2022-06-09 08:45:00|13847.8|13823.8|13867.5|13843.5|13867.5|13843.5|13847.5|13823.5|0
1654764600000|2022-06-09 08:50:00|13867.2|13843.2|13868.4|13844.4|13875.3|13851.3|13867.1|13843.1|0
1654764900000|2022-06-09 08:55:00|13869|13845|13887.4|13863.4|13888|13864|13866.3|13842.3|0
1654765200000|2022-06-09 09:00:00|13923.4|13904.4|13902.4|13891.4|13929.4|13916.4|13902.4|13891.4|3023
1654765500000|2022-06-09 09:05:00|13901.4|13890.4|13889.4|13878.4|13903.4|13892.4|13880.4|13869.4|1040
1654765800000|2022-06-09 09:10:00|13890.4|13876.4|13890.4|13878.4|13906.4|13895.4|13889.4|13876.4|909
1654766100000|2022-06-09 09:15:00|13892.4|13880.4|13915.4|13902.4|13922.4|13910.4|13891.4|13879.4|2512
1654766400000|2022-06-09 09:20:00|13914.4|13901.4|13907.4|13896.4|13915.4|13902.4|13896.4|13884.4|1002
1654766700000|2022-06-09 09:25:00|13909.4|13897.4|13900.4|13888.4|13911.4|13900.4|13891.4|13880.4|533
1654767000000|2022-06-09 09:30:00|13898.4|13887.4|13908.4|13897.4|13909.4|13897.4|13894.4|13883.4|372
1654767300000|2022-06-09 09:35:00|13907.4|13896.4|13913.4|13902.4|13917.4|13906.4|13907.4|13895.4|412
1654767600000|2022-06-09 09:40:00|13914.4|13901.4|13907.4|13896.4|13914.4|13902.4|13907.4|13895.4|276
1654767900000|2022-06-09 09:45:00|13908.4|13897.4|13912.4|13900.4|13917.4|13905.4|13907.4|13896.4|525
1654768200000|2022-06-09 09:50:00|13911.4|13901.4|13913.4|13901.4|13917.4|13906.4|13911.4|13900.4|275
1654768500000|2022-06-09 09:55:00|13912.4|13900.4|13914.4|13903.4|13916.4|13904.4|13905.4|13894.4|249
1654768800000|2022-06-09 10:00:00|13913.4|13902.4|13906.4|13894.4|13914.4|13903.4|13905.4|13894.4|151
1654769100000|2022-06-09 10:05:00|13905.4|13895.4|13908.4|13897.4|13914.4|13903.4|13905.4|13895.4|186
1654769400000|2022-06-09 10:10:00|13909.4|13896.4|13908.4|13897.4|13910.4|13899.4|13905.4|13893.4|183
1654769700000|2022-06-09 10:15:00|13909.4|13898.4|13911.4|13900.4|13913.4|13902.4|13909.4|13897.4|177
1654770000000|2022-06-09 10:20:00|13910.4|13899.4|13916.4|13905.4|13918.4|13906.4|13910.4|13899.4|128
1654770300000|2022-06-09 10:25:00|13917.4|13904.4|13927.4|13915.4|13927.4|13916.4|13916.4|13904.4|337
1654770600000|2022-06-09 10:30:00|13928.4|13916.4|13921.4|13909.4|13932.4|13921.4|13920.4|13908.4|1535
1654770900000|2022-06-09 10:35:00|13920.4|13910.4|13877.4|13865.4|13920.4|13910.4|13866.4|13854.4|2073
1654771200000|2022-06-09 10:40:00|13878.4|13869.4|13866.4|13854.4|13883.4|13872.4|13859.4|13847.4|1310
1654771500000|2022-06-09 10:45:00|13867.4|13855.4|13874.4|13863.4|13875.4|13864.4|13855.4|13843.4|701
1654771800000|2022-06-09 10:50:00|13875.4|13864.4|13879.4|13868.4|13889.4|13878.4|13875.4|13864.4|444
1654772100000|2022-06-09 10:55:00|13878.4|13867.4|13880.4|13868.4|13882.4|13871.4|13875.4|13864.4|251
1654772400000|2022-06-09 11:00:00|13879.4|13869.4|13878.4|13867.4|13882.4|13871.4|13878.4|13867.4|142
1654772700000|2022-06-09 11:05:00|13877.4|13866.4|13880.4|13868.4|13881.4|13870.4|13871.4|13860.4|187
1654773000000|2022-06-09 11:10:00|13879.4|13869.4|13874.4|13863.4|13881.4|13870.4|13869.4|13858.4|205
1654773300000|2022-06-09 11:15:00|13875.4|13862.4|13876.4|13864.4|13879.4|13868.4|13867.4|13856.4|250
1654773600000|2022-06-09 11:20:00|13875.4|13863.4|13909.4|13897.4|13928.4|13916.4|13875.4|13863.4|2490
1654773900000|2022-06-09 11:25:00|13908.4|13896.4|13892.4|13881.4|13911.4|13899.4|13886.4|13875.4|547
1654774200000|2022-06-09 11:30:00|13893.4|13882.4|13869.4|13858.4|13895.4|13884.4|13868.4|13857.4|579
1654774500000|2022-06-09 11:35:00|13868.4|13857.4|13867.4|13856.4|13875.4|13864.4|13865.4|13854.4|363
1654774800000|2022-06-09 11:40:00|13868.4|13855.4|13874.4|13863.4|13874.4|13863.4|13867.4|13855.4|278
1654775100000|2022-06-09 11:45:00|13875.4|13862.4|13854.4|13843.4|13882.4|13870.4|13852.4|13840.4|1127
1654775400000|2022-06-09 11:50:00|13855.4|13844.4|13854.4|13842.4|13865.4|13853.4|13852.4|13841.4|213
1654775700000|2022-06-09 11:55:00|13853.4|13843.4|13853.4|13841.4|13860.4|13849.4|13848.4|13837.4|823
1654776000000|2022-06-09 12:00:00|13852.4|13840.4|13852.4|13841.4|13855.4|13844.4|13849.4|13837.4|266
1654776300000|2022-06-09 12:05:00|13851.4|13839.4|13849.4|13838.4|13853.4|13842.4|13847.4|13836.4|175
1654776600000|2022-06-09 12:10:00|13848.4|13837.4|13847.4|13836.4|13853.4|13842.4|13847.4|13835.4|194
1654776900000|2022-06-09 12:15:00|13846.4|13835.4|13844.4|13833.4|13851.4|13840.4|13841.4|13830.4|446
1654777200000|2022-06-09 12:20:00|13843.4|13831.4|13834.4|13823.4|13845.4|13834.4|13833.4|13822.4|563
1654777500000|2022-06-09 12:25:00|13835.4|13824.4|13845.4|13834.4|13846.4|13835.4|13833.4|13822.4|420
1654777800000|2022-06-09 12:30:00|13844.4|13833.4|13843.4|13832.4|13853.4|13842.4|13840.4|13829.4|216
1654778100000|2022-06-09 12:35:00|13842.4|13831.4|13842.4|13831.4|13845.4|13833.4|13835.4|13824.4|220
1654778400000|2022-06-09 12:40:00|13843.4|13832.4|13827.4|13816.4|13845.4|13833.4|13826.4|13815.4|321
1654778700000|2022-06-09 12:45:00|13828.4|13817.4|13829.4|13818.4|13835.4|13823.4|13827.4|13816.4|231
1654779000000|2022-06-09 12:50:00|13828.4|13817.4|13823.4|13811.4|13830.4|13819.4|13821.4|13810.4|268
1654779300000|2022-06-09 12:55:00|13822.4|13812.4|13830.4|13819.4|13833.4|13822.4|13822.4|13811.4|604
1654779600000|2022-06-09 13:00:00|13829.4|13818.4|13823.4|13812.4|13830.4|13819.4|13821.4|13810.4|402
1654779900000|2022-06-09 13:05:00|13821.4|13810.4|13819.4|13808.4|13825.4|13813.4|13818.4|13807.4|303
1654780200000|2022-06-09 13:10:00|13818.4|13807.4|13808.4|13796.4|13824.4|13812.4|13807.4|13796.4|623
1654780500000|2022-06-09 13:15:00|13809.4|13797.4|13808.4|13797.4|13812.4|13801.4|13805.4|13794.4|326
1654780800000|2022-06-09 13:20:00|13809.4|13798.4|13806.4|13794.4|13813.4|13801.4|13805.4|13794.4|314
1654781100000|2022-06-09 13:25:00|13805.4|13795.4|13799.4|13788.4|13808.4|13797.4|13798.4|13787.4|960
1654781400000|2022-06-09 13:30:00|13800.4|13789.4|13818.4|13806.4|13818.4|13806.4|13790.4|13779.4|3185
1654781700000|2022-06-09 13:35:00|13817.4|13807.4|13820.4|13809.4|13828.4|13817.4|13814.4|13803.4|790
1654782000000|2022-06-09 13:40:00|13819.4|13808.4|13814.4|13803.4|13824.4|13813.4|13802.4|13791.4|744
1654782300000|2022-06-09 13:45:00|13813.4|13802.4|13820.4|13808.4|13826.4|13815.4|13806.4|13795.4|577
1654782600000|2022-06-09 13:50:00|13819.4|13809.4|13832.4|13821.4|13842.4|13831.4|13819.4|13808.4|519
1654782900000|2022-06-09 13:55:00|13831.4|13820.4|13853.4|13842.4|13854.4|13843.4|13827.4|13816.4|1773
1654783200000|2022-06-09 14:00:00|13852.4|13841.4|13844.4|13833.4|13853.4|13842.4|13840.4|13829.4|445
1654783500000|2022-06-09 14:05:00|13843.4|13832.4|13826.4|13815.4|13843.4|13832.4|13824.4|13813.4|326
1654783800000|2022-06-09 14:10:00|13827.4|13816.4|13826.4|13815.4|13827.4|13816.4|13817.4|13806.4|298
1654784100000|2022-06-09 14:15:00|13825.4|13814.4|13833.4|13822.4|13839.4|13828.4|13823.4|13812.4|348
1654784400000|2022-06-09 14:20:00|13832.4|13821.4|13827.4|13815.4|13837.4|13826.4|13826.4|13814.4|517
1654784700000|2022-06-09 14:25:00|13828.4|13816.4|13831.4|13819.4|13833.4|13821.4|13824.4|13813.4|1472
1654785000000|2022-06-09 14:30:00|13832.4|13820.4|13822.4|13810.4|13835.4|13824.4|13811.4|13800.4|1867
1654785300000|2022-06-09 14:35:00|13821.4|13809.4|13819.4|13808.4|13825.4|13814.4|13816.4|13805.4|498
1654785600000|2022-06-09 14:40:00|13818.4|13807.4|13803.4|13791.4|13819.4|13808.4|13799.4|13788.4|918
1654785900000|2022-06-09 14:45:00|13804.4|13792.4|13798.4|13787.4|13807.4|13796.4|13796.4|13785.4|457
1654786200000|2022-06-09 14:50:00|13797.4|13786.4|13784.4|13773.4|13797.4|13786.4|13783.4|13771.4|864
1654786500000|2022-06-09 14:55:00|13785.4|13774.4|13785.4|13773.4|13790.4|13778.4|13780.4|13768.4|670
1654786800000|2022-06-09 15:00:00|13784.4|13772.4|13776.4|13765.4|13788.4|13777.4|13775.4|13764.4|673
1654787100000|2022-06-09 15:05:00|13775.4|13764.4|13776.4|13765.4|13777.4|13765.4|13772.4|13761.4|857
1654787400000|2022-06-09 15:10:00|13777.4|13766.4|13783.4|13772.4|13789.4|13778.4|13777.4|13766.4|585
1654787700000|2022-06-09 15:15:00|13784.4|13773.4|13779.4|13768.4|13786.4|13775.4|13772.4|13760.4|624
1654788000000|2022-06-09 15:20:00|13780.4|13767.4|13794.4|13783.4|13795.4|13783.4|13780.4|13767.4|325
1654788300000|2022-06-09 15:25:00|13793.4|13782.4|13781.4|13770.4|13795.4|13784.4|13781.4|13770.4|651
1654788600000|2022-06-09 15:30:00|13780.4|13769.4|13784.4|13773.4|13787.4|13776.4|13777.4|13766.4|653
1654788900000|2022-06-09 15:35:00|13785.4|13775.4|13790.4|13779.4|13791.4|13780.4|13784.4|13772.4|344
1654789200000|2022-06-09 15:40:00|13791.4|13780.4|13786.4|13775.4|13792.4|13781.4|13784.4|13773.4|636
1654789500000|2022-06-09 15:45:00|13785.4|13774.4|13774.4|13763.4|13790.4|13779.4|13774.4|13763.4|397
1654789800000|2022-06-09 15:50:00|13775.4|13764.4|13774.4|13763.4|13775.4|13764.4|13766.4|13755.4|583
1654790100000|2022-06-09 15:55:00|13775.4|13764.4|13777.4|13766.4|13778.4|13767.4|13773.4|13762.4|858
1654790400000|2022-06-09 16:00:00|13776.4|13765.4|13767.4|13755.4|13779.4|13767.4|13766.4|13755.4|459
1654790700000|2022-06-09 16:05:00|13766.4|13756.4|13765.4|13754.4|13768.4|13757.4|13763.4|13752.4|609
1654791000000|2022-06-09 16:10:00|13766.4|13753.4|13760.4|13749.4|13766.4|13754.4|13753.4|13742.4|1050
1654791300000|2022-06-09 16:15:00|13759.4|13748.4|13767.4|13755.4|13767.4|13755.4|13756.4|13745.4|291
1654791600000|2022-06-09 16:20:00|13766.4|13756.4|13766.4|13755.4|13769.4|13757.4|13764.4|13753.4|486
1654791900000|2022-06-09 16:25:00|13765.4|13754.4|13771.4|13759.4|13772.4|13760.4|13765.4|13754.4|645
1654792200000|2022-06-09 16:30:00|13770.4|13760.4|13771.4|13759.4|13773.4|13761.4|13769.4|13758.4|364
1654792500000|2022-06-09 16:35:00|13770.4|13760.4|13770.4|13758.4|13775.4|13764.4|13768.4|13757.4|391
1654792800000|2022-06-09 16:40:00|13769.4|13759.4|13785.4|13773.4|13785.4|13774.4|13769.4|13758.4|359
1654793100000|2022-06-09 16:45:00|13784.4|13774.4|13782.4|13771.4|13785.4|13774.4|13782.4|13771.4|161
1654793400000|2022-06-09 16:50:00|13783.4|13772.4|13779.4|13768.4|13784.4|13773.4|13779.4|13768.4|197
1654793700000|2022-06-09 16:55:00|13780.4|13769.4|13787.4|13776.4|13788.4|13777.4|13777.4|13766.4|212
1654794000000|2022-06-09 17:00:00|13788.4|13777.4|13789.4|13778.4|13791.4|13780.4|13785.4|13774.4|195
1654794300000|2022-06-09 17:05:00|13790.4|13779.4|13792.4|13781.4|13804.4|13792.4|13790.4|13779.4|303
1654794600000|2022-06-09 17:10:00|13794.4|13782.4|13795.4|13784.4|13801.4|13790.4|13791.4|13780.4|131
1654794900000|2022-06-09 17:15:00|13796.4|13785.4|13794.4|13783.4|13797.4|13786.4|13788.4|13777.4|171
1654795200000|2022-06-09 17:20:00|13795.4|13782.4|13789.4|13778.4|13795.4|13784.4|13788.4|13777.4|81
1654795500000|2022-06-09 17:25:00|13788.4|13777.4|13780.4|13769.4|13791.4|13780.4|13779.4|13768.4|399
1654795800000|2022-06-09 17:30:00|13779.4|13768.4|13774.4|13763.4|13779.4|13768.4|13772.4|13761.4|307
1654796100000|2022-06-09 17:35:00|13775.4|13764.4|13771.4|13760.4|13775.4|13764.4|13771.4|13760.4|386
1654796400000|2022-06-09 17:40:00|13770.4|13759.4|13767.4|13756.4|13775.4|13764.4|13766.4|13755.4|422
1654796700000|2022-06-09 17:45:00|13768.4|13757.4|13771.4|13759.4|13771.4|13760.4|13766.4|13755.4|349
1654797000000|2022-06-09 17:50:00|13770.4|13760.4|13770.4|13759.4|13772.4|13761.4|13768.4|13756.4|462
1654797300000|2022-06-09 17:55:00|13769.4|13758.4|13781.4|13769.4|13781.4|13770.4|13769.4|13758.4|105
1654797600000|2022-06-09 18:00:00|13780.4|13770.4|13775.4|13764.4|13781.4|13770.4|13773.4|13762.4|146
1654797900000|2022-06-09 18:05:00|13776.4|13765.4|13774.4|13763.4|13778.4|13767.4|13773.4|13762.4|172
1654798200000|2022-06-09 18:10:00|13775.4|13764.4|13768.4|13757.4|13776.4|13764.4|13767.4|13755.4|674
1654798500000|2022-06-09 18:15:00|13769.4|13758.4|13768.4|13757.4|13770.4|13759.4|13767.4|13756.4|410
1654798800000|2022-06-09 18:20:00|13769.4|13758.4|13762.4|13751.4|13769.4|13758.4|13761.4|13750.4|399
1654799100000|2022-06-09 18:25:00|13761.4|13750.4|13761.4|13750.4|13764.4|13753.4|13759.4|13748.4|343
1654799400000|2022-06-09 18:30:00|13762.4|13749.4|13752.4|13740.4|13762.4|13750.4|13751.4|13740.4|419
1654799700000|2022-06-09 18:35:00|13751.4|13741.4|13748.4|13737.4|13753.4|13741.4|13748.4|13737.4|544
1654800000000|2022-06-09 18:40:00|13749.4|13735.4|13744.4|13734.4|13749.4|13737.4|13744.4|13733.4|931
1654800300000|2022-06-09 18:45:00|13743.9|13733.9|13746.9|13736.9|13747.9|13737.9|13743.9|13733.9|407
1654800600000|2022-06-09 18:50:00|13747.9|13737.9|13746.9|13736.9|13747.9|13737.9|13745.9|13735.9|204
1654800900000|2022-06-09 18:55:00|13745.9|13735.9|13745.9|13735.9|13748.4|13738.4|13743.9|13733.9|491
1654801200000|2022-06-09 19:00:00|13746.9|13736.9|13739.9|13729.9|13746.9|13736.9|13739.9|13729.9|684
1654801500000|2022-06-09 19:05:00|13740.9|13730.9|13737.9|13727.9|13740.9|13730.9|13735.9|13725.9|697
1654801800000|2022-06-09 19:10:00|13738.4|13728.4|13736.9|13726.9|13739.4|13729.4|13733.9|13723.9|435
1654802100000|2022-06-09 19:15:00|13737.9|13727.9|13740.9|13730.9|13743.9|13733.9|13737.9|13727.9|289
1654802400000|2022-06-09 19:20:00|13741.9|13731.9|13739.9|13729.9|13745.4|13735.4|13738.9|13728.9|226
1654802700000|2022-06-09 19:25:00|13738.9|13728.9|13732.9|13722.9|13738.9|13728.9|13731.9|13721.9|284
1654803000000|2022-06-09 19:30:00|13731.9|13721.9|13733.4|13723.4|13734.9|13724.9|13731.9|13721.9|350
1654803300000|2022-06-09 19:35:00|13733.9|13723.9|13732.9|13722.9|13735.9|13725.9|13731.9|13721.9|283
1654803600000|2022-06-09 19:40:00|13732.4|13722.4|13726.9|13716.9|13732.9|13722.9|13725.9|13715.9|374
1654803900000|2022-06-09 19:45:00|13725.9|13715.9|13727.9|13717.9|13728.9|13718.9|13723.9|13713.9|374
1654804200000|2022-06-09 19:50:00|13726.4|13716.4|13726.9|13716.9|13729.4|13719.4|13722.9|13712.9|671
1654804500000|2022-06-09 19:55:00|13726.4|13716.4|13710.4|13700.4|13729.9|13719.9|13710.4|13700.4|427
1654804800000|2022-06-09 20:00:00|13710.9|13700.9|13716.9|13706.9|13718.9|13708.9|13710.9|13700.9|130
1654805100000|2022-06-09 20:05:00|13716.4|13706.4|13712.9|13702.9|13721.9|13711.9|13712.9|13702.9|244
1654805400000|2022-06-09 20:10:00|13713.4|13703.4|13717.4|13707.4|13717.4|13707.4|13713.4|13703.4|33
1654805700000|2022-06-09 20:15:00|13717.9|13707.9|13715.9|13705.9|13719.4|13709.4|13712.9|13702.9|206
1654806000000|2022-06-09 20:20:00|13715.4|13705.4|13716.9|13706.9|13717.9|13707.9|13714.9|13704.9|67
1654806300000|2022-06-09 20:25:00|13717.9|13707.9|13714.9|13704.9|13717.9|13707.9|13714.9|13704.9|41
1654806600000|2022-06-09 20:30:00|13715.4|13705.4|13714.9|13704.9|13715.9|13705.9|13714.9|13704.9|36
1654806900000|2022-06-09 20:35:00|13715.4|13705.4|13711.4|13701.4|13715.4|13705.4|13710.9|13700.9|79
1654807200000|2022-06-09 20:40:00|13710.9|13700.9|13710.9|13700.9|13712.4|13702.4|13710.9|13700.9|51
1654807500000|2022-06-09 20:45:00|13711.9|13701.9|13709.9|13699.9|13712.9|13702.9|13709.9|13699.9|115
1654807800000|2022-06-09 20:50:00|13710.4|13700.4|13716.9|13706.9|13717.9|13707.9|13710.4|13700.4|337
1654808100000|2022-06-09 20:55:00|13717.4|13707.4|13719.9|13709.9|13720.4|13710.4|13714.9|13704.9|70
1654808400000|2022-06-09 21:00:00|13720.9|13710.9|13721.9|13711.9|13722.9|13712.9|13720.4|13710.4|4
1654808700000|2022-06-09 21:05:00|13720.9|13710.9|13721.9|13711.9|13721.9|13711.9|13720.9|13710.9|2
1654809000000|2022-06-09 21:10:00|13721.4|13711.4|13720.4|13710.4|13721.4|13711.4|13720.4|13710.4|1
1654809300000|2022-06-09 21:15:00|13726.2|13702.2|13725.9|13701.9|13729|13705|13724.1|13700.1|0
1654809600000|2022-06-09 21:20:00|13726.4|13702.4|13726.6|13702.6|13726.6|13702.6|13725.5|13701.5|0
1654809900000|2022-06-09 21:25:00|13726.4|13702.4|13725.9|13701.9|13727.1|13703.1|13725.8|13701.8|0
1654810200000|2022-06-09 21:30:00|13726.1|13702.1|13726.9|13702.9|13727|13703|13725.5|13701.5|0
1654810500000|2022-06-09 21:35:00|13727|13703|13727|13703|13727.5|13703.5|13726.4|13702.4|0
1654810800000|2022-06-09 21:40:00|13726.9|13702.9|13726.9|13702.9|13726.9|13702.9|13726.9|13702.9|0
1654811100000|2022-06-09 21:45:00|13726.8|13702.8|13727.1|13703.1|13727.1|13703.1|13726.8|13702.8|0
1654811400000|2022-06-09 21:50:00|13727.7|13703.7|13727.5|13703.5|13727.8|13703.8|13727.1|13703.1|0
1654811700000|2022-06-09 21:55:00|13727.7|13703.7|13731.1|13707.1|13732.3|13708.3|13726.2|13702.2|0
1654812000000|2022-06-09 22:00:00|13732.2|13708.2|13726.2|13702.2|13733.3|13709.3|13720.6|13696.6|0
1654812300000|2022-06-09 22:05:00|13726.6|13702.6|13720.8|13696.8|13726.9|13702.9|13720.8|13696.8|0
1654812600000|2022-06-09 22:10:00|13720.2|13696.2|13716.8|13692.8|13720.8|13696.8|13716.1|13692.1|0
1654812900000|2022-06-09 22:15:00|13716.2|13692.2|13717.1|13693.1|13720.1|13696.1|13714.1|13690.1|0
1654813200000|2022-06-09 22:20:00|13717.4|13693.4|13711.3|13687.3|13718.1|13694.1|13710.2|13686.2|0
1654813500000|2022-06-09 22:25:00|13711.9|13687.9|13712.3|13688.3|13713.9|13689.9|13710.6|13686.6|0
1654813800000|2022-06-09 22:30:00|13712.9|13688.9|13714.3|13690.3|13715|13691|13710.9|13686.9|0
1654814100000|2022-06-09 22:35:00|13714.6|13690.6|13715.6|13691.6|13716.3|13692.3|13714.3|13690.3|0
1654814400000|2022-06-09 22:40:00|13715.9|13691.9|13715|13691|13716.3|13692.3|13715|13691|0
1654814700000|2022-06-09 22:45:00|13715.6|13691.6|13721.5|13697.5|13721.5|13697.5|13715|13691|0
1654815000000|2022-06-09 22:50:00|13721.8|13697.8|13716.8|13692.8|13722.8|13698.8|13716.1|13692.1|0
1654815300000|2022-06-09 22:55:00|13717.4|13693.4|13716.1|13692.1|13717.5|13693.5|13715.5|13691.5|0
1654815600000|2022-06-09 23:00:00|13716.7|13692.7|13716.8|13692.8|13717.5|13693.5|13714.8|13690.8|0
1654815900000|2022-06-09 23:05:00|13716.5|13692.5|13717.3|13693.3|13717.3|13693.3|13715.5|13691.5|0
1654816200000|2022-06-09 23:10:00|13717.5|13693.5|13718.8|13694.8|13718.8|13694.8|13716.8|13692.8|0
1654816500000|2022-06-09 23:15:00|13718.2|13694.2|13722.8|13698.8|13722.8|13698.8|13716.8|13692.8|0
1654816800000|2022-06-09 23:20:00|13723.5|13699.5|13727.5|13703.5|13728.8|13704.8|13723.5|13699.5|0
1654817100000|2022-06-09 23:25:00|13726.9|13702.9|13724.2|13700.2|13728.2|13704.2|13722.1|13698.1|0
1654817400000|2022-06-09 23:30:00|13723.5|13699.5|13725.5|13701.5|13728.2|13704.2|13722.8|13698.8|0
1654817700000|2022-06-09 23:35:00|13723|13699|13726.2|13702.2|13727.5|13703.5|13721.5|13697.5|0
1654818000000|2022-06-09 23:40:00|13726.8|13702.8|13725.5|13701.5|13730.2|13706.2|13724.2|13700.2|0
1654818300000|2022-06-09 23:45:00|13724.9|13700.9|13726.2|13702.2|13726.8|13702.8|13721.5|13697.5|0
1654818600000|2022-06-09 23:50:00|13725.2|13701.2|13723.5|13699.5|13732.8|13708.8|13722.1|13698.1|0
1654818900000|2022-06-09 23:55:00|13722.9|13698.9|13724.2|13700.2|13724.8|13700.8|13722.1|13698.1|0
1654819200000|2022-06-10 00:00:00|13725.4|13701.4|13730.7|13706.7|13731.4|13707.4|13719.4|13695.4|0
1654819500000|2022-06-10 00:05:00|13730.4|13706.4|13719.5|13695.5|13731.4|13707.4|13719.5|13695.5|0
1654819800000|2022-06-10 00:10:00|13718.9|13694.9|13710.8|13686.8|13718.9|13694.9|13706.8|13682.8|0
1654820100000|2022-06-10 00:15:00|13711.4|13687.4|13708.4|13684.4|13713|13689|13705.7|13681.7|0
1654820400000|2022-06-10 00:20:00|13708.1|13684.1|13704.2|13680.2|13712.9|13688.9|13704.2|13680.2|0
1654820700000|2022-06-10 00:25:00|13703.6|13679.6|13706.3|13682.3|13710.1|13686.1|13700.8|13676.8|0
1654821000000|2022-06-10 00:30:00|13705.7|13681.7|13709.3|13685.3|13710.1|13686.1|13701.8|13677.8|0
1654821300000|2022-06-10 00:35:00|13709.2|13685.2|13709.7|13685.7|13710.7|13686.7|13705.2|13681.2|0
1654821600000|2022-06-10 00:40:00|13709.4|13685.4|13710.3|13686.3|13712.7|13688.7|13707.7|13683.7|0
1654821900000|2022-06-10 00:45:00|13710|13686|13708.7|13684.7|13713.6|13689.6|13707.2|13683.2|0
1654822200000|2022-06-10 00:50:00|13708.4|13684.4|13704.2|13680.2|13709.4|13685.4|13703.3|13679.3|0
1654822500000|2022-06-10 00:55:00|13704.5|13680.5|13705.1|13681.1|13706|13682|13700.2|13676.2|0
1654822800000|2022-06-10 01:00:00|13705|13681|13727.9|13717.9|13730.9|13720.9|13704.8|13680.8|2613
1654823100000|2022-06-10 01:05:00|13728.9|13718.9|13728.4|13718.4|13739.9|13729.9|13717.9|13707.9|2375
1654823400000|2022-06-10 01:10:00|13728.9|13718.9|13722.4|13712.4|13733.9|13723.9|13719.9|13709.9|1366
1654823700000|2022-06-10 01:15:00|13721.9|13711.9|13722.4|13712.4|13730.4|13720.4|13708.4|13698.4|2582
1654824000000|2022-06-10 01:20:00|13721.9|13711.9|13716.4|13706.4|13731.9|13721.9|13690.9|13680.9|3337
1654824300000|2022-06-10 01:25:00|13716.9|13706.9|13768.4|13758.4|13790.9|13780.9|13711.9|13701.9|7377
1654824600000|2022-06-10 01:30:00|13774.4|13764.4|13775.4|13765.4|13791.4|13781.4|13735.9|13725.9|24559
1654824900000|2022-06-10 01:35:00|13774.9|13764.9|13764.4|13754.4|13788.9|13778.9|13738.4|13728.4|9334
1654825200000|2022-06-10 01:40:00|13762.9|13752.9|13788.4|13778.4|13795.4|13785.4|13747.9|13737.9|8278
1654825500000|2022-06-10 01:45:00|13787.4|13777.4|13794|13784|13810.4|13800.4|13770.4|13760.4|7231
1654825800000|2022-06-10 01:50:00|13796|13786|13794|13784|13803|13793|13776|13766|4247
1654826100000|2022-06-10 01:55:00|13795|13785|13777|13767|13812|13802|13771|13761|4875
1654826400000|2022-06-10 02:00:00|13779|13769|13817|13807|13820|13810|13768|13758|5187
1654826700000|2022-06-10 02:05:00|13815|13805|13809|13799|13831|13821|13795|13785|5454
1654827000000|2022-06-10 02:10:00|13810|13800|13792|13782|13835|13825|13792|13782|4158
1654827300000|2022-06-10 02:15:00|13793|13783|13809|13799|13829|13819|13792|13782|3886
1654827600000|2022-06-10 02:20:00|13808|13798|13832|13822|13837|13827|13802|13792|4955
1654827900000|2022-06-10 02:25:00|13831|13821|13835|13825|13849|13839|13821|13811|5116
1654828200000|2022-06-10 02:30:00|13834|13824|13853|13843|13859|13849|13824|13814|5053
1654828500000|2022-06-10 02:35:00|13854|13844|13836|13826|13858|13848|13823|13813|3241
1654828800000|2022-06-10 02:40:00|13838|13828|13820|13810|13844|13834|13813|13803|2577
1654829100000|2022-06-10 02:45:00|13822|13812|13856|13846|13862|13852|13821|13811|4566
1654829400000|2022-06-10 02:50:00|13857|13847|13865|13855|13867|13857|13846|13836|3521
1654829700000|2022-06-10 02:55:00|13862|13852|13862|13852|13874|13864|13851|13841|3592
1654830000000|2022-06-10 03:00:00|13863|13853|13878|13868|13890|13880|13859|13849|4128
1654830300000|2022-06-10 03:05:00|13875|13865|13892|13882|13897|13887|13863|13853|2943
1654830600000|2022-06-10 03:10:00|13893|13883|13912|13902|13921|13911|13888|13878|4061
1654830900000|2022-06-10 03:15:00|13913|13903|13905|13895|13915|13905|13895|13885|2255
1654831200000|2022-06-10 03:20:00|13906|13896|13901|13891|13933|13923|13900|13890|4026
1654831500000|2022-06-10 03:25:00|13900|13890|13911|13901|13931|13921|13900|13890|2457
1654831800000|2022-06-10 03:30:00|13909|13899|13895|13885|13920|13910|13893|13883|1037
1654832100000|2022-06-10 03:35:00|13896|13886|13887|13877|13905|13895|13887|13877|793
1654832400000|2022-06-10 03:40:00|13888|13878|13886|13876|13890|13880|13882|13872|699
1654832700000|2022-06-10 03:45:00|13889|13879|13882|13872|13890|13880|13881|13871|382
1654833000000|2022-06-10 03:50:00|13884|13874|13880|13870|13887|13877|13875|13865|513
1654833300000|2022-06-10 03:55:00|13879|13869|13874|13864|13881|13871|13873|13863|412
1654833600000|2022-06-10 04:00:00|13875|13865|13875|13865|13878|13868|13872|13862|302
1654833900000|2022-06-10 04:05:00|13876|13866|13875|13865|13878|13868|13874|13864|175
1654834200000|2022-06-10 04:10:00|13876|13866|13877|13867|13878|13868|13873|13863|203
1654834500000|2022-06-10 04:15:00|13878|13868|13874|13864|13879|13869|13874|13864|293
1654834800000|2022-06-10 04:20:00|13875|13865|13876|13866|13878|13868|13874|13864|136
1654835100000|2022-06-10 04:25:00|13877|13867|13874|13864|13878|13868|13871|13861|296
1654835400000|2022-06-10 04:30:00|13873|13863|13874|13864|13877|13867|13871|13861|512
1654835700000|2022-06-10 04:35:00|13875|13865|13875|13865|13876|13866|13872|13862|238
1654836000000|2022-06-10 04:40:00|13874|13864|13879|13869|13881|13871|13874|13864|486
1654836300000|2022-06-10 04:45:00|13878|13868|13885|13875|13886|13876|13877|13867|511
1654836600000|2022-06-10 04:50:00|13886|13876|13885|13875|13887|13877|13882|13872|284
1654836900000|2022-06-10 04:55:00|13886|13876|13887|13877|13888|13878|13885|13875|291
1654837200000|2022-06-10 05:00:00|13888|13878|13911|13901|13912|13902|13876|13866|5100
1654837500000|2022-06-10 05:05:00|13912|13902|13900|13890|13923|13913|13897|13887|5257
1654837800000|2022-06-10 05:10:00|13902|13892|13906|13896|13913|13903|13896|13886|4409
1654838100000|2022-06-10 05:15:00|13907|13897|13933|13923|13933|13923|13905|13895|5575
1654838400000|2022-06-10 05:20:00|13932|13922|13945|13935|13951|13941|13921|13911|5993
1654838700000|2022-06-10 05:25:00|13944|13934|13968|13958|13970|13960|13936|13926|5021
1654839000000|2022-06-10 05:30:00|13967|13957|13974|13964|13980|13970|13955|13945|6014
1654839300000|2022-06-10 05:35:00|13973|13963|13979|13969|13998|13988|13966|13956|5205
1654839600000|2022-06-10 05:40:00|13980|13970|14030|14020|14034|14024|13980|13970|8609
1654839900000|2022-06-10 05:45:00|14032|14022|14036|14026|14039|14029|14010|14000|8378
1654840200000|2022-06-10 05:50:00|14035|14025|14041|14031|14045|14035|14028|14018|5684
1654840500000|2022-06-10 05:55:00|14040|14030|14072|14062|14079|14069|14030|14020|8803
1654840800000|2022-06-10 06:00:00|14074|14064|14071|14061|14075|14065|14049|14039|9264
1654841100000|2022-06-10 06:05:00|14072|14062|14085|14075|14101|14091|14063|14053|7992
1654841400000|2022-06-10 06:10:00|14084|14074|14106|14096|14107|14097|14072|14062|7869
1654841700000|2022-06-10 06:15:00|14108|14098|14097|14087|14135|14125|14095|14085|9132
1654842000000|2022-06-10 06:20:00|14099|14089|14102|14092|14105|14095|14086|14076|6929
1654842300000|2022-06-10 06:25:00|14101|14091|14104|14094|14111|14101|14085|14075|5797
1654842600000|2022-06-10 06:30:00|14105|14095|14093|14083|14105|14095|14086|14076|6744
1654842900000|2022-06-10 06:35:00|14094|14084|14112|14102|14119|14109|14089|14079|7706
1654843200000|2022-06-10 06:40:00|14111|14101|14121|14111|14125|14115|14104|14094|7493
1654843500000|2022-06-10 06:45:00|14120|14110|14114|14104|14131|14121|14114|14104|8410
1654843800000|2022-06-10 06:50:00|14113|14103|14109|14099|14120|14110|14097|14087|9203
1654844100000|2022-06-10 06:55:00|14108|14098|14086|14076|14108|14098|14076|14066|11486
1654844400000|2022-06-10 07:00:00|14087|14075|14059|14048|14088|14075|14053|14041|9451
1654844700000|2022-06-10 07:05:00|14060|14046|14059|14048|14076|14064|14055|14044|2618
1654845000000|2022-06-10 07:10:00|14060|14049|14060|14049|14072|14061|14058|14047|1612
1654845300000|2022-06-10 07:15:00|14059|14048|14065|14053|14068|14057|14056|14045|1510
1654845600000|2022-06-10 07:20:00|14064|14052|14058|14047|14067|14056|14056|14044|1353
1654845900000|2022-06-10 07:25:00|14059|14048|14054|14043|14062|14050|14054|14043|878
1654846200000|2022-06-10 07:30:00|14055|14042|14065|14054|14067|14055|14052|14041|804
1654846500000|2022-06-10 07:35:00|14066|14055|14071|14060|14079|14068|14065|14053|787
1654846800000|2022-06-10 07:40:00|14069|14059|14058|14047|14070|14059|14058|14046|480
1654847100000|2022-06-10 07:45:00|14056|14046|14056|14044|14068|14057|14052|14041|902
1654847400000|2022-06-10 07:50:00|14055|14041|14053|14041|14056|14045|14050|14039|925
1654847700000|2022-06-10 07:55:00|14054|14042|14049|14037|14061|14050|14045|14034|1194
1654848000000|2022-06-10 08:00:00|14048|14036|14056|14045|14072|14060|14044|14032|2877
1654848300000|2022-06-10 08:05:00|14057|14047|14067|14056|14072|14060|14056|14047|763
1654848600000|2022-06-10 08:10:00|14066|14055|14072|14061|14072|14061|14057|14046|1071
1654848900000|2022-06-10 08:15:00|14073|14060|14083|14072|14085|14073|14071|14060|1106
1654849200000|2022-06-10 08:20:00|14082|14070|14076|14065|14082|14070|14074|14062|1021
1654849500000|2022-06-10 08:25:00|14075|14064|14076|14063|14082|14071|14066|14054|2131
1654849800000|2022-06-10 08:30:00|14082.7|14058.7|14078.2|14054.2|14087.5|14063.5|14077.2|14053.2|5
1654850100000|2022-06-10 08:35:00|14077.9|14053.9|14076.5|14052.5|14077.9|14053.9|14066.2|14042.2|1027
1654850400000|2022-06-10 08:40:00|14075.9|14051.9|14077.3|14053.3|14077.9|14053.9|14070.6|14046.6|0
1654850700000|2022-06-10 08:45:00|14076.6|14052.6|14081.4|14057.4|14084.8|14060.8|14075.7|14051.7|0
1654851000000|2022-06-10 08:50:00|14082.1|14058.1|14061.9|14037.9|14083.3|14059.3|14060|14036|0
1654851300000|2022-06-10 08:55:00|14062.5|14038.5|14063.9|14039.9|14068|14044|14056.9|14032.9|0
1654851600000|2022-06-10 09:00:00|14074|14063|14051|14040|14074|14063|14051|14039|672
1654851900000|2022-06-10 09:05:00|14052|14041|14047|14036|14053|14041|14042|14030|782
1654852200000|2022-06-10 09:10:00|14046|14034|14066|14055|14067|14055|14045|14034|630
1654852500000|2022-06-10 09:15:00|14065|14054|14065|14054|14078|14067|14057|14046|883
1654852800000|2022-06-10 09:20:00|14066|14055|14071|14060|14074|14063|14066|14055|664
1654853100000|2022-06-10 09:25:00|14072|14059|14078|14067|14078|14067|14068|14057|549
1654853400000|2022-06-10 09:30:00|14077|14066|14085|14074|14087|14076|14077|14066|568
1654853700000|2022-06-10 09:35:00|14084|14073|14093|14082|14093|14082|14081|14070|480
1654854000000|2022-06-10 09:40:00|14092|14081|14098|14087|14099|14088|14089|14078|503
1654854300000|2022-06-10 09:45:00|14097|14086|14070|14059|14099|14088|14069|14058|952
1654854600000|2022-06-10 09:50:00|14072|14061|14084|14073|14087|14075|14070|14059|339
1654854900000|2022-06-10 09:55:00|14083|14072|14095|14084|14095|14084|14082|14071|359
1654855200000|2022-06-10 10:00:00|14094|14083|14097|14086|14099|14088|14093|14082|502
1654855500000|2022-06-10 10:05:00|14098|14087|14100|14089|14103|14092|14097|14086|377
1654855800000|2022-06-10 10:10:00|14101|14088|14095|14083|14101|14089|14093|14082|117
1654856100000|2022-06-10 10:15:00|14096|14085|14100|14088|14101|14090|14094|14082|196
1654856400000|2022-06-10 10:20:00|14099|14087|14093|14082|14104|14093|14093|14082|235
1654856700000|2022-06-10 10:25:00|14094|14081|14092|14081|14094|14083|14090|14079|86
1654857000000|2022-06-10 10:30:00|14093|14080|14088|14077|14093|14081|14087|14075|549
1654857300000|2022-06-10 10:35:00|14087|14076|14089|14078|14092|14080|14087|14076|266
1654857600000|2022-06-10 10:40:00|14091|14077|14077|14066|14091|14079|14077|14066|536
1654857900000|2022-06-10 10:45:00|14078|14065|14072|14061|14078|14067|14072|14060|193
1654858200000|2022-06-10 10:50:00|14073|14062|14079|14068|14079|14068|14072|14061|435
1654858500000|2022-06-10 10:55:00|14080|14069|14082|14071|14083|14071|14073|14062|105
1654858800000|2022-06-10 11:00:00|14083|14072|14079|14068|14084|14072|14078|14067|69
1654859100000|2022-06-10 11:05:00|14080|14067|14084|14072|14084|14073|14079|14067|58
1654859400000|2022-06-10 11:10:00|14083|14073|14084|14073|14085|14074|14081|14069|75
1654859700000|2022-06-10 11:15:00|14083|14072|14081|14070|14084|14073|14081|14070|74
1654860000000|2022-06-10 11:20:00|14080|14069|14083|14072|14084|14072|14080|14069|34
1654860300000|2022-06-10 11:25:00|14084|14071|14086|14074|14086|14075|14082|14071|179
1654860600000|2022-06-10 11:30:00|14085|14073|14091|14080|14093|14082|14085|14073|303
1654860900000|2022-06-10 11:35:00|14090|14079|14084|14073|14092|14081|14083|14072|69
1654861200000|2022-06-10 11:40:00|14083|14072|14085|14073|14086|14075|14083|14072|56
1654861500000|2022-06-10 11:45:00|14084|14074|14082|14071|14086|14075|14082|14071|55
1654861800000|2022-06-10 11:50:00|14083|14072|14077|14066|14083|14072|14075|14064|161
1654862100000|2022-06-10 11:55:00|14078|14065|14077|14065|14079|14068|14073|14062|101
1654862400000|2022-06-10 12:00:00|14078|14066|14081|14070|14085|14073|14076|14065|137
1654862700000|2022-06-10 12:05:00|14082|14071|14088|14077|14090|14078|14081|14070|131
1654863000000|2022-06-10 12:10:00|14089|14078|14096|14084|14096|14084|14089|14077|198
1654863300000|2022-06-10 12:15:00|14095|14085|14098|14087|14099|14088|14092|14081|257
1654863600000|2022-06-10 12:20:00|14099|14088|14103|14092|14105|14094|14098|14087|414
1654863900000|2022-06-10 12:25:00|14104|14093|14100|14089|14109|14098|14098|14086|294
1654864200000|2022-06-10 12:30:00|14094|14088|14028|14016|14094|14088|14025|14014|2488
1654864500000|2022-06-10 12:35:00|14029|14017|14063|14052|14065|14054|14025|14014|1485
1654864800000|2022-06-10 12:40:00|14062|14051|14060|14049|14080|14069|14058|14047|1161
1654865100000|2022-06-10 12:45:00|14058|14048|14045|14033|14073|14062|14043|14032|1119
1654865400000|2022-06-10 12:50:00|14046|14034|14049|14038|14053|14041|14039|14027|814
1654865700000|2022-06-10 12:55:00|14048|14037|14027|14016|14048|14037|14027|14015|696
1654866000000|2022-06-10 13:00:00|14028|14017|14039|14027|14047|14036|14028|14016|1067
1654866300000|2022-06-10 13:05:00|14038|14026|14039|14027|14043|14031|14032|14021|469
1654866600000|2022-06-10 13:10:00|14038|14028|14038|14027|14045|14034|14035|14024|265
1654866900000|2022-06-10 13:15:00|14039|14028|14026|14015|14040|14029|14024|14013|679
1654867200000|2022-06-10 13:20:00|14027|14016|14025|14014|14031|14019|14021|14010|897
1654867500000|2022-06-10 13:25:00|14024|14013|14016|14005|14028|14016|14005|13994|782
1654867800000|2022-06-10 13:30:00|14017|14004|13992|13981|14032|14021|13982|13971|2551
1654868100000|2022-06-10 13:35:00|13993|13982|13992|13981|14001|13989|13984|13972|945
1654868400000|2022-06-10 13:40:00|13991|13980|14018|14007|14018|14007|13982|13971|769
1654868700000|2022-06-10 13:45:00|14019|14006|14015|14004|14034|14023|14005|13994|1178
1654869000000|2022-06-10 13:50:00|14014|14003|14009|13998|14019|14007|13997|13986|651
1654869300000|2022-06-10 13:55:00|14008|13996|14014|14003|14015|14004|13991|13980|1053
1654869600000|2022-06-10 14:00:00|14013|14001|13991|13980|14013|14001|13987|13976|1281
1654869900000|2022-06-10 14:05:00|13992|13981|13982|13971|13999|13988|13980|13969|1009
1654870200000|2022-06-10 14:10:00|13983|13970|13988|13977|13990|13979|13978|13967|696
1654870500000|2022-06-10 14:15:00|13989|13978|13986|13975|13996|13985|13983|13972|1043
1654870800000|2022-06-10 14:20:00|13988|13976|13978|13967|13990|13979|13976|13965|1160
1654871100000|2022-06-10 14:25:00|13979|13966|13968|13956|13982|13971|13967|13956|861
1654871400000|2022-06-10 14:30:00|13969|13957|13983|13972|13984|13973|13965|13954|829
1654871700000|2022-06-10 14:35:00|13984|13973|13983|13972|13986|13975|13978|13967|633
1654872000000|2022-06-10 14:40:00|13984|13971|13976|13964|13984|13973|13970|13959|459
1654872300000|2022-06-10 14:45:00|13975|13965|13977|13966|13978|13967|13971|13960|316
1654872600000|2022-06-10 14:50:00|13976|13965|13987|13976|13990|13978|13976|13965|452
1654872900000|2022-06-10 14:55:00|13988|13977|13975|13964|13989|13978|13975|13964|430
1654873200000|2022-06-10 15:00:00|13973|13963|13986|13975|13992|13981|13973|13961|424
1654873500000|2022-06-10 15:05:00|13985|13974|13987|13976|13990|13979|13982|13971|273
1654873800000|2022-06-10 15:10:00|13986|13975|13991|13980|13993|13982|13984|13972|287
1654874100000|2022-06-10 15:15:00|13990|13979|13985|13974|13993|13982|13982|13971|387
1654874400000|2022-06-10 15:20:00|13986|13975|13980|13969|13990|13979|13980|13969|344
1654874700000|2022-06-10 15:25:00|13979|13968|13977|13966|13982|13971|13973|13962|324
1654875000000|2022-06-10 15:30:00|13978|13967|13974|13963|13981|13970|13970|13959|299
1654875300000|2022-06-10 15:35:00|13975|13964|13965|13954|13977|13966|13965|13954|1139
1654875600000|2022-06-10 15:40:00|13966|13953|13968|13957|13971|13960|13965|13953|268
1654875900000|2022-06-10 15:45:00|13967|13956|13961|13950|13971|13960|13960|13949|337
1654876200000|2022-06-10 15:50:00|13960|13949|13962|13950|13964|13953|13958|13947|488
1654876500000|2022-06-10 15:55:00|13961|13949|13966|13954|13969|13958|13960|13949|299
1654876800000|2022-06-10 16:00:00|13967|13955|13971|13960|13972|13961|13965|13954|169
1654877100000|2022-06-10 16:05:00|13972|13959|13982|13970|13982|13970|13972|13959|232
1654877400000|2022-06-10 16:10:00|13981|13969|13973|13962|13982|13970|13970|13959|131
1654877700000|2022-06-10 16:15:00|13972|13961|13974|13962|13976|13965|13969|13958|207
1654878000000|2022-06-10 16:20:00|13973|13963|13975|13964|13982|13970|13973|13963|437
1654878300000|2022-06-10 16:25:00|13974|13963|13973|13962|13976|13965|13967|13956|196
1654878600000|2022-06-10 16:30:00|13974|13963|13975|13964|13982|13971|13973|13962|292
1654878900000|2022-06-10 16:35:00|13974|13963|13978|13967|13981|13970|13973|13962|127
1654879200000|2022-06-10 16:40:00|13979|13968|13979|13968|13985|13974|13978|13967|329
1654879500000|2022-06-10 16:45:00|13980|13969|13972|13961|13981|13969|13970|13959|148
1654879800000|2022-06-10 16:50:00|13971|13960|13968|13956|13972|13961|13966|13955|225
1654880100000|2022-06-10 16:55:00|13967|13955|13970|13959|13971|13959|13964|13953|170
1654880400000|2022-06-10 17:00:00|13969|13958|13970|13958|13973|13962|13966|13955|172
1654880700000|2022-06-10 17:05:00|13969|13957|13972|13960|13973|13962|13967|13956|155
1654881000000|2022-06-10 17:10:00|13973|13961|13965|13954|13973|13962|13964|13953|100
1654881300000|2022-06-10 17:15:00|13964|13953|13971|13960|13974|13962|13964|13953|153
1654881600000|2022-06-10 17:20:00|13972|13959|13972|13961|13972|13961|13968|13957|144
1654881900000|2022-06-10 17:25:00|13971|13960|13981|13970|13983|13972|13971|13960|206
1654882200000|2022-06-10 17:30:00|13980|13969|13978|13966|13980|13969|13973|13962|208
1654882500000|2022-06-10 17:35:00|13979|13967|13981|13970|13983|13972|13978|13967|179
1654882800000|2022-06-10 17:40:00|13982|13969|13980|13969|13984|13973|13979|13968|123
1654883100000|2022-06-10 17:45:00|13981|13968|13987|13976|13989|13978|13978|13967|524
1654883400000|2022-06-10 17:50:00|13988|13975|13983|13972|13989|13978|13978|13967|252
1654883700000|2022-06-10 17:55:00|13982|13971|13978|13966|13983|13972|13975|13964|185
1654884000000|2022-06-10 18:00:00|13979|13967|13973|13962|13979|13968|13972|13961|152
1654884300000|2022-06-10 18:05:00|13972|13961|13975|13964|13979|13968|13972|13961|88
1654884600000|2022-06-10 18:10:00|13976|13965|13976|13965|13978|13967|13974|13963|73
1654884900000|2022-06-10 18:15:00|13977|13964|13983|13972|13984|13973|13975|13964|162
1654885200000|2022-06-10 18:20:00|13984|13973|13984|13973|13987|13976|13983|13972|241
1654885500000|2022-06-10 18:25:00|13985|13974|13980|13969|13986|13974|13979|13967|315
1654885800000|2022-06-10 18:30:00|13981|13970|13985|13974|13987|13976|13981|13969|378
1654886100000|2022-06-10 18:35:00|13984|13973|13979|13968|13985|13973|13979|13968|157
1654886400000|2022-06-10 18:40:00|13980|13969|13980.5|13970.5|13982|13971|13978|13967|101
1654886700000|2022-06-10 18:45:00|13981.5|13971.5|13988.5|13978.5|13988.5|13978.5|13980.5|13970.5|171
1654887000000|2022-06-10 18:50:00|13988|13978|13986.5|13976.5|13988.5|13978.5|13982.5|13972.5|79
1654887300000|2022-06-10 18:55:00|13987|13977|13987.5|13977.5|13988.5|13978.5|13983|13973|122
1654887600000|2022-06-10 19:00:00|13986.5|13976.5|13979|13969|13992|13982|13976.5|13966.5|399
1654887900000|2022-06-10 19:05:00|13979.5|13969.5|13974.5|13964.5|13979.5|13969.5|13973.5|13963.5|265
1654888200000|2022-06-10 19:10:00|13975|13965|13982.5|13972.5|13983|13973|13974.5|13964.5|124
1654888500000|2022-06-10 19:15:00|13983|13973|13990.5|13980.5|13992|13982|13981.5|13971.5|178
1654888800000|2022-06-10 19:20:00|13991|13981|13990|13980|13991.5|13981.5|13983.5|13973.5|278
1654889100000|2022-06-10 19:25:00|13989.5|13979.5|13993.5|13983.5|14003.5|13993.5|13989.5|13979.5|499
1654889400000|2022-06-10 19:30:00|13994|13984|13986|13976|13994|13984|13983|13973|297
1654889700000|2022-06-10 19:35:00|13985.5|13975.5|13987.5|13977.5|13992|13982|13985|13975|186
1654890000000|2022-06-10 19:40:00|13988|13978|13984.5|13974.5|13991.5|13981.5|13982.5|13972.5|87
1654890300000|2022-06-10 19:45:00|13985|13975|13973.5|13963.5|13986|13976|13972.5|13962.5|289
1654890600000|2022-06-10 19:50:00|13974|13964|13975|13965|13981|13971|13972.5|13962.5|510
1654890900000|2022-06-10 19:55:00|13975.5|13965.5|13970|13960|13976|13966|13968.5|13958.5|613
1654891200000|2022-06-10 20:00:00|13970.5|13960.5|13974.5|13964.5|13974.5|13964.5|13969.5|13959.5|159
1654891500000|2022-06-10 20:05:00|13973.5|13963.5|13976|13966|13976.5|13966.5|13973.5|13963.5|87
1654891800000|2022-06-10 20:10:00|13976.5|13966.5|13977|13967|13977.5|13967.5|13976|13966|21
1654892100000|2022-06-10 20:15:00|13978|13968|13975|13965|13978|13968|13975|13965|27
1654892400000|2022-06-10 20:20:00|13974.5|13964.5|13979|13969|13979.5|13969.5|13973|13963|60
1654892700000|2022-06-10 20:25:00|13980|13970|13979|13969|13981|13971|13979|13969|18
1654893000000|2022-06-10 20:30:00|13979.5|13969.5|13980|13970|13980.5|13970.5|13979|13969|17
1654893300000|2022-06-10 20:35:00|13980.5|13970.5|13979|13969|13982.5|13972.5|13979|13969|16
1654893600000|2022-06-10 20:40:00|13979.5|13969.5|13979|13969|13980.5|13970.5|13978|13968|16
1654893900000|2022-06-10 20:45:00|13979.5|13969.5|13974|13964|13981.5|13971.5|13973.5|13963.5|131
1654894200000|2022-06-10 20:50:00|13975|13965|13975|13965|13977.5|13967.5|13975|13965|129
1654894500000|2022-06-10 20:55:00|13974.5|13964.5|13970|13960|13976.5|13966.5|13965|13955|221
1655071200000|2022-06-12 22:00:00|13871.4|13847.4|13889.3|13865.3|13889.3|13865.3|13864.5|13840.5|0
1655071500000|2022-06-12 22:05:00|13889|13865|13879.2|13855.2|13898.3|13874.3|13879.2|13855.2|0
1655071800000|2022-06-12 22:10:00|13879.5|13855.5|13871.7|13847.7|13887.3|13863.3|13867|13843|0
1655072100000|2022-06-12 22:15:00|13872.1|13848.1|13872.8|13848.8|13884.7|13860.7|13871|13847|0
1655072400000|2022-06-12 22:20:00|13872.5|13848.5|13864.5|13840.5|13876.6|13852.6|13863.1|13839.1|0
1655072700000|2022-06-12 22:25:00|13864.1|13840.1|13880.6|13856.6|13882.7|13858.7|13864.1|13840.1|0
1655073000000|2022-06-12 22:30:00|13881.6|13857.6|13885.5|13861.5|13890.4|13866.4|13881.3|13857.3|0
1655073300000|2022-06-12 22:35:00|13885.2|13861.2|13863.3|13839.3|13887.6|13863.6|13861.5|13837.5|0
1655073600000|2022-06-12 22:40:00|13863.9|13839.9|13860|13836|13866.1|13842.1|13859.9|13835.9|0
1655073900000|2022-06-12 22:45:00|13860.3|13836.3|13869.8|13845.8|13872|13848|13860|13836|0
1655074200000|2022-06-12 22:50:00|13868.9|13844.9|13867.6|13843.6|13870|13846|13861.4|13837.4|0
1655074500000|2022-06-12 22:55:00|13867.9|13843.9|13875.3|13851.3|13875.6|13851.6|13867.6|13843.6|0
1655074800000|2022-06-12 23:00:00|13874.9|13850.9|13871.2|13847.2|13878.1|13854.1|13871.1|13847.1|0
1655075100000|2022-06-12 23:05:00|13871.5|13847.5|13875.1|13851.1|13879.2|13855.2|13871.2|13847.2|0
1655075400000|2022-06-12 23:10:00|13874.5|13850.5|13877.1|13853.1|13880.6|13856.6|13874.4|13850.4|0
1655075700000|2022-06-12 23:15:00|13877.8|13853.8|13876.1|13852.1|13883.1|13859.1|13876.1|13852.1|0
1655076000000|2022-06-12 23:20:00|13876.4|13852.4|13872.6|13848.6|13878.6|13854.6|13872.6|13848.6|0
1655076300000|2022-06-12 23:25:00|13872.9|13848.9|13878.4|13854.4|13881.2|13857.2|13871.2|13847.2|0
1655076600000|2022-06-12 23:30:00|13878.8|13854.8|13875.6|13851.6|13879.9|13855.9|13871.4|13847.4|0
1655076900000|2022-06-12 23:35:00|13875.9|13851.9|13878.4|13854.4|13879.9|13855.9|13872.8|13848.8|0
1655077200000|2022-06-12 23:40:00|13878.8|13854.8|13876.3|13852.3|13879.1|13855.1|13873.2|13849.2|0
1655077500000|2022-06-12 23:45:00|13876|13852|13868.7|13844.7|13877|13853|13868|13844|0
1655077800000|2022-06-12 23:50:00|13868.4|13844.4|13866.6|13842.6|13869.4|13845.4|13865.9|13841.9|0
1655078100000|2022-06-12 23:55:00|13866.9|13842.9|13875.7|13851.7|13875.7|13851.7|13864.9|13840.9|0
1655078400000|2022-06-13 00:00:00|13876.3|13852.3|13869.5|13845.5|13879.2|13855.2|13867.4|13843.4|0
1655078700000|2022-06-13 00:05:00|13870.1|13846.1|13868.2|13844.2|13871.7|13847.7|13866.2|13842.2|0
1655079000000|2022-06-13 00:10:00|13867.8|13843.8|13864.6|13840.6|13868.8|13844.8|13863.4|13839.4|0
1655079300000|2022-06-13 00:15:00|13864.9|13840.9|13856|13832|13866.4|13842.4|13856|13832|0
1655079600000|2022-06-13 00:20:00|13856.3|13832.3|13850.4|13826.4|13858.7|13834.7|13850.1|13826.1|0
1655079900000|2022-06-13 00:25:00|13849.7|13825.7|13855|13831|13858.1|13834.1|13846|13822|0
1655080200000|2022-06-13 00:30:00|13854.7|13830.7|13858.1|13834.1|13858.4|13834.4|13850.5|13826.5|0
1655080500000|2022-06-13 00:35:00|13858.8|13834.8|13853|13829|13859.4|13835.4|13850.1|13826.1|0
1655080800000|2022-06-13 00:40:00|13853.4|13829.4|13845.9|13821.9|13853.7|13829.7|13844.6|13820.6|0
1655081100000|2022-06-13 00:45:00|13845.2|13821.2|13873|13849|13874.9|13850.9|13842.7|13818.7|0
1655081400000|2022-06-13 00:50:00|13873.6|13849.6|13896.9|13872.9|13897.7|13873.7|13871.7|13847.7|0
1655081700000|2022-06-13 00:55:00|13897.2|13873.2|13876|13852|13897.7|13873.7|13874.8|13850.8|0
1655082000000|2022-06-13 01:00:00|13875.5|13865.5|13871|13861|13886.5|13876.5|13846.5|13836.5|5576
1655082300000|2022-06-13 01:05:00|13871.5|13861.5|13888.5|13878.5|13897|13887|13871|13861|2104
1655082600000|2022-06-13 01:10:00|13889|13879|13881|13871|13889.5|13879.5|13880|13870|1934
1655082900000|2022-06-13 01:15:00|13881.5|13871.5|13879.5|13869.5|13899.5|13889.5|13872.5|13862.5|4480
1655083200000|2022-06-13 01:20:00|13881|13871|13883|13873|13885.5|13875.5|13857|13847|5351
1655083500000|2022-06-13 01:25:00|13883.5|13873.5|13899|13889|13916.5|13906.5|13870.5|13860.5|6915
1655083800000|2022-06-13 01:30:00|13902|13892|13943.5|13933.5|13957.5|13947.5|13902|13892|26783
1655084100000|2022-06-13 01:35:00|13944|13934|13868.5|13858.5|13944|13934|13860|13850|14538
1655084400000|2022-06-13 01:40:00|13869|13859|13899|13889|13906.5|13896.5|13846.5|13836.5|11264
1655084700000|2022-06-13 01:45:00|13899.5|13889.5|13898.5|13888.5|13913.5|13903.5|13881.5|13871.5|12420
1655085000000|2022-06-13 01:50:00|13897.5|13887.5|13886.5|13876.5|13898.5|13888.5|13863.5|13853.5|9361
1655085300000|2022-06-13 01:55:00|13885.5|13875.5|13889.5|13879.5|13895.5|13885.5|13854.5|13844.5|5675
1655085600000|2022-06-13 02:00:00|13890.5|13880.5|13872.5|13862.5|13909.5|13899.5|13866.5|13856.5|7213
1655085900000|2022-06-13 02:05:00|13874.5|13864.5|13849.5|13839.5|13875.5|13865.5|13840.5|13830.5|7004
1655086200000|2022-06-13 02:10:00|13848.5|13838.5|13790.5|13780.5|13850.5|13840.5|13785.5|13775.5|9171
1655086500000|2022-06-13 02:15:00|13789.5|13779.5|13791.5|13781.5|13795.5|13785.5|13775.5|13765.5|7932
1655086800000|2022-06-13 02:20:00|13790.5|13780.5|13775.5|13765.5|13790.5|13780.5|13750.5|13740.5|7969
1655087100000|2022-06-13 02:25:00|13773.5|13763.5|13785.5|13775.5|13797.5|13787.5|13762.5|13752.5|5659
1655087400000|2022-06-13 02:30:00|13783.5|13773.5|13792.5|13782.5|13792.5|13782.5|13764.5|13754.5|5978
1655087700000|2022-06-13 02:35:00|13791.5|13781.5|13805.5|13795.5|13807.5|13797.5|13775.5|13765.5|3372
1655088000000|2022-06-13 02:40:00|13804.5|13794.5|13791.5|13781.5|13830.5|13820.5|13791.5|13781.5|4164
1655088300000|2022-06-13 02:45:00|13792.5|13782.5|13792.5|13782.5|13794.5|13784.5|13767.5|13757.5|3935
1655088600000|2022-06-13 02:50:00|13791.5|13781.5|13783.5|13773.5|13808.5|13798.5|13782.5|13772.5|4118
1655088900000|2022-06-13 02:55:00|13784.5|13774.5|13832.5|13822.5|13836.5|13826.5|13783.5|13773.5|3315
1655089200000|2022-06-13 03:00:00|13831.5|13821.5|13814.5|13804.5|13840.5|13830.5|13809.5|13799.5|2777
1655089500000|2022-06-13 03:05:00|13815.5|13805.5|13791.5|13781.5|13818.5|13808.5|13789.5|13779.5|2967
1655089800000|2022-06-13 03:10:00|13793.5|13783.5|13795.5|13785.5|13797.5|13787.5|13781.5|13771.5|2675
1655090100000|2022-06-13 03:15:00|13796.5|13786.5|13759.5|13749.5|13796.5|13786.5|13757.5|13747.5|3733
1655090400000|2022-06-13 03:20:00|13758.5|13748.5|13755.5|13745.5|13767.5|13757.5|13751.5|13741.5|2534
1655090700000|2022-06-13 03:25:00|13752.5|13742.5|13757.5|13747.5|13763.5|13753.5|13739.5|13729.5|2990
1655091000000|2022-06-13 03:30:00|13756.5|13746.5|13755.5|13745.5|13763.5|13753.5|13752.5|13742.5|752
1655091300000|2022-06-13 03:35:00|13756.5|13746.5|13754.5|13744.5|13756.5|13746.5|13749.5|13739.5|521
1655091600000|2022-06-13 03:40:00|13755.5|13745.5|13751.5|13741.5|13756.5|13746.5|13749.5|13739.5|438
1655091900000|2022-06-13 03:45:00|13750.5|13740.5|13753.5|13743.5|13753.5|13743.5|13748.5|13738.5|390
1655092200000|2022-06-13 03:50:00|13754.5|13744.5|13757.5|13747.5|13761.5|13751.5|13754.5|13744.5|404
1655092500000|2022-06-13 03:55:00|13758.5|13748.5|13753.5|13743.5|13759.5|13749.5|13751.5|13741.5|227
1655092800000|2022-06-13 04:00:00|13754.5|13744.5|13757.5|13747.5|13760.5|13750.5|13751.5|13741.5|200
1655093100000|2022-06-13 04:05:00|13759.5|13749.5|13764.5|13754.5|13765.5|13755.5|13758.5|13748.5|285
1655093400000|2022-06-13 04:10:00|13765.5|13755.5|13763.5|13753.5|13766.5|13756.5|13762.5|13752.5|168
1655093700000|2022-06-13 04:15:00|13764.5|13754.5|13765.5|13755.5|13766.5|13756.5|13763.5|13753.5|277
1655094000000|2022-06-13 04:20:00|13764.5|13754.5|13764.5|13754.5|13766.5|13756.5|13764.5|13754.5|127
1655094300000|2022-06-13 04:25:00|13763.5|13753.5|13766.5|13756.5|13767.5|13757.5|13761.5|13751.5|275
1655094600000|2022-06-13 04:30:00|13767.5|13757.5|13759.5|13749.5|13767.5|13757.5|13759.5|13749.5|211
1655094900000|2022-06-13 04:35:00|13760.5|13750.5|13762.5|13752.5|13762.5|13752.5|13758.5|13748.5|193
1655095200000|2022-06-13 04:40:00|13761.5|13751.5|13756.5|13746.5|13761.5|13751.5|13754.5|13744.5|331
1655095500000|2022-06-13 04:45:00|13757.5|13747.5|13757.5|13747.5|13760.5|13750.5|13755.5|13745.5|351
1655095800000|2022-06-13 04:50:00|13755.5|13745.5|13755.5|13745.5|13755.5|13745.5|13749.5|13739.5|507
1655096100000|2022-06-13 04:55:00|13756.5|13746.5|13755.5|13745.5|13756.5|13746.5|13751.5|13741.5|389
1655096400000|2022-06-13 05:00:00|13753.5|13743.5|13762.5|13752.5|13771.5|13761.5|13736.5|13726.5|4609
1655096700000|2022-06-13 05:05:00|13763.5|13753.5|13741.5|13731.5|13767.5|13757.5|13740.5|13730.5|3225
1655097000000|2022-06-13 05:10:00|13742.5|13732.5|13749.5|13739.5|13751.5|13741.5|13724.5|13714.5|2379
1655097300000|2022-06-13 05:15:00|13750.5|13740.5|13735.5|13725.5|13754.5|13744.5|13727.5|13717.5|3943
1655097600000|2022-06-13 05:20:00|13733.5|13723.5|13748.5|13738.5|13758.5|13748.5|13731.5|13721.5|2604
1655097900000|2022-06-13 05:25:00|13749.5|13739.5|13748.5|13738.5|13766.5|13756.5|13734.5|13724.5|4407
1655098200000|2022-06-13 05:30:00|13747.5|13737.5|13739.5|13729.5|13756.5|13746.5|13734.5|13724.5|4291
1655098500000|2022-06-13 05:35:00|13737.5|13727.5|13725.5|13715.5|13741.5|13731.5|13718.5|13708.5|3379
1655098800000|2022-06-13 05:40:00|13724.5|13714.5|13715.5|13705.5|13738.5|13728.5|13714.5|13704.5|3041
1655099100000|2022-06-13 05:45:00|13716.5|13706.5|13714.5|13704.5|13734.5|13724.5|13713.5|13703.5|3050
1655099400000|2022-06-13 05:50:00|13713.5|13703.5|13723.5|13713.5|13734.5|13724.5|13706.5|13696.5|3745
1655099700000|2022-06-13 05:55:00|13722.5|13712.5|13709.5|13699.5|13734.5|13724.5|13706.5|13696.5|3138
1655100000000|2022-06-13 06:00:00|13707.5|13697.5|13698.5|13688.5|13732.5|13722.5|13695.5|13685.5|5524
1655100300000|2022-06-13 06:05:00|13699.5|13689.5|13681.5|13671.5|13707.5|13697.5|13680.5|13670.5|5436
1655100600000|2022-06-13 06:10:00|13682.5|13672.5|13683.5|13673.5|13694.5|13684.5|13668.5|13658.5|3492
1655100900000|2022-06-13 06:15:00|13682.5|13672.5|13693.5|13683.5|13703.5|13693.5|13679.5|13669.5|4058
1655101200000|2022-06-13 06:20:00|13694.5|13684.5|13694.5|13684.5|13707.5|13697.5|13690.5|13680.5|3494
1655101500000|2022-06-13 06:25:00|13695.5|13685.5|13702.5|13692.5|13714.5|13704.5|13694.5|13684.5|3644
1655101800000|2022-06-13 06:30:00|13703.5|13693.5|13723.5|13713.5|13726.5|13716.5|13692.5|13682.5|5041
1655102100000|2022-06-13 06:35:00|13724.5|13714.5|13741.5|13731.5|13745.5|13735.5|13719.5|13709.5|3987
1655102400000|2022-06-13 06:40:00|13742.5|13732.5|13748.5|13738.5|13752.5|13742.5|13738.5|13728.5|6029
1655102700000|2022-06-13 06:45:00|13750.5|13740.5|13775.5|13765.5|13776.5|13766.5|13750.5|13740.5|6510
1655103000000|2022-06-13 06:50:00|13774.5|13764.5|13749.5|13739.5|13775.5|13765.5|13748.5|13738.5|7810
1655103300000|2022-06-13 06:55:00|13751.5|13741.5|13748.5|13738.5|13754.5|13744.5|13741.5|13731.5|7009
1655103600000|2022-06-13 07:00:00|13749.5|13737.5|13753.5|13742.5|13757.5|13746.5|13738.5|13727.5|3046
1655103900000|2022-06-13 07:05:00|13754.5|13741.5|13756.5|13744.5|13762.5|13751.5|13752.5|13740.5|1914
1655104200000|2022-06-13 07:10:00|13754.5|13742.5|13758.5|13747.5|13762.5|13751.5|13750.5|13739.5|1437
1655104500000|2022-06-13 07:15:00|13757.5|13746.5|13750.5|13739.5|13759.5|13747.5|13750.5|13739.5|720
1655104800000|2022-06-13 07:20:00|13749.5|13738.5|13757.5|13746.5|13761.5|13750.5|13748.5|13737.5|645
1655105100000|2022-06-13 07:25:00|13756.5|13745.5|13751.5|13740.5|13757.5|13746.5|13747.5|13736.5|611
1655105400000|2022-06-13 07:30:00|13750.5|13739.5|13734.5|13723.5|13750.5|13739.5|13734.5|13723.5|1291
1655105700000|2022-06-13 07:35:00|13735.5|13724.5|13733.5|13722.5|13748.5|13737.5|13733.5|13721.5|1003
1655106000000|2022-06-13 07:40:00|13734.5|13723.5|13737.5|13726.5|13747.5|13735.5|13734.5|13723.5|1904
1655106300000|2022-06-13 07:45:00|13738.5|13727.5|13745.5|13734.5|13750.5|13739.5|13735.5|13723.5|1025
1655106600000|2022-06-13 07:50:00|13747.5|13735.5|13753.5|13741.5|13754.5|13743.5|13747.5|13735.5|1087
1655106900000|2022-06-13 07:55:00|13752.5|13740.5|13749.5|13738.5|13757.5|13746.5|13742.5|13731.5|1147
1655107200000|2022-06-13 08:00:00|13750.5|13737.5|13735.5|13724.5|13754.5|13742.5|13735.5|13724.5|1305
1655107500000|2022-06-13 08:05:00|13736.5|13725.5|13737.5|13725.5|13741.5|13730.5|13731.5|13719.5|1548
1655107800000|2022-06-13 08:10:00|13736.5|13724.5|13738.5|13726.5|13748.5|13737.5|13734.5|13722.5|792
1655108100000|2022-06-13 08:15:00|13737.5|13725.5|13725.5|13713.5|13753.5|13741.5|13722.5|13711.5|3581
1655108400000|2022-06-13 08:20:00|13724.5|13712.5|13722.5|13710.5|13730.5|13719.5|13720.5|13709.5|2410
1655108700000|2022-06-13 08:25:00|13721.5|13711.5|13732.5|13721.5|13734.5|13722.5|13718.5|13707.5|2409
1655109000000|2022-06-13 08:30:00|13733|13709|13759|13735|13759.3|13735.3|13730|13706|0
1655109300000|2022-06-13 08:35:00|13758.6|13734.6|13748.5|13724.5|13759|13735|13739.2|13715.2|2562
1655109600000|2022-06-13 08:40:00|13748.2|13724.2|13755.2|13731.2|13765.5|13741.5|13741.3|13717.3|0
1655109900000|2022-06-13 08:45:00|13753.5|13729.5|13741.4|13717.4|13755.2|13731.2|13737.6|13713.6|0
1655110200000|2022-06-13 08:50:00|13741.8|13717.8|13741.4|13717.4|13747.9|13723.9|13729|13705|0
1655110500000|2022-06-13 08:55:00|13741.7|13717.7|13729.5|13705.5|13745.2|13721.2|13728.9|13704.9|0
1655110800000|2022-06-13 09:00:00|13728.5|13704.5|13718.5|13707.5|13728.5|13707.5|13701.5|13689.5|779
1655111100000|2022-06-13 09:05:00|13719.5|13708.5|13718.5|13707.5|13720.5|13708.5|13711.5|13700.5|484
1655111400000|2022-06-13 09:10:00|13719.5|13708.5|13706.5|13695.5|13719.5|13708.5|13706.5|13694.5|406
1655111700000|2022-06-13 09:15:00|13705.5|13694.5|13716.5|13705.5|13717.5|13705.5|13705.5|13694.5|617
1655112000000|2022-06-13 09:20:00|13715.5|13704.5|13709.5|13698.5|13720.5|13708.5|13708.5|13697.5|231
1655112300000|2022-06-13 09:25:00|13710.5|13699.5|13704.5|13693.5|13712.5|13701.5|13704.5|13693.5|488
1655112600000|2022-06-13 09:30:00|13705.5|13694.5|13711.5|13700.5|13711.5|13700.5|13704.5|13693.5|500
1655112900000|2022-06-13 09:35:00|13712.5|13701.5|13707.5|13696.5|13716.5|13705.5|13701.5|13690.5|540
1655113200000|2022-06-13 09:40:00|13708.5|13697.5|13706.5|13694.5|13710.5|13699.5|13701.5|13690.5|554
1655113500000|2022-06-13 09:45:00|13708.5|13695.5|13712.5|13701.5|13713.5|13702.5|13706.5|13695.5|388
1655113800000|2022-06-13 09:50:00|13713.5|13702.5|13719.5|13708.5|13719.5|13708.5|13710.5|13699.5|273
1655114100000|2022-06-13 09:55:00|13718.5|13707.5|13718.5|13706.5|13723.5|13712.5|13713.5|13702.5|199
1655114400000|2022-06-13 10:00:00|13717.5|13707.5|13717.5|13705.5|13719.5|13708.5|13712.5|13701.5|202
1655114700000|2022-06-13 10:05:00|13716.5|13704.5|13725.5|13714.5|13725.5|13714.5|13715.5|13704.5|210
1655115000000|2022-06-13 10:10:00|13726.5|13715.5|13729.5|13718.5|13730.5|13719.5|13724.5|13712.5|194
1655115300000|2022-06-13 10:15:00|13727.5|13716.5|13720.5|13708.5|13727.5|13716.5|13718.5|13707.5|83
1655115600000|2022-06-13 10:20:00|13719.5|13709.5|13720.5|13709.5|13723.5|13712.5|13715.5|13704.5|132
1655115900000|2022-06-13 10:25:00|13719.5|13708.5|13720.5|13709.5|13722.5|13711.5|13718.5|13706.5|133
1655116200000|2022-06-13 10:30:00|13721.5|13710.5|13730.5|13718.5|13730.5|13718.5|13716.5|13705.5|141
1655116500000|2022-06-13 10:35:00|13729.5|13717.5|13727.5|13716.5|13730.5|13719.5|13724.5|13713.5|153
1655116800000|2022-06-13 10:40:00|13726.5|13715.5|13726.5|13715.5|13732.5|13721.5|13723.5|13712.5|146
1655117100000|2022-06-13 10:45:00|13727.5|13716.5|13722.5|13711.5|13728.5|13716.5|13721.5|13710.5|98
1655117400000|2022-06-13 10:50:00|13723.5|13710.5|13726.5|13714.5|13726.5|13715.5|13720.5|13709.5|82
1655117700000|2022-06-13 10:55:00|13727.5|13715.5|13724.5|13713.5|13728.5|13717.5|13723.5|13712.5|69
1655118000000|2022-06-13 11:00:00|13725.5|13714.5|13738.5|13726.5|13738.5|13727.5|13725.5|13714.5|229
1655118300000|2022-06-13 11:05:00|13737.5|13727.5|13732.5|13721.5|13739.5|13728.5|13730.5|13719.5|154
1655118600000|2022-06-13 11:10:00|13731.5|13719.5|13729.5|13718.5|13733.5|13722.5|13725.5|13714.5|97
1655118900000|2022-06-13 11:15:00|13730.5|13717.5|13718.5|13707.5|13732.5|13721.5|13717.5|13706.5|189
1655119200000|2022-06-13 11:20:00|13717.5|13706.5|13712.5|13701.5|13718.5|13707.5|13711.5|13700.5|106
1655119500000|2022-06-13 11:25:00|13713.5|13702.5|13720.5|13709.5|13724.5|13712.5|13712.5|13701.5|119
1655119800000|2022-06-13 11:30:00|13721.5|13707.5|13714.5|13702.5|13724.5|13713.5|13713.5|13702.5|102
1655120100000|2022-06-13 11:35:00|13715.5|13703.5|13724.5|13713.5|13726.5|13714.5|13714.5|13703.5|246
1655120400000|2022-06-13 11:40:00|13725.5|13712.5|13716.5|13705.5|13725.5|13712.5|13716.5|13705.5|59
1655120700000|2022-06-13 11:45:00|13717.5|13706.5|13715.5|13704.5|13718.5|13707.5|13715.5|13704.5|130
1655121000000|2022-06-13 11:50:00|13714.5|13703.5|13711.5|13700.5|13718.5|13707.5|13711.5|13700.5|132
1655121300000|2022-06-13 11:55:00|13712.5|13701.5|13701.5|13689.5|13712.5|13701.5|13700.5|13689.5|362
1655121600000|2022-06-13 12:00:00|13700.5|13690.5|13703.5|13692.5|13707.5|13696.5|13697.5|13686.5|828
1655121900000|2022-06-13 12:05:00|13704.5|13693.5|13701.5|13690.5|13704.5|13693.5|13700.5|13689.5|359
1655122200000|2022-06-13 12:10:00|13702.5|13691.5|13709.5|13698.5|13712.5|13701.5|13698.5|13687.5|821
1655122500000|2022-06-13 12:15:00|13710.5|13699.5|13710.5|13699.5|13713.5|13702.5|13706.5|13695.5|202
1655122800000|2022-06-13 12:20:00|13711.5|13700.5|13719.5|13708.5|13720.5|13709.5|13711.5|13700.5|398
1655123100000|2022-06-13 12:25:00|13720.5|13709.5|13722.5|13711.5|13726.5|13715.5|13720.5|13708.5|231
1655123400000|2022-06-13 12:30:00|13721.5|13710.5|13726.5|13715.5|13732.5|13720.5|13721.5|13710.5|331
1655123700000|2022-06-13 12:35:00|13727.5|13716.5|13729.5|13718.5|13729.5|13718.5|13722.5|13711.5|225
1655124000000|2022-06-13 12:40:00|13730.5|13717.5|13727.5|13716.5|13730.5|13719.5|13722.5|13711.5|407
1655124300000|2022-06-13 12:45:00|13726.5|13714.5|13720.5|13709.5|13732.5|13721.5|13719.5|13708.5|459
1655124600000|2022-06-13 12:50:00|13721.5|13710.5|13720.5|13709.5|13728.5|13717.5|13719.5|13708.5|243
1655124900000|2022-06-13 12:55:00|13721.5|13710.5|13724.5|13713.5|13725.5|13714.5|13720.5|13709.5|252
1655125200000|2022-06-13 13:00:00|13723.5|13712.5|13723.5|13711.5|13726.5|13715.5|13719.5|13708.5|602
1655125500000|2022-06-13 13:05:00|13722.5|13712.5|13727.5|13716.5|13730.5|13719.5|13721.5|13710.5|303
1655125800000|2022-06-13 13:10:00|13728.5|13717.5|13733.5|13722.5|13734.5|13723.5|13727.5|13716.5|308
1655126100000|2022-06-13 13:15:00|13732.5|13721.5|13725.5|13714.5|13736.5|13725.5|13725.5|13714.5|333
1655126400000|2022-06-13 13:20:00|13726.5|13715.5|13722.5|13711.5|13727.5|13716.5|13720.5|13709.5|256
1655126700000|2022-06-13 13:25:00|13721.5|13710.5|13709.5|13697.5|13725.5|13714.5|13709.5|13697.5|234
1655127000000|2022-06-13 13:30:00|13708.5|13699.5|13744.5|13733.5|13753.5|13742.5|13708.5|13699.5|1350
1655127300000|2022-06-13 13:35:00|13743.5|13732.5|13711.5|13699.5|13747.5|13736.5|13711.5|13699.5|793
1655127600000|2022-06-13 13:40:00|13710.5|13698.5|13709.5|13697.5|13717.5|13706.5|13701.5|13690.5|625
1655127900000|2022-06-13 13:45:00|13710.5|13698.5|13697.5|13686.5|13729.5|13718.5|13692.5|13681.5|646
1655128200000|2022-06-13 13:50:00|13699.5|13685.5|13698.5|13687.5|13707.5|13696.5|13692.5|13681.5|533
1655128500000|2022-06-13 13:55:00|13699.5|13688.5|13691.5|13679.5|13703.5|13691.5|13687.5|13676.5|506
1655128800000|2022-06-13 14:00:00|13692.5|13680.5|13699.5|13688.5|13707.5|13696.5|13690.5|13679.5|462
1655129100000|2022-06-13 14:05:00|13700.5|13689.5|13701.5|13690.5|13712.5|13701.5|13697.5|13686.5|389
1655129400000|2022-06-13 14:10:00|13699.5|13688.5|13685.5|13674.5|13706.5|13695.5|13685.5|13674.5|203
1655129700000|2022-06-13 14:15:00|13686.5|13675.5|13677.5|13665.5|13689.5|13678.5|13672.5|13661.5|499
1655130000000|2022-06-13 14:20:00|13676.5|13664.5|13656.5|13645.5|13677.5|13665.5|13656.5|13645.5|946
1655130300000|2022-06-13 14:25:00|13657.5|13646.5|13667.5|13656.5|13668.5|13657.5|13650.5|13639.5|817
1655130600000|2022-06-13 14:30:00|13666.5|13655.5|13671.5|13660.5|13674.5|13663.5|13663.5|13652.5|610
1655130900000|2022-06-13 14:35:00|13670.5|13659.5|13664.5|13653.5|13676.5|13665.5|13663.5|13652.5|331
1655131200000|2022-06-13 14:40:00|13663.5|13652.5|13653.5|13642.5|13669.5|13657.5|13651.5|13640.5|464
1655131500000|2022-06-13 14:45:00|13654.5|13643.5|13638.5|13627.5|13656.5|13645.5|13638.5|13627.5|846
1655131800000|2022-06-13 14:50:00|13637.5|13626.5|13633.5|13622.5|13637.5|13626.5|13629.5|13618.5|1270
1655132100000|2022-06-13 14:55:00|13632.5|13621.5|13642.5|13630.5|13650.5|13638.5|13632.5|13621.5|447
1655132400000|2022-06-13 15:00:00|13641.5|13629.5|13633.5|13622.5|13645.5|13634.5|13629.5|13618.5|484
1655132700000|2022-06-13 15:05:00|13634.5|13621.5|13643.5|13632.5|13645.5|13634.5|13630.5|13619.5|612
1655133000000|2022-06-13 15:10:00|13642.5|13631.5|13644.5|13633.5|13648.5|13637.5|13632.5|13621.5|516
1655133300000|2022-06-13 15:15:00|13645.5|13634.5|13654.5|13643.5|13658.5|13646.5|13645.5|13634.5|953
1655133600000|2022-06-13 15:20:00|13653.5|13642.5|13668.5|13657.5|13668.5|13657.5|13649.5|13638.5|505
1655133900000|2022-06-13 15:25:00|13669.5|13658.5|13655.5|13644.5|13669.5|13658.5|13654.5|13643.5|773
1655134200000|2022-06-13 15:30:00|13654.5|13643.5|13645.5|13634.5|13662.5|13651.5|13638.5|13627.5|628
1655134500000|2022-06-13 15:35:00|13644.5|13633.5|13665.5|13654.5|13665.5|13654.5|13644.5|13633.5|462
1655134800000|2022-06-13 15:40:00|13666.5|13653.5|13664.5|13653.5|13673.5|13662.5|13660.5|13649.5|482
1655135100000|2022-06-13 15:45:00|13663.5|13652.5|13666.5|13655.5|13667.5|13655.5|13657.5|13645.5|234
1655135400000|2022-06-13 15:50:00|13665.5|13654.5|13656.5|13645.5|13671.5|13660.5|13654.5|13643.5|692
1655135700000|2022-06-13 15:55:00|13657.5|13644.5|13666.5|13655.5|13667.5|13656.5|13656.5|13644.5|335
1655136000000|2022-06-13 16:00:00|13665.5|13654.5|13665.5|13654.5|13678.5|13667.5|13663.5|13652.5|562
1655136300000|2022-06-13 16:05:00|13664.5|13653.5|13663.5|13652.5|13673.5|13661.5|13657.5|13646.5|491
1655136600000|2022-06-13 16:10:00|13662.5|13651.5|13670.5|13658.5|13677.5|13666.5|13661.5|13649.5|497
1655136900000|2022-06-13 16:15:00|13671.5|13659.5|13670.5|13659.5|13674.5|13663.5|13663.5|13652.5|751
1655137200000|2022-06-13 16:20:00|13671.5|13660.5|13669.5|13658.5|13676.5|13665.5|13665.5|13654.5|653
1655137500000|2022-06-13 16:25:00|13668.5|13657.5|13677.5|13665.5|13680.5|13669.5|13668.5|13657.5|269
1655137800000|2022-06-13 16:30:00|13676.5|13664.5|13691.5|13680.5|13695.5|13684.5|13674.5|13663.5|287
1655138100000|2022-06-13 16:35:00|13690.5|13679.5|13695.5|13683.5|13701.5|13690.5|13690.5|13679.5|355
1655138400000|2022-06-13 16:40:00|13694.5|13682.5|13674.5|13662.5|13695.5|13684.5|13673.5|13662.5|403
1655138700000|2022-06-13 16:45:00|13675.5|13663.5|13673.5|13662.5|13682.5|13671.5|13671.5|13660.5|182
1655139000000|2022-06-13 16:50:00|13674.5|13661.5|13667.5|13656.5|13678.5|13667.5|13666.5|13655.5|150
1655139300000|2022-06-13 16:55:00|13668.5|13657.5|13666.5|13655.5|13672.5|13660.5|13664.5|13653.5|159
1655139600000|2022-06-13 17:00:00|13667.5|13656.5|13660.5|13648.5|13667.5|13656.5|13657.5|13646.5|151
1655139900000|2022-06-13 17:05:00|13659.5|13647.5|13664.5|13653.5|13664.5|13653.5|13658.5|13646.5|116
1655140200000|2022-06-13 17:10:00|13665.5|13654.5|13664.5|13653.5|13665.5|13654.5|13658.5|13647.5|81
1655140500000|2022-06-13 17:15:00|13663.5|13652.5|13666.5|13654.5|13667.5|13656.5|13661.5|13650.5|97
1655140800000|2022-06-13 17:20:00|13664.5|13655.5|13667.5|13656.5|13671.5|13659.5|13664.5|13652.5|79
1655141100000|2022-06-13 17:25:00|13668.5|13655.5|13663.5|13652.5|13670.5|13659.5|13658.5|13647.5|139
1655141400000|2022-06-13 17:30:00|13662.5|13651.5|13657.5|13645.5|13666.5|13655.5|13655.5|13644.5|226
1655141700000|2022-06-13 17:35:00|13656.5|13644.5|13667.5|13656.5|13667.5|13656.5|13655.5|13644.5|304
1655142000000|2022-06-13 17:40:00|13668.5|13657.5|13677.5|13666.5|13680.5|13669.5|13667.5|13656.5|231
1655142300000|2022-06-13 17:45:00|13678.5|13667.5|13682.5|13671.5|13683.5|13672.5|13675.5|13664.5|72
1655142600000|2022-06-13 17:50:00|13681.5|13670.5|13674.5|13663.5|13683.5|13672.5|13671.5|13660.5|145
1655142900000|2022-06-13 17:55:00|13676.5|13664.5|13680.5|13669.5|13683.5|13672.5|13674.5|13663.5|101
1655143200000|2022-06-13 18:00:00|13679.5|13668.5|13672.5|13661.5|13681.5|13670.5|13672.5|13661.5|105
1655143500000|2022-06-13 18:05:00|13671.5|13660.5|13670.5|13659.5|13673.5|13662.5|13666.5|13655.5|178
1655143800000|2022-06-13 18:10:00|13669.5|13658.5|13663.5|13651.5|13671.5|13660.5|13660.5|13649.5|161
1655144100000|2022-06-13 18:15:00|13662.5|13650.5|13669.5|13657.5|13671.5|13660.5|13661.5|13650.5|138
1655144400000|2022-06-13 18:20:00|13668.5|13658.5|13669.5|13658.5|13674.5|13663.5|13667.5|13656.5|131
1655144700000|2022-06-13 18:25:00|13668.5|13657.5|13672.5|13661.5|13676.5|13665.5|13668.5|13657.5|357
1655145000000|2022-06-13 18:30:00|13671.5|13660.5|13670.5|13659.5|13674.5|13663.5|13657.5|13646.5|240
1655145300000|2022-06-13 18:35:00|13671.5|13658.5|13681.5|13670.5|13684.5|13673.5|13669.5|13658.5|310
1655145600000|2022-06-13 18:40:00|13680.5|13669.5|13682|13672|13685.5|13674.5|13678.5|13666.5|139
1655145900000|2022-06-13 18:45:00|13681.5|13671.5|13680.5|13670.5|13686|13676|13678|13668|133
1655146200000|2022-06-13 18:50:00|13680|13670|13677.5|13667.5|13681|13671|13674|13664|168
1655146500000|2022-06-13 18:55:00|13676.5|13666.5|13666.5|13656.5|13677|13667|13666|13656|273
1655146800000|2022-06-13 19:00:00|13667|13657|13676.5|13666.5|13680|13670|13663|13653|494
1655147100000|2022-06-13 19:05:00|13676|13666|13671.5|13661.5|13681|13671|13670|13660|247
1655147400000|2022-06-13 19:10:00|13672|13662|13666.5|13656.5|13673.5|13663.5|13666|13656|178
1655147700000|2022-06-13 19:15:00|13666|13656|13666|13656|13699|13689|13657|13647|1890
1655148000000|2022-06-13 19:20:00|13666.5|13656.5|13653.5|13643.5|13674|13664|13653|13643|325
1655148300000|2022-06-13 19:25:00|13653|13643|13645|13635|13656|13646|13644|13634|255
1655148600000|2022-06-13 19:30:00|13645.5|13635.5|13641|13631|13647|13637|13637|13627|332
1655148900000|2022-06-13 19:35:00|13640.5|13630.5|13638|13628|13650|13640|13637|13627|239
1655149200000|2022-06-13 19:40:00|13639|13629|13639|13629|13644|13634|13637|13627|153
1655149500000|2022-06-13 19:45:00|13640|13630|13643|13633|13652|13642|13639|13629|310
1655149800000|2022-06-13 19:50:00|13644.5|13634.5|13649|13639|13651|13641|13636|13626|533
1655150100000|2022-06-13 19:55:00|13650|13640|13642.5|13632.5|13656|13646|13642.5|13632.5|479
1655150400000|2022-06-13 20:00:00|13642|13632|13638.5|13628.5|13642.5|13632.5|13634|13624|452
1655150700000|2022-06-13 20:05:00|13639|13629|13641|13631|13642|13632|13636|13626|78
1655151000000|2022-06-13 20:10:00|13640.5|13630.5|13639.5|13629.5|13646|13636|13639.5|13629.5|129
1655151300000|2022-06-13 20:15:00|13640|13630|13642|13632|13642|13632|13639.5|13629.5|61
1655151600000|2022-06-13 20:20:00|13641|13631|13642.5|13632.5|13645|13635|13641|13631|54
1655151900000|2022-06-13 20:25:00|13643|13633|13645.5|13635.5|13646|13636|13643|13633|27
1655152200000|2022-06-13 20:30:00|13646|13636|13647.5|13637.5|13648|13638|13646|13636|25
1655152500000|2022-06-13 20:35:00|13647|13637|13650|13640|13650|13640|13647|13637|21
1655152800000|2022-06-13 20:40:00|13650.5|13640.5|13656|13646|13656|13646|13650|13640|221
1655153100000|2022-06-13 20:45:00|13655.5|13645.5|13657|13647|13658|13648|13655|13645|134
1655153400000|2022-06-13 20:50:00|13657.5|13647.5|13656.5|13646.5|13658|13648|13656.5|13646.5|44
1655153700000|2022-06-13 20:55:00|13657.5|13647.5|13655.5|13645.5|13658|13648|13655|13645|39
1655154000000|2022-06-13 21:00:00|13655|13645|13655|13645|13655.5|13645.5|13654|13644|5
1655154300000|2022-06-13 21:05:00|13654|13644|13655.5|13645.5|13655.5|13645.5|13653.5|13643.5|7
1655154600000|2022-06-13 21:10:00|13655|13645|13653|13643|13655|13645|13652|13642|6
1655154900000|2022-06-13 21:15:00|13661.8|13637.8|13663.5|13639.5|13664.2|13640.2|13661.8|13637.8|0
1655155200000|2022-06-13 21:20:00|13663.8|13639.8|13667.1|13643.1|13667.1|13643.1|13662.8|13638.8|0
1655155500000|2022-06-13 21:25:00|13667.4|13643.4|13666.8|13642.8|13668.5|13644.5|13666.2|13642.2|0
1655155800000|2022-06-13 21:30:00|13667|13643|13667.4|13643.4|13669.3|13645.3|13666.9|13642.9|0
1655156100000|2022-06-13 21:35:00|13667.9|13643.9|13668.9|13644.9|13669.7|13645.7|13667.8|13643.8|0
1655156400000|2022-06-13 21:40:00|13668.7|13644.7|13666.9|13642.9|13668.7|13644.7|13666.5|13642.5|0
1655156700000|2022-06-13 21:45:00|13667.4|13643.4|13665.7|13641.7|13667.5|13643.5|13665.4|13641.4|0
1655157000000|2022-06-13 21:50:00|13666.2|13642.2|13666.9|13642.9|13668.3|13644.3|13665.4|13641.4|0
1655157300000|2022-06-13 21:55:00|13666.6|13642.6|13667.9|13643.9|13669.2|13645.2|13665.7|13641.7|0
1655157600000|2022-06-13 22:00:00|13668.9|13644.9|13678.2|13654.2|13686.4|13662.4|13668.9|13644.9|0
1655157900000|2022-06-13 22:05:00|13678.9|13654.9|13689.6|13665.6|13689.6|13665.6|13678.6|13654.6|0
1655158200000|2022-06-13 22:10:00|13689|13665|13690.5|13666.5|13691.9|13667.9|13687.1|13663.1|0
1655158500000|2022-06-13 22:15:00|13689.9|13665.9|13695.5|13671.5|13696.2|13672.2|13689.8|13665.8|0
1655158800000|2022-06-13 22:20:00|13695.8|13671.8|13694.4|13670.4|13696.9|13672.9|13689.1|13665.1|0
1655159100000|2022-06-13 22:25:00|13694.7|13670.7|13695.5|13671.5|13695.9|13671.9|13691.9|13667.9|0
1655159400000|2022-06-13 22:30:00|13695.2|13671.2|13691.4|13667.4|13696.6|13672.6|13690|13666|0
1655159700000|2022-06-13 22:35:00|13691.1|13667.1|13690.7|13666.7|13691.1|13667.1|13688.6|13664.6|0
1655160000000|2022-06-13 22:40:00|13690.3|13666.3|13687.5|13663.5|13691.4|13667.4|13685.7|13661.7|0
1655160300000|2022-06-13 22:45:00|13687.2|13663.2|13686.4|13662.4|13687.2|13663.2|13683.6|13659.6|0
1655160600000|2022-06-13 22:50:00|13685.8|13661.8|13685.9|13661.9|13686.2|13662.2|13682.4|13658.4|0
1655160900000|2022-06-13 22:55:00|13686.2|13662.2|13684.2|13660.2|13689.1|13665.1|13684.1|13660.1|0
1655161200000|2022-06-13 23:00:00|13684.8|13660.8|13680.6|13656.6|13687|13663|13680.6|13656.6|0
1655161500000|2022-06-13 23:05:00|13681.3|13657.3|13680.7|13656.7|13684.9|13660.9|13680|13656|0
1655161800000|2022-06-13 23:10:00|13680.1|13656.1|13675.9|13651.9|13681.4|13657.4|13674.2|13650.2|0
1655162100000|2022-06-13 23:15:00|13675.6|13651.6|13671|13647|13675.6|13651.6|13667.1|13643.1|0
1655162400000|2022-06-13 23:20:00|13670.6|13646.6|13676.3|13652.3|13677|13653|13670.2|13646.2|0
1655162700000|2022-06-13 23:25:00|13677|13653|13676.7|13652.7|13678.1|13654.1|13672|13648|0
1655163000000|2022-06-13 23:30:00|13677|13653|13668.8|13644.8|13678.5|13654.5|13668.5|13644.5|0
1655163300000|2022-06-13 23:35:00|13669.2|13645.2|13667.5|13643.5|13672.1|13648.1|13667.1|13643.1|0
1655163600000|2022-06-13 23:40:00|13667.8|13643.8|13663.6|13639.6|13667.8|13643.8|13662.9|13638.9|0
1655163900000|2022-06-13 23:45:00|13664.2|13640.2|13670|13646|13671.4|13647.4|13662.9|13638.9|0
1655164200000|2022-06-13 23:50:00|13670.3|13646.3|13673.2|13649.2|13674.2|13650.2|13669.3|13645.3|0
1655164500000|2022-06-13 23:55:00|13672.8|13648.8|13683.6|13659.6|13683.6|13659.6|13672.8|13648.8|0
1655164800000|2022-06-14 00:00:00|13683|13659|13678|13654|13690.1|13666.1|13675.1|13651.1|0
1655165100000|2022-06-14 00:05:00|13678.6|13654.6|13697|13673|13697.7|13673.7|13674.6|13650.6|0
1655165400000|2022-06-14 00:10:00|13697.7|13673.7|13699.3|13675.3|13706.2|13682.2|13695|13671|0
1655165700000|2022-06-14 00:15:00|13700|13676|13679.6|13655.6|13705.5|13681.5|13674.4|13650.4|0
1655166000000|2022-06-14 00:20:00|13679.7|13655.7|13693.1|13669.1|13696.1|13672.1|13676|13652|0
1655166300000|2022-06-14 00:25:00|13692.8|13668.8|13697.1|13673.1|13701.3|13677.3|13689.9|13665.9|0
1655166600000|2022-06-14 00:30:00|13697.4|13673.4|13710.8|13686.8|13711.5|13687.5|13691.8|13667.8|0
1655166900000|2022-06-14 00:35:00|13711.1|13687.1|13715.8|13691.8|13719.1|13695.1|13708|13684|0
1655167200000|2022-06-14 00:40:00|13716.1|13692.1|13712.4|13688.4|13720|13696|13708.4|13684.4|0
1655167500000|2022-06-14 00:45:00|13712|13688|13692.3|13668.3|13713|13689|13691.7|13667.7|0
1655167800000|2022-06-14 00:50:00|13692.7|13668.7|13686.9|13662.9|13698.2|13674.2|13686.4|13662.4|0
1655168100000|2022-06-14 00:55:00|13687.6|13663.6|13673.2|13649.2|13689.2|13665.2|13667.7|13643.7|0
1655168400000|2022-06-14 01:00:00|13673.9|13649.9|13684.7|13674.7|13693.2|13683.2|13646.7|13636.7|3123
1655168700000|2022-06-14 01:05:00|13685.2|13675.2|13674.7|13664.7|13692.7|13682.7|13674.7|13664.7|1468
1655169000000|2022-06-14 01:10:00|13675.2|13665.2|13666.2|13656.2|13682.7|13672.7|13665.7|13655.7|1117
1655169300000|2022-06-14 01:15:00|13667.7|13657.7|13664.7|13654.7|13673.7|13663.7|13657.2|13647.2|1844
1655169600000|2022-06-14 01:20:00|13665.2|13655.2|13653.2|13643.2|13683.7|13673.7|13649.2|13639.2|2122
1655169900000|2022-06-14 01:25:00|13652.7|13642.7|13650.7|13640.7|13657.7|13647.7|13632.2|13622.2|2962
1655170200000|2022-06-14 01:30:00|13660.7|13650.7|13757.7|13747.7|13768.2|13758.2|13652.7|13642.7|20108
1655170500000|2022-06-14 01:35:00|13758.2|13748.2|13763.2|13753.2|13794.2|13784.2|13745.2|13735.2|8222
1655170800000|2022-06-14 01:40:00|13762.2|13752.2|13698.7|13688.7|13766.2|13756.2|13691.7|13681.7|6963
1655171100000|2022-06-14 01:45:00|13699.2|13689.2|13715.2|13705.2|13727.2|13717.2|13691.2|13681.2|7701
1655171400000|2022-06-14 01:50:00|13716.2|13706.2|13692.2|13682.2|13719.2|13709.2|13683.2|13673.2|7332
1655171700000|2022-06-14 01:55:00|13691.2|13681.2|13650.2|13640.2|13691.2|13681.2|13650.2|13640.2|6510
1655172000000|2022-06-14 02:00:00|13651.2|13641.2|13665.2|13655.2|13689.2|13679.2|13648.2|13638.2|4150
1655172300000|2022-06-14 02:05:00|13663.2|13653.2|13713.2|13703.2|13719.2|13709.2|13663.2|13653.2|4615
1655172600000|2022-06-14 02:10:00|13712.2|13702.2|13727.2|13717.2|13729.2|13719.2|13705.2|13695.2|6255
1655172900000|2022-06-14 02:15:00|13726.2|13716.2|13712.2|13702.2|13738.2|13728.2|13709.2|13699.2|3994
1655173200000|2022-06-14 02:20:00|13709.2|13699.2|13725.2|13715.2|13725.2|13715.2|13697.2|13687.2|2628
1655173500000|2022-06-14 02:25:00|13726.2|13716.2|13708.2|13698.2|13731.2|13721.2|13701.2|13691.2|4162
1655173800000|2022-06-14 02:30:00|13707.2|13697.2|13724.2|13714.2|13743.2|13733.2|13699.2|13689.2|2916
1655174100000|2022-06-14 02:35:00|13726.2|13716.2|13713.2|13703.2|13743.2|13733.2|13712.2|13702.2|3324
1655174400000|2022-06-14 02:40:00|13714.2|13704.2|13680.2|13670.2|13716.2|13706.2|13679.2|13669.2|2634
1655174700000|2022-06-14 02:45:00|13681.2|13671.2|13677.2|13667.2|13701.2|13691.2|13674.2|13664.2|3169
1655175000000|2022-06-14 02:50:00|13679.2|13669.2|13674.2|13664.2|13699.2|13689.2|13666.2|13656.2|2293
1655175300000|2022-06-14 02:55:00|13673.2|13663.2|13680.2|13670.2|13702.2|13692.2|13671.2|13661.2|2293
1655175600000|2022-06-14 03:00:00|13678.2|13668.2|13703.2|13693.2|13705.2|13695.2|13671.2|13661.2|3510
1655175900000|2022-06-14 03:05:00|13702.2|13692.2|13658.2|13648.2|13702.2|13692.2|13652.2|13642.2|2622
1655176200000|2022-06-14 03:10:00|13659.2|13649.2|13635.2|13625.2|13664.2|13654.2|13627.2|13617.2|4760
1655176500000|2022-06-14 03:15:00|13633.2|13623.2|13617.2|13607.2|13637.2|13627.2|13607.2|13597.2|4193
1655176800000|2022-06-14 03:20:00|13616.2|13606.2|13628.2|13618.2|13644.2|13634.2|13616.2|13606.2|2812
1655177100000|2022-06-14 03:25:00|13630.2|13620.2|13628.2|13618.2|13645.2|13635.2|13620.2|13610.2|1550
1655177400000|2022-06-14 03:30:00|13629.2|13619.2|13639.2|13629.2|13641.2|13631.2|13629.2|13619.2|868
1655177700000|2022-06-14 03:35:00|13637.2|13627.2|13642.2|13632.2|13651.2|13641.2|13636.2|13626.2|884
1655178000000|2022-06-14 03:40:00|13641.2|13631.2|13640.2|13630.2|13643.2|13633.2|13638.2|13628.2|340
1655178300000|2022-06-14 03:45:00|13639.2|13629.2|13646.2|13636.2|13650.2|13640.2|13639.2|13629.2|507
1655178600000|2022-06-14 03:50:00|13645.2|13635.2|13643.2|13633.2|13646.2|13636.2|13641.2|13631.2|212
1655178900000|2022-06-14 03:55:00|13644.2|13634.2|13644.2|13634.2|13647.2|13637.2|13640.2|13630.2|172
1655179200000|2022-06-14 04:00:00|13642.2|13632.2|13666.2|13656.2|13668.2|13658.2|13642.2|13632.2|790
1655179500000|2022-06-14 04:05:00|13665.2|13655.2|13665.2|13655.2|13670.2|13660.2|13662.2|13652.2|395
1655179800000|2022-06-14 04:10:00|13664.2|13654.2|13666.2|13656.2|13670.2|13660.2|13662.2|13652.2|279
1655180100000|2022-06-14 04:15:00|13667.2|13657.2|13665.2|13655.2|13669.2|13659.2|13664.2|13654.2|312
1655180400000|2022-06-14 04:20:00|13664.2|13654.2|13660.2|13650.2|13666.2|13656.2|13658.2|13648.2|179
1655180700000|2022-06-14 04:25:00|13661.2|13651.2|13662.2|13652.2|13663.2|13653.2|13658.2|13648.2|192
1655181000000|2022-06-14 04:30:00|13660.2|13650.2|13660.2|13650.2|13661.2|13651.2|13658.2|13648.2|216
1655181300000|2022-06-14 04:35:00|13659.2|13649.2|13657.2|13647.2|13659.2|13649.2|13655.2|13645.2|160
1655181600000|2022-06-14 04:40:00|13656.2|13646.2|13656.2|13646.2|13657.2|13647.2|13655.2|13645.2|210
1655181900000|2022-06-14 04:45:00|13655.2|13645.2|13651.2|13641.2|13655.2|13645.2|13651.2|13641.2|203
1655182200000|2022-06-14 04:50:00|13650.2|13640.2|13653.2|13643.2|13655.2|13645.2|13649.2|13639.2|280
1655182500000|2022-06-14 04:55:00|13651.2|13641.2|13652.2|13642.2|13654.2|13644.2|13649.2|13639.2|639
1655182800000|2022-06-14 05:00:00|13653.2|13643.2|13677.2|13667.2|13691.2|13681.2|13635.2|13625.2|7493
1655183100000|2022-06-14 05:05:00|13680.2|13670.2|13676.2|13666.2|13694.2|13684.2|13674.2|13664.2|2874
1655183400000|2022-06-14 05:10:00|13677.2|13667.2|13704.2|13694.2|13710.2|13700.2|13672.2|13662.2|2742
1655183700000|2022-06-14 05:15:00|13705.2|13695.2|13686.2|13676.2|13705.2|13695.2|13675.2|13665.2|2812
1655184000000|2022-06-14 05:20:00|13685.2|13675.2|13663.2|13653.2|13685.2|13675.2|13662.2|13652.2|2223
1655184300000|2022-06-14 05:25:00|13662.2|13652.2|13685.2|13675.2|13690.2|13680.2|13659.2|13649.2|1506
1655184600000|2022-06-14 05:30:00|13686.2|13676.2|13686.2|13676.2|13702.2|13692.2|13680.2|13670.2|2079
1655184900000|2022-06-14 05:35:00|13687.2|13677.2|13673.2|13663.2|13691.2|13681.2|13672.2|13662.2|2281
1655185200000|2022-06-14 05:40:00|13672.2|13662.2|13707.2|13697.2|13712.2|13702.2|13671.2|13661.2|2993
1655185500000|2022-06-14 05:45:00|13705.2|13695.2|13729.2|13719.2|13738.2|13728.2|13702.2|13692.2|3715
1655185800000|2022-06-14 05:50:00|13728.2|13718.2|13734.2|13724.2|13741.2|13731.2|13724.2|13714.2|2840
1655186100000|2022-06-14 05:55:00|13735.2|13725.2|13748.2|13738.2|13750.2|13740.2|13729.2|13719.2|2559
1655186400000|2022-06-14 06:00:00|13747.2|13737.2|13758.2|13748.2|13779.2|13769.2|13747.2|13737.2|3191
1655186700000|2022-06-14 06:05:00|13759.2|13749.2|13755.2|13745.2|13769.2|13759.2|13752.2|13742.2|2934
1655187000000|2022-06-14 06:10:00|13754.2|13744.2|13741.2|13731.2|13754.2|13744.2|13728.2|13718.2|2672
1655187300000|2022-06-14 06:15:00|13742.2|13732.2|13773.2|13763.2|13774.2|13764.2|13742.2|13732.2|2274
1655187600000|2022-06-14 06:20:00|13774.2|13764.2|13801.2|13791.2|13803.2|13793.2|13774.2|13764.2|3378
1655187900000|2022-06-14 06:25:00|13799.2|13789.2|13820.2|13810.2|13825.2|13815.2|13789.2|13779.2|3836
1655188200000|2022-06-14 06:30:00|13822.2|13812.2|13842.2|13832.2|13856.2|13846.2|13821.2|13811.2|6017
1655188500000|2022-06-14 06:35:00|13843.2|13833.2|13872.2|13862.2|13896.2|13886.2|13843.2|13833.2|8706
1655188800000|2022-06-14 06:40:00|13871.2|13861.2|13907.2|13897.2|13907.2|13897.2|13859.2|13849.2|7850
1655189100000|2022-06-14 06:45:00|13909.2|13899.2|13924.2|13914.2|13946.2|13936.2|13893.2|13883.2|11316
1655189400000|2022-06-14 06:50:00|13922.2|13912.2|13931.2|13921.2|13947.2|13937.2|13918.2|13908.2|8534
1655189700000|2022-06-14 06:55:00|13930.2|13920.2|13945.2|13935.2|13946.2|13936.2|13919.2|13909.2|7136
1655190000000|2022-06-14 07:00:00|13944.2|13934.2|13907.2|13896.2|13944.2|13934.2|13906.2|13894.2|3959
1655190300000|2022-06-14 07:05:00|13906.2|13895.2|13899.2|13887.2|13913.2|13902.2|13897.2|13886.2|2116
1655190600000|2022-06-14 07:10:00|13898.2|13886.2|13889.2|13877.2|13902.2|13891.2|13887.2|13875.2|2634
1655190900000|2022-06-14 07:15:00|13888.2|13878.2|13890.2|13879.2|13896.2|13885.2|13884.2|13873.2|1598
1655191200000|2022-06-14 07:20:00|13889.2|13878.2|13886.2|13875.2|13892.2|13881.2|13880.2|13869.2|1119
1655191500000|2022-06-14 07:25:00|13885.2|13874.2|13880.2|13869.2|13887.2|13876.2|13877.2|13866.2|1180
1655191800000|2022-06-14 07:30:00|13881.2|13870.2|13892.2|13881.2|13893.2|13882.2|13877.2|13866.2|490
1655192100000|2022-06-14 07:35:00|13893.2|13880.2|13881.2|13870.2|13893.2|13882.2|13880.2|13869.2|643
1655192400000|2022-06-14 07:40:00|13882.2|13871.2|13889.2|13878.2|13891.2|13880.2|13881.2|13869.2|662
1655192700000|2022-06-14 07:45:00|13888.2|13877.2|13895.2|13883.2|13900.2|13889.2|13886.2|13875.2|826
1655193000000|2022-06-14 07:50:00|13894.2|13882.2|13896.2|13885.2|13903.2|13891.2|13891.2|13879.2|675
1655193300000|2022-06-14 07:55:00|13897.2|13886.2|13896.2|13885.2|13902.2|13890.2|13886.2|13875.2|716
1655193600000|2022-06-14 08:00:00|13896.4|13884.4|13888.4|13877.4|13899.4|13887.4|13879.4|13868.4|631
1655193900000|2022-06-14 08:05:00|13887.4|13876.4|13878.4|13866.4|13887.4|13876.4|13877.4|13866.4|673
1655194200000|2022-06-14 08:10:00|13877.4|13865.4|13876.4|13865.4|13886.4|13874.4|13876.4|13864.4|642
1655194500000|2022-06-14 08:15:00|13878.4|13866.4|13870.4|13859.4|13878.4|13867.4|13870.4|13859.4|544
1655194800000|2022-06-14 08:20:00|13871.4|13858.4|13883.4|13871.4|13884.4|13873.4|13867.4|13856.4|1573
1655195100000|2022-06-14 08:25:00|13884.4|13872.4|13867.4|13855.4|13884.4|13872.4|13861.4|13850.4|2007
1655195400000|2022-06-14 08:30:00|13866.4|13854.4|13884.2|13860.2|13886.5|13862.5|13864.2|13840.2|0
1655195700000|2022-06-14 08:35:00|13883.6|13859.6|13862.6|13838.6|13885.8|13861.8|13862.6|13838.6|499
1655196000000|2022-06-14 08:40:00|13863.9|13839.9|13855.9|13831.9|13865.4|13841.4|13851.3|13827.3|0
1655196300000|2022-06-14 08:45:00|13856.5|13832.5|13843.8|13819.8|13860|13836|13843.8|13819.8|0
1655196600000|2022-06-14 08:50:00|13843.5|13819.5|13834.5|13810.5|13847.8|13823.8|13834.5|13810.5|0
1655196900000|2022-06-14 08:55:00|13835.8|13811.8|13840.4|13816.4|13842.3|13818.3|13826.7|13802.7|0
1655197200000|2022-06-14 09:00:00|13846.4|13835.4|13860.4|13849.4|13861.4|13850.4|13843.4|13832.4|581
1655197500000|2022-06-14 09:05:00|13859.4|13848.4|13876.4|13865.4|13876.4|13865.4|13852.4|13841.4|669
1655197800000|2022-06-14 09:10:00|13875.4|13863.4|13859.4|13847.4|13875.4|13863.4|13851.4|13840.4|543
1655198100000|2022-06-14 09:15:00|13858.4|13845.4|13870.4|13858.4|13873.4|13861.4|13856.4|13843.4|386
1655198400000|2022-06-14 09:20:00|13869.4|13857.4|13884.4|13872.4|13884.4|13873.4|13867.4|13856.4|458
1655198700000|2022-06-14 09:25:00|13883.4|13873.4|13876.4|13864.4|13884.4|13873.4|13876.4|13864.4|617
1655199000000|2022-06-14 09:30:00|13875.4|13865.4|13874.4|13862.4|13878.4|13867.4|13873.4|13862.4|483
1655199300000|2022-06-14 09:35:00|13873.4|13863.4|13875.4|13864.4|13881.4|13870.4|13873.4|13862.4|527
1655199600000|2022-06-14 09:40:00|13876.4|13865.4|13877.4|13866.4|13879.4|13867.4|13875.4|13864.4|186
1655199900000|2022-06-14 09:45:00|13876.4|13865.4|13871.4|13860.4|13877.4|13866.4|13867.4|13855.4|620
1655200200000|2022-06-14 09:50:00|13872.4|13861.4|13869.4|13858.4|13872.4|13861.4|13869.4|13857.4|367
1655200500000|2022-06-14 09:55:00|13870.4|13857.4|13864.4|13853.4|13870.4|13857.4|13862.4|13851.4|259
1655200800000|2022-06-14 10:00:00|13863.4|13852.4|13852.4|13841.4|13864.4|13853.4|13851.4|13840.4|236
1655201100000|2022-06-14 10:05:00|13853.4|13842.4|13859.4|13848.4|13859.4|13848.4|13853.4|13842.4|399
1655201400000|2022-06-14 10:10:00|13858.4|13847.4|13851.4|13840.4|13859.4|13847.4|13850.4|13839.4|285
1655201700000|2022-06-14 10:15:00|13852.4|13839.4|13846.4|13835.4|13852.4|13841.4|13845.4|13834.4|361
1655202000000|2022-06-14 10:20:00|13845.4|13834.4|13849.4|13838.4|13851.4|13840.4|13844.4|13833.4|548
1655202300000|2022-06-14 10:25:00|13848.4|13837.4|13846.4|13835.4|13848.4|13838.4|13844.4|13832.4|146
1655202600000|2022-06-14 10:30:00|13845.4|13834.4|13862.4|13851.4|13870.4|13858.4|13845.4|13833.4|804
1655202900000|2022-06-14 10:35:00|13861.4|13850.4|13866.4|13855.4|13870.4|13859.4|13861.4|13850.4|291
1655203200000|2022-06-14 10:40:00|13867.4|13856.4|13878.4|13866.4|13878.4|13867.4|13865.4|13853.4|535
1655203500000|2022-06-14 10:45:00|13879.4|13867.4|13871.4|13860.4|13882.4|13871.4|13870.4|13859.4|404
1655203800000|2022-06-14 10:50:00|13870.4|13859.4|13869.4|13858.4|13872.4|13861.4|13863.4|13852.4|212
1655204100000|2022-06-14 10:55:00|13868.4|13857.4|13869.4|13858.4|13872.4|13861.4|13866.4|13855.4|387
1655204400000|2022-06-14 11:00:00|13870.4|13859.4|13866.4|13854.4|13872.4|13861.4|13859.4|13848.4|356
1655204700000|2022-06-14 11:05:00|13865.4|13853.4|13850.4|13839.4|13870.4|13858.4|13848.4|13837.4|804
1655205000000|2022-06-14 11:10:00|13851.4|13838.4|13865.4|13854.4|13865.4|13854.4|13851.4|13838.4|170
1655205300000|2022-06-14 11:15:00|13866.4|13855.4|13859.4|13848.4|13870.4|13859.4|13857.4|13846.4|192
1655205600000|2022-06-14 11:20:00|13861.4|13850.4|13873.4|13862.4|13874.4|13863.4|13861.4|13849.4|316
1655205900000|2022-06-14 11:25:00|13872.4|13861.4|13862.4|13851.4|13874.4|13863.4|13861.4|13850.4|293
1655206200000|2022-06-14 11:30:00|13861.4|13850.4|13865.4|13854.4|13871.4|13860.4|13859.4|13848.4|289
1655206500000|2022-06-14 11:35:00|13864.4|13853.4|13855.4|13844.4|13864.4|13854.4|13854.4|13842.4|77
1655206800000|2022-06-14 11:40:00|13854.4|13843.4|13855.4|13844.4|13858.4|13847.4|13853.4|13842.4|66
1655207100000|2022-06-14 11:45:00|13854.4|13843.4|13854.4|13842.4|13855.4|13844.4|13850.4|13839.4|184
1655207400000|2022-06-14 11:50:00|13852.4|13841.4|13850.4|13839.4|13857.4|13846.4|13849.4|13838.4|283
1655207700000|2022-06-14 11:55:00|13851.4|13838.4|13850.4|13838.4|13855.4|13844.4|13850.4|13838.4|171
1655208000000|2022-06-14 12:00:00|13851.4|13839.4|13856.4|13844.4|13866.4|13855.4|13849.4|13838.4|194
1655208300000|2022-06-14 12:05:00|13857.4|13845.4|13854.4|13842.4|13859.4|13847.4|13854.4|13842.4|112
1655208600000|2022-06-14 12:10:00|13853.4|13843.4|13851.4|13840.4|13854.4|13843.4|13848.4|13837.4|147
1655208900000|2022-06-14 12:15:00|13852.4|13841.4|13848.4|13837.4|13854.4|13843.4|13848.4|13837.4|114
1655209200000|2022-06-14 12:20:00|13849.4|13838.4|13848.4|13837.4|13853.4|13842.4|13848.4|13837.4|139
1655209500000|2022-06-14 12:25:00|13849.4|13838.4|13848.4|13836.4|13852.4|13840.4|13846.4|13835.4|102
1655209800000|2022-06-14 12:30:00|13851.4|13837.4|13870.4|13859.4|13870.4|13859.4|13851.4|13836.4|387
1655210100000|2022-06-14 12:35:00|13869.4|13858.4|13873.4|13861.4|13874.4|13863.4|13864.4|13853.4|266
1655210400000|2022-06-14 12:40:00|13872.4|13862.4|13879.4|13867.4|13884.4|13873.4|13872.4|13861.4|480
1655210700000|2022-06-14 12:45:00|13878.4|13868.4|13870.4|13858.4|13880.4|13869.4|13868.4|13857.4|448
1655211000000|2022-06-14 12:50:00|13869.4|13859.4|13870.4|13859.4|13877.4|13866.4|13866.4|13855.4|246
1655211300000|2022-06-14 12:55:00|13871.4|13860.4|13861.4|13850.4|13871.4|13860.4|13860.4|13849.4|533
1655211600000|2022-06-14 13:00:00|13860.4|13849.4|13864.4|13852.4|13866.4|13854.4|13857.4|13846.4|345
1655211900000|2022-06-14 13:05:00|13863.4|13851.4|13868.4|13857.4|13868.4|13857.4|13858.4|13847.4|294
1655212200000|2022-06-14 13:10:00|13867.4|13856.4|13868.4|13857.4|13874.4|13863.4|13865.4|13854.4|310
1655212500000|2022-06-14 13:15:00|13869.4|13858.4|13863.4|13852.4|13875.4|13864.4|13860.4|13849.4|238
1655212800000|2022-06-14 13:20:00|13864.4|13853.4|13864.4|13853.4|13870.4|13859.4|13861.4|13850.4|152
1655213100000|2022-06-14 13:25:00|13863.4|13852.4|13860.4|13849.4|13863.4|13852.4|13857.4|13846.4|270
1655213400000|2022-06-14 13:30:00|13861.4|13850.4|13879.4|13868.4|13888.4|13877.4|13859.4|13847.4|986
1655213700000|2022-06-14 13:35:00|13880.4|13869.4|13861.4|13850.4|13880.4|13869.4|13859.4|13847.4|774
1655214000000|2022-06-14 13:40:00|13860.4|13849.4|13846.4|13835.4|13861.4|13849.4|13843.4|13832.4|718
1655214300000|2022-06-14 13:45:00|13847.4|13836.4|13851.4|13839.4|13869.4|13857.4|13844.4|13833.4|835
1655214600000|2022-06-14 13:50:00|13850.4|13840.4|13882.4|13871.4|13882.4|13871.4|13843.4|13832.4|734
1655214900000|2022-06-14 13:55:00|13881.4|13870.4|13892.4|13881.4|13896.4|13885.4|13876.4|13865.4|1526
1655215200000|2022-06-14 14:00:00|13893.4|13880.4|13892.4|13881.4|13901.4|13889.4|13888.4|13877.4|742
1655215500000|2022-06-14 14:05:00|13891.4|13880.4|13871.4|13860.4|13892.4|13881.4|13869.4|13858.4|712
1655215800000|2022-06-14 14:10:00|13872.4|13861.4|13867.4|13856.4|13880.4|13869.4|13863.4|13852.4|667
1655216100000|2022-06-14 14:15:00|13866.4|13855.4|13867.4|13856.4|13873.4|13862.4|13859.4|13848.4|691
1655216400000|2022-06-14 14:20:00|13866.4|13855.4|13869.4|13858.4|13876.4|13865.4|13855.4|13844.4|758
1655216700000|2022-06-14 14:25:00|13870.4|13857.4|13870.4|13858.4|13881.4|13870.4|13867.4|13855.4|729
1655217000000|2022-06-14 14:30:00|13871.4|13859.4|13880.4|13869.4|13885.4|13874.4|13867.4|13856.4|866
1655217300000|2022-06-14 14:35:00|13881.4|13870.4|13878.4|13867.4|13887.4|13876.4|13874.4|13863.4|314
1655217600000|2022-06-14 14:40:00|13876.4|13866.4|13867.4|13856.4|13880.4|13869.4|13861.4|13849.4|270
1655217900000|2022-06-14 14:45:00|13868.4|13857.4|13889.4|13877.4|13889.4|13878.4|13866.4|13855.4|488
1655218200000|2022-06-14 14:50:00|13890.4|13878.4|13885.4|13874.4|13901.4|13890.4|13885.4|13874.4|747
1655218500000|2022-06-14 14:55:00|13884.4|13873.4|13880.4|13869.4|13886.4|13875.4|13878.4|13866.4|467
1655218800000|2022-06-14 15:00:00|13881.4|13870.4|13886.4|13875.4|13889.4|13878.4|13878.4|13867.4|192
1655219100000|2022-06-14 15:05:00|13885.4|13874.4|13875.4|13864.4|13885.4|13874.4|13872.4|13861.4|230
1655219400000|2022-06-14 15:10:00|13874.4|13863.4|13880.4|13869.4|13883.4|13872.4|13874.4|13863.4|399
1655219700000|2022-06-14 15:15:00|13881.4|13870.4|13878.4|13867.4|13882.4|13870.4|13873.4|13861.4|153
1655220000000|2022-06-14 15:20:00|13877.4|13866.4|13896.4|13885.4|13897.4|13886.4|13873.4|13862.4|436
1655220300000|2022-06-14 15:25:00|13897.4|13886.4|13894.4|13883.4|13903.4|13892.4|13892.4|13881.4|675
1655220600000|2022-06-14 15:30:00|13893.4|13882.4|13903.4|13892.4|13905.4|13894.4|13884.4|13873.4|692
1655220900000|2022-06-14 15:35:00|13904.4|13893.4|13907.4|13896.4|13912.4|13901.4|13899.4|13888.4|1076
1655221200000|2022-06-14 15:40:00|13908.4|13897.4|13907.4|13896.4|13911.4|13900.4|13904.4|13893.4|241
1655221500000|2022-06-14 15:45:00|13908.4|13897.4|13898.4|13887.4|13910.4|13899.4|13896.4|13885.4|380
1655221800000|2022-06-14 15:50:00|13899.4|13888.4|13902.4|13890.4|13903.4|13892.4|13890.4|13879.4|206
1655222100000|2022-06-14 15:55:00|13901.4|13891.4|13908.4|13897.4|13912.4|13901.4|13901.4|13889.4|189
1655222400000|2022-06-14 16:00:00|13907.4|13896.4|13895.4|13884.4|13907.4|13896.4|13893.4|13882.4|148
1655222700000|2022-06-14 16:05:00|13894.4|13883.4|13894.4|13883.4|13898.4|13887.4|13889.4|13878.4|121
1655223000000|2022-06-14 16:10:00|13895.4|13882.4|13889.4|13878.4|13896.4|13885.4|13888.4|13877.4|107
1655223300000|2022-06-14 16:15:00|13890.4|13877.4|13895.4|13884.4|13896.4|13885.4|13889.4|13877.4|254
1655223600000|2022-06-14 16:20:00|13896.4|13885.4|13897.4|13886.4|13900.4|13888.4|13893.4|13881.4|182
1655223900000|2022-06-14 16:25:00|13898.4|13887.4|13889.4|13877.4|13898.4|13887.4|13889.4|13877.4|99
1655224200000|2022-06-14 16:30:00|13888.4|13878.4|13883.4|13872.4|13890.4|13879.4|13879.4|13868.4|230
1655224500000|2022-06-14 16:35:00|13884.4|13871.4|13879.4|13867.4|13884.4|13871.4|13874.4|13863.4|354
1655224800000|2022-06-14 16:40:00|13878.4|13868.4|13882.4|13871.4|13884.4|13873.4|13875.4|13864.4|184
1655225100000|2022-06-14 16:45:00|13883.4|13872.4|13884.4|13873.4|13885.4|13874.4|13880.4|13869.4|135
1655225400000|2022-06-14 16:50:00|13883.4|13872.4|13891.4|13879.4|13892.4|13881.4|13882.4|13871.4|214
1655225700000|2022-06-14 16:55:00|13892.4|13880.4|13894.4|13883.4|13895.4|13884.4|13890.4|13879.4|151
1655226000000|2022-06-14 17:00:00|13895.4|13884.4|13897.4|13886.4|13897.4|13886.4|13888.4|13877.4|203
1655226300000|2022-06-14 17:05:00|13896.4|13885.4|13902.4|13891.4|13904.4|13893.4|13894.4|13883.4|302
1655226600000|2022-06-14 17:10:00|13901.4|13890.4|13906.4|13894.4|13911.4|13900.4|13901.4|13889.4|537
1655226900000|2022-06-14 17:15:00|13905.4|13895.4|13922.4|13911.4|13923.4|13912.4|13905.4|13894.4|506
1655227200000|2022-06-14 17:20:00|13923.4|13912.4|13917.4|13906.4|13926.4|13915.4|13916.4|13905.4|354
1655227500000|2022-06-14 17:25:00|13916.4|13905.4|13904.4|13893.4|13917.4|13905.4|13904.4|13893.4|344
1655227800000|2022-06-14 17:30:00|13903.4|13892.4|13897.4|13885.4|13905.4|13894.4|13895.4|13884.4|312
1655228100000|2022-06-14 17:35:00|13896.4|13886.4|13894.4|13883.4|13900.4|13889.4|13893.4|13882.4|258
1655228400000|2022-06-14 17:40:00|13893.4|13882.4|13887.4|13876.4|13897.4|13886.4|13883.4|13872.4|259
1655228700000|2022-06-14 17:45:00|13888.4|13877.4|13886.4|13875.4|13891.4|13880.4|13883.4|13871.4|228
1655229000000|2022-06-14 17:50:00|13887.4|13876.4|13887.4|13875.4|13889.4|13878.4|13884.4|13873.4|177
1655229300000|2022-06-14 17:55:00|13886.4|13874.4|13883.4|13872.4|13891.4|13879.4|13883.4|13872.4|252
1655229600000|2022-06-14 18:00:00|13884.4|13873.4|13891.4|13880.4|13893.4|13882.4|13884.4|13873.4|408
1655229900000|2022-06-14 18:05:00|13890.4|13879.4|13894.4|13883.4|13903.4|13891.4|13890.4|13879.4|221
1655230200000|2022-06-14 18:10:00|13893.4|13882.4|13896.4|13885.4|13896.4|13885.4|13889.4|13878.4|212
1655230500000|2022-06-14 18:15:00|13897.4|13884.4|13901.4|13890.4|13902.4|13891.4|13894.4|13883.4|200
1655230800000|2022-06-14 18:20:00|13902.4|13891.4|13900.4|13888.4|13907.4|13896.4|13899.4|13887.4|248
1655231100000|2022-06-14 18:25:00|13899.4|13887.4|13904.4|13893.4|13906.4|13895.4|13898.4|13887.4|279
1655231400000|2022-06-14 18:30:00|13903.4|13892.4|13907.4|13895.4|13908.4|13897.4|13895.4|13883.4|238
1655231700000|2022-06-14 18:35:00|13906.4|13896.4|13909.4|13898.4|13913.4|13902.4|13904.4|13893.4|188
1655232000000|2022-06-14 18:40:00|13908.4|13897.4|13898.4|13888.4|13909.4|13897.4|13898.4|13887.4|179
1655232300000|2022-06-14 18:45:00|13897.9|13887.9|13891.9|13881.9|13902.9|13892.9|13888.9|13878.9|236
1655232600000|2022-06-14 18:50:00|13891.4|13881.4|13888.9|13878.9|13896.9|13886.9|13885.9|13875.9|295
1655232900000|2022-06-14 18:55:00|13887.9|13877.9|13886.9|13876.9|13889.4|13879.4|13886.4|13876.4|157
1655233200000|2022-06-14 19:00:00|13885.9|13875.9|13887.4|13877.4|13889.9|13879.9|13885.4|13875.4|146
1655233500000|2022-06-14 19:05:00|13886.9|13876.9|13879.9|13869.9|13888.9|13878.9|13879.9|13869.9|230
1655233800000|2022-06-14 19:10:00|13880.9|13870.9|13874.4|13864.4|13887.9|13877.9|13873.9|13863.9|355
1655234100000|2022-06-14 19:15:00|13875.4|13865.4|13871.4|13861.4|13875.9|13865.9|13868.9|13858.9|319
1655234400000|2022-06-14 19:20:00|13871.9|13861.9|13874.9|13864.9|13879.9|13869.9|13871.9|13861.9|146
1655234700000|2022-06-14 19:25:00|13875.4|13865.4|13884.9|13874.9|13887.9|13877.9|13873.9|13863.9|341
1655235000000|2022-06-14 19:30:00|13885.9|13875.9|13895.9|13885.9|13901.9|13891.9|13885.9|13875.9|453
1655235300000|2022-06-14 19:35:00|13896.9|13886.9|13911.9|13901.9|13912.9|13902.9|13896.9|13886.9|237
1655235600000|2022-06-14 19:40:00|13910.9|13900.9|13904.9|13894.9|13913.9|13903.9|13904.9|13894.9|215
1655235900000|2022-06-14 19:45:00|13905.9|13895.9|13912.9|13902.9|13914.9|13904.9|13901.9|13891.9|356
1655236200000|2022-06-14 19:50:00|13912.4|13902.4|13899.4|13889.4|13913.4|13903.4|13896.4|13886.4|304
1655236500000|2022-06-14 19:55:00|13898.9|13888.9|13912.9|13902.9|13912.9|13902.9|13895.9|13885.9|444
1655236800000|2022-06-14 20:00:00|13911.9|13901.9|13902.4|13892.4|13911.9|13901.9|13897.4|13887.4|180
1655237100000|2022-06-14 20:05:00|13902.9|13892.9|13907.9|13897.9|13907.9|13897.9|13902.9|13892.9|46
1655237400000|2022-06-14 20:10:00|13907.4|13897.4|13903.4|13893.4|13907.9|13897.9|13903.4|13893.4|45
1655237700000|2022-06-14 20:15:00|13901.9|13891.9|13901.4|13891.4|13902.9|13892.9|13900.9|13890.9|14
1655238000000|2022-06-14 20:20:00|13900.9|13890.9|13902.4|13892.4|13902.4|13892.4|13900.9|13890.9|18
1655238300000|2022-06-14 20:25:00|13901.9|13891.9|13902.9|13892.9|13903.4|13893.4|13901.9|13891.9|26
1655238600000|2022-06-14 20:30:00|13902.4|13892.4|13904.4|13894.4|13904.4|13894.4|13902.4|13892.4|15
1655238900000|2022-06-14 20:35:00|13903.9|13893.9|13904.4|13894.4|13904.4|13894.4|13902.9|13892.9|6
1655239200000|2022-06-14 20:40:00|13904.9|13894.9|13904.9|13894.9|13905.9|13895.9|13904.9|13894.9|26
1655239500000|2022-06-14 20:45:00|13904.4|13894.4|13912.4|13902.4|13912.9|13902.9|13903.9|13893.9|192
1655239800000|2022-06-14 20:50:00|13913.9|13903.9|13911.4|13901.4|13913.9|13903.9|13910.9|13900.9|65
1655240100000|2022-06-14 20:55:00|13910.4|13900.4|13907.9|13897.9|13910.4|13900.4|13907.9|13897.9|36
1655240400000|2022-06-14 21:00:00|13909.4|13899.4|13912.4|13902.4|13913.9|13903.9|13909.4|13899.4|20
1655240700000|2022-06-14 21:05:00|13912.9|13902.9|13910.4|13900.4|13912.9|13902.9|13910.4|13900.4|12
1655241000000|2022-06-14 21:10:00|13910.9|13900.9|13908.4|13898.4|13910.9|13900.9|13906.9|13896.9|6
1655241300000|2022-06-14 21:15:00|13917.9|13893.9|13915.6|13891.6|13918.1|13894.1|13915.6|13891.6|0
1655241600000|2022-06-14 21:20:00|13915.3|13891.3|13916.6|13892.6|13916.6|13892.6|13915.3|13891.3|0
1655241900000|2022-06-14 21:25:00|13916.2|13892.2|13915.8|13891.8|13916.2|13892.2|13915.4|13891.4|0
1655242200000|2022-06-14 21:30:00|13915.9|13891.9|13915.8|13891.8|13916.1|13892.1|13915.8|13891.8|0
1655242500000|2022-06-14 21:35:00|13915.5|13891.5|13916.6|13892.6|13916.6|13892.6|13915.4|13891.4|0
1655242800000|2022-06-14 21:40:00|13917|13893|13920|13896|13920|13896|13916.5|13892.5|0
1655243100000|2022-06-14 21:45:00|13919.7|13895.7|13920|13896|13920|13896|13919.2|13895.2|0
1655243400000|2022-06-14 21:50:00|13920.1|13896.1|13918.5|13894.5|13920.1|13896.1|13917.7|13893.7|0
1655243700000|2022-06-14 21:55:00|13917.7|13893.7|13918.4|13894.4|13918.5|13894.5|13917.5|13893.5|0
1655244000000|2022-06-14 22:00:00|13921.2|13897.2|13932|13908|13932.7|13908.7|13921.2|13897.2|0
1655244300000|2022-06-14 22:05:00|13932.4|13908.4|13928.8|13904.8|13936.4|13912.4|13927.3|13903.3|0
1655244600000|2022-06-14 22:10:00|13929.4|13905.4|13934.3|13910.3|13936.2|13912.2|13927.3|13903.3|0
1655244900000|2022-06-14 22:15:00|13934.7|13910.7|13927.5|13903.5|13935.4|13911.4|13926|13902|0
1655245200000|2022-06-14 22:20:00|13927.8|13903.8|13940.1|13916.1|13940.1|13916.1|13926.1|13902.1|0
1655245500000|2022-06-14 22:25:00|13939.8|13915.8|13937.8|13913.8|13940.7|13916.7|13937.1|13913.1|0
1655245800000|2022-06-14 22:30:00|13937.5|13913.5|13942.4|13918.4|13943.5|13919.5|13937.5|13913.5|0
1655246100000|2022-06-14 22:35:00|13943.1|13919.1|13944.5|13920.5|13944.9|13920.9|13939.5|13915.5|0
1655246400000|2022-06-14 22:40:00|13944.9|13920.9|13947.3|13923.3|13952|13928|13944.5|13920.5|0
1655246700000|2022-06-14 22:45:00|13947.6|13923.6|13949.1|13925.1|13950.6|13926.6|13947.6|13923.6|0
1655247000000|2022-06-14 22:50:00|13949.8|13925.8|13940.4|13916.4|13949.8|13925.8|13940.4|13916.4|0
1655247300000|2022-06-14 22:55:00|13940|13916|13936|13912|13940.4|13916.4|13936|13912|0
1655247600000|2022-06-14 23:00:00|13936.7|13912.7|13938.9|13914.9|13940.7|13916.7|13936|13912|0
1655247900000|2022-06-14 23:05:00|13939.2|13915.2|13935.8|13911.8|13939.6|13915.6|13935.8|13911.8|0
1655248200000|2022-06-14 23:10:00|13934.5|13910.5|13929.3|13905.3|13935.1|13911.1|13924.2|13900.2|0
1655248500000|2022-06-14 23:15:00|13929.6|13905.6|13927.8|13903.8|13929.6|13905.6|13923.4|13899.4|0
1655248800000|2022-06-14 23:20:00|13927.5|13903.5|13943.1|13919.1|13943.1|13919.1|13924.9|13900.9|0
1655249100000|2022-06-14 23:25:00|13943.8|13919.8|13943.1|13919.1|13946|13922|13943.1|13919.1|0
1655249400000|2022-06-14 23:30:00|13943.8|13919.8|13945.3|13921.3|13946|13922|13940.9|13916.9|0
1655249700000|2022-06-14 23:35:00|13944.9|13920.9|13945.4|13921.4|13945.4|13921.4|13937.4|13913.4|0
1655250000000|2022-06-14 23:40:00|13945|13921|13947.6|13923.6|13947.6|13923.6|13940.3|13916.3|0
1655250300000|2022-06-14 23:45:00|13948.2|13924.2|13956.4|13932.4|13956.4|13932.4|13946.8|13922.8|0
1655250600000|2022-06-14 23:50:00|13957.1|13933.1|13971|13947|13972.1|13948.1|13956.4|13932.4|0
1655250900000|2022-06-14 23:55:00|13971.4|13947.4|13974.7|13950.7|13984.2|13960.2|13970.7|13946.7|0
1655251200000|2022-06-15 00:00:00|13974|13950|13975.4|13951.4|13976.9|13952.9|13969.6|13945.6|0
1655251500000|2022-06-15 00:05:00|13974.8|13950.8|13966.3|13942.3|13974.8|13950.8|13960.5|13936.5|0
1655251800000|2022-06-15 00:10:00|13966|13942|13965.6|13941.6|13966.7|13942.7|13961.2|13937.2|0
1655252100000|2022-06-15 00:15:00|13964.3|13940.3|13970.6|13946.6|13973.4|13949.4|13959.4|13935.4|0
1655252400000|2022-06-15 00:20:00|13970.3|13946.3|13964.9|13940.9|13972|13948|13960|13936|0
1655252700000|2022-06-15 00:25:00|13964.8|13940.8|13958.6|13934.6|13965.7|13941.7|13955.6|13931.6|0
1655253000000|2022-06-15 00:30:00|13957.9|13933.9|13966.2|13942.2|13967.9|13943.9|13955.6|13931.6|0
1655253300000|2022-06-15 00:35:00|13965.9|13941.9|13960.9|13936.9|13966.2|13942.2|13954|13930|0
1655253600000|2022-06-15 00:40:00|13960.6|13936.6|13955|13931|13962.6|13938.6|13953.4|13929.4|0
1655253900000|2022-06-15 00:45:00|13954.3|13930.3|13951.3|13927.3|13955.9|13931.9|13946.7|13922.7|0
1655254200000|2022-06-15 00:50:00|13950.7|13926.7|13943.7|13919.7|13950.7|13926.7|13939.4|13915.4|0
1655254500000|2022-06-15 00:55:00|13944.4|13920.4|13928.4|13904.4|13949.7|13925.7|13926.4|13902.4|0
1655254800000|2022-06-15 01:00:00|13928.1|13904.1|13897.9|13887.9|13928.1|13904.1|13887.9|13877.9|2890
1655255100000|2022-06-15 01:05:00|13898.4|13888.4|13897.4|13887.4|13903.4|13893.4|13891.9|13881.9|817
1655255400000|2022-06-15 01:10:00|13897.9|13887.9|13890.9|13880.9|13899.4|13889.4|13887.4|13877.4|893
1655255700000|2022-06-15 01:15:00|13889.9|13879.9|13912.9|13902.9|13924.9|13914.9|13883.4|13873.4|2228
1655256000000|2022-06-15 01:20:00|13912.4|13902.4|13944.9|13934.9|13944.9|13934.9|13912.4|13902.4|2196
1655256300000|2022-06-15 01:25:00|13945.4|13935.4|13987.5|13977.5|13988.5|13978.5|13943.9|13933.9|3399
1655256600000|2022-06-15 01:30:00|13988|13978|14079|14069|14079|14069|13962|13952|19900
1655256900000|2022-06-15 01:35:00|14078|14068|14034|14024|14085|14075|14032.5|14022.5|16802
1655257200000|2022-06-15 01:40:00|14034.5|14024.5|14053|14043|14058|14048|14005|13995|8321
1655257500000|2022-06-15 01:45:00|14052|14042|14030.5|14020.5|14063.5|14053.5|13986.5|13976.5|7568
1655257800000|2022-06-15 01:50:00|14029.5|14019.5|13971.5|13961.5|14046.5|14036.5|13965.5|13955.5|7929
1655258100000|2022-06-15 01:55:00|13972.5|13962.5|13975.5|13965.5|13994.5|13984.5|13954.5|13944.5|7595
1655258400000|2022-06-15 02:00:00|13977.5|13967.5|14010.5|14000.5|14046.5|14036.5|13963.5|13953.5|6424
1655258700000|2022-06-15 02:05:00|14014.5|14004.5|14024.5|14014.5|14028.5|14018.5|13989.5|13979.5|6570
1655259000000|2022-06-15 02:10:00|14023.5|14013.5|14043.5|14033.5|14048.5|14038.5|14009.5|13999.5|3869
1655259300000|2022-06-15 02:15:00|14045.5|14035.5|14056.5|14046.5|14072.5|14062.5|14026.5|14016.5|5806
1655259600000|2022-06-15 02:20:00|14059.5|14049.5|14092.5|14082.5|14102.5|14092.5|14048.5|14038.5|6439
1655259900000|2022-06-15 02:25:00|14093.5|14083.5|14090.5|14080.5|14119.5|14109.5|14086.5|14076.5|6844
1655260200000|2022-06-15 02:30:00|14092.5|14082.5|14136.5|14126.5|14138.5|14128.5|14090.5|14080.5|6848
1655260500000|2022-06-15 02:35:00|14139.5|14129.5|14142.5|14132.5|14152.5|14142.5|14120.5|14110.5|6728
1655260800000|2022-06-15 02:40:00|14141.5|14131.5|14152.5|14142.5|14171.5|14161.5|14138.5|14128.5|5530
1655261100000|2022-06-15 02:45:00|14151.5|14141.5|14144.5|14134.5|14182.5|14172.5|14138.5|14128.5|5758
1655261400000|2022-06-15 02:50:00|14143.5|14133.5|14136.5|14126.5|14147.5|14137.5|14109.5|14099.5|4254
1655261700000|2022-06-15 02:55:00|14137.5|14127.5|14102.5|14092.5|14171.5|14161.5|14101.5|14091.5|5476
1655262000000|2022-06-15 03:00:00|14101.5|14091.5|14106.5|14096.5|14107.5|14097.5|14068.5|14058.5|5260
1655262300000|2022-06-15 03:05:00|14107.5|14097.5|14128.5|14118.5|14137.5|14127.5|14101.5|14091.5|4699
1655262600000|2022-06-15 03:10:00|14133.5|14123.5|14163.5|14153.5|14167.5|14157.5|14130.5|14120.5|5027
1655262900000|2022-06-15 03:15:00|14164.5|14154.5|14162.5|14152.5|14179.5|14169.5|14125.5|14115.5|6029
1655263200000|2022-06-15 03:20:00|14161.5|14151.5|14185.5|14175.5|14185.5|14175.5|14136.5|14126.5|3453
1655263500000|2022-06-15 03:25:00|14184.5|14174.5|14203.5|14193.5|14218.5|14208.5|14183.5|14173.5|6102
1655263800000|2022-06-15 03:30:00|14204.5|14194.5|14222.5|14212.5|14225.5|14215.5|14200.5|14190.5|2398
1655264100000|2022-06-15 03:35:00|14221.5|14211.5|14223.5|14213.5|14226.5|14216.5|14210.5|14200.5|2198
1655264400000|2022-06-15 03:40:00|14222.5|14212.5|14227.5|14217.5|14234.5|14224.5|14219.5|14209.5|1407
1655264700000|2022-06-15 03:45:00|14228.5|14218.5|14226.5|14216.5|14230.5|14220.5|14222.5|14212.5|990
1655265000000|2022-06-15 03:50:00|14227.5|14217.5|14233.5|14223.5|14236.5|14226.5|14225.5|14215.5|1363
1655265300000|2022-06-15 03:55:00|14232.5|14222.5|14232.5|14222.5|14236.5|14226.5|14228.5|14218.5|949
1655265600000|2022-06-15 04:00:00|14234.5|14224.5|14242.5|14232.5|14242.5|14232.5|14231.5|14221.5|1450
1655265900000|2022-06-15 04:05:00|14240.5|14230.5|14239.5|14229.5|14245.5|14235.5|14237.5|14227.5|1344
1655266200000|2022-06-15 04:10:00|14241.5|14231.5|14241.5|14231.5|14245.5|14235.5|14237.5|14227.5|1006
1655266500000|2022-06-15 04:15:00|14242.5|14232.5|14253.5|14243.5|14253.5|14243.5|14240.5|14230.5|949
1655266800000|2022-06-15 04:20:00|14252.5|14242.5|14257.5|14247.5|14258.5|14248.5|14249.5|14239.5|886
1655267100000|2022-06-15 04:25:00|14258.5|14248.5|14254.5|14244.5|14259.5|14249.5|14252.5|14242.5|1075
1655267400000|2022-06-15 04:30:00|14255.5|14245.5|14259.5|14249.5|14259.5|14249.5|14254.5|14244.5|909
1655267700000|2022-06-15 04:35:00|14258.5|14248.5|14260.5|14250.5|14262.5|14252.5|14256.5|14246.5|703
1655268000000|2022-06-15 04:40:00|14261.5|14251.5|14265.5|14255.5|14267.5|14257.5|14259.5|14249.5|1358
1655268300000|2022-06-15 04:45:00|14266.5|14256.5|14251.5|14241.5|14267.5|14257.5|14248.5|14238.5|1230
1655268600000|2022-06-15 04:50:00|14250.5|14240.5|14244.5|14234.5|14250.5|14240.5|14242.5|14232.5|1094
1655268900000|2022-06-15 04:55:00|14245.5|14235.5|14241.5|14231.5|14246.5|14236.5|14238.5|14228.5|1187
1655269200000|2022-06-15 05:00:00|14240.5|14230.5|14280.5|14270.5|14289.5|14279.5|14230.5|14220.5|13378
1655269500000|2022-06-15 05:05:00|14283.5|14273.5|14311.5|14301.5|14321.5|14311.5|14261.5|14251.5|7371
1655269800000|2022-06-15 05:10:00|14310.5|14300.5|14297.5|14287.5|14320.5|14310.5|14285.5|14275.5|4500
1655270100000|2022-06-15 05:15:00|14296.5|14286.5|14384.5|14374.5|14389.5|14379.5|14295.5|14285.5|10337
1655270400000|2022-06-15 05:20:00|14383.5|14373.5|14325.5|14315.5|14396.5|14386.5|14323.5|14313.5|7799
1655270700000|2022-06-15 05:25:00|14324.5|14314.5|14334.5|14324.5|14343.5|14333.5|14302.5|14292.5|6254
1655271000000|2022-06-15 05:30:00|14335.5|14325.5|14314.5|14304.5|14367.5|14357.5|14313.5|14303.5|7308
1655271300000|2022-06-15 05:35:00|14315.5|14305.5|14322.5|14312.5|14344.5|14334.5|14314.5|14304.5|6833
1655271600000|2022-06-15 05:40:00|14321.5|14311.5|14366.5|14356.5|14367.5|14357.5|14306.5|14296.5|5733
1655271900000|2022-06-15 05:45:00|14365.5|14355.5|14363.5|14353.5|14372.5|14362.5|14351.5|14341.5|5338
1655272200000|2022-06-15 05:50:00|14362.5|14352.5|14342.5|14332.5|14362.5|14352.5|14331.5|14321.5|4597
1655272500000|2022-06-15 05:55:00|14341.5|14331.5|14370.5|14360.5|14385.5|14375.5|14323.5|14313.5|6435
1655272800000|2022-06-15 06:00:00|14372.5|14362.5|14342.5|14332.5|14375.5|14365.5|14332.5|14322.5|4894
1655273100000|2022-06-15 06:05:00|14341.5|14331.5|14293.5|14283.5|14342.5|14332.5|14286.5|14276.5|7795
1655273400000|2022-06-15 06:10:00|14294.5|14284.5|14319.5|14309.5|14323.5|14313.5|14285.5|14275.5|5531
1655273700000|2022-06-15 06:15:00|14322.5|14312.5|14323.5|14313.5|14329.5|14319.5|14304.5|14294.5|3799
1655274000000|2022-06-15 06:20:00|14322.5|14312.5|14285.5|14275.5|14322.5|14312.5|14280.5|14270.5|4454
1655274300000|2022-06-15 06:25:00|14284.5|14274.5|14298.5|14288.5|14300.5|14290.5|14263.5|14253.5|6672
1655274600000|2022-06-15 06:30:00|14297.5|14287.5|14276.5|14266.5|14302.5|14292.5|14275.5|14265.5|4549
1655274900000|2022-06-15 06:35:00|14275.5|14265.5|14239.5|14229.5|14281.5|14271.5|14239.5|14229.5|6664
1655275200000|2022-06-15 06:40:00|14238.5|14228.5|14232.5|14222.5|14252.5|14242.5|14212.5|14202.5|9681
1655275500000|2022-06-15 06:45:00|14227.5|14217.5|14163.5|14153.5|14233.5|14223.5|14163.5|14153.5|9409
1655275800000|2022-06-15 06:50:00|14164.5|14154.5|14160.5|14150.5|14197.5|14187.5|14153.5|14143.5|9491
1655276100000|2022-06-15 06:55:00|14159.5|14149.5|14158.5|14148.5|14170.5|14160.5|14143.5|14133.5|8930
1655276400000|2022-06-15 07:00:00|14159.5|14147.5|14139.5|14127.5|14159.5|14148.5|14133.5|14122.5|4707
1655276700000|2022-06-15 07:05:00|14138.5|14126.5|14142.5|14130.5|14144.5|14132.5|14126.5|14114.5|2137
1655277000000|2022-06-15 07:10:00|14143.5|14131.5|14153.5|14141.5|14161.5|14150.5|14142.5|14131.5|2369
1655277300000|2022-06-15 07:15:00|14154.5|14143.5|14164.5|14152.5|14166.5|14155.5|14151.5|14140.5|1622
1655277600000|2022-06-15 07:20:00|14163.5|14153.5|14149.5|14138.5|14165.5|14154.5|14146.5|14134.5|963
1655277900000|2022-06-15 07:25:00|14148.5|14136.5|14149.5|14138.5|14150.5|14138.5|14142.5|14131.5|445
1655278200000|2022-06-15 07:30:00|14150.5|14139.5|14165.5|14153.5|14167.5|14156.5|14146.5|14135.5|1686
1655278500000|2022-06-15 07:35:00|14164.5|14152.5|14166.5|14155.5|14167.5|14156.5|14159.5|14148.5|531
1655278800000|2022-06-15 07:40:00|14165.5|14154.5|14166.5|14154.5|14170.5|14158.5|14161.5|14150.5|844
1655279100000|2022-06-15 07:45:00|14165.5|14155.5|14164.5|14152.5|14170.5|14158.5|14159.5|14147.5|1666
1655279400000|2022-06-15 07:50:00|14163.5|14151.5|14164.5|14152.5|14167.5|14156.5|14160.5|14149.5|791
1655279700000|2022-06-15 07:55:00|14163.5|14153.5|14166.5|14155.5|14169.5|14158.5|14163.5|14152.5|587
1655280000000|2022-06-15 08:00:00|14148.1|14137.1|14140.1|14128.1|14150.1|14138.1|14132.1|14120.1|1110
1655280300000|2022-06-15 08:05:00|14139.1|14129.1|14128.1|14116.1|14149.1|14137.1|14128.1|14116.1|1143
1655280600000|2022-06-15 08:10:00|14129.1|14117.1|14139.1|14128.1|14139.1|14128.1|14129.1|14117.1|939
1655280900000|2022-06-15 08:15:00|14138.1|14127.1|14148.1|14136.1|14148.1|14137.1|14138.1|14127.1|946
1655281200000|2022-06-15 08:20:00|14149.1|14137.1|14157.1|14145.1|14158.1|14147.1|14149.1|14136.1|1459
1655281500000|2022-06-15 08:25:00|14156.1|14146.1|14166.1|14155.1|14166.1|14155.1|14145.1|14134.1|2342
1655281800000|2022-06-15 08:30:00|14155.1|14131.1|14162.3|14138.3|14164.3|14140.3|14154.1|14130.1|0
1655282100000|2022-06-15 08:35:00|14161.9|14137.9|14161.6|14137.6|14162.6|14138.6|14152.6|14128.6|4837
1655282400000|2022-06-15 08:40:00|14162|14138|14152|14128|14165.7|14141.7|14151.3|14127.3|0
1655282700000|2022-06-15 08:45:00|14152.4|14128.4|14143.1|14119.1|14155.7|14131.7|14141.7|14117.7|0
1655283000000|2022-06-15 08:50:00|14142.7|14118.7|14149.7|14125.7|14151.3|14127.3|14138.1|14114.1|0
1655283300000|2022-06-15 08:55:00|14149|14125|14147.6|14123.6|14152.6|14128.6|14144.3|14120.3|0
1655283600000|2022-06-15 09:00:00|14147.3|14123.3|14151.1|14139.1|14168.1|14156.1|14133.1|14120.1|1270
1655283900000|2022-06-15 09:05:00|14152.1|14140.1|14157.1|14145.1|14163.1|14152.1|14152.1|14140.1|338
1655284200000|2022-06-15 09:10:00|14156.1|14146.1|14164.1|14152.1|14164.1|14152.1|14154.1|14141.1|545
1655284500000|2022-06-15 09:15:00|14163.1|14151.1|14154.1|14143.1|14168.1|14157.1|14154.1|14143.1|513
1655284800000|2022-06-15 09:20:00|14155.1|14144.1|14153.1|14142.1|14160.1|14149.1|14152.1|14141.1|595
1655285100000|2022-06-15 09:25:00|14154.1|14143.1|14160.1|14148.1|14160.1|14148.1|14154.1|14143.1|447
1655285400000|2022-06-15 09:30:00|14161.1|14149.1|14165.1|14153.1|14166.1|14155.1|14160.1|14149.1|526
1655285700000|2022-06-15 09:35:00|14164.1|14152.1|14160.1|14148.1|14164.1|14152.1|14157.1|14145.1|480
1655286000000|2022-06-15 09:40:00|14161.1|14149.1|14168.1|14157.1|14179.1|14168.1|14161.1|14148.1|790
1655286300000|2022-06-15 09:45:00|14169.1|14156.1|14175.1|14164.1|14175.1|14164.1|14164.1|14153.1|329
1655286600000|2022-06-15 09:50:00|14176.1|14165.1|14187.1|14175.1|14188.1|14176.1|14176.1|14165.1|592
1655286900000|2022-06-15 09:55:00|14188.1|14176.1|14186.1|14174.1|14196.1|14185.1|14180.1|14169.1|1012
1655287200000|2022-06-15 10:00:00|14187.1|14175.1|14186.1|14175.1|14192.1|14181.1|14183.1|14172.1|234
1655287500000|2022-06-15 10:05:00|14188.1|14176.1|14183.1|14172.1|14189.1|14178.1|14182.1|14171.1|207
1655287800000|2022-06-15 10:10:00|14182.1|14171.1|14189.1|14177.1|14189.1|14178.1|14177.1|14166.1|255
1655288100000|2022-06-15 10:15:00|14188.1|14178.1|14191.1|14180.1|14193.1|14181.1|14182.1|14171.1|157
1655288400000|2022-06-15 10:20:00|14190.1|14178.1|14186.1|14175.1|14191.1|14179.1|14186.1|14174.1|257
1655288700000|2022-06-15 10:25:00|14187.1|14176.1|14188.1|14177.1|14189.1|14177.1|14183.1|14171.1|216
1655289000000|2022-06-15 10:30:00|14187.1|14176.1|14179.1|14168.1|14188.1|14177.1|14179.1|14168.1|197
1655289300000|2022-06-15 10:35:00|14180.1|14169.1|14182.1|14171.1|14188.1|14177.1|14177.1|14166.1|316
1655289600000|2022-06-15 10:40:00|14183.1|14172.1|14181.1|14170.1|14185.1|14173.1|14179.1|14168.1|152
1655289900000|2022-06-15 10:45:00|14180.1|14169.1|14183.1|14172.1|14185.1|14174.1|14177.1|14165.1|233
1655290200000|2022-06-15 10:50:00|14182.1|14171.1|14185.1|14174.1|14186.1|14175.1|14179.1|14168.1|172
1655290500000|2022-06-15 10:55:00|14186.1|14175.1|14187.1|14176.1|14189.1|14178.1|14185.1|14174.1|191
1655290800000|2022-06-15 11:00:00|14189.1|14177.1|14175.1|14164.1|14190.1|14179.1|14174.1|14163.1|522
1655291100000|2022-06-15 11:05:00|14176.1|14165.1|14182.1|14171.1|14182.1|14171.1|14172.1|14161.1|190
1655291400000|2022-06-15 11:10:00|14183.1|14172.1|14181.1|14169.1|14186.1|14174.1|14181.1|14169.1|241
1655291700000|2022-06-15 11:15:00|14182.1|14170.1|14182.1|14171.1|14186.1|14175.1|14177.1|14166.1|224
1655292000000|2022-06-15 11:20:00|14183.1|14170.1|14187.1|14176.1|14187.1|14176.1|14183.1|14170.1|92
1655292300000|2022-06-15 11:25:00|14186.1|14175.1|14185.1|14174.1|14188.1|14176.1|14182.1|14171.1|115
1655292600000|2022-06-15 11:30:00|14184.1|14173.1|14185.1|14173.1|14189.1|14178.1|14183.1|14172.1|243
1655292900000|2022-06-15 11:35:00|14184.1|14174.1|14186.1|14175.1|14187.1|14176.1|14179.1|14168.1|296
1655293200000|2022-06-15 11:40:00|14187.1|14176.1|14190.1|14179.1|14192.1|14181.1|14187.1|14176.1|162
1655293500000|2022-06-15 11:45:00|14189.1|14178.1|14181.1|14170.1|14189.1|14179.1|14178.1|14167.1|225
1655293800000|2022-06-15 11:50:00|14182.1|14171.1|14191.1|14179.1|14192.1|14181.1|14180.1|14169.1|268
1655294100000|2022-06-15 11:55:00|14190.1|14180.1|14188.1|14177.1|14192.1|14181.1|14188.1|14177.1|99
1655294400000|2022-06-15 12:00:00|14187.1|14176.1|14183.1|14172.1|14187.1|14176.1|14179.1|14168.1|216
1655294700000|2022-06-15 12:05:00|14184.1|14173.1|14180.1|14169.1|14185.1|14174.1|14178.1|14167.1|241
1655295000000|2022-06-15 12:10:00|14181.1|14170.1|14182.1|14171.1|14189.1|14177.1|14175.1|14163.1|566
1655295300000|2022-06-15 12:15:00|14181.1|14170.1|14173.1|14162.1|14182.1|14171.1|14172.1|14161.1|182
1655295600000|2022-06-15 12:20:00|14172.1|14161.1|14180.1|14169.1|14183.1|14171.1|14172.1|14161.1|114
1655295900000|2022-06-15 12:25:00|14181.1|14170.1|14177.1|14166.1|14183.1|14171.1|14177.1|14166.1|109
1655296200000|2022-06-15 12:30:00|14178.1|14167.1|14183.1|14171.1|14188.1|14177.1|14174.1|14162.1|229
1655296500000|2022-06-15 12:35:00|14182.1|14172.1|14177.1|14166.1|14185.1|14174.1|14177.1|14166.1|307
1655296800000|2022-06-15 12:40:00|14176.1|14165.1|14176.1|14165.1|14180.1|14168.1|14172.1|14161.1|472
1655297100000|2022-06-15 12:45:00|14175.1|14164.1|14179.1|14168.1|14184.1|14173.1|14172.1|14161.1|340
1655297400000|2022-06-15 12:50:00|14178.1|14167.1|14175.1|14164.1|14183.1|14171.1|14175.1|14163.1|147
1655297700000|2022-06-15 12:55:00|14176.1|14165.1|14179.1|14168.1|14180.1|14169.1|14175.1|14163.1|240
1655298000000|2022-06-15 13:00:00|14180.1|14169.1|14172.1|14161.1|14183.1|14172.1|14171.1|14160.1|306
1655298300000|2022-06-15 13:05:00|14173.1|14162.1|14171.1|14160.1|14176.1|14165.1|14171.1|14159.1|243
1655298600000|2022-06-15 13:10:00|14172.1|14161.1|14174.1|14163.1|14176.1|14165.1|14162.1|14151.1|469
1655298900000|2022-06-15 13:15:00|14173.1|14162.1|14179.1|14168.1|14180.1|14169.1|14170.1|14159.1|254
1655299200000|2022-06-15 13:20:00|14178.1|14167.1|14177.1|14165.1|14180.1|14169.1|14175.1|14164.1|166
1655299500000|2022-06-15 13:25:00|14176.1|14164.1|14174.1|14163.1|14176.1|14165.1|14170.1|14159.1|263
1655299800000|2022-06-15 13:30:00|14173.1|14162.1|14169.1|14158.1|14178.1|14167.1|14155.1|14143.1|1730
1655300100000|2022-06-15 13:35:00|14170.1|14159.1|14183.1|14172.1|14184.1|14173.1|14161.1|14149.1|948
1655300400000|2022-06-15 13:40:00|14182.1|14171.1|14175.1|14164.1|14200.1|14189.1|14174.1|14163.1|790
1655300700000|2022-06-15 13:45:00|14176.1|14165.1|14174.1|14163.1|14179.1|14168.1|14168.1|14156.1|644
1655301000000|2022-06-15 13:50:00|14175.1|14164.1|14179.1|14167.1|14187.1|14176.1|14173.1|14162.1|300
1655301300000|2022-06-15 13:55:00|14180.1|14169.1|14177.1|14166.1|14193.1|14182.1|14176.1|14164.1|427
1655301600000|2022-06-15 14:00:00|14178.1|14165.1|14190.1|14179.1|14197.1|14185.1|14174.1|14163.1|424
1655301900000|2022-06-15 14:05:00|14189.1|14178.1|14193.1|14182.1|14199.1|14187.1|14186.1|14175.1|497
1655302200000|2022-06-15 14:10:00|14194.1|14183.1|14193.1|14182.1|14208.1|14196.1|14193.1|14181.1|439
1655302500000|2022-06-15 14:15:00|14194.1|14183.1|14193.1|14182.1|14214.1|14203.1|14193.1|14181.1|633
1655302800000|2022-06-15 14:20:00|14192.1|14181.1|14186.1|14174.1|14195.1|14184.1|14180.1|14169.1|454
1655303100000|2022-06-15 14:25:00|14185.1|14173.1|14195.1|14184.1|14195.1|14184.1|14182.1|14170.1|179
1655303400000|2022-06-15 14:30:00|14196.1|14185.1|14188.1|14176.1|14198.1|14187.1|14183.1|14172.1|313
1655303700000|2022-06-15 14:35:00|14189.1|14177.1|14178.1|14166.1|14192.1|14181.1|14177.1|14166.1|304
1655304000000|2022-06-15 14:40:00|14177.1|14167.1|14185.1|14174.1|14190.1|14178.1|14177.1|14166.1|277
1655304300000|2022-06-15 14:45:00|14184.1|14173.1|14190.1|14179.1|14191.1|14180.1|14182.1|14170.1|421
1655304600000|2022-06-15 14:50:00|14189.1|14178.1|14193.1|14182.1|14194.1|14183.1|14185.1|14173.1|714
1655304900000|2022-06-15 14:55:00|14192.1|14181.1|14199.1|14188.1|14201.1|14190.1|14192.1|14181.1|354
1655305200000|2022-06-15 15:00:00|14200.1|14189.1|14203.1|14192.1|14205.1|14194.1|14193.1|14182.1|283
1655305500000|2022-06-15 15:05:00|14202.1|14191.1|14202.1|14190.1|14208.1|14197.1|14195.1|14183.1|349
1655305800000|2022-06-15 15:10:00|14201.1|14191.1|14206.1|14195.1|14209.1|14198.1|14200.1|14189.1|534
1655306100000|2022-06-15 15:15:00|14205.1|14194.1|14213.1|14201.1|14214.1|14203.1|14204.1|14193.1|634
1655306400000|2022-06-15 15:20:00|14212.1|14202.1|14215.1|14204.1|14215.1|14204.1|14204.1|14193.1|336
1655306700000|2022-06-15 15:25:00|14216.1|14203.1|14211.1|14200.1|14216.1|14205.1|14208.1|14197.1|347
1655307000000|2022-06-15 15:30:00|14210.1|14199.1|14214.1|14203.1|14218.1|14206.1|14208.1|14197.1|515
1655307300000|2022-06-15 15:35:00|14215.1|14204.1|14208.1|14197.1|14222.1|14211.1|14208.1|14196.1|626
1655307600000|2022-06-15 15:40:00|14207.1|14196.1|14213.1|14202.1|14218.1|14207.1|14205.1|14194.1|311
1655307900000|2022-06-15 15:45:00|14212.1|14200.1|14213.1|14202.1|14219.1|14207.1|14210.1|14199.1|203
1655308200000|2022-06-15 15:50:00|14212.1|14201.1|14218.1|14206.1|14218.1|14207.1|14210.1|14199.1|554
1655308500000|2022-06-15 15:55:00|14217.1|14207.1|14212.1|14201.1|14218.1|14207.1|14210.1|14199.1|330
1655308800000|2022-06-15 16:00:00|14213.1|14200.1|14221.1|14210.1|14223.1|14211.1|14211.1|14200.1|150
1655309100000|2022-06-15 16:05:00|14222.1|14211.1|14218.1|14207.1|14224.1|14213.1|14218.1|14207.1|244
1655309400000|2022-06-15 16:10:00|14219.1|14208.1|14228.1|14217.1|14229.1|14217.1|14218.1|14207.1|183
1655309700000|2022-06-15 16:15:00|14229.1|14216.1|14225.1|14214.1|14235.1|14224.1|14219.1|14208.1|373
1655310000000|2022-06-15 16:20:00|14226.1|14213.1|14223.1|14212.1|14226.1|14215.1|14222.1|14211.1|184
1655310300000|2022-06-15 16:25:00|14222.1|14211.1|14223.1|14211.1|14223.1|14212.1|14220.1|14209.1|83
1655310600000|2022-06-15 16:30:00|14222.1|14212.1|14220.1|14209.1|14228.1|14217.1|14220.1|14209.1|97
1655310900000|2022-06-15 16:35:00|14219.1|14208.1|14218.1|14206.1|14223.1|14212.1|14216.1|14204.1|249
1655311200000|2022-06-15 16:40:00|14219.1|14207.1|14215.1|14204.1|14219.1|14208.1|14213.1|14202.1|265
1655311500000|2022-06-15 16:45:00|14214.1|14203.1|14217.1|14206.1|14218.1|14206.1|14213.1|14202.1|108
1655311800000|2022-06-15 16:50:00|14216.1|14204.1|14207.1|14196.1|14216.1|14205.1|14207.1|14196.1|133
1655312100000|2022-06-15 16:55:00|14206.1|14195.1|14199.1|14187.1|14207.1|14195.1|14198.1|14187.1|236
1655312400000|2022-06-15 17:00:00|14198.1|14188.1|14201.1|14189.1|14202.1|14191.1|14197.1|14186.1|160
1655312700000|2022-06-15 17:05:00|14200.1|14188.1|14199.1|14187.1|14202.1|14191.1|14197.1|14186.1|115
1655313000000|2022-06-15 17:10:00|14198.1|14188.1|14208.1|14197.1|14212.1|14201.1|14197.1|14186.1|160
1655313300000|2022-06-15 17:15:00|14209.1|14198.1|14204.1|14193.1|14211.1|14200.1|14200.1|14189.1|134
1655313600000|2022-06-15 17:20:00|14205.1|14194.1|14202.1|14191.1|14206.1|14195.1|14201.1|14190.1|139
1655313900000|2022-06-15 17:25:00|14203.1|14190.1|14206.1|14195.1|14208.1|14197.1|14203.1|14190.1|258
1655314200000|2022-06-15 17:30:00|14205.1|14194.1|14212.1|14201.1|14214.1|14203.1|14202.1|14191.1|427
1655314500000|2022-06-15 17:35:00|14213.1|14202.1|14218.1|14207.1|14219.1|14208.1|14211.1|14200.1|217
1655314800000|2022-06-15 17:40:00|14217.1|14206.1|14218.1|14207.1|14220.1|14209.1|14214.1|14203.1|163
1655315100000|2022-06-15 17:45:00|14217.1|14206.1|14214.1|14203.1|14219.1|14208.1|14213.1|14202.1|335
1655315400000|2022-06-15 17:50:00|14213.1|14201.1|14221.1|14210.1|14221.1|14210.1|14212.1|14201.1|600
1655315700000|2022-06-15 17:55:00|14220.1|14209.1|14223.1|14209.1|14225.1|14214.1|14220.1|14209.1|261
1655316000000|2022-06-15 18:00:00|14222.1|14208.1|14181.1|14169.1|14231.1|14218.1|14179.1|14166.1|1019
1655316300000|2022-06-15 18:05:00|14178.1|14168.1|14186.1|14174.1|14190.1|14178.1|14163.1|14150.1|688
1655316600000|2022-06-15 18:10:00|14187.1|14175.1|14184.1|14173.1|14191.1|14179.1|14169.1|14157.1|312
1655316900000|2022-06-15 18:15:00|14186.1|14174.1|14207.1|14196.1|14214.1|14203.1|14177.1|14165.1|497
1655317200000|2022-06-15 18:20:00|14206.1|14195.1|14194.1|14181.1|14218.1|14206.1|14186.1|14174.1|419
1655317500000|2022-06-15 18:25:00|14193.1|14184.1|14188.1|14176.1|14199.1|14188.1|14183.1|14172.1|580
1655317800000|2022-06-15 18:30:00|14186.1|14175.1|14165.1|14154.1|14192.1|14180.1|14151.1|14139.1|1343
1655318100000|2022-06-15 18:35:00|14164.1|14153.1|14223.1|14210.1|14223.1|14211.1|14160.1|14149.1|2116
1655318400000|2022-06-15 18:40:00|14230.1|14219.1|14261.1|14251.1|14272.1|14260.1|14230.1|14218.1|2425
1655318700000|2022-06-15 18:45:00|14276.1|14266.1|14251.1|14241.1|14276.1|14266.1|14244.1|14234.1|1219
1655319000000|2022-06-15 18:50:00|14252.1|14242.1|14236.1|14226.1|14265.6|14255.6|14223.6|14213.6|1294
1655319300000|2022-06-15 18:55:00|14235.1|14225.1|14226.1|14216.1|14248.1|14238.1|14222.6|14212.6|1470
1655319600000|2022-06-15 19:00:00|14225.6|14215.6|14240.1|14230.1|14243.6|14233.6|14220.6|14210.6|1301
1655319900000|2022-06-15 19:05:00|14241.1|14231.1|14251.6|14241.6|14254.6|14244.6|14231.6|14221.6|969
1655320200000|2022-06-15 19:10:00|14252.1|14242.1|14245.1|14235.1|14257.6|14247.6|14242.1|14232.1|1005
1655320500000|2022-06-15 19:15:00|14245.6|14235.6|14244.1|14234.1|14245.6|14235.6|14233.1|14223.1|799
1655320800000|2022-06-15 19:20:00|14244.6|14234.6|14273.1|14263.1|14276.6|14266.6|14244.6|14234.6|931
1655321100000|2022-06-15 19:25:00|14274.1|14264.1|14280.1|14270.1|14284.6|14274.6|14271.1|14261.1|867
1655321400000|2022-06-15 19:30:00|14279.6|14269.6|14289.6|14279.6|14290.6|14280.6|14275.1|14265.1|577
1655321700000|2022-06-15 19:35:00|14290.1|14280.1|14255.6|14245.6|14290.6|14280.6|14254.6|14244.6|725
1655322000000|2022-06-15 19:40:00|14255.1|14245.1|14244.6|14234.6|14256.1|14246.1|14241.1|14231.1|596
1655322300000|2022-06-15 19:45:00|14244.1|14234.1|14266.1|14256.1|14266.1|14256.1|14239.6|14229.6|595
1655322600000|2022-06-15 19:50:00|14262.6|14252.6|14248.1|14238.1|14262.6|14252.6|14247.1|14237.1|768
1655322900000|2022-06-15 19:55:00|14248.6|14238.6|14248.6|14238.6|14255.6|14245.6|14241.6|14231.6|752
1655323200000|2022-06-15 20:00:00|14247.1|14237.1|14249.1|14239.1|14250.6|14240.6|14245.1|14235.1|165
1655323500000|2022-06-15 20:05:00|14248.6|14238.6|14249.6|14239.6|14252.1|14242.1|14247.1|14237.1|72
1655323800000|2022-06-15 20:10:00|14250.1|14240.1|14245.1|14235.1|14251.1|14241.1|14245.1|14235.1|199
1655324100000|2022-06-15 20:15:00|14244.6|14234.6|14238.1|14228.1|14245.1|14235.1|14238.1|14228.1|113
1655324400000|2022-06-15 20:20:00|14237.6|14227.6|14234.1|14224.1|14239.1|14229.1|14234.1|14224.1|29
1655324700000|2022-06-15 20:25:00|14234.6|14224.6|14235.1|14225.1|14237.1|14227.1|14234.6|14224.6|42
1655325000000|2022-06-15 20:30:00|14236.1|14226.1|14239.1|14229.1|14239.1|14229.1|14236.1|14226.1|19
1655325300000|2022-06-15 20:35:00|14238.6|14228.6|14241.1|14231.1|14241.1|14231.1|14238.1|14228.1|16
1655325600000|2022-06-15 20:40:00|14240.6|14230.6|14238.6|14228.6|14240.6|14230.6|14238.6|14228.6|46
1655325900000|2022-06-15 20:45:00|14238.1|14228.1|14234.6|14224.6|14239.6|14229.6|14234.6|14224.6|66
1655326200000|2022-06-15 20:50:00|14235.6|14225.6|14232.1|14222.1|14235.6|14225.6|14231.1|14221.1|61
1655326500000|2022-06-15 20:55:00|14232.6|14222.6|14226.1|14216.1|14232.6|14222.6|14226.1|14216.1|135
1655326800000|2022-06-15 21:00:00|14225.6|14215.6|14226.6|14216.6|14226.6|14216.6|14225.6|14215.6|8
1655327400000|2022-06-15 21:10:00|14226.1|14216.1|14225.6|14215.6|14226.1|14216.1|14225.6|14215.6|0
1655327700000|2022-06-15 21:15:00|14232.3|14208.3|14233.9|14209.9|14234.2|14210.2|14231.9|14207.9|0
1655328000000|2022-06-15 21:20:00|14234|14210|14233.2|14209.2|14235|14211|14232.8|14208.8|0
1655328300000|2022-06-15 21:25:00|14233.1|14209.1|14236.9|14212.9|14237|14213|14233.1|14209.1|0
1655328600000|2022-06-15 21:30:00|14237.2|14213.2|14237.5|14213.5|14237.5|14213.5|14236.1|14212.1|0
1655328900000|2022-06-15 21:35:00|14237.8|14213.8|14240.1|14216.1|14240.2|14216.2|14237.5|14213.5|0
1655329200000|2022-06-15 21:40:00|14240.2|14216.2|14242.3|14218.3|14242.8|14218.8|14239.9|14215.9|0
1655329500000|2022-06-15 21:45:00|14242.1|14218.1|14245|14221|14245|14221|14240.7|14216.7|0
1655329800000|2022-06-15 21:50:00|14244.9|14220.9|14242.3|14218.3|14245|14221|14242.3|14218.3|0
1655330100000|2022-06-15 21:55:00|14242.7|14218.7|14244.1|14220.1|14244.2|14220.2|14242.7|14218.7|0
1655330400000|2022-06-15 22:00:00|14251.3|14227.3|14253|14229|14258.5|14234.5|14246.7|14222.7|0
1655330700000|2022-06-15 22:05:00|14252.6|14228.6|14257.6|14233.6|14258|14234|14250.8|14226.8|0
1655331000000|2022-06-15 22:10:00|14257|14233|14272.3|14248.3|14273.7|14249.7|14256.2|14232.2|0
1655331300000|2022-06-15 22:15:00|14272.6|14248.6|14288.8|14264.8|14289.5|14265.5|14272.6|14248.6|0
1655331600000|2022-06-15 22:20:00|14289.5|14265.5|14282.6|14258.6|14289.9|14265.9|14280.7|14256.7|0
1655331900000|2022-06-15 22:25:00|14283|14259|14285.7|14261.7|14286.1|14262.1|14278.8|14254.8|0
1655332200000|2022-06-15 22:30:00|14286|14262|14283.8|14259.8|14289.3|14265.3|14279.8|14255.8|0
1655332500000|2022-06-15 22:35:00|14283.4|14259.4|14281.6|14257.6|14284.2|14260.2|14279|14255|0
1655332800000|2022-06-15 22:40:00|14281.2|14257.2|14277.9|14253.9|14281.2|14257.2|14274|14250|0
1655333100000|2022-06-15 22:45:00|14278.2|14254.2|14276.7|14252.7|14279.3|14255.3|14275.3|14251.3|0
1655333400000|2022-06-15 22:50:00|14277.1|14253.1|14274.5|14250.5|14280.3|14256.3|14273|14249|0
1655333700000|2022-06-15 22:55:00|14273.8|14249.8|14284.7|14260.7|14285.5|14261.5|14273.7|14249.7|0
1655334000000|2022-06-15 23:00:00|14285.4|14261.4|14277.5|14253.5|14285.5|14261.5|14277.2|14253.2|0
1655334300000|2022-06-15 23:05:00|14277.9|14253.9|14278.3|14254.3|14280.1|14256.1|14276.4|14252.4|0
1655334600000|2022-06-15 23:10:00|14277.9|14253.9|14277.2|14253.2|14280.1|14256.1|14275.7|14251.7|0
1655334900000|2022-06-15 23:15:00|14276.5|14252.5|14275.2|14251.2|14276.5|14252.5|14273.4|14249.4|0
1655335200000|2022-06-15 23:20:00|14275.6|14251.6|14274.5|14250.5|14277.8|14253.8|14274.5|14250.5|0
1655335500000|2022-06-15 23:25:00|14274.9|14250.9|14279.3|14255.3|14280|14256|14274.1|14250.1|0
1655335800000|2022-06-15 23:30:00|14279.6|14255.6|14280|14256|14280|14256|14277.8|14253.8|0
1655336100000|2022-06-15 23:35:00|14282.1|14258.1|14296.9|14272.9|14296.9|14272.9|14282.1|14258.1|0
1655336400000|2022-06-15 23:40:00|14296.6|14272.6|14308.1|14284.1|14308.1|14284.1|14294.8|14270.8|0
1655336700000|2022-06-15 23:45:00|14308.7|14284.7|14308.7|14284.7|14312.5|14288.5|14305.8|14281.8|0
1655337000000|2022-06-15 23:50:00|14309.4|14285.4|14312.4|14288.4|14317.6|14293.6|14308.7|14284.7|0
1655337300000|2022-06-15 23:55:00|14313|14289|14314.7|14290.7|14315.5|14291.5|14310.1|14286.1|0
1655337600000|2022-06-16 00:00:00|14313.7|14289.7|14316.4|14292.4|14316.8|14292.8|14304|14280|0
1655337900000|2022-06-16 00:05:00|14316.8|14292.8|14312.1|14288.1|14317.1|14293.1|14304.8|14280.8|0
1655338200000|2022-06-16 00:10:00|14311.8|14287.8|14316.9|14292.9|14316.9|14292.9|14307.4|14283.4|0
1655338500000|2022-06-16 00:15:00|14316.2|14292.2|14319|14295|14319.2|14295.2|14309.9|14285.9|0
1655338800000|2022-06-16 00:20:00|14318.8|14294.8|14330.1|14306.1|14332.8|14308.8|14313.6|14289.6|0
1655339100000|2022-06-16 00:25:00|14329.4|14305.4|14332.1|14308.1|14335.9|14311.9|14328.2|14304.2|0
1655339400000|2022-06-16 00:30:00|14332.5|14308.5|14330.8|14306.8|14338.1|14314.1|14330.8|14306.8|0
1655339700000|2022-06-16 00:35:00|14331|14307|14329.6|14305.6|14335.2|14311.2|14329.2|14305.2|0
1655340000000|2022-06-16 00:40:00|14329.3|14305.3|14328.5|14304.5|14331|14307|14327.3|14303.3|0
1655340300000|2022-06-16 00:45:00|14328.7|14304.7|14312.8|14288.8|14329.5|14305.5|14312.8|14288.8|0
1655340600000|2022-06-16 00:50:00|14313.2|14289.2|14311.8|14287.8|14313.5|14289.5|14307.8|14283.8|0
1655340900000|2022-06-16 00:55:00|14311.1|14287.1|14298.2|14274.2|14311.8|14287.8|14298.2|14274.2|0
1655341200000|2022-06-16 01:00:00|14275.1|14265.1|14253.1|14243.1|14275.6|14265.6|14248.1|14238.1|2718
1655341500000|2022-06-16 01:05:00|14253.6|14243.6|14267.6|14257.6|14268.1|14258.1|14250.1|14240.1|1519
1655341800000|2022-06-16 01:10:00|14267.1|14257.1|14287.1|14277.1|14297.1|14287.1|14267.1|14257.1|2376
1655342100000|2022-06-16 01:15:00|14287.6|14277.6|14247.6|14237.6|14294.6|14284.6|14242.6|14232.6|3404
1655342400000|2022-06-16 01:20:00|14245.6|14235.6|14211.6|14201.6|14251.1|14241.1|14208.1|14198.1|3917
1655342700000|2022-06-16 01:25:00|14211.1|14201.1|14231.1|14221.1|14235.6|14225.6|14210.1|14200.1|2889
1655343000000|2022-06-16 01:30:00|14235.1|14225.1|14206.6|14196.6|14265.6|14255.6|14202.1|14192.1|26803
1655343300000|2022-06-16 01:35:00|14207.6|14197.6|14204.6|14194.6|14231.1|14221.1|14184.1|14174.1|8852
1655343600000|2022-06-16 01:40:00|14204.1|14194.1|14169.6|14159.6|14206.1|14196.1|14145.6|14135.6|11507
1655343900000|2022-06-16 01:45:00|14168.1|14158.1|14192.1|14182.1|14201.1|14191.1|14144.1|14134.1|9300
1655344200000|2022-06-16 01:50:00|14189.1|14179.1|14179.1|14169.1|14203.1|14193.1|14174.1|14164.1|8753
1655344500000|2022-06-16 01:55:00|14178.1|14168.1|14165.1|14155.1|14180.1|14170.1|14141.1|14131.1|5247
1655344800000|2022-06-16 02:00:00|14164.1|14154.1|14175.1|14165.1|14179.1|14169.1|14142.1|14132.1|4606
1655345100000|2022-06-16 02:05:00|14177.1|14167.1|14157.1|14147.1|14185.1|14175.1|14153.1|14143.1|3504
1655345400000|2022-06-16 02:10:00|14158.1|14148.1|14156.1|14146.1|14164.1|14154.1|14146.1|14136.1|2733
1655345700000|2022-06-16 02:15:00|14154.1|14144.1|14147.1|14137.1|14181.1|14171.1|14143.1|14133.1|2809
1655346000000|2022-06-16 02:20:00|14148.1|14138.1|14134.1|14124.1|14158.1|14148.1|14134.1|14124.1|2762
1655346300000|2022-06-16 02:25:00|14135.1|14125.1|14141.1|14131.1|14150.1|14140.1|14117.1|14107.1|9637
1655346600000|2022-06-16 02:30:00|14142.1|14132.1|14147.1|14137.1|14152.1|14142.1|14128.1|14118.1|3855
1655346900000|2022-06-16 02:35:00|14146.1|14136.1|14155.1|14145.1|14165.1|14155.1|14146.1|14136.1|1957
1655347200000|2022-06-16 02:40:00|14157.1|14147.1|14171.1|14161.1|14174.1|14164.1|14150.1|14140.1|3815
1655347500000|2022-06-16 02:45:00|14172.1|14162.1|14177.1|14167.1|14203.1|14193.1|14172.1|14162.1|5057
1655347800000|2022-06-16 02:50:00|14178.1|14168.1|14185.1|14175.1|14198.1|14188.1|14171.1|14161.1|3104
1655348100000|2022-06-16 02:55:00|14184.1|14174.1|14185.1|14175.1|14189.1|14179.1|14158.1|14148.1|3941
1655348400000|2022-06-16 03:00:00|14184.1|14174.1|14180.1|14170.1|14186.1|14176.1|14167.1|14157.1|3335
1655348700000|2022-06-16 03:05:00|14183.1|14173.1|14183.1|14173.1|14194.1|14184.1|14162.1|14152.1|2943
1655349000000|2022-06-16 03:10:00|14184.1|14174.1|14174.1|14164.1|14192.1|14182.1|14166.1|14156.1|2357
1655349300000|2022-06-16 03:15:00|14176.1|14166.1|14144.1|14134.1|14183.1|14173.1|14143.1|14133.1|2466
1655349600000|2022-06-16 03:20:00|14145.1|14135.1|14176.1|14166.1|14177.1|14167.1|14135.1|14125.1|2776
1655349900000|2022-06-16 03:25:00|14177.1|14167.1|14173.1|14163.1|14184.1|14174.1|14168.1|14158.1|1317
1655350200000|2022-06-16 03:30:00|14172.1|14162.1|14157.1|14147.1|14174.1|14164.1|14157.1|14147.1|413
1655350500000|2022-06-16 03:35:00|14161.1|14151.1|14145.1|14135.1|14161.1|14151.1|14142.1|14132.1|662
1655350800000|2022-06-16 03:40:00|14146.1|14136.1|14147.1|14137.1|14147.1|14137.1|14139.1|14129.1|388
1655351100000|2022-06-16 03:45:00|14148.1|14138.1|14147.1|14137.1|14150.1|14140.1|14145.1|14135.1|382
1655351400000|2022-06-16 03:50:00|14146.1|14136.1|14148.1|14138.1|14150.1|14140.1|14142.1|14132.1|553
1655351700000|2022-06-16 03:55:00|14147.1|14137.1|14148.1|14138.1|14150.1|14140.1|14143.1|14133.1|267
1655352000000|2022-06-16 04:00:00|14147.1|14137.1|14143.1|14133.1|14151.1|14141.1|14143.1|14133.1|275
1655352300000|2022-06-16 04:05:00|14142.1|14132.1|14148.1|14138.1|14149.1|14139.1|14141.1|14131.1|113
1655352600000|2022-06-16 04:10:00|14145.1|14135.1|14147.1|14137.1|14148.1|14138.1|14142.1|14132.1|120
1655352900000|2022-06-16 04:15:00|14148.1|14138.1|14145.1|14135.1|14151.1|14141.1|14144.1|14134.1|220
1655353200000|2022-06-16 04:20:00|14146.1|14136.1|14149.1|14139.1|14151.1|14141.1|14146.1|14136.1|397
1655353500000|2022-06-16 04:25:00|14147.1|14137.1|14151.1|14141.1|14154.1|14144.1|14147.1|14137.1|174
1655353800000|2022-06-16 04:30:00|14150.1|14140.1|14156.1|14146.1|14156.1|14146.1|14150.1|14140.1|154
1655354100000|2022-06-16 04:35:00|14154.1|14144.1|14156.1|14146.1|14157.1|14147.1|14151.1|14141.1|120
1655354400000|2022-06-16 04:40:00|14155.1|14145.1|14146.1|14136.1|14155.1|14145.1|14145.1|14135.1|160
1655354700000|2022-06-16 04:45:00|14145.1|14135.1|14148.1|14138.1|14150.1|14140.1|14145.1|14135.1|180
1655355000000|2022-06-16 04:50:00|14147.1|14137.1|14152.1|14142.1|14153.1|14143.1|14146.1|14136.1|220
1655355300000|2022-06-16 04:55:00|14150.1|14140.1|14146.1|14136.1|14156.1|14146.1|14146.1|14136.1|418
1655355600000|2022-06-16 05:00:00|14151.1|14141.1|14161.1|14151.1|14167.1|14157.1|14141.1|14131.1|5070
1655355900000|2022-06-16 05:05:00|14163.1|14153.1|14152.1|14142.1|14166.1|14156.1|14131.1|14121.1|2478
1655356200000|2022-06-16 05:10:00|14153.1|14143.1|14099.1|14089.1|14153.1|14143.1|14097.1|14087.1|5165
1655356500000|2022-06-16 05:15:00|14098.1|14088.1|14109.1|14099.1|14122.1|14112.1|14089.1|14079.1|3405
1655356800000|2022-06-16 05:20:00|14105.1|14095.1|14103.1|14093.1|14124.1|14114.1|14101.1|14091.1|2322
1655357100000|2022-06-16 05:25:00|14104.1|14094.1|14111.1|14101.1|14128.1|14118.1|14094.1|14084.1|2769
1655357400000|2022-06-16 05:30:00|14109.1|14099.1|14090.1|14080.1|14116.1|14106.1|14087.1|14077.1|2236
1655357700000|2022-06-16 05:35:00|14091.1|14081.1|14102.1|14092.1|14105.1|14095.1|14086.1|14076.1|3967
1655358000000|2022-06-16 05:40:00|14103.1|14093.1|14096.1|14086.1|14109.1|14099.1|14095.1|14085.1|2111
1655358300000|2022-06-16 05:45:00|14097.1|14087.1|14076.1|14066.1|14097.1|14087.1|14063.1|14053.1|3920
1655358600000|2022-06-16 05:50:00|14074.1|14064.1|14057.1|14047.1|14076.1|14066.1|14041.1|14031.1|3373
1655358900000|2022-06-16 05:55:00|14059.1|14049.1|14051.1|14041.1|14090.1|14080.1|14049.1|14039.1|4090
1655359200000|2022-06-16 06:00:00|14053.1|14043.1|14025.1|14015.1|14060.1|14050.1|14023.1|14013.1|3586
1655359500000|2022-06-16 06:05:00|14024.1|14014.1|14017.1|14007.1|14031.1|14021.1|14005.1|13995.1|4870
1655359800000|2022-06-16 06:10:00|14018.1|14008.1|14059.1|14049.1|14063.1|14053.1|14017.1|14007.1|5520
1655360100000|2022-06-16 06:15:00|14058.1|14048.1|14059.1|14049.1|14078.1|14068.1|14056.1|14046.1|3446
1655360400000|2022-06-16 06:20:00|14060.1|14050.1|14090.1|14080.1|14090.1|14080.1|14050.1|14040.1|2289
1655360700000|2022-06-16 06:25:00|14093.1|14083.1|14062.1|14052.1|14094.1|14084.1|14058.1|14048.1|2664
1655361000000|2022-06-16 06:30:00|14061.1|14051.1|14048.1|14038.1|14074.1|14064.1|14038.1|14028.1|4844
1655361300000|2022-06-16 06:35:00|14047.1|14037.1|14027.1|14017.1|14054.1|14044.1|14026.1|14016.1|4899
1655361600000|2022-06-16 06:40:00|14026.1|14016.1|14005.1|13995.1|14035.1|14025.1|14000.1|13990.1|10349
1655361900000|2022-06-16 06:45:00|14007.1|13997.1|14033.1|14023.1|14033.1|14023.1|14005.1|13995.1|4527
1655362200000|2022-06-16 06:50:00|14032.1|14022.1|14027.1|14017.1|14039.1|14029.1|14023.1|14013.1|3835
1655362500000|2022-06-16 06:55:00|14029.1|14019.1|14015.1|14005.1|14035.1|14025.1|14015.1|14005.1|4027
1655362800000|2022-06-16 07:00:00|14016.1|14006.1|14006.1|13994.1|14030.1|14019.1|13998.1|13986.1|3595
1655363100000|2022-06-16 07:05:00|14007.1|13995.1|14008.1|13997.1|14013.1|14001.1|13999.1|13988.1|875
1655363400000|2022-06-16 07:10:00|14009.1|13998.1|14014.1|14003.1|14020.1|14008.1|13998.1|13987.1|1443
1655363700000|2022-06-16 07:15:00|14013.1|14002.1|14004.1|13992.1|14015.1|14004.1|13996.1|13985.1|1302
1655364000000|2022-06-16 07:20:00|14003.1|13991.1|13986.1|13974.1|14004.1|13993.1|13984.1|13973.1|1565
1655364300000|2022-06-16 07:25:00|13987.1|13975.1|13978.1|13966.1|13989.1|13978.1|13956.1|13944.1|2721
1655364600000|2022-06-16 07:30:00|13977.1|13967.1|13964.1|13952.1|13984.1|13973.1|13950.1|13939.1|2070
1655364900000|2022-06-16 07:35:00|13965.1|13953.1|13960.1|13949.1|13969.1|13958.1|13953.1|13941.1|880
1655365200000|2022-06-16 07:40:00|13961.1|13950.1|13965.1|13954.1|13966.1|13954.1|13954.1|13942.1|954
1655365500000|2022-06-16 07:45:00|13966.1|13957.1|13977.1|13966.1|13985.1|13973.1|13966.1|13957.1|1116
1655365800000|2022-06-16 07:50:00|13978.1|13965.1|13974.1|13962.1|13983.1|13972.1|13967.1|13955.1|796
1655366100000|2022-06-16 07:55:00|13973.1|13963.1|13978.1|13967.1|13985.1|13973.1|13970.1|13959.1|847
1655366400000|2022-06-16 08:00:00|13977.1|13966.1|13993.1|13982.1|13996.1|13984.1|13966.1|13954.1|656
1655366700000|2022-06-16 08:05:00|13994.1|13983.1|13983.1|13972.1|13998.1|13987.1|13982.1|13971.1|1671
1655367000000|2022-06-16 08:10:00|13984.1|13971.1|13969.1|13958.1|13984.1|13972.1|13969.1|13958.1|1810
1655367300000|2022-06-16 08:15:00|13968.1|13957.1|13972.1|13960.1|13984.1|13972.1|13968.1|13957.1|1301
1655367600000|2022-06-16 08:20:00|13971.1|13962.1|13975.1|13963.1|13978.1|13967.1|13968.1|13957.1|682
1655367900000|2022-06-16 08:25:00|13974.1|13964.1|13989.1|13977.1|13993.1|13981.1|13974.1|13963.1|1488
1655368200000|2022-06-16 08:30:00|13992.5|13968.5|13971.1|13947.1|13994.9|13970.9|13971.1|13947.1|0
1655368500000|2022-06-16 08:35:00|13971.8|13947.8|13987.3|13963.3|13987.3|13963.3|13965.2|13941.2|485
1655368800000|2022-06-16 08:40:00|13987.7|13963.7|13965.5|13941.5|13988|13964|13961.5|13937.5|0
1655369100000|2022-06-16 08:45:00|13965.2|13941.2|13977.7|13953.7|13978.4|13954.4|13964.5|13940.5|0
1655369400000|2022-06-16 08:50:00|13977.3|13953.3|13961.5|13937.5|13977.3|13953.3|13948.4|13924.4|0
1655369700000|2022-06-16 08:55:00|13960.1|13936.1|13945.1|13921.1|13962.4|13938.4|13943.7|13919.7|0
1655370000000|2022-06-16 09:00:00|13974.1|13962.1|13947.1|13936.1|13975.1|13964.1|13947.1|13935.1|613
1655370300000|2022-06-16 09:05:00|13948.1|13934.1|13933.1|13922.1|13948.1|13935.1|13932.1|13920.1|1196
1655370600000|2022-06-16 09:10:00|13934.1|13923.1|13947.1|13936.1|13948.1|13937.1|13932.1|13921.1|420
1655370900000|2022-06-16 09:15:00|13946.1|13934.1|13951.1|13939.1|13957.1|13946.1|13944.1|13933.1|757
1655371200000|2022-06-16 09:20:00|13950.1|13940.1|13953.1|13942.1|13955.1|13944.1|13946.1|13935.1|307
1655371500000|2022-06-16 09:25:00|13952.1|13941.1|13953.1|13942.1|13957.1|13946.1|13952.1|13941.1|281
1655371800000|2022-06-16 09:30:00|13954.1|13941.1|13941.1|13930.1|13956.1|13945.1|13941.1|13930.1|330
1655372100000|2022-06-16 09:35:00|13942.1|13929.1|13941.1|13929.1|13945.1|13934.1|13940.1|13928.1|281
1655372400000|2022-06-16 09:40:00|13939.1|13930.1|13942.1|13931.1|13943.1|13932.1|13935.1|13923.1|542
1655372700000|2022-06-16 09:45:00|13941.1|13930.1|13945.1|13934.1|13947.1|13936.1|13941.1|13930.1|333
1655373000000|2022-06-16 09:50:00|13946.1|13935.1|13940.1|13929.1|13946.1|13935.1|13938.1|13927.1|600
1655373300000|2022-06-16 09:55:00|13941.1|13930.1|13957.1|13945.1|13958.1|13947.1|13941.1|13930.1|512
1655373600000|2022-06-16 10:00:00|13956.1|13943.1|13980.1|13968.1|13980.1|13969.1|13953.1|13942.1|1060
1655373900000|2022-06-16 10:05:00|13979.1|13967.1|13977.1|13966.1|13983.1|13972.1|13976.1|13965.1|566
1655374200000|2022-06-16 10:10:00|13978.1|13967.1|13976.1|13965.1|13985.1|13974.1|13975.1|13964.1|234
1655374500000|2022-06-16 10:15:00|13977.1|13964.1|13980.1|13969.1|13982.1|13971.1|13975.1|13964.1|138
1655374800000|2022-06-16 10:20:00|13979.1|13968.1|13961.1|13949.1|13979.1|13968.1|13959.1|13948.1|216
1655375100000|2022-06-16 10:25:00|13960.1|13948.1|13952.1|13941.1|13961.1|13950.1|13952.1|13941.1|157
1655375400000|2022-06-16 10:30:00|13953.1|13942.1|13954.1|13942.1|13960.1|13948.1|13952.1|13941.1|76
1655375700000|2022-06-16 10:35:00|13956.1|13943.1|13951.1|13940.1|13956.1|13944.1|13949.1|13937.1|128
1655376000000|2022-06-16 10:40:00|13952.1|13941.1|13955.1|13944.1|13959.1|13947.1|13950.1|13938.1|126
1655376300000|2022-06-16 10:45:00|13954.1|13943.1|13963.1|13952.1|13963.1|13952.1|13952.1|13941.1|239
1655376600000|2022-06-16 10:50:00|13964.1|13951.1|13960.1|13948.1|13965.1|13954.1|13956.1|13943.1|272
1655376900000|2022-06-16 10:55:00|13961.1|13949.1|13956.1|13944.1|13966.1|13955.1|13955.1|13943.1|297
1655377200000|2022-06-16 11:00:00|13955.1|13943.1|13962.1|13950.1|13966.1|13955.1|13953.1|13942.1|421
1655377500000|2022-06-16 11:05:00|13963.1|13951.1|13965.1|13953.1|13971.1|13960.1|13961.1|13949.1|167
1655377800000|2022-06-16 11:10:00|13966.1|13954.1|13964.1|13953.1|13966.1|13955.1|13960.1|13948.1|94
1655378100000|2022-06-16 11:15:00|13963.1|13952.1|13959.1|13948.1|13965.1|13953.1|13957.1|13946.1|166
1655378400000|2022-06-16 11:20:00|13960.1|13949.1|13956.1|13945.1|13960.1|13949.1|13954.1|13943.1|174
1655378700000|2022-06-16 11:25:00|13957.1|13946.1|13961.1|13950.1|13965.1|13954.1|13952.1|13941.1|375
1655379000000|2022-06-16 11:30:00|13960.1|13949.1|13958.1|13947.1|13961.1|13950.1|13955.1|13944.1|250
1655379300000|2022-06-16 11:35:00|13957.1|13946.1|13957.1|13946.1|13964.1|13952.1|13956.1|13945.1|287
1655379600000|2022-06-16 11:40:00|13956.1|13945.1|13957.1|13946.1|13958.1|13947.1|13953.1|13942.1|198
1655379900000|2022-06-16 11:45:00|13956.1|13945.1|13944.1|13932.1|13956.1|13945.1|13943.1|13932.1|610
1655380200000|2022-06-16 11:50:00|13943.1|13933.1|13944.1|13933.1|13945.1|13934.1|13937.1|13926.1|368
1655380500000|2022-06-16 11:55:00|13943.1|13932.1|13952.1|13941.1|13953.1|13942.1|13942.1|13931.1|273
1655380800000|2022-06-16 12:00:00|13953.1|13942.1|13964.1|13953.1|13966.1|13954.1|13952.1|13940.1|357
1655381100000|2022-06-16 12:05:00|13965.1|13954.1|13966.1|13955.1|13968.1|13957.1|13964.1|13953.1|226
1655381400000|2022-06-16 12:10:00|13967.1|13956.1|13971.1|13960.1|13975.1|13964.1|13965.1|13954.1|706
1655381700000|2022-06-16 12:15:00|13970.1|13959.1|13963.1|13951.1|13973.1|13962.1|13960.1|13949.1|459
1655382000000|2022-06-16 12:20:00|13964.1|13952.1|13979.1|13967.1|13979.1|13968.1|13964.1|13952.1|437
1655382300000|2022-06-16 12:25:00|13978.1|13966.1|13975.1|13963.1|13981.1|13970.1|13972.1|13961.1|210
1655382600000|2022-06-16 12:30:00|13976.1|13964.1|13974.1|13962.1|13981.1|13970.1|13969.1|13958.1|286
1655382900000|2022-06-16 12:35:00|13975.1|13963.1|13985.1|13974.1|13989.1|13978.1|13972.1|13961.1|183
1655383200000|2022-06-16 12:40:00|13986.1|13973.1|13974.1|13963.1|13986.1|13974.1|13971.1|13960.1|245
1655383500000|2022-06-16 12:45:00|13975.1|13962.1|13973.1|13961.1|13977.1|13966.1|13966.1|13955.1|280
1655383800000|2022-06-16 12:50:00|13972.1|13962.1|13969.1|13957.1|13975.1|13963.1|13966.1|13955.1|171
1655384100000|2022-06-16 12:55:00|13970.1|13958.1|13987.1|13976.1|13987.1|13976.1|13967.1|13956.1|477
1655384400000|2022-06-16 13:00:00|13988.1|13977.1|13987.1|13975.1|13996.1|13985.1|13985.1|13973.1|534
1655384700000|2022-06-16 13:05:00|13986.1|13976.1|13993.1|13981.1|13994.1|13983.1|13980.1|13968.1|166
1655385000000|2022-06-16 13:10:00|13994.1|13982.1|13985.1|13974.1|13994.1|13982.1|13985.1|13973.1|147
1655385300000|2022-06-16 13:15:00|13986.1|13973.1|13982.1|13971.1|13986.1|13975.1|13978.1|13967.1|229
1655385600000|2022-06-16 13:20:00|13980.1|13970.1|13978.1|13967.1|13982.1|13970.1|13973.1|13962.1|90
1655385900000|2022-06-16 13:25:00|13979.1|13966.1|13970.1|13958.1|13984.1|13973.1|13969.1|13958.1|127
1655386200000|2022-06-16 13:30:00|13969.1|13959.1|13960.1|13949.1|13995.1|13984.1|13959.1|13948.1|637
1655386500000|2022-06-16 13:35:00|13961.1|13950.1|13979.1|13967.1|13985.1|13974.1|13952.1|13941.1|1044
1655386800000|2022-06-16 13:40:00|13978.1|13968.1|13984.1|13972.1|13987.1|13976.1|13969.1|13958.1|435
1655387100000|2022-06-16 13:45:00|13983.1|13971.1|13988.1|13976.1|13998.1|13987.1|13981.1|13970.1|685
1655387400000|2022-06-16 13:50:00|13987.1|13975.1|13972.1|13961.1|13988.1|13977.1|13967.1|13956.1|387
1655387700000|2022-06-16 13:55:00|13971.1|13960.1|13951.1|13940.1|13975.1|13964.1|13951.1|13940.1|919
1655388000000|2022-06-16 14:00:00|13950.1|13939.1|13950.1|13939.1|13958.1|13947.1|13948.1|13937.1|507
1655388300000|2022-06-16 14:05:00|13951.1|13938.1|13949.1|13937.1|13953.1|13942.1|13935.1|13923.1|879
1655388600000|2022-06-16 14:10:00|13950.1|13938.1|13936.1|13925.1|13953.1|13942.1|13936.1|13925.1|626
1655388900000|2022-06-16 14:15:00|13935.1|13924.1|13931.1|13920.1|13946.1|13935.1|13931.1|13920.1|1716
1655389200000|2022-06-16 14:20:00|13932.1|13921.1|13933.1|13921.1|13938.1|13926.1|13928.1|13917.1|1153
1655389500000|2022-06-16 14:25:00|13932.1|13920.1|13932.1|13921.1|13936.1|13925.1|13929.1|13918.1|773
1655389800000|2022-06-16 14:30:00|13931.1|13920.1|13931.1|13920.1|13941.1|13930.1|13927.1|13916.1|549
1655390100000|2022-06-16 14:35:00|13930.1|13919.1|13927.1|13915.1|13935.1|13924.1|13924.1|13913.1|433
1655390400000|2022-06-16 14:40:00|13926.1|13914.1|13908.1|13897.1|13928.1|13916.1|13907.1|13896.1|683
1655390700000|2022-06-16 14:45:00|13909.1|13898.1|13904.1|13893.1|13912.1|13900.1|13904.1|13893.1|361
1655391000000|2022-06-16 14:50:00|13905.1|13892.1|13906.1|13894.1|13907.1|13896.1|13900.1|13889.1|581
1655391300000|2022-06-16 14:55:00|13905.1|13895.1|13909.1|13898.1|13919.1|13907.1|13905.1|13894.1|335
1655391600000|2022-06-16 15:00:00|13908.1|13897.1|13923.1|13912.1|13926.1|13915.1|13907.1|13896.1|453
1655391900000|2022-06-16 15:05:00|13922.1|13911.1|13920.1|13909.1|13923.1|13912.1|13913.1|13901.1|316
1655392200000|2022-06-16 15:10:00|13921.1|13910.1|13941.1|13930.1|13941.1|13930.1|13919.1|13908.1|535
1655392500000|2022-06-16 15:15:00|13942.1|13931.1|13938.1|13927.1|13949.1|13938.1|13933.1|13922.1|411
1655392800000|2022-06-16 15:20:00|13937.1|13926.1|13939.1|13928.1|13944.1|13932.1|13930.1|13919.1|275
1655393100000|2022-06-16 15:25:00|13940.1|13927.1|13947.1|13936.1|13956.1|13945.1|13937.1|13926.1|355
1655393400000|2022-06-16 15:30:00|13946.1|13935.1|13943.1|13931.1|13948.1|13937.1|13939.1|13927.1|367
1655393700000|2022-06-16 15:35:00|13942.1|13930.1|13944.1|13933.1|13945.1|13934.1|13933.1|13922.1|423
1655394000000|2022-06-16 15:40:00|13945.1|13932.1|13936.1|13925.1|13948.1|13937.1|13929.1|13917.1|543
1655394300000|2022-06-16 15:45:00|13935.1|13924.1|13936.1|13925.1|13936.1|13925.1|13928.1|13917.1|176
1655394600000|2022-06-16 15:50:00|13937.1|13926.1|13945.1|13933.1|13950.1|13939.1|13933.1|13922.1|401
1655394900000|2022-06-16 15:55:00|13944.1|13932.1|13970.1|13959.1|13970.1|13959.1|13943.1|13932.1|510
1655395200000|2022-06-16 16:00:00|13969.1|13958.1|13959.1|13947.1|13974.1|13963.1|13958.1|13947.1|618
1655395500000|2022-06-16 16:05:00|13958.1|13946.1|13949.1|13938.1|13964.1|13953.1|13946.1|13935.1|370
1655395800000|2022-06-16 16:10:00|13948.1|13937.1|13957.1|13945.1|13958.1|13947.1|13947.1|13936.1|159
1655396100000|2022-06-16 16:15:00|13956.1|13946.1|13958.1|13947.1|13963.1|13952.1|13954.1|13943.1|185
1655396400000|2022-06-16 16:20:00|13957.1|13946.1|13961.1|13949.1|13964.1|13953.1|13952.1|13940.1|249
1655396700000|2022-06-16 16:25:00|13960.1|13950.1|13978.1|13966.1|13978.1|13967.1|13958.1|13946.1|314
1655397000000|2022-06-16 16:30:00|13977.1|13967.1|13978.1|13967.1|13981.1|13970.1|13964.1|13952.1|276
1655397300000|2022-06-16 16:35:00|13977.1|13966.1|13976.1|13965.1|13980.1|13969.1|13970.1|13959.1|218
1655397600000|2022-06-16 16:40:00|13977.1|13966.1|13993.1|13982.1|13996.1|13985.1|13975.1|13964.1|349
1655397900000|2022-06-16 16:45:00|13992.1|13981.1|13998.1|13987.1|14000.1|13989.1|13987.1|13976.1|389
1655398200000|2022-06-16 16:50:00|13997.1|13986.1|13998.1|13987.1|14002.1|13991.1|13993.1|13982.1|354
1655398500000|2022-06-16 16:55:00|13999.1|13986.1|13990.1|13979.1|13999.1|13986.1|13985.1|13974.1|363
1655398800000|2022-06-16 17:00:00|13991.1|13980.1|13989.1|13977.1|13995.1|13984.1|13985.1|13974.1|352
1655399100000|2022-06-16 17:05:00|13988.1|13978.1|13997.1|13986.1|14004.1|13993.1|13988.1|13977.1|200
1655399400000|2022-06-16 17:10:00|13998.1|13985.1|13992.1|13981.1|13998.1|13986.1|13988.1|13977.1|145
1655399700000|2022-06-16 17:15:00|13993.1|13982.1|13992.1|13981.1|13997.1|13986.1|13990.1|13979.1|159
1655400000000|2022-06-16 17:20:00|13991.1|13980.1|13986.1|13974.1|13993.1|13982.1|13982.1|13971.1|171
1655400300000|2022-06-16 17:25:00|13985.1|13975.1|13999.1|13987.1|14003.1|13992.1|13982.1|13971.1|404
1655400600000|2022-06-16 17:30:00|13998.1|13985.1|13993.1|13982.1|14002.1|13991.1|13986.1|13975.1|458
1655400900000|2022-06-16 17:35:00|13994.1|13983.1|13991.1|13979.1|13995.1|13984.1|13982.1|13971.1|252
1655401200000|2022-06-16 17:40:00|13992.1|13981.1|13987.1|13976.1|13993.1|13981.1|13984.1|13973.1|212
1655401500000|2022-06-16 17:45:00|13988.1|13975.1|13992.1|13981.1|13994.1|13983.1|13985.1|13974.1|201
1655401800000|2022-06-16 17:50:00|13991.1|13980.1|13990.1|13978.1|13993.1|13982.1|13986.1|13975.1|194
1655402100000|2022-06-16 17:55:00|13988.1|13977.1|13969.1|13958.1|13991.1|13980.1|13969.1|13958.1|264
1655402400000|2022-06-16 18:00:00|13968.1|13957.1|13971.1|13960.1|13978.1|13967.1|13967.1|13956.1|286
1655402700000|2022-06-16 18:05:00|13972.1|13961.1|13963.1|13952.1|13973.1|13961.1|13961.1|13950.1|278
1655403000000|2022-06-16 18:10:00|13964.1|13953.1|13963.1|13952.1|13966.1|13955.1|13960.1|13949.1|286
1655403300000|2022-06-16 18:15:00|13964.1|13953.1|13963.1|13952.1|13965.1|13954.1|13960.1|13949.1|190
1655403600000|2022-06-16 18:20:00|13964.1|13953.1|13950.1|13939.1|13965.1|13954.1|13948.1|13937.1|272
1655403900000|2022-06-16 18:25:00|13949.1|13938.1|13945.1|13934.1|13952.1|13941.1|13945.1|13934.1|268
1655404200000|2022-06-16 18:30:00|13946.1|13933.1|13950.1|13939.1|13956.1|13945.1|13944.1|13933.1|180
1655404500000|2022-06-16 18:35:00|13951.1|13940.1|13952.1|13940.1|13953.1|13941.1|13946.1|13935.1|223
1655404800000|2022-06-16 18:40:00|13951.1|13939.1|13952.1|13942.1|13960.1|13949.1|13950.1|13939.1|241
1655405100000|2022-06-16 18:45:00|13952.6|13942.6|13941.6|13931.6|13958.6|13948.6|13940.6|13930.6|265
1655405400000|2022-06-16 18:50:00|13942.6|13932.6|13935.6|13925.6|13947.6|13937.6|13934.6|13924.6|433
1655405700000|2022-06-16 18:55:00|13934.6|13924.6|13944.6|13934.6|13944.6|13934.6|13934.1|13924.1|499
1655406000000|2022-06-16 19:00:00|13945.1|13935.1|13959.1|13949.1|13964.1|13954.1|13945.1|13935.1|308
1655406300000|2022-06-16 19:05:00|13958.6|13948.6|13967.6|13957.6|13968.1|13958.1|13954.6|13944.6|237
1655406600000|2022-06-16 19:10:00|13967.1|13957.1|13963.6|13953.6|13973.6|13963.6|13960.1|13950.1|205
1655406900000|2022-06-16 19:15:00|13962.6|13952.6|13969.6|13959.6|13969.6|13959.6|13958.6|13948.6|150
1655407200000|2022-06-16 19:20:00|13969.1|13959.1|13966.6|13956.6|13972.6|13962.6|13964.1|13954.1|170
1655407500000|2022-06-16 19:25:00|13965.6|13955.6|13970.6|13960.6|13972.6|13962.6|13961.6|13951.6|193
1655407800000|2022-06-16 19:30:00|13969.6|13959.6|13955.1|13945.1|13973.6|13963.6|13955.1|13945.1|325
1655408100000|2022-06-16 19:35:00|13955.6|13945.6|13959.1|13949.1|13962.6|13952.6|13955.6|13945.6|246
1655408400000|2022-06-16 19:40:00|13959.6|13949.6|13953.6|13943.6|13967.6|13957.6|13953.1|13943.1|453
1655408700000|2022-06-16 19:45:00|13953.1|13943.1|13949.6|13939.6|13960.6|13950.6|13949.6|13939.6|386
1655409000000|2022-06-16 19:50:00|13951.6|13941.6|13960.6|13950.6|13963.6|13953.6|13951.6|13941.6|659
1655409300000|2022-06-16 19:55:00|13961.1|13951.1|13964.1|13954.1|13971.1|13961.1|13958.1|13948.1|598
1655409600000|2022-06-16 20:00:00|13965.1|13955.1|13970.1|13960.1|13970.6|13960.6|13965.1|13955.1|84
1655409900000|2022-06-16 20:05:00|13969.6|13959.6|13966.6|13956.6|13974.6|13964.6|13966.6|13956.6|87
1655410200000|2022-06-16 20:10:00|13967.1|13957.1|13971.1|13961.1|13971.1|13961.1|13965.1|13955.1|119
1655410500000|2022-06-16 20:15:00|13971.6|13961.6|13965.6|13955.6|13972.6|13962.6|13965.6|13955.6|64
1655410800000|2022-06-16 20:20:00|13966.6|13956.6|13965.1|13955.1|13966.6|13956.6|13964.6|13954.6|24
1655411100000|2022-06-16 20:25:00|13966.6|13956.6|13968.6|13958.6|13971.1|13961.1|13966.6|13956.6|122
1655411400000|2022-06-16 20:30:00|13969.1|13959.1|13962.6|13952.6|13970.1|13960.1|13962.6|13952.6|93
1655411700000|2022-06-16 20:35:00|13962.1|13952.1|13961.1|13951.1|13963.6|13953.6|13961.1|13951.1|115
1655412000000|2022-06-16 20:40:00|13959.6|13949.6|13961.1|13951.1|13961.1|13951.1|13958.6|13948.6|121
1655412300000|2022-06-16 20:45:00|13962.1|13952.1|13966.1|13956.1|13968.6|13958.6|13962.1|13952.1|115
1655412600000|2022-06-16 20:50:00|13966.6|13956.6|13966.6|13956.6|13966.6|13956.6|13966.1|13956.1|29
1655412900000|2022-06-16 20:55:00|13965.6|13955.6|13962.6|13952.6|13965.6|13955.6|13961.6|13951.6|136
1655413200000|2022-06-16 21:00:00|13963.1|13953.1|13962.1|13952.1|13964.6|13954.6|13960.6|13950.6|71
1655413500000|2022-06-16 21:05:00|13961.6|13951.6|13962.6|13952.6|13962.6|13952.6|13961.1|13951.1|3
1655413800000|2022-06-16 21:10:00|13962.1|13952.1|13959.6|13949.6|13963.1|13953.1|13959.6|13949.6|23
1655414100000|2022-06-16 21:15:00|13967.6|13943.6|13967.7|13943.7|13967.8|13943.8|13966.3|13942.3|0
1655414400000|2022-06-16 21:20:00|13967.8|13943.8|13969.2|13945.2|13969.8|13945.8|13967.8|13943.8|0
1655414700000|2022-06-16 21:25:00|13968.9|13944.9|13969.5|13945.5|13969.5|13945.5|13967.6|13943.6|0
1655415000000|2022-06-16 21:30:00|13969.4|13945.4|13967.1|13943.1|13970.5|13946.5|13966.9|13942.9|0
1655415300000|2022-06-16 21:35:00|13966.9|13942.9|13966.1|13942.1|13966.9|13942.9|13965.9|13941.9|0
1655415600000|2022-06-16 21:40:00|13966|13942|13968.2|13944.2|13968.2|13944.2|13965.8|13941.8|0
1655415900000|2022-06-16 21:45:00|13967.7|13943.7|13964.6|13940.6|13967.7|13943.7|13964.6|13940.6|0
1655416200000|2022-06-16 21:50:00|13964.7|13940.7|13965.7|13941.7|13967.1|13943.1|13964.6|13940.6|0
1655416500000|2022-06-16 21:55:00|13966|13942|13968|13944|13968.4|13944.4|13965.7|13941.7|0
1655416800000|2022-06-16 22:00:00|13970|13946|13981.7|13957.7|13982.8|13958.8|13970|13946|0
1655417100000|2022-06-16 22:05:00|13982.7|13958.7|13965.4|13941.4|13985.4|13961.4|13965.4|13941.4|0
1655417400000|2022-06-16 22:10:00|13965.3|13941.3|13963.4|13939.4|13969|13945|13961.6|13937.6|0
1655417700000|2022-06-16 22:15:00|13963.8|13939.8|13960.1|13936.1|13965.3|13941.3|13958.6|13934.6|0
1655418000000|2022-06-16 22:20:00|13960.8|13936.8|13973.5|13949.5|13975|13951|13960.1|13936.1|0
1655418300000|2022-06-16 22:25:00|13972.8|13948.8|13981.4|13957.4|13981.8|13957.8|13969.4|13945.4|0
1655418600000|2022-06-16 22:30:00|13981.8|13957.8|13980.1|13956.1|13983.1|13959.1|13974.9|13950.9|0
1655418900000|2022-06-16 22:35:00|13979.4|13955.4|13981.6|13957.6|13981.6|13957.6|13971.2|13947.2|0
1655419200000|2022-06-16 22:40:00|13981.9|13957.9|13977.1|13953.1|13982.3|13958.3|13975.6|13951.6|0
1655419500000|2022-06-16 22:45:00|13976.4|13952.4|13971.9|13947.9|13976.4|13952.4|13971.2|13947.2|0
1655419800000|2022-06-16 22:50:00|13972.2|13948.2|13972.7|13948.7|13976.4|13952.4|13971.2|13947.2|0
1655420100000|2022-06-16 22:55:00|13972|13948|13964.5|13940.5|13973|13949|13964.5|13940.5|0
1655420400000|2022-06-16 23:00:00|13965.2|13941.2|13972.7|13948.7|13973|13949|13965.2|13941.2|0
1655420700000|2022-06-16 23:05:00|13973.3|13949.3|13971.2|13947.2|13974.2|13950.2|13968.9|13944.9|0
1655421000000|2022-06-16 23:10:00|13970.8|13946.8|13968.2|13944.2|13972.3|13948.3|13966|13942|0
1655421300000|2022-06-16 23:15:00|13968.9|13944.9|13952.6|13928.6|13970|13946|13952.6|13928.6|0
1655421600000|2022-06-16 23:20:00|13949.8|13925.8|13943.1|13919.1|13950.6|13926.6|13940.9|13916.9|0
1655421900000|2022-06-16 23:25:00|13943.8|13919.8|13950.7|13926.7|13952.9|13928.9|13943.8|13919.8|0
1655422200000|2022-06-16 23:30:00|13949.3|13925.3|13959.8|13935.8|13963.1|13939.1|13947|13923|0
1655422500000|2022-06-16 23:35:00|13959.4|13935.4|13955|13931|13960.9|13936.9|13953.5|13929.5|0
1655422800000|2022-06-16 23:40:00|13956.7|13932.7|13958.7|13934.7|13959.4|13935.4|13953.5|13929.5|0
1655423100000|2022-06-16 23:45:00|13959.4|13935.4|13969.8|13945.8|13970.6|13946.6|13957.9|13933.9|0
1655423400000|2022-06-16 23:50:00|13970.5|13946.5|13972.8|13948.8|13973.5|13949.5|13965|13941|0
1655423700000|2022-06-16 23:55:00|13973.5|13949.5|13965|13941|13973.5|13949.5|13962.7|13938.7|0
1655424000000|2022-06-17 00:00:00|13964|13940|13943.9|13919.9|13966.1|13942.1|13939.5|13915.5|0
1655424300000|2022-06-17 00:05:00|13943.6|13919.6|13965.1|13941.1|13965.1|13941.1|13939.5|13915.5|0
1655424600000|2022-06-17 00:10:00|13964.8|13940.8|13984.1|13960.1|13984.7|13960.7|13964.8|13940.8|0
1655424900000|2022-06-17 00:15:00|13984.4|13960.4|13996.3|13972.3|13999.4|13975.4|13984.4|13960.4|0
1655425200000|2022-06-17 00:20:00|13994.6|13970.6|13982.3|13958.3|13995.6|13971.6|13978.9|13954.9|0
1655425500000|2022-06-17 00:25:00|13983.3|13959.3|13989.3|13965.3|13994.1|13970.1|13977.2|13953.2|0
1655425800000|2022-06-17 00:30:00|13988.7|13964.7|13965.5|13941.5|13991|13967|13965.5|13941.5|0
1655426100000|2022-06-17 00:35:00|13964.1|13940.1|13957.3|13933.3|13977.2|13953.2|13956.3|13932.3|0
1655426400000|2022-06-17 00:40:00|13957.7|13933.7|13961.1|13937.1|13970.5|13946.5|13950.5|13926.5|0
1655426700000|2022-06-17 00:45:00|13960.8|13936.8|13968.5|13944.5|13970.9|13946.9|13960.8|13936.8|0
1655427000000|2022-06-17 00:50:00|13968.2|13944.2|13968.2|13944.2|13976.9|13952.9|13965.4|13941.4|0
1655427300000|2022-06-17 00:55:00|13968.5|13944.5|13976.6|13952.6|13978|13954|13961.7|13937.7|0
1655427600000|2022-06-17 01:00:00|13976.8|13952.8|13968.6|13958.6|13977.6|13967.6|13960.6|13950.6|2643
1655427900000|2022-06-17 01:05:00|13969.6|13959.6|13975.6|13965.6|13978.1|13968.1|13963.1|13953.1|1262
1655428200000|2022-06-17 01:10:00|13976.6|13966.6|13979.1|13969.1|13981.6|13971.6|13966.6|13956.6|1367
1655428500000|2022-06-17 01:15:00|13979.6|13969.6|13979.1|13969.1|13986.1|13976.1|13965.1|13955.1|2225
1655428800000|2022-06-17 01:20:00|13978.6|13968.6|13967.6|13957.6|13981.6|13971.6|13952.1|13942.1|2322
1655429100000|2022-06-17 01:25:00|13968.6|13958.6|13985.1|13975.1|13986.1|13976.1|13949.6|13939.6|2307
1655429400000|2022-06-17 01:30:00|13985.6|13975.6|14028.1|14018.1|14050.1|14040.1|13971.1|13961.1|21641
1655429700000|2022-06-17 01:35:00|14028.6|14018.6|14026.6|14016.6|14044.6|14034.6|13992.1|13982.1|8358
1655430000000|2022-06-17 01:40:00|14026.1|14016.1|14086.6|14076.6|14086.6|14076.6|14014.6|14004.6|9533
1655430300000|2022-06-17 01:45:00|14088.1|14078.1|14132.1|14122.1|14133.1|14123.1|14072.1|14062.1|9707
1655430600000|2022-06-17 01:50:00|14131.1|14121.1|14167.1|14157.1|14178.1|14168.1|14121.1|14111.1|9839
1655430900000|2022-06-17 01:55:00|14168.1|14158.1|14183.1|14173.1|14190.1|14180.1|14150.1|14140.1|6519
1655431200000|2022-06-17 02:00:00|14184.1|14174.1|14224.1|14214.1|14234.1|14224.1|14183.1|14173.1|8929
1655431500000|2022-06-17 02:05:00|14223.1|14213.1|14200.1|14190.1|14236.1|14226.1|14200.1|14190.1|6706
1655431800000|2022-06-17 02:10:00|14201.1|14191.1|14223.1|14213.1|14225.1|14215.1|14194.1|14184.1|7490
1655432100000|2022-06-17 02:15:00|14224.1|14214.1|14197.1|14187.1|14245.1|14235.1|14192.1|14182.1|5829
1655432400000|2022-06-17 02:20:00|14195.1|14185.1|14180.1|14170.1|14195.1|14185.1|14167.1|14157.1|4819
1655432700000|2022-06-17 02:25:00|14181.1|14171.1|14189.1|14179.1|14217.1|14207.1|14176.1|14166.1|4628
1655433000000|2022-06-17 02:30:00|14191.1|14181.1|14215.1|14205.1|14216.1|14206.1|14189.1|14179.1|3807
1655433300000|2022-06-17 02:35:00|14216.1|14206.1|14171.1|14161.1|14223.1|14213.1|14168.1|14158.1|4017
1655433600000|2022-06-17 02:40:00|14170.1|14160.1|14182.1|14172.1|14186.1|14176.1|14145.1|14135.1|6653
1655433900000|2022-06-17 02:45:00|14183.1|14173.1|14121.1|14111.1|14191.1|14181.1|14114.1|14104.1|4456
1655434200000|2022-06-17 02:50:00|14122.1|14112.1|14093.1|14083.1|14129.1|14119.1|14093.1|14083.1|4982
1655434500000|2022-06-17 02:55:00|14094.1|14084.1|14089.1|14079.1|14094.1|14084.1|14048.1|14038.1|6906
1655434800000|2022-06-17 03:00:00|14088.1|14078.1|14102.1|14092.1|14111.1|14101.1|14072.1|14062.1|4288
1655435100000|2022-06-17 03:05:00|14100.1|14090.1|14070.5|14060.5|14107.1|14097.1|14069.5|14059.5|3828
1655435400000|2022-06-17 03:10:00|14069.5|14059.5|14113.5|14103.5|14115.5|14105.5|14060.5|14050.5|4899
1655435700000|2022-06-17 03:15:00|14112.5|14102.5|14152.5|14142.5|14154.5|14144.5|14107.5|14097.5|4216
1655436000000|2022-06-17 03:20:00|14150.5|14140.5|14198.5|14188.5|14201.5|14191.5|14136.5|14126.5|4378
1655436300000|2022-06-17 03:25:00|14197.5|14187.5|14165.5|14155.5|14214.5|14204.5|14162.5|14152.5|4312
1655436600000|2022-06-17 03:30:00|14170.5|14160.5|14164.5|14154.5|14172.5|14162.5|14156.5|14146.5|593
1655436900000|2022-06-17 03:35:00|14165.5|14155.5|14182.5|14172.5|14184.5|14174.5|14165.5|14155.5|687
1655437200000|2022-06-17 03:40:00|14178.5|14168.5|14178.5|14168.5|14182.5|14172.5|14173.5|14163.5|450
1655437500000|2022-06-17 03:45:00|14177.5|14167.5|14174.5|14164.5|14177.5|14167.5|14167.5|14157.5|302
1655437800000|2022-06-17 03:50:00|14175.5|14165.5|14175.5|14165.5|14186.5|14176.5|14175.5|14165.5|574
1655438100000|2022-06-17 03:55:00|14174.5|14164.5|14172.5|14162.5|14180.5|14170.5|14172.5|14162.5|438
1655438400000|2022-06-17 04:00:00|14171.5|14161.5|14178.5|14168.5|14180.5|14170.5|14167.5|14157.5|316
1655438700000|2022-06-17 04:05:00|14176.5|14166.5|14183.5|14173.5|14188.5|14178.5|14176.5|14166.5|151
1655439000000|2022-06-17 04:10:00|14182.5|14172.5|14179.5|14169.5|14183.5|14173.5|14179.5|14169.5|220
1655439300000|2022-06-17 04:15:00|14181.5|14171.5|14200.5|14190.5|14201.5|14191.5|14178.5|14168.5|559
1655439600000|2022-06-17 04:20:00|14201.5|14191.5|14196.5|14186.5|14205.5|14195.5|14194.5|14184.5|807
1655439900000|2022-06-17 04:25:00|14197.5|14187.5|14194.5|14184.5|14198.5|14188.5|14192.5|14182.5|199
1655440200000|2022-06-17 04:30:00|14193.5|14183.5|14195.5|14185.5|14197.5|14187.5|14193.5|14183.5|208
1655440500000|2022-06-17 04:35:00|14196.5|14186.5|14193.5|14183.5|14197.5|14187.5|14192.5|14182.5|230
1655440800000|2022-06-17 04:40:00|14192.5|14182.5|14191.5|14181.5|14195.5|14185.5|14190.5|14180.5|215
1655441100000|2022-06-17 04:45:00|14193.5|14183.5|14195.5|14185.5|14199.5|14189.5|14193.5|14183.5|512
1655441400000|2022-06-17 04:50:00|14196.5|14186.5|14191.5|14181.5|14197.5|14187.5|14189.5|14179.5|364
1655441700000|2022-06-17 04:55:00|14192.5|14182.5|14192.5|14182.5|14194.5|14184.5|14189.5|14179.5|1029
1655442000000|2022-06-17 05:00:00|14191.5|14181.5|14232.5|14222.5|14245.5|14235.5|14184.5|14174.5|9702
1655442300000|2022-06-17 05:05:00|14233.5|14223.5|14212.5|14202.5|14238.5|14228.5|14207.5|14197.5|2887
1655442600000|2022-06-17 05:10:00|14214.5|14204.5|14238.5|14228.5|14243.5|14233.5|14214.5|14204.5|3110
1655442900000|2022-06-17 05:15:00|14237.5|14227.5|14239.5|14229.5|14240.5|14230.5|14211.5|14201.5|3573
1655443200000|2022-06-17 05:20:00|14238.5|14228.5|14249.5|14239.5|14257.5|14247.5|14231.5|14221.5|3425
1655443500000|2022-06-17 05:25:00|14247.5|14237.5|14249.5|14239.5|14252.5|14242.5|14218.5|14208.5|2232
1655443800000|2022-06-17 05:30:00|14250.5|14240.5|14282.5|14272.5|14294.5|14284.5|14250.5|14240.5|4990
1655444100000|2022-06-17 05:35:00|14284.5|14274.5|14286.5|14276.5|14289.5|14279.5|14256.5|14246.5|2878
1655444400000|2022-06-17 05:40:00|14287.5|14277.5|14308.5|14298.5|14316.5|14306.5|14281.5|14271.5|3623
1655444700000|2022-06-17 05:45:00|14309.5|14299.5|14295.5|14285.5|14313.5|14303.5|14277.5|14267.5|4244
1655445000000|2022-06-17 05:50:00|14292.5|14282.5|14299.5|14289.5|14308.5|14298.5|14284.5|14274.5|2260
1655445300000|2022-06-17 05:55:00|14298.5|14288.5|14277.5|14267.5|14310.5|14300.5|14263.5|14253.5|3539
1655445600000|2022-06-17 06:00:00|14275.5|14265.5|14253.5|14243.5|14286.5|14276.5|14253.5|14243.5|2980
1655445900000|2022-06-17 06:05:00|14251.5|14241.5|14273.5|14263.5|14275.5|14265.5|14238.5|14228.5|3660
1655446200000|2022-06-17 06:10:00|14272.5|14262.5|14285.5|14275.5|14297.5|14287.5|14263.5|14253.5|4811
1655446500000|2022-06-17 06:15:00|14284.5|14274.5|14303.5|14293.5|14303.5|14293.5|14273.5|14263.5|3135
1655446800000|2022-06-17 06:20:00|14304.5|14294.5|14317.5|14307.5|14317.5|14307.5|14297.5|14287.5|2853
1655447100000|2022-06-17 06:25:00|14318.5|14308.5|14326.5|14316.5|14334.5|14324.5|14313.5|14303.5|4128
1655447400000|2022-06-17 06:30:00|14327.5|14317.5|14334.5|14324.5|14336.5|14326.5|14315.5|14305.5|5142
1655447700000|2022-06-17 06:35:00|14333.5|14323.5|14339.5|14329.5|14353.5|14343.5|14327.5|14317.5|5729
1655448000000|2022-06-17 06:40:00|14338.5|14328.5|14296.5|14286.5|14338.5|14328.5|14288.5|14278.5|6119
1655448300000|2022-06-17 06:45:00|14295.5|14285.5|14293.5|14283.5|14302.5|14292.5|14281.5|14271.5|5199
1655448600000|2022-06-17 06:50:00|14292.5|14282.5|14303.5|14293.5|14314.5|14304.5|14291.5|14281.5|6708
1655448900000|2022-06-17 06:55:00|14302.5|14292.5|14291.5|14281.5|14310.5|14300.5|14290.5|14280.5|9395
1655449200000|2022-06-17 07:00:00|14292.5|14278.5|14263.5|14252.5|14292.5|14280.5|14254.5|14242.5|8737
1655449500000|2022-06-17 07:05:00|14262.5|14251.5|14256.5|14244.5|14278.5|14267.5|14255.5|14244.5|2111
1655449800000|2022-06-17 07:10:00|14257.5|14245.5|14260.5|14249.5|14262.5|14250.5|14240.5|14229.5|3191
1655450100000|2022-06-17 07:15:00|14259.5|14248.5|14283.5|14272.5|14283.5|14272.5|14257.5|14245.5|2117
1655450400000|2022-06-17 07:20:00|14282.5|14271.5|14299.5|14287.5|14302.5|14291.5|14279.5|14267.5|1733
1655450700000|2022-06-17 07:25:00|14298.5|14288.5|14290.5|14278.5|14300.5|14288.5|14288.5|14276.5|860
1655451000000|2022-06-17 07:30:00|14289.5|14279.5|14278.5|14266.5|14291.5|14280.5|14274.5|14262.5|794
1655451300000|2022-06-17 07:35:00|14276.5|14265.5|14270.5|14259.5|14280.5|14269.5|14268.5|14257.5|858
1655451600000|2022-06-17 07:40:00|14271.5|14258.5|14275.5|14264.5|14277.5|14266.5|14257.5|14245.5|1114
1655451900000|2022-06-17 07:45:00|14276.5|14265.5|14287.5|14276.5|14291.5|14280.5|14270.5|14258.5|896
1655452200000|2022-06-17 07:50:00|14286.5|14275.5|14290.5|14279.5|14298.5|14286.5|14282.5|14271.5|1843
1655452500000|2022-06-17 07:55:00|14291.5|14280.5|14292.5|14280.5|14297.5|14286.5|14287.5|14276.5|625
1655452800000|2022-06-17 08:00:00|14277.6|14266.6|14262.6|14250.6|14279.6|14267.6|14259.6|14248.6|975
1655453100000|2022-06-17 08:05:00|14263.6|14251.6|14262.6|14251.6|14273.6|14261.6|14256.6|14245.6|938
1655453400000|2022-06-17 08:10:00|14261.6|14250.6|14279.6|14267.6|14279.6|14267.6|14259.6|14248.6|1280
1655453700000|2022-06-17 08:15:00|14280.6|14268.6|14287.6|14275.6|14293.6|14282.6|14277.6|14266.6|1567
1655454000000|2022-06-17 08:20:00|14286.6|14276.6|14267.6|14256.6|14287.6|14276.6|14266.6|14254.6|1002
1655454300000|2022-06-17 08:25:00|14268.6|14257.6|14256.6|14244.6|14273.6|14262.6|14255.6|14243.6|2007
1655454600000|2022-06-17 08:30:00|14270.7|14246.7|14289.7|14265.7|14292.5|14268.5|14270|14246|0
1655454900000|2022-06-17 08:35:00|14288.7|14264.7|14280.9|14256.9|14288.7|14264.7|14272.1|14248.1|507
1655455200000|2022-06-17 08:40:00|14280.2|14256.2|14283.1|14259.1|14288|14264|14278|14254|0
1655455500000|2022-06-17 08:45:00|14281.7|14257.7|14269.4|14245.4|14283.4|14259.4|14263.9|14239.9|0
1655455800000|2022-06-17 08:50:00|14268.7|14244.7|14257|14233|14269.5|14245.5|14253.3|14229.3|0
1655456100000|2022-06-17 08:55:00|14256.7|14232.7|14263.5|14239.5|14267.7|14243.7|14254.6|14230.6|0
1655456400000|2022-06-17 09:00:00|14263.2|14239.2|14266.6|14254.6|14268.6|14257.6|14254.6|14239.2|595
1655456700000|2022-06-17 09:05:00|14267.6|14256.6|14261.6|14249.6|14268.6|14256.6|14257.6|14246.6|566
1655457000000|2022-06-17 09:10:00|14260.6|14248.6|14266.6|14254.6|14270.6|14259.6|14258.6|14246.6|545
1655457300000|2022-06-17 09:15:00|14268.6|14256.6|14263.6|14252.6|14278.6|14267.6|14258.6|14247.6|1329
1655457600000|2022-06-17 09:20:00|14264.6|14253.6|14254.6|14242.6|14266.6|14254.6|14248.6|14237.6|866
1655457900000|2022-06-17 09:25:00|14253.6|14241.6|14256.6|14245.6|14263.6|14252.6|14253.6|14241.6|231
1655458200000|2022-06-17 09:30:00|14257.6|14246.6|14250.6|14238.6|14260.6|14249.6|14245.6|14234.6|207
1655458500000|2022-06-17 09:35:00|14251.6|14239.6|14248.6|14236.6|14256.6|14244.6|14246.6|14235.6|83
1655458800000|2022-06-17 09:40:00|14247.6|14237.6|14246.6|14235.6|14255.6|14244.6|14244.6|14233.6|584
1655459100000|2022-06-17 09:45:00|14245.6|14234.6|14238.6|14227.6|14248.6|14237.6|14234.6|14222.6|181
1655459400000|2022-06-17 09:50:00|14239.6|14228.6|14258.6|14247.6|14260.6|14248.6|14238.6|14226.6|353
1655459700000|2022-06-17 09:55:00|14259.6|14246.6|14258.6|14247.6|14262.6|14250.6|14254.6|14243.6|155
1655460000000|2022-06-17 10:00:00|14257.6|14246.6|14268.6|14257.6|14270.6|14259.6|14255.6|14244.6|243
1655460300000|2022-06-17 10:05:00|14267.6|14256.6|14270.6|14258.6|14270.6|14259.6|14262.6|14251.6|323
1655460600000|2022-06-17 10:10:00|14271.6|14259.6|14270.6|14259.6|14272.6|14261.6|14268.6|14257.6|179
1655460900000|2022-06-17 10:15:00|14269.6|14258.6|14274.6|14263.6|14275.6|14264.6|14267.6|14256.6|155
1655461200000|2022-06-17 10:20:00|14273.6|14262.6|14272.6|14261.6|14274.6|14263.6|14265.6|14254.6|244
1655461500000|2022-06-17 10:25:00|14273.6|14260.6|14279.6|14267.6|14281.6|14270.6|14270.6|14259.6|444
1655461800000|2022-06-17 10:30:00|14278.6|14266.6|14286.6|14275.6|14292.6|14281.6|14277.6|14266.6|371
1655462100000|2022-06-17 10:35:00|14285.6|14274.6|14314.6|14302.6|14314.6|14303.6|14282.6|14271.6|880
1655462400000|2022-06-17 10:40:00|14313.6|14301.6|14318.6|14306.6|14322.6|14311.6|14312.6|14300.6|580
1655462700000|2022-06-17 10:45:00|14317.6|14305.6|14330.6|14318.6|14330.6|14319.6|14303.6|14292.6|617
1655463000000|2022-06-17 10:50:00|14329.6|14317.6|14330.6|14318.6|14334.6|14322.6|14318.6|14307.6|402
1655463300000|2022-06-17 10:55:00|14329.6|14317.6|14328.6|14316.6|14337.6|14325.6|14327.6|14316.6|338
1655463600000|2022-06-17 11:00:00|14326.6|14315.6|14321.6|14310.6|14329.6|14318.6|14320.6|14309.6|317
1655463900000|2022-06-17 11:05:00|14320.6|14309.6|14317.6|14306.6|14322.6|14311.6|14316.6|14305.6|117
1655464200000|2022-06-17 11:10:00|14318.6|14305.6|14311.6|14299.6|14318.6|14305.6|14309.6|14297.6|197
1655464500000|2022-06-17 11:15:00|14310.6|14300.6|14308.6|14297.6|14320.6|14309.6|14308.6|14297.6|159
1655464800000|2022-06-17 11:20:00|14309.6|14296.6|14317.6|14305.6|14318.6|14307.6|14308.6|14296.6|187
1655465100000|2022-06-17 11:25:00|14318.6|14306.6|14316.6|14305.6|14319.6|14308.6|14310.6|14299.6|163
1655465400000|2022-06-17 11:30:00|14315.6|14304.6|14310.6|14299.6|14316.6|14305.6|14310.6|14298.6|234
1655465700000|2022-06-17 11:35:00|14311.6|14300.6|14311.6|14300.6|14317.6|14306.6|14301.6|14290.6|355
1655466000000|2022-06-17 11:40:00|14312.6|14301.6|14312.6|14300.6|14316.6|14305.6|14309.6|14298.6|129
1655466300000|2022-06-17 11:45:00|14311.6|14299.6|14301.6|14290.6|14311.6|14299.6|14301.6|14290.6|84
1655466600000|2022-06-17 11:50:00|14302.6|14291.6|14300.6|14289.6|14306.6|14294.6|14299.6|14288.6|123
1655466900000|2022-06-17 11:55:00|14301.6|14288.6|14299.6|14287.6|14301.6|14289.6|14295.6|14284.6|107
1655467200000|2022-06-17 12:00:00|14298.6|14286.6|14304.6|14293.6|14304.6|14293.6|14292.6|14281.6|269
1655467500000|2022-06-17 12:05:00|14303.6|14292.6|14298.6|14287.6|14303.6|14293.6|14296.6|14285.6|104
1655467800000|2022-06-17 12:10:00|14297.6|14286.6|14297.6|14286.6|14305.6|14293.6|14297.6|14285.6|182
1655468100000|2022-06-17 12:15:00|14298.6|14285.6|14295.6|14284.6|14298.6|14287.6|14293.6|14281.6|270
1655468400000|2022-06-17 12:20:00|14296.6|14285.6|14299.6|14287.6|14301.6|14290.6|14293.6|14282.6|274
1655468700000|2022-06-17 12:25:00|14298.6|14288.6|14299.6|14287.6|14300.6|14289.6|14296.6|14284.6|104
1655469000000|2022-06-17 12:30:00|14298.6|14286.6|14299.6|14288.6|14301.6|14290.6|14296.6|14285.6|189
1655469300000|2022-06-17 12:35:00|14298.6|14287.6|14296.6|14285.6|14302.6|14291.6|14294.6|14283.6|186
1655469600000|2022-06-17 12:40:00|14297.6|14286.6|14291.6|14280.6|14302.6|14290.6|14291.6|14280.6|113
1655469900000|2022-06-17 12:45:00|14292.6|14281.6|14293.6|14282.6|14293.6|14282.6|14283.6|14272.6|238
1655470200000|2022-06-17 12:50:00|14292.6|14281.6|14297.6|14286.6|14301.6|14290.6|14292.6|14281.6|302
1655470500000|2022-06-17 12:55:00|14296.6|14285.6|14290.6|14278.6|14297.6|14286.6|14286.6|14274.6|68
1655470800000|2022-06-17 13:00:00|14289.6|14277.6|14286.6|14275.6|14289.6|14277.6|14274.6|14263.6|420
1655471100000|2022-06-17 13:05:00|14287.6|14276.6|14286.6|14275.6|14289.6|14278.6|14284.6|14273.6|424
1655471400000|2022-06-17 13:10:00|14285.6|14274.6|14284.6|14273.6|14290.6|14279.6|14277.6|14266.6|890
1655471700000|2022-06-17 13:15:00|14283.6|14272.6|14286.6|14275.6|14292.6|14281.6|14282.6|14271.6|270
1655472000000|2022-06-17 13:20:00|14285.6|14274.6|14285.6|14274.6|14286.6|14275.6|14281.6|14270.6|341
1655472300000|2022-06-17 13:25:00|14287.6|14275.6|14291.6|14280.6|14294.6|14283.6|14285.6|14274.6|466
1655472600000|2022-06-17 13:30:00|14292.6|14281.6|14294.6|14283.6|14318.6|14306.6|14289.6|14277.6|1877
1655472900000|2022-06-17 13:35:00|14295.6|14284.6|14295.6|14284.6|14306.6|14295.6|14288.6|14276.6|1328
1655473200000|2022-06-17 13:40:00|14296.6|14285.6|14311.6|14299.6|14321.6|14310.6|14295.6|14284.6|693
1655473500000|2022-06-17 13:45:00|14312.6|14300.6|14299.6|14288.6|14317.6|14306.6|14289.6|14277.6|642
1655473800000|2022-06-17 13:50:00|14300.6|14286.6|14299.6|14288.6|14307.6|14295.6|14295.6|14284.6|999
1655474100000|2022-06-17 13:55:00|14298.6|14287.6|14293.6|14281.6|14303.6|14292.6|14287.6|14276.6|825
1655474400000|2022-06-17 14:00:00|14294.6|14282.6|14287.6|14275.6|14300.6|14288.6|14280.6|14268.6|797
1655474700000|2022-06-17 14:05:00|14288.6|14276.6|14260.6|14248.6|14289.6|14278.6|14259.6|14247.6|679
1655475000000|2022-06-17 14:10:00|14262.6|14249.6|14264.6|14253.6|14271.6|14260.6|14255.6|14243.6|653
1655475300000|2022-06-17 14:15:00|14263.6|14252.6|14245.6|14234.6|14269.6|14258.6|14243.6|14232.6|896
1655475600000|2022-06-17 14:20:00|14246.6|14235.6|14246.6|14235.6|14252.6|14241.6|14229.6|14218.6|977
1655475900000|2022-06-17 14:25:00|14245.6|14234.6|14260.6|14249.6|14261.6|14249.6|14243.6|14232.6|669
1655476200000|2022-06-17 14:30:00|14261.6|14248.6|14246.6|14235.6|14261.6|14249.6|14246.6|14235.6|479
1655476500000|2022-06-17 14:35:00|14244.6|14233.6|14253.6|14242.6|14258.6|14247.6|14237.6|14226.6|811
1655476800000|2022-06-17 14:40:00|14252.6|14241.6|14252.6|14240.6|14252.6|14241.6|14242.6|14230.6|322
1655477100000|2022-06-17 14:45:00|14251.6|14239.6|14241.6|14230.6|14252.6|14239.6|14230.6|14219.6|361
1655477400000|2022-06-17 14:50:00|14240.6|14229.6|14228.6|14217.6|14246.6|14235.6|14227.6|14216.6|608
1655477700000|2022-06-17 14:55:00|14229.6|14218.6|14241.6|14230.6|14243.6|14232.6|14226.6|14214.6|783
1655478000000|2022-06-17 15:00:00|14240.6|14229.6|14243.6|14231.6|14246.6|14235.6|14224.6|14212.6|616
1655478300000|2022-06-17 15:05:00|14242.6|14232.6|14273.6|14262.6|14273.6|14262.6|14242.6|14230.6|499
1655478600000|2022-06-17 15:10:00|14272.6|14261.6|14261.6|14250.6|14273.6|14262.6|14260.6|14248.6|268
1655478900000|2022-06-17 15:15:00|14260.6|14249.6|14282.6|14271.6|14288.6|14277.6|14260.6|14249.6|738
1655479200000|2022-06-17 15:20:00|14283.6|14272.6|14269.6|14258.6|14285.6|14273.6|14265.6|14254.6|322
1655479500000|2022-06-17 15:25:00|14270.6|14259.6|14284.6|14273.6|14296.6|14285.6|14265.6|14254.6|680
1655479800000|2022-06-17 15:30:00|14286.6|14275.6|14285.6|14274.6|14300.6|14289.6|14285.6|14274.6|643
1655480100000|2022-06-17 15:35:00|14284.6|14273.6|14281.6|14270.6|14286.6|14275.6|14275.6|14264.6|242
1655480400000|2022-06-17 15:40:00|14282.6|14271.6|14278.6|14266.6|14289.6|14277.6|14273.6|14262.6|440
1655480700000|2022-06-17 15:45:00|14277.6|14265.6|14281.6|14269.6|14286.6|14275.6|14270.6|14259.6|336
1655481000000|2022-06-17 15:50:00|14280.6|14268.6|14273.6|14262.6|14282.6|14271.6|14268.6|14257.6|283
1655481300000|2022-06-17 15:55:00|14274.6|14263.6|14280.6|14269.6|14282.6|14271.6|14271.6|14259.6|273
1655481600000|2022-06-17 16:00:00|14281.6|14270.6|14275.6|14263.6|14281.6|14270.6|14268.6|14257.6|226
1655481900000|2022-06-17 16:05:00|14274.6|14264.6|14275.6|14264.6|14279.6|14268.6|14267.6|14256.6|205
1655482200000|2022-06-17 16:10:00|14274.6|14263.6|14287.6|14276.6|14289.6|14278.6|14271.6|14260.6|252
1655482500000|2022-06-17 16:15:00|14288.6|14278.6|14278.6|14266.6|14290.6|14279.6|14276.6|14265.6|297
1655482800000|2022-06-17 16:20:00|14277.6|14267.6|14286.6|14275.6|14286.6|14275.6|14274.6|14263.6|211
1655483100000|2022-06-17 16:25:00|14285.6|14274.6|14289.6|14278.6|14292.6|14281.6|14282.6|14271.6|235
1655483400000|2022-06-17 16:30:00|14288.6|14277.6|14288.6|14276.6|14290.6|14279.6|14279.6|14268.6|147
1655483700000|2022-06-17 16:35:00|14287.6|14275.6|14294.6|14283.6|14294.6|14283.6|14281.6|14270.6|168
1655484000000|2022-06-17 16:40:00|14295.6|14282.6|14293.6|14282.6|14295.6|14282.6|14285.6|14274.6|214
1655484300000|2022-06-17 16:45:00|14294.6|14283.6|14294.6|14283.6|14296.6|14285.6|14287.6|14276.6|192
1655484600000|2022-06-17 16:50:00|14293.6|14282.6|14280.6|14269.6|14294.6|14283.6|14278.6|14267.6|179
1655484900000|2022-06-17 16:55:00|14281.6|14270.6|14287.6|14276.6|14288.6|14277.6|14277.6|14266.6|177
1655485200000|2022-06-17 17:00:00|14288.6|14275.6|14298.6|14286.6|14300.6|14289.6|14281.6|14270.6|416
1655485500000|2022-06-17 17:05:00|14297.6|14285.6|14311.6|14300.6|14312.6|14301.6|14296.6|14285.6|514
1655485800000|2022-06-17 17:10:00|14312.6|14301.6|14316.6|14304.6|14321.6|14310.6|14310.6|14299.6|631
1655486100000|2022-06-17 17:15:00|14317.6|14305.6|14311.6|14300.6|14317.6|14305.6|14310.6|14299.6|433
1655486400000|2022-06-17 17:20:00|14312.6|14301.6|14311.6|14300.6|14314.6|14303.6|14302.6|14291.6|330
1655486700000|2022-06-17 17:25:00|14310.6|14299.6|14294.6|14283.6|14312.6|14300.6|14292.6|14281.6|359
1655487000000|2022-06-17 17:30:00|14295.6|14284.6|14300.6|14289.6|14300.6|14289.6|14288.6|14276.6|216
1655487300000|2022-06-17 17:35:00|14299.6|14288.6|14295.6|14283.6|14302.6|14291.6|14290.6|14279.6|165
1655487600000|2022-06-17 17:40:00|14296.6|14284.6|14299.6|14288.6|14303.6|14292.6|14292.6|14281.6|435
1655487900000|2022-06-17 17:45:00|14298.6|14287.6|14291.6|14280.6|14299.6|14288.6|14284.6|14273.6|166
1655488200000|2022-06-17 17:50:00|14290.6|14279.6|14290.6|14279.6|14297.6|14286.6|14286.6|14275.6|156
1655488500000|2022-06-17 17:55:00|14289.6|14278.6|14291.6|14279.6|14298.6|14286.6|14287.6|14276.6|163
1655488800000|2022-06-17 18:00:00|14292.6|14281.6|14298.6|14286.6|14301.6|14290.6|14289.6|14278.6|238
1655489100000|2022-06-17 18:05:00|14297.6|14285.6|14299.6|14288.6|14302.6|14291.6|14287.6|14276.6|218
1655489400000|2022-06-17 18:10:00|14300.6|14289.6|14302.6|14290.6|14302.6|14291.6|14291.6|14280.6|172
1655489700000|2022-06-17 18:15:00|14301.6|14289.6|14299.6|14287.6|14305.6|14294.6|14294.6|14282.6|187
1655490000000|2022-06-17 18:20:00|14301.6|14288.6|14300.6|14289.6|14303.6|14291.6|14294.6|14283.6|249
1655490300000|2022-06-17 18:25:00|14301.6|14290.6|14300.6|14289.6|14303.6|14292.6|14291.6|14280.6|490
1655490600000|2022-06-17 18:30:00|14299.6|14287.6|14293.6|14282.6|14303.6|14292.6|14290.6|14279.6|405
1655490900000|2022-06-17 18:35:00|14294.6|14281.6|14302.6|14290.6|14302.6|14291.6|14289.6|14278.6|166
1655491200000|2022-06-17 18:40:00|14303.6|14291.6|14298.6|14288.6|14308.6|14297.6|14297.6|14286.6|188
1655491500000|2022-06-17 18:45:00|14298.1|14288.1|14294.1|14284.1|14299.6|14289.6|14291.1|14281.1|213
1655491800000|2022-06-17 18:50:00|14293.1|14283.1|14289.1|14279.1|14295.1|14285.1|14284.1|14274.1|312
1655492100000|2022-06-17 18:55:00|14288.6|14278.6|14291.1|14281.1|14293.1|14283.1|14285.1|14275.1|203
1655492400000|2022-06-17 19:00:00|14292.1|14282.1|14287.6|14277.6|14298.1|14288.1|14287.6|14277.6|327
1655492700000|2022-06-17 19:05:00|14288.1|14278.1|14284.1|14274.1|14290.1|14280.1|14282.1|14272.1|206
1655493000000|2022-06-17 19:10:00|14283.6|14273.6|14270.6|14260.6|14285.1|14275.1|14266.6|14256.6|410
1655493300000|2022-06-17 19:15:00|14270.1|14260.1|14273.1|14263.1|14275.1|14265.1|14266.6|14256.6|387
1655493600000|2022-06-17 19:20:00|14273.6|14263.6|14280.6|14270.6|14286.6|14276.6|14273.6|14263.6|637
1655493900000|2022-06-17 19:25:00|14280.1|14270.1|14279.6|14269.6|14287.1|14277.1|14278.1|14268.1|532
1655494200000|2022-06-17 19:30:00|14280.1|14270.1|14284.6|14274.6|14286.6|14276.6|14272.1|14262.1|240
1655494500000|2022-06-17 19:35:00|14284.1|14274.1|14289.1|14279.1|14290.1|14280.1|14284.1|14274.1|194
1655494800000|2022-06-17 19:40:00|14288.6|14278.6|14284.1|14274.1|14289.1|14279.1|14277.1|14267.1|160
1655495100000|2022-06-17 19:45:00|14283.1|14273.1|14288.1|14278.1|14288.1|14278.1|14279.6|14269.6|232
1655495400000|2022-06-17 19:50:00|14287.6|14277.6|14298.1|14288.1|14300.6|14290.6|14283.1|14273.1|539
1655495700000|2022-06-17 19:55:00|14297.6|14287.6|14310.6|14300.6|14311.1|14301.1|14297.6|14287.6|779
1655496000000|2022-06-17 20:00:00|14311.1|14301.1|14307.6|14297.6|14311.6|14301.6|14302.1|14292.1|206
1655496300000|2022-06-17 20:05:00|14307.1|14297.1|14299.1|14289.1|14308.1|14298.1|14296.6|14286.6|58
1655496600000|2022-06-17 20:10:00|14298.6|14288.6|14290.1|14280.1|14298.6|14288.6|14289.1|14279.1|51
1655496900000|2022-06-17 20:15:00|14290.6|14280.6|14299.6|14289.6|14300.1|14290.1|14289.6|14279.6|51
1655497200000|2022-06-17 20:20:00|14299.1|14289.1|14301.6|14291.6|14301.6|14291.6|14297.6|14287.6|31
1655497500000|2022-06-17 20:25:00|14301.1|14291.1|14302.6|14292.6|14303.1|14293.1|14300.1|14290.1|59
1655497800000|2022-06-17 20:30:00|14302.1|14292.1|14304.6|14294.6|14307.1|14297.1|14301.6|14291.6|45
1655498100000|2022-06-17 20:35:00|14304.1|14294.1|14300.6|14290.6|14304.1|14294.1|14300.6|14290.6|28
1655498400000|2022-06-17 20:40:00|14299.6|14289.6|14303.6|14293.6|14303.6|14293.6|14296.6|14286.6|111
1655498700000|2022-06-17 20:45:00|14304.6|14294.6|14309.6|14299.6|14310.1|14300.1|14303.6|14293.6|195
1655499000000|2022-06-17 20:50:00|14309.1|14299.1|14309.1|14299.1|14309.6|14299.6|14306.1|14296.1|83
1655499300000|2022-06-17 20:55:00|14308.6|14298.6|14309.1|14299.1|14309.6|14299.6|14302.1|14292.1|79
1655676000000|2022-06-19 22:00:00|14352.5|14328.5|14350.5|14326.5|14370.5|14346.5|14347.5|14323.5|0
1655676300000|2022-06-19 22:05:00|14350.9|14326.9|14327.5|14303.5|14352.8|14328.8|14327.1|14303.1|0
1655676600000|2022-06-19 22:10:00|14327.9|14303.9|14341.1|14317.1|14341.9|14317.9|14327.1|14303.1|0
1655676900000|2022-06-19 22:15:00|14341.8|14317.8|14348.2|14324.2|14353.2|14329.2|14340.3|14316.3|0
1655677200000|2022-06-19 22:20:00|14348.5|14324.5|14347.4|14323.4|14348.6|14324.6|14334.3|14310.3|0
1655677500000|2022-06-19 22:25:00|14347.8|14323.8|14355.5|14331.5|14361.6|14337.6|14347.8|14323.8|0
1655677800000|2022-06-19 22:30:00|14355.8|14331.8|14363.2|14339.2|14367.8|14343.8|14354|14330|0
1655678100000|2022-06-19 22:35:00|14362.8|14338.8|14381.6|14357.6|14383.2|14359.2|14361.6|14337.6|0
1655678400000|2022-06-19 22:40:00|14381.3|14357.3|14378.6|14354.6|14383.9|14359.9|14375.5|14351.5|0
1655678700000|2022-06-19 22:45:00|14377.9|14353.9|14377|14353|14382.8|14358.8|14376.2|14352.2|0
1655679000000|2022-06-19 22:50:00|14376.3|14352.3|14379|14355|14383.6|14359.6|14376.2|14352.2|0
1655679300000|2022-06-19 22:55:00|14379.7|14355.7|14384.2|14360.2|14384.6|14360.6|14377.4|14353.4|0
1655679600000|2022-06-19 23:00:00|14383.9|14359.9|14377.5|14353.5|14384.6|14360.6|14376.8|14352.8|0
1655679900000|2022-06-19 23:05:00|14376.8|14352.8|14373.5|14349.5|14380.2|14356.2|14369.1|14345.1|0
1655680200000|2022-06-19 23:10:00|14373.1|14349.1|14370.4|14346.4|14376.1|14352.1|14368.8|14344.8|0
1655680500000|2022-06-19 23:15:00|14370|14346|14370.8|14346.8|14371.9|14347.9|14363.5|14339.5|0
1655680800000|2022-06-19 23:20:00|14370.4|14346.4|14372.1|14348.1|14373.2|14349.2|14365.8|14341.8|0
1655681100000|2022-06-19 23:25:00|14371.7|14347.7|14390.6|14366.6|14394|14370|14371.7|14347.7|0
1655681400000|2022-06-19 23:30:00|14390.3|14366.3|14442|14418|14449.9|14425.9|14384.8|14360.8|0
1655681700000|2022-06-19 23:35:00|14442.4|14418.4|14437.7|14413.7|14445.8|14421.8|14434.7|14410.7|0
1655682000000|2022-06-19 23:40:00|14437.3|14413.3|14438.5|14414.5|14442.7|14418.7|14436.5|14412.5|0
1655682300000|2022-06-19 23:45:00|14438.3|14414.3|14437.2|14413.2|14448.7|14424.7|14430.9|14406.9|0
1655682600000|2022-06-19 23:50:00|14437.6|14413.6|14444.1|14420.1|14447.2|14423.2|14437.6|14413.6|0
1655682900000|2022-06-19 23:55:00|14444.2|14420.2|14440.7|14416.7|14445|14421|14437.6|14413.6|0
1655683200000|2022-06-20 00:00:00|14440.4|14416.4|14400.3|14376.3|14441.9|14417.9|14400.3|14376.3|0
1655683500000|2022-06-20 00:05:00|14399.6|14375.6|14441.6|14417.6|14447|14423|14398.8|14374.8|0
1655683800000|2022-06-20 00:10:00|14441.9|14417.9|14420.4|14396.4|14441.9|14417.9|14414.4|14390.4|0
1655684100000|2022-06-20 00:15:00|14420.8|14396.8|14431.5|14407.5|14435|14411|14402.7|14378.7|0
1655684400000|2022-06-20 00:20:00|14429.8|14405.8|14439.5|14415.5|14442.5|14418.5|14422.6|14398.6|0
1655684700000|2022-06-20 00:25:00|14440.2|14416.2|14440.2|14416.2|14448.2|14424.2|14438.8|14414.8|0
1655685000000|2022-06-20 00:30:00|14439.8|14415.8|14447.2|14423.2|14447.9|14423.9|14438.5|14414.5|0
1655685300000|2022-06-20 00:35:00|14446.1|14422.1|14445.9|14421.9|14449.8|14425.8|14442.6|14418.6|0
1655685600000|2022-06-20 00:40:00|14445.6|14421.6|14446.6|14422.6|14450.7|14426.7|14439.3|14415.3|0
1655685900000|2022-06-20 00:45:00|14446.9|14422.9|14405.2|14381.2|14447.3|14423.3|14402.5|14378.5|0
1655686200000|2022-06-20 00:50:00|14404.9|14380.9|14371.5|14347.5|14406.6|14382.6|14371.5|14347.5|0
1655686500000|2022-06-20 00:55:00|14370.8|14346.8|14323.5|14299.5|14370.8|14346.8|14321.8|14297.8|0
1655686800000|2022-06-20 01:00:00|14323.4|14299.4|14302.7|14292.7|14323.4|14301.7|14270.2|14260.2|2810
1655687100000|2022-06-20 01:05:00|14302.2|14292.2|14319.7|14309.7|14322.2|14312.2|14302.2|14292.2|1835
1655687400000|2022-06-20 01:10:00|14319.2|14309.2|14315.2|14305.2|14326.2|14316.2|14312.2|14302.2|827
1655687700000|2022-06-20 01:15:00|14312.2|14302.2|14298.7|14288.7|14312.7|14302.7|14279.7|14269.7|2319
1655688000000|2022-06-20 01:20:00|14298.2|14288.2|14307.2|14297.2|14316.7|14306.7|14281.7|14271.7|1672
1655688300000|2022-06-20 01:25:00|14306.2|14296.2|14308.7|14298.7|14320.7|14310.7|14298.2|14288.2|1321
1655688600000|2022-06-20 01:30:00|14313.2|14303.2|14334.7|14324.7|14344.2|14334.2|14254.2|14244.2|19661
1655688900000|2022-06-20 01:35:00|14334.2|14324.2|14261.7|14251.7|14335.2|14325.2|14245.2|14235.2|7866
1655689200000|2022-06-20 01:40:00|14262.7|14252.7|14296.2|14286.2|14297.7|14287.7|14241.7|14231.7|6432
1655689500000|2022-06-20 01:45:00|14296.7|14286.7|14324.7|14314.7|14348.7|14338.7|14281.7|14271.7|4854
1655689800000|2022-06-20 01:50:00|14327.7|14317.7|14298.7|14288.7|14344.7|14334.7|14297.7|14287.7|5602
1655690100000|2022-06-20 01:55:00|14297.7|14287.7|14267.7|14257.7|14297.7|14287.7|14231.7|14221.7|5883
1655690400000|2022-06-20 02:00:00|14269.7|14259.7|14227.7|14217.7|14270.7|14260.7|14227.7|14217.7|5675
1655690700000|2022-06-20 02:05:00|14225.7|14215.7|14274.7|14264.7|14274.7|14264.7|14222.7|14212.7|4589
1655691000000|2022-06-20 02:10:00|14273.7|14263.7|14266.7|14256.7|14291.7|14281.7|14250.7|14240.7|3745
1655691300000|2022-06-20 02:15:00|14267.7|14257.7|14266.7|14256.7|14282.7|14272.7|14246.7|14236.7|3494
1655691600000|2022-06-20 02:20:00|14263.7|14253.7|14284.7|14274.7|14288.7|14278.7|14258.7|14248.7|2706
1655691900000|2022-06-20 02:25:00|14283.7|14273.7|14257.7|14247.7|14286.7|14276.7|14237.7|14227.7|5125
1655692200000|2022-06-20 02:30:00|14258.7|14248.7|14308.7|14298.7|14316.7|14306.7|14252.7|14242.7|3391
1655692500000|2022-06-20 02:35:00|14310.7|14300.7|14327.7|14317.7|14328.7|14318.7|14300.7|14290.7|2464
1655692800000|2022-06-20 02:40:00|14326.7|14316.7|14332.7|14322.7|14348.7|14338.7|14318.7|14308.7|3347
1655693100000|2022-06-20 02:45:00|14333.7|14323.7|14362.7|14352.7|14366.7|14356.7|14331.7|14321.7|3398
1655693400000|2022-06-20 02:50:00|14363.7|14353.7|14336.7|14326.7|14366.7|14356.7|14326.7|14316.7|2357
1655693700000|2022-06-20 02:55:00|14338.7|14328.7|14398.7|14388.7|14404.7|14394.7|14334.7|14324.7|4619
1655694000000|2022-06-20 03:00:00|14397.7|14387.7|14425.7|14415.7|14426.7|14416.7|14384.7|14374.7|5582
1655694300000|2022-06-20 03:05:00|14426.7|14416.7|14395.7|14385.7|14439.7|14429.7|14391.7|14381.7|3915
1655694600000|2022-06-20 03:10:00|14396.7|14386.7|14433.7|14423.7|14433.7|14423.7|14393.7|14383.7|2683
1655694900000|2022-06-20 03:15:00|14435.7|14425.7|14484.7|14474.7|14496.7|14486.7|14424.7|14414.7|9374
1655695200000|2022-06-20 03:20:00|14482.7|14472.7|14375.7|14365.7|14487.7|14477.7|14350.7|14340.7|10972
1655695500000|2022-06-20 03:25:00|14372.7|14362.7|14372.7|14362.7|14376.7|14366.7|14336.7|14326.7|4297
1655695800000|2022-06-20 03:30:00|14370.7|14360.7|14385.7|14375.7|14396.7|14386.7|14369.7|14359.7|968
1655696100000|2022-06-20 03:35:00|14386.7|14376.7|14404.7|14394.7|14405.7|14395.7|14386.7|14376.7|1128
1655696400000|2022-06-20 03:40:00|14405.7|14395.7|14394.7|14384.7|14408.7|14398.7|14392.7|14382.7|880
1655696700000|2022-06-20 03:45:00|14395.7|14385.7|14390.7|14380.7|14396.7|14386.7|14388.7|14378.7|542
1655697000000|2022-06-20 03:50:00|14389.7|14379.7|14392.7|14382.7|14395.7|14385.7|14385.7|14375.7|389
1655697300000|2022-06-20 03:55:00|14393.7|14383.7|14394.7|14384.7|14402.7|14392.7|14392.7|14382.7|630
1655697600000|2022-06-20 04:00:00|14396.7|14386.7|14396.7|14386.7|14398.7|14388.7|14394.7|14384.7|219
1655697900000|2022-06-20 04:05:00|14397.7|14387.7|14395.7|14385.7|14402.7|14392.7|14395.7|14385.7|271
1655698200000|2022-06-20 04:10:00|14399.7|14389.7|14396.7|14386.7|14399.7|14389.7|14395.7|14385.7|228
1655698500000|2022-06-20 04:15:00|14397.7|14387.7|14403.7|14393.7|14407.7|14397.7|14397.7|14387.7|631
1655698800000|2022-06-20 04:20:00|14404.7|14394.7|14410.7|14400.7|14410.7|14400.7|14403.7|14393.7|378
1655699100000|2022-06-20 04:25:00|14411.7|14401.7|14405.7|14395.7|14412.7|14402.7|14404.7|14394.7|352
1655699400000|2022-06-20 04:30:00|14406.7|14396.7|14405.7|14395.7|14409.7|14399.7|14405.7|14395.7|295
1655699700000|2022-06-20 04:35:00|14406.7|14396.7|14407.7|14397.7|14407.7|14397.7|14402.7|14392.7|267
1655700000000|2022-06-20 04:40:00|14408.7|14398.7|14402.7|14392.7|14408.7|14398.7|14399.7|14389.7|323
1655700300000|2022-06-20 04:45:00|14401.7|14391.7|14400.7|14390.7|14405.7|14395.7|14399.7|14389.7|580
1655700600000|2022-06-20 04:50:00|14401.7|14391.7|14394.7|14384.7|14402.7|14392.7|14393.7|14383.7|459
1655700900000|2022-06-20 04:55:00|14393.7|14383.7|14398.7|14388.7|14398.7|14388.7|14392.7|14382.7|453
1655701200000|2022-06-20 05:00:00|14399.7|14389.7|14385.7|14375.7|14409.7|14399.7|14370.7|14360.7|9450
1655701500000|2022-06-20 05:05:00|14384.7|14374.7|14389.7|14379.7|14395.7|14385.7|14362.7|14352.7|3709
1655701800000|2022-06-20 05:10:00|14388.7|14378.7|14340.7|14330.7|14394.7|14384.7|14331.7|14321.7|3997
1655702100000|2022-06-20 05:15:00|14339.7|14329.7|14314.7|14304.7|14351.7|14341.7|14309.7|14299.7|3625
1655702400000|2022-06-20 05:20:00|14313.7|14303.7|14343.7|14333.7|14343.7|14333.7|14300.7|14290.7|3746
1655702700000|2022-06-20 05:25:00|14341.7|14331.7|14360.7|14350.7|14364.7|14354.7|14321.7|14311.7|2418
1655703000000|2022-06-20 05:30:00|14362.7|14352.7|14376.7|14366.7|14384.7|14374.7|14347.7|14337.7|3720
1655703300000|2022-06-20 05:35:00|14375.7|14365.7|14376.7|14366.7|14393.7|14383.7|14372.7|14362.7|2743
1655703600000|2022-06-20 05:40:00|14377.7|14367.7|14396.7|14386.7|14405.7|14395.7|14377.7|14367.7|3854
1655703900000|2022-06-20 05:45:00|14395.7|14385.7|14408.7|14398.7|14418.7|14408.7|14382.7|14372.7|3275
1655704200000|2022-06-20 05:50:00|14411.7|14401.7|14386.7|14376.7|14414.7|14404.7|14371.7|14361.7|2688
1655704500000|2022-06-20 05:55:00|14384.7|14374.7|14379.7|14369.7|14412.7|14402.7|14379.7|14369.7|2277
1655704800000|2022-06-20 06:00:00|14380.7|14370.7|14365.7|14355.7|14404.7|14394.7|14361.7|14351.7|2977
1655705100000|2022-06-20 06:05:00|14366.7|14356.7|14347.7|14337.7|14379.7|14369.7|14343.7|14333.7|2963
1655705400000|2022-06-20 06:10:00|14346.7|14336.7|14348.7|14338.7|14363.7|14353.7|14341.7|14331.7|2690
1655705700000|2022-06-20 06:15:00|14349.7|14339.7|14381.7|14371.7|14381.7|14371.7|14345.7|14335.7|2364
1655706000000|2022-06-20 06:20:00|14380.7|14370.7|14354.7|14344.7|14382.7|14372.7|14353.7|14343.7|2608
1655706300000|2022-06-20 06:25:00|14355.7|14345.7|14362.7|14352.7|14368.7|14358.7|14353.7|14343.7|2066
1655706600000|2022-06-20 06:30:00|14364.7|14354.7|14330.7|14320.7|14374.7|14364.7|14321.7|14311.7|5444
1655706900000|2022-06-20 06:35:00|14329.7|14319.7|14337.7|14327.7|14337.7|14327.7|14311.7|14301.7|2928
1655707200000|2022-06-20 06:40:00|14335.7|14325.7|14319.7|14309.7|14336.7|14326.7|14310.7|14300.7|2419
1655707500000|2022-06-20 06:45:00|14321.7|14311.7|14346.7|14336.7|14354.7|14344.7|14320.7|14310.7|2674
1655707800000|2022-06-20 06:50:00|14345.7|14335.7|14331.7|14321.7|14345.7|14335.7|14323.7|14313.7|4353
1655708100000|2022-06-20 06:55:00|14329.7|14319.7|14322.7|14312.7|14336.7|14326.7|14318.7|14308.7|4381
1655708400000|2022-06-20 07:00:00|14323.7|14311.7|14334.7|14322.7|14346.7|14334.7|14312.7|14300.7|2658
1655708700000|2022-06-20 07:05:00|14333.7|14321.7|14322.7|14311.7|14335.7|14324.7|14319.7|14307.7|1158
1655709000000|2022-06-20 07:10:00|14323.7|14312.7|14335.7|14324.7|14338.7|14327.7|14321.7|14310.7|1213
1655709300000|2022-06-20 07:15:00|14336.7|14323.7|14334.7|14323.7|14337.7|14326.7|14325.7|14313.7|916
1655709600000|2022-06-20 07:20:00|14335.7|14324.7|14339.7|14327.7|14342.7|14331.7|14334.7|14323.7|638
1655709900000|2022-06-20 07:25:00|14340.7|14328.7|14342.7|14331.7|14344.7|14333.7|14338.7|14326.7|488
1655710200000|2022-06-20 07:30:00|14343.7|14332.7|14346.7|14335.7|14347.7|14336.7|14342.7|14331.7|429
1655710500000|2022-06-20 07:35:00|14347.7|14334.7|14349.7|14338.7|14350.7|14339.7|14344.7|14332.7|488
1655710800000|2022-06-20 07:40:00|14348.7|14337.7|14349.7|14338.7|14349.7|14338.7|14341.7|14330.7|382
1655711100000|2022-06-20 07:45:00|14348.7|14337.7|14350.7|14339.7|14351.7|14340.7|14345.7|14334.7|605
1655711400000|2022-06-20 07:50:00|14349.7|14338.7|14352.7|14340.7|14354.7|14343.7|14349.7|14338.7|682
1655711700000|2022-06-20 07:55:00|14353.7|14341.7|14353.7|14342.7|14356.7|14345.7|14351.7|14339.7|758
1655712000000|2022-06-20 08:00:00|14334.3|14323.3|14334.3|14322.3|14339.3|14328.3|14333.3|14322.3|612
1655712300000|2022-06-20 08:05:00|14335.3|14323.3|14341.3|14329.3|14341.3|14330.3|14332.3|14321.3|549
1655712600000|2022-06-20 08:10:00|14340.3|14328.3|14344.3|14332.3|14344.3|14333.3|14338.3|14326.3|931
1655712900000|2022-06-20 08:15:00|14345.3|14333.3|14343.3|14331.3|14347.3|14336.3|14341.3|14329.3|535
1655713200000|2022-06-20 08:20:00|14344.3|14332.3|14339.3|14327.3|14346.3|14334.3|14338.3|14327.3|452
1655713500000|2022-06-20 08:25:00|14338.3|14326.3|14328.3|14315.3|14339.3|14328.3|14325.3|14313.3|1665
1655713800000|2022-06-20 08:30:00|14340.4|14316.4|14346.3|14322.3|14348|14324|14335.9|14311.9|0
1655714100000|2022-06-20 08:35:00|14345.9|14321.9|14355.6|14331.6|14355.6|14331.6|14335.5|14311.5|564
1655714400000|2022-06-20 08:40:00|14356|14332|14357.3|14333.3|14364.7|14340.7|14354.5|14330.5|0
1655714700000|2022-06-20 08:45:00|14357.6|14333.6|14360.8|14336.8|14362.8|14338.8|14356.6|14332.6|0
1655715000000|2022-06-20 08:50:00|14360.4|14336.4|14360.3|14336.3|14362.7|14338.7|14353.2|14329.2|0
1655715300000|2022-06-20 08:55:00|14360|14336|14352.7|14328.7|14362.4|14338.4|14351.5|14327.5|0
1655715600000|2022-06-20 09:00:00|14352.6|14328.6|14327.3|14316.3|14352.6|14328.6|14318.3|14307.3|486
1655715900000|2022-06-20 09:05:00|14326.3|14315.3|14320.3|14309.3|14330.3|14319.3|14320.3|14309.3|310
1655716200000|2022-06-20 09:10:00|14321.3|14310.3|14320.3|14309.3|14322.3|14311.3|14318.3|14307.3|242
1655716500000|2022-06-20 09:15:00|14319.3|14308.3|14320.3|14308.3|14322.3|14310.3|14318.3|14307.3|170
1655716800000|2022-06-20 09:20:00|14319.3|14309.3|14324.3|14313.3|14325.3|14314.3|14318.3|14307.3|177
1655717100000|2022-06-20 09:25:00|14323.3|14312.3|14319.3|14308.3|14324.3|14312.3|14319.3|14308.3|66
1655717400000|2022-06-20 09:30:00|14320.3|14307.3|14319.3|14308.3|14322.3|14311.3|14318.3|14307.3|57
1655717700000|2022-06-20 09:35:00|14318.3|14307.3|14315.3|14304.3|14319.3|14308.3|14315.3|14304.3|205
1655718000000|2022-06-20 09:40:00|14316.3|14305.3|14317.3|14306.3|14322.3|14311.3|14315.3|14304.3|263
1655718300000|2022-06-20 09:45:00|14318.3|14307.3|14316.3|14305.3|14323.3|14311.3|14316.3|14305.3|413
1655718600000|2022-06-20 09:50:00|14317.3|14304.3|14316.3|14305.3|14319.3|14308.3|14314.3|14303.3|84
1655718900000|2022-06-20 09:55:00|14317.3|14306.3|14322.3|14311.3|14322.3|14311.3|14316.3|14305.3|87
1655719200000|2022-06-20 10:00:00|14323.3|14312.3|14323.3|14311.3|14328.3|14317.3|14321.3|14310.3|160
1655719500000|2022-06-20 10:05:00|14324.3|14312.3|14324.3|14313.3|14327.3|14316.3|14323.3|14312.3|102
1655719800000|2022-06-20 10:10:00|14325.3|14314.3|14326.3|14314.3|14327.3|14316.3|14321.3|14309.3|130
1655720100000|2022-06-20 10:15:00|14325.3|14313.3|14324.3|14313.3|14326.3|14314.3|14321.3|14310.3|55
1655720400000|2022-06-20 10:20:00|14323.3|14312.3|14320.3|14309.3|14324.3|14313.3|14320.3|14309.3|61
1655720700000|2022-06-20 10:25:00|14319.3|14308.3|14318.3|14307.3|14321.3|14310.3|14317.3|14306.3|192
1655721000000|2022-06-20 10:30:00|14317.3|14306.3|14319.3|14308.3|14324.3|14312.3|14316.3|14305.3|198
1655721300000|2022-06-20 10:35:00|14318.3|14307.3|14318.3|14307.3|14320.3|14309.3|14317.3|14306.3|113
1655721600000|2022-06-20 10:40:00|14319.3|14308.3|14317.3|14306.3|14319.3|14308.3|14315.3|14304.3|234
1655721900000|2022-06-20 10:45:00|14318.3|14307.3|14315.3|14304.3|14320.3|14309.3|14315.3|14304.3|96
1655722200000|2022-06-20 10:50:00|14316.3|14305.3|14317.3|14306.3|14318.3|14307.3|14316.3|14305.3|91
1655722500000|2022-06-20 10:55:00|14318.3|14305.3|14315.3|14304.3|14318.3|14306.3|14314.3|14303.3|157
1655722800000|2022-06-20 11:00:00|14316.3|14305.3|14315.3|14304.3|14316.3|14305.3|14315.3|14304.3|81
1655723100000|2022-06-20 11:05:00|14314.3|14303.3|14312.3|14300.3|14317.3|14306.3|14312.3|14300.3|227
1655723400000|2022-06-20 11:10:00|14311.3|14298.3|14311.3|14300.3|14312.3|14301.3|14309.3|14298.3|210
1655723700000|2022-06-20 11:15:00|14310.3|14299.3|14312.3|14301.3|14313.3|14302.3|14310.3|14299.3|51
1655724000000|2022-06-20 11:20:00|14311.3|14300.3|14310.3|14299.3|14311.3|14300.3|14309.3|14298.3|53
1655724300000|2022-06-20 11:25:00|14311.3|14300.3|14313.3|14302.3|14313.3|14302.3|14310.3|14298.3|77
1655724600000|2022-06-20 11:30:00|14312.3|14301.3|14315.3|14304.3|14315.3|14304.3|14311.3|14299.3|89
1655724900000|2022-06-20 11:35:00|14314.3|14303.3|14313.3|14302.3|14315.3|14304.3|14313.3|14302.3|79
1655725200000|2022-06-20 11:40:00|14312.3|14301.3|14315.3|14304.3|14316.3|14305.3|14312.3|14301.3|107
1655725500000|2022-06-20 11:45:00|14316.3|14305.3|14321.3|14309.3|14321.3|14310.3|14315.3|14304.3|100
1655725800000|2022-06-20 11:50:00|14322.3|14310.3|14321.3|14310.3|14324.3|14313.3|14320.3|14308.3|75
1655726100000|2022-06-20 11:55:00|14322.3|14311.3|14317.3|14306.3|14322.3|14311.3|14317.3|14306.3|43
1655726400000|2022-06-20 12:00:00|14318.3|14307.3|14323.3|14311.3|14324.3|14312.3|14318.3|14307.3|30
1655726700000|2022-06-20 12:05:00|14322.3|14310.3|14326.3|14314.3|14327.3|14315.3|14322.3|14310.3|86
1655727000000|2022-06-20 12:10:00|14325.3|14315.3|14327.3|14316.3|14328.3|14316.3|14323.3|14312.3|165
1655727300000|2022-06-20 12:15:00|14328.3|14315.3|14324.3|14312.3|14330.3|14319.3|14323.3|14311.3|235
1655727600000|2022-06-20 12:20:00|14323.3|14313.3|14328.3|14316.3|14329.3|14318.3|14323.3|14313.3|46
1655727900000|2022-06-20 12:25:00|14327.3|14317.3|14330.3|14319.3|14331.3|14320.3|14327.3|14316.3|62
1655728200000|2022-06-20 12:30:00|14331.3|14320.3|14330.3|14319.3|14332.3|14321.3|14328.3|14317.3|65
1655728500000|2022-06-20 12:35:00|14329.3|14318.3|14331.3|14320.3|14331.3|14320.3|14329.3|14317.3|21
1655728800000|2022-06-20 12:40:00|14330.3|14319.3|14331.3|14319.3|14332.3|14320.3|14329.3|14318.3|54
1655729100000|2022-06-20 12:45:00|14330.3|14320.3|14334.3|14323.3|14335.3|14323.3|14330.3|14319.3|87
1655729400000|2022-06-20 12:50:00|14335.3|14324.3|14330.3|14319.3|14335.3|14324.3|14328.3|14317.3|61
1655729700000|2022-06-20 12:55:00|14329.3|14318.3|14328.3|14317.3|14330.3|14319.3|14328.3|14317.3|47
1655730000000|2022-06-20 13:00:00|14327.3|14316.3|14327.3|14316.3|14333.3|14322.3|14327.3|14316.3|122
1655730300000|2022-06-20 13:05:00|14328.3|14317.3|14326.3|14315.3|14329.3|14318.3|14326.3|14315.3|42
1655730600000|2022-06-20 13:10:00|14325.3|14314.3|14316.3|14305.3|14325.3|14314.3|14315.3|14304.3|148
1655730900000|2022-06-20 13:15:00|14315.3|14304.3|14315.3|14304.3|14317.3|14306.3|14314.3|14303.3|103
1655731200000|2022-06-20 13:20:00|14316.3|14305.3|14317.3|14306.3|14318.3|14307.3|14315.3|14304.3|81
1655731500000|2022-06-20 13:25:00|14316.3|14305.3|14322.3|14311.3|14323.3|14312.3|14316.3|14304.3|89
1655731800000|2022-06-20 13:30:00|14323.3|14310.3|14328.3|14317.3|14329.3|14318.3|14320.3|14309.3|232
1655732100000|2022-06-20 13:35:00|14329.3|14316.3|14327.3|14316.3|14330.3|14319.3|14327.3|14315.3|92
1655732400000|2022-06-20 13:40:00|14328.3|14317.3|14331.3|14320.3|14332.3|14321.3|14327.3|14316.3|113
1655732700000|2022-06-20 13:45:00|14332.3|14321.3|14329.3|14318.3|14332.3|14321.3|14329.3|14318.3|88
1655733000000|2022-06-20 13:50:00|14328.3|14317.3|14334.3|14322.3|14335.3|14324.3|14328.3|14317.3|175
1655733300000|2022-06-20 13:55:00|14333.3|14323.3|14336.3|14325.3|14337.3|14326.3|14333.3|14322.3|67
1655733600000|2022-06-20 14:00:00|14335.3|14324.3|14333.3|14322.3|14337.3|14326.3|14333.3|14322.3|107
1655733900000|2022-06-20 14:05:00|14334.3|14323.3|14327.3|14316.3|14335.3|14324.3|14326.3|14315.3|118
1655734200000|2022-06-20 14:10:00|14328.3|14317.3|14320.3|14309.3|14328.3|14317.3|14320.3|14309.3|256
1655734500000|2022-06-20 14:15:00|14321.3|14310.3|14323.3|14311.3|14323.3|14311.3|14319.3|14308.3|103
1655734800000|2022-06-20 14:20:00|14324.3|14312.3|14327.3|14316.3|14330.3|14318.3|14322.3|14311.3|137
1655735100000|2022-06-20 14:25:00|14326.3|14315.3|14326.3|14315.3|14328.3|14317.3|14324.3|14313.3|26
1655735400000|2022-06-20 14:30:00|14327.3|14316.3|14322.3|14311.3|14327.3|14316.3|14321.3|14310.3|92
1655735700000|2022-06-20 14:35:00|14323.3|14310.3|14319.3|14308.3|14323.3|14310.3|14318.3|14307.3|63
1655736000000|2022-06-20 14:40:00|14318.3|14307.3|14325.3|14313.3|14325.3|14314.3|14317.3|14306.3|184
1655736300000|2022-06-20 14:45:00|14326.3|14314.3|14327.3|14315.3|14328.3|14317.3|14324.3|14312.3|189
1655736600000|2022-06-20 14:50:00|14328.3|14316.3|14334.3|14323.3|14334.3|14323.3|14328.3|14316.3|183
1655736900000|2022-06-20 14:55:00|14335.3|14324.3|14336.3|14325.3|14339.3|14328.3|14334.3|14323.3|182
1655737200000|2022-06-20 15:00:00|14335.3|14324.3|14336.3|14325.3|14336.3|14325.3|14333.3|14322.3|160
1655737500000|2022-06-20 15:05:00|14335.3|14324.3|14335.3|14324.3|14336.3|14325.3|14332.3|14321.3|136
1655737800000|2022-06-20 15:10:00|14336.3|14325.3|14337.3|14326.3|14339.3|14328.3|14336.3|14325.3|161
1655738100000|2022-06-20 15:15:00|14338.3|14325.3|14339.3|14328.3|14340.3|14329.3|14337.3|14325.3|123
1655738400000|2022-06-20 15:20:00|14340.3|14329.3|14341.3|14330.3|14342.3|14330.3|14339.3|14328.3|102
1655738700000|2022-06-20 15:25:00|14342.3|14331.3|14341.3|14330.3|14342.3|14331.3|14341.3|14330.3|47
1655739000000|2022-06-20 15:30:00|14342.3|14329.3|14343.3|14331.3|14345.3|14334.3|14341.3|14329.3|138
1655739300000|2022-06-20 15:35:00|14342.3|14332.3|14345.3|14334.3|14346.3|14335.3|14342.3|14332.3|112
1655739600000|2022-06-20 15:40:00|14346.3|14333.3|14345.3|14334.3|14346.3|14335.3|14344.3|14333.3|52
1655739900000|2022-06-20 15:45:00|14346.3|14335.3|14350.3|14339.3|14350.3|14339.3|14343.3|14332.3|449
1655740200000|2022-06-20 15:50:00|14351.3|14340.3|14354.3|14342.3|14354.3|14342.3|14350.3|14339.3|90
1655740500000|2022-06-20 15:55:00|14353.3|14343.3|14357.3|14346.3|14360.3|14349.3|14353.3|14342.3|470
1655740800000|2022-06-20 16:00:00|14358.3|14345.3|14353.3|14341.3|14358.3|14347.3|14350.3|14338.3|90
1655741100000|2022-06-20 16:05:00|14352.3|14342.3|14356.3|14344.3|14357.3|14346.3|14352.3|14341.3|171
1655741400000|2022-06-20 16:10:00|14355.3|14345.3|14355.3|14343.3|14357.3|14345.3|14354.3|14342.3|70
1655741700000|2022-06-20 16:15:00|14354.3|14344.3|14352.3|14340.3|14355.3|14344.3|14350.3|14338.3|19
1655742000000|2022-06-20 16:20:00|14351.3|14339.3|14350.3|14339.3|14352.3|14341.3|14350.3|14338.3|22
1655742300000|2022-06-20 16:25:00|14349.3|14338.3|14348.3|14337.3|14350.3|14338.3|14346.3|14335.3|29
1655742600000|2022-06-20 16:30:00|14349.3|14338.3|14347.3|14336.3|14351.3|14339.3|14347.3|14335.3|94
1655742900000|2022-06-20 16:35:00|14348.3|14335.3|14343.3|14332.3|14348.3|14336.3|14343.3|14331.3|23
1655743200000|2022-06-20 16:40:00|14344.3|14333.3|14345.3|14333.3|14345.3|14334.3|14343.3|14333.3|14
1655743500000|2022-06-20 16:45:00|14344.3|14334.3|14345.3|14334.3|14347.3|14336.3|14343.3|14332.3|31
1655743800000|2022-06-20 16:50:00|14344.3|14333.3|14342.3|14331.3|14344.3|14333.3|14341.3|14330.3|38
1655744100000|2022-06-20 16:55:00|14343.3|14332.3|14343.3|14330.3|14344.3|14333.3|14341.3|14330.3|40
1655744400000|2022-06-20 17:00:00|14342.3|14331.3|14342.3|14330.3|14343.3|14331.3|14342.3|14330.3|26
1655744700000|2022-06-20 17:05:00|14341.3|14329.3|14341.3|14329.3|14342.3|14331.3|14340.3|14328.3|41
1655745000000|2022-06-20 17:10:00|14342.3|14330.3|14341.3|14329.3|14343.3|14330.3|14341.3|14329.3|14
1655745300000|2022-06-20 17:15:00|14342.3|14330.3|14342.3|14330.3|14342.3|14330.3|14341.3|14330.3|6
1655745600000|2022-06-20 17:20:00|14343.3|14331.3|14341.3|14329.3|14343.3|14331.3|14340.3|14328.3|55
1655745900000|2022-06-20 17:25:00|14342.3|14330.3|14342.3|14330.3|14342.3|14330.3|14342.3|14330.3|15
1655746200000|2022-06-20 17:30:00|14343.3|14331.3|14343.3|14331.3|14343.3|14331.3|14343.3|14331.3|11
1655746500000|2022-06-20 17:35:00|14344.3|14332.3|14345.3|14333.3|14345.3|14333.3|14344.3|14332.3|18
1655746800000|2022-06-20 17:40:00|14344.3|14332.3|14345.3|14333.3|14345.3|14333.3|14344.3|14332.3|29
1655747100000|2022-06-20 17:45:00|14346.3|14334.3|14347.3|14335.3|14347.3|14335.3|14346.3|14334.3|15
1655747400000|2022-06-20 17:50:00|14346.3|14336.3|14346.3|14334.3|14346.3|14336.3|14346.3|14334.3|32
1655747700000|2022-06-20 17:55:00|14345.3|14333.3|14346.3|14335.3|14346.3|14335.3|14345.3|14333.3|35
1655748000000|2022-06-20 18:00:00|14344.3|14333.3|14343.3|14332.3|14344.3|14333.3|14343.3|14332.3|8
1655748300000|2022-06-20 18:05:00|14344.3|14331.3|14343.3|14332.3|14344.3|14332.3|14342.3|14331.3|6
1655748600000|2022-06-20 18:10:00|14342.3|14331.3|14344.3|14332.3|14344.3|14332.3|14342.3|14331.3|4
1655748900000|2022-06-20 18:15:00|14343.3|14331.3|14342.3|14331.3|14344.3|14331.3|14342.3|14331.3|2
1655749200000|2022-06-20 18:20:00|14341.3|14330.3|14341.3|14330.3|14342.3|14330.3|14341.3|14330.3|3
1655749500000|2022-06-20 18:25:00|14343.3|14331.3|14344.3|14331.3|14344.3|14331.3|14342.3|14330.3|4
1655749800000|2022-06-20 18:30:00|14343.3|14330.3|14341.3|14330.3|14343.3|14330.3|14341.3|14330.3|0
1655750100000|2022-06-20 18:35:00|14343.3|14331.3|14344.3|14331.3|14344.3|14331.3|14341.3|14331.3|2
1655750400000|2022-06-20 18:40:00|14343.3|14332.3|14343.3|14333.3|14344.3|14333.3|14343.3|14332.3|0
1655750700000|2022-06-20 18:45:00|14343.8|14333.8|14343.8|14333.8|14344.8|14334.8|14342.8|14332.8|3
1655751000000|2022-06-20 18:50:00|14344.3|14334.3|14342.8|14332.8|14344.3|14334.3|14342.8|14332.8|2
1655751300000|2022-06-20 18:55:00|14343.3|14333.3|14342.3|14332.3|14344.3|14334.3|14341.8|14331.8|13
1655751600000|2022-06-20 19:00:00|14342.8|14332.8|14343.3|14333.3|14343.8|14333.8|14342.8|14332.8|0
1655751900000|2022-06-20 19:05:00|14343.8|14333.8|14343.8|14333.8|14343.8|14333.8|14343.8|14333.8|2
1655752500000|2022-06-20 19:15:00|14344.3|14334.3|14342.8|14332.8|14344.3|14334.3|14342.8|14332.8|9
1655752800000|2022-06-20 19:20:00|14343.3|14333.3|14343.3|14333.3|14343.8|14333.8|14342.8|14332.8|2
1655753100000|2022-06-20 19:25:00|14342.8|14332.8|14341.8|14331.8|14342.8|14332.8|14341.8|14331.8|13
1655753400000|2022-06-20 19:30:00|14342.3|14332.3|14341.8|14331.8|14342.8|14332.8|14341.3|14331.3|5
1655753700000|2022-06-20 19:35:00|14342.3|14332.3|14342.3|14332.3|14342.8|14332.8|14341.8|14331.8|3
1655754000000|2022-06-20 19:40:00|14342.8|14332.8|14343.8|14333.8|14343.8|14333.8|14342.8|14332.8|1
1655754300000|2022-06-20 19:45:00|14344.3|14334.3|14344.3|14334.3|14344.3|14334.3|14343.8|14333.8|2
1655754600000|2022-06-20 19:50:00|14343.8|14333.8|14343.8|14333.8|14344.3|14334.3|14343.8|14333.8|7
1655754900000|2022-06-20 19:55:00|14344.3|14334.3|14344.3|14334.3|14344.3|14334.3|14344.3|14334.3|1
1655755200000|2022-06-20 20:00:00|||||||||5
1655755500000|2022-06-20 20:05:00|||||||||1
1655756100000|2022-06-20 20:15:00|||||||||1
1655756400000|2022-06-20 20:20:00|14343.8|14333.8|14343.3|14333.3|14344.3|14334.3|14343.3|14333.3|4
1655756700000|2022-06-20 20:25:00|14343.8|14333.8|14343.8|14333.8|14344.3|14334.3|14343.8|14333.8|1
1655757000000|2022-06-20 20:30:00|14343.3|14333.3|14343.3|14333.3|14343.3|14333.3|14343.3|14333.3|2
1655757300000|2022-06-20 20:35:00|14344.3|14334.3|14343.3|14333.3|14344.3|14334.3|14343.3|14333.3|6
1655757900000|2022-06-20 20:45:00|14344.3|14334.3|14342.8|14332.8|14344.3|14334.3|14342.3|14332.3|22
1655758200000|2022-06-20 20:50:00|14343.3|14333.3|14343.3|14333.3|14343.3|14333.3|14343.3|14333.3|0
1655758500000|2022-06-20 20:55:00|14342.8|14332.8|14342.8|14332.8|14343.3|14333.3|14342.8|14332.8|17
1655758800000|2022-06-20 21:00:00|14343.3|14333.3|14345.8|14335.8|14345.8|14335.8|14342.3|14332.3|7
1655759400000|2022-06-20 21:10:00|14344.3|14334.3|14343.3|14333.3|14344.3|14334.3|14343.3|14333.3|4
1655759700000|2022-06-20 21:15:00|14352.8|14328.8|14352.8|14328.8|14352.8|14328.8|14352.8|14328.8|0
1655761200000|2022-06-20 21:40:00|14353.5|14329.5|14351.9|14327.9|14353.5|14329.5|14351.9|14327.9|0
1655761800000|2022-06-20 21:50:00|14351.8|14327.8|14351.8|14327.8|14351.8|14327.8|14351.8|14327.8|0
1655762400000|2022-06-20 22:00:00|14349|14325|14344.5|14320.5|14356|14332|14341.5|14317.5|0
1655762700000|2022-06-20 22:05:00|14343.5|14319.5|14346.7|14322.7|14351.7|14327.7|14340|14316|0
1655763000000|2022-06-20 22:10:00|14346.3|14322.3|14347.8|14323.8|14350.9|14326.9|14346.3|14322.3|0
1655763300000|2022-06-20 22:15:00|14348.2|14324.2|14344|14320|14350.9|14326.9|14340.9|14316.9|0
1655763600000|2022-06-20 22:20:00|14345.1|14321.1|14343.3|14319.3|14347.8|14323.8|14342.5|14318.5|0
1655763900000|2022-06-20 22:25:00|14343.6|14319.6|14340.9|14316.9|14344.4|14320.4|14338.6|14314.6|0
1655764200000|2022-06-20 22:30:00|14340.5|14316.5|14340.1|14316.1|14342.4|14318.4|14337.8|14313.8|0
1655764500000|2022-06-20 22:35:00|14340.8|14316.8|14337.8|14313.8|14341.6|14317.6|14334.7|14310.7|0
1655764800000|2022-06-20 22:40:00|14338.2|14314.2|14339.6|14315.6|14341.6|14317.6|14337.8|14313.8|0
1655765100000|2022-06-20 22:45:00|14339.3|14315.3|14337.3|14313.3|14340.8|14316.8|14336.9|14312.9|0
1655765400000|2022-06-20 22:50:00|14337.6|14313.6|14339.1|14315.1|14339.1|14315.1|14336.8|14312.8|0
1655765700000|2022-06-20 22:55:00|14339.5|14315.5|14347.1|14323.1|14349.8|14325.8|14339.5|14315.5|0
1655766000000|2022-06-20 23:00:00|14346.8|14322.8|14346.8|14322.8|14349.1|14325.1|14345.2|14321.2|0
1655766300000|2022-06-20 23:05:00|14346.1|14322.1|14347.5|14323.5|14352.1|14328.1|14345.2|14321.2|0
1655766600000|2022-06-20 23:10:00|14347.2|14323.2|14343.7|14319.7|14347.9|14323.9|14337.6|14313.6|0
1655766900000|2022-06-20 23:15:00|14343.3|14319.3|14338.4|14314.4|14343.3|14319.3|14338.4|14314.4|0
1655767200000|2022-06-20 23:20:00|14338|14314|14340|14316|14342.2|14318.2|14338|14314|0
1655767500000|2022-06-20 23:25:00|14339.6|14315.6|14333.9|14309.9|14342.3|14318.3|14330.1|14306.1|0
1655767800000|2022-06-20 23:30:00|14334.6|14310.6|14333.5|14309.5|14337.7|14313.7|14331.6|14307.6|0
1655768100000|2022-06-20 23:35:00|14333.1|14309.1|14337.7|14313.7|14337.7|14313.7|14333.1|14309.1|0
1655768400000|2022-06-20 23:40:00|14338|14314|14349.8|14325.8|14349.9|14325.9|14338|14314|0
1655768700000|2022-06-20 23:45:00|14350.5|14326.5|14362.3|14338.3|14365.3|14341.3|14350.5|14326.5|0
1655769000000|2022-06-20 23:50:00|14363|14339|14360.3|14336.3|14366.2|14342.2|14358.7|14334.7|0
1655769300000|2022-06-20 23:55:00|14359.6|14335.6|14350.9|14326.9|14361|14337|14348.7|14324.7|0
1655769600000|2022-06-21 00:00:00|14350.2|14326.2|14350.9|14326.9|14353.2|14329.2|14338.3|14314.3|0
1655769900000|2022-06-21 00:05:00|14351.6|14327.6|14349.5|14325.5|14353.6|14329.6|14344.8|14320.8|0
1655770200000|2022-06-21 00:10:00|14349.8|14325.8|14345.6|14321.6|14351|14327|14340.3|14316.3|0
1655770500000|2022-06-21 00:15:00|14345.3|14321.3|14342.5|14318.5|14349.1|14325.1|14340.7|14316.7|0
1655770800000|2022-06-21 00:20:00|14342.2|14318.2|14349.4|14325.4|14351.7|14327.7|14338.8|14314.8|0
1655771100000|2022-06-21 00:25:00|14349.1|14325.1|14352.9|14328.9|14353.2|14329.2|14346.6|14322.6|0
1655771400000|2022-06-21 00:30:00|14353.2|14329.2|14357.7|14333.7|14358|14334|14350.8|14326.8|0
1655771700000|2022-06-21 00:35:00|14357|14333|14354.3|14330.3|14358.4|14334.4|14353.6|14329.6|0
1655772000000|2022-06-21 00:40:00|14353.9|14329.9|14348.1|14324.1|14357.4|14333.4|14348.1|14324.1|0
1655772300000|2022-06-21 00:45:00|14349.5|14325.5|14355.7|14331.7|14356|14332|14348.1|14324.1|0
1655772600000|2022-06-21 00:50:00|14356|14332|14364.7|14340.7|14366.8|14342.8|14354.3|14330.3|0
1655772900000|2022-06-21 00:55:00|14365|14341|14371|14347|14383.4|14359.4|14363.6|14339.6|0
1655773200000|2022-06-21 01:00:00|14354.3|14344.3|14336.3|14326.3|14365.3|14355.3|14329.8|14319.8|1573
1655773500000|2022-06-21 01:05:00|14338.3|14328.3|14334.8|14324.8|14347.8|14337.8|14331.8|14321.8|1292
1655773800000|2022-06-21 01:10:00|14333.8|14323.8|14338.3|14328.3|14338.8|14328.8|14328.8|14318.8|1554
1655774100000|2022-06-21 01:15:00|14338.8|14328.8|14337.8|14327.8|14347.3|14337.3|14324.8|14314.8|1878
1655774400000|2022-06-21 01:20:00|14336.3|14326.3|14315.8|14305.8|14336.8|14326.8|14303.3|14293.3|2298
1655774700000|2022-06-21 01:25:00|14316.8|14306.8|14284.8|14274.8|14319.3|14309.3|14280.3|14270.3|3350
1655775000000|2022-06-21 01:30:00|14282.3|14272.3|14327.8|14317.8|14331.3|14321.3|14238.3|14228.3|18710
1655775300000|2022-06-21 01:35:00|14325.8|14315.8|14376.3|14366.3|14384.8|14374.8|14300.3|14290.3|10949
1655775600000|2022-06-21 01:40:00|14376.8|14366.8|14346.8|14336.8|14376.8|14366.8|14337.3|14327.3|5055
1655775900000|2022-06-21 01:45:00|14344.8|14334.8|14349.3|14339.3|14349.3|14339.3|14310.3|14300.3|4438
1655776200000|2022-06-21 01:50:00|14348.3|14338.3|14398.3|14388.3|14407.3|14397.3|14334.3|14324.3|5301
1655776500000|2022-06-21 01:55:00|14399.3|14389.3|14406.3|14396.3|14426.3|14416.3|14386.3|14376.3|6265
1655776800000|2022-06-21 02:00:00|14404.3|14394.3|14434.3|14424.3|14443.3|14433.3|14404.3|14394.3|6232
1655777100000|2022-06-21 02:05:00|14432.3|14422.3|14416.3|14406.3|14444.3|14434.3|14412.3|14402.3|5777
1655777400000|2022-06-21 02:10:00|14418.3|14408.3|14419.3|14409.3|14422.3|14412.3|14390.3|14380.3|2347
1655777700000|2022-06-21 02:15:00|14420.3|14410.3|14372.3|14362.3|14425.3|14415.3|14372.3|14362.3|2937
1655778000000|2022-06-21 02:20:00|14374.3|14364.3|14348.3|14338.3|14386.3|14376.3|14344.3|14334.3|3582
1655778300000|2022-06-21 02:25:00|14350.3|14340.3|14373.5|14363.5|14377.5|14367.5|14340.3|14330.3|4271
1655778600000|2022-06-21 02:30:00|14372.5|14362.5|14389.5|14379.5|14393.5|14383.5|14351.5|14341.5|5007
1655778900000|2022-06-21 02:35:00|14388.5|14378.5|14355.5|14345.5|14389.5|14379.5|14353.5|14343.5|2756
1655779200000|2022-06-21 02:40:00|14356.5|14346.5|14317.5|14307.5|14358.5|14348.5|14316.5|14306.5|4513
1655779500000|2022-06-21 02:45:00|14316.5|14306.5|14307.5|14297.5|14327.5|14317.5|14304.5|14294.5|4465
1655779800000|2022-06-21 02:50:00|14306.5|14296.5|14341.5|14331.5|14350.5|14340.5|14301.5|14291.5|3417
1655780100000|2022-06-21 02:55:00|14339.5|14329.5|14326.5|14316.5|14339.5|14329.5|14300.5|14290.5|2692
1655780400000|2022-06-21 03:00:00|14325.5|14315.5|14339.5|14329.5|14347.5|14337.5|14320.5|14310.5|5234
1655780700000|2022-06-21 03:05:00|14340.5|14330.5|14333.5|14323.5|14350.5|14340.5|14316.5|14306.5|4545
1655781000000|2022-06-21 03:10:00|14334.5|14324.5|14344.5|14334.5|14346.5|14336.5|14312.5|14302.5|2223
1655781300000|2022-06-21 03:15:00|14345.5|14335.5|14353.5|14343.5|14370.5|14360.5|14338.5|14328.5|2730
1655781600000|2022-06-21 03:20:00|14354.5|14344.5|14346.5|14336.5|14371.5|14361.5|14343.5|14333.5|2605
1655781900000|2022-06-21 03:25:00|14347.5|14337.5|14384.5|14374.5|14388.5|14378.5|14341.5|14331.5|1614
1655782200000|2022-06-21 03:30:00|14383.5|14373.5|14385.5|14375.5|14388.5|14378.5|14374.5|14364.5|485
1655782500000|2022-06-21 03:35:00|14386.5|14376.5|14385.5|14375.5|14387.5|14377.5|14377.5|14367.5|398
1655782800000|2022-06-21 03:40:00|14386.5|14376.5|14387.5|14377.5|14392.5|14382.5|14385.5|14375.5|421
1655783100000|2022-06-21 03:45:00|14386.5|14376.5|14382.5|14372.5|14388.5|14378.5|14377.5|14367.5|247
1655783400000|2022-06-21 03:50:00|14383.5|14373.5|14379.5|14369.5|14384.5|14374.5|14378.5|14368.5|138
1655783700000|2022-06-21 03:55:00|14380.5|14370.5|14382.5|14372.5|14384.5|14374.5|14378.5|14368.5|129
1655784000000|2022-06-21 04:00:00|14381.5|14371.5|14380.5|14370.5|14383.5|14373.5|14380.5|14370.5|186
1655784300000|2022-06-21 04:05:00|14381.5|14371.5|14380.5|14370.5|14381.5|14371.5|14378.5|14368.5|76
1655784600000|2022-06-21 04:10:00|14379.5|14369.5|14381.5|14371.5|14382.5|14372.5|14379.5|14369.5|305
1655784900000|2022-06-21 04:15:00|14379.5|14369.5|14385.5|14375.5|14385.5|14375.5|14379.5|14369.5|80
1655785200000|2022-06-21 04:20:00|14386.5|14376.5|14385.5|14375.5|14386.5|14376.5|14382.5|14372.5|204
1655785500000|2022-06-21 04:25:00|14386.5|14376.5|14384.5|14374.5|14386.5|14376.5|14384.5|14374.5|120
1655785800000|2022-06-21 04:30:00|14386.5|14376.5|14386.5|14376.5|14387.5|14377.5|14384.5|14374.5|228
1655786100000|2022-06-21 04:35:00|14387.5|14377.5|14383.5|14373.5|14388.5|14378.5|14383.5|14373.5|142
1655786400000|2022-06-21 04:40:00|14382.5|14372.5|14383.5|14373.5|14386.5|14376.5|14382.5|14372.5|117
1655786700000|2022-06-21 04:45:00|14382.5|14372.5|14387.5|14377.5|14387.5|14377.5|14382.5|14372.5|165
1655787000000|2022-06-21 04:50:00|14388.5|14378.5|14390.5|14380.5|14391.5|14381.5|14387.5|14377.5|221
1655787300000|2022-06-21 04:55:00|14389.5|14379.5|14390.5|14380.5|14395.5|14385.5|14389.5|14379.5|447
1655787600000|2022-06-21 05:00:00|14389.5|14379.5|14396.5|14386.5|14442.5|14432.5|14389.5|14379.5|9282
1655787900000|2022-06-21 05:05:00|14395.5|14385.5|14361.5|14351.5|14398.5|14388.5|14346.5|14336.5|4261
1655788200000|2022-06-21 05:10:00|14360.5|14350.5|14332.5|14322.5|14365.5|14355.5|14327.5|14317.5|3393
1655788500000|2022-06-21 05:15:00|14328.5|14318.5|14338.5|14328.5|14360.5|14350.5|14327.5|14317.5|2679
1655788800000|2022-06-21 05:20:00|14336.5|14326.5|14318.5|14308.5|14347.5|14337.5|14308.5|14298.5|2958
1655789100000|2022-06-21 05:25:00|14316.5|14306.5|14335.5|14325.5|14337.5|14327.5|14313.5|14303.5|1740
1655789400000|2022-06-21 05:30:00|14331.5|14321.5|14340.5|14330.5|14348.5|14338.5|14321.5|14311.5|2139
1655789700000|2022-06-21 05:35:00|14339.5|14329.5|14335.5|14325.5|14339.5|14329.5|14320.5|14310.5|1482
1655790000000|2022-06-21 05:40:00|14336.5|14326.5|14337.5|14327.5|14344.5|14334.5|14305.5|14295.5|2689
1655790300000|2022-06-21 05:45:00|14336.5|14326.5|14313.5|14303.5|14336.5|14326.5|14310.5|14300.5|1616
1655790600000|2022-06-21 05:50:00|14312.5|14302.5|14297.5|14287.5|14316.5|14306.5|14292.5|14282.5|3927
1655790900000|2022-06-21 05:55:00|14296.5|14286.5|14279.5|14269.5|14296.5|14286.5|14270.5|14260.5|3922
1655791200000|2022-06-21 06:00:00|14277.5|14267.5|14275.5|14265.5|14303.5|14293.5|14275.5|14265.5|4366
1655791500000|2022-06-21 06:05:00|14277.5|14267.5|14262.5|14252.5|14278.5|14268.5|14255.5|14245.5|5339
1655791800000|2022-06-21 06:10:00|14261.5|14251.5|14250.5|14240.5|14269.5|14259.5|14232.5|14222.5|6208
1655792100000|2022-06-21 06:15:00|14251.5|14241.5|14281.5|14271.5|14283.5|14273.5|14238.5|14228.5|3377
1655792400000|2022-06-21 06:20:00|14280.5|14270.5|14257.5|14247.5|14288.5|14278.5|14255.5|14245.5|2531
1655792700000|2022-06-21 06:25:00|14258.5|14248.5|14265.5|14255.5|14278.5|14268.5|14249.5|14239.5|2336
1655793000000|2022-06-21 06:30:00|14262.5|14252.5|14316.5|14306.5|14317.5|14307.5|14258.5|14248.5|5278
1655793300000|2022-06-21 06:35:00|14317.5|14307.5|14347.5|14337.5|14349.5|14339.5|14308.5|14298.5|5348
1655793600000|2022-06-21 06:40:00|14346.5|14336.5|14357.5|14347.5|14363.5|14353.5|14325.5|14315.5|6363
1655793900000|2022-06-21 06:45:00|14358.5|14348.5|14340.5|14330.5|14370.5|14360.5|14339.5|14329.5|4633
1655794200000|2022-06-21 06:50:00|14339.5|14329.5|14339.5|14329.5|14345.5|14335.5|14329.5|14319.5|4320
1655794500000|2022-06-21 06:55:00|14340.5|14330.5|14323.5|14313.5|14340.5|14330.5|14314.5|14304.5|6096
1655794800000|2022-06-21 07:00:00|14322.5|14312.5|14343.5|14332.5|14344.5|14333.5|14322.5|14310.5|1958
1655795100000|2022-06-21 07:05:00|14342.5|14331.5|14353.5|14341.5|14355.5|14344.5|14342.5|14330.5|1284
1655795400000|2022-06-21 07:10:00|14352.5|14342.5|14351.5|14340.5|14354.5|14342.5|14348.5|14337.5|851
1655795700000|2022-06-21 07:15:00|14352.5|14339.5|14342.5|14331.5|14352.5|14341.5|14342.5|14331.5|303
1655796000000|2022-06-21 07:20:00|14343.5|14330.5|14343.5|14331.5|14348.5|14337.5|14341.5|14330.5|328
1655796300000|2022-06-21 07:25:00|14342.5|14330.5|14344.5|14332.5|14346.5|14334.5|14337.5|14325.5|235
1655796600000|2022-06-21 07:30:00|14343.5|14333.5|14346.5|14335.5|14353.5|14341.5|14343.5|14332.5|460
1655796900000|2022-06-21 07:35:00|14347.5|14334.5|14351.5|14340.5|14352.5|14341.5|14345.5|14334.5|554
1655797200000|2022-06-21 07:40:00|14352.5|14339.5|14352.5|14341.5|14354.5|14343.5|14349.5|14338.5|435
1655797500000|2022-06-21 07:45:00|14353.5|14342.5|14352.5|14341.5|14356.5|14344.5|14350.5|14339.5|830
1655797800000|2022-06-21 07:50:00|14351.5|14340.5|14346.5|14335.5|14353.5|14342.5|14346.5|14335.5|460
1655798100000|2022-06-21 07:55:00|14347.5|14336.5|14350.5|14339.5|14353.5|14342.5|14346.5|14335.5|307
1655798400000|2022-06-21 08:00:00|14346.6|14335.6|14346.6|14335.6|14350.6|14338.6|14344.6|14332.6|421
1655798700000|2022-06-21 08:05:00|14347.6|14336.6|14352.6|14340.6|14352.6|14340.6|14344.6|14333.6|625
1655799000000|2022-06-21 08:10:00|14353.6|14341.6|14352.6|14341.6|14355.6|14344.6|14346.6|14335.6|521
1655799300000|2022-06-21 08:15:00|14351.6|14340.6|14349.6|14337.6|14352.6|14341.6|14346.6|14334.6|178
1655799600000|2022-06-21 08:20:00|14348.6|14338.6|14346.6|14334.6|14348.6|14338.6|14344.6|14333.6|254
1655799900000|2022-06-21 08:25:00|14345.6|14333.6|14334.6|14323.6|14346.6|14335.6|14334.6|14323.6|773
1655800200000|2022-06-21 08:30:00|14348|14324|14346.7|14322.7|14349.4|14325.4|14344.3|14320.3|8
1655800500000|2022-06-21 08:35:00|14347.4|14323.4|14341.8|14317.8|14352.8|14328.8|14339.4|14315.4|208
1655800800000|2022-06-21 08:40:00|14342.2|14318.2|14342.6|14318.6|14344.2|14320.2|14336.7|14312.7|0
1655801100000|2022-06-21 08:45:00|14343|14319|14345.2|14321.2|14347.6|14323.6|14340.6|14316.6|0
1655801400000|2022-06-21 08:50:00|14345.9|14321.9|14347.3|14323.3|14349.3|14325.3|14341.5|14317.5|0
1655801700000|2022-06-21 08:55:00|14346.6|14322.6|14355.4|14331.4|14355.4|14331.4|14345.9|14321.9|0
1655802000000|2022-06-21 09:00:00|14355.7|14331.7|14342.6|14331.6|14355.7|14334.6|14334.6|14322.6|384
1655802300000|2022-06-21 09:05:00|14343.6|14332.6|14341.6|14329.6|14344.6|14333.6|14339.6|14327.6|67
1655802600000|2022-06-21 09:10:00|14340.6|14328.6|14338.6|14327.6|14340.6|14329.6|14337.6|14326.6|34
1655802900000|2022-06-21 09:15:00|14337.6|14326.6|14333.6|14322.6|14337.6|14326.6|14332.6|14321.6|160
1655803200000|2022-06-21 09:20:00|14334.6|14323.6|14332.6|14321.6|14334.6|14323.6|14332.6|14320.6|139
1655803500000|2022-06-21 09:25:00|14333.6|14322.6|14332.6|14321.6|14333.6|14322.6|14330.6|14319.6|105
1655803800000|2022-06-21 09:30:00|14331.6|14320.6|14338.6|14327.6|14338.6|14327.6|14331.6|14320.6|128
1655804100000|2022-06-21 09:35:00|14339.6|14328.6|14342.6|14331.6|14344.6|14333.6|14339.6|14327.6|225
1655804400000|2022-06-21 09:40:00|14343.6|14332.6|14339.6|14328.6|14343.6|14332.6|14339.6|14328.6|120
1655804700000|2022-06-21 09:45:00|14340.6|14329.6|14337.6|14326.6|14340.6|14329.6|14337.6|14326.6|103
1655805000000|2022-06-21 09:50:00|14336.6|14325.6|14335.6|14324.6|14338.6|14326.6|14332.6|14321.6|159
1655805300000|2022-06-21 09:55:00|14334.6|14323.6|14337.6|14326.6|14337.6|14326.6|14334.6|14322.6|102
1655805600000|2022-06-21 10:00:00|14336.6|14325.6|14332.6|14321.6|14338.6|14327.6|14332.6|14321.6|106
1655805900000|2022-06-21 10:05:00|14333.6|14322.6|14337.6|14326.6|14338.6|14326.6|14332.6|14321.6|82
1655806200000|2022-06-21 10:10:00|14336.6|14325.6|14338.6|14327.6|14339.6|14327.6|14334.6|14322.6|184
1655806500000|2022-06-21 10:15:00|14337.6|14326.6|14338.6|14327.6|14339.6|14327.6|14337.6|14325.6|44
1655806800000|2022-06-21 10:20:00|14339.6|14328.6|14338.6|14327.6|14340.6|14328.6|14337.6|14326.6|120
1655807100000|2022-06-21 10:25:00|14337.6|14326.6|14339.6|14328.6|14339.6|14328.6|14335.6|14324.6|38
1655807400000|2022-06-21 10:30:00|14338.6|14327.6|14341.6|14329.6|14343.6|14331.6|14338.6|14327.6|163
1655807700000|2022-06-21 10:35:00|14340.6|14330.6|14335.6|14324.6|14341.6|14330.6|14334.6|14323.6|141
1655808000000|2022-06-21 10:40:00|14334.6|14323.6|14335.6|14324.6|14335.6|14324.6|14333.6|14322.6|110
1655808300000|2022-06-21 10:45:00|14334.6|14323.6|14337.6|14326.6|14338.6|14327.6|14334.6|14323.6|43
1655808600000|2022-06-21 10:50:00|14338.6|14327.6|14338.6|14327.6|14338.6|14327.6|14337.6|14326.6|25
1655808900000|2022-06-21 10:55:00|14337.6|14326.6|14334.6|14322.6|14337.6|14326.6|14331.6|14320.6|143
1655809200000|2022-06-21 11:00:00|14333.6|14321.6|14331.6|14320.6|14334.6|14322.6|14330.6|14319.6|110
1655809500000|2022-06-21 11:05:00|14330.6|14319.6|14327.6|14316.6|14332.6|14321.6|14327.6|14316.6|178
1655809800000|2022-06-21 11:10:00|14328.6|14317.6|14322.6|14311.6|14328.6|14317.6|14321.6|14310.6|172
1655810100000|2022-06-21 11:15:00|14321.6|14310.6|14329.6|14317.6|14329.6|14318.6|14321.6|14310.6|136
1655810400000|2022-06-21 11:20:00|14328.6|14316.6|14334.6|14323.6|14334.6|14323.6|14326.6|14315.6|97
1655810700000|2022-06-21 11:25:00|14333.6|14322.6|14331.6|14320.6|14335.6|14324.6|14331.6|14320.6|61
1655811000000|2022-06-21 11:30:00|14330.6|14319.6|14326.6|14315.6|14330.6|14319.6|14326.6|14315.6|38
1655811300000|2022-06-21 11:35:00|14325.6|14314.6|14324.6|14312.6|14327.6|14316.6|14323.6|14312.6|45
1655811600000|2022-06-21 11:40:00|14325.6|14313.6|14330.6|14318.6|14331.6|14319.6|14323.6|14312.6|38
1655811900000|2022-06-21 11:45:00|14329.6|14319.6|14326.6|14315.6|14331.6|14320.6|14325.6|14314.6|60
1655812200000|2022-06-21 11:50:00|14327.6|14314.6|14317.6|14305.6|14327.6|14315.6|14313.6|14302.6|227
1655812500000|2022-06-21 11:55:00|14316.6|14306.6|14319.6|14307.6|14322.6|14311.6|14316.6|14305.6|34
1655812800000|2022-06-21 12:00:00|14320.6|14308.6|14316.6|14305.6|14320.6|14309.6|14314.6|14303.6|88
1655813100000|2022-06-21 12:05:00|14315.6|14304.6|14317.6|14305.6|14320.6|14309.6|14315.6|14303.6|90
1655813400000|2022-06-21 12:10:00|14316.6|14306.6|14323.6|14312.6|14324.6|14313.6|14316.6|14306.6|64
1655813700000|2022-06-21 12:15:00|14324.6|14313.6|14324.6|14313.6|14326.6|14314.6|14321.6|14310.6|53
1655814000000|2022-06-21 12:20:00|14325.6|14312.6|14325.6|14313.6|14327.6|14316.6|14322.6|14311.6|31
1655814300000|2022-06-21 12:25:00|14324.6|14314.6|14326.6|14314.6|14328.6|14316.6|14324.6|14312.6|36
1655814600000|2022-06-21 12:30:00|14325.6|14313.6|14320.6|14309.6|14330.6|14319.6|14316.6|14304.6|673
1655814900000|2022-06-21 12:35:00|14321.6|14310.6|14320.6|14309.6|14324.6|14313.6|14320.6|14309.6|159
1655815200000|2022-06-21 12:40:00|14321.6|14311.6|14324.6|14313.6|14324.6|14313.6|14320.6|14309.6|78
1655815500000|2022-06-21 12:45:00|14325.6|14314.6|14325.6|14313.6|14326.6|14315.6|14323.6|14312.6|33
1655815800000|2022-06-21 12:50:00|14324.6|14314.6|14321.6|14310.6|14326.6|14315.6|14321.6|14310.6|36
1655816100000|2022-06-21 12:55:00|14320.6|14309.6|14312.6|14301.6|14321.6|14310.6|14311.6|14300.6|234
1655816400000|2022-06-21 13:00:00|14311.6|14300.6|14318.6|14307.6|14318.6|14307.6|14311.6|14300.6|202
1655816700000|2022-06-21 13:05:00|14317.6|14306.6|14320.6|14309.6|14321.6|14310.6|14315.6|14304.6|62
1655817000000|2022-06-21 13:10:00|14321.6|14308.6|14323.6|14312.6|14323.6|14312.6|14319.6|14308.6|63
1655817300000|2022-06-21 13:15:00|14322.6|14311.6|14318.6|14307.6|14323.6|14312.6|14318.6|14307.6|51
1655817600000|2022-06-21 13:20:00|14317.6|14306.6|14323.6|14312.6|14323.6|14312.6|14317.6|14305.6|39
1655817900000|2022-06-21 13:25:00|14322.6|14310.6|14319.6|14308.6|14322.6|14311.6|14316.6|14304.6|78
1655818200000|2022-06-21 13:30:00|14321.6|14310.6|14327.6|14316.6|14330.6|14319.6|14311.6|14300.6|1209
1655818500000|2022-06-21 13:35:00|14328.6|14317.6|14334.6|14322.6|14347.6|14336.6|14327.6|14315.6|1116
1655818800000|2022-06-21 13:40:00|14333.6|14323.6|14333.6|14321.6|14343.6|14332.6|14327.6|14316.6|301
1655819100000|2022-06-21 13:45:00|14332.6|14320.6|14332.6|14321.6|14334.6|14323.6|14322.6|14311.6|672
1655819400000|2022-06-21 13:50:00|14333.6|14322.6|14343.6|14332.6|14346.6|14335.6|14328.6|14317.6|365
1655819700000|2022-06-21 13:55:00|14342.6|14331.6|14373.6|14362.6|14375.6|14364.6|14342.6|14331.6|932
1655820000000|2022-06-21 14:00:00|14372.6|14361.6|14360.6|14348.6|14373.6|14361.6|14359.6|14348.6|849
1655820300000|2022-06-21 14:05:00|14359.6|14349.6|14360.6|14349.6|14362.6|14351.6|14349.6|14338.6|757
1655820600000|2022-06-21 14:10:00|14359.6|14348.6|14372.6|14361.6|14375.6|14364.6|14359.6|14348.6|789
1655820900000|2022-06-21 14:15:00|14373.6|14360.6|14376.6|14365.6|14378.6|14367.6|14366.6|14355.6|633
1655821200000|2022-06-21 14:20:00|14375.6|14364.6|14373.6|14362.6|14381.6|14370.6|14370.6|14359.6|678
1655821500000|2022-06-21 14:25:00|14374.6|14363.6|14358.6|14347.6|14378.6|14367.6|14357.6|14346.6|648
1655821800000|2022-06-21 14:30:00|14359.6|14348.6|14369.6|14358.6|14378.6|14366.6|14359.6|14348.6|577
1655822100000|2022-06-21 14:35:00|14368.6|14357.6|14379.6|14368.6|14382.6|14371.6|14365.6|14353.6|552
1655822400000|2022-06-21 14:40:00|14378.6|14367.6|14385.6|14374.6|14390.6|14379.6|14378.6|14367.6|916
1655822700000|2022-06-21 14:45:00|14384.6|14373.6|14387.6|14376.6|14391.6|14380.6|14379.6|14368.6|471
1655823000000|2022-06-21 14:50:00|14388.6|14377.6|14390.6|14379.6|14393.6|14382.6|14386.6|14375.6|360
1655823300000|2022-06-21 14:55:00|14391.6|14380.6|14394.6|14383.6|14394.6|14383.6|14388.6|14377.6|293
1655823600000|2022-06-21 15:00:00|14393.6|14382.6|14391.6|14380.6|14393.6|14382.6|14383.6|14371.6|488
1655823900000|2022-06-21 15:05:00|14390.6|14379.6|14390.6|14379.6|14392.6|14381.6|14384.6|14373.6|381
1655824200000|2022-06-21 15:10:00|14391.6|14380.6|14387.6|14376.6|14391.6|14380.6|14380.6|14368.6|316
1655824500000|2022-06-21 15:15:00|14386.6|14375.6|14389.6|14378.6|14391.6|14380.6|14385.6|14374.6|731
1655824800000|2022-06-21 15:20:00|14390.6|14379.6|14385.6|14374.6|14396.6|14385.6|14383.6|14372.6|501
1655825100000|2022-06-21 15:25:00|14386.6|14373.6|14393.6|14382.6|14394.6|14382.6|14386.6|14373.6|442
1655825400000|2022-06-21 15:30:00|14392.6|14381.6|14397.6|14386.6|14397.6|14386.6|14390.6|14379.6|449
1655825700000|2022-06-21 15:35:00|14396.6|14385.6|14384.6|14373.6|14398.6|14387.6|14384.6|14373.6|604
1655826000000|2022-06-21 15:40:00|14385.6|14374.6|14392.6|14380.6|14395.6|14384.6|14380.6|14368.6|555
1655826300000|2022-06-21 15:45:00|14391.6|14381.6|14392.6|14381.6|14392.6|14381.6|14384.6|14373.6|223
1655826600000|2022-06-21 15:50:00|14391.6|14380.6|14387.6|14376.6|14393.6|14381.6|14386.6|14374.6|218
1655826900000|2022-06-21 15:55:00|14386.6|14375.6|14387.6|14375.6|14394.6|14382.6|14385.6|14374.6|390
1655827200000|2022-06-21 16:00:00|14386.6|14376.6|14392.6|14381.6|14397.6|14386.6|14386.6|14376.6|347
1655827500000|2022-06-21 16:05:00|14393.6|14382.6|14391.6|14380.6|14393.6|14382.6|14386.6|14375.6|400
1655827800000|2022-06-21 16:10:00|14392.6|14381.6|14395.6|14384.6|14395.6|14384.6|14390.6|14379.6|356
1655828100000|2022-06-21 16:15:00|14396.6|14383.6|14394.6|14383.6|14396.6|14383.6|14391.6|14379.6|171
1655828400000|2022-06-21 16:20:00|14393.6|14382.6|14397.6|14386.6|14397.6|14386.6|14392.6|14381.6|276
1655828700000|2022-06-21 16:25:00|14398.6|14385.6|14397.6|14386.6|14399.6|14388.6|14393.6|14382.6|232
1655829000000|2022-06-21 16:30:00|14398.6|14387.6|14403.6|14392.6|14403.6|14392.6|14397.6|14386.6|335
1655829300000|2022-06-21 16:35:00|14402.6|14391.6|14403.6|14391.6|14405.6|14394.6|14401.6|14390.6|304
1655829600000|2022-06-21 16:40:00|14404.6|14392.6|14405.6|14394.6|14406.6|14395.6|14400.6|14388.6|237
1655829900000|2022-06-21 16:45:00|14404.6|14393.6|14405.6|14394.6|14406.6|14395.6|14403.6|14392.6|168
1655830200000|2022-06-21 16:50:00|14406.6|14395.6|14408.6|14396.6|14409.6|14398.6|14404.6|14393.6|207
1655830500000|2022-06-21 16:55:00|14407.6|14394.6|14410.6|14399.6|14410.6|14399.6|14405.6|14394.6|134
1655830800000|2022-06-21 17:00:00|14409.6|14398.6|14408.6|14397.6|14410.6|14399.6|14405.6|14394.6|245
1655831100000|2022-06-21 17:05:00|14407.6|14396.6|14404.6|14393.6|14410.6|14399.6|14402.6|14391.6|287
1655831400000|2022-06-21 17:10:00|14405.6|14394.6|14409.6|14398.6|14411.6|14400.6|14404.6|14393.6|252
1655831700000|2022-06-21 17:15:00|14410.6|14397.6|14409.6|14398.6|14412.6|14401.6|14407.6|14396.6|183
1655832000000|2022-06-21 17:20:00|14410.6|14399.6|14408.6|14397.6|14410.6|14399.6|14406.6|14395.6|200
1655832300000|2022-06-21 17:25:00|14407.6|14396.6|14401.6|14390.6|14407.6|14396.6|14401.6|14390.6|183
1655832600000|2022-06-21 17:30:00|14402.6|14391.6|14407.6|14396.6|14409.6|14398.6|14401.6|14390.6|171
1655832900000|2022-06-21 17:35:00|14408.6|14397.6|14404.6|14393.6|14409.6|14398.6|14403.6|14392.6|288
1655833200000|2022-06-21 17:40:00|14403.6|14392.6|14405.6|14394.6|14405.6|14394.6|14399.6|14388.6|226
1655833500000|2022-06-21 17:45:00|14406.6|14395.6|14409.6|14398.6|14409.6|14398.6|14403.6|14392.6|425
1655833800000|2022-06-21 17:50:00|14408.6|14397.6|14405.6|14394.6|14410.6|14398.6|14404.6|14393.6|236
1655834100000|2022-06-21 17:55:00|14404.6|14393.6|14405.6|14394.6|14406.6|14395.6|14401.6|14390.6|204
1655834400000|2022-06-21 18:00:00|14404.6|14393.6|14401.6|14390.6|14405.6|14393.6|14397.6|14386.6|173
1655834700000|2022-06-21 18:05:00|14402.6|14389.6|14403.6|14392.6|14403.6|14392.6|14399.6|14388.6|170
1655835000000|2022-06-21 18:10:00|14404.6|14393.6|14401.6|14390.6|14405.6|14394.6|14400.6|14389.6|144
1655835300000|2022-06-21 18:15:00|14400.6|14389.6|14405.6|14394.6|14406.6|14395.6|14400.6|14389.6|174
1655835600000|2022-06-21 18:20:00|14404.6|14393.6|14407.6|14396.6|14409.6|14398.6|14404.6|14393.6|352
1655835900000|2022-06-21 18:25:00|14406.6|14395.6|14407.6|14396.6|14407.6|14396.6|14405.6|14394.6|233
1655836200000|2022-06-21 18:30:00|14408.6|14397.6|14408.6|14397.6|14409.6|14398.6|14399.6|14388.6|582
1655836500000|2022-06-21 18:35:00|14407.6|14396.6|14402.6|14390.6|14409.6|14398.6|14401.6|14390.6|200
1655836800000|2022-06-21 18:40:00|14401.6|14389.6|14407.1|14397.1|14408.6|14397.6|14400.6|14389.6|297
1655837100000|2022-06-21 18:45:00|14406.6|14396.6|14407.1|14397.1|14408.6|14398.6|14403.1|14393.1|438
1655837400000|2022-06-21 18:50:00|14407.6|14397.6|14412.1|14402.1|14412.1|14402.1|14405.1|14395.1|359
1655837700000|2022-06-21 18:55:00|14412.6|14402.6|14413.1|14403.1|14414.1|14404.1|14411.1|14401.1|216
1655838000000|2022-06-21 19:00:00|14413.6|14403.6|14415.6|14405.6|14417.1|14407.1|14411.1|14401.1|261
1655838300000|2022-06-21 19:05:00|14415.1|14405.1|14416.1|14406.1|14416.6|14406.6|14414.1|14404.1|149
1655838600000|2022-06-21 19:10:00|14416.6|14406.6|14416.6|14406.6|14417.1|14407.1|14415.1|14405.1|266
1655838900000|2022-06-21 19:15:00|14416.1|14406.1|14416.1|14406.1|14417.1|14407.1|14414.1|14404.1|183
1655839200000|2022-06-21 19:20:00|14415.6|14405.6|14414.1|14404.1|14416.1|14406.1|14413.1|14403.1|185
1655839500000|2022-06-21 19:25:00|14413.1|14403.1|14414.1|14404.1|14414.1|14404.1|14410.1|14400.1|358
1655839800000|2022-06-21 19:30:00|14415.1|14405.1|14410.1|14400.1|14415.1|14405.1|14410.1|14400.1|235
1655840100000|2022-06-21 19:35:00|14409.1|14399.1|14407.1|14397.1|14410.1|14400.1|14405.1|14395.1|246
1655840400000|2022-06-21 19:40:00|14406.6|14396.6|14403.6|14393.6|14407.1|14397.1|14403.1|14393.1|194
1655840700000|2022-06-21 19:45:00|14403.1|14393.1|14403.6|14393.6|14405.1|14395.1|14402.1|14392.1|177
1655841000000|2022-06-21 19:50:00|14406.1|14396.1|14401.1|14391.1|14408.1|14398.1|14401.1|14391.1|520
1655841300000|2022-06-21 19:55:00|14400.1|14390.1|14400.1|14390.1|14401.6|14391.6|14397.1|14387.1|286
1655841600000|2022-06-21 20:00:00|14399.6|14389.6|14399.6|14389.6|14401.1|14391.1|14398.1|14388.1|87
1655841900000|2022-06-21 20:05:00|14400.6|14390.6|14400.6|14390.6|14400.6|14390.6|14399.6|14389.6|9
1655842200000|2022-06-21 20:10:00|14401.1|14391.1|14401.1|14391.1|14401.6|14391.6|14401.1|14391.1|10
1655842500000|2022-06-21 20:15:00|14401.6|14391.6|14401.6|14391.6|14401.6|14391.6|14401.6|14391.6|1
1655842800000|2022-06-21 20:20:00|14402.6|14392.6|14401.6|14391.6|14402.6|14392.6|14401.1|14391.1|46
1655843100000|2022-06-21 20:25:00|14401.1|14391.1|14401.6|14391.6|14402.1|14392.1|14401.1|14391.1|19
1655843400000|2022-06-21 20:30:00|14401.1|14391.1|14401.6|14391.6|14402.6|14392.6|14401.1|14391.1|21
1655844000000|2022-06-21 20:40:00|14402.1|14392.1|14401.6|14391.6|14402.1|14392.1|14401.6|14391.6|35
1655844300000|2022-06-21 20:45:00|14402.1|14392.1|14406.1|14396.1|14406.1|14396.1|14402.1|14392.1|317
1655844600000|2022-06-21 20:50:00|||||||||40
1655844900000|2022-06-21 20:55:00|14405.1|14395.1|14405.1|14395.1|14405.1|14395.1|14405.1|14395.1|72
1655845200000|2022-06-21 21:00:00|14407.6|14397.6|14408.6|14398.6|14409.1|14399.1|14407.6|14397.6|13
1655845800000|2022-06-21 21:10:00|14409.1|14399.1|14409.1|14399.1|14409.1|14399.1|14409.1|14399.1|7
1655846100000|2022-06-21 21:15:00|14415.9|14391.9|14418.5|14394.5|14420.3|14396.3|14415.9|14391.9|6
1655846400000|2022-06-21 21:20:00|14418.9|14394.9|14415.5|14391.5|14419.4|14395.4|14414.6|14390.6|0
1655846700000|2022-06-21 21:25:00|14415.4|14391.4|14416.7|14392.7|14416.8|14392.8|14415.4|14391.4|0
1655847000000|2022-06-21 21:30:00|14416.4|14392.4|14414.9|14390.9|14418.4|14394.4|14414.2|14390.2|0
1655847300000|2022-06-21 21:35:00|14415|14391|14414.7|14390.7|14415.2|14391.2|14414.5|14390.5|0
1655847600000|2022-06-21 21:40:00|14414.9|14390.9|14415.1|14391.1|14415.3|14391.3|14414.6|14390.6|0
1655847900000|2022-06-21 21:45:00|14415.7|14391.7|14417|14393|14417|14393|14415.1|14391.1|0
1655848200000|2022-06-21 21:50:00|14417.7|14393.7|14417.3|14393.3|14417.8|14393.8|14416.7|14392.7|0
1655848500000|2022-06-21 21:55:00|14417.4|14393.4|14415.4|14391.4|14417.4|14393.4|14412.6|14388.6|0
1655848800000|2022-06-21 22:00:00|14411.2|14387.2|14396.3|14372.3|14413.2|14389.2|14396.3|14372.3|0
1655849100000|2022-06-21 22:05:00|14397|14373|14400.1|14376.1|14402.3|14378.3|14393.3|14369.3|0
1655849400000|2022-06-21 22:10:00|14400.8|14376.8|14401.6|14377.6|14401.6|14377.6|14397|14373|0
1655849700000|2022-06-21 22:15:00|14400.9|14376.9|14399.1|14375.1|14401.2|14377.2|14396.6|14372.6|0
1655850000000|2022-06-21 22:20:00|14398.4|14374.4|14405.2|14381.2|14406.7|14382.7|14396.1|14372.1|0
1655850300000|2022-06-21 22:25:00|14405.9|14381.9|14403.7|14379.7|14405.9|14381.9|14402.2|14378.2|0
1655850600000|2022-06-21 22:30:00|14403.3|14379.3|14400.6|14376.6|14403.3|14379.3|14398.4|14374.4|0
1655850900000|2022-06-21 22:35:00|14402.7|14378.7|14396.8|14372.8|14402.9|14378.9|14394.9|14370.9|0
1655851200000|2022-06-21 22:40:00|14396.1|14372.1|14402.9|14378.9|14402.9|14378.9|14396.1|14372.1|0
1655851500000|2022-06-21 22:45:00|14402.6|14378.6|14401.4|14377.4|14405.2|14381.2|14401.4|14377.4|0
1655851800000|2022-06-21 22:50:00|14402.1|14378.1|14401.4|14377.4|14403.7|14379.7|14400.6|14376.6|0
1655852100000|2022-06-21 22:55:00|14401.7|14377.7|14406.1|14382.1|14406.1|14382.1|14399.9|14375.9|0
1655852400000|2022-06-21 23:00:00|14405.8|14381.8|14400.9|14376.9|14406.1|14382.1|14397.8|14373.8|0
1655852700000|2022-06-21 23:05:00|14400.2|14376.2|14396.3|14372.3|14401.6|14377.6|14396.3|14372.3|0
1655853000000|2022-06-21 23:10:00|14395.9|14371.9|14394.3|14370.3|14397.1|14373.1|14392.7|14368.7|0
1655853300000|2022-06-21 23:15:00|14395|14371|14388.9|14364.9|14395|14371|14388.2|14364.2|0
1655853600000|2022-06-21 23:20:00|14388.2|14364.2|14391.2|14367.2|14391.2|14367.2|14387|14363|0
1655853900000|2022-06-21 23:25:00|14390.8|14366.8|14390.5|14366.5|14393.5|14369.5|14389.7|14365.7|0
1655854200000|2022-06-21 23:30:00|14390.8|14366.8|14398.8|14374.8|14398.8|14374.8|14389.7|14365.7|0
1655854500000|2022-06-21 23:35:00|14399.1|14375.1|14398.6|14374.6|14399.7|14375.7|14395|14371|0
1655854800000|2022-06-21 23:40:00|14398.9|14374.9|14394.4|14370.4|14399.3|14375.3|14392.5|14368.5|0
1655855100000|2022-06-21 23:45:00|14394.8|14370.8|14399.3|14375.3|14400.1|14376.1|14393.3|14369.3|0
1655855400000|2022-06-21 23:50:00|14399.7|14375.7|14402.4|14378.4|14403.9|14379.9|14399.3|14375.3|0
1655855700000|2022-06-21 23:55:00|14402.7|14378.7|14403.1|14379.1|14403.9|14379.9|14401.6|14377.6|0
1655856000000|2022-06-22 00:00:00|14403.8|14379.8|14393.3|14369.3|14405.4|14381.4|14392.5|14368.5|0
1655856300000|2022-06-22 00:05:00|14392.6|14368.6|14374.3|14350.3|14394|14370|14372.5|14348.5|0
1655856600000|2022-06-22 00:10:00|14374.7|14350.7|14367.6|14343.6|14375.9|14351.9|14363.4|14339.4|0
1655856900000|2022-06-22 00:15:00|14367.9|14343.9|14370.7|14346.7|14374.1|14350.1|14363.2|14339.2|0
1655857200000|2022-06-22 00:20:00|14371.4|14347.4|14365.2|14341.2|14378.1|14354.1|14365.2|14341.2|0
1655857500000|2022-06-22 00:25:00|14365.9|14341.9|14373.4|14349.4|14376.1|14352.1|14365.8|14341.8|0
1655857800000|2022-06-22 00:30:00|14373.7|14349.7|14362.3|14338.3|14375.7|14351.7|14362|14338|0
1655858100000|2022-06-22 00:35:00|14362.6|14338.6|14363.4|14339.4|14369.8|14345.8|14362.6|14338.6|0
1655858400000|2022-06-22 00:40:00|14363|14339|14365.4|14341.4|14365.8|14341.8|14362.3|14338.3|0
1655858700000|2022-06-22 00:45:00|14365.8|14341.8|14359.2|14335.2|14365.8|14341.8|14358.5|14334.5|0
1655859000000|2022-06-22 00:50:00|14358.5|14334.5|14358.5|14334.5|14360.6|14336.6|14354.8|14330.8|0
1655859300000|2022-06-22 00:55:00|14358.9|14334.9|14362.3|14338.3|14363|14339|14357.9|14333.9|0
1655859600000|2022-06-22 01:00:00|14365.6|14355.6|14344.1|14334.1|14369.6|14359.6|14338.6|14328.6|2138
1655859900000|2022-06-22 01:05:00|14343.6|14333.6|14342.1|14332.1|14359.1|14349.1|14342.1|14332.1|1002
1655860200000|2022-06-22 01:10:00|14342.6|14332.6|14333.1|14323.1|14344.6|14334.6|14330.1|14320.1|1159
1655860500000|2022-06-22 01:15:00|14332.6|14322.6|14331.6|14321.6|14369.6|14359.6|14329.6|14319.6|2692
1655860800000|2022-06-22 01:20:00|14332.6|14322.6|14339.1|14329.1|14352.1|14342.1|14328.1|14318.1|2466
1655861100000|2022-06-22 01:25:00|14341.1|14331.1|14308.1|14298.1|14347.1|14337.1|14308.1|14298.1|2474
1655861400000|2022-06-22 01:30:00|14314.6|14304.6|14333.6|14323.6|14368.6|14358.6|14309.6|14299.6|17255
1655861700000|2022-06-22 01:35:00|14332.1|14322.1|14326.3|14316.3|14349.3|14339.3|14314.8|14304.8|6179
1655862000000|2022-06-22 01:40:00|14326.8|14316.8|14292.8|14282.8|14348.8|14338.8|14292.8|14282.8|6130
1655862300000|2022-06-22 01:45:00|14291.8|14281.8|14322.3|14312.3|14325.3|14315.3|14285.3|14275.3|4571
1655862600000|2022-06-22 01:50:00|14321.3|14311.3|14309.3|14299.3|14321.3|14311.3|14284.3|14274.3|5268
1655862900000|2022-06-22 01:55:00|14308.3|14298.3|14365.3|14355.3|14365.3|14355.3|14300.3|14290.3|5276
1655863200000|2022-06-22 02:00:00|14364.3|14354.3|14348.3|14338.3|14382.3|14372.3|14338.3|14328.3|6167
1655863500000|2022-06-22 02:05:00|14347.3|14337.3|14314.3|14304.3|14357.3|14347.3|14312.3|14302.3|4682
1655863800000|2022-06-22 02:10:00|14315.3|14305.3|14302.3|14292.3|14333.3|14323.3|14301.3|14291.3|2676
1655864100000|2022-06-22 02:15:00|14301.3|14291.3|14283.3|14273.3|14315.3|14305.3|14281.3|14271.3|3916
1655864400000|2022-06-22 02:20:00|14285.3|14275.3|14299.3|14289.3|14299.3|14289.3|14270.3|14260.3|3223
1655864700000|2022-06-22 02:25:00|14298.3|14288.3|14304.3|14294.3|14306.3|14296.3|14288.3|14278.3|3250
1655865000000|2022-06-22 02:30:00|14303.3|14293.3|14314.3|14304.3|14315.3|14305.3|14290.3|14280.3|2800
1655865300000|2022-06-22 02:35:00|14311.3|14301.3|14266.3|14256.3|14323.3|14313.3|14266.3|14256.3|3525
1655865600000|2022-06-22 02:40:00|14265.3|14255.3|14261.3|14251.3|14275.3|14265.3|14243.3|14233.3|5294
1655865900000|2022-06-22 02:45:00|14259.3|14249.3|14257.3|14247.3|14277.3|14267.3|14251.3|14241.3|2923
1655866200000|2022-06-22 02:50:00|14259.3|14249.3|14276.3|14266.3|14276.3|14266.3|14245.3|14235.3|2556
1655866500000|2022-06-22 02:55:00|14275.3|14265.3|14262.3|14252.3|14278.3|14268.3|14259.3|14249.3|2243
1655866800000|2022-06-22 03:00:00|14261.3|14251.3|14234.3|14224.3|14270.3|14260.3|14231.3|14221.3|3524
1655867100000|2022-06-22 03:05:00|14233.3|14223.3|14241.3|14231.3|14249.3|14239.3|14224.3|14214.3|3316
1655867400000|2022-06-22 03:10:00|14242.3|14232.3|14248.3|14238.3|14251.3|14241.3|14235.3|14225.3|1586
1655867700000|2022-06-22 03:15:00|14249.3|14239.3|14244.3|14234.3|14276.3|14266.3|14241.3|14231.3|2873
1655868000000|2022-06-22 03:20:00|14243.3|14233.3|14252.3|14242.3|14259.3|14249.3|14223.3|14213.3|3192
1655868300000|2022-06-22 03:25:00|14251.3|14241.3|14286.3|14276.3|14294.3|14284.3|14251.3|14241.3|3664
1655868600000|2022-06-22 03:30:00|14287.3|14277.3|14281.3|14271.3|14291.3|14281.3|14279.3|14269.3|945
1655868900000|2022-06-22 03:35:00|14280.3|14270.3|14274.3|14264.3|14283.3|14273.3|14267.3|14257.3|1148
1655869200000|2022-06-22 03:40:00|14275.3|14265.3|14287.3|14277.3|14287.3|14277.3|14274.3|14264.3|323
1655869500000|2022-06-22 03:45:00|14288.3|14278.3|14283.3|14273.3|14291.3|14281.3|14283.3|14273.3|477
1655869800000|2022-06-22 03:50:00|14286.3|14276.3|14280.3|14270.3|14286.3|14276.3|14279.3|14269.3|307
1655870100000|2022-06-22 03:55:00|14281.3|14271.3|14286.3|14276.3|14286.3|14276.3|14279.3|14269.3|173
1655870400000|2022-06-22 04:00:00|14287.3|14277.3|14286.3|14276.3|14288.3|14278.3|14283.3|14273.3|200
1655870700000|2022-06-22 04:05:00|14287.3|14277.3|14286.3|14276.3|14288.3|14278.3|14285.3|14275.3|135
1655871000000|2022-06-22 04:10:00|14287.3|14277.3|14280.3|14270.3|14287.3|14277.3|14278.3|14268.3|197
1655871300000|2022-06-22 04:15:00|14281.3|14271.3|14282.3|14272.3|14283.3|14273.3|14279.3|14269.3|250
1655871600000|2022-06-22 04:20:00|14283.3|14273.3|14285.3|14275.3|14287.3|14277.3|14280.3|14270.3|98
1655871900000|2022-06-22 04:25:00|14286.3|14276.3|14288.3|14278.3|14290.3|14280.3|14286.3|14276.3|92
1655872200000|2022-06-22 04:30:00|14289.3|14279.3|14289.3|14279.3|14291.3|14281.3|14285.3|14275.3|256
1655872500000|2022-06-22 04:35:00|14288.3|14278.3|14289.3|14279.3|14291.3|14281.3|14288.3|14278.3|267
1655872800000|2022-06-22 04:40:00|14290.3|14280.3|14290.3|14280.3|14292.3|14282.3|14288.3|14278.3|192
1655873100000|2022-06-22 04:45:00|14292.3|14282.3|14295.3|14285.3|14295.3|14285.3|14291.3|14281.3|311
1655873400000|2022-06-22 04:50:00|14296.3|14286.3|14291.3|14281.3|14298.3|14288.3|14290.3|14280.3|244
1655873700000|2022-06-22 04:55:00|14292.3|14282.3|14293.3|14283.3|14295.3|14285.3|14291.3|14281.3|232
1655874000000|2022-06-22 05:00:00|14295.3|14285.3|14275.3|14265.3|14303.3|14293.3|14264.3|14254.3|7723
1655874300000|2022-06-22 05:05:00|14277.3|14267.3|14295.3|14285.3|14297.3|14287.3|14267.3|14257.3|3035
1655874600000|2022-06-22 05:10:00|14296.3|14286.3|14283.3|14273.3|14309.3|14299.3|14281.3|14271.3|3332
1655874900000|2022-06-22 05:15:00|14286.3|14276.3|14302.3|14292.3|14304.3|14294.3|14274.3|14264.3|2013
1655875200000|2022-06-22 05:20:00|14301.3|14291.3|14305.3|14295.3|14314.3|14304.3|14281.3|14271.3|2041
1655875500000|2022-06-22 05:25:00|14303.3|14293.3|14298.3|14288.3|14310.3|14300.3|14285.3|14275.3|1532
1655875800000|2022-06-22 05:30:00|14299.3|14289.3|14282.3|14272.3|14314.3|14304.3|14280.3|14270.3|2519
1655876100000|2022-06-22 05:35:00|14281.3|14271.3|14283.3|14273.3|14295.3|14285.3|14263.3|14253.3|3750
1655876400000|2022-06-22 05:40:00|14284.3|14274.3|14284.3|14274.3|14299.3|14289.3|14271.3|14261.3|2192
1655876700000|2022-06-22 05:45:00|14288.3|14278.3|14276.3|14266.3|14293.3|14283.3|14270.3|14260.3|2033
1655877000000|2022-06-22 05:50:00|14275.3|14265.3|14247.3|14237.3|14275.3|14265.3|14244.3|14234.3|3007
1655877300000|2022-06-22 05:55:00|14248.3|14238.3|14246.3|14236.3|14254.3|14244.3|14233.3|14223.3|2404
1655877600000|2022-06-22 06:00:00|14245.3|14235.3|14233.3|14223.3|14262.3|14252.3|14233.3|14223.3|3232
1655877900000|2022-06-22 06:05:00|14234.3|14224.3|14246.3|14236.3|14262.3|14252.3|14234.3|14224.3|2304
1655878200000|2022-06-22 06:10:00|14248.3|14238.3|14229.3|14219.3|14250.3|14240.3|14218.3|14208.3|3316
1655878500000|2022-06-22 06:15:00|14230.3|14220.3|14202.3|14192.3|14236.3|14226.3|14184.3|14174.3|5205
1655878800000|2022-06-22 06:20:00|14203.3|14193.3|14210.3|14200.3|14218.3|14208.3|14198.3|14188.3|2577
1655879100000|2022-06-22 06:25:00|14209.3|14199.3|14202.3|14192.3|14212.3|14202.3|14174.3|14164.3|4615
1655879400000|2022-06-22 06:30:00|14205.3|14195.3|14190.3|14180.3|14216.3|14206.3|14189.3|14179.3|4748
1655879700000|2022-06-22 06:35:00|14191.3|14181.3|14177.3|14167.3|14203.3|14193.3|14171.3|14161.3|4177
1655880000000|2022-06-22 06:40:00|14179.3|14169.3|14168.3|14158.3|14184.3|14174.3|14159.3|14149.3|6439
1655880300000|2022-06-22 06:45:00|14169.3|14159.3|14188.3|14178.3|14194.3|14184.3|14169.3|14159.3|5765
1655880600000|2022-06-22 06:50:00|14189.3|14179.3|14170.3|14160.3|14195.3|14185.3|14169.3|14159.3|6954
1655880900000|2022-06-22 06:55:00|14171.3|14161.3|14176.3|14166.3|14186.3|14176.3|14169.3|14159.3|5758
1655881200000|2022-06-22 07:00:00|14178.3|14167.3|14188.3|14177.3|14191.3|14179.3|14172.3|14160.3|2703
1655881500000|2022-06-22 07:05:00|14189.3|14178.3|14172.3|14161.3|14190.3|14178.3|14170.3|14159.3|2238
1655881800000|2022-06-22 07:10:00|14171.3|14160.3|14185.3|14173.3|14186.3|14174.3|14165.3|14154.3|4747
1655882100000|2022-06-22 07:15:00|14184.3|14172.3|14179.3|14168.3|14186.3|14175.3|14175.3|14164.3|2304
1655882400000|2022-06-22 07:20:00|14178.3|14167.3|14174.3|14163.3|14178.3|14167.3|14165.3|14154.3|2119
1655882700000|2022-06-22 07:25:00|14175.3|14164.3|14179.3|14168.3|14187.3|14175.3|14175.3|14164.3|1718
1655883000000|2022-06-22 07:30:00|14178.3|14167.3|14191.3|14180.3|14191.3|14180.3|14173.3|14162.3|883
1655883300000|2022-06-22 07:35:00|14192.3|14181.3|14188.3|14177.3|14196.3|14185.3|14187.3|14176.3|762
1655883600000|2022-06-22 07:40:00|14189.3|14179.3|14191.3|14180.3|14196.3|14184.3|14189.3|14178.3|595
1655883900000|2022-06-22 07:45:00|14192.3|14179.3|14187.3|14176.3|14195.3|14184.3|14182.3|14171.3|1034
1655884200000|2022-06-22 07:50:00|14186.3|14175.3|14185.3|14174.3|14191.3|14180.3|14181.3|14170.3|568
1655884500000|2022-06-22 07:55:00|14186.3|14175.3|14186.3|14175.3|14191.3|14179.3|14179.3|14168.3|568
1655884800000|2022-06-22 08:00:00|14185.3|14174.3|14171.3|14159.3|14190.3|14178.3|14169.3|14158.3|961
1655885100000|2022-06-22 08:05:00|14170.3|14160.3|14168.3|14156.3|14172.3|14161.3|14162.3|14150.3|900
1655885400000|2022-06-22 08:10:00|14167.3|14157.3|14179.3|14167.3|14182.3|14171.3|14167.3|14155.3|915
1655885700000|2022-06-22 08:15:00|14178.3|14166.3|14176.3|14165.3|14186.3|14175.3|14173.3|14162.3|593
1655886000000|2022-06-22 08:20:00|14177.3|14166.3|14176.3|14165.3|14184.3|14172.3|14170.3|14159.3|624
1655886300000|2022-06-22 08:25:00|14177.3|14166.3|14181.3|14169.3|14181.3|14169.3|14167.3|14155.3|1510
1655886600000|2022-06-22 08:30:00|14188.4|14164.4|14205.6|14181.6|14210.3|14186.3|14185.7|14161.7|0
1655886900000|2022-06-22 08:35:00|14206.3|14182.3|14207.7|14183.7|14216.9|14192.9|14201.8|14177.8|721
1655887200000|2022-06-22 08:40:00|14208|14184|14200.9|14176.9|14210.1|14186.1|14197.4|14173.4|0
1655887500000|2022-06-22 08:45:00|14200.5|14176.5|14192.7|14168.7|14202.2|14178.2|14191|14167|0
1655887800000|2022-06-22 08:50:00|14193.1|14169.1|14205.4|14181.4|14206.7|14182.7|14192|14168|0
1655888100000|2022-06-22 08:55:00|14205.7|14181.7|14209.1|14185.1|14210.2|14186.2|14202.7|14178.7|0
1655888400000|2022-06-22 09:00:00|14194.3|14179.3|14186.3|14173.3|14194.3|14181.3|14183.3|14172.3|339
1655888700000|2022-06-22 09:05:00|14185.3|14172.3|14183.3|14171.3|14185.3|14173.3|14181.3|14169.3|65
1655889000000|2022-06-22 09:10:00|14182.3|14170.3|14183.3|14172.3|14184.3|14173.3|14180.3|14169.3|84
1655889300000|2022-06-22 09:15:00|14184.3|14173.3|14193.3|14182.3|14196.3|14185.3|14182.3|14171.3|581
1655889600000|2022-06-22 09:20:00|14194.3|14181.3|14192.3|14181.3|14195.3|14184.3|14192.3|14181.3|110
1655889900000|2022-06-22 09:25:00|14191.3|14180.3|14196.3|14185.3|14198.3|14187.3|14190.3|14179.3|145
1655890200000|2022-06-22 09:30:00|14197.3|14186.3|14195.3|14183.3|14198.3|14187.3|14194.3|14183.3|223
1655890500000|2022-06-22 09:35:00|14196.3|14184.3|14198.3|14187.3|14199.3|14188.3|14194.3|14182.3|162
1655890800000|2022-06-22 09:40:00|14197.3|14185.3|14204.3|14193.3|14205.3|14194.3|14194.3|14183.3|299
1655891100000|2022-06-22 09:45:00|14203.3|14191.3|14192.3|14181.3|14206.3|14194.3|14192.3|14181.3|186
1655891400000|2022-06-22 09:50:00|14193.3|14182.3|14197.3|14186.3|14198.3|14187.3|14191.3|14180.3|138
1655891700000|2022-06-22 09:55:00|14196.3|14185.3|14193.3|14182.3|14198.3|14187.3|14193.3|14182.3|212
1655892000000|2022-06-22 10:00:00|14194.3|14181.3|14199.3|14188.3|14201.3|14190.3|14192.3|14181.3|121
1655892300000|2022-06-22 10:05:00|14200.3|14189.3|14202.3|14190.3|14202.3|14191.3|14199.3|14188.3|86
1655892600000|2022-06-22 10:10:00|14201.3|14191.3|14198.3|14187.3|14204.3|14192.3|14197.3|14186.3|163
1655892900000|2022-06-22 10:15:00|14199.3|14188.3|14194.3|14183.3|14200.3|14189.3|14192.3|14181.3|168
1655893200000|2022-06-22 10:20:00|14195.3|14184.3|14199.3|14188.3|14201.3|14190.3|14193.3|14182.3|120
1655893500000|2022-06-22 10:25:00|14198.3|14187.3|14197.3|14186.3|14200.3|14189.3|14197.3|14186.3|293
1655893800000|2022-06-22 10:30:00|14201.3|14189.3|14196.3|14185.3|14202.3|14191.3|14196.3|14185.3|106
1655894100000|2022-06-22 10:35:00|14197.3|14186.3|14196.3|14185.3|14199.3|14187.3|14194.3|14183.3|121
1655894400000|2022-06-22 10:40:00|14197.3|14184.3|14189.3|14178.3|14198.3|14186.3|14188.3|14177.3|617
1655894700000|2022-06-22 10:45:00|14190.3|14179.3|14192.3|14181.3|14193.3|14182.3|14188.3|14177.3|166
1655895000000|2022-06-22 10:50:00|14191.3|14180.3|14190.3|14179.3|14193.3|14182.3|14189.3|14178.3|206
1655895300000|2022-06-22 10:55:00|14189.3|14178.3|14187.3|14176.3|14189.3|14178.3|14186.3|14175.3|152
1655895600000|2022-06-22 11:00:00|14188.3|14177.3|14194.3|14183.3|14198.3|14187.3|14188.3|14177.3|168
1655895900000|2022-06-22 11:05:00|14195.3|14182.3|14188.3|14176.3|14195.3|14183.3|14183.3|14171.3|336
1655896200000|2022-06-22 11:10:00|14187.3|14177.3|14190.3|14178.3|14196.3|14184.3|14186.3|14175.3|123
1655896500000|2022-06-22 11:15:00|14189.3|14179.3|14204.3|14193.3|14205.3|14193.3|14189.3|14178.3|83
1655896800000|2022-06-22 11:20:00|14203.3|14192.3|14203.3|14191.3|14205.3|14194.3|14202.3|14190.3|80
1655897100000|2022-06-22 11:25:00|14204.3|14192.3|14214.3|14202.3|14214.3|14202.3|14200.3|14188.3|199
1655897400000|2022-06-22 11:30:00|14215.3|14203.3|14208.3|14196.3|14215.3|14204.3|14207.3|14196.3|98
1655897700000|2022-06-22 11:35:00|14209.3|14197.3|14211.3|14200.3|14212.3|14201.3|14206.3|14194.3|33
1655898000000|2022-06-22 11:40:00|14210.3|14199.3|14199.3|14188.3|14211.3|14200.3|14199.3|14188.3|115
1655898300000|2022-06-22 11:45:00|14198.3|14187.3|14195.3|14184.3|14199.3|14188.3|14193.3|14182.3|127
1655898600000|2022-06-22 11:50:00|14196.3|14185.3|14198.3|14186.3|14199.3|14187.3|14192.3|14181.3|74
1655898900000|2022-06-22 11:55:00|14197.3|14185.3|14193.3|14182.3|14200.3|14188.3|14193.3|14182.3|45
1655899200000|2022-06-22 12:00:00|14194.3|14181.3|14193.3|14182.3|14197.3|14186.3|14191.3|14180.3|40
1655899500000|2022-06-22 12:05:00|14192.3|14181.3|14192.3|14180.3|14194.3|14183.3|14189.3|14178.3|25
1655899800000|2022-06-22 12:10:00|14191.3|14181.3|14193.3|14181.3|14197.3|14186.3|14191.3|14179.3|53
1655900100000|2022-06-22 12:15:00|14194.3|14182.3|14188.3|14176.3|14194.3|14183.3|14186.3|14175.3|53
1655900400000|2022-06-22 12:20:00|14187.3|14177.3|14192.3|14180.3|14193.3|14181.3|14187.3|14176.3|48
1655900700000|2022-06-22 12:25:00|14193.3|14181.3|14196.3|14184.3|14197.3|14186.3|14192.3|14180.3|41
1655901000000|2022-06-22 12:30:00|14195.3|14185.3|14187.3|14175.3|14195.3|14185.3|14186.3|14174.3|66
1655901300000|2022-06-22 12:35:00|14186.3|14174.3|14185.3|14174.3|14188.3|14176.3|14183.3|14172.3|133
1655901600000|2022-06-22 12:40:00|14184.3|14173.3|14191.3|14179.3|14191.3|14180.3|14182.3|14171.3|233
1655901900000|2022-06-22 12:45:00|14190.3|14180.3|14189.3|14177.3|14193.3|14182.3|14186.3|14175.3|172
1655902200000|2022-06-22 12:50:00|14188.3|14176.3|14194.3|14182.3|14198.3|14187.3|14184.3|14173.3|244
1655902500000|2022-06-22 12:55:00|14191.3|14180.3|14195.3|14183.3|14196.3|14184.3|14186.3|14174.3|478
1655902800000|2022-06-22 13:00:00|14194.3|14184.3|14194.3|14182.3|14197.3|14185.3|14191.3|14180.3|180
1655903100000|2022-06-22 13:05:00|14193.3|14181.3|14196.3|14185.3|14197.3|14186.3|14189.3|14178.3|116
1655903400000|2022-06-22 13:10:00|14197.3|14184.3|14199.3|14188.3|14201.3|14190.3|14191.3|14180.3|153
1655903700000|2022-06-22 13:15:00|14200.3|14189.3|14199.3|14187.3|14202.3|14191.3|14197.3|14186.3|100
1655904000000|2022-06-22 13:20:00|14198.3|14188.3|14203.3|14192.3|14207.3|14196.3|14198.3|14187.3|224
1655904300000|2022-06-22 13:25:00|14202.3|14191.3|14206.3|14194.3|14212.3|14200.3|14201.3|14190.3|422
1655904600000|2022-06-22 13:30:00|14205.3|14193.3|14221.3|14210.3|14225.3|14213.3|14199.3|14188.3|1388
1655904900000|2022-06-22 13:35:00|14222.3|14211.3|14214.3|14203.3|14227.3|14216.3|14209.3|14197.3|508
1655905200000|2022-06-22 13:40:00|14215.3|14204.3|14220.3|14208.3|14222.3|14211.3|14208.3|14196.3|619
1655905500000|2022-06-22 13:45:00|14221.3|14209.3|14216.3|14204.3|14226.3|14215.3|14212.3|14201.3|708
1655905800000|2022-06-22 13:50:00|14215.3|14203.3|14229.3|14218.3|14230.3|14219.3|14204.3|14193.3|1005
1655906100000|2022-06-22 13:55:00|14230.3|14217.3|14216.3|14205.3|14233.3|14222.3|14216.3|14204.3|890
1655906400000|2022-06-22 14:00:00|14217.3|14206.3|14207.3|14196.3|14219.3|14208.3|14199.3|14188.3|1064
1655906700000|2022-06-22 14:05:00|14208.3|14197.3|14218.3|14207.3|14218.3|14207.3|14200.3|14189.3|554
1655907000000|2022-06-22 14:10:00|14219.3|14208.3|14221.3|14210.3|14228.3|14216.3|14215.3|14204.3|727
1655907300000|2022-06-22 14:15:00|14220.3|14209.3|14227.3|14216.3|14230.3|14219.3|14218.3|14207.3|903
1655907600000|2022-06-22 14:20:00|14228.3|14215.3|14235.3|14224.3|14237.3|14226.3|14223.3|14212.3|766
1655907900000|2022-06-22 14:25:00|14234.3|14223.3|14234.3|14222.3|14237.3|14226.3|14232.3|14221.3|514
1655908200000|2022-06-22 14:30:00|14235.3|14223.3|14240.3|14229.3|14246.3|14235.3|14233.3|14222.3|852
1655908500000|2022-06-22 14:35:00|14239.3|14228.3|14246.3|14235.3|14248.3|14237.3|14238.3|14227.3|544
1655908800000|2022-06-22 14:40:00|14245.3|14234.3|14246.3|14234.3|14247.3|14235.3|14240.3|14229.3|286
1655909100000|2022-06-22 14:45:00|14245.3|14235.3|14238.3|14227.3|14246.3|14235.3|14235.3|14224.3|386
1655909400000|2022-06-22 14:50:00|14237.3|14226.3|14239.3|14228.3|14241.3|14229.3|14234.3|14223.3|310
1655909700000|2022-06-22 14:55:00|14238.3|14227.3|14241.3|14230.3|14243.3|14232.3|14236.3|14225.3|272
1655910000000|2022-06-22 15:00:00|14242.3|14231.3|14237.3|14226.3|14243.3|14232.3|14227.3|14216.3|813
1655910300000|2022-06-22 15:05:00|14238.3|14227.3|14238.3|14227.3|14240.3|14229.3|14233.3|14222.3|522
1655910600000|2022-06-22 15:10:00|14237.3|14226.3|14235.3|14224.3|14241.3|14229.3|14234.3|14223.3|664
1655910900000|2022-06-22 15:15:00|14236.3|14223.3|14247.3|14236.3|14248.3|14237.3|14236.3|14223.3|1013
1655911200000|2022-06-22 15:20:00|14246.3|14235.3|14244.3|14233.3|14248.3|14237.3|14241.3|14230.3|804
1655911500000|2022-06-22 15:25:00|14245.3|14234.3|14246.3|14235.3|14249.3|14238.3|14243.3|14232.3|653
1655911800000|2022-06-22 15:30:00|14245.3|14234.3|14252.3|14241.3|14253.3|14241.3|14244.3|14232.3|661
1655912100000|2022-06-22 15:35:00|14253.3|14240.3|14254.3|14243.3|14258.3|14247.3|14249.3|14238.3|896
1655912400000|2022-06-22 15:40:00|14255.3|14242.3|14240.3|14229.3|14255.3|14242.3|14239.3|14228.3|331
1655912700000|2022-06-22 15:45:00|14239.3|14228.3|14243.3|14232.3|14244.3|14233.3|14234.3|14223.3|463
1655913000000|2022-06-22 15:50:00|14244.3|14233.3|14233.3|14222.3|14244.3|14233.3|14231.3|14220.3|691
1655913300000|2022-06-22 15:55:00|14234.3|14223.3|14232.3|14221.3|14237.3|14225.3|14229.3|14218.3|516
1655913600000|2022-06-22 16:00:00|14231.3|14220.3|14236.3|14225.3|14243.3|14232.3|14231.3|14220.3|377
1655913900000|2022-06-22 16:05:00|14235.3|14224.3|14231.3|14219.3|14237.3|14226.3|14229.3|14218.3|485
1655914200000|2022-06-22 16:10:00|14230.3|14220.3|14234.3|14223.3|14239.3|14228.3|14230.3|14219.3|197
1655914500000|2022-06-22 16:15:00|14235.3|14222.3|14239.3|14228.3|14240.3|14229.3|14233.3|14222.3|94
1655914800000|2022-06-22 16:20:00|14238.3|14227.3|14236.3|14225.3|14240.3|14229.3|14236.3|14224.3|98
1655915100000|2022-06-22 16:25:00|14235.3|14224.3|14241.3|14229.3|14244.3|14233.3|14235.3|14224.3|95
1655915400000|2022-06-22 16:30:00|14240.3|14230.3|14246.3|14235.3|14246.3|14235.3|14239.3|14228.3|150
1655915700000|2022-06-22 16:35:00|14245.3|14234.3|14243.3|14232.3|14249.3|14238.3|14241.3|14230.3|108
1655916000000|2022-06-22 16:40:00|14244.3|14233.3|14245.3|14233.3|14248.3|14237.3|14244.3|14232.3|60
1655916300000|2022-06-22 16:45:00|14244.3|14234.3|14241.3|14230.3|14246.3|14234.3|14239.3|14228.3|61
1655916600000|2022-06-22 16:50:00|14242.3|14231.3|14243.3|14232.3|14244.3|14233.3|14239.3|14228.3|42
1655916900000|2022-06-22 16:55:00|14242.3|14231.3|14244.3|14232.3|14246.3|14235.3|14240.3|14229.3|120
1655917200000|2022-06-22 17:00:00|14245.3|14233.3|14243.3|14231.3|14248.3|14237.3|14239.3|14228.3|81
1655917500000|2022-06-22 17:05:00|14242.3|14230.3|14242.3|14230.3|14244.3|14233.3|14241.3|14229.3|47
1655917800000|2022-06-22 17:10:00|14241.3|14229.3|14247.3|14235.3|14247.3|14236.3|14241.3|14229.3|48
1655918100000|2022-06-22 17:15:00|14246.3|14234.3|14252.3|14241.3|14254.3|14243.3|14245.3|14233.3|143
1655918400000|2022-06-22 17:20:00|14251.3|14240.3|14256.3|14245.3|14256.3|14245.3|14251.3|14240.3|239
1655918700000|2022-06-22 17:25:00|14255.3|14244.3|14256.3|14245.3|14260.3|14249.3|14252.3|14241.3|161
1655919000000|2022-06-22 17:30:00|14255.3|14244.3|14249.3|14238.3|14255.3|14244.3|14249.3|14238.3|47
1655919300000|2022-06-22 17:35:00|14248.3|14237.3|14255.3|14243.3|14257.3|14246.3|14247.3|14236.3|52
1655919600000|2022-06-22 17:40:00|14254.3|14244.3|14255.3|14244.3|14255.3|14244.3|14250.3|14239.3|103
1655919900000|2022-06-22 17:45:00|14254.3|14243.3|14258.3|14247.3|14259.3|14248.3|14253.3|14242.3|68
1655920200000|2022-06-22 17:50:00|14257.3|14246.3|14251.3|14240.3|14258.3|14247.3|14250.3|14239.3|69
1655920500000|2022-06-22 17:55:00|14252.3|14241.3|14254.3|14242.3|14255.3|14244.3|14248.3|14237.3|108
1655920800000|2022-06-22 18:00:00|14255.3|14243.3|14256.3|14245.3|14258.3|14247.3|14253.3|14242.3|111
1655921100000|2022-06-22 18:05:00|14257.3|14244.3|14265.3|14254.3|14267.3|14255.3|14255.3|14244.3|305
1655921400000|2022-06-22 18:10:00|14264.3|14253.3|14264.3|14253.3|14266.3|14255.3|14261.3|14250.3|283
1655921700000|2022-06-22 18:15:00|14263.3|14252.3|14264.3|14253.3|14267.3|14256.3|14262.3|14251.3|294
1655922000000|2022-06-22 18:20:00|14265.3|14254.3|14258.3|14247.3|14265.3|14254.3|14256.3|14245.3|181
1655922300000|2022-06-22 18:25:00|14257.3|14246.3|14250.3|14239.3|14258.3|14247.3|14249.3|14238.3|137
1655922600000|2022-06-22 18:30:00|14251.3|14240.3|14253.3|14242.3|14253.3|14242.3|14249.3|14238.3|82
1655922900000|2022-06-22 18:35:00|14252.3|14241.3|14248.3|14237.3|14253.3|14242.3|14248.3|14237.3|223
1655923200000|2022-06-22 18:40:00|14249.3|14238.3|14247.8|14237.8|14251.3|14240.3|14247.3|14236.3|105
1655923500000|2022-06-22 18:45:00|14246.8|14236.8|14239.8|14229.8|14247.8|14237.8|14239.8|14229.8|186
1655923800000|2022-06-22 18:50:00|14238.8|14228.8|14245.8|14235.8|14245.8|14235.8|14236.8|14226.8|165
1655924100000|2022-06-22 18:55:00|14246.3|14236.3|14250.8|14240.8|14251.8|14241.8|14246.3|14236.3|76
1655924400000|2022-06-22 19:00:00|14251.3|14241.3|14246.3|14236.3|14251.8|14241.8|14242.8|14232.8|175
1655924700000|2022-06-22 19:05:00|14247.8|14237.8|14245.8|14235.8|14248.8|14238.8|14242.8|14232.8|166
1655925000000|2022-06-22 19:10:00|14245.3|14235.3|14247.3|14237.3|14248.3|14238.3|14241.3|14231.3|163
1655925300000|2022-06-22 19:15:00|14246.8|14236.8|14245.3|14235.3|14249.8|14239.8|14244.8|14234.8|195
1655925600000|2022-06-22 19:20:00|14242.8|14232.8|14245.8|14235.8|14247.8|14237.8|14242.8|14232.8|206
1655925900000|2022-06-22 19:25:00|14245.3|14235.3|14236.3|14226.3|14245.8|14235.8|14234.8|14224.8|319
1655926200000|2022-06-22 19:30:00|14235.8|14225.8|14237.3|14227.3|14243.8|14233.8|14232.8|14222.8|126
1655926500000|2022-06-22 19:35:00|14236.3|14226.3|14230.3|14220.3|14236.8|14226.8|14227.8|14217.8|255
1655926800000|2022-06-22 19:40:00|14229.8|14219.8|14232.8|14222.8|14235.8|14225.8|14225.3|14215.3|119
1655927100000|2022-06-22 19:45:00|14231.8|14221.8|14228.8|14218.8|14231.8|14221.8|14224.8|14214.8|184
1655927400000|2022-06-22 19:50:00|14229.3|14219.3|14237.8|14227.8|14239.8|14229.8|14224.8|14214.8|224
1655927700000|2022-06-22 19:55:00|14236.8|14226.8|14228.3|14218.3|14238.8|14228.8|14227.8|14217.8|405
1655928000000|2022-06-22 20:00:00|14228.8|14218.8|14229.3|14219.3|14233.3|14223.3|14227.3|14217.3|60
1655928300000|2022-06-22 20:05:00|14228.3|14218.3|14228.8|14218.8|14229.3|14219.3|14228.3|14218.3|31
1655928600000|2022-06-22 20:10:00|14228.3|14218.3|14232.3|14222.3|14234.8|14224.8|14228.3|14218.3|80
1655928900000|2022-06-22 20:15:00|14231.8|14221.8|14228.3|14218.3|14232.3|14222.3|14226.8|14216.8|167
1655929200000|2022-06-22 20:20:00|14228.8|14218.8|14229.3|14219.3|14229.8|14219.8|14227.3|14217.3|16
1655929500000|2022-06-22 20:25:00|14228.8|14218.8|14226.3|14216.3|14229.8|14219.8|14225.3|14215.3|32
1655929800000|2022-06-22 20:30:00|14227.3|14217.3|14226.3|14216.3|14227.3|14217.3|14226.3|14216.3|11
1655930100000|2022-06-22 20:35:00|14225.3|14215.3|14226.3|14216.3|14227.3|14217.3|14224.8|14214.8|27
1655930400000|2022-06-22 20:40:00|14227.3|14217.3|14226.3|14216.3|14227.3|14217.3|14225.8|14215.8|26
1655930700000|2022-06-22 20:45:00|14225.3|14215.3|14229.3|14219.3|14229.3|14219.3|14224.8|14214.8|79
1655931000000|2022-06-22 20:50:00|14228.8|14218.8|14227.3|14217.3|14229.3|14219.3|14226.3|14216.3|39
1655931300000|2022-06-22 20:55:00|14226.3|14216.3|14226.8|14216.8|14227.8|14217.8|14226.3|14216.3|6
1655931600000|2022-06-22 21:00:00|14227.3|14217.3|14228.8|14218.8|14228.8|14218.8|14226.8|14216.8|2
1655932200000|2022-06-22 21:10:00|14229.3|14219.3|14229.3|14219.3|14229.3|14219.3|14229.3|14219.3|2
1655932500000|2022-06-22 21:15:00|14235.8|14211.8|14236.2|14212.2|14237.4|14213.4|14235.8|14211.8|0
1655932800000|2022-06-22 21:20:00|14236.8|14212.8|14235.8|14211.8|14237|14213|14235.8|14211.8|0
1655933100000|2022-06-22 21:25:00|14235.6|14211.6|14234.8|14210.8|14235.6|14211.6|14234|14210|0
1655933400000|2022-06-22 21:30:00|14234.7|14210.7|14234.2|14210.2|14237|14213|14234.2|14210.2|0
1655934000000|2022-06-22 21:40:00|14235.1|14211.1|14234.5|14210.5|14235.9|14211.9|14234.1|14210.1|0
1655934300000|2022-06-22 21:45:00|14234.7|14210.7|14234.7|14210.7|14234.9|14210.9|14233.4|14209.4|0
1655934600000|2022-06-22 21:50:00|14234.9|14210.9|14235.7|14211.7|14235.7|14211.7|14234.9|14210.9|0
1655934900000|2022-06-22 21:55:00|14236.1|14212.1|14236.4|14212.4|14236.4|14212.4|14235.5|14211.5|0
1655935200000|2022-06-22 22:00:00|14239.5|14215.5|14241.1|14217.1|14246.2|14222.2|14234.5|14210.5|0
1655935500000|2022-06-22 22:05:00|14240.4|14216.4|14229.1|14205.1|14240.4|14216.4|14222|14198|0
1655935800000|2022-06-22 22:10:00|14228.8|14204.8|14236|14212|14236|14212|14228|14204|0
1655936100000|2022-06-22 22:15:00|14235.3|14211.3|14230|14206|14239.7|14215.7|14230|14206|0
1655936400000|2022-06-22 22:20:00|14230.7|14206.7|14223.2|14199.2|14231.9|14207.9|14223.2|14199.2|0
1655936700000|2022-06-22 22:25:00|14221.5|14197.5|14225.5|14201.5|14227.3|14203.3|14219.5|14195.5|0
1655937000000|2022-06-22 22:30:00|14225.8|14201.8|14223.2|14199.2|14226.6|14202.6|14221|14197|0
1655937300000|2022-06-22 22:35:00|14223.9|14199.9|14226.2|14202.2|14228.5|14204.5|14223.9|14199.9|0
1655937600000|2022-06-22 22:40:00|14225.6|14201.6|14228.1|14204.1|14229.3|14205.3|14223.2|14199.2|0
1655937900000|2022-06-22 22:45:00|14228.5|14204.5|14230|14206|14232.3|14208.3|14225.5|14201.5|0
1655938200000|2022-06-22 22:50:00|14229.3|14205.3|14227|14203|14231.1|14207.1|14225.5|14201.5|0
1655938500000|2022-06-22 22:55:00|14227.7|14203.7|14229.3|14205.3|14229.3|14205.3|14225.5|14201.5|0
1655938800000|2022-06-22 23:00:00|14229.6|14205.6|14224.4|14200.4|14229.6|14205.6|14224|14200|0
1655939100000|2022-06-22 23:05:00|14224|14200|14212|14188|14224.8|14200.8|14212|14188|0
1655939400000|2022-06-22 23:10:00|14212.3|14188.3|14207.5|14183.5|14214.3|14190.3|14204.9|14180.9|0
1655939700000|2022-06-22 23:15:00|14207.8|14183.8|14211.4|14187.4|14211.4|14187.4|14205.6|14181.6|0
1655940000000|2022-06-22 23:20:00|14212.1|14188.1|14196|14172|14212.1|14188.1|14195.6|14171.6|0
1655940300000|2022-06-22 23:25:00|14195.7|14171.7|14193.6|14169.6|14196.6|14172.6|14191.9|14167.9|0
1655940600000|2022-06-22 23:30:00|14194.3|14170.3|14182.2|14158.2|14194.3|14170.3|14178.3|14154.3|0
1655940900000|2022-06-22 23:35:00|14181.5|14157.5|14171.9|14147.9|14182.2|14158.2|14168.2|14144.2|0
1655941200000|2022-06-22 23:40:00|14171.6|14147.6|14179.8|14155.8|14183.2|14159.2|14171.2|14147.2|0
1655941500000|2022-06-22 23:45:00|14179.5|14155.5|14175.3|14151.3|14180.9|14156.9|14173.1|14149.1|0
1655941800000|2022-06-22 23:50:00|14175|14151|14183.3|14159.3|14186.7|14162.7|14174.9|14150.9|0
1655942100000|2022-06-22 23:55:00|14183|14159|14188.8|14164.8|14191|14167|14182.6|14158.6|0
1655942400000|2022-06-23 00:00:00|14188.1|14164.1|14199.3|14175.3|14203.1|14179.1|14186.6|14162.6|0
1655942700000|2022-06-23 00:05:00|14198.6|14174.6|14202.4|14178.4|14203.1|14179.1|14197.9|14173.9|0
1655943000000|2022-06-23 00:10:00|14202.8|14178.8|14203|14179|14204.1|14180.1|14199.1|14175.1|0
1655943300000|2022-06-23 00:15:00|14203.7|14179.7|14217.6|14193.6|14228|14204|14203.3|14179.3|0
1655943600000|2022-06-23 00:20:00|14217.9|14193.9|14217.2|14193.2|14222.7|14198.7|14212.8|14188.8|0
1655943900000|2022-06-23 00:25:00|14217.9|14193.9|14211.1|14187.1|14223.1|14199.1|14210.8|14186.8|0
1655944200000|2022-06-23 00:30:00|14210.8|14186.8|14215.2|14191.2|14215.2|14191.2|14199.2|14175.2|0
1655944500000|2022-06-23 00:35:00|14214.8|14190.8|14216.9|14192.9|14221.3|14197.3|14213.1|14189.1|0
1655944800000|2022-06-23 00:40:00|14215.8|14191.8|14226.7|14202.7|14228.7|14204.7|14214.8|14190.8|0
1655945100000|2022-06-23 00:45:00|14226.3|14202.3|14233.8|14209.8|14238.2|14214.2|14224.6|14200.6|0
1655945400000|2022-06-23 00:50:00|14233.4|14209.4|14262|14238|14264.4|14240.4|14233.1|14209.1|0
1655945700000|2022-06-23 00:55:00|14262.4|14238.4|14263.4|14239.4|14280.1|14256.1|14262.4|14238.4|0
1655946000000|2022-06-23 01:00:00|14263.1|14239.1|14239.3|14229.3|14263.1|14241.8|14229.3|14219.3|1922
1655946300000|2022-06-23 01:05:00|14239.8|14229.8|14246.8|14236.8|14250.3|14240.3|14232.8|14222.8|1263
1655946600000|2022-06-23 01:10:00|14245.3|14235.3|14234.8|14224.8|14250.8|14240.8|14233.3|14223.3|1266
1655946900000|2022-06-23 01:15:00|14232.8|14222.8|14215.3|14205.3|14243.3|14233.3|14206.3|14196.3|3741
1655947200000|2022-06-23 01:20:00|14216.3|14206.3|14227.8|14217.8|14233.3|14223.3|14208.8|14198.8|1672
1655947500000|2022-06-23 01:25:00|14226.3|14216.3|14254.8|14244.8|14255.8|14245.8|14220.8|14210.8|2991
1655947800000|2022-06-23 01:30:00|14254.3|14244.3|14282.3|14272.3|14312.8|14302.8|14249.3|14239.3|19035
1655948100000|2022-06-23 01:35:00|14280.3|14270.3|14298.8|14288.8|14317.8|14307.8|14265.3|14255.3|7690
1655948400000|2022-06-23 01:40:00|14300.3|14290.3|14300.3|14290.3|14337.8|14327.8|14298.8|14288.8|9155
1655948700000|2022-06-23 01:45:00|14299.3|14289.3|14312.3|14302.3|14323.3|14313.3|14290.3|14280.3|4560
1655949000000|2022-06-23 01:50:00|14308.3|14298.3|14285.3|14275.3|14312.3|14302.3|14284.3|14274.3|4719
1655949300000|2022-06-23 01:55:00|14284.3|14274.3|14263|14253|14300.3|14290.3|14252.3|14242.3|6160
1655949600000|2022-06-23 02:00:00|14262|14252|14252|14242|14278|14268|14238|14228|6364
1655949900000|2022-06-23 02:05:00|14253|14243|14289|14279|14292|14282|14252|14242|3359
1655950200000|2022-06-23 02:10:00|14290|14280|14266|14256|14298|14288|14266|14256|2036
1655950500000|2022-06-23 02:15:00|14263|14253|14256|14246|14277|14267|14250|14240|2113
1655950800000|2022-06-23 02:20:00|14255|14245|14240|14230|14255|14245|14226|14216|4371
1655951100000|2022-06-23 02:25:00|14241|14231|14262|14252|14263|14253|14236|14226|5210
1655951400000|2022-06-23 02:30:00|14260|14250|14251|14241|14263|14253|14243|14233|2604
1655951700000|2022-06-23 02:35:00|14252|14242|14275|14265|14277|14267|14250|14240|2472
1655952000000|2022-06-23 02:40:00|14276|14266|14269|14259|14280|14270|14253|14243|2065
1655952300000|2022-06-23 02:45:00|14270|14260|14288|14278|14296|14286|14270|14260|2727
1655952600000|2022-06-23 02:50:00|14287|14277|14278|14268|14291|14281|14271|14261|2320
1655952900000|2022-06-23 02:55:00|14279|14269|14289|14279|14290|14280|14262|14252|2797
1655953200000|2022-06-23 03:00:00|14288|14278|14264|14254|14296|14286|14253|14243|2682
1655953500000|2022-06-23 03:05:00|14262|14252|14266|14256|14274|14264|14251|14241|1624
1655953800000|2022-06-23 03:10:00|14265|14255|14266|14256|14278|14268|14257|14247|1614
1655954100000|2022-06-23 03:15:00|14267|14257|14270|14260|14273|14263|14252|14242|2087
1655954400000|2022-06-23 03:20:00|14271|14261|14260|14250|14273|14263|14253|14243|1505
1655954700000|2022-06-23 03:25:00|14261|14251|14259|14249|14267|14257|14248|14238|1179
1655955000000|2022-06-23 03:30:00|14258|14248|14259|14249|14261|14251|14253|14243|415
1655955300000|2022-06-23 03:35:00|14260|14250|14273|14263|14274|14264|14259|14249|556
1655955600000|2022-06-23 03:40:00|14274|14264|14267|14257|14276|14266|14265|14255|424
1655955900000|2022-06-23 03:45:00|14268|14258|14261|14251|14270|14260|14261|14251|302
1655956200000|2022-06-23 03:50:00|14262|14252|14262|14252|14265|14255|14259|14249|203
1655956500000|2022-06-23 03:55:00|14263|14253|14261|14251|14263|14253|14257|14247|380
1655956800000|2022-06-23 04:00:00|14260|14250|14258|14248|14261|14251|14257|14247|202
1655957100000|2022-06-23 04:05:00|14257|14247|14251|14241|14257|14247|14250|14240|263
1655957400000|2022-06-23 04:10:00|14252|14242|14260|14250|14260|14250|14252|14242|100
1655957700000|2022-06-23 04:15:00|14259|14249|14262|14252|14265|14255|14259|14249|208
1655958000000|2022-06-23 04:20:00|14261|14251|14267|14257|14267|14257|14261|14251|105
1655958300000|2022-06-23 04:25:00|14266|14256|14273|14263|14273|14263|14266|14256|192
1655958600000|2022-06-23 04:30:00|14274|14264|14274|14264|14278|14268|14272|14262|287
1655958900000|2022-06-23 04:35:00|14273|14263|14278|14268|14279|14269|14273|14263|597
1655959200000|2022-06-23 04:40:00|14277|14267|14281|14271|14282|14272|14277|14267|250
1655959500000|2022-06-23 04:45:00|14282|14272|14275|14265|14282|14272|14273|14263|425
1655959800000|2022-06-23 04:50:00|14273|14263|14268|14258|14273|14263|14265|14255|848
1655960100000|2022-06-23 04:55:00|14267|14257|14268|14258|14272|14262|14266|14256|509
1655960400000|2022-06-23 05:00:00|14267|14257|14278|14268|14288|14278|14267|14257|4379
1655960700000|2022-06-23 05:05:00|14277|14267|14273|14263|14293|14283|14270|14260|2526
1655961000000|2022-06-23 05:10:00|14272|14262|14272|14262|14278|14268|14261|14251|1455
1655961300000|2022-06-23 05:15:00|14271|14261|14272|14262|14295|14285|14264|14254|4298
1655961600000|2022-06-23 05:20:00|14271|14261|14271|14261|14284|14274|14259|14249|1998
1655961900000|2022-06-23 05:25:00|14272|14262|14314|14304|14322|14312|14272|14262|5613
1655962200000|2022-06-23 05:30:00|14315|14305|14373|14363|14380|14370|14315|14305|7235
1655962500000|2022-06-23 05:35:00|14372|14362|14390|14380|14419|14409|14372|14362|7607
1655962800000|2022-06-23 05:40:00|14391|14381|14389|14379|14411|14401|14379|14369|5000
1655963100000|2022-06-23 05:45:00|14390|14380|14372|14362|14398|14388|14356|14346|3821
1655963400000|2022-06-23 05:50:00|14370|14360|14364|14354|14372|14362|14350|14340|2858
1655963700000|2022-06-23 05:55:00|14363|14353|14375|14365|14386|14376|14356|14346|2654
1655964000000|2022-06-23 06:00:00|14376|14366|14367|14357|14383|14373|14354|14344|3217
1655964300000|2022-06-23 06:05:00|14366|14356|14375|14365|14393|14383|14361|14351|5605
1655964600000|2022-06-23 06:10:00|14378|14368|14366|14356|14400|14390|14366|14356|2557
1655964900000|2022-06-23 06:15:00|14367|14357|14371|14361|14383|14373|14362|14352|1887
1655965200000|2022-06-23 06:20:00|14370|14360|14354|14344|14373|14363|14351|14341|2001
1655965500000|2022-06-23 06:25:00|14355|14345|14356|14346|14370|14360|14351|14341|1941
1655965800000|2022-06-23 06:30:00|14355|14345|14381|14371|14393|14383|14355|14345|2852
1655966100000|2022-06-23 06:35:00|14380|14370|14391|14381|14394|14384|14371|14361|2771
1655966400000|2022-06-23 06:40:00|14392|14382|14385|14375|14402|14392|14382|14372|4047
1655966700000|2022-06-23 06:45:00|14386|14376|14388|14378|14394|14384|14378|14368|4078
1655967000000|2022-06-23 06:50:00|14385|14375|14394|14384|14395|14385|14379|14369|4409
1655967300000|2022-06-23 06:55:00|14390|14380|14399|14389|14408|14398|14387|14377|6074
1655967600000|2022-06-23 07:00:00|14400|14388|14408|14396|14408|14397|14390|14378|2486
1655967900000|2022-06-23 07:05:00|14407|14397|14395|14383|14416|14404|14394|14383|1530
1655968200000|2022-06-23 07:10:00|14394|14384|14388|14376|14397|14386|14386|14375|1131
1655968500000|2022-06-23 07:15:00|14386|14377|14385|14374|14390|14379|14377|14366|1237
1655968800000|2022-06-23 07:20:00|14386|14373|14388|14376|14389|14378|14377|14366|1187
1655969100000|2022-06-23 07:25:00|14387|14375|14389|14378|14391|14380|14383|14372|1616
1655969400000|2022-06-23 07:30:00|14390|14377|14400|14388|14401|14390|14383|14371|1095
1655969700000|2022-06-23 07:35:00|14399|14387|14397|14385|14400|14389|14390|14379|806
1655970000000|2022-06-23 07:40:00|14398|14386|14397|14386|14401|14390|14395|14384|960
1655970300000|2022-06-23 07:45:00|14398|14382|14398|14387|14403|14392|14393|14382|482
1655970600000|2022-06-23 07:50:00|14397|14386|14397|14386|14402|14391|14396|14385|712
1655970900000|2022-06-23 07:55:00|14396|14385|14402|14391|14407|14396|14393|14382|843
1655971200000|2022-06-23 08:00:00|14401|14389|14410|14399|14411|14399|14398|14386|896
1655971500000|2022-06-23 08:05:00|14409|14398|14421|14409|14421|14409|14407|14396|1586
1655971800000|2022-06-23 08:10:00|14420|14408|14425|14414|14435|14423|14418|14407|2088
1655972100000|2022-06-23 08:15:00|14426|14415|14426|14415|14426|14415|14411|14400|1737
1655972400000|2022-06-23 08:20:00|14425|14413|14413|14402|14425|14414|14412|14400|542
1655972700000|2022-06-23 08:25:00|14415|14403|14403|14391|14428|14416|14402|14391|1643
1655973000000|2022-06-23 08:30:00|14412.4|14388.4|14401.5|14377.5|14414.4|14390.4|14401.5|14377.5|0
1655973300000|2022-06-23 08:35:00|14401.2|14377.2|14399|14375|14403.5|14379.5|14397.7|14373.7|214
1655973600000|2022-06-23 08:40:00|14399.7|14375.7|14405.7|14381.7|14411.1|14387.1|14399|14375|0
1655973900000|2022-06-23 08:45:00|14406|14382|14410.3|14386.3|14411.9|14387.9|14401.9|14377.9|0
1655974200000|2022-06-23 08:50:00|14410.7|14386.7|14404.6|14380.6|14411|14387|14402.9|14378.9|0
1655974500000|2022-06-23 08:55:00|14404.2|14380.2|14407.3|14383.3|14413.1|14389.1|14402.9|14378.9|0
1655974800000|2022-06-23 09:00:00|14409|14395|14420|14409|14420|14409|14402|14390|793
1655975100000|2022-06-23 09:05:00|14421|14410|14418|14407|14422|14410|14418|14406|234
1655975400000|2022-06-23 09:10:00|14419|14406|14426|14415|14426|14415|14416|14405|185
1655975700000|2022-06-23 09:15:00|14427|14416|14427|14416|14433|14422|14426|14413|281
1655976000000|2022-06-23 09:20:00|14426|14415|14421|14409|14430|14418|14419|14408|423
1655976300000|2022-06-23 09:25:00|14420|14408|14423|14412|14424|14412|14418|14407|258
1655976600000|2022-06-23 09:30:00|14422|14411|14421|14409|14423|14411|14415|14403|273
1655976900000|2022-06-23 09:35:00|14420|14410|14427|14416|14428|14417|14418|14407|710
1655977200000|2022-06-23 09:40:00|14426|14415|14428|14417|14433|14422|14424|14413|561
1655977500000|2022-06-23 09:45:00|14427|14416|14433|14422|14434|14422|14427|14416|313
1655977800000|2022-06-23 09:50:00|14434|14423|14436|14425|14437|14426|14432|14421|234
1655978100000|2022-06-23 09:55:00|14437|14426|14433|14422|14438|14427|14433|14422|339
1655978400000|2022-06-23 10:00:00|14434|14421|14431|14420|14434|14421|14427|14416|178
1655978700000|2022-06-23 10:05:00|14432|14421|14437|14426|14440|14429|14431|14420|225
1655979000000|2022-06-23 10:10:00|14436|14425|14440|14429|14440|14429|14435|14424|119
1655979300000|2022-06-23 10:15:00|14441|14428|14442|14430|14442|14431|14437|14426|266
1655979600000|2022-06-23 10:20:00|14441|14431|14448|14437|14448|14437|14441|14430|390
1655979900000|2022-06-23 10:25:00|14449|14436|14449|14438|14451|14439|14448|14436|319
1655980200000|2022-06-23 10:30:00|14448|14437|14439|14428|14448|14437|14434|14423|254
1655980500000|2022-06-23 10:35:00|14440|14429|14442|14431|14444|14432|14439|14428|277
1655980800000|2022-06-23 10:40:00|14443|14432|14450|14438|14451|14439|14443|14432|275
1655981100000|2022-06-23 10:45:00|14449|14439|14454|14443|14454|14443|14448|14437|315
1655981400000|2022-06-23 10:50:00|14455|14444|14457|14446|14457|14446|14454|14443|237
1655981700000|2022-06-23 10:55:00|14456|14445|14462|14451|14463|14451|14456|14445|292
1655982000000|2022-06-23 11:00:00|14463|14452|14462|14451|14463|14452|14458|14447|176
1655982300000|2022-06-23 11:05:00|14461|14450|14457|14446|14461|14450|14455|14444|132
1655982600000|2022-06-23 11:10:00|14456|14445|14456|14444|14457|14446|14453|14442|283
1655982900000|2022-06-23 11:15:00|14457|14445|14458|14447|14461|14450|14457|14445|179
1655983200000|2022-06-23 11:20:00|14459|14448|14459|14448|14463|14452|14457|14446|145
1655983500000|2022-06-23 11:25:00|14458|14447|14463|14452|14464|14453|14457|14446|195
1655983800000|2022-06-23 11:30:00|14462|14451|14451|14440|14463|14452|14451|14440|123
1655984100000|2022-06-23 11:35:00|14452|14441|14451|14440|14453|14441|14449|14438|208
1655984400000|2022-06-23 11:40:00|14450|14439|14449|14438|14451|14439|14438|14427|484
1655984700000|2022-06-23 11:45:00|14448|14437|14449|14438|14452|14441|14447|14436|330
1655985000000|2022-06-23 11:50:00|14448|14437|14448|14437|14450|14439|14444|14433|308
1655985300000|2022-06-23 11:55:00|14447|14436|14442|14431|14447|14437|14442|14431|211
1655985600000|2022-06-23 12:00:00|14443|14432|14437|14426|14445|14434|14437|14426|267
1655985900000|2022-06-23 12:05:00|14438|14427|14432|14421|14439|14428|14432|14420|293
1655986200000|2022-06-23 12:10:00|14431|14420|14436|14425|14439|14428|14431|14420|285
1655986500000|2022-06-23 12:15:00|14437|14426|14446|14435|14447|14436|14436|14425|277
1655986800000|2022-06-23 12:20:00|14447|14436|14446|14435|14450|14438|14443|14432|202
1655987100000|2022-06-23 12:25:00|14445|14434|14445|14434|14449|14438|14443|14432|221
1655987400000|2022-06-23 12:30:00|14446|14435|14440|14428|14446|14435|14437|14426|332
1655987700000|2022-06-23 12:35:00|14439|14429|14439|14427|14442|14431|14437|14425|188
1655988000000|2022-06-23 12:40:00|14438|14426|14436|14425|14445|14433|14434|14423|281
1655988300000|2022-06-23 12:45:00|14435|14424|14442|14431|14443|14432|14434|14423|206
1655988600000|2022-06-23 12:50:00|14441|14430|14442|14431|14445|14434|14439|14427|251
1655988900000|2022-06-23 12:55:00|14443|14432|14446|14435|14450|14439|14441|14430|521
1655989200000|2022-06-23 13:00:00|14447|14436|14449|14437|14451|14440|14446|14435|430
1655989500000|2022-06-23 13:05:00|14450|14438|14451|14440|14452|14441|14447|14435|352
1655989800000|2022-06-23 13:10:00|14450|14439|14451|14439|14455|14444|14448|14437|326
1655990100000|2022-06-23 13:15:00|14452|14440|14453|14442|14455|14444|14450|14439|239
1655990400000|2022-06-23 13:20:00|14454|14443|14452|14441|14454|14443|14450|14439|300
1655990700000|2022-06-23 13:25:00|14451|14440|14450|14439|14451|14440|14445|14434|453
1655991000000|2022-06-23 13:30:00|14449|14438|14443|14432|14459|14448|14437|14425|997
1655991300000|2022-06-23 13:35:00|14444|14431|14427|14416|14445|14434|14424|14413|578
1655991600000|2022-06-23 13:40:00|14426|14415|14448|14437|14456|14444|14425|14414|700
1655991900000|2022-06-23 13:45:00|14451|14438|14474|14463|14478|14467|14444|14433|1499
1655992200000|2022-06-23 13:50:00|14473|14462|14462|14451|14473|14462|14458|14447|909
1655992500000|2022-06-23 13:55:00|14461|14450|14477|14466|14477|14466|14460|14448|857
1655992800000|2022-06-23 14:00:00|14484|14472|14496|14484|14496|14485|14481|14470|1005
1655993100000|2022-06-23 14:05:00|14495|14485|14480|14468|14496|14485|14475|14464|1134
1655993400000|2022-06-23 14:10:00|14481|14469|14468|14457|14481|14470|14456|14444|1166
1655993700000|2022-06-23 14:15:00|14466|14456|14465|14454|14472|14460|14459|14448|289
1655994000000|2022-06-23 14:20:00|14466|14455|14478|14466|14480|14469|14465|14454|332
1655994300000|2022-06-23 14:25:00|14477|14465|14464|14453|14479|14468|14460|14449|358
1655994600000|2022-06-23 14:30:00|14466|14455|14465|14453|14477|14466|14463|14452|545
1655994900000|2022-06-23 14:35:00|14464|14452|14482|14471|14482|14471|14460|14449|968
1655995200000|2022-06-23 14:40:00|14481|14470|14484|14473|14487|14476|14479|14468|701
1655995500000|2022-06-23 14:45:00|14483|14472|14480|14469|14492|14481|14480|14469|490
1655995800000|2022-06-23 14:50:00|14483|14472|14488|14477|14491|14480|14479|14468|387
1655996100000|2022-06-23 14:55:00|14487|14476|14492|14481|14493|14482|14487|14476|259
1655996400000|2022-06-23 15:00:00|14491|14480|14482|14471|14491|14481|14480|14469|581
1655996700000|2022-06-23 15:05:00|14481|14470|14484|14473|14486|14475|14476|14465|399
1655997000000|2022-06-23 15:10:00|14485|14474|14488|14477|14491|14480|14482|14471|415
1655997300000|2022-06-23 15:15:00|14487|14476|14490|14478|14492|14481|14484|14473|325
1655997600000|2022-06-23 15:20:00|14489|14477|14480|14469|14493|14482|14478|14466|427
1655997900000|2022-06-23 15:25:00|14479|14468|14478|14467|14485|14474|14475|14464|333
1655998200000|2022-06-23 15:30:00|14479|14468|14465|14454|14482|14471|14464|14453|431
1655998500000|2022-06-23 15:35:00|14466|14453|14464|14453|14469|14458|14459|14447|386
1655998800000|2022-06-23 15:40:00|14465|14454|14463|14452|14472|14461|14460|14449|431
1655999100000|2022-06-23 15:45:00|14462|14451|14464|14453|14466|14455|14460|14449|318
1655999400000|2022-06-23 15:50:00|14463|14452|14463|14452|14469|14458|14462|14451|178
1655999700000|2022-06-23 15:55:00|14462|14451|14454|14443|14463|14452|14452|14441|350
1656000000000|2022-06-23 16:00:00|14455|14444|14438|14426|14455|14444|14436|14425|847
1656000300000|2022-06-23 16:05:00|14437|14427|14445|14433|14446|14435|14437|14427|271
1656000600000|2022-06-23 16:10:00|14444|14432|14446|14435|14448|14436|14440|14429|338
1656000900000|2022-06-23 16:15:00|14445|14434|14449|14438|14451|14439|14441|14429|369
1656001200000|2022-06-23 16:20:00|14448|14437|14448|14437|14457|14446|14445|14434|379
1656001500000|2022-06-23 16:25:00|14446|14435|14449|14438|14452|14441|14443|14432|327
1656001800000|2022-06-23 16:30:00|14450|14437|14446|14435|14453|14442|14443|14432|239
1656002100000|2022-06-23 16:35:00|14447|14436|14439|14428|14449|14438|14436|14424|299
1656002400000|2022-06-23 16:40:00|14438|14427|14444|14433|14445|14434|14437|14425|379
1656002700000|2022-06-23 16:45:00|14443|14432|14434|14423|14443|14432|14434|14423|471
1656003000000|2022-06-23 16:50:00|14435|14424|14436|14424|14437|14426|14423|14412|1019
1656003300000|2022-06-23 16:55:00|14435|14425|14433|14421|14439|14428|14430|14419|247
1656003600000|2022-06-23 17:00:00|14432|14422|14420|14409|14433|14422|14419|14408|675
1656003900000|2022-06-23 17:05:00|14421|14410|14421|14410|14426|14414|14420|14409|983
1656004200000|2022-06-23 17:10:00|14423|14412|14424|14412|14427|14416|14421|14410|432
1656004500000|2022-06-23 17:15:00|14423|14413|14425|14414|14427|14416|14422|14411|405
1656004800000|2022-06-23 17:20:00|14426|14415|14420|14409|14427|14416|14416|14405|793
1656005100000|2022-06-23 17:25:00|14421|14410|14417|14406|14424|14413|14416|14405|507
1656005400000|2022-06-23 17:30:00|14418|14407|14420|14408|14425|14414|14417|14406|601
1656005700000|2022-06-23 17:35:00|14419|14409|14417|14406|14424|14412|14415|14404|390
1656006000000|2022-06-23 17:40:00|14418|14405|14418|14407|14419|14407|14415|14403|288
1656006300000|2022-06-23 17:45:00|14419|14406|14422|14410|14422|14411|14416|14405|580
1656006600000|2022-06-23 17:50:00|14421|14409|14426|14414|14426|14415|14420|14409|605
1656006900000|2022-06-23 17:55:00|14425|14415|14426|14415|14427|14416|14421|14410|500
1656007200000|2022-06-23 18:00:00|14427|14416|14424|14412|14428|14417|14423|14412|487
1656007500000|2022-06-23 18:05:00|14423|14413|14427|14415|14427|14415|14421|14410|415
1656007800000|2022-06-23 18:10:00|14426|14416|14426|14414|14431|14420|14425|14414|569
1656008100000|2022-06-23 18:15:00|14425|14415|14422|14411|14428|14416|14419|14408|637
1656008400000|2022-06-23 18:20:00|14421|14410|14427|14415|14427|14416|14420|14409|484
1656008700000|2022-06-23 18:25:00|14426|14414|14429|14418|14430|14419|14422|14411|749
1656009000000|2022-06-23 18:30:00|14430|14419|14432|14421|14434|14422|14428|14417|1322
1656009300000|2022-06-23 18:35:00|14433|14422|14437|14426|14439|14427|14432|14421|643
1656009600000|2022-06-23 18:40:00|14438|14427|14437.5|14427.5|14439|14428|14436|14425|491
1656009900000|2022-06-23 18:45:00|14436.5|14426.5|14438.5|14428.5|14441.5|14431.5|14433.5|14423.5|348
1656010200000|2022-06-23 18:50:00|14439.5|14429.5|14441.5|14431.5|14443|14433|14439.5|14429.5|289
1656010500000|2022-06-23 18:55:00|14440.5|14430.5|14447.5|14437.5|14448.5|14438.5|14438.5|14428.5|225
1656010800000|2022-06-23 19:00:00|14447|14437|14446.5|14436.5|14448|14438|14437.5|14427.5|145
1656011100000|2022-06-23 19:05:00|14445.5|14435.5|14453.5|14443.5|14453.5|14443.5|14445.5|14435.5|351
1656011400000|2022-06-23 19:10:00|14453|14443|14450|14440|14453.5|14443.5|14447.5|14437.5|202
1656011700000|2022-06-23 19:15:00|14450.5|14440.5|14444.5|14434.5|14450.5|14440.5|14441.5|14431.5|167
1656012000000|2022-06-23 19:20:00|14445.5|14435.5|14444.5|14434.5|14446.5|14436.5|14444.5|14434.5|127
1656012300000|2022-06-23 19:25:00|14445.5|14435.5|14445.5|14435.5|14449|14439|14444.5|14434.5|192
1656012600000|2022-06-23 19:30:00|14447|14437|14461.5|14451.5|14462|14452|14446.5|14436.5|327
1656012900000|2022-06-23 19:35:00|14462.5|14452.5|14456.5|14446.5|14463.5|14453.5|14453.5|14443.5|367
1656013200000|2022-06-23 19:40:00|14456|14446|14458.5|14448.5|14463.5|14453.5|14455.5|14445.5|203
1656013500000|2022-06-23 19:45:00|14459.5|14449.5|14467|14457|14467.5|14457.5|14459.5|14449.5|234
1656013800000|2022-06-23 19:50:00|14468|14458|14463|14453|14469.5|14459.5|14461.5|14451.5|465
1656014100000|2022-06-23 19:55:00|14463.5|14453.5|14464.5|14454.5|14465.5|14455.5|14458.5|14448.5|349
1656014400000|2022-06-23 20:00:00|14465.5|14455.5|14456.5|14446.5|14465.5|14455.5|14456.5|14446.5|259
1656014700000|2022-06-23 20:05:00|14457|14447|14457.5|14447.5|14458|14448|14456.5|14446.5|50
1656015000000|2022-06-23 20:10:00|14457|14447|14457|14447|14458|14448|14456.5|14446.5|21
1656015300000|2022-06-23 20:15:00|14456.5|14446.5|14458.5|14448.5|14458.5|14448.5|14456.5|14446.5|65
1656015600000|2022-06-23 20:20:00|14458|14448|14458.5|14448.5|14458.5|14448.5|14458|14448|1
1656015900000|2022-06-23 20:25:00|14458|14448|14458.5|14448.5|14458.5|14448.5|14456.5|14446.5|31
1656016200000|2022-06-23 20:30:00|14459|14449|14458|14448|14459|14449|14458|14448|25
1656016500000|2022-06-23 20:35:00|14457.5|14447.5|14456.5|14446.5|14458|14448|14456.5|14446.5|14
1656016800000|2022-06-23 20:40:00|14455.5|14445.5|14453|14443|14456.5|14446.5|14452.5|14442.5|56
1656017100000|2022-06-23 20:45:00|14452.5|14442.5|14451.5|14441.5|14453|14443|14450.5|14440.5|70
1656017400000|2022-06-23 20:50:00|14451|14441|14448|14438|14451|14441|14447.5|14437.5|98
1656017700000|2022-06-23 20:55:00|14447.5|14437.5|14450.5|14440.5|14450.5|14440.5|14447.5|14437.5|52
1656018000000|2022-06-23 21:00:00|14449|14439|14449|14439|14449.5|14439.5|14449|14439|2
1656018600000|2022-06-23 21:10:00|14448.5|14438.5|14448.5|14438.5|14448.5|14438.5|14448.5|14438.5|1
1656018900000|2022-06-23 21:15:00|14456|14432|14454.1|14430.1|14456|14432|14454|14430|0
1656019200000|2022-06-23 21:20:00|14454.3|14430.3|14451.5|14427.5|14454.4|14430.4|14451|14427|0
1656019500000|2022-06-23 21:25:00|14451.6|14427.6|14451.8|14427.8|14454|14430|14451.4|14427.4|0
1656019800000|2022-06-23 21:30:00|14452|14428|14451.9|14427.9|14452|14428|14451.8|14427.8|0
1656020100000|2022-06-23 21:35:00|14451.8|14427.8|14451.8|14427.8|14451.8|14427.8|14451.8|14427.8|0
1656020400000|2022-06-23 21:40:00|14452.6|14428.6|14454|14430|14454.1|14430.1|14452.6|14428.6|0
1656020700000|2022-06-23 21:45:00|14453.6|14429.6|14457.3|14433.3|14457.8|14433.8|14453.5|14429.5|0
1656021000000|2022-06-23 21:50:00|14457.4|14433.4|14456.8|14432.8|14457.9|14433.9|14456.8|14432.8|0
1656021300000|2022-06-23 21:55:00|14457.4|14433.4|14458.7|14434.7|14458.9|14434.9|14457.4|14433.4|0
1656021600000|2022-06-23 22:00:00|14455.9|14431.9|14462.8|14438.8|14463.6|14439.6|14454.9|14430.9|0
1656021900000|2022-06-23 22:05:00|14463.2|14439.2|14458.6|14434.6|14466.9|14442.9|14456.3|14432.3|0
1656022200000|2022-06-23 22:10:00|14455.1|14431.1|14459.7|14435.7|14460.1|14436.1|14450.3|14426.3|0
1656022500000|2022-06-23 22:15:00|14460.1|14436.1|14457.8|14433.8|14463.9|14439.9|14457.8|14433.8|0
1656022800000|2022-06-23 22:20:00|14458.2|14434.2|14460.1|14436.1|14460.9|14436.9|14455.6|14431.6|0
1656023100000|2022-06-23 22:25:00|14460.4|14436.4|14451.8|14427.8|14463.9|14439.9|14451.8|14427.8|0
1656023400000|2022-06-23 22:30:00|14452.1|14428.1|14454.8|14430.8|14457.1|14433.1|14452.1|14428.1|0
1656023700000|2022-06-23 22:35:00|14454.4|14430.4|14459.3|14435.3|14459.3|14435.3|14451.8|14427.8|0
1656024000000|2022-06-23 22:40:00|14460|14436|14461.6|14437.6|14462.7|14438.7|14459.3|14435.3|0
1656024300000|2022-06-23 22:45:00|14461.9|14437.9|14469.5|14445.5|14472.6|14448.6|14461.9|14437.9|0
1656024600000|2022-06-23 22:50:00|14469.2|14445.2|14471.8|14447.8|14472.9|14448.9|14469.2|14445.2|0
1656024900000|2022-06-23 22:55:00|14471.5|14447.5|14469.5|14445.5|14471.8|14447.8|14466.1|14442.1|0
1656025200000|2022-06-23 23:00:00|14469.2|14445.2|14470.7|14446.7|14476|14452|14467.6|14443.6|0
1656025500000|2022-06-23 23:05:00|14471.7|14447.7|14472.2|14448.2|14472.2|14448.2|14467.2|14443.2|0
1656025800000|2022-06-23 23:10:00|14472.5|14448.5|14473.7|14449.7|14475.6|14451.6|14472.2|14448.2|0
1656026100000|2022-06-23 23:15:00|14473.3|14449.3|14471.1|14447.1|14473.7|14449.7|14468|14444|0
1656026400000|2022-06-23 23:20:00|14471.8|14447.8|14478.1|14454.1|14478.8|14454.8|14471.5|14447.5|0
1656026700000|2022-06-23 23:25:00|14477.7|14453.7|14482.8|14458.8|14482.8|14458.8|14475.8|14451.8|0
1656027000000|2022-06-23 23:30:00|14480.4|14456.4|14481.3|14457.3|14485.9|14461.9|14476|14452|0
1656027300000|2022-06-23 23:35:00|14481|14457|14481.3|14457.3|14484.3|14460.3|14480.9|14456.9|0
1656027600000|2022-06-23 23:40:00|14481.7|14457.7|14480.8|14456.8|14484.3|14460.3|14479.7|14455.7|0
1656027900000|2022-06-23 23:45:00|14480.4|14456.4|14477.4|14453.4|14481.9|14457.9|14476.6|14452.6|0
1656028200000|2022-06-23 23:50:00|14478.1|14454.1|14472.9|14448.9|14479.7|14455.7|14472.9|14448.9|0
1656028500000|2022-06-23 23:55:00|14472.8|14448.8|14463|14439|14473.2|14449.2|14460|14436|0
1656028800000|2022-06-24 00:00:00|14462.7|14438.7|14469.1|14445.1|14471.3|14447.3|14453.9|14429.9|0
1656029100000|2022-06-24 00:05:00|14468.7|14444.7|14476.6|14452.6|14478.1|14454.1|14466.8|14442.8|0
1656029400000|2022-06-24 00:10:00|14477.7|14453.7|14470.8|14446.8|14480.4|14456.4|14467.8|14443.8|0
1656029700000|2022-06-24 00:15:00|14471.1|14447.1|14484.1|14460.1|14484.4|14460.4|14461.1|14437.1|0
1656030000000|2022-06-24 00:20:00|14484.8|14460.8|14487.9|14463.9|14494.7|14470.7|14484.4|14460.4|0
1656030300000|2022-06-24 00:25:00|14487.5|14463.5|14478.9|14454.9|14488.9|14464.9|14478.1|14454.1|0
1656030600000|2022-06-24 00:30:00|14478.2|14454.2|14477.9|14453.9|14481.3|14457.3|14471.4|14447.4|0
1656030900000|2022-06-24 00:35:00|14477.5|14453.5|14479.6|14455.6|14483.3|14459.3|14474.5|14450.5|0
1656031200000|2022-06-24 00:40:00|14480.3|14456.3|14488.2|14464.2|14489.6|14465.6|14479.9|14455.9|0
1656031500000|2022-06-24 00:45:00|14488.5|14464.5|14475.1|14451.1|14496.8|14472.8|14473|14449|0
1656031800000|2022-06-24 00:50:00|14475.2|14451.2|14473|14449|14476.4|14452.4|14468.9|14444.9|0
1656032100000|2022-06-24 00:55:00|14472.6|14448.6|14477.1|14453.1|14478.5|14454.5|14471.6|14447.6|0
1656032400000|2022-06-24 01:00:00|14476.8|14452.8|14458.5|14448.5|14476.8|14456|14443|14433|2407
1656032700000|2022-06-24 01:05:00|14459.5|14449.5|14479|14469|14484.5|14474.5|14459.5|14449.5|2045
1656033000000|2022-06-24 01:10:00|14478.5|14468.5|14501|14491|14502|14492|14478.5|14468.5|2692
1656033300000|2022-06-24 01:15:00|14500.5|14490.5|14512.5|14502.5|14527.5|14517.5|14492|14482|5951
1656033600000|2022-06-24 01:20:00|14512|14502|14504|14494|14532.5|14522.5|14502.5|14492.5|3293
1656033900000|2022-06-24 01:25:00|14503.5|14493.5|14495|14485|14511|14501|14489|14479|4530
1656034200000|2022-06-24 01:30:00|14496.5|14486.5|14464.5|14454.5|14514|14504|14443.5|14433.5|25955
1656034500000|2022-06-24 01:35:00|14462.5|14452.5|14494|14484|14494|14484|14451|14441|9132
1656034800000|2022-06-24 01:40:00|14495|14485|14458|14448|14500|14490|14451|14441|6111
1656035100000|2022-06-24 01:45:00|14457|14447|14476|14466|14504|14494|14457|14447|6591
1656035400000|2022-06-24 01:50:00|14475|14465|14467|14457|14489|14479|14451|14441|6059
1656035700000|2022-06-24 01:55:00|14466|14456|14493|14483|14502|14492|14450|14440|7544
1656036000000|2022-06-24 02:00:00|14492|14482|14499|14489|14510|14500|14485|14475|5603
1656036300000|2022-06-24 02:05:00|14497|14487|14553|14543|14556|14546|14491|14481|7373
1656036600000|2022-06-24 02:10:00|14554|14544|14552|14542|14560|14550|14538|14528|6653
1656036900000|2022-06-24 02:15:00|14553|14543|14556|14546|14562|14552|14532|14522|5785
1656037200000|2022-06-24 02:20:00|14557|14547|14497|14487|14566|14556|14497|14487|9191
1656037500000|2022-06-24 02:25:00|14499|14489|14551|14541|14564|14554|14492|14482|7640
1656037800000|2022-06-24 02:30:00|14550|14540|14558|14548|14576|14566|14533|14523|7526
1656038100000|2022-06-24 02:35:00|14561|14551|14557|14547|14562|14552|14529|14519|6669
1656038400000|2022-06-24 02:40:00|14558|14548|14548|14538|14564|14554|14532|14522|4604
1656038700000|2022-06-24 02:45:00|14547|14537|14549|14539|14556|14546|14535|14525|2443
1656039000000|2022-06-24 02:50:00|14550|14540|14537|14527|14560|14550|14533|14523|3751
1656039300000|2022-06-24 02:55:00|14536|14526|14525|14515|14536|14526|14503|14493|4404
1656039600000|2022-06-24 03:00:00|14523|14513|14522|14512|14539|14529|14500|14490|4954
1656039900000|2022-06-24 03:05:00|14525|14515|14542|14532|14545|14535|14518|14508|3769
1656040200000|2022-06-24 03:10:00|14543|14533|14542|14532|14553|14543|14529|14519|2768
1656040500000|2022-06-24 03:15:00|14541|14531|14563|14553|14563|14553|14540|14530|2725
1656040800000|2022-06-24 03:20:00|14564|14554|14572|14562|14575|14565|14541|14531|3801
1656041100000|2022-06-24 03:25:00|14571|14561|14520|14510|14571|14561|14517|14507|5292
1656041400000|2022-06-24 03:30:00|14519|14509|14522|14512|14530|14520|14519|14509|1446
1656041700000|2022-06-24 03:35:00|14524|14514|14543|14533|14544|14534|14523|14513|1150
1656042000000|2022-06-24 03:40:00|14542|14532|14552|14542|14553|14543|14540|14530|718
1656042300000|2022-06-24 03:45:00|14550|14540|14544|14534|14550|14540|14539|14529|615
1656042600000|2022-06-24 03:50:00|14547|14537|14550|14540|14556|14546|14542|14532|764
1656042900000|2022-06-24 03:55:00|14549|14539|14551|14541|14553|14543|14548|14538|813
1656043200000|2022-06-24 04:00:00|14550|14540|14556|14546|14557|14547|14549|14539|1238
1656043500000|2022-06-24 04:05:00|14554|14544|14555|14545|14557|14547|14552|14542|979
1656043800000|2022-06-24 04:10:00|14554|14544|14553|14543|14557|14547|14552|14542|362
1656044100000|2022-06-24 04:15:00|14554|14544|14556|14546|14561|14551|14554|14544|661
1656044400000|2022-06-24 04:20:00|14558|14548|14562|14552|14563|14553|14556|14546|739
1656044700000|2022-06-24 04:25:00|14561|14551|14560|14550|14565|14555|14556|14546|670
1656045000000|2022-06-24 04:30:00|14559|14549|14560|14550|14564|14554|14557|14547|1168
1656045300000|2022-06-24 04:35:00|14561|14551|14558|14548|14563|14553|14556|14546|623
1656045600000|2022-06-24 04:40:00|14556|14546|14559|14549|14559|14549|14553|14543|984
1656045900000|2022-06-24 04:45:00|14560|14550|14553|14543|14561|14551|14552|14542|1237
1656046200000|2022-06-24 04:50:00|14554|14544|14551|14541|14557|14547|14551|14541|1230
1656046500000|2022-06-24 04:55:00|14552|14542|14553|14543|14557|14547|14552|14542|914
1656046800000|2022-06-24 05:00:00|14563|14553|14572|14562|14581|14571|14543|14533|13158
1656047100000|2022-06-24 05:05:00|14571|14561|14581|14571|14591|14581|14560|14550|4990
1656047400000|2022-06-24 05:10:00|14582|14572|14581|14571|14585|14575|14564|14554|3156
1656047700000|2022-06-24 05:15:00|14580|14570|14573|14563|14589|14579|14567|14557|3872
1656048000000|2022-06-24 05:20:00|14572|14562|14537|14527|14579|14569|14537|14527|3376
1656048300000|2022-06-24 05:25:00|14536|14526|14543|14533|14546|14536|14524|14514|4666
1656048600000|2022-06-24 05:30:00|14544|14534|14530|14520|14545|14535|14515|14505|4647
1656048900000|2022-06-24 05:35:00|14529|14519|14568|14558|14568|14558|14529|14519|4927
1656049200000|2022-06-24 05:40:00|14569|14559|14601|14591|14602|14592|14559|14549|8103
1656049500000|2022-06-24 05:45:00|14602|14592|14627|14617|14649|14639|14600|14590|14987
1656049800000|2022-06-24 05:50:00|14630|14620|14651|14641|14655|14645|14624|14614|6389
1656050100000|2022-06-24 05:55:00|14650|14640|14631|14621|14655|14645|14619|14609|4761
1656050400000|2022-06-24 06:00:00|14632|14622|14641|14631|14647|14637|14625|14615|6313
1656050700000|2022-06-24 06:05:00|14640|14630|14640|14630|14646|14636|14626|14616|4024
1656051000000|2022-06-24 06:10:00|14641|14631|14658|14648|14667|14657|14635|14625|5004
1656051300000|2022-06-24 06:15:00|14660|14650|14672|14662|14677|14667|14654|14644|5633
1656051600000|2022-06-24 06:20:00|14670|14660|14673|14663|14681|14671|14658|14648|5203
1656051900000|2022-06-24 06:25:00|14670|14660|14670|14660|14676|14666|14652|14642|5108
1656052200000|2022-06-24 06:30:00|14667|14657|14619|14609|14668|14658|14611|14601|5204
1656052500000|2022-06-24 06:35:00|14618|14608|14612|14602|14622|14612|14585|14575|6912
1656052800000|2022-06-24 06:40:00|14613|14603|14611|14601|14618|14608|14601|14591|4792
1656053100000|2022-06-24 06:45:00|14612|14602|14627|14617|14631|14621|14601|14591|5704
1656053400000|2022-06-24 06:50:00|14623|14613|14633|14623|14635|14625|14620|14610|7245
1656053700000|2022-06-24 06:55:00|14634|14624|14634|14624|14635|14625|14616|14606|8822
1656054000000|2022-06-24 07:00:00|14635|14626|14624|14613|14637|14626|14613|14601|4207
1656054300000|2022-06-24 07:05:00|14625|14614|14635|14624|14637|14625|14621|14609|1378
1656054600000|2022-06-24 07:10:00|14636|14625|14618|14607|14637|14626|14615|14603|1747
1656054900000|2022-06-24 07:15:00|14619|14608|14618|14607|14622|14611|14613|14602|751
1656055200000|2022-06-24 07:20:00|14619|14606|14613|14602|14622|14611|14612|14600|1184
1656055500000|2022-06-24 07:25:00|14614|14601|14611|14599|14620|14609|14608|14597|1128
1656055800000|2022-06-24 07:30:00|14612|14600|14623|14612|14626|14615|14611|14599|567
1656056100000|2022-06-24 07:35:00|14624|14613|14627|14616|14633|14621|14621|14609|640
1656056400000|2022-06-24 07:40:00|14628|14615|14634|14623|14635|14623|14625|14613|1070
1656056700000|2022-06-24 07:45:00|14635|14621|14632|14620|14635|14622|14627|14615|815
1656057000000|2022-06-24 07:50:00|14631|14619|14631|14620|14638|14627|14628|14617|1231
1656057300000|2022-06-24 07:55:00|14632|14621|14636|14625|14639|14628|14631|14620|957
1656057600000|2022-06-24 08:00:00|14635.4|14624.4|14631.4|14620.4|14643.4|14631.4|14630.4|14618.4|1318
1656057900000|2022-06-24 08:05:00|14632.4|14619.4|14638.4|14627.4|14639.4|14628.4|14628.4|14617.4|353
1656058200000|2022-06-24 08:10:00|14637.4|14626.4|14628.4|14617.4|14639.4|14628.4|14628.4|14617.4|981
1656058500000|2022-06-24 08:15:00|14627.4|14616.4|14631.4|14620.4|14634.4|14622.4|14625.4|14614.4|1051
1656058800000|2022-06-24 08:20:00|14632.4|14619.4|14617.4|14605.4|14632.4|14620.4|14614.4|14602.4|1360
1656059100000|2022-06-24 08:25:00|14616.4|14606.4|14615.4|14604.4|14619.4|14607.4|14611.4|14599.4|2406
1656059400000|2022-06-24 08:30:00|14624.1|14600.1|14629.9|14605.9|14630.9|14606.9|14618.9|14594.9|0
1656059700000|2022-06-24 08:35:00|14630.2|14606.2|14630.6|14606.6|14635.4|14611.4|14625.8|14601.8|1855
1656060000000|2022-06-24 08:40:00|14630.9|14606.9|14633.1|14609.1|14635.4|14611.4|14628.5|14604.5|0
1656060300000|2022-06-24 08:45:00|14633.4|14609.4|14627.6|14603.6|14635.8|14611.8|14627.3|14603.3|0
1656060600000|2022-06-24 08:50:00|14628|14604|14628.6|14604.6|14632.1|14608.1|14620.8|14596.8|0
1656060900000|2022-06-24 08:55:00|14629|14605|14631.7|14607.7|14636.1|14612.1|14627.6|14603.6|0
1656061200000|2022-06-24 09:00:00|14626.4|14612.4|14642.4|14631.4|14647.4|14635.4|14624.4|14612.4|725
1656061500000|2022-06-24 09:05:00|14643.4|14630.4|14641.4|14630.4|14643.4|14630.4|14635.4|14623.4|152
1656061800000|2022-06-24 09:10:00|14642.4|14631.4|14644.4|14632.4|14646.4|14635.4|14635.4|14624.4|162
1656062100000|2022-06-24 09:15:00|14643.4|14633.4|14633.4|14622.4|14646.4|14634.4|14632.4|14620.4|243
1656062400000|2022-06-24 09:20:00|14634.4|14621.4|14633.4|14622.4|14634.4|14622.4|14631.4|14620.4|272
1656062700000|2022-06-24 09:25:00|14634.4|14621.4|14634.4|14622.4|14634.4|14622.4|14632.4|14620.4|120
1656063000000|2022-06-24 09:30:00|14635.4|14623.4|14640.4|14629.4|14640.4|14629.4|14634.4|14622.4|287
1656063300000|2022-06-24 09:35:00|14639.4|14628.4|14637.4|14626.4|14640.4|14629.4|14636.4|14625.4|115
1656063600000|2022-06-24 09:40:00|14638.4|14627.4|14639.4|14628.4|14640.4|14629.4|14636.4|14625.4|121
1656063900000|2022-06-24 09:45:00|14638.4|14627.4|14639.4|14628.4|14643.4|14631.4|14638.4|14626.4|261
1656064200000|2022-06-24 09:50:00|14638.4|14627.4|14638.4|14627.4|14639.4|14628.4|14637.4|14626.4|68
1656064500000|2022-06-24 09:55:00|14639.4|14626.4|14641.4|14630.4|14642.4|14631.4|14637.4|14626.4|125
1656064800000|2022-06-24 10:00:00|14640.4|14629.4|14639.4|14628.4|14641.4|14630.4|14638.4|14627.4|61
1656065100000|2022-06-24 10:05:00|14638.4|14627.4|14635.4|14624.4|14639.4|14628.4|14633.4|14622.4|103
1656065400000|2022-06-24 10:10:00|14634.4|14623.4|14644.4|14633.4|14645.4|14634.4|14634.4|14623.4|211
1656065700000|2022-06-24 10:15:00|14645.4|14634.4|14641.4|14630.4|14646.4|14634.4|14641.4|14629.4|87
1656066000000|2022-06-24 10:20:00|14640.4|14629.4|14634.4|14623.4|14641.4|14630.4|14634.4|14623.4|528
1656066300000|2022-06-24 10:25:00|14633.4|14622.4|14634.4|14623.4|14635.4|14624.4|14631.4|14620.4|553
1656066600000|2022-06-24 10:30:00|14633.4|14622.4|14640.4|14629.4|14640.4|14629.4|14633.4|14622.4|58
1656066900000|2022-06-24 10:35:00|14639.4|14628.4|14634.4|14623.4|14640.4|14629.4|14634.4|14623.4|54
1656067200000|2022-06-24 10:40:00|14633.4|14622.4|14633.4|14622.4|14634.4|14623.4|14630.4|14618.4|138
1656067500000|2022-06-24 10:45:00|14634.4|14621.4|14630.4|14619.4|14635.4|14624.4|14630.4|14618.4|959
1656067800000|2022-06-24 10:50:00|14631.4|14620.4|14632.4|14621.4|14632.4|14621.4|14630.4|14618.4|37
1656068100000|2022-06-24 10:55:00|14633.4|14620.4|14636.4|14625.4|14637.4|14625.4|14632.4|14620.4|107
1656068400000|2022-06-24 11:00:00|14635.4|14624.4|14630.4|14619.4|14638.4|14627.4|14629.4|14618.4|120
1656068700000|2022-06-24 11:05:00|14629.4|14618.4|14629.4|14618.4|14630.4|14619.4|14625.4|14614.4|273
1656069000000|2022-06-24 11:10:00|14628.4|14617.4|14634.4|14622.4|14634.4|14623.4|14628.4|14617.4|92
1656069300000|2022-06-24 11:15:00|14633.4|14621.4|14639.4|14627.4|14639.4|14627.4|14632.4|14621.4|71
1656069600000|2022-06-24 11:20:00|14638.4|14628.4|14637.4|14626.4|14641.4|14630.4|14637.4|14626.4|202
1656069900000|2022-06-24 11:25:00|14636.4|14625.4|14638.4|14627.4|14640.4|14629.4|14632.4|14620.4|353
1656070200000|2022-06-24 11:30:00|14637.4|14626.4|14636.4|14625.4|14639.4|14628.4|14636.4|14625.4|138
1656070500000|2022-06-24 11:35:00|14635.4|14624.4|14631.4|14620.4|14638.4|14626.4|14630.4|14619.4|174
1656070800000|2022-06-24 11:40:00|14632.4|14619.4|14626.4|14614.4|14632.4|14619.4|14624.4|14613.4|602
1656071100000|2022-06-24 11:45:00|14627.4|14615.4|14632.4|14621.4|14634.4|14623.4|14624.4|14613.4|409
1656071400000|2022-06-24 11:50:00|14631.4|14620.4|14635.4|14624.4|14636.4|14624.4|14629.4|14618.4|247
1656071700000|2022-06-24 11:55:00|14634.4|14623.4|14635.4|14624.4|14636.4|14625.4|14632.4|14621.4|301
1656072000000|2022-06-24 12:00:00|14636.4|14625.4|14638.4|14626.4|14639.4|14628.4|14633.4|14622.4|258
1656072300000|2022-06-24 12:05:00|14637.4|14625.4|14637.4|14626.4|14639.4|14627.4|14635.4|14624.4|115
1656072600000|2022-06-24 12:10:00|14638.4|14625.4|14639.4|14628.4|14641.4|14629.4|14638.4|14625.4|166
1656072900000|2022-06-24 12:15:00|14638.4|14627.4|14637.4|14626.4|14639.4|14628.4|14636.4|14625.4|72
1656073200000|2022-06-24 12:20:00|14636.4|14625.4|14638.4|14627.4|14641.4|14630.4|14636.4|14625.4|250
1656073500000|2022-06-24 12:25:00|14637.4|14626.4|14637.4|14626.4|14639.4|14628.4|14637.4|14626.4|103
1656073800000|2022-06-24 12:30:00|14636.4|14625.4|14638.4|14627.4|14642.4|14631.4|14636.4|14625.4|230
1656074100000|2022-06-24 12:35:00|14640.4|14628.4|14640.4|14629.4|14643.4|14632.4|14639.4|14628.4|105
1656074400000|2022-06-24 12:40:00|14641.4|14630.4|14642.4|14631.4|14644.4|14633.4|14641.4|14629.4|128
1656074700000|2022-06-24 12:45:00|14641.4|14630.4|14637.4|14625.4|14641.4|14630.4|14634.4|14623.4|152
1656075000000|2022-06-24 12:50:00|14636.4|14624.4|14633.4|14622.4|14638.4|14627.4|14633.4|14622.4|173
1656075300000|2022-06-24 12:55:00|14634.4|14621.4|14634.4|14622.4|14637.4|14626.4|14632.4|14621.4|46
1656075600000|2022-06-24 13:00:00|14635.4|14623.4|14633.4|14622.4|14637.4|14626.4|14630.4|14619.4|173
1656075900000|2022-06-24 13:05:00|14632.4|14621.4|14634.4|14623.4|14638.4|14627.4|14631.4|14620.4|137
1656076200000|2022-06-24 13:10:00|14633.4|14622.4|14636.4|14625.4|14637.4|14626.4|14633.4|14622.4|287
1656076500000|2022-06-24 13:15:00|14637.4|14626.4|14639.4|14628.4|14640.4|14629.4|14634.4|14623.4|135
1656076800000|2022-06-24 13:20:00|14640.4|14629.4|14641.4|14630.4|14642.4|14631.4|14638.4|14627.4|128
1656077100000|2022-06-24 13:25:00|14642.4|14631.4|14638.4|14627.4|14643.4|14632.4|14637.4|14626.4|357
1656077400000|2022-06-24 13:30:00|14640.4|14628.4|14650.4|14639.4|14659.4|14647.4|14630.4|14619.4|1239
1656077700000|2022-06-24 13:35:00|14651.4|14640.4|14660.4|14648.4|14664.4|14653.4|14647.4|14636.4|586
1656078000000|2022-06-24 13:40:00|14659.4|14649.4|14679.4|14667.4|14679.4|14667.4|14655.4|14644.4|804
1656078300000|2022-06-24 13:45:00|14678.4|14666.4|14691.4|14679.4|14691.4|14680.4|14675.4|14663.4|1102
1656078600000|2022-06-24 13:50:00|14690.4|14678.4|14693.4|14682.4|14695.4|14684.4|14686.4|14675.4|958
1656078900000|2022-06-24 13:55:00|14692.4|14681.4|14696.4|14685.4|14696.4|14685.4|14689.4|14678.4|749
1656079200000|2022-06-24 14:00:00|14699.4|14687.4|14698.4|14687.4|14707.4|14696.4|14696.4|14685.4|2823
1656079500000|2022-06-24 14:05:00|14697.4|14686.4|14698.4|14686.4|14699.4|14688.4|14689.4|14678.4|2087
1656079800000|2022-06-24 14:10:00|14697.4|14685.4|14692.4|14681.4|14698.4|14687.4|14691.4|14680.4|827
1656080100000|2022-06-24 14:15:00|14693.4|14682.4|14699.4|14688.4|14700.4|14689.4|14691.4|14680.4|711
1656080400000|2022-06-24 14:20:00|14700.4|14689.4|14700.4|14689.4|14701.4|14690.4|14696.4|14685.4|768
1656080700000|2022-06-24 14:25:00|14699.4|14688.4|14696.4|14684.4|14700.4|14689.4|14688.4|14677.4|560
1656081000000|2022-06-24 14:30:00|14697.4|14685.4|14692.4|14681.4|14698.4|14687.4|14691.4|14680.4|842
1656081300000|2022-06-24 14:35:00|14693.4|14682.4|14689.4|14678.4|14694.4|14683.4|14686.4|14675.4|1973
1656081600000|2022-06-24 14:40:00|14688.4|14677.4|14688.4|14677.4|14693.4|14682.4|14683.4|14672.4|1013
1656081900000|2022-06-24 14:45:00|14689.4|14676.4|14691.4|14679.4|14695.4|14684.4|14684.4|14673.4|306
1656082200000|2022-06-24 14:50:00|14692.4|14680.4|14688.4|14677.4|14695.4|14684.4|14687.4|14676.4|497
1656082500000|2022-06-24 14:55:00|14687.4|14676.4|14689.4|14678.4|14692.4|14681.4|14686.4|14675.4|677
1656082800000|2022-06-24 15:00:00|14688.4|14677.4|14696.4|14685.4|14697.4|14686.4|14688.4|14677.4|836
1656083100000|2022-06-24 15:05:00|14695.4|14684.4|14694.4|14683.4|14698.4|14687.4|14691.4|14680.4|531
1656083400000|2022-06-24 15:10:00|14695.4|14684.4|14692.4|14680.4|14696.4|14684.4|14686.4|14675.4|575
1656083700000|2022-06-24 15:15:00|14691.4|14679.4|14678.4|14667.4|14694.4|14682.4|14678.4|14667.4|822
1656084000000|2022-06-24 15:20:00|14679.4|14668.4|14684.4|14673.4|14686.4|14674.4|14678.4|14667.4|378
1656084300000|2022-06-24 15:25:00|14685.4|14674.4|14697.4|14685.4|14697.4|14686.4|14684.4|14673.4|1053
1656084600000|2022-06-24 15:30:00|14698.4|14686.4|14700.4|14689.4|14702.4|14691.4|14696.4|14685.4|1217
1656084900000|2022-06-24 15:35:00|14699.4|14688.4|14706.4|14694.4|14707.4|14696.4|14698.4|14686.4|1369
1656085200000|2022-06-24 15:40:00|14705.4|14693.4|14704.4|14693.4|14706.4|14695.4|14702.4|14691.4|612
1656085500000|2022-06-24 15:45:00|14703.4|14692.4|14703.4|14692.4|14705.4|14694.4|14701.4|14690.4|305
1656085800000|2022-06-24 15:50:00|14704.4|14693.4|14702.4|14691.4|14704.4|14693.4|14700.4|14689.4|443
1656086100000|2022-06-24 15:55:00|14703.4|14692.4|14704.4|14693.4|14705.4|14694.4|14701.4|14689.4|325
1656086400000|2022-06-24 16:00:00|14703.4|14692.4|14705.4|14694.4|14706.4|14695.4|14702.4|14691.4|272
1656086700000|2022-06-24 16:05:00|14704.4|14693.4|14702.4|14691.4|14705.4|14694.4|14699.4|14688.4|281
1656087000000|2022-06-24 16:10:00|14701.4|14690.4|14706.4|14695.4|14706.4|14695.4|14701.4|14690.4|134
1656087300000|2022-06-24 16:15:00|14707.4|14696.4|14709.4|14698.4|14711.4|14700.4|14703.4|14692.4|854
1656087600000|2022-06-24 16:20:00|14710.4|14697.4|14701.4|14690.4|14710.4|14698.4|14698.4|14686.4|312
1656087900000|2022-06-24 16:25:00|14700.4|14689.4|14697.4|14686.4|14702.4|14691.4|14696.4|14685.4|229
1656088200000|2022-06-24 16:30:00|14698.4|14687.4|14699.4|14688.4|14701.4|14689.4|14696.4|14685.4|165
1656088500000|2022-06-24 16:35:00|14700.4|14689.4|14708.4|14697.4|14708.4|14697.4|14700.4|14689.4|172
1656088800000|2022-06-24 16:40:00|14707.4|14696.4|14707.4|14696.4|14709.4|14698.4|14701.4|14690.4|170
1656089100000|2022-06-24 16:45:00|14706.4|14695.4|14708.4|14697.4|14708.4|14697.4|14703.4|14692.4|460
1656089400000|2022-06-24 16:50:00|14709.4|14698.4|14708.4|14697.4|14709.4|14698.4|14707.4|14696.4|173
1656089700000|2022-06-24 16:55:00|14709.4|14698.4|14707.4|14696.4|14710.4|14699.4|14707.4|14696.4|223
1656090000000|2022-06-24 17:00:00|14708.4|14697.4|14702.4|14691.4|14709.4|14698.4|14702.4|14691.4|179
1656090300000|2022-06-24 17:05:00|14701.4|14690.4|14700.4|14689.4|14702.4|14691.4|14697.4|14686.4|103
1656090600000|2022-06-24 17:10:00|14701.4|14690.4|14707.4|14696.4|14708.4|14697.4|14701.4|14690.4|63
1656090900000|2022-06-24 17:15:00|14706.4|14695.4|14707.4|14696.4|14708.4|14697.4|14704.4|14693.4|142
1656091200000|2022-06-24 17:20:00|14708.4|14697.4|14701.4|14690.4|14709.4|14698.4|14700.4|14688.4|184
1656091500000|2022-06-24 17:25:00|14702.4|14691.4|14701.4|14689.4|14703.4|14691.4|14698.4|14687.4|268
1656091800000|2022-06-24 17:30:00|14700.4|14688.4|14702.4|14691.4|14702.4|14691.4|14696.4|14685.4|162
1656092100000|2022-06-24 17:35:00|14701.4|14690.4|14704.4|14693.4|14704.4|14693.4|14700.4|14688.4|155
1656092400000|2022-06-24 17:40:00|14703.4|14692.4|14701.4|14690.4|14704.4|14692.4|14699.4|14688.4|333
1656092700000|2022-06-24 17:45:00|14700.4|14689.4|14697.4|14686.4|14702.4|14691.4|14696.4|14685.4|117
1656093000000|2022-06-24 17:50:00|14696.4|14685.4|14692.4|14681.4|14700.4|14688.4|14692.4|14681.4|360
1656093300000|2022-06-24 17:55:00|14691.4|14680.4|14689.4|14678.4|14692.4|14681.4|14686.4|14675.4|383
1656093600000|2022-06-24 18:00:00|14690.4|14679.4|14696.4|14685.4|14696.4|14685.4|14689.4|14677.4|134
1656093900000|2022-06-24 18:05:00|14695.4|14684.4|14697.4|14685.4|14698.4|14687.4|14693.4|14682.4|245
1656094200000|2022-06-24 18:10:00|14698.4|14686.4|14702.4|14691.4|14703.4|14691.4|14697.4|14685.4|146
1656094500000|2022-06-24 18:15:00|14703.4|14692.4|14704.4|14693.4|14705.4|14694.4|14699.4|14688.4|175
1656094800000|2022-06-24 18:20:00|14705.4|14694.4|14705.4|14694.4|14705.4|14694.4|14702.4|14691.4|116
1656095100000|2022-06-24 18:25:00|14704.4|14693.4|14705.4|14694.4|14709.4|14698.4|14704.4|14693.4|89
1656095400000|2022-06-24 18:30:00|14706.4|14695.4|14705.4|14694.4|14709.4|14698.4|14704.4|14693.4|127
1656095700000|2022-06-24 18:35:00|14706.4|14693.4|14703.4|14692.4|14706.4|14695.4|14702.4|14691.4|103
1656096000000|2022-06-24 18:40:00|14704.4|14691.4|14705.9|14695.9|14707.4|14696.9|14703.4|14691.4|85
1656096300000|2022-06-24 18:45:00|14706.9|14696.9|14708.9|14698.9|14709.9|14699.9|14705.4|14695.4|174
1656096600000|2022-06-24 18:50:00|14709.4|14699.4|14708.9|14698.9|14709.9|14699.9|14706.9|14696.9|110
1656096900000|2022-06-24 18:55:00|14709.9|14699.9|14710.9|14700.9|14711.9|14701.9|14708.9|14698.9|94
1656097200000|2022-06-24 19:00:00|14709.4|14699.4|14712.4|14702.4|14712.9|14702.9|14709.4|14699.4|107
1656097500000|2022-06-24 19:05:00|14711.9|14701.9|14710.9|14700.9|14712.9|14702.9|14709.9|14699.9|51
1656097800000|2022-06-24 19:10:00|14709.9|14699.9|14709.9|14699.9|14710.4|14700.4|14707.9|14697.9|51
1656098100000|2022-06-24 19:15:00|14709.4|14699.4|14710.9|14700.9|14711.9|14701.9|14709.4|14699.4|24
1656098400000|2022-06-24 19:20:00|14711.9|14701.9|14712.4|14702.4|14712.9|14702.9|14710.9|14700.9|49
1656098700000|2022-06-24 19:25:00|14712.9|14702.9|14711.4|14701.4|14712.9|14702.9|14707.9|14697.9|223
1656099000000|2022-06-24 19:30:00|14711.9|14701.9|14705.9|14695.9|14713.4|14703.4|14705.9|14695.9|132
1656099300000|2022-06-24 19:35:00|14706.4|14696.4|14708.9|14698.9|14709.9|14699.9|14705.9|14695.9|37
1656099600000|2022-06-24 19:40:00|14709.4|14699.4|14711.9|14701.9|14711.9|14701.9|14708.4|14698.4|73
1656099900000|2022-06-24 19:45:00|14710.4|14700.4|14707.9|14697.9|14712.9|14702.9|14707.9|14697.9|170
1656100200000|2022-06-24 19:50:00|14707.4|14697.4|14715.4|14705.4|14715.9|14705.9|14707.4|14697.4|404
1656100500000|2022-06-24 19:55:00|14715.9|14705.9|14725.4|14715.4|14725.9|14715.9|14711.4|14701.4|401
1656100800000|2022-06-24 20:00:00|14724.9|14714.9|14715.4|14705.4|14724.9|14714.9|14713.9|14703.9|232
1656101100000|2022-06-24 20:05:00|14716.4|14706.4|14716.4|14706.4|14716.9|14706.9|14713.4|14703.4|23
1656101400000|2022-06-24 20:10:00|14717.4|14707.4|14716.4|14706.4|14720.4|14710.4|14716.4|14706.4|130
1656101700000|2022-06-24 20:15:00|14715.9|14705.9|14716.4|14706.4|14717.4|14707.4|14714.9|14704.9|37
1656102000000|2022-06-24 20:20:00|14716.9|14706.9|14717.4|14707.4|14717.4|14707.4|14716.4|14706.4|10
1656102300000|2022-06-24 20:25:00|14717.9|14707.9|14715.4|14705.4|14718.9|14708.9|14715.4|14705.4|52
1656102600000|2022-06-24 20:30:00|14716.4|14706.4|14719.9|14709.9|14719.9|14709.9|14716.4|14706.4|34
1656102900000|2022-06-24 20:35:00|14720.9|14710.9|14722.4|14712.4|14722.4|14712.4|14719.9|14709.9|52
1656103200000|2022-06-24 20:40:00|14722.9|14712.9|14722.4|14712.4|14722.9|14712.9|14722.4|14712.4|34
1656103500000|2022-06-24 20:45:00|14722.4|14712.4|14722.9|14712.9|14723.9|14713.9|14720.4|14710.4|125
1656103800000|2022-06-24 20:50:00|14722.4|14712.4|14722.4|14712.4|14723.4|14713.4|14721.4|14711.4|28
1656104100000|2022-06-24 20:55:00|14722.9|14712.9|14722.9|14712.9|14728.9|14718.9|14720.9|14710.9|223
1656280800000|2022-06-26 22:00:00|14727.4|14703.4|14729.7|14705.7|14732.2|14708.2|14722.2|14698.2|0
1656281100000|2022-06-26 22:05:00|14729|14705|14724.6|14700.6|14740.6|14716.6|14723.1|14699.1|0
1656281400000|2022-06-26 22:10:00|14723.6|14699.6|14715.1|14691.1|14724.2|14700.2|14713.6|14689.6|0
1656281700000|2022-06-26 22:15:00|14714.4|14690.4|14702.9|14678.9|14718.2|14694.2|14702.1|14678.1|0
1656282000000|2022-06-26 22:20:00|14702.2|14678.2|14701.2|14677.2|14706.1|14682.1|14699|14675|0
1656282300000|2022-06-26 22:25:00|14700.6|14676.6|14696.9|14672.9|14704.4|14680.4|14696.1|14672.1|0
1656282600000|2022-06-26 22:30:00|14697.2|14673.2|14704|14680|14705.8|14681.8|14695.4|14671.4|0
1656282900000|2022-06-26 22:35:00|14703.6|14679.6|14694.4|14670.4|14705.8|14681.8|14690.3|14666.3|0
1656283200000|2022-06-26 22:40:00|14694.1|14670.1|14693.5|14669.5|14695.7|14671.7|14689|14665|0
1656283500000|2022-06-26 22:45:00|14694.1|14670.1|14692.1|14668.1|14697.5|14673.5|14689.5|14665.5|0
1656283800000|2022-06-26 22:50:00|14692.4|14668.4|14700.1|14676.1|14700.4|14676.4|14692.4|14668.4|0
1656284100000|2022-06-26 22:55:00|14699.7|14675.7|14700.5|14676.5|14705|14681|14697.5|14673.5|0
1656284400000|2022-06-26 23:00:00|14701.9|14677.9|14706.5|14682.5|14708.7|14684.7|14701.9|14677.9|0
1656284700000|2022-06-26 23:05:00|14706.1|14682.1|14702|14678|14706.9|14682.9|14701.6|14677.6|0
1656285000000|2022-06-26 23:10:00|14702.4|14678.4|14704.3|14680.3|14707.2|14683.2|14701.3|14677.3|0
1656285300000|2022-06-26 23:15:00|14703.9|14679.9|14703.1|14679.1|14705|14681|14702|14678|0
1656285600000|2022-06-26 23:20:00|14702.8|14678.8|14705|14681|14705.8|14681.8|14702.8|14678.8|0
1656285900000|2022-06-26 23:25:00|14705.7|14681.7|14723|14699|14723|14699|14705.7|14681.7|0
1656286200000|2022-06-26 23:30:00|14722.3|14698.3|14713.2|14689.2|14723|14699|14711.7|14687.7|0
1656286500000|2022-06-26 23:35:00|14712.8|14688.8|14691|14667|14713.2|14689.2|14688.7|14664.7|0
1656286800000|2022-06-26 23:40:00|14690.6|14666.6|14679.1|14655.1|14691|14667|14674.8|14650.8|0
1656287100000|2022-06-26 23:45:00|14678.4|14654.4|14679.8|14655.8|14685|14661|14676.1|14652.1|0
1656287400000|2022-06-26 23:50:00|14679.5|14655.5|14677.2|14653.2|14682.8|14658.8|14674.6|14650.6|0
1656287700000|2022-06-26 23:55:00|14676.9|14652.9|14667.3|14643.3|14678.3|14654.3|14667.3|14643.3|0
1656288000000|2022-06-27 00:00:00|14666.7|14642.7|14661.1|14637.1|14678.1|14654.1|14655.7|14631.7|0
1656288300000|2022-06-27 00:05:00|14660.4|14636.4|14670.6|14646.6|14672.3|14648.3|14659.6|14635.6|0
1656288600000|2022-06-27 00:10:00|14670.9|14646.9|14664.9|14640.9|14671.3|14647.3|14663.8|14639.8|0
1656288900000|2022-06-27 00:15:00|14664.6|14640.6|14662.6|14638.6|14666.1|14642.1|14657.9|14633.9|0
1656289200000|2022-06-27 00:20:00|14663.3|14639.3|14670.3|14646.3|14670.3|14646.3|14659.2|14635.2|0
1656289500000|2022-06-27 00:25:00|14671|14647|14680.7|14656.7|14683.4|14659.4|14670.3|14646.3|0
1656289800000|2022-06-27 00:30:00|14681.4|14657.4|14679.8|14655.8|14684.9|14660.9|14676|14652|0
1656290100000|2022-06-27 00:35:00|14680.5|14656.5|14679.8|14655.8|14685.6|14661.6|14678.8|14654.8|0
1656290400000|2022-06-27 00:40:00|14680.5|14656.5|14675.6|14651.6|14685.5|14661.5|14673.8|14649.8|0
1656290700000|2022-06-27 00:45:00|14675.3|14651.3|14676.9|14652.9|14679.1|14655.1|14675.1|14651.1|0
1656291000000|2022-06-27 00:50:00|14676.8|14652.8|14689.6|14665.6|14699.9|14675.9|14676.4|14652.4|0
1656291300000|2022-06-27 00:55:00|14690.3|14666.3|14709.3|14685.3|14713.4|14689.4|14689.6|14665.6|0
1656291600000|2022-06-27 01:00:00|14709|14685|14695.9|14685.9|14709|14698.4|14685.9|14675.9|3778
1656291900000|2022-06-27 01:05:00|14696.4|14686.4|14704.9|14694.9|14704.9|14694.9|14690.9|14680.9|1496
1656292200000|2022-06-27 01:10:00|14705.9|14695.9|14698.4|14688.4|14708.9|14698.9|14693.9|14683.9|988
1656292500000|2022-06-27 01:15:00|14697.9|14687.9|14720.9|14710.9|14738.9|14728.9|14691.9|14681.9|6474
1656292800000|2022-06-27 01:20:00|14719.4|14709.4|14690.9|14680.9|14730.4|14720.4|14660.9|14650.9|9270
1656293100000|2022-06-27 01:25:00|14691.4|14681.4|14730.9|14720.9|14745.9|14735.9|14682.9|14672.9|6281
1656293400000|2022-06-27 01:30:00|14731.4|14721.4|14813.5|14803.5|14813.5|14803.5|14729.9|14719.9|26626
1656293700000|2022-06-27 01:35:00|14813|14803|14851.5|14841.5|14880|14870|14794.5|14784.5|18104
1656294000000|2022-06-27 01:40:00|14849.5|14839.5|14842|14832|14864.5|14854.5|14831.5|14821.5|12448
1656294300000|2022-06-27 01:45:00|14843|14833|14820.5|14810.5|14844.5|14834.5|14787.5|14777.5|8795
1656294600000|2022-06-27 01:50:00|14818.5|14808.5|14846.5|14836.5|14857.5|14847.5|14808.5|14798.5|7644
1656294900000|2022-06-27 01:55:00|14847.5|14837.5|14863.5|14853.5|14877.5|14867.5|14842.5|14832.5|7387
1656295200000|2022-06-27 02:00:00|14864.5|14854.5|14852.5|14842.5|14889.5|14879.5|14852.5|14842.5|8378
1656295500000|2022-06-27 02:05:00|14851.5|14841.5|14838.5|14828.5|14858.5|14848.5|14819.5|14809.5|11802
1656295800000|2022-06-27 02:10:00|14839.5|14829.5|14841.5|14831.5|14845.5|14835.5|14814.5|14804.5|7284
1656296100000|2022-06-27 02:15:00|14840.5|14830.5|14850.5|14840.5|14864.5|14854.5|14829.5|14819.5|4964
1656296400000|2022-06-27 02:20:00|14853.5|14843.5|14869.5|14859.5|14886.5|14876.5|14847.5|14837.5|7092
1656296700000|2022-06-27 02:25:00|14868.5|14858.5|14884.5|14874.5|14894.5|14884.5|14858.5|14848.5|6971
1656297000000|2022-06-27 02:30:00|14885.5|14875.5|14911.5|14901.5|14922.5|14912.5|14884.5|14874.5|11392
1656297300000|2022-06-27 02:35:00|14912.5|14902.5|14920.5|14910.5|14941.5|14931.5|14910.5|14900.5|10096
1656297600000|2022-06-27 02:40:00|14924.5|14914.5|14898.5|14888.5|14928.5|14918.5|14896.5|14886.5|8307
1656297900000|2022-06-27 02:45:00|14900.5|14890.5|14892.5|14882.5|14937.5|14927.5|14892.5|14882.5|9343
1656298200000|2022-06-27 02:50:00|14893.5|14883.5|14892.5|14882.5|14905.5|14895.5|14884.5|14874.5|5877
1656298500000|2022-06-27 02:55:00|14894.5|14884.5|14913.5|14903.5|14927.5|14917.5|14892.5|14882.5|14097
1656298800000|2022-06-27 03:00:00|14912.5|14902.5|14924.5|14914.5|14929.5|14919.5|14884.5|14874.5|6891
1656299100000|2022-06-27 03:05:00|14921.5|14911.5|14923.5|14913.5|14934.5|14924.5|14911.5|14901.5|6849
1656299400000|2022-06-27 03:10:00|14924.5|14914.5|14916.5|14906.5|14928.5|14918.5|14908.5|14898.5|6726
1656299700000|2022-06-27 03:15:00|14917.5|14907.5|14909.5|14899.5|14940.5|14930.5|14907.5|14897.5|3991
1656300000000|2022-06-27 03:20:00|14911.5|14901.5|14869.5|14859.5|14916.5|14906.5|14868.5|14858.5|9419
1656300300000|2022-06-27 03:25:00|14871.5|14861.5|14853.5|14843.5|14871.5|14861.5|14846.5|14836.5|3953
1656300600000|2022-06-27 03:30:00|14855.5|14845.5|14871.5|14861.5|14874.5|14864.5|14854.5|14844.5|1676
1656300900000|2022-06-27 03:35:00|14872.5|14862.5|14871.5|14861.5|14875.5|14865.5|14865.5|14855.5|3606
1656301200000|2022-06-27 03:40:00|14870.5|14860.5|14872.5|14862.5|14875.5|14865.5|14868.5|14858.5|1710
1656301500000|2022-06-27 03:45:00|14873.5|14863.5|14874.5|14864.5|14874.5|14864.5|14869.5|14859.5|1073
1656301800000|2022-06-27 03:50:00|14873.5|14863.5|14883.5|14873.5|14884.5|14874.5|14872.5|14862.5|1553
1656302100000|2022-06-27 03:55:00|14882.5|14872.5|14882.5|14872.5|14884.5|14874.5|14877.5|14867.5|1175
1656302400000|2022-06-27 04:00:00|14883.5|14873.5|14879.5|14869.5|14883.5|14873.5|14879.5|14869.5|1084
1656302700000|2022-06-27 04:05:00|14880.5|14870.5|14880.5|14870.5|14882.5|14872.5|14877.5|14867.5|1695
1656303000000|2022-06-27 04:10:00|14879.5|14869.5|14877.5|14867.5|14879.5|14869.5|14874.5|14864.5|1055
1656303300000|2022-06-27 04:15:00|14876.5|14866.5|14880.5|14870.5|14881.5|14871.5|14874.5|14864.5|1679
1656303600000|2022-06-27 04:20:00|14879.5|14869.5|14881.5|14871.5|14885.5|14875.5|14878.5|14868.5|1055
1656303900000|2022-06-27 04:25:00|14882.5|14872.5|14881.5|14871.5|14883.5|14873.5|14880.5|14870.5|974
1656304200000|2022-06-27 04:30:00|14880.5|14870.5|14880.5|14870.5|14882.5|14872.5|14878.5|14868.5|896
1656304500000|2022-06-27 04:35:00|14879.5|14869.5|14878.5|14868.5|14880.5|14870.5|14877.5|14867.5|1053
1656304800000|2022-06-27 04:40:00|14877.5|14867.5|14880.5|14870.5|14881.5|14871.5|14876.5|14866.5|949
1656305100000|2022-06-27 04:45:00|14879.5|14869.5|14875.5|14865.5|14882.5|14872.5|14873.5|14863.5|1062
1656305400000|2022-06-27 04:50:00|14874.5|14864.5|14870.5|14860.5|14876.5|14866.5|14870.5|14860.5|1180
1656305700000|2022-06-27 04:55:00|14871.5|14861.5|14874.5|14864.5|14874.5|14864.5|14870.5|14860.5|1303
1656306000000|2022-06-27 05:00:00|14873.5|14863.5|14867.5|14857.5|14876.5|14866.5|14834.5|14824.5|5861
1656306300000|2022-06-27 05:05:00|14869.5|14859.5|14862.5|14852.5|14883.5|14873.5|14854.5|14844.5|5418
1656306600000|2022-06-27 05:10:00|14863.5|14853.5|14819.5|14809.5|14873.5|14863.5|14818.5|14808.5|6061
1656306900000|2022-06-27 05:15:00|14820.5|14810.5|14781.5|14771.5|14820.5|14810.5|14778.5|14768.5|13831
1656307200000|2022-06-27 05:20:00|14783.5|14773.5|14789.5|14779.5|14810.5|14800.5|14779.5|14769.5|6830
1656307500000|2022-06-27 05:25:00|14792.5|14782.5|14752.5|14742.5|14802.5|14792.5|14745.5|14735.5|5963
1656307800000|2022-06-27 05:30:00|14755.5|14745.5|14761.5|14751.5|14769.5|14759.5|14735.5|14725.5|5687
1656308100000|2022-06-27 05:35:00|14762.5|14752.5|14811.5|14801.5|14813.5|14803.5|14761.5|14751.5|5878
1656308400000|2022-06-27 05:40:00|14812.5|14802.5|14809.5|14799.5|14821.5|14811.5|14800.5|14790.5|4514
1656308700000|2022-06-27 05:45:00|14810.5|14800.5|14829.5|14819.5|14831.5|14821.5|14804.5|14794.5|4518
1656309000000|2022-06-27 05:50:00|14827.5|14817.5|14839.5|14829.5|14841.5|14831.5|14820.5|14810.5|3000
1656309300000|2022-06-27 05:55:00|14837.5|14827.5|14832.5|14822.5|14838.5|14828.5|14821.5|14811.5|5581
1656309600000|2022-06-27 06:00:00|14831.5|14821.5|14809.5|14799.5|14860.5|14850.5|14807.5|14797.5|7580
1656309900000|2022-06-27 06:05:00|14808.5|14798.5|14825.5|14815.5|14830.5|14820.5|14787.5|14777.5|6644
1656310200000|2022-06-27 06:10:00|14826.5|14816.5|14834.5|14824.5|14841.5|14831.5|14821.5|14811.5|3769
1656310500000|2022-06-27 06:15:00|14835.5|14825.5|14825.5|14815.5|14845.5|14835.5|14823.5|14813.5|3432
1656310800000|2022-06-27 06:20:00|14826.5|14816.5|14812.5|14802.5|14833.5|14823.5|14811.5|14801.5|3481
1656311100000|2022-06-27 06:25:00|14811.5|14801.5|14825.5|14815.5|14825.5|14815.5|14807.5|14797.5|3801
1656311400000|2022-06-27 06:30:00|14823.5|14813.5|14851.5|14841.5|14851.5|14841.5|14823.5|14813.5|5014
1656311700000|2022-06-27 06:35:00|14852.5|14842.5|14861.5|14851.5|14876.5|14866.5|14848.5|14838.5|6421
1656312000000|2022-06-27 06:40:00|14860.5|14850.5|14834.5|14824.5|14862.5|14852.5|14827.5|14817.5|4623
1656312300000|2022-06-27 06:45:00|14833.5|14823.5|14815.5|14805.5|14840.5|14830.5|14810.5|14800.5|4817
1656312600000|2022-06-27 06:50:00|14813.5|14803.5|14796.5|14786.5|14819.5|14809.5|14794.5|14784.5|8485
1656312900000|2022-06-27 06:55:00|14797.5|14787.5|14796.5|14786.5|14799.5|14789.5|14783.5|14773.5|10462
1656313200000|2022-06-27 07:00:00|14797.5|14787.5|14810.5|14799.5|14812.5|14801.5|14784.5|14773.5|4215
1656313500000|2022-06-27 07:05:00|14811.5|14800.5|14809.5|14798.5|14815.5|14804.5|14806.5|14795.5|1972
1656313800000|2022-06-27 07:10:00|14810.5|14799.5|14803.5|14792.5|14813.5|14801.5|14800.5|14789.5|2256
1656314100000|2022-06-27 07:15:00|14805.5|14794.5|14809.5|14797.5|14814.5|14803.5|14804.5|14793.5|1778
1656314400000|2022-06-27 07:20:00|14810.5|14798.5|14815.5|14803.5|14818.5|14806.5|14808.5|14796.5|1609
1656314700000|2022-06-27 07:25:00|14814.5|14802.5|14812.5|14801.5|14824.5|14813.5|14812.5|14800.5|2033
1656315000000|2022-06-27 07:30:00|14813.5|14802.5|14818.5|14807.5|14819.5|14808.5|14808.5|14797.5|1326
1656315300000|2022-06-27 07:35:00|14817.5|14806.5|14821.5|14810.5|14823.5|14812.5|14817.5|14806.5|1137
1656315600000|2022-06-27 07:40:00|14822.5|14811.5|14817.5|14806.5|14822.5|14811.5|14816.5|14804.5|1253
1656315900000|2022-06-27 07:45:00|14815.5|14805.5|14817.5|14806.5|14823.5|14812.5|14814.5|14803.5|2104
1656316200000|2022-06-27 07:50:00|14816.5|14805.5|14814.5|14803.5|14818.5|14807.5|14813.5|14802.5|600
1656316500000|2022-06-27 07:55:00|14815.5|14804.5|14810.5|14799.5|14816.5|14805.5|14810.5|14798.5|1174
1656316800000|2022-06-27 08:00:00|14808.6|14797.6|14814.6|14803.6|14818.6|14806.6|14808.6|14797.6|473
1656317100000|2022-06-27 08:05:00|14815.6|14802.6|14816.6|14805.6|14820.6|14808.6|14814.6|14802.6|626
1656317400000|2022-06-27 08:10:00|14815.6|14804.6|14822.6|14810.6|14822.6|14811.6|14814.6|14803.6|842
1656317700000|2022-06-27 08:15:00|14821.6|14809.6|14813.6|14802.6|14822.6|14810.6|14812.6|14800.6|1496
1656318000000|2022-06-27 08:20:00|14814.6|14801.6|14819.6|14808.6|14820.6|14809.6|14807.6|14796.6|1472
1656318300000|2022-06-27 08:25:00|14820.6|14807.6|14833.6|14821.6|14833.6|14821.6|14819.6|14807.6|2218
1656318600000|2022-06-27 08:30:00|14837|14813|14832.6|14808.6|14838.6|14814.6|14830.6|14806.6|15
1656318900000|2022-06-27 08:35:00|14833.3|14809.3|14818.1|14794.1|14834|14810|14815.7|14791.7|3236
1656319200000|2022-06-27 08:40:00|14818.4|14794.4|14818.1|14794.1|14821.2|14797.2|14814|14790|0
1656319500000|2022-06-27 08:45:00|14817.8|14793.8|14816.9|14792.9|14820.2|14796.2|14812.2|14788.2|0
1656319800000|2022-06-27 08:50:00|14817.6|14793.6|14807.4|14783.4|14820|14796|14806.7|14782.7|0
1656320100000|2022-06-27 08:55:00|14806.7|14782.7|14815|14791|14815.3|14791.3|14804.7|14780.7|0
1656320400000|2022-06-27 09:00:00|14815.3|14791.3|14827.6|14815.6|14839.6|14827.6|14815.3|14791.3|1318
1656320700000|2022-06-27 09:05:00|14826.6|14814.6|14825.6|14814.6|14828.6|14817.6|14825.6|14813.6|1052
1656321000000|2022-06-27 09:10:00|14826.6|14815.6|14828.6|14817.6|14832.6|14820.6|14825.6|14814.6|524
1656321300000|2022-06-27 09:15:00|14827.6|14816.6|14827.6|14816.6|14828.6|14817.6|14821.6|14810.6|714
1656321600000|2022-06-27 09:20:00|14828.6|14817.6|14831.6|14820.6|14833.6|14821.6|14828.6|14817.6|574
1656321900000|2022-06-27 09:25:00|14830.6|14819.6|14830.6|14818.6|14831.6|14819.6|14827.6|14816.6|978
1656322200000|2022-06-27 09:30:00|14829.6|14817.6|14826.6|14815.6|14831.6|14820.6|14825.6|14814.6|1060
1656322500000|2022-06-27 09:35:00|14827.6|14816.6|14826.6|14814.6|14829.6|14818.6|14825.6|14814.6|1095
1656322800000|2022-06-27 09:40:00|14827.6|14816.6|14829.6|14817.6|14830.6|14819.6|14825.6|14814.6|55
1656323100000|2022-06-27 09:45:00|14830.6|14819.6|14834.6|14823.6|14834.6|14823.6|14830.6|14819.6|204
1656323400000|2022-06-27 09:50:00|14833.6|14822.6|14833.6|14822.6|14838.6|14827.6|14833.6|14822.6|870
1656323700000|2022-06-27 09:55:00|14832.6|14821.6|14835.6|14824.6|14835.6|14824.6|14830.6|14819.6|755
1656324000000|2022-06-27 10:00:00|14836.6|14825.6|14836.6|14825.6|14838.6|14826.6|14834.6|14823.6|230
1656324300000|2022-06-27 10:05:00|14835.6|14824.6|14834.6|14822.6|14840.6|14829.6|14833.6|14822.6|361
1656324600000|2022-06-27 10:10:00|14833.6|14821.6|14831.6|14820.6|14833.6|14822.6|14830.6|14819.6|78
1656324900000|2022-06-27 10:15:00|14832.6|14821.6|14835.6|14823.6|14835.6|14824.6|14831.6|14820.6|128
1656325200000|2022-06-27 10:20:00|14834.6|14822.6|14837.6|14826.6|14838.6|14827.6|14833.6|14822.6|320
1656325500000|2022-06-27 10:25:00|14836.6|14825.6|14835.6|14824.6|14838.6|14826.6|14828.6|14816.6|512
1656325800000|2022-06-27 10:30:00|14834.6|14823.6|14840.6|14829.6|14841.6|14830.6|14833.6|14822.6|263
1656326100000|2022-06-27 10:35:00|14841.6|14830.6|14841.6|14830.6|14841.6|14830.6|14838.6|14827.6|290
1656326400000|2022-06-27 10:40:00|14842.6|14831.6|14841.6|14830.6|14842.6|14831.6|14838.6|14827.6|116
1656326700000|2022-06-27 10:45:00|14840.6|14829.6|14836.6|14824.6|14841.6|14830.6|14833.6|14822.6|87
1656327000000|2022-06-27 10:50:00|14835.6|14823.6|14837.6|14826.6|14837.6|14826.6|14834.6|14823.6|31
1656327300000|2022-06-27 10:55:00|14838.6|14825.6|14843.6|14832.6|14844.6|14833.6|14838.6|14825.6|433
1656327600000|2022-06-27 11:00:00|14842.6|14831.6|14842.6|14831.6|14846.6|14835.6|14840.6|14829.6|317
1656327900000|2022-06-27 11:05:00|14843.6|14832.6|14852.6|14841.6|14852.6|14841.6|14840.6|14829.6|458
1656328200000|2022-06-27 11:10:00|14854.6|14842.6|14855.6|14844.6|14855.6|14844.6|14848.6|14837.6|291
1656328500000|2022-06-27 11:15:00|14856.6|14843.6|14847.6|14836.6|14856.6|14844.6|14845.6|14834.6|308
1656328800000|2022-06-27 11:20:00|14846.6|14835.6|14846.6|14835.6|14850.6|14839.6|14845.6|14833.6|81
1656329100000|2022-06-27 11:25:00|14845.6|14834.6|14840.6|14829.6|14846.6|14835.6|14840.6|14829.6|83
1656329400000|2022-06-27 11:30:00|14839.6|14828.6|14845.6|14833.6|14845.6|14834.6|14839.6|14828.6|73
1656329700000|2022-06-27 11:35:00|14844.6|14832.6|14843.6|14832.6|14844.6|14833.6|14839.6|14828.6|207
1656330000000|2022-06-27 11:40:00|14844.6|14833.6|14847.6|14836.6|14848.6|14837.6|14844.6|14833.6|141
1656330300000|2022-06-27 11:45:00|14848.6|14835.6|14846.6|14835.6|14848.6|14835.6|14844.6|14833.6|67
1656330600000|2022-06-27 11:50:00|14847.6|14836.6|14851.6|14840.6|14852.6|14841.6|14846.6|14835.6|327
1656330900000|2022-06-27 11:55:00|14850.6|14839.6|14850.6|14839.6|14850.6|14839.6|14847.6|14835.6|116
1656331200000|2022-06-27 12:00:00|14851.6|14840.6|14850.6|14839.6|14851.6|14840.6|14849.6|14838.6|118
1656331500000|2022-06-27 12:05:00|14851.6|14840.6|14849.6|14838.6|14852.6|14841.6|14847.6|14836.6|241
1656331800000|2022-06-27 12:10:00|14850.6|14839.6|14849.6|14838.6|14852.6|14841.6|14846.6|14835.6|132
1656332100000|2022-06-27 12:15:00|14850.6|14839.6|14847.6|14836.6|14850.6|14839.6|14844.6|14833.6|98
1656332400000|2022-06-27 12:20:00|14846.6|14835.6|14844.6|14833.6|14848.6|14837.6|14843.6|14831.6|119
1656332700000|2022-06-27 12:25:00|14843.6|14832.6|14839.6|14828.6|14844.6|14833.6|14839.6|14828.6|296
1656333000000|2022-06-27 12:30:00|14840.6|14827.6|14830.6|14819.6|14840.6|14829.6|14829.6|14817.6|532
1656333300000|2022-06-27 12:35:00|14831.6|14820.6|14832.6|14821.6|14833.6|14821.6|14830.6|14819.6|301
1656333600000|2022-06-27 12:40:00|14831.6|14820.6|14836.6|14825.6|14838.6|14827.6|14831.6|14820.6|171
1656333900000|2022-06-27 12:45:00|14835.6|14824.6|14835.6|14824.6|14837.6|14825.6|14834.6|14823.6|68
1656334200000|2022-06-27 12:50:00|14834.6|14823.6|14831.6|14820.6|14834.6|14823.6|14829.6|14818.6|140
1656334500000|2022-06-27 12:55:00|14832.6|14821.6|14832.6|14821.6|14832.6|14821.6|14828.6|14816.6|138
1656334800000|2022-06-27 13:00:00|14831.6|14820.6|14832.6|14821.6|14833.6|14822.6|14828.6|14817.6|264
1656335100000|2022-06-27 13:05:00|14833.6|14822.6|14836.6|14825.6|14838.6|14827.6|14832.6|14821.6|386
1656335400000|2022-06-27 13:10:00|14835.6|14824.6|14839.6|14828.6|14839.6|14828.6|14833.6|14822.6|186
1656335700000|2022-06-27 13:15:00|14838.6|14827.6|14840.6|14829.6|14840.6|14829.6|14837.6|14826.6|92
1656336000000|2022-06-27 13:20:00|14839.6|14828.6|14842.6|14831.6|14845.6|14834.6|14839.6|14828.6|218
1656336300000|2022-06-27 13:25:00|14843.6|14832.6|14844.6|14833.6|14845.6|14834.6|14842.6|14830.6|308
1656336600000|2022-06-27 13:30:00|14845.6|14832.6|14843.6|14831.6|14853.6|14842.6|14839.6|14828.6|1524
1656336900000|2022-06-27 13:35:00|14842.6|14830.6|14840.6|14829.6|14846.6|14835.6|14831.6|14819.6|820
1656337200000|2022-06-27 13:40:00|14839.6|14828.6|14820.6|14809.6|14840.6|14829.6|14815.6|14804.6|2190
1656337500000|2022-06-27 13:45:00|14819.6|14808.6|14810.6|14799.6|14820.6|14809.6|14806.6|14795.6|2337
1656337800000|2022-06-27 13:50:00|14811.6|14800.6|14828.6|14817.6|14829.6|14818.6|14809.6|14798.6|4947
1656338100000|2022-06-27 13:55:00|14827.6|14816.6|14823.6|14812.6|14830.6|14819.6|14819.6|14808.6|1345
1656338400000|2022-06-27 14:00:00|14824.6|14813.6|14832.6|14821.6|14833.6|14822.6|14820.6|14809.6|4089
1656338700000|2022-06-27 14:05:00|14833.6|14822.6|14828.6|14817.6|14834.6|14823.6|14820.6|14809.6|3979
1656339000000|2022-06-27 14:10:00|14829.6|14818.6|14823.6|14812.6|14830.6|14819.6|14818.6|14807.6|4132
1656339300000|2022-06-27 14:15:00|14824.6|14813.6|14829.6|14818.6|14830.6|14819.6|14820.6|14809.6|433
1656339600000|2022-06-27 14:20:00|14830.6|14819.6|14817.6|14806.6|14833.6|14822.6|14812.6|14801.6|2184
1656339900000|2022-06-27 14:25:00|14816.6|14805.6|14818.6|14807.6|14824.6|14813.6|14812.6|14801.6|475
1656340200000|2022-06-27 14:30:00|14817.6|14806.6|14825.6|14813.6|14826.6|14815.6|14816.6|14805.6|399
1656340500000|2022-06-27 14:35:00|14824.6|14812.6|14819.6|14808.6|14825.6|14814.6|14816.6|14804.6|889
1656340800000|2022-06-27 14:40:00|14818.6|14807.6|14826.6|14814.6|14826.6|14815.6|14816.6|14805.6|266
1656341100000|2022-06-27 14:45:00|14825.6|14815.6|14828.6|14817.6|14830.6|14819.6|14822.6|14811.6|647
1656341400000|2022-06-27 14:50:00|14829.6|14816.6|14832.6|14821.6|14833.6|14821.6|14827.6|14815.6|228
1656341700000|2022-06-27 14:55:00|14833.6|14822.6|14828.6|14817.6|14834.6|14823.6|14828.6|14817.6|175
1656342000000|2022-06-27 15:00:00|14829.6|14818.6|14826.6|14815.6|14830.6|14819.6|14823.6|14812.6|292
1656342300000|2022-06-27 15:05:00|14825.6|14814.6|14830.6|14819.6|14834.6|14823.6|14823.6|14812.6|280
1656342600000|2022-06-27 15:10:00|14829.6|14818.6|14831.6|14820.6|14833.6|14822.6|14828.6|14817.6|479
1656342900000|2022-06-27 15:15:00|14832.6|14821.6|14830.6|14818.6|14836.6|14825.6|14828.6|14817.6|459
1656343200000|2022-06-27 15:20:00|14829.6|14817.6|14834.6|14823.6|14836.6|14824.6|14827.6|14816.6|134
1656343500000|2022-06-27 15:25:00|14835.6|14824.6|14835.6|14824.6|14837.6|14826.6|14834.6|14823.6|270
1656343800000|2022-06-27 15:30:00|14834.6|14823.6|14831.6|14820.6|14837.6|14826.6|14831.6|14820.6|238
1656344100000|2022-06-27 15:35:00|14832.6|14821.6|14825.6|14814.6|14833.6|14822.6|14824.6|14813.6|305
1656344400000|2022-06-27 15:40:00|14824.6|14812.6|14831.6|14820.6|14832.6|14821.6|14823.6|14812.6|131
1656344700000|2022-06-27 15:45:00|14832.6|14821.6|14828.6|14817.6|14834.6|14823.6|14827.6|14816.6|273
1656345000000|2022-06-27 15:50:00|14827.6|14816.6|14824.6|14813.6|14828.6|14817.6|14823.6|14812.6|169
1656345300000|2022-06-27 15:55:00|14823.6|14812.6|14823.6|14812.6|14827.6|14816.6|14820.6|14809.6|264
1656345600000|2022-06-27 16:00:00|14822.6|14811.6|14815.6|14804.6|14824.6|14813.6|14813.6|14801.6|404
1656345900000|2022-06-27 16:05:00|14814.6|14803.6|14817.6|14806.6|14818.6|14807.6|14811.6|14799.6|193
1656346200000|2022-06-27 16:10:00|14816.6|14805.6|14814.6|14803.6|14819.6|14808.6|14813.6|14802.6|153
1656346500000|2022-06-27 16:15:00|14815.6|14804.6|14823.6|14811.6|14823.6|14812.6|14812.6|14800.6|254
1656346800000|2022-06-27 16:20:00|14822.6|14812.6|14818.6|14806.6|14826.6|14815.6|14816.6|14805.6|178
1656347100000|2022-06-27 16:25:00|14817.6|14807.6|14808.6|14797.6|14819.6|14807.6|14808.6|14796.6|251
1656347400000|2022-06-27 16:30:00|14807.6|14796.6|14808.6|14797.6|14808.6|14797.6|14802.6|14790.6|220
1656347700000|2022-06-27 16:35:00|14807.6|14796.6|14811.6|14800.6|14811.6|14800.6|14805.6|14793.6|192
1656348000000|2022-06-27 16:40:00|14812.6|14801.6|14818.6|14807.6|14818.6|14807.6|14811.6|14800.6|509
1656348300000|2022-06-27 16:45:00|14819.6|14808.6|14819.6|14808.6|14821.6|14810.6|14815.6|14804.6|122
1656348600000|2022-06-27 16:50:00|14820.6|14809.6|14820.6|14809.6|14822.6|14811.6|14818.6|14807.6|75
1656348900000|2022-06-27 16:55:00|14821.6|14810.6|14817.6|14806.6|14822.6|14811.6|14814.6|14803.6|259
1656349200000|2022-06-27 17:00:00|14818.6|14807.6|14812.6|14801.6|14820.6|14808.6|14809.6|14797.6|343
1656349500000|2022-06-27 17:05:00|14811.6|14800.6|14805.6|14794.6|14811.6|14800.6|14799.6|14788.6|486
1656349800000|2022-06-27 17:10:00|14806.6|14793.6|14813.6|14802.6|14815.6|14804.6|14805.6|14793.6|71
1656350100000|2022-06-27 17:15:00|14814.6|14801.6|14810.6|14799.6|14814.6|14803.6|14806.6|14795.6|93
1656350400000|2022-06-27 17:20:00|14811.6|14800.6|14811.6|14799.6|14812.6|14801.6|14806.6|14794.6|122
1656350700000|2022-06-27 17:25:00|14810.6|14800.6|14805.6|14794.6|14810.6|14800.6|14804.6|14793.6|191
1656351000000|2022-06-27 17:30:00|14806.6|14795.6|14801.6|14790.6|14806.6|14795.6|14800.6|14789.6|52
1656351300000|2022-06-27 17:35:00|14800.6|14789.6|14802.6|14791.6|14803.6|14791.6|14798.6|14786.6|143
1656351600000|2022-06-27 17:40:00|14803.6|14792.6|14802.6|14790.6|14804.6|14793.6|14797.6|14786.6|80
1656351900000|2022-06-27 17:45:00|14801.6|14791.6|14805.6|14794.6|14805.6|14794.6|14796.6|14784.6|672
1656352200000|2022-06-27 17:50:00|14806.6|14795.6|14805.6|14794.6|14809.6|14798.6|14804.6|14793.6|209
1656352500000|2022-06-27 17:55:00|14806.6|14795.6|14806.6|14794.6|14808.6|14797.6|14802.6|14791.6|94
1656352800000|2022-06-27 18:00:00|14805.6|14795.6|14809.6|14798.6|14810.6|14799.6|14801.6|14790.6|115
1656353100000|2022-06-27 18:05:00|14808.6|14797.6|14810.6|14799.6|14811.6|14800.6|14804.6|14793.6|156
1656353400000|2022-06-27 18:10:00|14811.6|14798.6|14813.6|14801.6|14814.6|14803.6|14808.6|14797.6|97
1656353700000|2022-06-27 18:15:00|14814.6|14802.6|14818.6|14807.6|14818.6|14807.6|14811.6|14800.6|88
1656354000000|2022-06-27 18:20:00|14819.6|14808.6|14813.6|14802.6|14819.6|14808.6|14811.6|14800.6|112
1656354300000|2022-06-27 18:25:00|14812.6|14801.6|14808.6|14797.6|14813.6|14802.6|14804.6|14793.6|435
1656354600000|2022-06-27 18:30:00|14809.6|14798.6|14812.6|14800.6|14812.6|14801.6|14806.6|14795.6|369
1656354900000|2022-06-27 18:35:00|14811.6|14799.6|14811.6|14800.6|14815.6|14803.6|14810.6|14799.6|250
1656355200000|2022-06-27 18:40:00|14810.6|14799.6|14806.1|14796.1|14810.6|14799.6|14805.6|14794.6|36
1656355500000|2022-06-27 18:45:00|14805.1|14795.1|14813.1|14803.1|14814.1|14804.1|14804.6|14794.6|80
1656355800000|2022-06-27 18:50:00|14812.6|14802.6|14809.1|14799.1|14813.6|14803.6|14807.1|14797.1|43
1656356100000|2022-06-27 18:55:00|14808.6|14798.6|14811.1|14801.1|14814.1|14804.1|14807.1|14797.1|95
1656356400000|2022-06-27 19:00:00|14811.6|14801.6|14804.1|14794.1|14814.1|14804.1|14800.6|14790.6|182
1656356700000|2022-06-27 19:05:00|14803.6|14793.6|14803.1|14793.1|14804.1|14794.1|14800.1|14790.1|155
1656357000000|2022-06-27 19:10:00|14804.1|14794.1|14806.6|14796.6|14807.1|14797.1|14803.1|14793.1|137
1656357300000|2022-06-27 19:15:00|14806.1|14796.1|14806.1|14796.1|14807.1|14797.1|14804.1|14794.1|105
1656357600000|2022-06-27 19:20:00|14806.6|14796.6|14804.6|14794.6|14807.1|14797.1|14803.1|14793.1|78
1656357900000|2022-06-27 19:25:00|14805.1|14795.1|14803.1|14793.1|14805.1|14795.1|14800.1|14790.1|118
1656358200000|2022-06-27 19:30:00|14802.1|14792.1|14802.6|14792.6|14803.1|14793.1|14799.6|14789.6|138
1656358500000|2022-06-27 19:35:00|14802.1|14792.1|14796.1|14786.1|14802.6|14792.6|14793.6|14783.6|268
1656358800000|2022-06-27 19:40:00|14795.1|14785.1|14801.1|14791.1|14801.1|14791.1|14795.1|14785.1|229
1656359100000|2022-06-27 19:45:00|14801.6|14791.6|14801.1|14791.1|14806.1|14796.1|14800.1|14790.1|278
1656359400000|2022-06-27 19:50:00|14798.6|14788.6|14795.1|14785.1|14798.6|14788.6|14793.1|14783.1|368
1656359700000|2022-06-27 19:55:00|14795.6|14785.6|14803.6|14793.6|14804.1|14794.1|14795.1|14785.1|255
1656360000000|2022-06-27 20:00:00|14803.1|14793.1|14805.6|14795.6|14808.6|14798.6|14802.6|14792.6|79
1656360300000|2022-06-27 20:05:00|14806.1|14796.1|14807.1|14797.1|14807.1|14797.1|14805.6|14795.6|16
1656360600000|2022-06-27 20:10:00|14807.6|14797.6|14807.1|14797.1|14809.1|14799.1|14806.6|14796.6|21
1656360900000|2022-06-27 20:15:00|14808.1|14798.1|14813.1|14803.1|14815.1|14805.1|14807.6|14797.6|141
1656361200000|2022-06-27 20:20:00|14812.6|14802.6|14813.6|14803.6|14815.1|14805.1|14812.1|14802.1|19
1656361500000|2022-06-27 20:25:00|14813.1|14803.1|14812.1|14802.1|14813.6|14803.6|14812.1|14802.1|3
1656361800000|2022-06-27 20:30:00|14811.6|14801.6|14812.1|14802.1|14813.1|14803.1|14811.1|14801.1|9
1656362100000|2022-06-27 20:35:00|14812.6|14802.6|14813.1|14803.1|14814.6|14804.6|14812.6|14802.6|40
1656362400000|2022-06-27 20:40:00|14813.6|14803.6|14813.6|14803.6|14814.1|14804.1|14813.1|14803.1|34
1656362700000|2022-06-27 20:45:00|14814.6|14804.6|14812.6|14802.6|14816.6|14806.6|14812.6|14802.6|37
1656363000000|2022-06-27 20:50:00|14813.1|14803.1|14812.6|14802.6|14814.1|14804.1|14812.1|14802.1|18
1656363300000|2022-06-27 20:55:00|14813.1|14803.1|14813.1|14803.1|14813.6|14803.6|14812.6|14802.6|4
1656363600000|2022-06-27 21:00:00|14812.6|14802.6|14812.6|14802.6|14814.1|14804.1|14812.6|14802.6|1
1656363900000|2022-06-27 21:05:00|14812.1|14802.1|14812.1|14802.1|14812.1|14802.1|14812.1|14802.1|8
1656364200000|2022-06-27 21:10:00|14812.6|14802.6|14811.6|14801.6|14812.6|14802.6|14811.6|14801.6|14
1656364500000|2022-06-27 21:15:00|14818.6|14794.6|14818.4|14794.4|14819.4|14795.4|14818.3|14794.3|2
1656364800000|2022-06-27 21:20:00|14818.3|14794.3|14817.8|14793.8|14818.4|14794.4|14817.4|14793.4|0
1656365100000|2022-06-27 21:25:00|14817.6|14793.6|14817.7|14793.7|14817.7|14793.7|14817.2|14793.2|0
1656365400000|2022-06-27 21:30:00|14817.6|14793.6|14817.4|14793.4|14817.7|14793.7|14816.9|14792.9|0
1656365700000|2022-06-27 21:35:00|14817.1|14793.1|14814.3|14790.3|14817.1|14793.1|14813.7|14789.7|0
1656366000000|2022-06-27 21:40:00|14814.6|14790.6|14811.5|14787.5|14814.6|14790.6|14811.5|14787.5|0
1656366300000|2022-06-27 21:45:00|14811.7|14787.7|14813.6|14789.6|14813.6|14789.6|14811.5|14787.5|0
1656366600000|2022-06-27 21:50:00|14813.5|14789.5|14813.7|14789.7|14814.3|14790.3|14812.5|14788.5|0
1656366900000|2022-06-27 21:55:00|14813.8|14789.8|14814.6|14790.6|14816.1|14792.1|14813.7|14789.7|0
1656367200000|2022-06-27 22:00:00|14819.4|14795.4|14806.2|14782.2|14823.6|14799.6|14804.9|14780.9|0
1656367500000|2022-06-27 22:05:00|14806.6|14782.6|14808.5|14784.5|14808.9|14784.9|14805.1|14781.1|0
1656367800000|2022-06-27 22:10:00|14808.8|14784.8|14807.4|14783.4|14811.1|14787.1|14803.6|14779.6|0
1656368100000|2022-06-27 22:15:00|14808.1|14784.1|14804.4|14780.4|14808.9|14784.9|14804.4|14780.4|0
1656368400000|2022-06-27 22:20:00|14805.1|14781.1|14804.4|14780.4|14805.9|14781.9|14802.1|14778.1|0
1656368700000|2022-06-27 22:25:00|14804|14780|14806.6|14782.6|14808.1|14784.1|14803.6|14779.6|0
1656369000000|2022-06-27 22:30:00|14806.3|14782.3|14806.6|14782.6|14807.4|14783.4|14804.4|14780.4|0
1656369300000|2022-06-27 22:35:00|14807.3|14783.3|14805.9|14781.9|14808.1|14784.1|14805.5|14781.5|0
1656369600000|2022-06-27 22:40:00|14806.2|14782.2|14806.6|14782.6|14806.6|14782.6|14805.1|14781.1|0
1656369900000|2022-06-27 22:45:00|14807.3|14783.3|14809.7|14785.7|14812|14788|14807.3|14783.3|0
1656370200000|2022-06-27 22:50:00|14809.4|14785.4|14811.2|14787.2|14812|14788|14809|14785|0
1656370500000|2022-06-27 22:55:00|14811.6|14787.6|14810.2|14786.2|14812.8|14788.8|14810.2|14786.2|0
1656370800000|2022-06-27 23:00:00|14810.9|14786.9|14815.5|14791.5|14817.7|14793.7|14809.5|14785.5|0
1656371100000|2022-06-27 23:05:00|14814.8|14790.8|14817|14793|14817|14793|14814.7|14790.7|0
1656371400000|2022-06-27 23:10:00|14817.7|14793.7|14817.3|14793.3|14820.7|14796.7|14814.7|14790.7|0
1656371700000|2022-06-27 23:15:00|14817.7|14793.7|14817|14793|14817.7|14793.7|14814|14790|0
1656372000000|2022-06-27 23:20:00|14817.3|14793.3|14816.2|14792.2|14817.7|14793.7|14815.5|14791.5|0
1656372300000|2022-06-27 23:25:00|14816.6|14792.6|14817|14793|14817.7|14793.7|14815.5|14791.5|0
1656372600000|2022-06-27 23:30:00|14817.3|14793.3|14814.7|14790.7|14817.7|14793.7|14814.7|14790.7|0
1656372900000|2022-06-27 23:35:00|14814|14790|14814|14790|14814.7|14790.7|14813.2|14789.2|0
1656373200000|2022-06-27 23:40:00|14813.6|14789.6|14811|14787|14814|14790|14811|14787|0
1656373500000|2022-06-27 23:45:00|14811.7|14787.7|14815.5|14791.5|14816.6|14792.6|14811.7|14787.7|0
1656373800000|2022-06-27 23:50:00|14815.8|14791.8|14807.2|14783.2|14816.2|14792.2|14807.2|14783.2|0
1656374100000|2022-06-27 23:55:00|14806.5|14782.5|14813.1|14789.1|14813.8|14789.8|14805.9|14781.9|0
1656374400000|2022-06-28 00:00:00|14813.8|14789.8|14828.8|14804.8|14834.1|14810.1|14811.6|14787.6|0
1656374700000|2022-06-28 00:05:00|14828.4|14804.4|14834.3|14810.3|14836.3|14812.3|14826.2|14802.2|0
1656375000000|2022-06-28 00:10:00|14834.4|14810.4|14831.3|14807.3|14837.4|14813.4|14830.2|14806.2|0
1656375300000|2022-06-28 00:15:00|14831.6|14807.6|14831.3|14807.3|14835.8|14811.8|14831.3|14807.3|0
1656375600000|2022-06-28 00:20:00|14830.6|14806.6|14824.3|14800.3|14831.3|14807.3|14822.1|14798.1|0
1656375900000|2022-06-28 00:25:00|14824.5|14800.5|14826|14802|14826.7|14802.7|14822.8|14798.8|0
1656376200000|2022-06-28 00:30:00|14825.8|14801.8|14827.1|14803.1|14828.6|14804.6|14825.2|14801.2|0
1656376500000|2022-06-28 00:35:00|14827.3|14803.3|14823.9|14799.9|14827.3|14803.3|14823.2|14799.2|0
1656376800000|2022-06-28 00:40:00|14824.3|14800.3|14824.6|14800.6|14826.3|14802.3|14823.2|14799.2|0
1656377100000|2022-06-28 00:45:00|14824.3|14800.3|14820.2|14796.2|14824.6|14800.6|14818.1|14794.1|0
1656377400000|2022-06-28 00:50:00|14820.9|14796.9|14814.4|14790.4|14821.2|14797.2|14809.7|14785.7|0
1656377700000|2022-06-28 00:55:00|14814.1|14790.1|14819.8|14795.8|14819.8|14795.8|14814.1|14790.1|0
1656378000000|2022-06-28 01:00:00|14817.6|14807.6|14842.6|14832.6|14842.6|14832.6|14813.6|14803.6|2957
1656378300000|2022-06-28 01:05:00|14843.1|14833.1|14832.1|14822.1|14846.1|14836.1|14831.6|14821.6|1911
1656378600000|2022-06-28 01:10:00|14831.6|14821.6|14837.6|14827.6|14838.6|14828.6|14826.1|14816.1|5512
1656378900000|2022-06-28 01:15:00|14836.6|14826.6|14839.1|14829.1|14843.1|14833.1|14817.1|14807.1|6728
1656379200000|2022-06-28 01:20:00|14837.1|14827.1|14815.1|14805.1|14841.1|14831.1|14814.6|14804.6|1842
1656379500000|2022-06-28 01:25:00|14814.6|14804.6|14798.1|14788.1|14821.1|14811.1|14789.6|14779.6|4415
1656379800000|2022-06-28 01:30:00|14802.6|14792.6|14789.1|14779.1|14816.1|14806.1|14746.6|14736.6|27402
1656380100000|2022-06-28 01:35:00|14788.6|14778.6|14774.6|14764.6|14796.6|14786.6|14755.1|14745.1|9929
1656380400000|2022-06-28 01:40:00|14774.1|14764.1|14773.1|14763.1|14781.6|14771.6|14754.1|14744.1|7548
1656380700000|2022-06-28 01:45:00|14769.6|14759.6|14759.6|14749.6|14772.6|14762.6|14749.6|14739.6|8139
1656381000000|2022-06-28 01:50:00|14758.6|14748.6|14744.6|14734.6|14773.6|14763.6|14743.6|14733.6|9163
1656381300000|2022-06-28 01:55:00|14745.6|14735.6|14764.6|14754.6|14764.6|14754.6|14739.6|14729.6|5204
1656381600000|2022-06-28 02:00:00|14763.6|14753.6|14756.6|14746.6|14777.6|14767.6|14748.6|14738.6|5406
1656381900000|2022-06-28 02:05:00|14757.6|14747.6|14746.6|14736.6|14757.6|14747.6|14732.6|14722.6|5374
1656382200000|2022-06-28 02:10:00|14745.6|14735.6|14737.6|14727.6|14759.6|14749.6|14731.6|14721.6|3497
1656382500000|2022-06-28 02:15:00|14736.6|14726.6|14729.6|14719.6|14751.6|14741.6|14723.6|14713.6|8986
1656382800000|2022-06-28 02:20:00|14727.6|14717.6|14728.6|14718.6|14735.6|14725.6|14716.6|14706.6|6173
1656383100000|2022-06-28 02:25:00|14729.6|14719.6|14724.5|14714.5|14738.6|14728.6|14720.6|14710.6|5431
1656383400000|2022-06-28 02:30:00|14723.5|14713.5|14776.5|14766.5|14777.5|14767.5|14722.5|14712.5|5328
1656383700000|2022-06-28 02:35:00|14773.5|14763.5|14763.5|14753.5|14776.5|14766.5|14758.5|14748.5|3410
1656384000000|2022-06-28 02:40:00|14762.5|14752.5|14756.5|14746.5|14765.5|14755.5|14749.5|14739.5|3541
1656384300000|2022-06-28 02:45:00|14757.5|14747.5|14769.5|14759.5|14775.5|14765.5|14754.5|14744.5|3943
1656384600000|2022-06-28 02:50:00|14770.5|14760.5|14813.5|14803.5|14813.5|14803.5|14770.5|14760.5|5279
1656384900000|2022-06-28 02:55:00|14814.5|14804.5|14795.5|14785.5|14814.5|14804.5|14790.5|14780.5|3575
1656385200000|2022-06-28 03:00:00|14796.5|14786.5|14802.5|14792.5|14806.5|14796.5|14783.5|14773.5|3290
1656385500000|2022-06-28 03:05:00|14801.5|14791.5|14842.5|14832.5|14844.5|14834.5|14801.5|14791.5|3253
1656385800000|2022-06-28 03:10:00|14844.5|14834.5|14817.5|14807.5|14844.5|14834.5|14812.5|14802.5|5205
1656386100000|2022-06-28 03:15:00|14818.5|14808.5|14805.5|14795.5|14820.5|14810.5|14793.5|14783.5|3231
1656386400000|2022-06-28 03:20:00|14806.5|14796.5|14789.5|14779.5|14806.5|14796.5|14780.5|14770.5|2811
1656386700000|2022-06-28 03:25:00|14788.5|14778.5|14797.5|14787.5|14803.5|14793.5|14782.5|14772.5|3977
1656387000000|2022-06-28 03:30:00|14800.5|14790.5|14808.5|14798.5|14812.5|14802.5|14800.5|14790.5|1718
1656387300000|2022-06-28 03:35:00|14807.5|14797.5|14804.5|14794.5|14809.5|14799.5|14796.5|14786.5|2357
1656387600000|2022-06-28 03:40:00|14807.5|14797.5|14809.5|14799.5|14811.5|14801.5|14803.5|14793.5|1540
1656387900000|2022-06-28 03:45:00|14810.5|14800.5|14813.5|14803.5|14815.5|14805.5|14810.5|14800.5|1396
1656388200000|2022-06-28 03:50:00|14812.5|14802.5|14813.5|14803.5|14819.5|14809.5|14811.5|14801.5|1669
1656388500000|2022-06-28 03:55:00|14814.5|14804.5|14818.5|14808.5|14818.5|14808.5|14812.5|14802.5|1275
1656388800000|2022-06-28 04:00:00|14819.5|14809.5|14821.5|14811.5|14821.5|14811.5|14818.5|14808.5|2562
1656389100000|2022-06-28 04:05:00|14822.5|14812.5|14818.5|14808.5|14822.5|14812.5|14818.5|14808.5|2294
1656389400000|2022-06-28 04:10:00|14817.5|14807.5|14826.5|14816.5|14827.5|14817.5|14816.5|14806.5|2157
1656389700000|2022-06-28 04:15:00|14825.5|14815.5|14813.5|14803.5|14830.5|14820.5|14812.5|14802.5|4229
1656390000000|2022-06-28 04:20:00|14814.5|14804.5|14814.5|14804.5|14816.5|14806.5|14813.5|14803.5|1113
1656390300000|2022-06-28 04:25:00|14813.5|14803.5|14814.5|14804.5|14814.5|14804.5|14812.5|14802.5|1252
1656390600000|2022-06-28 04:30:00|14812.5|14802.5|14819.5|14809.5|14819.5|14809.5|14809.5|14799.5|2226
1656390900000|2022-06-28 04:35:00|14820.5|14810.5|14821.5|14811.5|14823.5|14813.5|14819.5|14809.5|4145
1656391200000|2022-06-28 04:40:00|14822.5|14812.5|14818.5|14808.5|14823.5|14813.5|14818.5|14808.5|1129
1656391500000|2022-06-28 04:45:00|14817.5|14807.5|14819.5|14809.5|14819.5|14809.5|14816.5|14806.5|1136
1656391800000|2022-06-28 04:50:00|14818.5|14808.5|14816.5|14806.5|14819.5|14809.5|14814.5|14804.5|1142
1656392100000|2022-06-28 04:55:00|14815.5|14805.5|14813.5|14803.5|14817.5|14807.5|14813.5|14803.5|1490
1656392400000|2022-06-28 05:00:00|14814.5|14804.5|14818.5|14808.5|14834.5|14824.5|14812.5|14802.5|5992
1656392700000|2022-06-28 05:05:00|14815.5|14805.5|14813.5|14803.5|14827.5|14817.5|14796.5|14786.5|2694
1656393000000|2022-06-28 05:10:00|14814.5|14804.5|14834.5|14824.5|14836.5|14826.5|14807.5|14797.5|2724
1656393300000|2022-06-28 05:15:00|14833.5|14823.5|14832.5|14822.5|14837.5|14827.5|14821.5|14811.5|3324
1656393600000|2022-06-28 05:20:00|14834.5|14824.5|14820.5|14810.5|14840.5|14830.5|14818.5|14808.5|3355
1656393900000|2022-06-28 05:25:00|14822.5|14812.5|14831.5|14821.5|14831.5|14821.5|14817.5|14807.5|3844
1656394200000|2022-06-28 05:30:00|14830.5|14820.5|14861.5|14851.5|14865.5|14855.5|14824.5|14814.5|7417
1656394500000|2022-06-28 05:35:00|14863.5|14853.5|14877.5|14867.5|14892.5|14882.5|14863.5|14853.5|5673
1656394800000|2022-06-28 05:40:00|14879.5|14869.5|14854.5|14844.5|14884.5|14874.5|14850.5|14840.5|4411
1656395100000|2022-06-28 05:45:00|14855.5|14845.5|14841.5|14831.5|14860.5|14850.5|14835.5|14825.5|3297
1656395400000|2022-06-28 05:50:00|14842.5|14832.5|14849.5|14839.5|14857.5|14847.5|14839.5|14829.5|3178
1656395700000|2022-06-28 05:55:00|14850.5|14840.5|14850.5|14840.5|14859.5|14849.5|14844.5|14834.5|2858
1656396000000|2022-06-28 06:00:00|14853.5|14843.5|14861.5|14851.5|14862.5|14852.5|14841.5|14831.5|4213
1656396300000|2022-06-28 06:05:00|14860.5|14850.5|14901.5|14891.5|14906.5|14896.5|14856.5|14846.5|7119
1656396600000|2022-06-28 06:10:00|14906.5|14896.5|14902.5|14892.5|14923.5|14913.5|14897.5|14887.5|7285
1656396900000|2022-06-28 06:15:00|14899.5|14889.5|14918.5|14908.5|14919.5|14909.5|14889.5|14879.5|6064
1656397200000|2022-06-28 06:20:00|14921.5|14911.5|14934.5|14924.5|14950.5|14940.5|14912.5|14902.5|4811
1656397500000|2022-06-28 06:25:00|14933.5|14923.5|14948.5|14938.5|14957.5|14947.5|14924.5|14914.5|9621
1656397800000|2022-06-28 06:30:00|14946.5|14936.5|14920.5|14910.5|14947.5|14937.5|14918.5|14908.5|5423
1656398100000|2022-06-28 06:35:00|14921.5|14911.5|14943.5|14933.5|14948.5|14938.5|14915.5|14905.5|7207
1656398400000|2022-06-28 06:40:00|14941.5|14931.5|14964.5|14954.5|14982.5|14972.5|14932.5|14922.5|7803
1656398700000|2022-06-28 06:45:00|14963.5|14953.5|14944.5|14934.5|14964.5|14954.5|14941.5|14931.5|5940
1656399000000|2022-06-28 06:50:00|14943.5|14933.5|14926.5|14916.5|14943.5|14933.5|14914.5|14904.5|6828
1656399300000|2022-06-28 06:55:00|14923.5|14913.5|14925.5|14915.5|14931.5|14921.5|14918.5|14908.5|6291
1656399600000|2022-06-28 07:00:00|14927.5|14916.5|14933.5|14921.5|14943.5|14931.5|14927.5|14915.5|3141
1656399900000|2022-06-28 07:05:00|14932.5|14920.5|14929.5|14917.5|14932.5|14920.5|14924.5|14912.5|2042
1656400200000|2022-06-28 07:10:00|14928.5|14916.5|14944.5|14932.5|14946.5|14934.5|14928.5|14916.5|6972
1656400500000|2022-06-28 07:15:00|14943.5|14930.5|14930.5|14917.5|14945.5|14933.5|14930.5|14917.5|3876
1656400800000|2022-06-28 07:20:00|14931.5|14918.5|14926.5|14914.5|14932.5|14920.5|14924.5|14912.5|1637
1656401100000|2022-06-28 07:25:00|14925.5|14915.5|14916.5|14905.5|14926.5|14915.5|14916.5|14905.5|1596
1656401400000|2022-06-28 07:30:00|14917.5|14906.5|14922.5|14910.5|14922.5|14910.5|14911.5|14900.5|742
1656401700000|2022-06-28 07:35:00|14921.5|14909.5|14909.5|14898.5|14922.5|14909.5|14909.5|14896.5|1988
1656402000000|2022-06-28 07:40:00|14910.5|14899.5|14912.5|14900.5|14914.5|14902.5|14909.5|14897.5|1013
1656402300000|2022-06-28 07:45:00|14913.5|14899.5|14907.5|14895.5|14917.5|14904.5|14905.5|14893.5|1054
1656402600000|2022-06-28 07:50:00|14906.5|14894.5|14913.5|14901.5|14916.5|14905.5|14904.5|14892.5|1929
1656402900000|2022-06-28 07:55:00|14912.5|14900.5|14913.5|14901.5|14914.5|14903.5|14906.5|14895.5|927
1656403200000|2022-06-28 08:00:00|14903.4|14891.4|14906.4|14895.4|14910.4|14899.4|14899.4|14887.4|1163
1656403500000|2022-06-28 08:05:00|14905.4|14893.4|14914.4|14903.4|14917.4|14905.4|14903.4|14891.4|2578
1656403800000|2022-06-28 08:10:00|14916.4|14904.4|14924.4|14911.4|14928.4|14917.4|14912.4|14900.4|1591
1656404100000|2022-06-28 08:15:00|14925.4|14912.4|14919.4|14907.4|14926.4|14914.4|14915.4|14904.4|401
1656404400000|2022-06-28 08:20:00|14918.4|14908.4|14914.4|14902.4|14920.4|14909.4|14912.4|14901.4|378
1656404700000|2022-06-28 08:25:00|14915.4|14903.4|14916.4|14904.4|14917.4|14906.4|14906.4|14894.4|1522
1656405000000|2022-06-28 08:30:00|14916.8|14892.8|14908.6|14884.6|14917.7|14893.7|14908.6|14884.6|0
1656405300000|2022-06-28 08:35:00|14907.9|14883.9|14921.7|14897.7|14923.1|14899.1|14907.6|14883.6|288
1656405600000|2022-06-28 08:40:00|14921.4|14897.4|14913.3|14889.3|14921.4|14897.4|14912|14888|0
1656405900000|2022-06-28 08:45:00|14912.6|14888.6|14914.8|14890.8|14918|14894|14909.8|14885.8|0
1656406200000|2022-06-28 08:50:00|14914.4|14890.4|14922.1|14898.1|14922.1|14898.1|14914.4|14890.4|0
1656406500000|2022-06-28 08:55:00|14921.8|14897.8|14929.1|14905.1|14932.1|14908.1|14920.5|14896.5|0
1656406800000|2022-06-28 09:00:00|14917.4|14904.4|14925.4|14914.4|14930.4|14918.4|14915.4|14902.4|539
1656407100000|2022-06-28 09:05:00|14926.4|14913.4|14929.4|14918.4|14935.4|14923.4|14924.4|14912.4|575
1656407400000|2022-06-28 09:10:00|14930.4|14920.4|14929.4|14916.4|14939.4|14928.4|14928.4|14916.4|454
1656407700000|2022-06-28 09:15:00|14928.4|14917.4|14928.4|14915.4|14932.4|14920.4|14925.4|14914.4|167
1656408000000|2022-06-28 09:20:00|14929.4|14916.4|14931.4|14919.4|14933.4|14922.4|14927.4|14916.4|246
1656408300000|2022-06-28 09:25:00|14932.4|14920.4|14929.4|14918.4|14933.4|14922.4|14929.4|14918.4|227
1656408600000|2022-06-28 09:30:00|14930.4|14919.4|14925.4|14913.4|14930.4|14919.4|14923.4|14911.4|148
1656408900000|2022-06-28 09:35:00|14926.4|14915.4|14933.4|14922.4|14934.4|14922.4|14926.4|14915.4|610
1656409200000|2022-06-28 09:40:00|14934.4|14921.4|14932.4|14920.4|14936.4|14924.4|14931.4|14920.4|419
1656409500000|2022-06-28 09:45:00|14931.4|14919.4|14935.4|14923.4|14936.4|14925.4|14931.4|14919.4|398
1656409800000|2022-06-28 09:50:00|14936.4|14925.4|14938.4|14926.4|14942.4|14931.4|14935.4|14923.4|489
1656410100000|2022-06-28 09:55:00|14937.4|14925.4|14941.4|14929.4|14942.4|14930.4|14937.4|14924.4|432
1656410400000|2022-06-28 10:00:00|14940.4|14928.4|14934.4|14923.4|14941.4|14930.4|14934.4|14923.4|153
1656410700000|2022-06-28 10:05:00|14935.4|14924.4|14930.4|14918.4|14935.4|14924.4|14929.4|14918.4|958
1656411000000|2022-06-28 10:10:00|14929.4|14917.4|14940.4|14928.4|14941.4|14930.4|14928.4|14916.4|814
1656411300000|2022-06-28 10:15:00|14939.4|14927.4|14941.4|14929.4|14942.4|14931.4|14938.4|14927.4|105
1656411600000|2022-06-28 10:20:00|14940.4|14928.4|14944.4|14932.4|14945.4|14934.4|14938.4|14927.4|199
1656411900000|2022-06-28 10:25:00|14943.4|14933.4|14947.4|14936.4|14948.4|14936.4|14943.4|14932.4|259
1656412200000|2022-06-28 10:30:00|14948.4|14937.4|14952.4|14941.4|14953.4|14941.4|14946.4|14935.4|336
1656412500000|2022-06-28 10:35:00|14951.4|14940.4|14947.4|14936.4|14951.4|14940.4|14947.4|14936.4|181
1656412800000|2022-06-28 10:40:00|14948.4|14937.4|14946.4|14934.4|14948.4|14937.4|14944.4|14933.4|51
1656413100000|2022-06-28 10:45:00|14945.4|14933.4|14948.4|14936.4|14948.4|14937.4|14943.4|14932.4|51
1656413400000|2022-06-28 10:50:00|14947.4|14937.4|14958.4|14946.4|14958.4|14947.4|14947.4|14936.4|312
1656413700000|2022-06-28 10:55:00|14957.4|14947.4|14969.4|14958.4|14977.4|14966.4|14954.4|14943.4|898
1656414000000|2022-06-28 11:00:00|14968.4|14957.4|14960.4|14948.4|14971.4|14960.4|14958.4|14947.4|206
1656414300000|2022-06-28 11:05:00|14959.4|14947.4|14960.4|14949.4|14962.4|14951.4|14957.4|14946.4|122
1656414600000|2022-06-28 11:10:00|14959.4|14948.4|14964.4|14953.4|14964.4|14953.4|14957.4|14946.4|126
1656414900000|2022-06-28 11:15:00|14963.4|14952.4|14964.4|14952.4|14971.4|14959.4|14960.4|14948.4|291
1656415200000|2022-06-28 11:20:00|14965.4|14953.4|14959.4|14948.4|14965.4|14954.4|14956.4|14945.4|121
1656415500000|2022-06-28 11:25:00|14958.4|14947.4|14960.4|14948.4|14960.4|14949.4|14956.4|14945.4|180
1656415800000|2022-06-28 11:30:00|14959.4|14949.4|14955.4|14944.4|14960.4|14949.4|14955.4|14944.4|174
1656416100000|2022-06-28 11:35:00|14954.4|14943.4|14956.4|14945.4|14958.4|14947.4|14950.4|14939.4|322
1656416400000|2022-06-28 11:40:00|14955.4|14944.4|14954.4|14943.4|14956.4|14945.4|14954.4|14942.4|205
1656416700000|2022-06-28 11:45:00|14953.4|14942.4|14954.4|14943.4|14957.4|14945.4|14952.4|14941.4|374
1656417000000|2022-06-28 11:50:00|14955.4|14944.4|14955.4|14944.4|14956.4|14945.4|14954.4|14943.4|267
1656417300000|2022-06-28 11:55:00|14954.4|14943.4|14957.4|14945.4|14958.4|14947.4|14951.4|14940.4|320
1656417600000|2022-06-28 12:00:00|14956.4|14944.4|14959.4|14948.4|14963.4|14952.4|14956.4|14944.4|397
1656417900000|2022-06-28 12:05:00|14958.4|14947.4|14954.4|14942.4|14959.4|14948.4|14952.4|14941.4|238
1656418200000|2022-06-28 12:10:00|14953.4|14941.4|14951.4|14939.4|14953.4|14942.4|14947.4|14936.4|111
1656418500000|2022-06-28 12:15:00|14950.4|14938.4|14949.4|14938.4|14952.4|14940.4|14947.4|14936.4|169
1656418800000|2022-06-28 12:20:00|14948.4|14937.4|14951.4|14940.4|14951.4|14940.4|14948.4|14936.4|202
1656419100000|2022-06-28 12:25:00|14950.4|14939.4|14946.4|14935.4|14953.4|14942.4|14945.4|14934.4|287
1656419400000|2022-06-28 12:30:00|14945.4|14934.4|14940.4|14928.4|14948.4|14937.4|14940.4|14928.4|132
1656419700000|2022-06-28 12:35:00|14941.4|14929.4|14943.4|14932.4|14944.4|14932.4|14939.4|14928.4|191
1656420000000|2022-06-28 12:40:00|14944.4|14933.4|14939.4|14927.4|14944.4|14933.4|14936.4|14925.4|165
1656420300000|2022-06-28 12:45:00|14940.4|14928.4|14939.4|14927.4|14946.4|14934.4|14938.4|14926.4|235
1656420600000|2022-06-28 12:50:00|14938.4|14926.4|14934.4|14923.4|14939.4|14928.4|14934.4|14923.4|88
1656420900000|2022-06-28 12:55:00|14935.4|14924.4|14938.4|14926.4|14938.4|14926.4|14934.4|14923.4|179
1656421200000|2022-06-28 13:00:00|14939.4|14927.4|14940.4|14928.4|14944.4|14932.4|14938.4|14927.4|158
1656421500000|2022-06-28 13:05:00|14939.4|14927.4|14934.4|14923.4|14939.4|14928.4|14934.4|14922.4|167
1656421800000|2022-06-28 13:10:00|14935.4|14922.4|14933.4|14922.4|14935.4|14924.4|14932.4|14920.4|151
1656422100000|2022-06-28 13:15:00|14934.4|14923.4|14934.4|14923.4|14936.4|14925.4|14933.4|14922.4|87
1656422400000|2022-06-28 13:20:00|14935.4|14924.4|14937.4|14925.4|14937.4|14926.4|14934.4|14923.4|138
1656422700000|2022-06-28 13:25:00|14936.4|14924.4|14937.4|14926.4|14941.4|14929.4|14936.4|14924.4|223
1656423000000|2022-06-28 13:30:00|14938.4|14925.4|14932.4|14921.4|14946.4|14934.4|14929.4|14918.4|870
1656423300000|2022-06-28 13:35:00|14933.4|14920.4|14936.4|14925.4|14939.4|14927.4|14926.4|14914.4|474
1656423600000|2022-06-28 13:40:00|14937.4|14926.4|14955.4|14943.4|14955.4|14944.4|14936.4|14925.4|324
1656423900000|2022-06-28 13:45:00|14954.4|14944.4|14960.4|14949.4|14960.4|14949.4|14949.4|14938.4|291
1656424200000|2022-06-28 13:50:00|14961.4|14950.4|14970.4|14959.4|14970.4|14959.4|14958.4|14947.4|452
1656424500000|2022-06-28 13:55:00|14971.4|14958.4|14968.4|14957.4|14971.4|14960.4|14962.4|14950.4|312
1656424800000|2022-06-28 14:00:00|14969.4|14956.4|14962.4|14951.4|14979.4|14968.4|14961.4|14949.4|877
1656425100000|2022-06-28 14:05:00|14961.4|14950.4|14956.4|14944.4|14962.4|14951.4|14947.4|14936.4|1262
1656425400000|2022-06-28 14:10:00|14955.4|14943.4|14961.4|14949.4|14961.4|14950.4|14955.4|14943.4|231
1656425700000|2022-06-28 14:15:00|14960.4|14948.4|14952.4|14941.4|14963.4|14951.4|14952.4|14941.4|284
1656426000000|2022-06-28 14:20:00|14951.4|14940.4|14950.4|14939.4|14953.4|14942.4|14947.4|14936.4|790
1656426300000|2022-06-28 14:25:00|14951.4|14940.4|14949.4|14937.4|14954.4|14942.4|14948.4|14936.4|264
1656426600000|2022-06-28 14:30:00|14948.4|14936.4|14935.4|14923.4|14949.4|14937.4|14933.4|14921.4|576
1656426900000|2022-06-28 14:35:00|14934.4|14924.4|14941.4|14930.4|14941.4|14930.4|14934.4|14923.4|222
1656427200000|2022-06-28 14:40:00|14940.4|14929.4|14937.4|14926.4|14941.4|14930.4|14931.4|14920.4|355
1656427500000|2022-06-28 14:45:00|14938.4|14925.4|14930.4|14918.4|14938.4|14926.4|14926.4|14915.4|508
1656427800000|2022-06-28 14:50:00|14929.4|14919.4|14930.4|14918.4|14935.4|14924.4|14928.4|14917.4|265
1656428100000|2022-06-28 14:55:00|14929.4|14919.4|14939.4|14927.4|14939.4|14928.4|14929.4|14919.4|321
1656428400000|2022-06-28 15:00:00|14938.4|14926.4|14940.4|14928.4|14943.4|14932.4|14933.4|14922.4|195
1656428700000|2022-06-28 15:05:00|14939.4|14927.4|14934.4|14922.4|14940.4|14928.4|14932.4|14920.4|144
1656429000000|2022-06-28 15:10:00|14933.4|14923.4|14935.4|14923.4|14935.4|14924.4|14929.4|14917.4|304
1656429300000|2022-06-28 15:15:00|14934.4|14922.4|14922.4|14910.4|14934.4|14922.4|14921.4|14910.4|435
1656429600000|2022-06-28 15:20:00|14921.4|14909.4|14905.4|14893.4|14924.4|14912.4|14904.4|14893.4|853
1656429900000|2022-06-28 15:25:00|14904.4|14892.4|14902.4|14890.4|14907.4|14896.4|14897.4|14886.4|457
1656430200000|2022-06-28 15:30:00|14901.4|14889.4|14904.4|14892.4|14909.4|14898.4|14900.4|14888.4|230
1656430500000|2022-06-28 15:35:00|14903.4|14893.4|14895.4|14884.4|14904.4|14893.4|14894.4|14883.4|550
1656430800000|2022-06-28 15:40:00|14896.4|14883.4|14885.4|14874.4|14898.4|14886.4|14884.4|14873.4|534
1656431100000|2022-06-28 15:45:00|14886.4|14873.4|14886.4|14875.4|14889.4|14878.4|14883.4|14872.4|287
1656431400000|2022-06-28 15:50:00|14885.4|14874.4|14877.4|14865.4|14885.4|14874.4|14877.4|14865.4|283
1656431700000|2022-06-28 15:55:00|14876.4|14864.4|14871.4|14860.4|14876.4|14865.4|14871.4|14859.4|237
1656432000000|2022-06-28 16:00:00|14870.4|14859.4|14866.4|14855.4|14873.4|14861.4|14865.4|14853.4|299
1656432300000|2022-06-28 16:05:00|14865.4|14854.4|14867.4|14856.4|14869.4|14857.4|14862.4|14851.4|384
1656432600000|2022-06-28 16:10:00|14866.4|14855.4|14866.4|14854.4|14871.4|14860.4|14863.4|14852.4|281
1656432900000|2022-06-28 16:15:00|14865.4|14855.4|14867.4|14856.4|14868.4|14857.4|14857.4|14845.4|487
1656433200000|2022-06-28 16:20:00|14866.4|14855.4|14867.4|14855.4|14870.4|14858.4|14863.4|14852.4|245
1656433500000|2022-06-28 16:25:00|14866.4|14856.4|14879.4|14868.4|14879.4|14868.4|14866.4|14855.4|440
1656433800000|2022-06-28 16:30:00|14878.4|14867.4|14862.4|14851.4|14878.4|14867.4|14862.4|14851.4|189
1656434100000|2022-06-28 16:35:00|14863.4|14852.4|14868.4|14856.4|14871.4|14859.4|14863.4|14852.4|254
1656434400000|2022-06-28 16:40:00|14869.4|14857.4|14871.4|14860.4|14872.4|14860.4|14867.4|14856.4|148
1656434700000|2022-06-28 16:45:00|14870.4|14859.4|14868.4|14856.4|14874.4|14862.4|14866.4|14855.4|310
1656435000000|2022-06-28 16:50:00|14867.4|14855.4|14863.4|14851.4|14868.4|14856.4|14862.4|14850.4|321
1656435300000|2022-06-28 16:55:00|14862.4|14852.4|14863.4|14852.4|14866.4|14855.4|14861.4|14850.4|390
1656435600000|2022-06-28 17:00:00|14862.4|14851.4|14858.4|14847.4|14865.4|14854.4|14855.4|14844.4|276
1656435900000|2022-06-28 17:05:00|14859.4|14848.4|14849.4|14838.4|14859.4|14848.4|14849.4|14838.4|471
1656436200000|2022-06-28 17:10:00|14850.4|14839.4|14849.4|14838.4|14854.4|14843.4|14849.4|14838.4|361
1656436500000|2022-06-28 17:15:00|14850.4|14839.4|14848.4|14837.4|14853.4|14841.4|14848.4|14837.4|248
1656436800000|2022-06-28 17:20:00|14849.4|14836.4|14849.4|14837.4|14850.4|14839.4|14846.4|14835.4|347
1656437100000|2022-06-28 17:25:00|14848.4|14838.4|14856.4|14845.4|14857.4|14846.4|14846.4|14835.4|326
1656437400000|2022-06-28 17:30:00|14857.4|14844.4|14854.4|14842.4|14859.4|14848.4|14852.4|14841.4|204
1656437700000|2022-06-28 17:35:00|14853.4|14843.4|14848.4|14836.4|14854.4|14843.4|14847.4|14835.4|337
1656438000000|2022-06-28 17:40:00|14847.4|14835.4|14850.4|14838.4|14854.4|14843.4|14847.4|14835.4|214
1656438300000|2022-06-28 17:45:00|14849.4|14839.4|14852.4|14840.4|14855.4|14842.4|14849.4|14838.4|174
1656438600000|2022-06-28 17:50:00|14853.4|14842.4|14851.4|14840.4|14856.4|14844.4|14850.4|14839.4|115
1656438900000|2022-06-28 17:55:00|14852.4|14841.4|14853.4|14841.4|14857.4|14845.4|14851.4|14839.4|180
1656439200000|2022-06-28 18:00:00|14852.4|14840.4|14849.4|14838.4|14857.4|14846.4|14849.4|14837.4|310
1656439500000|2022-06-28 18:05:00|14850.4|14837.4|14846.4|14835.4|14850.4|14839.4|14846.4|14834.4|212
1656439800000|2022-06-28 18:10:00|14847.4|14836.4|14842.4|14831.4|14847.4|14836.4|14841.4|14830.4|407
1656440100000|2022-06-28 18:15:00|14843.4|14830.4|14843.4|14831.4|14847.4|14835.4|14841.4|14830.4|179
1656440400000|2022-06-28 18:20:00|14842.4|14830.4|14842.4|14830.4|14844.4|14833.4|14842.4|14830.4|208
1656440700000|2022-06-28 18:25:00|14841.4|14831.4|14843.4|14832.4|14845.4|14833.4|14841.4|14830.4|227
1656441000000|2022-06-28 18:30:00|14842.4|14831.4|14838.4|14826.4|14842.4|14831.4|14837.4|14826.4|204
1656441300000|2022-06-28 18:35:00|14837.4|14825.4|14836.4|14825.4|14838.4|14826.4|14833.4|14822.4|391
1656441600000|2022-06-28 18:40:00|14835.4|14824.4|14837.9|14827.9|14839.4|14827.9|14835.4|14823.4|345
1656441900000|2022-06-28 18:45:00|14837.4|14827.4|14849.9|14839.9|14849.9|14839.9|14835.9|14825.9|465
1656442200000|2022-06-28 18:50:00|14848.9|14838.9|14841.4|14831.4|14849.9|14839.9|14840.9|14830.9|535
1656442500000|2022-06-28 18:55:00|14840.4|14830.4|14837.9|14827.9|14841.9|14831.9|14835.4|14825.4|554
1656442800000|2022-06-28 19:00:00|14837.4|14827.4|14838.4|14828.4|14843.4|14833.4|14835.9|14825.9|220
1656443100000|2022-06-28 19:05:00|14838.9|14828.9|14835.9|14825.9|14839.9|14829.9|14832.9|14822.9|329
1656443400000|2022-06-28 19:10:00|14836.4|14826.4|14831.9|14821.9|14837.9|14827.9|14831.9|14821.9|428
1656443700000|2022-06-28 19:15:00|14832.4|14822.4|14841.4|14831.4|14841.4|14831.4|14831.9|14821.9|196
1656444000000|2022-06-28 19:20:00|14840.4|14830.4|14847.4|14837.4|14847.4|14837.4|14837.9|14827.9|198
1656444300000|2022-06-28 19:25:00|14846.9|14836.9|14851.9|14841.9|14851.9|14841.9|14843.9|14833.9|191
1656444600000|2022-06-28 19:30:00|14850.9|14840.9|14847.4|14837.4|14852.4|14842.4|14846.9|14836.9|122
1656444900000|2022-06-28 19:35:00|14847.9|14837.9|14848.4|14838.4|14850.4|14840.4|14846.4|14836.4|93
1656445200000|2022-06-28 19:40:00|14848.9|14838.9|14846.9|14836.9|14849.4|14839.4|14844.9|14834.9|151
1656445500000|2022-06-28 19:45:00|14846.4|14836.4|14839.4|14829.4|14846.4|14836.4|14835.9|14825.9|194
1656445800000|2022-06-28 19:50:00|14837.4|14827.4|14838.9|14828.9|14839.4|14829.4|14832.9|14822.9|166
1656446100000|2022-06-28 19:55:00|14839.4|14829.4|14836.9|14826.9|14839.4|14829.4|14832.9|14822.9|813
1656446400000|2022-06-28 20:00:00|14837.9|14827.9|14839.4|14829.4|14842.4|14832.4|14837.9|14827.9|93
1656446700000|2022-06-28 20:05:00|14839.9|14829.9|14841.4|14831.4|14841.4|14831.4|14839.9|14829.9|35
1656447000000|2022-06-28 20:10:00|14841.9|14831.9|14841.4|14831.4|14841.9|14831.9|14840.9|14830.9|75
1656447300000|2022-06-28 20:15:00|14841.9|14831.9|14845.4|14835.4|14846.9|14836.9|14841.9|14831.9|213
1656447600000|2022-06-28 20:20:00|14846.9|14836.9|14847.4|14837.4|14847.4|14837.4|14846.9|14836.9|11
1656447900000|2022-06-28 20:25:00|14847.9|14837.9|14846.4|14836.4|14848.4|14838.4|14846.4|14836.4|22
1656448200000|2022-06-28 20:30:00|14846.9|14836.9|14847.9|14837.9|14847.9|14837.9|14846.4|14836.4|24
1656448500000|2022-06-28 20:35:00|||||||||3
1656448800000|2022-06-28 20:40:00|14847.4|14837.4|14848.4|14838.4|14848.4|14838.4|14847.4|14837.4|44
1656449100000|2022-06-28 20:45:00|14848.9|14838.9|14840.4|14830.4|14848.9|14838.9|14839.4|14829.4|354
1656449400000|2022-06-28 20:50:00|14839.4|14829.4|14837.4|14827.4|14839.4|14829.4|14834.9|14824.9|73
1656449700000|2022-06-28 20:55:00|14836.9|14826.9|14842.4|14832.4|14842.4|14832.4|14835.9|14825.9|86
1656450000000|2022-06-28 21:00:00|14842.9|14832.9|14842.9|14832.9|14842.9|14832.9|14842.9|14832.9|1
1656450300000|2022-06-28 21:05:00|14843.4|14833.4|14843.4|14833.4|14843.4|14833.4|14843.4|14833.4|1
1656450600000|2022-06-28 21:10:00|14843.9|14833.9|14843.9|14833.9|14843.9|14833.9|14843.9|14833.9|2
1656450900000|2022-06-28 21:15:00|14850.5|14826.5|14848.9|14824.9|14851.3|14827.3|14848.1|14824.1|0
1656451200000|2022-06-28 21:20:00|14849.4|14825.4|14847.4|14823.4|14849.4|14825.4|14846.5|14822.5|0
1656451500000|2022-06-28 21:25:00|14847.3|14823.3|14846.2|14822.2|14847.3|14823.3|14845.8|14821.8|0
1656451800000|2022-06-28 21:30:00|14846.7|14822.7|14846.8|14822.8|14847|14823|14846.2|14822.2|0
1656452100000|2022-06-28 21:35:00|14847|14823|14846.4|14822.4|14847|14823|14846.4|14822.4|0
1656452400000|2022-06-28 21:40:00|14846.8|14822.8|14846.4|14822.4|14847|14823|14846.4|14822.4|0
1656452700000|2022-06-28 21:45:00|14846.5|14822.5|14847.7|14823.7|14848.5|14824.5|14846.5|14822.5|0
1656453000000|2022-06-28 21:50:00|14847.2|14823.2|14846.3|14822.3|14848.6|14824.6|14846.3|14822.3|0
1656453300000|2022-06-28 21:55:00|14846.2|14822.2|14848.7|14824.7|14849.1|14825.1|14845.5|14821.5|0
1656453600000|2022-06-28 22:00:00|14849|14825|14849|14825|14849.4|14825.4|14844.1|14820.1|0
1656453900000|2022-06-28 22:05:00|14849.4|14825.4|14851.7|14827.7|14852.5|14828.5|14846.4|14822.4|0
1656454200000|2022-06-28 22:10:00|14852|14828|14849.5|14825.5|14855.9|14831.9|14848.3|14824.3|0
1656454500000|2022-06-28 22:15:00|14850.2|14826.2|14851.8|14827.8|14853.3|14829.3|14850.2|14826.2|0
1656454800000|2022-06-28 22:20:00|14852.1|14828.1|14850.2|14826.2|14852.5|14828.5|14847.9|14823.9|0
1656455100000|2022-06-28 22:25:00|14850.6|14826.6|14853.4|14829.4|14855.6|14831.6|14850.6|14826.6|0
1656455400000|2022-06-28 22:30:00|14854.1|14830.1|14854.9|14830.9|14855.7|14831.7|14852.6|14828.6|0
1656455700000|2022-06-28 22:35:00|14855.2|14831.2|14855.7|14831.7|14856.4|14832.4|14851.9|14827.9|0
1656456000000|2022-06-28 22:40:00|14855.3|14831.3|14853.8|14829.8|14855.3|14831.3|14851.2|14827.2|0
1656456300000|2022-06-28 22:45:00|14854.5|14830.5|14854.2|14830.2|14856.1|14832.1|14853.4|14829.4|0
1656456600000|2022-06-28 22:50:00|14853.9|14829.9|14858.4|14834.4|14858.4|14834.4|14853.4|14829.4|0
1656456900000|2022-06-28 22:55:00|14858|14834|14858.4|14834.4|14858.4|14834.4|14856.1|14832.1|0
1656457200000|2022-06-28 23:00:00|14857.7|14833.7|14844.7|14820.7|14858.4|14834.4|14843.2|14819.2|0
1656457500000|2022-06-28 23:05:00|14845.4|14821.4|14843.9|14819.9|14849.3|14825.3|14841.7|14817.7|0
1656457800000|2022-06-28 23:10:00|14844.6|14820.6|14843.5|14819.5|14846.5|14822.5|14842.3|14818.3|0
1656458100000|2022-06-28 23:15:00|14844.2|14820.2|14842.7|14818.7|14844.3|14820.3|14839.7|14815.7|0
1656458400000|2022-06-28 23:20:00|14843.1|14819.1|14851.1|14827.1|14854.1|14830.1|14841.2|14817.2|0
1656458700000|2022-06-28 23:25:00|14850.8|14826.8|14853.4|14829.4|14854.9|14830.9|14849.6|14825.6|0
1656459000000|2022-06-28 23:30:00|14852.7|14828.7|14853.4|14829.4|14855.7|14831.7|14851.5|14827.5|0
1656459300000|2022-06-28 23:35:00|14852.7|14828.7|14852.6|14828.6|14853.4|14829.4|14848.1|14824.1|0
1656459600000|2022-06-28 23:40:00|14851.9|14827.9|14855.3|14831.3|14855.3|14831.3|14851.6|14827.6|0
1656459900000|2022-06-28 23:45:00|14856|14832|14856.1|14832.1|14859.1|14835.1|14855.3|14831.3|0
1656460200000|2022-06-28 23:50:00|14855.4|14831.4|14850.8|14826.8|14856.1|14832.1|14850.8|14826.8|0
1656460500000|2022-06-28 23:55:00|14850.1|14826.1|14852.3|14828.3|14853.8|14829.8|14846.2|14822.2|0
1656460800000|2022-06-29 00:00:00|14851.6|14827.6|14852.1|14828.1|14857.6|14833.6|14847.7|14823.7|0
1656461100000|2022-06-29 00:05:00|14851.8|14827.8|14859.3|14835.3|14866.9|14842.9|14848.3|14824.3|0
1656461400000|2022-06-29 00:10:00|14859|14835|14853.9|14829.9|14864.2|14840.2|14852.4|14828.4|0
1656461700000|2022-06-29 00:15:00|14854.6|14830.6|14862.4|14838.4|14865.1|14841.1|14853.9|14829.9|0
1656462000000|2022-06-29 00:20:00|14863.1|14839.1|14843.2|14819.2|14863.4|14839.4|14840.3|14816.3|0
1656462300000|2022-06-29 00:25:00|14842.8|14818.8|14851.1|14827.1|14851.8|14827.8|14841.8|14817.8|0
1656462600000|2022-06-29 00:30:00|14850.7|14826.7|14848.5|14824.5|14858.8|14834.8|14846.8|14822.8|0
1656462900000|2022-06-29 00:35:00|14848.9|14824.9|14836.7|14812.7|14850.2|14826.2|14836.7|14812.7|0
1656463200000|2022-06-29 00:40:00|14836.4|14812.4|14830.2|14806.2|14839.7|14815.7|14830.2|14806.2|0
1656463500000|2022-06-29 00:45:00|14830.9|14806.9|14830.3|14806.3|14835.7|14811.7|14830.2|14806.2|0
1656463800000|2022-06-29 00:50:00|14830.7|14806.7|14829.9|14805.9|14835|14811|14829.9|14805.9|0
1656464100000|2022-06-29 00:55:00|14829.2|14805.2|14832.6|14808.6|14834|14810|14828.5|14804.5|0
1656464400000|2022-06-29 01:00:00|14835.9|14825.9|14854.9|14844.9|14855.9|14845.9|14820.4|14810.4|4728
1656464700000|2022-06-29 01:05:00|14852.9|14842.9|14840.9|14830.9|14854.4|14844.4|14837.9|14827.9|2311
1656465000000|2022-06-29 01:10:00|14842.4|14832.4|14836.9|14826.9|14844.4|14834.4|14823.9|14813.9|1750
1656465300000|2022-06-29 01:15:00|14836.4|14826.4|14847.9|14837.9|14849.4|14839.4|14834.4|14824.4|3088
1656465600000|2022-06-29 01:20:00|14848.9|14838.9|14854.9|14844.9|14856.9|14846.9|14840.4|14830.4|2194
1656465900000|2022-06-29 01:25:00|14854.4|14844.4|14891.9|14881.9|14892.4|14882.4|14848.9|14838.9|4246
1656466200000|2022-06-29 01:30:00|14893.4|14883.4|14892.4|14882.4|14906.4|14896.4|14861.9|14851.9|15427
1656466500000|2022-06-29 01:35:00|14890.9|14880.9|14907.9|14897.9|14938.9|14928.9|14878.4|14868.4|9702
1656466800000|2022-06-29 01:40:00|14906.4|14896.4|14869.4|14859.4|14920.4|14910.4|14863.9|14853.9|6239
1656467100000|2022-06-29 01:45:00|14869.9|14859.9|14904.4|14894.4|14920.4|14910.4|14869.4|14859.4|6573
1656467400000|2022-06-29 01:50:00|14908.4|14898.4|14904.4|14894.4|14931.4|14921.4|14899.4|14889.4|5392
1656467700000|2022-06-29 01:55:00|14902.4|14892.4|14879.4|14869.4|14904.4|14894.4|14875.4|14865.4|4221
1656468000000|2022-06-29 02:00:00|14880.4|14870.4|14884.4|14874.4|14895.4|14885.4|14864.4|14854.4|4592
1656468300000|2022-06-29 02:05:00|14881.4|14871.4|14907.4|14897.4|14923.4|14913.4|14870.4|14860.4|3873
1656468600000|2022-06-29 02:10:00|14906.4|14896.4|14876.4|14866.4|14917.4|14907.4|14875.4|14865.4|2500
1656468900000|2022-06-29 02:15:00|14875.4|14865.4|14837.4|14827.4|14882.4|14872.4|14837.4|14827.4|6592
1656469200000|2022-06-29 02:20:00|14836.4|14826.4|14844.4|14834.4|14848.4|14838.4|14823.4|14813.4|4792
1656469500000|2022-06-29 02:25:00|14843.4|14833.4|14825.4|14815.4|14853.4|14843.4|14823.4|14813.4|2653
1656469800000|2022-06-29 02:30:00|14829.4|14819.4|14866.4|14856.4|14876.4|14866.4|14825.4|14815.4|3558
1656470100000|2022-06-29 02:35:00|14865.4|14855.4|14878.4|14868.4|14893.4|14883.4|14865.4|14855.4|2856
1656470400000|2022-06-29 02:40:00|14879.4|14869.4|14897.4|14887.4|14907.4|14897.4|14879.4|14869.4|3493
1656470700000|2022-06-29 02:45:00|14898.4|14888.4|14883.4|14873.4|14908.4|14898.4|14881.4|14871.4|2512
1656471000000|2022-06-29 02:50:00|14884.4|14874.4|14864.4|14854.4|14889.4|14879.4|14858.4|14848.4|2082
1656471300000|2022-06-29 02:55:00|14865.4|14855.4|14823.4|14813.4|14866.4|14856.4|14818.4|14808.4|4059
1656471600000|2022-06-29 03:00:00|14822.4|14812.4|14832.4|14822.4|14840.4|14830.4|14814.4|14804.4|2916
1656471900000|2022-06-29 03:05:00|14834.4|14824.4|14817.4|14807.4|14835.4|14825.4|14807.4|14797.4|3441
1656472200000|2022-06-29 03:10:00|14816.4|14806.4|14834.4|14824.4|14836.4|14826.4|14798.4|14788.4|5066
1656472500000|2022-06-29 03:15:00|14833.4|14823.4|14837.4|14827.4|14852.4|14842.4|14827.4|14817.4|3665
1656472800000|2022-06-29 03:20:00|14833.4|14823.4|14811.5|14801.5|14834.4|14824.4|14808.5|14798.5|3278
1656473100000|2022-06-29 03:25:00|14810.5|14800.5|14797.5|14787.5|14810.5|14800.5|14789.5|14779.5|2870
1656473400000|2022-06-29 03:30:00|14795.5|14785.5|14804.5|14794.5|14808.5|14798.5|14793.5|14783.5|756
1656473700000|2022-06-29 03:35:00|14801.5|14791.5|14787.5|14777.5|14801.5|14791.5|14780.5|14770.5|940
1656474000000|2022-06-29 03:40:00|14788.5|14778.5|14803.5|14793.5|14807.5|14797.5|14783.5|14773.5|655
1656474300000|2022-06-29 03:45:00|14801.5|14791.5|14799.5|14789.5|14802.5|14792.5|14793.5|14783.5|330
1656474600000|2022-06-29 03:50:00|14798.5|14788.5|14806.5|14796.5|14808.5|14798.5|14795.5|14785.5|449
1656474900000|2022-06-29 03:55:00|14804.5|14794.5|14802.5|14792.5|14807.5|14797.5|14800.5|14790.5|447
1656475200000|2022-06-29 04:00:00|14800.5|14790.5|14804.5|14794.5|14805.5|14795.5|14800.5|14790.5|148
1656475500000|2022-06-29 04:05:00|14802.5|14792.5|14803.5|14793.5|14806.5|14796.5|14801.5|14791.5|172
1656475800000|2022-06-29 04:10:00|14802.5|14792.5|14806.5|14796.5|14807.5|14797.5|14802.5|14792.5|125
1656476100000|2022-06-29 04:15:00|14807.5|14797.5|14809.5|14799.5|14811.5|14801.5|14807.5|14797.5|451
1656476400000|2022-06-29 04:20:00|14810.5|14800.5|14809.5|14799.5|14814.5|14804.5|14806.5|14796.5|355
1656476700000|2022-06-29 04:25:00|14810.5|14800.5|14811.5|14801.5|14812.5|14802.5|14808.5|14798.5|195
1656477000000|2022-06-29 04:30:00|14812.5|14802.5|14815.5|14805.5|14818.5|14808.5|14807.5|14797.5|571
1656477300000|2022-06-29 04:35:00|14817.5|14807.5|14815.5|14805.5|14818.5|14808.5|14812.5|14802.5|451
1656477600000|2022-06-29 04:40:00|14816.5|14806.5|14818.5|14808.5|14821.5|14811.5|14810.5|14800.5|987
1656477900000|2022-06-29 04:45:00|14817.5|14807.5|14816.5|14806.5|14818.5|14808.5|14815.5|14805.5|301
1656478200000|2022-06-29 04:50:00|14815.5|14805.5|14817.5|14807.5|14817.5|14807.5|14810.5|14800.5|569
1656478500000|2022-06-29 04:55:00|14816.5|14806.5|14817.5|14807.5|14819.5|14809.5|14812.5|14802.5|912
1656478800000|2022-06-29 05:00:00|14826.5|14816.5|14795.5|14785.5|14826.5|14816.5|14775.5|14765.5|12270
1656479100000|2022-06-29 05:05:00|14794.5|14784.5|14792.5|14782.5|14809.5|14799.5|14786.5|14776.5|4531
1656479400000|2022-06-29 05:10:00|14791.5|14781.5|14761.5|14751.5|14791.5|14781.5|14756.5|14746.5|6303
1656479700000|2022-06-29 05:15:00|14762.5|14752.5|14777.5|14767.5|14791.5|14781.5|14752.5|14742.5|4942
1656480000000|2022-06-29 05:20:00|14776.5|14766.5|14797.5|14787.5|14803.5|14793.5|14763.5|14753.5|5041
1656480300000|2022-06-29 05:25:00|14796.5|14786.5|14774.5|14764.5|14796.5|14786.5|14767.5|14757.5|3603
1656480600000|2022-06-29 05:30:00|14775.5|14765.5|14771.5|14761.5|14780.5|14770.5|14752.5|14742.5|3828
1656480900000|2022-06-29 05:35:00|14770.5|14760.5|14763.5|14753.5|14779.5|14769.5|14759.5|14749.5|3245
1656481200000|2022-06-29 05:40:00|14762.5|14752.5|14780.5|14770.5|14784.5|14774.5|14746.5|14736.5|6194
1656481500000|2022-06-29 05:45:00|14779.5|14769.5|14804.5|14794.5|14811.5|14801.5|14768.5|14758.5|4436
1656481800000|2022-06-29 05:50:00|14805.5|14795.5|14803.5|14793.5|14823.5|14813.5|14784.5|14774.5|4446
1656482100000|2022-06-29 05:55:00|14802.5|14792.5|14808.5|14798.5|14815.5|14805.5|14796.5|14786.5|3046
1656482400000|2022-06-29 06:00:00|14812.5|14802.5|14800.5|14790.5|14814.5|14804.5|14784.5|14774.5|5917
1656482700000|2022-06-29 06:05:00|14801.5|14791.5|14780.5|14770.5|14809.5|14799.5|14779.5|14769.5|3956
1656483000000|2022-06-29 06:10:00|14781.5|14771.5|14805.5|14795.5|14810.5|14800.5|14772.5|14762.5|5189
1656483300000|2022-06-29 06:15:00|14806.5|14796.5|14832.5|14822.5|14837.5|14827.5|14806.5|14796.5|4395
1656483600000|2022-06-29 06:20:00|14830.5|14820.5|14815.5|14805.5|14837.5|14827.5|14812.5|14802.5|4318
1656483900000|2022-06-29 06:25:00|14814.5|14804.5|14797.5|14787.5|14818.5|14808.5|14793.5|14783.5|3347
1656484200000|2022-06-29 06:30:00|14795.5|14785.5|14757.5|14747.5|14795.5|14785.5|14754.5|14744.5|4006
1656484500000|2022-06-29 06:35:00|14756.5|14746.5|14742.5|14732.5|14760.5|14750.5|14734.5|14724.5|5523
1656484800000|2022-06-29 06:40:00|14741.5|14731.5|14728.5|14718.5|14751.5|14741.5|14723.5|14713.5|5260
1656485100000|2022-06-29 06:45:00|14727.5|14717.5|14723.5|14713.5|14745.5|14735.5|14709.5|14699.5|8105
1656485400000|2022-06-29 06:50:00|14722.5|14712.5|14731.5|14721.5|14734.5|14724.5|14714.5|14704.5|7297
1656485700000|2022-06-29 06:55:00|14734.5|14724.5|14762.5|14752.5|14779.5|14769.5|14732.5|14722.5|9681
1656486000000|2022-06-29 07:00:00|14761.5|14751.5|14768.5|14757.5|14771.5|14759.5|14745.5|14734.5|5349
1656486300000|2022-06-29 07:05:00|14767.5|14756.5|14772.5|14761.5|14774.5|14763.5|14756.5|14745.5|1042
1656486600000|2022-06-29 07:10:00|14771.5|14760.5|14781.5|14770.5|14783.5|14772.5|14769.5|14758.5|1552
1656486900000|2022-06-29 07:15:00|14782.5|14771.5|14773.5|14762.5|14787.5|14775.5|14773.5|14762.5|879
1656487200000|2022-06-29 07:20:00|14772.5|14761.5|14772.5|14761.5|14780.5|14769.5|14772.5|14761.5|479
1656487500000|2022-06-29 07:25:00|14773.5|14762.5|14780.5|14769.5|14785.5|14774.5|14773.5|14762.5|956
1656487800000|2022-06-29 07:30:00|14782.5|14770.5|14780.5|14768.5|14782.5|14771.5|14775.5|14764.5|976
1656488100000|2022-06-29 07:35:00|14781.5|14769.5|14790.5|14779.5|14795.5|14784.5|14780.5|14768.5|1508
1656488400000|2022-06-29 07:40:00|14791.5|14780.5|14791.5|14780.5|14793.5|14782.5|14789.5|14777.5|583
1656488700000|2022-06-29 07:45:00|14794.5|14782.5|14795.5|14784.5|14798.5|14786.5|14787.5|14776.5|1976
1656489000000|2022-06-29 07:50:00|14796.5|14785.5|14796.5|14785.5|14803.5|14792.5|14794.5|14782.5|1161
1656489300000|2022-06-29 07:55:00|14795.5|14784.5|14794.5|14782.5|14797.5|14786.5|14789.5|14778.5|723
1656489600000|2022-06-29 08:00:00|14762.2|14750.2|14760.2|14749.2|14764.2|14753.2|14758.2|14746.2|427
1656489900000|2022-06-29 08:05:00|14761.2|14750.2|14768.2|14757.2|14769.2|14758.2|14759.2|14748.2|710
1656490200000|2022-06-29 08:10:00|14769.2|14758.2|14760.2|14749.2|14774.2|14763.2|14760.2|14749.2|842
1656490500000|2022-06-29 08:15:00|14761.2|14750.2|14759.2|14748.2|14762.2|14751.2|14756.2|14744.2|467
1656490800000|2022-06-29 08:20:00|14758.2|14747.2|14762.2|14751.2|14764.2|14753.2|14754.2|14743.2|738
1656491100000|2022-06-29 08:25:00|14761.2|14750.2|14771.2|14759.2|14772.2|14759.2|14760.2|14748.2|862
1656491400000|2022-06-29 08:30:00|14774.6|14750.6|14777.6|14753.6|14782|14758|14774.6|14750.6|0
1656491700000|2022-06-29 08:35:00|14778|14754|14781.6|14757.6|14790.2|14766.2|14776.6|14752.6|320
1656492000000|2022-06-29 08:40:00|14781.3|14757.3|14777.3|14753.3|14783.4|14759.4|14771.8|14747.8|0
1656492300000|2022-06-29 08:45:00|14777.6|14753.6|14780.3|14756.3|14786.5|14762.5|14773.9|14749.9|0
1656492600000|2022-06-29 08:50:00|14780.7|14756.7|14779.3|14755.3|14782|14758|14777.3|14753.3|0
1656492900000|2022-06-29 08:55:00|14779.6|14755.6|14778.6|14754.6|14785|14761|14777.6|14753.6|0
1656493200000|2022-06-29 09:00:00|14774.2|14756.2|14770.2|14758.2|14774.2|14760.2|14761.2|14750.2|290
1656493500000|2022-06-29 09:05:00|14771.2|14759.2|14774.2|14763.2|14775.2|14763.2|14769.2|14758.2|191
1656493800000|2022-06-29 09:10:00|14775.2|14764.2|14776.2|14764.2|14779.2|14767.2|14774.2|14763.2|194
1656494100000|2022-06-29 09:15:00|14775.2|14765.2|14773.2|14761.2|14779.2|14767.2|14770.2|14759.2|121
1656494400000|2022-06-29 09:20:00|14772.2|14762.2|14775.2|14763.2|14775.2|14764.2|14772.2|14761.2|22
1656494700000|2022-06-29 09:25:00|14774.2|14764.2|14774.2|14762.2|14775.2|14764.2|14772.2|14760.2|177
1656495000000|2022-06-29 09:30:00|14773.2|14761.2|14761.2|14750.2|14773.2|14761.2|14761.2|14750.2|148
1656495300000|2022-06-29 09:35:00|14760.2|14749.2|14755.2|14744.2|14762.2|14751.2|14755.2|14744.2|314
1656495600000|2022-06-29 09:40:00|14756.2|14745.2|14762.2|14751.2|14762.2|14751.2|14755.2|14743.2|108
1656495900000|2022-06-29 09:45:00|14761.2|14750.2|14761.2|14750.2|14762.2|14751.2|14759.2|14748.2|97
1656496200000|2022-06-29 09:50:00|14760.2|14749.2|14753.2|14742.2|14761.2|14749.2|14751.2|14739.2|203
1656496500000|2022-06-29 09:55:00|14752.2|14741.2|14743.2|14732.2|14756.2|14744.2|14736.2|14725.2|356
1656496800000|2022-06-29 10:00:00|14744.2|14733.2|14758.2|14747.2|14758.2|14747.2|14743.2|14732.2|319
1656497100000|2022-06-29 10:05:00|14757.2|14746.2|14762.2|14751.2|14763.2|14752.2|14756.2|14745.2|254
1656497400000|2022-06-29 10:10:00|14761.2|14750.2|14760.2|14749.2|14764.2|14753.2|14760.2|14749.2|124
1656497700000|2022-06-29 10:15:00|14761.2|14750.2|14759.2|14747.2|14764.2|14753.2|14757.2|14746.2|134
1656498000000|2022-06-29 10:20:00|14758.2|14746.2|14758.2|14747.2|14766.2|14755.2|14757.2|14746.2|84
1656498300000|2022-06-29 10:25:00|14757.2|14746.2|14756.2|14744.2|14758.2|14747.2|14754.2|14743.2|112
1656498600000|2022-06-29 10:30:00|14757.2|14745.2|14755.2|14744.2|14757.2|14746.2|14750.2|14739.2|675
1656498900000|2022-06-29 10:35:00|14756.2|14745.2|14764.2|14752.2|14765.2|14754.2|14756.2|14745.2|95
1656499200000|2022-06-29 10:40:00|14763.2|14753.2|14761.2|14749.2|14766.2|14755.2|14760.2|14749.2|60
1656499500000|2022-06-29 10:45:00|14762.2|14750.2|14763.2|14752.2|14764.2|14753.2|14759.2|14747.2|90
1656499800000|2022-06-29 10:50:00|14762.2|14751.2|14758.2|14747.2|14763.2|14752.2|14757.2|14746.2|57
1656500100000|2022-06-29 10:55:00|14759.2|14746.2|14762.2|14751.2|14765.2|14753.2|14758.2|14746.2|109
1656500400000|2022-06-29 11:00:00|14763.2|14750.2|14762.2|14750.2|14764.2|14753.2|14760.2|14749.2|69
1656500700000|2022-06-29 11:05:00|14761.2|14749.2|14760.2|14748.2|14761.2|14750.2|14758.2|14747.2|22
1656501000000|2022-06-29 11:10:00|14759.2|14747.2|14757.2|14746.2|14760.2|14747.2|14754.2|14743.2|56
1656501300000|2022-06-29 11:15:00|14758.2|14745.2|14757.2|14746.2|14759.2|14748.2|14752.2|14741.2|186
1656501600000|2022-06-29 11:20:00|14758.2|14747.2|14759.2|14748.2|14759.2|14748.2|14757.2|14746.2|38
1656501900000|2022-06-29 11:25:00|14760.2|14749.2|14753.2|14742.2|14760.2|14749.2|14752.2|14741.2|414
1656502200000|2022-06-29 11:30:00|14754.2|14741.2|14762.2|14751.2|14762.2|14751.2|14754.2|14741.2|67
1656502500000|2022-06-29 11:35:00|14761.2|14750.2|14771.2|14760.2|14772.2|14760.2|14761.2|14750.2|103
1656502800000|2022-06-29 11:40:00|14772.2|14759.2|14771.2|14760.2|14772.2|14761.2|14770.2|14759.2|40
1656503100000|2022-06-29 11:45:00|14772.2|14759.2|14775.2|14764.2|14775.2|14764.2|14771.2|14759.2|220
1656503400000|2022-06-29 11:50:00|14776.2|14765.2|14777.2|14766.2|14780.2|14769.2|14775.2|14764.2|281
1656503700000|2022-06-29 11:55:00|14778.2|14767.2|14781.2|14770.2|14783.2|14772.2|14776.2|14764.2|287
1656504000000|2022-06-29 12:00:00|14782.2|14769.2|14792.2|14781.2|14795.2|14784.2|14781.2|14769.2|379
1656504300000|2022-06-29 12:05:00|14791.2|14780.2|14793.2|14781.2|14798.2|14787.2|14790.2|14779.2|342
1656504600000|2022-06-29 12:10:00|14792.2|14780.2|14792.2|14781.2|14794.2|14783.2|14791.2|14779.2|244
1656504900000|2022-06-29 12:15:00|14793.2|14782.2|14789.2|14778.2|14794.2|14783.2|14787.2|14776.2|426
1656505200000|2022-06-29 12:20:00|14790.2|14779.2|14786.2|14775.2|14791.2|14780.2|14786.2|14774.2|173
1656505500000|2022-06-29 12:25:00|14787.2|14773.2|14786.2|14775.2|14788.2|14777.2|14785.2|14773.2|56
1656505800000|2022-06-29 12:30:00|14787.2|14776.2|14779.2|14767.2|14788.2|14776.2|14775.2|14764.2|169
1656506100000|2022-06-29 12:35:00|14778.2|14766.2|14777.2|14765.2|14781.2|14770.2|14774.2|14763.2|80
1656506400000|2022-06-29 12:40:00|14778.2|14766.2|14786.2|14774.2|14786.2|14774.2|14778.2|14766.2|128
1656506700000|2022-06-29 12:45:00|14785.2|14775.2|14780.2|14769.2|14788.2|14777.2|14780.2|14769.2|203
1656507000000|2022-06-29 12:50:00|14781.2|14770.2|14784.2|14773.2|14784.2|14773.2|14779.2|14768.2|55
1656507300000|2022-06-29 12:55:00|14783.2|14771.2|14780.2|14769.2|14783.2|14771.2|14773.2|14762.2|161
1656507600000|2022-06-29 13:00:00|14781.2|14768.2|14787.2|14775.2|14787.2|14776.2|14780.2|14768.2|189
1656507900000|2022-06-29 13:05:00|14786.2|14776.2|14788.2|14776.2|14789.2|14778.2|14785.2|14774.2|56
1656508200000|2022-06-29 13:10:00|14787.2|14777.2|14782.2|14770.2|14790.2|14778.2|14781.2|14770.2|135
1656508500000|2022-06-29 13:15:00|14781.2|14771.2|14783.2|14772.2|14785.2|14773.2|14777.2|14765.2|169
1656508800000|2022-06-29 13:20:00|14782.2|14771.2|14786.2|14774.2|14786.2|14775.2|14781.2|14770.2|382
1656509100000|2022-06-29 13:25:00|14785.2|14775.2|14785.2|14774.2|14787.2|14776.2|14777.2|14766.2|378
1656509400000|2022-06-29 13:30:00|14784.2|14773.2|14779.2|14768.2|14801.2|14790.2|14766.2|14755.2|1979
1656509700000|2022-06-29 13:35:00|14778.2|14766.2|14763.2|14752.2|14778.2|14766.2|14761.2|14750.2|763
1656510000000|2022-06-29 13:40:00|14762.2|14751.2|14754.2|14742.2|14766.2|14755.2|14753.2|14741.2|497
1656510300000|2022-06-29 13:45:00|14753.2|14741.2|14748.2|14737.2|14756.2|14745.2|14747.2|14736.2|591
1656510600000|2022-06-29 13:50:00|14749.2|14736.2|14772.2|14761.2|14781.2|14769.2|14746.2|14735.2|799
1656510900000|2022-06-29 13:55:00|14771.2|14760.2|14767.2|14756.2|14775.2|14764.2|14763.2|14751.2|321
1656511200000|2022-06-29 14:00:00|14766.2|14755.2|14781.2|14769.2|14784.2|14772.2|14759.2|14748.2|414
1656511500000|2022-06-29 14:05:00|14780.2|14768.2|14775.2|14764.2|14782.2|14770.2|14770.2|14759.2|634
1656511800000|2022-06-29 14:10:00|14776.2|14765.2|14775.2|14764.2|14786.2|14775.2|14774.2|14763.2|500
1656512100000|2022-06-29 14:15:00|14774.2|14763.2|14748.2|14737.2|14779.2|14768.2|14748.2|14737.2|760
1656512400000|2022-06-29 14:20:00|14749.2|14738.2|14758.2|14747.2|14758.2|14747.2|14746.2|14734.2|466
1656512700000|2022-06-29 14:25:00|14757.2|14746.2|14745.2|14734.2|14766.2|14754.2|14744.2|14733.2|851
1656513000000|2022-06-29 14:30:00|14744.2|14733.2|14747.2|14736.2|14756.2|14745.2|14740.2|14729.2|534
1656513300000|2022-06-29 14:35:00|14748.2|14735.2|14747.2|14736.2|14751.2|14740.2|14739.2|14727.2|348
1656513600000|2022-06-29 14:40:00|14746.2|14735.2|14761.2|14750.2|14761.2|14750.2|14743.2|14732.2|491
1656513900000|2022-06-29 14:45:00|14760.2|14749.2|14757.2|14746.2|14766.2|14755.2|14754.2|14743.2|236
1656514200000|2022-06-29 14:50:00|14758.2|14747.2|14756.2|14745.2|14762.2|14751.2|14751.2|14740.2|269
1656514500000|2022-06-29 14:55:00|14757.2|14746.2|14748.2|14737.2|14757.2|14746.2|14746.2|14735.2|285
1656514800000|2022-06-29 15:00:00|14749.2|14738.2|14748.2|14737.2|14753.2|14742.2|14748.2|14737.2|186
1656515100000|2022-06-29 15:05:00|14749.2|14738.2|14746.2|14734.2|14750.2|14739.2|14739.2|14728.2|270
1656515400000|2022-06-29 15:10:00|14745.2|14729.2|14732.2|14721.2|14746.2|14729.2|14730.2|14719.2|1233
1656515700000|2022-06-29 15:15:00|14733.2|14722.2|14732.2|14721.2|14738.2|14727.2|14729.2|14718.2|312
1656516000000|2022-06-29 15:20:00|14731.2|14720.2|14731.2|14720.2|14734.2|14723.2|14728.2|14717.2|351
1656516300000|2022-06-29 15:25:00|14732.2|14721.2|14738.2|14727.2|14738.2|14727.2|14730.2|14719.2|209
1656516600000|2022-06-29 15:30:00|14739.2|14728.2|14746.2|14735.2|14746.2|14735.2|14734.2|14723.2|184
1656516900000|2022-06-29 15:35:00|14747.2|14736.2|14752.2|14741.2|14757.2|14745.2|14746.2|14735.2|242
1656517200000|2022-06-29 15:40:00|14751.2|14740.2|14751.2|14740.2|14757.2|14746.2|14750.2|14738.2|209
1656517500000|2022-06-29 15:45:00|14752.2|14741.2|14757.2|14745.2|14759.2|14748.2|14750.2|14739.2|262
1656517800000|2022-06-29 15:50:00|14756.2|14744.2|14765.2|14754.2|14767.2|14755.2|14755.2|14744.2|361
1656518100000|2022-06-29 15:55:00|14764.2|14753.2|14760.2|14749.2|14765.2|14754.2|14757.2|14746.2|217
1656518400000|2022-06-29 16:00:00|14761.2|14750.2|14746.2|14735.2|14762.2|14751.2|14746.2|14735.2|426
1656518700000|2022-06-29 16:05:00|14747.2|14736.2|14750.2|14739.2|14752.2|14741.2|14744.2|14733.2|722
1656519000000|2022-06-29 16:10:00|14751.2|14740.2|14746.2|14735.2|14751.2|14740.2|14742.2|14731.2|357
1656519300000|2022-06-29 16:15:00|14745.2|14734.2|14749.2|14738.2|14751.2|14740.2|14745.2|14734.2|110
1656519600000|2022-06-29 16:20:00|14750.2|14739.2|14740.2|14729.2|14751.2|14740.2|14739.2|14728.2|194
1656519900000|2022-06-29 16:25:00|14739.2|14728.2|14738.2|14727.2|14742.2|14731.2|14737.2|14726.2|263
1656520200000|2022-06-29 16:30:00|14739.2|14726.2|14740.2|14729.2|14741.2|14730.2|14736.2|14724.2|122
1656520500000|2022-06-29 16:35:00|14742.2|14731.2|14751.2|14740.2|14755.2|14744.2|14742.2|14731.2|531
1656520800000|2022-06-29 16:40:00|14750.2|14739.2|14753.2|14742.2|14754.2|14743.2|14750.2|14739.2|100
1656521100000|2022-06-29 16:45:00|14754.2|14741.2|14752.2|14741.2|14757.2|14746.2|14750.2|14738.2|271
1656521400000|2022-06-29 16:50:00|14753.2|14740.2|14754.2|14742.2|14755.2|14744.2|14751.2|14740.2|211
1656521700000|2022-06-29 16:55:00|14753.2|14741.2|14752.2|14741.2|14756.2|14745.2|14750.2|14738.2|147
1656522000000|2022-06-29 17:00:00|14753.2|14742.2|14750.2|14739.2|14754.2|14743.2|14749.2|14738.2|185
1656522300000|2022-06-29 17:05:00|14751.2|14740.2|14756.2|14745.2|14756.2|14745.2|14748.2|14737.2|131
1656522600000|2022-06-29 17:10:00|14757.2|14746.2|14749.2|14738.2|14760.2|14749.2|14748.2|14737.2|291
1656522900000|2022-06-29 17:15:00|14748.2|14737.2|14750.2|14739.2|14751.2|14740.2|14747.2|14736.2|153
1656523200000|2022-06-29 17:20:00|14749.2|14738.2|14746.2|14735.2|14750.2|14739.2|14743.2|14732.2|278
1656523500000|2022-06-29 17:25:00|14745.2|14734.2|14750.2|14739.2|14753.2|14742.2|14745.2|14734.2|194
1656523800000|2022-06-29 17:30:00|14749.2|14738.2|14748.2|14737.2|14750.2|14739.2|14745.2|14734.2|120
1656524100000|2022-06-29 17:35:00|14749.2|14738.2|14755.2|14744.2|14756.2|14745.2|14748.2|14737.2|135
1656524400000|2022-06-29 17:40:00|14756.2|14745.2|14756.2|14745.2|14758.2|14747.2|14755.2|14743.2|98
1656524700000|2022-06-29 17:45:00|14757.2|14746.2|14755.2|14744.2|14758.2|14746.2|14754.2|14743.2|50
1656525000000|2022-06-29 17:50:00|14754.2|14743.2|14755.2|14744.2|14757.2|14746.2|14754.2|14743.2|46
1656525300000|2022-06-29 17:55:00|14756.2|14745.2|14765.2|14754.2|14766.2|14755.2|14756.2|14745.2|237
1656525600000|2022-06-29 18:00:00|14764.2|14753.2|14774.2|14763.2|14774.2|14763.2|14764.2|14753.2|331
1656525900000|2022-06-29 18:05:00|14775.2|14764.2|14768.2|14757.2|14777.2|14765.2|14767.2|14756.2|404
1656526200000|2022-06-29 18:10:00|14769.2|14758.2|14766.2|14755.2|14769.2|14758.2|14763.2|14752.2|329
1656526500000|2022-06-29 18:15:00|14765.2|14754.2|14759.2|14748.2|14766.2|14755.2|14758.2|14747.2|330
1656526800000|2022-06-29 18:20:00|14760.2|14749.2|14756.2|14745.2|14761.2|14749.2|14754.2|14743.2|240
1656527100000|2022-06-29 18:25:00|14755.2|14744.2|14760.2|14748.2|14761.2|14749.2|14755.2|14744.2|124
1656527400000|2022-06-29 18:30:00|14759.2|14749.2|14759.2|14747.2|14760.2|14749.2|14757.2|14746.2|120
1656527700000|2022-06-29 18:35:00|14758.2|14746.2|14756.2|14744.2|14759.2|14748.2|14755.2|14744.2|186
1656528000000|2022-06-29 18:40:00|14755.2|14745.2|14748.7|14738.7|14757.2|14746.2|14748.7|14738.2|172
1656528300000|2022-06-29 18:45:00|14749.2|14739.2|14748.2|14738.2|14750.7|14740.7|14746.7|14736.7|192
1656528600000|2022-06-29 18:50:00|14747.7|14737.7|14751.7|14741.7|14752.7|14742.7|14747.2|14737.2|79
1656528900000|2022-06-29 18:55:00|14750.7|14740.7|14748.7|14738.7|14751.7|14741.7|14747.2|14737.2|111
1656529200000|2022-06-29 19:00:00|14748.2|14738.2|14744.2|14734.2|14749.7|14739.7|14741.7|14731.7|189
1656529500000|2022-06-29 19:05:00|14744.7|14734.7|14748.7|14738.7|14748.7|14738.7|14742.7|14732.7|257
1656529800000|2022-06-29 19:10:00|14748.2|14738.2|14748.7|14738.7|14750.2|14740.2|14744.7|14734.7|117
1656530100000|2022-06-29 19:15:00|14748.2|14738.2|14750.7|14740.7|14754.7|14744.7|14746.7|14736.7|82
1656530400000|2022-06-29 19:20:00|14751.7|14741.7|14753.7|14743.7|14754.7|14744.7|14750.7|14740.7|115
1656530700000|2022-06-29 19:25:00|14754.2|14744.2|14755.2|14745.2|14755.7|14745.7|14752.7|14742.7|126
1656531000000|2022-06-29 19:30:00|14754.7|14744.7|14744.7|14734.7|14754.7|14744.7|14744.7|14734.7|287
1656531300000|2022-06-29 19:35:00|14744.2|14734.2|14748.7|14738.7|14749.7|14739.7|14742.7|14732.7|261
1656531600000|2022-06-29 19:40:00|14748.2|14738.2|14751.7|14741.7|14752.2|14742.2|14746.7|14736.7|149
1656531900000|2022-06-29 19:45:00|14752.7|14742.7|14747.7|14737.7|14752.7|14742.7|14745.7|14735.7|113
1656532200000|2022-06-29 19:50:00|14748.7|14738.7|14747.7|14737.7|14753.7|14743.7|14742.7|14732.7|305
1656532500000|2022-06-29 19:55:00|14748.7|14738.7|14753.7|14743.7|14753.7|14743.7|14747.7|14737.7|278
1656532800000|2022-06-29 20:00:00|14753.2|14743.2|14751.2|14741.2|14754.2|14744.2|14748.7|14738.7|130
1656533100000|2022-06-29 20:05:00|14751.7|14741.7|14754.2|14744.2|14757.2|14747.2|14751.2|14741.2|73
1656533400000|2022-06-29 20:10:00|14753.7|14743.7|14753.2|14743.2|14755.7|14745.7|14752.7|14742.7|66
1656533700000|2022-06-29 20:15:00|14753.7|14743.7|14754.7|14744.7|14754.7|14744.7|14752.2|14742.2|3
1656534000000|2022-06-29 20:20:00|14755.2|14745.2|14756.2|14746.2|14757.7|14747.7|14754.7|14744.7|19
1656534300000|2022-06-29 20:25:00|14755.7|14745.7|14756.2|14746.2|14757.7|14747.7|14755.7|14745.7|22
1656534600000|2022-06-29 20:30:00|14756.7|14746.7|14758.2|14748.2|14759.2|14749.2|14756.2|14746.2|21
1656534900000|2022-06-29 20:35:00|14758.7|14748.7|14758.2|14748.2|14758.7|14748.7|14758.2|14748.2|1
1656535200000|2022-06-29 20:40:00|14757.7|14747.7|14757.2|14747.2|14757.7|14747.7|14757.2|14747.2|9
1656535500000|2022-06-29 20:45:00|14756.7|14746.7|14755.2|14745.2|14756.7|14746.7|14754.7|14744.7|26
1656535800000|2022-06-29 20:50:00|14755.7|14745.7|14756.2|14746.2|14756.2|14746.2|14755.2|14745.2|11
1656536100000|2022-06-29 20:55:00|14756.7|14746.7|14757.2|14747.2|14758.2|14748.2|14756.7|14746.7|11
1656536400000|2022-06-29 21:00:00|14756.7|14746.7|14758.2|14748.2|14758.7|14748.7|14756.2|14746.2|2
1656536700000|2022-06-29 21:05:00|14757.2|14747.2|14756.7|14746.7|14757.2|14747.2|14756.7|14746.7|9
1656537000000|2022-06-29 21:10:00|14756.2|14746.2|14755.7|14745.7|14756.2|14746.2|14755.7|14745.7|5
1656537300000|2022-06-29 21:15:00|14762.7|14738.7|14763.4|14739.4|14763.4|14739.4|14762.7|14738.7|0
1656537600000|2022-06-29 21:20:00|14763.1|14739.1|14763.4|14739.4|14763.4|14739.4|14763|14739|0
1656537900000|2022-06-29 21:25:00|14763.2|14739.2|14762.1|14738.1|14763.4|14739.4|14761.7|14737.7|0
1656538200000|2022-06-29 21:30:00|14761.7|14737.7|14760.8|14736.8|14761.7|14737.7|14760.8|14736.8|0
1656538500000|2022-06-29 21:35:00|14761.3|14737.3|14760.8|14736.8|14761.7|14737.7|14760.8|14736.8|0
1656538800000|2022-06-29 21:40:00|14760.9|14736.9|14761.4|14737.4|14761.9|14737.9|14760.7|14736.7|0
1656539100000|2022-06-29 21:45:00|14761|14737|14761.2|14737.2|14761.2|14737.2|14761|14737|0
1656539400000|2022-06-29 21:50:00|14762|14738|14761.6|14737.6|14762.1|14738.1|14761.4|14737.4|0
1656539700000|2022-06-29 21:55:00|14761.4|14737.4|14761.7|14737.7|14762.2|14738.2|14761.3|14737.3|0
1656540000000|2022-06-29 22:00:00|14765.9|14741.9|14759.8|14735.8|14767|14743|14758.3|14734.3|0
1656540300000|2022-06-29 22:05:00|14760.5|14736.5|14757.9|14733.9|14761.4|14737.4|14754.9|14730.9|0
1656540600000|2022-06-29 22:10:00|14758.3|14734.3|14755.3|14731.3|14758.3|14734.3|14754.5|14730.5|0
1656540900000|2022-06-29 22:15:00|14754.6|14730.6|14759.1|14735.1|14761.7|14737.7|14754.5|14730.5|0
1656541200000|2022-06-29 22:20:00|14759.4|14735.4|14762.1|14738.1|14762.9|14738.9|14759.1|14735.1|0
1656541500000|2022-06-29 22:25:00|14762.8|14738.8|14764|14740|14765.9|14741.9|14762.5|14738.5|0
1656541800000|2022-06-29 22:30:00|14764.4|14740.4|14761|14737|14764.8|14740.8|14759.8|14735.8|0
1656542100000|2022-06-29 22:35:00|14760.7|14736.7|14758.7|14734.7|14760.7|14736.7|14758.7|14734.7|0
1656542400000|2022-06-29 22:40:00|14759|14735|14758.7|14734.7|14759.4|14735.4|14757.9|14733.9|0
1656542700000|2022-06-29 22:45:00|14759|14735|14761|14737|14761|14737|14756.4|14732.4|0
1656543000000|2022-06-29 22:50:00|14760.3|14736.3|14764.8|14740.8|14766.3|14742.3|14760.2|14736.2|0
1656543300000|2022-06-29 22:55:00|14764.4|14740.4|14761.1|14737.1|14764.4|14740.4|14760.3|14736.3|0
1656543600000|2022-06-29 23:00:00|14761.4|14737.4|14755|14731|14761.8|14737.8|14754.3|14730.3|0
1656543900000|2022-06-29 23:05:00|14754.3|14730.3|14755.2|14731.2|14756.8|14732.8|14754.3|14730.3|0
1656544200000|2022-06-29 23:10:00|14755.9|14731.9|14757.1|14733.1|14758.3|14734.3|14755.9|14731.9|0
1656544500000|2022-06-29 23:15:00|14756.4|14732.4|14756|14732|14758.3|14734.3|14755.2|14731.2|0
1656544800000|2022-06-29 23:20:00|14756.7|14732.7|14746.6|14722.6|14756.8|14732.8|14745.1|14721.1|0
1656545100000|2022-06-29 23:25:00|14747|14723|14745.5|14721.5|14749.7|14725.7|14744|14720|0
1656545400000|2022-06-29 23:30:00|14743.8|14719.8|14746.6|14722.6|14746.6|14722.6|14740.9|14716.9|0
1656545700000|2022-06-29 23:35:00|14745.9|14721.9|14750.6|14726.6|14752.5|14728.5|14745.9|14721.9|0
1656546000000|2022-06-29 23:40:00|14749.9|14725.9|14752.9|14728.9|14753.7|14729.7|14749.9|14725.9|0
1656546300000|2022-06-29 23:45:00|14753.6|14729.6|14754.4|14730.4|14755.2|14731.2|14751.4|14727.4|0
1656546600000|2022-06-29 23:50:00|14753.7|14729.7|14749.4|14725.4|14754.4|14730.4|14749|14725|0
1656546900000|2022-06-29 23:55:00|14748.3|14724.3|14750.4|14726.4|14751.9|14727.9|14748.2|14724.2|0
1656547200000|2022-06-30 00:00:00|14749.7|14725.7|14744.3|14720.3|14751.1|14727.1|14728.4|14704.4|0
1656547500000|2022-06-30 00:05:00|14745|14721|14751.2|14727.2|14755.7|14731.7|14745|14721|0
1656547800000|2022-06-30 00:10:00|14750.5|14726.5|14749.6|14725.6|14751.9|14727.9|14744.3|14720.3|0
1656548100000|2022-06-30 00:15:00|14748.9|14724.9|14749.8|14725.8|14751.9|14727.9|14740.2|14716.2|0
1656548400000|2022-06-30 00:20:00|14750|14726|14747.7|14723.7|14753.6|14729.6|14745.3|14721.3|0
1656548700000|2022-06-30 00:25:00|14748.1|14724.1|14748.4|14724.4|14752.2|14728.2|14745.7|14721.7|0
1656549000000|2022-06-30 00:30:00|14748.3|14724.3|14745.9|14721.9|14755.5|14731.5|14744.9|14720.9|0
1656549300000|2022-06-30 00:35:00|14745.6|14721.6|14748.4|14724.4|14752.8|14728.8|14745.6|14721.6|0
1656549600000|2022-06-30 00:40:00|14748.8|14724.8|14756.6|14732.6|14759|14735|14748.8|14724.8|0
1656549900000|2022-06-30 00:45:00|14757.3|14733.3|14750.1|14726.1|14759|14735|14748.8|14724.8|0
1656550200000|2022-06-30 00:50:00|14749.8|14725.8|14751.4|14727.4|14756.5|14732.5|14748.4|14724.4|0
1656550500000|2022-06-30 00:55:00|14752.1|14728.1|14753.4|14729.4|14755.1|14731.1|14749.7|14725.7|0
1656550800000|2022-06-30 01:00:00|14753.8|14729.8|14706.2|14696.2|14753.8|14729.8|14704.7|14694.7|2400
1656551100000|2022-06-30 01:05:00|14706.7|14696.7|14683.7|14673.7|14713.7|14703.7|14680.7|14670.7|2353
1656551400000|2022-06-30 01:10:00|14684.2|14674.2|14699.7|14689.7|14700.7|14690.7|14680.7|14670.7|2055
1656551700000|2022-06-30 01:15:00|14699.2|14689.2|14694.2|14684.2|14701.2|14691.2|14687.7|14677.7|2309
1656552000000|2022-06-30 01:20:00|14695.2|14685.2|14713.7|14703.7|14725.7|14715.7|14695.2|14685.2|1771
1656552300000|2022-06-30 01:25:00|14714.2|14704.2|14732.2|14722.2|14732.2|14722.2|14707.7|14697.7|1871
1656552600000|2022-06-30 01:30:00|14738.2|14728.2|14827.7|14817.7|14832.7|14822.7|14738.2|14728.2|19167
1656552900000|2022-06-30 01:35:00|14826.7|14816.7|14835.2|14825.2|14855.7|14845.7|14814.7|14804.7|11666
1656553200000|2022-06-30 01:40:00|14835.7|14825.7|14858.7|14848.7|14868.2|14858.2|14827.2|14817.2|7421
1656553500000|2022-06-30 01:45:00|14858.2|14848.2|14878.2|14868.2|14893.2|14883.2|14848.2|14838.2|7956
1656553800000|2022-06-30 01:50:00|14880.2|14870.2|14887.2|14877.2|14904.2|14894.2|14873.2|14863.2|6800
1656554100000|2022-06-30 01:55:00|14888.2|14878.2|14866.2|14856.2|14901.2|14891.2|14860.2|14850.2|4607
1656554400000|2022-06-30 02:00:00|14868.2|14858.2|14874.5|14864.5|14907.5|14897.5|14866.5|14856.5|6276
1656554700000|2022-06-30 02:05:00|14873.5|14863.5|14855.5|14845.5|14875.5|14865.5|14845.5|14835.5|3831
1656555000000|2022-06-30 02:10:00|14857.5|14847.5|14861.5|14851.5|14875.5|14865.5|14850.5|14840.5|3330
1656555300000|2022-06-30 02:15:00|14862.5|14852.5|14861.5|14851.5|14868.5|14858.5|14845.5|14835.5|2735
1656555600000|2022-06-30 02:20:00|14862.5|14852.5|14906.5|14896.5|14907.5|14897.5|14859.5|14849.5|4515
1656555900000|2022-06-30 02:25:00|14905.5|14895.5|14942.5|14932.5|14943.5|14933.5|14895.5|14885.5|4904
1656556200000|2022-06-30 02:30:00|14943.5|14933.5|14936.5|14926.5|14948.5|14938.5|14924.5|14914.5|4733
1656556500000|2022-06-30 02:35:00|14934.5|14924.5|14930.5|14920.5|14945.5|14935.5|14919.5|14909.5|2142
1656556800000|2022-06-30 02:40:00|14927.5|14917.5|14927.5|14917.5|14932.5|14922.5|14908.5|14898.5|1731
1656557100000|2022-06-30 02:45:00|14928.5|14918.5|14937.5|14927.5|14948.5|14938.5|14927.5|14917.5|3262
1656557400000|2022-06-30 02:50:00|14940.5|14930.5|14970.5|14960.5|14970.5|14960.5|14934.5|14924.5|3902
1656557700000|2022-06-30 02:55:00|14971.5|14961.5|14986.5|14976.5|14987.5|14977.5|14965.5|14955.5|3610
1656558000000|2022-06-30 03:00:00|14985.5|14975.5|14982.5|14972.5|15008.5|14998.5|14976.5|14966.5|5493
1656558300000|2022-06-30 03:05:00|14984.5|14974.5|14987.5|14977.5|14989.5|14979.5|14967.5|14957.5|3810
1656558600000|2022-06-30 03:10:00|14986.5|14976.5|14995.5|14985.5|15001.5|14991.5|14982.5|14972.5|3450
1656558900000|2022-06-30 03:15:00|14996.5|14986.5|14995.5|14985.5|15016.5|15006.5|14988.5|14978.5|3401
1656559200000|2022-06-30 03:20:00|14997.5|14987.5|15005.5|14995.5|15005.5|14995.5|14983.5|14973.5|2304
1656559500000|2022-06-30 03:25:00|15004.5|14994.5|15033.5|15023.5|15037.5|15027.5|14996.5|14986.5|3463
1656559800000|2022-06-30 03:30:00|15030.5|15020.5|15015.5|15005.5|15038.5|15028.5|15012.5|15002.5|1289
1656560100000|2022-06-30 03:35:00|15017.5|15007.5|15013.5|15003.5|15022.5|15012.5|15011.5|15001.5|1097
1656560400000|2022-06-30 03:40:00|15012.5|15002.5|15010.5|15000.5|15014.5|15004.5|15002.5|14992.5|1032
1656560700000|2022-06-30 03:45:00|15008.5|14998.5|15000.5|14990.5|15008.5|14998.5|14993.5|14983.5|1402
1656561000000|2022-06-30 03:50:00|15001.5|14991.5|15005.5|14995.5|15005.5|14995.5|14999.5|14989.5|812
1656561300000|2022-06-30 03:55:00|15004.5|14994.5|15005.5|14995.5|15007.5|14997.5|15000.5|14990.5|1023
1656561600000|2022-06-30 04:00:00|15004.5|14994.5|15004.5|14994.5|15008.5|14998.5|15003.5|14993.5|392
1656561900000|2022-06-30 04:05:00|15005.5|14995.5|15004.5|14994.5|15006.5|14996.5|15002.5|14992.5|274
1656562200000|2022-06-30 04:10:00|15005.5|14995.5|15005.5|14995.5|15006.5|14996.5|15002.5|14992.5|269
1656562500000|2022-06-30 04:15:00|15006.5|14996.5|15006.5|14996.5|15007.5|14997.5|15003.5|14993.5|541
1656562800000|2022-06-30 04:20:00|15007.5|14997.5|15008.5|14998.5|15008.5|14998.5|15004.5|14994.5|577
1656563100000|2022-06-30 04:25:00|15007.5|14997.5|15004.5|14994.5|15008.5|14998.5|15003.5|14993.5|444
1656563400000|2022-06-30 04:30:00|15003.5|14993.5|15000.5|14990.5|15005.5|14995.5|14999.5|14989.5|367
1656563700000|2022-06-30 04:35:00|14999.5|14989.5|15000.5|14990.5|15000.5|14990.5|14997.5|14987.5|403
1656564000000|2022-06-30 04:40:00|14999.5|14989.5|15004.5|14994.5|15006.5|14996.5|14999.5|14989.5|576
1656564300000|2022-06-30 04:45:00|15005.5|14995.5|15003.5|14993.5|15006.5|14996.5|15002.5|14992.5|424
1656564600000|2022-06-30 04:50:00|15002.5|14992.5|15003.5|14993.5|15004.5|14994.5|15001.5|14991.5|626
1656564900000|2022-06-30 04:55:00|15002.5|14992.5|15001.5|14991.5|15003.5|14993.5|14998.5|14988.5|820
1656565200000|2022-06-30 05:00:00|15000.5|14990.5|15040.5|15030.5|15042.5|15032.5|14999.5|14989.5|7740
1656565500000|2022-06-30 05:05:00|15039.5|15029.5|15054.5|15044.5|15059.5|15049.5|15029.5|15019.5|4063
1656565800000|2022-06-30 05:10:00|15053.5|15043.5|15072.5|15062.5|15072.5|15062.5|15027.5|15017.5|4379
1656566100000|2022-06-30 05:15:00|15073.5|15063.5|15054.5|15044.5|15079.5|15069.5|15054.5|15044.5|4181
1656566400000|2022-06-30 05:20:00|15053.5|15043.5|15043.5|15033.5|15055.5|15045.5|15026.5|15016.5|3469
1656566700000|2022-06-30 05:25:00|15044.5|15034.5|15062.5|15052.5|15064.5|15054.5|15026.5|15016.5|3627
1656567000000|2022-06-30 05:30:00|15060.5|15050.5|15057.5|15047.5|15066.5|15056.5|15039.5|15029.5|2947
1656567300000|2022-06-30 05:35:00|15058.5|15048.5|15059.5|15049.5|15059.5|15049.5|15030.5|15020.5|2580
1656567600000|2022-06-30 05:40:00|15060.5|15050.5|15074.5|15064.5|15082.5|15072.5|15059.5|15049.5|3303
1656567900000|2022-06-30 05:45:00|15075.5|15065.5|15039.5|15029.5|15096.5|15086.5|15038.5|15028.5|4917
1656568200000|2022-06-30 05:50:00|15038.5|15028.5|15058.5|15048.5|15061.5|15051.5|15033.5|15023.5|1894
1656568500000|2022-06-30 05:55:00|15059.5|15049.5|15062.5|15052.5|15079.5|15069.5|15054.5|15044.5|2460
1656568800000|2022-06-30 06:00:00|15067.5|15057.5|15085.5|15075.5|15098.5|15088.5|15067.5|15057.5|2350
1656569100000|2022-06-30 06:05:00|15086.5|15076.5|15088.5|15078.5|15095.5|15085.5|15080.5|15070.5|1946
1656569400000|2022-06-30 06:10:00|15089.5|15079.5|15113.5|15103.5|15124.5|15114.5|15088.5|15078.5|3662
1656569700000|2022-06-30 06:15:00|15114.5|15104.5|15107.5|15097.5|15126.5|15116.5|15106.5|15096.5|2897
1656570000000|2022-06-30 06:20:00|15108.5|15098.5|15082.5|15072.5|15117.5|15107.5|15080.5|15070.5|3573
1656570300000|2022-06-30 06:25:00|15081.5|15071.5|15023.5|15013.5|15082.5|15072.5|15016.5|15006.5|9922
1656570600000|2022-06-30 06:30:00|15022.5|15012.5|14993.5|14983.5|15022.5|15012.5|14989.5|14979.5|10315
1656570900000|2022-06-30 06:35:00|14991.5|14981.5|14984.5|14974.5|14999.5|14989.5|14954.5|14944.5|8291
1656571200000|2022-06-30 06:40:00|14982.5|14972.5|14981.5|14971.5|14993.5|14983.5|14967.5|14957.5|6381
1656571500000|2022-06-30 06:45:00|14982.5|14972.5|14973.5|14963.5|14982.5|14972.5|14964.5|14954.5|5486
1656571800000|2022-06-30 06:50:00|14972.5|14962.5|14979.5|14969.5|14979.5|14969.5|14958.5|14948.5|5701
1656572100000|2022-06-30 06:55:00|14978.5|14968.5|14992.5|14982.5|14997.5|14987.5|14971.5|14961.5|12884
1656572400000|2022-06-30 07:00:00|14991.5|14980.5|14977.5|14965.5|14994.5|14982.5|14972.5|14960.5|1780
1656572700000|2022-06-30 07:05:00|14976.5|14966.5|14988.5|14976.5|14994.5|14983.5|14969.5|14957.5|1326
1656573000000|2022-06-30 07:10:00|14987.5|14977.5|15000.5|14988.5|15000.5|14989.5|14985.5|14973.5|1422
1656573300000|2022-06-30 07:15:00|14999.5|14987.5|14987.5|14975.5|14999.5|14988.5|14984.5|14972.5|1275
1656573600000|2022-06-30 07:20:00|14986.5|14976.5|14989.5|14977.5|14993.5|14982.5|14981.5|14970.5|418
1656573900000|2022-06-30 07:25:00|14988.5|14978.5|14985.5|14973.5|14994.5|14982.5|14983.5|14972.5|404
1656574200000|2022-06-30 07:30:00|14984.5|14974.5|14998.5|14987.5|14998.5|14987.5|14983.5|14972.5|690
1656574500000|2022-06-30 07:35:00|14999.5|14985.5|14992.5|14981.5|15002.5|14991.5|14992.5|14981.5|880
1656574800000|2022-06-30 07:40:00|14993.5|14982.5|14987.5|14976.5|15001.5|14990.5|14987.5|14976.5|1201
1656575100000|2022-06-30 07:45:00|14988.5|14977.5|14995.5|14984.5|14995.5|14984.5|14984.5|14973.5|864
1656575400000|2022-06-30 07:50:00|14996.5|14985.5|14999.5|14988.5|15001.5|14990.5|14993.5|14982.5|656
1656575700000|2022-06-30 07:55:00|15000.5|14989.5|14997.5|14985.5|15001.5|14989.5|14996.5|14985.5|708
1656576000000|2022-06-30 08:00:00|14998.5|14986.5|15006.5|14995.5|15006.5|14995.5|14994.5|14982.5|877
1656576300000|2022-06-30 08:05:00|15007.5|14996.5|15009.5|14998.5|15012.5|15000.5|14996.5|14984.5|1370
1656576600000|2022-06-30 08:10:00|15008.5|14997.5|15010.5|14999.5|15011.5|15000.5|14998.5|14987.5|679
1656576900000|2022-06-30 08:15:00|15009.5|14998.5|15011.5|14999.5|15015.5|15003.5|15009.5|14997.5|545
1656577200000|2022-06-30 08:20:00|15010.5|15000.5|15018.5|15007.5|15022.5|15011.5|15010.5|14999.5|1975
1656577500000|2022-06-30 08:25:00|15017.5|15006.5|15028.5|15017.5|15028.5|15017.5|15017.5|15006.5|3001
1656577800000|2022-06-30 08:30:00|15025.7|15001.7|15021.9|14997.9|15033.8|15009.8|15019.4|14995.4|5
1656578100000|2022-06-30 08:35:00|15021.5|14997.5|15080.5|15056.5|15091.3|15067.3|15017.7|14993.7|4047
1656578400000|2022-06-30 08:40:00|15079.4|15055.4|15072.6|15048.6|15086|15062|15064.2|15040.2|0
1656578700000|2022-06-30 08:45:00|15073|15049|15051.2|15027.2|15073.4|15049.4|15047.3|15023.3|0
1656579000000|2022-06-30 08:50:00|15050.8|15026.8|15053.6|15029.6|15057.5|15033.5|15047.3|15023.3|0
1656579300000|2022-06-30 08:55:00|15053.9|15029.9|15047.6|15023.6|15056.7|15032.7|15044|15020|0
1656579600000|2022-06-30 09:00:00|15048.3|15024.3|15006.5|14995.5|15048.3|15024.3|15004.5|14993.5|675
1656579900000|2022-06-30 09:05:00|15007.5|14996.5|15004.5|14992.5|15012.5|15000.5|15003.5|14991.5|262
1656580200000|2022-06-30 09:10:00|15003.5|14993.5|14993.5|14982.5|15003.5|14993.5|14993.5|14982.5|485
1656580500000|2022-06-30 09:15:00|14992.5|14981.5|14999.5|14988.5|15001.5|14989.5|14989.5|14978.5|627
1656580800000|2022-06-30 09:20:00|15000.5|14987.5|15008.5|14997.5|15010.5|14999.5|14997.5|14986.5|440
1656581100000|2022-06-30 09:25:00|15007.5|14996.5|15009.5|14998.5|15011.5|15000.5|15007.5|14996.5|275
1656581400000|2022-06-30 09:30:00|15008.5|14997.5|15008.5|14997.5|15011.5|15000.5|15005.5|14993.5|258
1656581700000|2022-06-30 09:35:00|15009.5|14998.5|15011.5|15000.5|15011.5|15000.5|15008.5|14997.5|127
1656582000000|2022-06-30 09:40:00|15010.5|14999.5|15010.5|14998.5|15011.5|15000.5|15008.5|14997.5|78
1656582300000|2022-06-30 09:45:00|15009.5|14999.5|15013.5|15002.5|15013.5|15002.5|15009.5|14998.5|71
1656582600000|2022-06-30 09:50:00|15012.5|15001.5|15021.5|15010.5|15022.5|15011.5|15011.5|15000.5|517
1656582900000|2022-06-30 09:55:00|15022.5|15011.5|15028.5|15017.5|15029.5|15017.5|15020.5|15009.5|226
1656583200000|2022-06-30 10:00:00|15027.5|15016.5|15021.5|15009.5|15029.5|15017.5|15021.5|15009.5|352
1656583500000|2022-06-30 10:05:00|15020.5|15010.5|15020.5|15009.5|15022.5|15011.5|15018.5|15007.5|130
1656583800000|2022-06-30 10:10:00|15019.5|15008.5|15014.5|15003.5|15021.5|15010.5|15014.5|15003.5|74
1656584100000|2022-06-30 10:15:00|15013.5|15002.5|15009.5|14998.5|15014.5|15003.5|15008.5|14997.5|81
1656584400000|2022-06-30 10:20:00|15008.5|14997.5|15012.5|15000.5|15013.5|15001.5|15008.5|14996.5|147
1656584700000|2022-06-30 10:25:00|15011.5|15001.5|15001.5|14990.5|15011.5|15001.5|15001.5|14990.5|298
1656585000000|2022-06-30 10:30:00|15002.5|14991.5|15008.5|14997.5|15008.5|14997.5|15001.5|14990.5|132
1656585300000|2022-06-30 10:35:00|15009.5|14998.5|15007.5|14996.5|15010.5|14999.5|15006.5|14995.5|193
1656585600000|2022-06-30 10:40:00|15008.5|14997.5|15012.5|15001.5|15012.5|15001.5|15008.5|14997.5|289
1656585900000|2022-06-30 10:45:00|15011.5|15000.5|15012.5|15001.5|15014.5|15003.5|15011.5|14999.5|182
1656586200000|2022-06-30 10:50:00|15011.5|15000.5|15019.5|15008.5|15019.5|15008.5|15010.5|14999.5|241
1656586500000|2022-06-30 10:55:00|15020.5|15007.5|15019.5|15008.5|15020.5|15009.5|15015.5|15004.5|229
1656586800000|2022-06-30 11:00:00|15020.5|15009.5|15014.5|15002.5|15020.5|15009.5|15013.5|15002.5|215
1656587100000|2022-06-30 11:05:00|15013.5|15003.5|15014.5|15003.5|15019.5|15007.5|15013.5|15002.5|241
1656587400000|2022-06-30 11:10:00|15015.5|15004.5|15015.5|15004.5|15016.5|15005.5|15012.5|15001.5|117
1656587700000|2022-06-30 11:15:00|15016.5|15003.5|15007.5|14996.5|15016.5|15005.5|15007.5|14995.5|143
1656588000000|2022-06-30 11:20:00|15006.5|14995.5|15008.5|14996.5|15008.5|14996.5|15005.5|14994.5|80
1656588300000|2022-06-30 11:25:00|15007.5|14997.5|15011.5|15000.5|15014.5|15003.5|15006.5|14995.5|103
1656588600000|2022-06-30 11:30:00|15010.5|14999.5|15006.5|14995.5|15011.5|15000.5|15004.5|14993.5|112
1656588900000|2022-06-30 11:35:00|15007.5|14994.5|14999.5|14987.5|15007.5|14994.5|14997.5|14986.5|144
1656589200000|2022-06-30 11:40:00|14998.5|14986.5|14997.5|14985.5|14999.5|14988.5|14994.5|14983.5|73
1656589500000|2022-06-30 11:45:00|14996.5|14984.5|14997.5|14986.5|14997.5|14986.5|14993.5|14981.5|70
1656589800000|2022-06-30 11:50:00|14998.5|14985.5|15001.5|14990.5|15002.5|14990.5|14997.5|14985.5|91
1656590100000|2022-06-30 11:55:00|15002.5|14991.5|15003.5|14992.5|15004.5|14993.5|15000.5|14989.5|63
1656590400000|2022-06-30 12:00:00|15004.5|14991.5|15006.5|14995.5|15007.5|14995.5|15000.5|14989.5|123
1656590700000|2022-06-30 12:05:00|15005.5|14994.5|15006.5|14995.5|15007.5|14995.5|15002.5|14991.5|59
1656591000000|2022-06-30 12:10:00|15005.5|14994.5|15005.5|14994.5|15007.5|14996.5|15004.5|14993.5|99
1656591300000|2022-06-30 12:15:00|15006.5|14995.5|15005.5|14994.5|15010.5|14999.5|15004.5|14993.5|110
1656591600000|2022-06-30 12:20:00|15004.5|14993.5|15011.5|15000.5|15013.5|15002.5|15004.5|14993.5|148
1656591900000|2022-06-30 12:25:00|15010.5|14999.5|15017.5|15005.5|15017.5|15005.5|15010.5|14998.5|179
1656592200000|2022-06-30 12:30:00|15016.5|15006.5|15034.5|15023.5|15037.5|15026.5|15016.5|15006.5|1094
1656592500000|2022-06-30 12:35:00|15033.5|15022.5|15026.5|15014.5|15035.5|15024.5|15023.5|15012.5|320
1656592800000|2022-06-30 12:40:00|15025.5|15015.5|15032.5|15021.5|15033.5|15022.5|15023.5|15012.5|199
1656593100000|2022-06-30 12:45:00|15033.5|15022.5|15038.5|15027.5|15040.5|15028.5|15032.5|15021.5|228
1656593400000|2022-06-30 12:50:00|15039.5|15028.5|15033.5|15022.5|15039.5|15028.5|15028.5|15017.5|165
1656593700000|2022-06-30 12:55:00|15032.5|15021.5|15021.5|15010.5|15033.5|15021.5|15019.5|15008.5|233
1656594000000|2022-06-30 13:00:00|15022.5|15011.5|15032.5|15021.5|15032.5|15021.5|15020.5|15009.5|288
1656594300000|2022-06-30 13:05:00|15031.5|15020.5|15034.5|15023.5|15035.5|15024.5|15030.5|15019.5|228
1656594600000|2022-06-30 13:10:00|15033.5|15022.5|15035.5|15024.5|15036.5|15025.5|15032.5|15021.5|268
1656594900000|2022-06-30 13:15:00|15036.5|15023.5|15047.5|15036.5|15048.5|15037.5|15033.5|15022.5|555
1656595200000|2022-06-30 13:20:00|15046.5|15035.5|15036.5|15025.5|15051.5|15040.5|15030.5|15019.5|531
1656595500000|2022-06-30 13:25:00|15035.5|15024.5|15044.5|15033.5|15045.5|15034.5|15035.5|15023.5|693
1656595800000|2022-06-30 13:30:00|15045.5|15034.5|15045.5|15033.5|15056.5|15045.5|15035.5|15024.5|2088
1656596100000|2022-06-30 13:35:00|15044.5|15032.5|15035.5|15024.5|15045.5|15034.5|15032.5|15020.5|1165
1656596400000|2022-06-30 13:40:00|15036.5|15025.5|15031.5|15019.5|15043.5|15032.5|15021.5|15010.5|1072
1656596700000|2022-06-30 13:45:00|15032.5|15020.5|15026.5|15014.5|15034.5|15023.5|15023.5|15012.5|671
1656597000000|2022-06-30 13:50:00|15025.5|15013.5|15006.5|14995.5|15027.5|15016.5|15001.5|14990.5|1605
1656597300000|2022-06-30 13:55:00|15005.5|14994.5|14988.5|14976.5|15006.5|14995.5|14984.5|14973.5|2208
1656597600000|2022-06-30 14:00:00|14989.5|14977.5|14996.5|14985.5|15003.5|14991.5|14988.5|14977.5|1339
1656597900000|2022-06-30 14:05:00|14997.5|14986.5|15003.5|14991.5|15003.5|14991.5|14987.5|14976.5|830
1656598200000|2022-06-30 14:10:00|15004.5|14993.5|15009.5|14997.5|15014.5|15003.5|15003.5|14992.5|979
1656598500000|2022-06-30 14:15:00|15020.5|15009.5|15009.5|14998.5|15023.5|15012.5|15009.5|14998.5|880
1656598800000|2022-06-30 14:20:00|15010.5|14999.5|15004.5|14992.5|15010.5|14999.5|14999.5|14988.5|538
1656599100000|2022-06-30 14:25:00|15003.5|14991.5|14997.5|14986.5|15006.5|14995.5|14995.5|14984.5|602
1656599400000|2022-06-30 14:30:00|14996.5|14985.5|15017.5|15005.5|15020.5|15008.5|14994.5|14983.5|1316
1656599700000|2022-06-30 14:35:00|15016.5|15006.5|15005.5|14993.5|15017.5|15006.5|15002.5|14991.5|553
1656600000000|2022-06-30 14:40:00|15004.5|14994.5|14990.5|14979.5|15007.5|14996.5|14990.5|14979.5|847
1656600300000|2022-06-30 14:45:00|14992.5|14981.5|14990.5|14979.5|14999.5|14988.5|14987.5|14976.5|974
1656600600000|2022-06-30 14:50:00|14991.5|14980.5|15007.5|14996.5|15008.5|14997.5|14990.5|14979.5|1446
1656600900000|2022-06-30 14:55:00|15006.5|14995.5|15010.5|14999.5|15020.5|15009.5|15004.5|14993.5|1313
1656601200000|2022-06-30 15:00:00|15009.5|14998.5|15001.5|14989.5|15011.5|15000.5|14999.5|14988.5|860
1656601500000|2022-06-30 15:05:00|15002.5|14990.5|15015.5|15004.5|15019.5|15008.5|15001.5|14990.5|875
1656601800000|2022-06-30 15:10:00|15016.5|15005.5|15009.5|14998.5|15017.5|15006.5|15008.5|14997.5|555
1656602100000|2022-06-30 15:15:00|15008.5|14997.5|15018.5|15007.5|15020.5|15009.5|15008.5|14997.5|880
1656602400000|2022-06-30 15:20:00|15017.5|15006.5|15022.5|15010.5|15026.5|15015.5|15016.5|15005.5|1079
1656602700000|2022-06-30 15:25:00|15021.5|15011.5|15028.5|15017.5|15035.5|15023.5|15021.5|15009.5|502
1656603000000|2022-06-30 15:30:00|15027.5|15016.5|15037.5|15026.5|15037.5|15026.5|15027.5|15016.5|599
1656603300000|2022-06-30 15:35:00|15038.5|15027.5|15041.5|15029.5|15041.5|15030.5|15032.5|15021.5|569
1656603600000|2022-06-30 15:40:00|15040.5|15030.5|15043.5|15032.5|15045.5|15034.5|15039.5|15028.5|539
1656603900000|2022-06-30 15:45:00|15044.5|15033.5|15055.5|15043.5|15057.5|15046.5|15042.5|15031.5|714
1656604200000|2022-06-30 15:50:00|15054.5|15042.5|15060.5|15048.5|15060.5|15049.5|15050.5|15039.5|436
1656604500000|2022-06-30 15:55:00|15059.5|15047.5|15067.5|15055.5|15068.5|15057.5|15055.5|15044.5|508
1656604800000|2022-06-30 16:00:00|15068.5|15056.5|15062.5|15051.5|15070.5|15058.5|15059.5|15048.5|427
1656605100000|2022-06-30 16:05:00|15061.5|15050.5|15052.5|15041.5|15062.5|15051.5|15051.5|15040.5|324
1656605400000|2022-06-30 16:10:00|15051.5|15040.5|15062.5|15050.5|15062.5|15051.5|15049.5|15037.5|331
1656605700000|2022-06-30 16:15:00|15061.5|15051.5|15066.5|15054.5|15066.5|15055.5|15055.5|15044.5|412
1656606000000|2022-06-30 16:20:00|15065.5|15053.5|15080.5|15068.5|15080.5|15069.5|15064.5|15053.5|570
1656606300000|2022-06-30 16:25:00|15081.5|15069.5|15082.5|15071.5|15087.5|15076.5|15078.5|15066.5|971
1656606600000|2022-06-30 16:30:00|15083.5|15072.5|15088.5|15076.5|15092.5|15081.5|15083.5|15072.5|912
1656606900000|2022-06-30 16:35:00|15087.5|15075.5|15083.5|15072.5|15088.5|15075.5|15077.5|15066.5|358
1656607200000|2022-06-30 16:40:00|15082.5|15071.5|15085.5|15073.5|15087.5|15076.5|15081.5|15070.5|494
1656607500000|2022-06-30 16:45:00|15086.5|15074.5|15085.5|15073.5|15092.5|15081.5|15082.5|15071.5|662
1656607800000|2022-06-30 16:50:00|15086.5|15074.5|15089.5|15078.5|15090.5|15079.5|15082.5|15070.5|289
1656608100000|2022-06-30 16:55:00|15088.5|15077.5|15089.5|15078.5|15090.5|15079.5|15082.5|15071.5|531
1656608400000|2022-06-30 17:00:00|15090.5|15079.5|15094.5|15083.5|15095.5|15084.5|15088.5|15077.5|640
1656608700000|2022-06-30 17:05:00|15093.5|15082.5|15078.5|15067.5|15093.5|15082.5|15078.5|15067.5|559
1656609000000|2022-06-30 17:10:00|15079.5|15068.5|15069.5|15058.5|15079.5|15068.5|15064.5|15053.5|685
1656609300000|2022-06-30 17:15:00|15070.5|15059.5|15076.5|15065.5|15077.5|15066.5|15069.5|15058.5|315
1656609600000|2022-06-30 17:20:00|15075.5|15064.5|15078.5|15066.5|15078.5|15066.5|15072.5|15060.5|247
1656609900000|2022-06-30 17:25:00|15077.5|15065.5|15081.5|15070.5|15081.5|15070.5|15076.5|15065.5|251
1656610200000|2022-06-30 17:30:00|15080.5|15069.5|15082.5|15071.5|15085.5|15074.5|15080.5|15069.5|309
1656610500000|2022-06-30 17:35:00|15081.5|15070.5|15084.5|15073.5|15087.5|15076.5|15081.5|15070.5|302
1656610800000|2022-06-30 17:40:00|15085.5|15074.5|15083.5|15071.5|15088.5|15077.5|15081.5|15070.5|233
1656611100000|2022-06-30 17:45:00|15082.5|15072.5|15089.5|15078.5|15089.5|15078.5|15080.5|15069.5|223
1656611400000|2022-06-30 17:50:00|15090.5|15079.5|15095.5|15084.5|15097.5|15086.5|15090.5|15079.5|483
1656611700000|2022-06-30 17:55:00|15094.5|15083.5|15094.5|15083.5|15095.5|15084.5|15090.5|15079.5|218
1656612000000|2022-06-30 18:00:00|15095.5|15084.5|15095.5|15084.5|15096.5|15085.5|15089.5|15078.5|298
1656612300000|2022-06-30 18:05:00|15094.5|15083.5|15089.5|15077.5|15096.5|15085.5|15086.5|15075.5|339
1656612600000|2022-06-30 18:10:00|15088.5|15076.5|15084.5|15072.5|15091.5|15079.5|15083.5|15072.5|245
1656612900000|2022-06-30 18:15:00|15083.5|15071.5|15091.5|15079.5|15091.5|15080.5|15081.5|15070.5|235
1656613200000|2022-06-30 18:20:00|15090.5|15080.5|15082.5|15070.5|15092.5|15081.5|15081.5|15069.5|383
1656613500000|2022-06-30 18:25:00|15081.5|15069.5|15083.5|15071.5|15088.5|15077.5|15079.5|15068.5|316
1656613800000|2022-06-30 18:30:00|15082.5|15070.5|15077.5|15066.5|15085.5|15074.5|15075.5|15064.5|316
1656614100000|2022-06-30 18:35:00|15078.5|15065.5|15074.5|15063.5|15078.5|15066.5|15071.5|15060.5|335
1656614400000|2022-06-30 18:40:00|15073.5|15062.5|15063|15053|15074.5|15063.5|15062.5|15051.5|379
1656614700000|2022-06-30 18:45:00|15062|15052|15066|15056|15068|15058|15062|15052|339
1656615000000|2022-06-30 18:50:00|15067|15057|15066.5|15056.5|15069|15059|15063.5|15053.5|495
1656615300000|2022-06-30 18:55:00|15066|15056|15061|15051|15066.5|15056.5|15060|15050|226
1656615600000|2022-06-30 19:00:00|15060|15050|15060|15050|15066|15056|15058|15048|309
1656615900000|2022-06-30 19:05:00|15059|15049|15050.5|15040.5|15059|15049|15050.5|15040.5|439
1656616200000|2022-06-30 19:10:00|15050|15040|15055|15045|15055|15045|15049.5|15039.5|227
1656616500000|2022-06-30 19:15:00|15054.5|15044.5|15054.5|15044.5|15056|15046|15050|15040|168
1656616800000|2022-06-30 19:20:00|15055|15045|15060.5|15050.5|15061|15051|15055|15045|150
1656617100000|2022-06-30 19:25:00|15060|15050|15068|15058|15069.5|15059.5|15059.5|15049.5|149
1656617400000|2022-06-30 19:30:00|15067.5|15057.5|15073.5|15063.5|15076|15066|15066|15056|177
1656617700000|2022-06-30 19:35:00|15072.5|15062.5|15072|15062|15079|15069|15070.5|15060.5|280
1656618000000|2022-06-30 19:40:00|15071|15061|15068|15058|15075|15065|15064.5|15054.5|153
1656618300000|2022-06-30 19:45:00|15066.5|15056.5|15075|15065|15079|15069|15065|15055|169
1656618600000|2022-06-30 19:50:00|15073.5|15063.5|15072|15062|15079|15069|15067|15057|433
1656618900000|2022-06-30 19:55:00|15069|15059|15089.5|15079.5|15089.5|15079.5|15066|15056|388
1656619200000|2022-06-30 20:00:00|15089|15079|15090.5|15080.5|15090.5|15080.5|15081|15071|572
1656619500000|2022-06-30 20:05:00|15089.5|15079.5|15081|15071|15089.5|15079.5|15081|15071|36
1656619800000|2022-06-30 20:10:00|15081.5|15071.5|15079.5|15069.5|15083|15073|15079.5|15069.5|63
1656620100000|2022-06-30 20:15:00|15080|15070|15080|15070|15081.5|15071.5|15079.5|15069.5|53
1656620400000|2022-06-30 20:20:00|15079|15069|15082.5|15072.5|15084.5|15074.5|15079|15069|36
1656620700000|2022-06-30 20:25:00|15081.5|15071.5|15083|15073|15084|15074|15081.5|15071.5|19
1656621000000|2022-06-30 20:30:00|15082.5|15072.5|15087|15077|15087|15077|15078|15068|134
1656621300000|2022-06-30 20:35:00|15086.5|15076.5|15083|15073|15088|15078|15082.5|15072.5|40
1656621600000|2022-06-30 20:40:00|15083.5|15073.5|15081.5|15071.5|15083.5|15073.5|15081.5|15071.5|38
1656621900000|2022-06-30 20:45:00|15081|15071|15087.5|15077.5|15088|15078|15081|15071|65
1656622200000|2022-06-30 20:50:00|15087|15077|15087|15077|15088|15078|15086|15076|31
1656622500000|2022-06-30 20:55:00|15086.5|15076.5|15084|15074|15087.5|15077.5|15084|15074|13
1656622800000|2022-06-30 21:00:00|15085|15075|15085.5|15075.5|15085.5|15075.5|15084.5|15074.5|2
1656623400000|2022-06-30 21:10:00|15086.5|15076.5|15088|15078|15088|15078|15086.5|15076.5|4
1656623700000|2022-06-30 21:15:00|15094.8|15070.8|15095.9|15071.9|15096.3|15072.3|15094.8|15070.8|0
1656624000000|2022-06-30 21:20:00|15096.1|15072.1|15096.5|15072.5|15097.8|15073.8|15095.9|15071.9|0
1656624300000|2022-06-30 21:25:00|15096.6|15072.6|15097.2|15073.2|15098.1|15074.1|15096.5|15072.5|0
1656624600000|2022-06-30 21:30:00|15097.1|15073.1|15090.1|15066.1|15098.1|15074.1|15090|15066|0
1656624900000|2022-06-30 21:35:00|15091.4|15067.4|15090.3|15066.3|15091.5|15067.5|15090.1|15066.1|0
1656625200000|2022-06-30 21:40:00|15090.2|15066.2|15091|15067|15091.2|15067.2|15090.2|15066.2|0
1656625500000|2022-06-30 21:45:00|15091.1|15067.1|15091.2|15067.2|15091.3|15067.3|15090.2|15066.2|0
1656625800000|2022-06-30 21:50:00|15091|15067|15090.2|15066.2|15091.1|15067.1|15090.1|15066.1|0
1656626100000|2022-06-30 21:55:00|15089.5|15065.5|15090.2|15066.2|15090.5|15066.5|15089.1|15065.1|0
1656626400000|2022-06-30 22:00:00|15092.2|15068.2|15081.1|15057.1|15093.5|15069.5|15078.7|15054.7|0
1656626700000|2022-06-30 22:05:00|15081.8|15057.8|15069.2|15045.2|15082.6|15058.6|15069.2|15045.2|0
1656627000000|2022-06-30 22:10:00|15068.8|15044.8|15063.7|15039.7|15076.2|15052.2|15062.9|15038.9|0
1656627300000|2022-06-30 22:15:00|15064|15040|15077.8|15053.8|15080.1|15056.1|15062.9|15038.9|0
1656627600000|2022-06-30 22:20:00|15078.1|15054.1|15078.5|15054.5|15081.7|15057.7|15077.8|15053.8|0
1656627900000|2022-06-30 22:25:00|15078.8|15054.8|15067.6|15043.6|15079.3|15055.3|15067.6|15043.6|0
1656628200000|2022-06-30 22:30:00|15067.9|15043.9|15072.9|15048.9|15077.7|15053.7|15067.9|15043.9|0
1656628500000|2022-06-30 22:35:00|15072.2|15048.2|15069.4|15045.4|15073.7|15049.7|15069|15045|0
1656628800000|2022-06-30 22:40:00|15069|15045|15076.2|15052.2|15076.2|15052.2|15068.2|15044.2|0
1656629100000|2022-06-30 22:45:00|15076.5|15052.5|15077.7|15053.7|15080.9|15056.9|15076.2|15052.2|0
1656629400000|2022-06-30 22:50:00|15078.1|15054.1|15083.6|15059.6|15085.6|15061.6|15076.9|15052.9|0
1656629700000|2022-06-30 22:55:00|15084|15060|15074.9|15050.9|15084|15060|15072.6|15048.6|0
1656630000000|2022-06-30 23:00:00|15075|15051|15076.9|15052.9|15079.7|15055.7|15073.8|15049.8|0
1656630300000|2022-06-30 23:05:00|15076.6|15052.6|15078.5|15054.5|15080.9|15056.9|15074.2|15050.2|0
1656630600000|2022-06-30 23:10:00|15078.8|15054.8|15078.5|15054.5|15080.9|15056.9|15077.7|15053.7|0
1656630900000|2022-06-30 23:15:00|15078.1|15054.1|15075.4|15051.4|15080.1|15056.1|15075.4|15051.4|0
1656631200000|2022-06-30 23:20:00|15074.7|15050.7|15080.1|15056.1|15080.1|15056.1|15070.7|15046.7|0
1656631500000|2022-06-30 23:25:00|15080.8|15056.8|15097.8|15073.8|15097.8|15073.8|15080.8|15056.8|0
1656631800000|2022-06-30 23:30:00|15097|15073|15091.5|15067.5|15099.3|15075.3|15091.1|15067.1|0
1656632100000|2022-06-30 23:35:00|15091.2|15067.2|15092.7|15068.7|15094.3|15070.3|15089.6|15065.6|0
1656632400000|2022-06-30 23:40:00|15092.3|15068.3|15093.8|15069.8|15099.3|15075.3|15092.2|15068.2|0
1656632700000|2022-06-30 23:45:00|15093.1|15069.1|15099.8|15075.8|15101.7|15077.7|15089.9|15065.9|0
1656633000000|2022-06-30 23:50:00|15100.1|15076.1|15113.3|15089.3|15115.6|15091.6|15100.1|15076.1|0
1656633300000|2022-06-30 23:55:00|15114|15090|15116.8|15092.8|15119.2|15095.2|15114|15090|0
1656633600000|2022-07-01 00:00:00|15117.6|15093.6|15124.5|15100.5|15125.4|15101.4|15113.2|15089.2|0
1656633900000|2022-07-01 00:05:00|15124.9|15100.9|15113.1|15089.1|15124.9|15100.9|15111.1|15087.1|0
1656634200000|2022-07-01 00:10:00|15113.4|15089.4|15116.3|15092.3|15117.2|15093.2|15112.7|15088.7|0
1656634500000|2022-07-01 00:15:00|15116.6|15092.6|15126.4|15102.4|15126.5|15102.5|15113.1|15089.1|0
1656634800000|2022-07-01 00:20:00|15127.1|15103.1|15113.6|15089.6|15128.6|15104.6|15112.9|15088.9|0
1656635100000|2022-07-01 00:25:00|15114|15090|15112|15088|15114.6|15090.6|15103.3|15079.3|0
1656635400000|2022-07-01 00:30:00|15111.9|15087.9|15111.5|15087.5|15114.3|15090.3|15103|15079|0
1656635700000|2022-07-01 00:35:00|15111.4|15087.4|15099.3|15075.3|15114.7|15090.7|15098.6|15074.6|0
1656636000000|2022-07-01 00:40:00|15100|15076|15104|15080|15108.8|15084.8|15098.6|15074.6|0
1656636300000|2022-07-01 00:45:00|15103.2|15079.2|15119.9|15095.9|15122.7|15098.7|15102.9|15078.9|0
1656636600000|2022-07-01 00:50:00|15120.2|15096.2|15114.7|15090.7|15123.1|15099.1|15112.1|15088.1|0
1656636900000|2022-07-01 00:55:00|15114.8|15090.8|15101.4|15077.4|15116.3|15092.3|15101.1|15077.1|0
1656637200000|2022-07-01 01:00:00|15101.1|15077.1|15066|15056|15101.1|15077.1|15063.5|15053.5|2277
1656637500000|2022-07-01 01:05:00|15066.5|15056.5|15056.5|15046.5|15068|15058|15056|15046|2043
1656637800000|2022-07-01 01:10:00|15056|15046|15060.5|15050.5|15060.5|15050.5|15045|15035|1805
1656638100000|2022-07-01 01:15:00|15061|15051|15065.5|15055.5|15075|15065|15052.5|15042.5|1660
1656638400000|2022-07-01 01:20:00|15065|15055|15065|15055|15075|15065|15062|15052|1549
1656638700000|2022-07-01 01:25:00|15065.5|15055.5|15045.5|15035.5|15071|15061|15040.5|15030.5|4303
1656639000000|2022-07-01 01:30:00|15035.5|15025.5|15021.5|15011.5|15059.5|15049.5|15018.5|15008.5|14615
1656639300000|2022-07-01 01:35:00|15023|15013|14995|14985|15042.5|15032.5|14976|14966|7321
1656639600000|2022-07-01 01:40:00|14996.5|14986.5|14926.5|14916.5|15006|14996|14925|14915|7211
1656639900000|2022-07-01 01:45:00|14927.5|14917.5|14902.5|14892.5|14953.5|14943.5|14902.5|14892.5|7563
1656640200000|2022-07-01 01:50:00|14903.5|14893.5|14874.5|14864.5|14911.5|14901.5|14874.5|14864.5|6891
1656640500000|2022-07-01 01:55:00|14873.5|14863.5|14864.5|14854.5|14880.5|14870.5|14853.5|14843.5|4339
1656640800000|2022-07-01 02:00:00|14863.5|14853.5|14896.5|14886.5|14898.5|14888.5|14833.5|14823.5|7876
1656641100000|2022-07-01 02:05:00|14894.5|14884.5|14917.5|14907.5|14926.5|14916.5|14887.5|14877.5|2147
1656641400000|2022-07-01 02:10:00|14918.5|14908.5|14933.5|14923.5|14933.5|14923.5|14907.5|14897.5|2036
1656641700000|2022-07-01 02:15:00|14934.5|14924.5|14929.5|14919.5|14936.5|14926.5|14901.5|14891.5|1930
1656642000000|2022-07-01 02:20:00|14927.5|14917.5|14907.5|14897.5|14927.5|14917.5|14895.5|14885.5|2140
1656642300000|2022-07-01 02:25:00|14906.5|14896.5|14922.5|14912.5|14923.5|14913.5|14887.5|14877.5|2444
1656642600000|2022-07-01 02:30:00|14923.5|14913.5|14924.5|14914.5|14941.5|14931.5|14916.5|14906.5|2169
1656642900000|2022-07-01 02:35:00|14925.5|14915.5|14949.5|14939.5|14955.5|14945.5|14920.5|14910.5|1594
1656643200000|2022-07-01 02:40:00|14947.5|14937.5|14952.5|14942.5|14971.5|14961.5|14939.5|14929.5|1921
1656643500000|2022-07-01 02:45:00|14950.5|14940.5|14929.5|14919.5|14956.5|14946.5|14924.5|14914.5|1612
1656643800000|2022-07-01 02:50:00|14928.5|14918.5|14903.5|14893.5|14939.5|14929.5|14902.5|14892.5|3806
1656644100000|2022-07-01 02:55:00|14906.5|14896.5|14913.5|14903.5|14916.5|14906.5|14897.5|14887.5|3447
1656644400000|2022-07-01 03:00:00|14912.5|14902.5|14931.5|14921.5|14931.5|14921.5|14908.5|14898.5|1533
1656644700000|2022-07-01 03:05:00|14933.5|14923.5|14936.5|14926.5|14942.5|14932.5|14922.5|14912.5|1830
1656645000000|2022-07-01 03:10:00|14933.5|14923.5|14933.5|14923.5|14939.5|14929.5|14911.5|14901.5|1797
1656645300000|2022-07-01 03:15:00|14934.5|14924.5|14922.5|14912.5|14939.5|14929.5|14913.5|14903.5|2417
1656645600000|2022-07-01 03:20:00|14921.5|14911.5|14914.5|14904.5|14925.5|14915.5|14895.5|14885.5|1873
1656645900000|2022-07-01 03:25:00|14915.5|14905.5|14900.5|14890.5|14922.5|14912.5|14891.5|14881.5|1418
1656646200000|2022-07-01 03:30:00|14897.5|14887.5|14900.5|14890.5|14905.5|14895.5|14893.5|14883.5|509
1656646500000|2022-07-01 03:35:00|14901.5|14891.5|14893.5|14883.5|14904.5|14894.5|14893.5|14883.5|423
1656646800000|2022-07-01 03:40:00|14892.5|14882.5|14893.5|14883.5|14903.5|14893.5|14889.5|14879.5|851
1656647100000|2022-07-01 03:45:00|14892.5|14882.5|14889.5|14879.5|14892.5|14882.5|14883.5|14873.5|347
1656647400000|2022-07-01 03:50:00|14888.5|14878.5|14886.5|14876.5|14890.5|14880.5|14879.5|14869.5|323
1656647700000|2022-07-01 03:55:00|14887.5|14877.5|14888.5|14878.5|14889.5|14879.5|14885.5|14875.5|187
1656648000000|2022-07-01 04:00:00|14889.5|14879.5|14908.5|14898.5|14911.5|14901.5|14885.5|14875.5|452
1656648300000|2022-07-01 04:05:00|14905.5|14895.5|14894.5|14884.5|14905.5|14895.5|14893.5|14883.5|237
1656648600000|2022-07-01 04:10:00|14892.5|14882.5|14883.5|14873.5|14894.5|14884.5|14883.5|14873.5|157
1656648900000|2022-07-01 04:15:00|14884.5|14874.5|14871.5|14861.5|14886.5|14876.5|14871.5|14861.5|443
1656649200000|2022-07-01 04:20:00|14872.5|14862.5|14878.5|14868.5|14883.5|14873.5|14871.5|14861.5|383
1656649500000|2022-07-01 04:25:00|14876.5|14866.5|14872.5|14862.5|14877.5|14867.5|14865.5|14855.5|793
1656649800000|2022-07-01 04:30:00|14873.5|14863.5|14877.5|14867.5|14881.5|14871.5|14873.5|14863.5|389
1656650100000|2022-07-01 04:35:00|14876.5|14866.5|14877.5|14867.5|14879.5|14869.5|14874.5|14864.5|237
1656650400000|2022-07-01 04:40:00|14878.5|14868.5|14882.5|14872.5|14885.5|14875.5|14877.5|14867.5|240
1656650700000|2022-07-01 04:45:00|14881.5|14871.5|14881.5|14871.5|14885.5|14875.5|14878.5|14868.5|386
1656651000000|2022-07-01 04:50:00|14883.5|14873.5|14882.5|14872.5|14885.5|14875.5|14880.5|14870.5|249
1656651300000|2022-07-01 04:55:00|14881.5|14871.5|14877.5|14867.5|14882.5|14872.5|14875.5|14865.5|361
1656651600000|2022-07-01 05:00:00|14875.5|14865.5|14880.5|14870.5|14886.5|14876.5|14848.5|14838.5|5608
1656651900000|2022-07-01 05:05:00|14879.5|14869.5|14885.5|14875.5|14896.5|14886.5|14875.5|14865.5|1423
1656652200000|2022-07-01 05:10:00|14884.5|14874.5|14883.5|14873.5|14901.5|14891.5|14873.5|14863.5|1250
1656652500000|2022-07-01 05:15:00|14882.5|14872.5|14871.5|14861.5|14882.5|14872.5|14859.5|14849.5|1196
1656652800000|2022-07-01 05:20:00|14872.5|14862.5|14864.5|14854.5|14876.5|14866.5|14862.5|14852.5|2100
1656653100000|2022-07-01 05:25:00|14863.5|14853.5|14879.5|14869.5|14882.5|14872.5|14850.5|14840.5|2596
1656653400000|2022-07-01 05:30:00|14878.5|14868.5|14901.5|14891.5|14914.5|14904.5|14867.5|14857.5|2759
1656653700000|2022-07-01 05:35:00|14902.5|14892.5|14883.5|14873.5|14910.5|14900.5|14880.5|14870.5|1736
1656654000000|2022-07-01 05:40:00|14884.5|14874.5|14879.5|14869.5|14891.5|14881.5|14873.5|14863.5|1381
1656654300000|2022-07-01 05:45:00|14880.5|14870.5|14870.5|14860.5|14906.5|14896.5|14868.5|14858.5|1919
1656654600000|2022-07-01 05:50:00|14872.5|14862.5|14862.5|14852.5|14872.5|14862.5|14839.5|14829.5|3140
1656654900000|2022-07-01 05:55:00|14861.5|14851.5|14870.5|14860.5|14875.5|14865.5|14850.5|14840.5|1547
1656655200000|2022-07-01 06:00:00|14871.5|14861.5|14875.5|14865.5|14887.5|14877.5|14867.5|14857.5|1554
1656655500000|2022-07-01 06:05:00|14876.5|14866.5|14884.5|14874.5|14887.5|14877.5|14859.5|14849.5|1448
1656655800000|2022-07-01 06:10:00|14883.5|14873.5|14888.5|14878.5|14894.5|14884.5|14872.5|14862.5|1977
1656656100000|2022-07-01 06:15:00|14889.5|14879.5|14881.5|14871.5|14895.5|14885.5|14877.5|14867.5|1570
1656656400000|2022-07-01 06:20:00|14880.5|14870.5|14888.5|14878.5|14892.5|14882.5|14876.5|14866.5|1139
1656656700000|2022-07-01 06:25:00|14889.5|14879.5|14896.5|14886.5|14904.5|14894.5|14885.5|14875.5|1263
1656657000000|2022-07-01 06:30:00|14897.5|14887.5|14877.5|14867.5|14898.5|14888.5|14876.5|14866.5|1825
1656657300000|2022-07-01 06:35:00|14876.5|14866.5|14871.5|14861.5|14880.5|14870.5|14870.5|14860.5|1833
1656657600000|2022-07-01 06:40:00|14869.5|14859.5|14901.5|14891.5|14901.5|14891.5|14865.5|14855.5|1910
1656657900000|2022-07-01 06:45:00|14900.5|14890.5|14921.5|14911.5|14923.5|14913.5|14897.5|14887.5|2165
1656658200000|2022-07-01 06:50:00|14922.5|14912.5|14913.5|14903.5|14929.5|14919.5|14913.5|14903.5|2143
1656658500000|2022-07-01 06:55:00|14914.5|14904.5|14918.5|14908.5|14925.5|14915.5|14911.5|14901.5|2159
1656658800000|2022-07-01 07:00:00|14920.5|14909.5|14903.5|14892.5|14923.5|14911.5|14903.5|14892.5|988
1656659100000|2022-07-01 07:05:00|14904.5|14893.5|14924.5|14913.5|14924.5|14913.5|14903.5|14892.5|746
1656659400000|2022-07-01 07:10:00|14923.5|14912.5|14928.5|14916.5|14935.5|14923.5|14922.5|14910.5|1092
1656659700000|2022-07-01 07:15:00|14927.5|14917.5|14917.5|14905.5|14928.5|14917.5|14915.5|14904.5|204
1656660000000|2022-07-01 07:20:00|14916.5|14906.5|14916.5|14905.5|14917.5|14906.5|14909.5|14898.5|568
1656660300000|2022-07-01 07:25:00|14917.5|14904.5|14918.5|14906.5|14921.5|14910.5|14915.5|14904.5|243
1656660600000|2022-07-01 07:30:00|14919.5|14907.5|14925.5|14914.5|14927.5|14916.5|14918.5|14906.5|272
1656660900000|2022-07-01 07:35:00|14926.5|14913.5|14924.5|14912.5|14927.5|14914.5|14919.5|14908.5|106
1656661200000|2022-07-01 07:40:00|14925.5|14913.5|14923.5|14912.5|14927.5|14915.5|14919.5|14908.5|358
1656661500000|2022-07-01 07:45:00|14925.5|14914.5|14926.5|14915.5|14929.5|14918.5|14923.5|14911.5|262
1656661800000|2022-07-01 07:50:00|14925.5|14914.5|14930.5|14919.5|14933.5|14921.5|14923.5|14911.5|408
1656662100000|2022-07-01 07:55:00|14929.5|14918.5|14922.5|14909.5|14929.5|14918.5|14920.5|14908.5|256
1656662400000|2022-07-01 08:00:00|14923.5|14910.5|14928.5|14917.5|14933.5|14922.5|14923.5|14910.5|596
1656662700000|2022-07-01 08:05:00|14927.5|14916.5|14928.5|14916.5|14930.5|14918.5|14924.5|14912.5|237
1656663000000|2022-07-01 08:10:00|14927.5|14917.5|14932.5|14920.5|14935.5|14924.5|14926.5|14914.5|649
1656663300000|2022-07-01 08:15:00|14931.5|14919.5|14932.5|14920.5|14933.5|14921.5|14924.5|14913.5|191
1656663600000|2022-07-01 08:20:00|14931.5|14921.5|14934.5|14923.5|14937.5|14925.5|14928.5|14917.5|419
1656663900000|2022-07-01 08:25:00|14933.5|14922.5|14951.5|14939.5|14952.5|14940.5|14928.5|14917.5|794
1656664200000|2022-07-01 08:30:00|14948.8|14924.8|14946.6|14922.6|14954.3|14930.3|14942.8|14918.8|5
1656664500000|2022-07-01 08:35:00|14946.2|14922.2|14962.9|14938.9|14965.2|14941.2|14945.2|14921.2|216
1656664800000|2022-07-01 08:40:00|14963|14939|14957.1|14933.1|14965.2|14941.2|14954.7|14930.7|0
1656665100000|2022-07-01 08:45:00|14956.4|14932.4|14963.4|14939.4|14963.4|14939.4|14949.7|14925.7|0
1656665400000|2022-07-01 08:50:00|14963.8|14939.8|14959.6|14935.6|14964.5|14940.5|14955.8|14931.8|0
1656665700000|2022-07-01 08:55:00|14958.9|14934.9|14956.9|14932.9|14965.3|14941.3|14956.5|14932.5|0
1656666000000|2022-07-01 09:00:00|14956.5|14942.5|14951.5|14939.5|14956.5|14943.5|14940.5|14929.5|373
1656666300000|2022-07-01 09:05:00|14952.5|14940.5|14960.5|14949.5|14961.5|14950.5|14951.5|14939.5|410
1656666600000|2022-07-01 09:10:00|14959.5|14948.5|14962.5|14951.5|14963.5|14952.5|14956.5|14945.5|377
1656666900000|2022-07-01 09:15:00|14963.5|14952.5|14964.5|14953.5|14969.5|14958.5|14961.5|14950.5|358
1656667200000|2022-07-01 09:20:00|14965.5|14954.5|14966.5|14955.5|14967.5|14956.5|14961.5|14949.5|184
1656667500000|2022-07-01 09:25:00|14967.5|14954.5|14962.5|14951.5|14967.5|14954.5|14961.5|14949.5|111
1656667800000|2022-07-01 09:30:00|14961.5|14950.5|14959.5|14948.5|14963.5|14952.5|14959.5|14947.5|219
1656668100000|2022-07-01 09:35:00|14958.5|14947.5|14960.5|14949.5|14962.5|14951.5|14958.5|14947.5|240
1656668400000|2022-07-01 09:40:00|14959.5|14948.5|14958.5|14947.5|14959.5|14948.5|14954.5|14942.5|253
1656668700000|2022-07-01 09:45:00|14959.5|14948.5|14974.5|14963.5|14975.5|14963.5|14959.5|14948.5|343
1656669000000|2022-07-01 09:50:00|14973.5|14962.5|14977.5|14966.5|14979.5|14967.5|14973.5|14962.5|322
1656669300000|2022-07-01 09:55:00|14976.5|14965.5|14975.5|14963.5|14978.5|14967.5|14972.5|14961.5|168
1656669600000|2022-07-01 10:00:00|14976.5|14964.5|14971.5|14960.5|14976.5|14965.5|14966.5|14955.5|188
1656669900000|2022-07-01 10:05:00|14970.5|14959.5|14970.5|14959.5|14973.5|14961.5|14969.5|14957.5|167
1656670200000|2022-07-01 10:10:00|14971.5|14958.5|14974.5|14963.5|14974.5|14963.5|14968.5|14957.5|150
1656670500000|2022-07-01 10:15:00|14975.5|14964.5|14984.5|14973.5|14985.5|14974.5|14975.5|14964.5|259
1656670800000|2022-07-01 10:20:00|14985.5|14972.5|14988.5|14977.5|14989.5|14978.5|14981.5|14970.5|238
1656671100000|2022-07-01 10:25:00|14989.5|14976.5|14987.5|14976.5|14989.5|14978.5|14987.5|14975.5|210
1656671400000|2022-07-01 10:30:00|14986.5|14975.5|14988.5|14977.5|14989.5|14978.5|14986.5|14975.5|194
1656671700000|2022-07-01 10:35:00|14989.5|14978.5|14984.5|14973.5|14989.5|14978.5|14983.5|14972.5|203
1656672000000|2022-07-01 10:40:00|14985.5|14972.5|14980.5|14969.5|14986.5|14975.5|14980.5|14969.5|265
1656672300000|2022-07-01 10:45:00|14981.5|14970.5|14974.5|14963.5|14981.5|14970.5|14971.5|14960.5|194
1656672600000|2022-07-01 10:50:00|14973.5|14962.5|14962.5|14951.5|14973.5|14962.5|14962.5|14951.5|136
1656672900000|2022-07-01 10:55:00|14961.5|14950.5|14967.5|14956.5|14971.5|14959.5|14960.5|14949.5|254
1656673200000|2022-07-01 11:00:00|14968.5|14957.5|14963.5|14951.5|14970.5|14959.5|14962.5|14951.5|176
1656673500000|2022-07-01 11:05:00|14964.5|14952.5|14964.5|14952.5|14967.5|14955.5|14962.5|14950.5|68
1656673800000|2022-07-01 11:10:00|14965.5|14953.5|14961.5|14950.5|14965.5|14954.5|14961.5|14950.5|189
1656674100000|2022-07-01 11:15:00|14960.5|14949.5|14962.5|14950.5|14962.5|14951.5|14957.5|14946.5|126
1656674400000|2022-07-01 11:20:00|14961.5|14951.5|14961.5|14949.5|14963.5|14951.5|14958.5|14946.5|167
1656674700000|2022-07-01 11:25:00|14960.5|14948.5|14963.5|14952.5|14966.5|14955.5|14959.5|14948.5|101
1656675000000|2022-07-01 11:30:00|14964.5|14953.5|14963.5|14952.5|14965.5|14953.5|14961.5|14949.5|82
1656675300000|2022-07-01 11:35:00|14964.5|14951.5|14959.5|14948.5|14965.5|14953.5|14959.5|14948.5|136
1656675600000|2022-07-01 11:40:00|14960.5|14949.5|14952.5|14940.5|14960.5|14949.5|14949.5|14938.5|289
1656675900000|2022-07-01 11:45:00|14951.5|14939.5|14952.5|14941.5|14955.5|14944.5|14948.5|14937.5|619
1656676200000|2022-07-01 11:50:00|14953.5|14942.5|14956.5|14945.5|14957.5|14946.5|14952.5|14941.5|191
1656676500000|2022-07-01 11:55:00|14957.5|14946.5|14956.5|14945.5|14959.5|14948.5|14952.5|14941.5|214
1656676800000|2022-07-01 12:00:00|14955.5|14944.5|14965.5|14954.5|14967.5|14956.5|14953.5|14942.5|171
1656677100000|2022-07-01 12:05:00|14966.5|14955.5|14968.5|14957.5|14968.5|14957.5|14964.5|14953.5|119
1656677400000|2022-07-01 12:10:00|14967.5|14956.5|14970.5|14959.5|14971.5|14960.5|14966.5|14955.5|214
1656677700000|2022-07-01 12:15:00|14969.5|14958.5|14974.5|14963.5|14975.5|14963.5|14967.5|14956.5|130
1656678000000|2022-07-01 12:20:00|14973.5|14962.5|14974.5|14963.5|14978.5|14967.5|14972.5|14961.5|230
1656678300000|2022-07-01 12:25:00|14973.5|14962.5|14976.5|14965.5|14979.5|14967.5|14971.5|14960.5|205
1656678600000|2022-07-01 12:30:00|14975.5|14964.5|14985.5|14974.5|14986.5|14975.5|14974.5|14963.5|287
1656678900000|2022-07-01 12:35:00|14986.5|14973.5|14981.5|14970.5|14986.5|14973.5|14980.5|14969.5|159
1656679200000|2022-07-01 12:40:00|14982.5|14971.5|14979.5|14968.5|14983.5|14972.5|14977.5|14966.5|89
1656679500000|2022-07-01 12:45:00|14978.5|14967.5|14978.5|14966.5|14982.5|14971.5|14975.5|14963.5|83
1656679800000|2022-07-01 12:50:00|14979.5|14967.5|14983.5|14971.5|14983.5|14971.5|14974.5|14963.5|85
1656680100000|2022-07-01 12:55:00|14982.5|14970.5|14979.5|14968.5|14984.5|14973.5|14976.5|14965.5|166
1656680400000|2022-07-01 13:00:00|14980.5|14969.5|14982.5|14971.5|14985.5|14974.5|14979.5|14967.5|346
1656680700000|2022-07-01 13:05:00|14984.5|14972.5|14981.5|14970.5|14984.5|14973.5|14979.5|14968.5|235
1656681000000|2022-07-01 13:10:00|14982.5|14971.5|14984.5|14973.5|14986.5|14975.5|14981.5|14971.5|125
1656681300000|2022-07-01 13:15:00|14985.5|14974.5|14980.5|14969.5|14986.5|14974.5|14980.5|14969.5|86
1656681600000|2022-07-01 13:20:00|14981.5|14970.5|14979.5|14968.5|14981.5|14970.5|14978.5|14967.5|185
1656681900000|2022-07-01 13:25:00|14978.5|14967.5|14977.5|14966.5|14981.5|14970.5|14976.5|14965.5|126
1656682200000|2022-07-01 13:30:00|14979.5|14967.5|14980.5|14968.5|14989.5|14978.5|14974.5|14963.5|681
1656682500000|2022-07-01 13:35:00|14978.5|14966.5|14983.5|14972.5|14984.5|14972.5|14965.5|14954.5|876
1656682800000|2022-07-01 13:40:00|14982.5|14971.5|14998.5|14987.5|15005.5|14994.5|14982.5|14971.5|991
1656683100000|2022-07-01 13:45:00|14997.5|14985.5|15007.5|14996.5|15013.5|15002.5|14996.5|14985.5|768
1656683400000|2022-07-01 13:50:00|15009.5|14997.5|15009.5|14997.5|15011.5|15000.5|15000.5|14988.5|323
1656683700000|2022-07-01 13:55:00|15010.5|14998.5|15000.5|14987.5|15013.5|15001.5|15000.5|14987.5|232
1656684000000|2022-07-01 14:00:00|15002.5|14988.5|14992.5|14981.5|15013.5|15001.5|14991.5|14980.5|727
1656684300000|2022-07-01 14:05:00|14993.5|14982.5|15011.5|15000.5|15012.5|15001.5|14990.5|14979.5|1158
1656684600000|2022-07-01 14:10:00|15012.5|15001.5|15004.5|14992.5|15017.5|15006.5|14998.5|14987.5|743
1656684900000|2022-07-01 14:15:00|15003.5|14991.5|15005.5|14994.5|15011.5|15000.5|15000.5|14988.5|454
1656685200000|2022-07-01 14:20:00|15004.5|14993.5|14997.5|14986.5|15005.5|14994.5|14996.5|14985.5|457
1656685500000|2022-07-01 14:25:00|14998.5|14987.5|15004.5|14993.5|15007.5|14995.5|14992.5|14980.5|727
1656685800000|2022-07-01 14:30:00|15003.5|14992.5|15006.5|14995.5|15007.5|14996.5|14995.5|14984.5|1088
1656686100000|2022-07-01 14:35:00|15005.5|14994.5|15002.5|14991.5|15008.5|14996.5|14997.5|14986.5|1095
1656686400000|2022-07-01 14:40:00|15003.5|14992.5|15006.5|14995.5|15006.5|14995.5|14998.5|14987.5|341
1656686700000|2022-07-01 14:45:00|15007.5|14996.5|15015.5|15003.5|15021.5|15010.5|15006.5|14995.5|834
1656687000000|2022-07-01 14:50:00|15014.5|15004.5|15013.5|15001.5|15015.5|15004.5|15003.5|14992.5|274
1656687300000|2022-07-01 14:55:00|15012.5|15002.5|15018.5|15007.5|15020.5|15009.5|15010.5|14999.5|407
1656687600000|2022-07-01 15:00:00|15017.5|15006.5|15016.5|15004.5|15017.5|15006.5|15011.5|14999.5|263
1656687900000|2022-07-01 15:05:00|15015.5|15005.5|15031.5|15020.5|15032.5|15021.5|15014.5|15003.5|649
1656688200000|2022-07-01 15:10:00|15030.5|15019.5|15031.5|15019.5|15036.5|15025.5|15028.5|15016.5|608
1656688500000|2022-07-01 15:15:00|15030.5|15018.5|15032.5|15020.5|15036.5|15025.5|15028.5|15017.5|282
1656688800000|2022-07-01 15:20:00|15031.5|15019.5|15028.5|15016.5|15034.5|15023.5|15024.5|15013.5|415
1656689100000|2022-07-01 15:25:00|15026.5|15015.5|15024.5|15013.5|15028.5|15016.5|15024.5|15013.5|370
1656689400000|2022-07-01 15:30:00|15025.5|15014.5|15030.5|15019.5|15031.5|15019.5|15025.5|15014.5|253
1656689700000|2022-07-01 15:35:00|15031.5|15020.5|15028.5|15016.5|15032.5|15021.5|15026.5|15015.5|185
1656690000000|2022-07-01 15:40:00|15029.5|15017.5|15029.5|15017.5|15034.5|15023.5|15028.5|15016.5|260
1656690300000|2022-07-01 15:45:00|15028.5|15016.5|15031.5|15020.5|15033.5|15021.5|15028.5|15016.5|185
1656690600000|2022-07-01 15:50:00|15032.5|15019.5|15016.5|15005.5|15032.5|15019.5|15016.5|15005.5|571
1656690900000|2022-07-01 15:55:00|15014.5|15004.5|15015.5|15004.5|15022.5|15011.5|15013.5|15002.5|1139
1656691200000|2022-07-01 16:00:00|15014.5|15003.5|15010.5|14999.5|15015.5|15004.5|15007.5|14996.5|166
1656691500000|2022-07-01 16:05:00|15011.5|15000.5|15012.5|15001.5|15015.5|15004.5|15009.5|14998.5|99
1656691800000|2022-07-01 16:10:00|15011.5|15000.5|15012.5|15001.5|15014.5|15002.5|15009.5|14998.5|67
1656692100000|2022-07-01 16:15:00|15013.5|15000.5|15021.5|15010.5|15023.5|15012.5|15013.5|15000.5|64
1656692400000|2022-07-01 16:20:00|15022.5|15009.5|15022.5|15011.5|15022.5|15011.5|15019.5|15008.5|122
1656692700000|2022-07-01 16:25:00|15021.5|15010.5|15021.5|15010.5|15022.5|15011.5|15020.5|15009.5|82
1656693000000|2022-07-01 16:30:00|15022.5|15011.5|15019.5|15008.5|15026.5|15015.5|15019.5|15008.5|158
1656693300000|2022-07-01 16:35:00|15018.5|15007.5|15014.5|15003.5|15020.5|15009.5|15014.5|15002.5|143
1656693600000|2022-07-01 16:40:00|15015.5|15004.5|15021.5|15009.5|15021.5|15010.5|15014.5|15003.5|56
1656693900000|2022-07-01 16:45:00|15020.5|15008.5|15021.5|15010.5|15021.5|15010.5|15017.5|15006.5|86
1656694200000|2022-07-01 16:50:00|15022.5|15009.5|15020.5|15009.5|15023.5|15012.5|15019.5|15008.5|65
1656694500000|2022-07-01 16:55:00|15019.5|15008.5|15009.5|14997.5|15021.5|15010.5|15008.5|14997.5|149
1656694800000|2022-07-01 17:00:00|15008.5|14998.5|15011.5|14999.5|15014.5|15003.5|15008.5|14997.5|100
1656695100000|2022-07-01 17:05:00|15012.5|15000.5|15018.5|15006.5|15018.5|15007.5|15011.5|15000.5|134
1656695400000|2022-07-01 17:10:00|15019.5|15007.5|15020.5|15009.5|15020.5|15009.5|15014.5|15003.5|294
1656695700000|2022-07-01 17:15:00|15021.5|15010.5|15022.5|15011.5|15023.5|15012.5|15016.5|15005.5|139
1656696000000|2022-07-01 17:20:00|15021.5|15010.5|15022.5|15010.5|15025.5|15013.5|15021.5|15009.5|115
1656696300000|2022-07-01 17:25:00|15021.5|15009.5|15028.5|15016.5|15029.5|15018.5|15019.5|15008.5|134
1656696600000|2022-07-01 17:30:00|15027.5|15017.5|15028.5|15016.5|15031.5|15020.5|15027.5|15016.5|56
1656696900000|2022-07-01 17:35:00|15027.5|15015.5|15031.5|15019.5|15033.5|15022.5|15022.5|15011.5|254
1656697200000|2022-07-01 17:40:00|15030.5|15020.5|15032.5|15021.5|15035.5|15024.5|15030.5|15019.5|237
1656697500000|2022-07-01 17:45:00|15033.5|15020.5|15033.5|15022.5|15034.5|15023.5|15029.5|15017.5|156
1656697800000|2022-07-01 17:50:00|15032.5|15021.5|15033.5|15021.5|15034.5|15023.5|15031.5|15020.5|41
1656698100000|2022-07-01 17:55:00|15032.5|15022.5|15034.5|15023.5|15034.5|15023.5|15031.5|15020.5|96
1656698400000|2022-07-01 18:00:00|15033.5|15022.5|15028.5|15016.5|15034.5|15022.5|15027.5|15016.5|199
1656698700000|2022-07-01 18:05:00|15029.5|15017.5|15027.5|15016.5|15032.5|15020.5|15024.5|15013.5|315
1656699000000|2022-07-01 18:10:00|15028.5|15015.5|15030.5|15019.5|15030.5|15019.5|15024.5|15013.5|179
1656699300000|2022-07-01 18:15:00|15031.5|15020.5|15032.5|15020.5|15033.5|15022.5|15028.5|15016.5|85
1656699600000|2022-07-01 18:20:00|15034.5|15022.5|15037.5|15026.5|15037.5|15026.5|15031.5|15020.5|271
1656699900000|2022-07-01 18:25:00|15036.5|15025.5|15036.5|15025.5|15040.5|15029.5|15036.5|15024.5|381
1656700200000|2022-07-01 18:30:00|15037.5|15026.5|15041.5|15029.5|15041.5|15030.5|15037.5|15025.5|75
1656700500000|2022-07-01 18:35:00|15040.5|15028.5|15038.5|15027.5|15041.5|15029.5|15036.5|15025.5|92
1656700800000|2022-07-01 18:40:00|15037.5|15026.5|15038|15028|15039.5|15028.5|15037.5|15026.5|40
1656701100000|2022-07-01 18:45:00|15038.5|15028.5|15042|15032|15043|15033|15038.5|15028.5|111
1656701400000|2022-07-01 18:50:00|15042.5|15032.5|15036|15026|15043|15033|15035|15025|102
1656701700000|2022-07-01 18:55:00|15035|15025|15038|15028|15040|15030|15034.5|15024.5|124
1656702000000|2022-07-01 19:00:00|15038.5|15028.5|15029|15019|15040|15030|15028|15018|266
1656702300000|2022-07-01 19:05:00|15029.5|15019.5|15033|15023|15033|15023|15028|15018|165
1656702600000|2022-07-01 19:10:00|15032|15022|15034.5|15024.5|15037|15027|15031.5|15021.5|123
1656702900000|2022-07-01 19:15:00|15035.5|15025.5|15031|15021|15037|15027|15030|15020|133
1656703200000|2022-07-01 19:20:00|15030|15020|15025|15015|15031|15021|15020|15010|427
1656703500000|2022-07-01 19:25:00|15024|15014|15023|15013|15027|15017|15021.5|15011.5|342
1656703800000|2022-07-01 19:30:00|15024|15014|15025|15015|15029|15019|15023|15013|223
1656704100000|2022-07-01 19:35:00|15025.5|15015.5|15029|15019|15030|15020|15025.5|15015.5|155
1656704400000|2022-07-01 19:40:00|15030|15020|15027|15017|15032|15022|15027|15017|333
1656704700000|2022-07-01 19:45:00|15028|15018|15029|15019|15030|15020|15022|15012|405
1656705000000|2022-07-01 19:50:00|15029.5|15019.5|15024.5|15014.5|15029.5|15019.5|15019|15009|377
1656705300000|2022-07-01 19:55:00|15024|15014|15036|15026|15036|15026|15023|15013|442
1656705600000|2022-07-01 20:00:00|15035|15025|15027.5|15017.5|15035|15025|15027.5|15017.5|18
1656705900000|2022-07-01 20:05:00|15028|15018|15028.5|15018.5|15028.5|15018.5|15027|15017|4
1656706200000|2022-07-01 20:10:00|15028|15018|15027.5|15017.5|15030|15020|15027.5|15017.5|19
1656706500000|2022-07-01 20:15:00|15028.5|15018.5|15029.5|15019.5|15029.5|15019.5|15028|15018|7
1656706800000|2022-07-01 20:20:00|15030|15020|15032.5|15022.5|15034|15024|15029.5|15019.5|13
1656707100000|2022-07-01 20:25:00|15033.5|15023.5|15032.5|15022.5|15033.5|15023.5|15032.5|15022.5|14
1656707400000|2022-07-01 20:30:00|15033|15023|15032.5|15022.5|15033|15023|15032.5|15022.5|8
1656707700000|2022-07-01 20:35:00|15032|15022|15031.5|15021.5|15032|15022|15031|15021|3
1656708000000|2022-07-01 20:40:00|15032|15022|15033|15023|15034|15024|15032|15022|35
1656708300000|2022-07-01 20:45:00|15033.5|15023.5|15033.5|15023.5|15033.5|15023.5|15033.5|15023.5|4
1656708600000|2022-07-01 20:50:00|15036|15026|15034|15024|15036|15026|15033.5|15023.5|31
1656708900000|2022-07-01 20:55:00|15033.5|15023.5|15018|15008|15035|15025|15006.5|14996.5|394
1656885600000|2022-07-03 22:00:00|15020.6|14996.6|15012.4|14988.4|15022.9|14998.9|15011.2|14987.2|0
1656885900000|2022-07-03 22:05:00|15012.7|14988.7|15015.9|14991.9|15015.9|14991.9|15009.8|14985.8|0
1656886200000|2022-07-03 22:10:00|15016.7|14992.7|15012.5|14988.5|15018.3|14994.3|15012.1|14988.1|0
1656886500000|2022-07-03 22:15:00|15012.1|14988.1|15008.2|14984.2|15013.3|14989.3|15007.5|14983.5|0
1656886800000|2022-07-03 22:20:00|15008.9|14984.9|15012.9|14988.9|15012.9|14988.9|15008.2|14984.2|0
1656887100000|2022-07-03 22:25:00|15012.2|14988.2|15009.8|14985.8|15012.9|14988.9|15009|14985|0
1656887400000|2022-07-03 22:30:00|15010.1|14986.1|15009.8|14985.8|15012.9|14988.9|15008.6|14984.6|0
1656887700000|2022-07-03 22:35:00|15010.5|14986.5|15005.9|14981.9|15010.6|14986.6|15005.2|14981.2|0
1656888000000|2022-07-03 22:40:00|15005.2|14981.2|14979.7|14955.7|15005.2|14981.2|14979.7|14955.7|0
1656888300000|2022-07-03 22:45:00|14980.4|14956.4|14980.1|14956.1|14981.3|14957.3|14977.5|14953.5|0
1656888600000|2022-07-03 22:50:00|14978.7|14954.7|14980.1|14956.1|14981.2|14957.2|14978.1|14954.1|0
1656888900000|2022-07-03 22:55:00|14980.4|14956.4|14989.4|14965.4|14990.1|14966.1|14980.1|14956.1|0
1656889200000|2022-07-03 23:00:00|14989|14965|15002.1|14978.1|15003.2|14979.2|14988.6|14964.6|0
1656889500000|2022-07-03 23:05:00|15002.4|14978.4|14999.8|14975.8|15002.4|14978.4|14997.4|14973.4|0
1656889800000|2022-07-03 23:10:00|14999.4|14975.4|14998.2|14974.2|15001.7|14977.7|14997.4|14973.4|0
1656890100000|2022-07-03 23:15:00|14998.6|14974.6|14996.7|14972.7|15000.5|14976.5|14994.7|14970.7|0
1656890400000|2022-07-03 23:20:00|14996|14972|14996|14972|14997.2|14973.2|14993.6|14969.6|0
1656890700000|2022-07-03 23:25:00|14996.7|14972.7|14990.6|14966.6|14998.3|14974.3|14989.1|14965.1|0
1656891000000|2022-07-03 23:30:00|14990.2|14966.2|14968.1|14944.1|14990.2|14966.2|14967|14943|0
1656891300000|2022-07-03 23:35:00|14968.8|14944.8|14979.3|14955.3|14980|14956|14967.7|14943.7|0
1656891600000|2022-07-03 23:40:00|14979.6|14955.6|14971|14947|14981.6|14957.6|14971|14947|0
1656891900000|2022-07-03 23:45:00|14970.7|14946.7|14964.9|14940.9|14970.7|14946.7|14958.7|14934.7|0
1656892200000|2022-07-03 23:50:00|14964.2|14940.2|14961|14937|14967.9|14943.9|14960.3|14936.3|0
1656892500000|2022-07-03 23:55:00|14960.7|14936.7|14963.7|14939.7|14968.7|14944.7|14956.4|14932.4|0
1656892800000|2022-07-04 00:00:00|14963.4|14939.4|14965.2|14941.2|14983|14959|14962.6|14938.6|0
1656893100000|2022-07-04 00:05:00|14965.5|14941.5|14977.8|14953.8|14978.9|14954.9|14960.6|14936.6|0
1656893400000|2022-07-04 00:10:00|14977.4|14953.4|14986.1|14962.1|14988.3|14964.3|14976.9|14952.9|0
1656893700000|2022-07-04 00:15:00|14985.4|14961.4|14986.5|14962.5|14990.3|14966.3|14978.5|14954.5|0
1656894000000|2022-07-04 00:20:00|14986.8|14962.8|14965.4|14941.4|14988.2|14964.2|14965.4|14941.4|0
1656894300000|2022-07-04 00:25:00|14965.1|14941.1|14961|14937|14965.2|14941.2|14951|14927|0
1656894600000|2022-07-04 00:30:00|14961.4|14937.4|14960.4|14936.4|14968.7|14944.7|14956.5|14932.5|0
1656894900000|2022-07-04 00:35:00|14960.7|14936.7|14958.2|14934.2|14964.9|14940.9|14955.1|14931.1|0
1656895200000|2022-07-04 00:40:00|14958.6|14934.6|14955.1|14931.1|14962.1|14938.1|14951.2|14927.2|0
1656895500000|2022-07-04 00:45:00|14954.8|14930.8|14942.3|14918.3|14954.8|14930.8|14940.9|14916.9|0
1656895800000|2022-07-04 00:50:00|14942.6|14918.6|14932.9|14908.9|14943|14919|14932.2|14908.2|0
1656896100000|2022-07-04 00:55:00|14932.2|14908.2|14972|14948|14973.4|14949.4|14931.8|14907.8|0
1656896400000|2022-07-04 01:00:00|14971.9|14947.9|14969.5|14959.5|14989|14979|14961|14947.7|2928
1656896700000|2022-07-04 01:05:00|14970|14960|14952|14942|14980.5|14970.5|14948.5|14938.5|1338
1656897000000|2022-07-04 01:10:00|14952.5|14942.5|14957|14947|14966.5|14956.5|14941|14931|1112
1656897300000|2022-07-04 01:15:00|14957.5|14947.5|14895.5|14885.5|14973|14963|14877.5|14867.5|3199
1656897600000|2022-07-04 01:20:00|14896.5|14886.5|14854.5|14844.5|14896.5|14886.5|14833|14823|3513
1656897900000|2022-07-04 01:25:00|14854|14844|14860.5|14850.5|14865|14855|14815.5|14805.5|4903
1656898200000|2022-07-04 01:30:00|14861.5|14851.5|14802.5|14792.5|14870.5|14860.5|14773|14763|19939
1656898500000|2022-07-04 01:35:00|14805.5|14795.5|14844.5|14834.5|14860.5|14850.5|14771.5|14761.5|8728
1656898800000|2022-07-04 01:40:00|14844|14834|14891.5|14881.5|14912.5|14902.5|14836.5|14826.5|8245
1656899100000|2022-07-04 01:45:00|14890.5|14880.5|14913.5|14903.5|14917.5|14907.5|14864.5|14854.5|6841
1656899400000|2022-07-04 01:50:00|14914.5|14904.5|14876.5|14866.5|14914.5|14904.5|14876.5|14866.5|5844
1656899700000|2022-07-04 01:55:00|14878.5|14868.5|14918.5|14908.5|14919.5|14909.5|14872.5|14862.5|4270
1656900000000|2022-07-04 02:00:00|14916.5|14906.5|14922.5|14912.5|14940.5|14930.5|14910.5|14900.5|6065
1656900300000|2022-07-04 02:05:00|14924.5|14914.5|14990.9|14980.9|14990.9|14980.9|14912.5|14902.5|4487
1656900600000|2022-07-04 02:10:00|14991.9|14981.9|14957.9|14947.9|14991.9|14981.9|14954.9|14944.9|4102
1656900900000|2022-07-04 02:15:00|14960.9|14950.9|14938.9|14928.9|14970.9|14960.9|14933.9|14923.9|5146
1656901200000|2022-07-04 02:20:00|14939.9|14929.9|14927.9|14917.9|14952.9|14942.9|14915.9|14905.9|2572
1656901500000|2022-07-04 02:25:00|14928.9|14918.9|14902.9|14892.9|14933.9|14923.9|14902.9|14892.9|2770
1656901800000|2022-07-04 02:30:00|14907.9|14897.9|14890.9|14880.9|14928.9|14918.9|14887.9|14877.9|3762
1656902100000|2022-07-04 02:35:00|14891.9|14881.9|14893.9|14883.9|14912.9|14902.9|14868.9|14858.9|3737
1656902400000|2022-07-04 02:40:00|14892.9|14882.9|14862.9|14852.9|14909.9|14899.9|14861.9|14851.9|2373
1656902700000|2022-07-04 02:45:00|14860.9|14850.9|14867.9|14857.9|14870.9|14860.9|14845.9|14835.9|2479
1656903000000|2022-07-04 02:50:00|14868.9|14858.9|14872.9|14862.9|14880.9|14870.9|14862.9|14852.9|2039
1656903300000|2022-07-04 02:55:00|14870.9|14860.9|14878.9|14868.9|14891.9|14881.9|14870.9|14860.9|1828
1656903600000|2022-07-04 03:00:00|14882.9|14872.9|14915.9|14905.9|14915.9|14905.9|14877.9|14867.9|2432
1656903900000|2022-07-04 03:05:00|14917.9|14907.9|14911.9|14901.9|14929.9|14919.9|14906.9|14896.9|1920
1656904200000|2022-07-04 03:10:00|14912.9|14902.9|14914.9|14904.9|14918.9|14908.9|14901.9|14891.9|1680
1656904500000|2022-07-04 03:15:00|14915.9|14905.9|14929.9|14919.9|14929.9|14919.9|14897.9|14887.9|2477
1656904800000|2022-07-04 03:20:00|14930.9|14920.9|14907.9|14897.9|14931.9|14921.9|14902.9|14892.9|1873
1656905100000|2022-07-04 03:25:00|14908.9|14898.9|14926.9|14916.9|14932.9|14922.9|14893.9|14883.9|1640
1656905400000|2022-07-04 03:30:00|14928.9|14918.9|14919.9|14909.9|14929.9|14919.9|14917.9|14907.9|441
1656905700000|2022-07-04 03:35:00|14917.9|14907.9|14916.9|14906.9|14920.9|14910.9|14913.9|14903.9|334
1656906000000|2022-07-04 03:40:00|14915.9|14905.9|14919.9|14909.9|14926.9|14916.9|14915.9|14905.9|537
1656906300000|2022-07-04 03:45:00|14918.9|14908.9|14918.9|14908.9|14923.9|14913.9|14917.9|14907.9|155
1656906600000|2022-07-04 03:50:00|14919.9|14909.9|14928.9|14918.9|14929.9|14919.9|14919.9|14909.9|223
1656906900000|2022-07-04 03:55:00|14927.9|14917.9|14925.9|14915.9|14927.9|14917.9|14922.9|14912.9|150
1656907200000|2022-07-04 04:00:00|14924.9|14914.9|14913.9|14903.9|14924.9|14914.9|14913.9|14903.9|152
1656907500000|2022-07-04 04:05:00|14912.9|14902.9|14914.9|14904.9|14918.9|14908.9|14911.9|14901.9|97
1656907800000|2022-07-04 04:10:00|14915.9|14905.9|14916.9|14906.9|14917.9|14907.9|14912.9|14902.9|70
1656908100000|2022-07-04 04:15:00|14917.9|14907.9|14915.9|14905.9|14917.9|14907.9|14914.9|14904.9|99
1656908400000|2022-07-04 04:20:00|14914.9|14904.9|14914.9|14904.9|14915.9|14905.9|14910.9|14900.9|130
1656908700000|2022-07-04 04:25:00|14915.9|14905.9|14916.9|14906.9|14918.9|14908.9|14915.9|14905.9|174
1656909000000|2022-07-04 04:30:00|14915.9|14905.9|14914.9|14904.9|14919.9|14909.9|14914.9|14904.9|97
1656909300000|2022-07-04 04:35:00|14915.9|14905.9|14913.9|14903.9|14915.9|14905.9|14912.9|14902.9|61
1656909600000|2022-07-04 04:40:00|14914.9|14904.9|14916.9|14906.9|14916.9|14906.9|14912.9|14902.9|96
1656909900000|2022-07-04 04:45:00|14915.9|14905.9|14921.9|14911.9|14922.9|14912.9|14914.9|14904.9|347
1656910200000|2022-07-04 04:50:00|14923.9|14913.9|14927.9|14917.9|14927.9|14917.9|14922.9|14912.9|188
1656910500000|2022-07-04 04:55:00|14926.9|14916.9|14929.9|14919.9|14932.9|14922.9|14926.9|14916.9|182
1656910800000|2022-07-04 05:00:00|14933.9|14923.9|14933.9|14923.9|14950.9|14940.9|14924.9|14914.9|4577
1656911100000|2022-07-04 05:05:00|14929.9|14919.9|14930.9|14920.9|14948.9|14938.9|14923.9|14913.9|2290
1656911400000|2022-07-04 05:10:00|14929.9|14919.9|14945.9|14935.9|14946.9|14936.9|14929.9|14919.9|1268
1656911700000|2022-07-04 05:15:00|14942.9|14932.9|14944.9|14934.9|14948.9|14938.9|14906.9|14896.9|3360
1656912000000|2022-07-04 05:20:00|14942.9|14932.9|14946.9|14936.9|14970.9|14960.9|14942.9|14932.9|2096
1656912300000|2022-07-04 05:25:00|14949.9|14939.9|14950.9|14940.9|14952.9|14942.9|14935.9|14925.9|1177
1656912600000|2022-07-04 05:30:00|14951.9|14941.9|14955.9|14945.9|14972.9|14962.9|14942.9|14932.9|3449
1656912900000|2022-07-04 05:35:00|14954.9|14944.9|14953.9|14943.9|14971.9|14961.9|14948.9|14938.9|1985
1656913200000|2022-07-04 05:40:00|14954.9|14944.9|14948.9|14938.9|14956.9|14946.9|14941.9|14931.9|1349
1656913500000|2022-07-04 05:45:00|14946.9|14936.9|14952.9|14942.9|14967.9|14957.9|14945.9|14935.9|1584
1656913800000|2022-07-04 05:50:00|14951.9|14941.9|14943.9|14933.9|14951.9|14941.9|14932.9|14922.9|1385
1656914100000|2022-07-04 05:55:00|14942.9|14932.9|14920.9|14910.9|14944.9|14934.9|14911.9|14901.9|2597
1656914400000|2022-07-04 06:00:00|14921.9|14911.9|14938.9|14928.9|14941.9|14931.9|14921.9|14911.9|2346
1656914700000|2022-07-04 06:05:00|14939.9|14929.9|14938.9|14928.9|14940.9|14930.9|14917.9|14907.9|1801
1656915000000|2022-07-04 06:10:00|14937.9|14927.9|14934.9|14924.9|14946.9|14936.9|14932.9|14922.9|2209
1656915300000|2022-07-04 06:15:00|14933.9|14923.9|14942.9|14932.9|14944.9|14934.9|14926.9|14916.9|2130
1656915600000|2022-07-04 06:20:00|14943.9|14933.9|14921.9|14911.9|14943.9|14933.9|14912.9|14902.9|2433
1656915900000|2022-07-04 06:25:00|14922.9|14912.9|14922.9|14912.9|14932.9|14922.9|14912.9|14902.9|1903
1656916200000|2022-07-04 06:30:00|14921.9|14911.9|14937.9|14927.9|14944.9|14934.9|14918.9|14908.9|1759
1656916500000|2022-07-04 06:35:00|14936.9|14926.9|14954.9|14944.9|14958.9|14948.9|14934.9|14924.9|1619
1656916800000|2022-07-04 06:40:00|14953.9|14943.9|14961.9|14951.9|14961.9|14951.9|14949.9|14939.9|2734
1656917100000|2022-07-04 06:45:00|14965.9|14955.9|14966.9|14956.9|14970.9|14960.9|14955.9|14945.9|2650
1656917400000|2022-07-04 06:50:00|14965.9|14955.9|14969.9|14959.9|14972.9|14962.9|14959.9|14949.9|4383
1656917700000|2022-07-04 06:55:00|14968.9|14958.9|14971.9|14961.9|14973.9|14963.9|14959.9|14949.9|4491
1656918000000|2022-07-04 07:00:00|14972.9|14959.9|14952.9|14941.9|14975.9|14964.9|14949.9|14938.9|2725
1656918300000|2022-07-04 07:05:00|14953.9|14940.9|14948.9|14937.9|14956.9|14944.9|14947.9|14936.9|1703
1656918600000|2022-07-04 07:10:00|14949.9|14936.9|14951.9|14940.9|14960.9|14949.9|14947.9|14936.9|1195
1656918900000|2022-07-04 07:15:00|14950.9|14939.9|14947.9|14936.9|14953.9|14941.9|14941.9|14930.9|1135
1656919200000|2022-07-04 07:20:00|14948.9|14937.9|14946.9|14935.9|14949.9|14938.9|14943.9|14932.9|404
1656919500000|2022-07-04 07:25:00|14945.9|14934.9|14945.9|14933.9|14948.9|14937.9|14943.9|14932.9|384
1656919800000|2022-07-04 07:30:00|14944.9|14934.9|14944.9|14932.9|14949.9|14938.9|14940.9|14929.9|970
1656920100000|2022-07-04 07:35:00|14945.9|14933.9|14943.9|14932.9|14948.9|14936.9|14942.9|14930.9|655
1656920400000|2022-07-04 07:40:00|14942.9|14931.9|14941.9|14930.9|14945.9|14934.9|14940.9|14929.9|385
1656920700000|2022-07-04 07:45:00|14940.9|14929.9|14940.9|14928.9|14946.9|14935.9|14938.9|14927.9|451
1656921000000|2022-07-04 07:50:00|14941.9|14929.9|14945.9|14933.9|14945.9|14933.9|14939.9|14928.9|326
1656921300000|2022-07-04 07:55:00|14946.9|14934.9|14943.9|14932.9|14947.9|14936.9|14941.9|14930.9|344
1656921600000|2022-07-04 08:00:00|14943|14932|14946|14935|14948|14937|14940|14929|368
1656921900000|2022-07-04 08:05:00|14945|14934|14947|14936|14950|14939|14944|14933|513
1656922200000|2022-07-04 08:10:00|14948|14937|14952|14941|14952|14941|14945|14933|447
1656922500000|2022-07-04 08:15:00|14953|14942|14950|14939|14953|14942|14949|14937|500
1656922800000|2022-07-04 08:20:00|14951|14940|14948|14937|14951|14940|14945|14934|411
1656923100000|2022-07-04 08:25:00|14949|14938|14953|14940|14954|14941|14945|14934|839
1656923400000|2022-07-04 08:30:00|14957.3|14933.3|14954.6|14930.6|14960.5|14936.5|14950.4|14926.4|7
1656923700000|2022-07-04 08:35:00|14954.8|14930.8|14947.3|14923.3|14955.6|14931.6|14946.2|14922.2|579
1656924000000|2022-07-04 08:40:00|14946.5|14922.5|14945.2|14921.2|14948.6|14924.6|14943.4|14919.4|0
1656924300000|2022-07-04 08:45:00|14944.8|14920.8|14948|14924|14951.8|14927.8|14943.1|14919.1|0
1656924600000|2022-07-04 08:50:00|14947.7|14923.7|14950.8|14926.8|14951.8|14927.8|14945.9|14921.9|0
1656924900000|2022-07-04 08:55:00|14950.4|14926.4|14951.8|14927.8|14954.6|14930.6|14948.4|14924.4|0
1656925200000|2022-07-04 09:00:00|14953|14942|14947|14934|14954|14942|14944|14933|309
1656925500000|2022-07-04 09:05:00|14946|14935|14949|14937|14953|14941|14946|14934|476
1656925800000|2022-07-04 09:10:00|14950|14935|14948|14937|14950|14939|14947|14934|136
1656926100000|2022-07-04 09:15:00|14949|14938|14950|14939|14951|14940|14945|14934|414
1656926400000|2022-07-04 09:20:00|14949|14938|14951|14939|14951|14940|14949|14937|45
1656926700000|2022-07-04 09:25:00|14950|14940|14948|14937|14950|14940|14948|14937|176
1656927000000|2022-07-04 09:30:00|14949|14936|14977|14966|14985|14973|14944|14933|2178
1656927300000|2022-07-04 09:35:00|14978|14967|15003|14992|15004|14992|14975|14964|1126
1656927600000|2022-07-04 09:40:00|15002|14990|14990|14979|15017|15005|14990|14979|1044
1656927900000|2022-07-04 09:45:00|14991|14980|14995|14984|14998|14986|14991|14980|124
1656928200000|2022-07-04 09:50:00|14994|14983|15002|14991|15006|14995|14994|14983|142
1656928500000|2022-07-04 09:55:00|15003|14992|14997|14986|15005|14993|14997|14986|178
1656928800000|2022-07-04 10:00:00|14998|14987|14987|14976|14998|14987|14985|14974|344
1656929100000|2022-07-04 10:05:00|14986|14975|14983|14972|14986|14975|14981|14970|198
1656929400000|2022-07-04 10:10:00|14982|14971|14981|14970|14982|14971|14980|14969|132
1656929700000|2022-07-04 10:15:00|14982|14971|14981|14970|14982|14971|14979|14968|214
1656930000000|2022-07-04 10:20:00|14980|14969|14977|14966|14980|14969|14976|14965|202
1656930300000|2022-07-04 10:25:00|14976|14965|14978|14967|14979|14968|14976|14965|124
1656930600000|2022-07-04 10:30:00|14976|14965|14979|14968|14980|14969|14976|14965|192
1656930900000|2022-07-04 10:35:00|14980|14967|14982|14971|14982|14971|14978|14967|130
1656931200000|2022-07-04 10:40:00|14981|14970|14982|14971|14982|14971|14979|14967|121
1656931500000|2022-07-04 10:45:00|14981|14970|14987|14975|14987|14975|14981|14970|72
1656931800000|2022-07-04 10:50:00|14986|14976|14989|14978|14991|14980|14986|14976|43
1656932100000|2022-07-04 10:55:00|14990|14975|14985|14974|14990|14977|14981|14970|190
1656932400000|2022-07-04 11:00:00|14986|14975|14985|14973|14986|14975|14985|14973|94
1656932700000|2022-07-04 11:05:00|14984|14972|14985|14974|14985|14974|14983|14971|35
1656933000000|2022-07-04 11:10:00|14986|14975|14986|14974|14986|14975|14983|14972|58
1656933300000|2022-07-04 11:15:00|14985|14973|14981|14970|14985|14974|14978|14966|64
1656933600000|2022-07-04 11:20:00|14980|14969|14977|14966|14980|14969|14977|14966|52
1656933900000|2022-07-04 11:25:00|14976|14965|14982|14970|14983|14972|14975|14963|156
1656934200000|2022-07-04 11:30:00|14981|14971|14980|14969|14981|14971|14979|14968|76
1656934500000|2022-07-04 11:35:00|14979|14968|14979|14968|14980|14969|14978|14966|93
1656934800000|2022-07-04 11:40:00|14980|14969|14978|14967|14980|14969|14978|14967|75
1656935100000|2022-07-04 11:45:00|14977|14966|14973|14961|14977|14967|14973|14961|158
1656935400000|2022-07-04 11:50:00|14972|14962|14966|14954|14973|14962|14964|14953|692
1656935700000|2022-07-04 11:55:00|14968|14955|14968|14956|14972|14961|14967|14955|152
1656936000000|2022-07-04 12:00:00|14967|14955|14970|14959|14971|14960|14966|14955|45
1656936300000|2022-07-04 12:05:00|14971|14960|14968|14957|14972|14961|14968|14957|160
1656936600000|2022-07-04 12:10:00|14969|14958|14966|14955|14969|14958|14964|14953|101
1656936900000|2022-07-04 12:15:00|14967|14956|14967|14956|14967|14956|14965|14954|33
1656937200000|2022-07-04 12:20:00|14968|14957|14970|14959|14970|14959|14967|14956|50
1656937500000|2022-07-04 12:25:00|14969|14958|14969|14958|14969|14958|14967|14955|8
1656937800000|2022-07-04 12:30:00|14968|14957|14970|14958|14970|14959|14968|14957|23
1656938100000|2022-07-04 12:35:00|14971|14959|14968|14956|14972|14961|14968|14956|47
1656938400000|2022-07-04 12:40:00|14969|14957|14971|14960|14971|14960|14968|14956|11
1656938700000|2022-07-04 12:45:00|14972|14961|14971|14960|14974|14963|14970|14959|51
1656939000000|2022-07-04 12:50:00|14972|14961|14974|14963|14975|14964|14971|14960|36
1656939300000|2022-07-04 12:55:00|14973|14962|14973|14961|14975|14964|14972|14961|28
1656939600000|2022-07-04 13:00:00|14972|14963|14968|14957|14974|14963|14968|14957|106
1656939900000|2022-07-04 13:05:00|14967|14956|14972|14961|14972|14961|14966|14955|53
1656940200000|2022-07-04 13:10:00|14971|14960|14973|14961|14973|14961|14966|14955|209
1656940500000|2022-07-04 13:15:00|14972|14960|14969|14958|14973|14960|14969|14958|47
1656940800000|2022-07-04 13:20:00|14970|14959|14970|14959|14970|14959|14965|14954|60
1656941100000|2022-07-04 13:25:00|14969|14958|14967|14955|14970|14959|14966|14955|34
1656941400000|2022-07-04 13:30:00|14968|14956|14961|14950|14968|14957|14960|14949|167
1656941700000|2022-07-04 13:35:00|14962|14949|14963|14951|14963|14952|14961|14949|23
1656942000000|2022-07-04 13:40:00|14962|14952|14958|14947|14964|14953|14957|14946|385
1656942300000|2022-07-04 13:45:00|14959|14948|14958|14947|14960|14949|14955|14944|124
1656942600000|2022-07-04 13:50:00|14957|14946|14957|14946|14959|14948|14957|14946|75
1656942900000|2022-07-04 13:55:00|14956|14945|14956|14944|14962|14951|14955|14944|126
1656943200000|2022-07-04 14:00:00|14955|14945|14966|14955|14967|14956|14951|14940|138
1656943500000|2022-07-04 14:05:00|14967|14956|14962|14951|14967|14956|14961|14950|52
1656943800000|2022-07-04 14:10:00|14961|14950|14960|14949|14963|14952|14960|14949|47
1656944100000|2022-07-04 14:15:00|14961|14950|14964|14953|14964|14953|14961|14949|35
1656944400000|2022-07-04 14:20:00|14963|14952|14965|14954|14967|14955|14961|14950|72
1656944700000|2022-07-04 14:25:00|14966|14953|14967|14956|14968|14956|14964|14952|85
1656945000000|2022-07-04 14:30:00|14966|14955|14967|14955|14968|14957|14962|14951|93
1656945300000|2022-07-04 14:35:00|14968|14957|14968|14957|14969|14958|14965|14954|99
1656945600000|2022-07-04 14:40:00|14967|14956|14973|14961|14973|14961|14966|14955|151
1656945900000|2022-07-04 14:45:00|14972|14960|14970|14959|14973|14962|14970|14959|102
1656946200000|2022-07-04 14:50:00|14972|14960|14972|14960|14973|14962|14970|14959|101
1656946500000|2022-07-04 14:55:00|14971|14959|14971|14959|14973|14961|14969|14958|56
1656946800000|2022-07-04 15:00:00|14972|14960|14974|14962|14974|14963|14970|14959|90
1656947100000|2022-07-04 15:05:00|14973|14961|14977|14965|14978|14966|14972|14961|136
1656947400000|2022-07-04 15:10:00|14976|14964|14974|14963|14976|14965|14974|14962|27
1656947700000|2022-07-04 15:15:00|14975|14962|14975|14964|14977|14966|14973|14962|49
1656948000000|2022-07-04 15:20:00|14977|14965|14977|14965|14980|14968|14976|14964|186
1656948300000|2022-07-04 15:25:00|14978|14966|14980|14969|14981|14970|14978|14966|330
1656948600000|2022-07-04 15:30:00|14982|14970|14976|14964|14982|14971|14973|14962|144
1656948900000|2022-07-04 15:35:00|14975|14963|14977|14966|14979|14968|14972|14960|193
1656949200000|2022-07-04 15:40:00|14976|14965|14979|14968|14980|14969|14976|14964|48
1656949500000|2022-07-04 15:45:00|14978|14967|14976|14965|14978|14968|14976|14965|13
1656949800000|2022-07-04 15:50:00|14975|14964|14980|14968|14980|14969|14975|14964|34
1656950100000|2022-07-04 15:55:00|14979|14969|14978|14967|14981|14970|14977|14966|12
1656950400000|2022-07-04 16:00:00|14979|14966|14976|14964|14979|14966|14975|14964|13
1656950700000|2022-07-04 16:05:00|14977|14965|14979|14968|14980|14968|14977|14964|14
1656951000000|2022-07-04 16:10:00|14980|14967|14980|14969|14981|14970|14979|14967|15
1656951300000|2022-07-04 16:15:00|14981|14970|14980|14968|14982|14970|14979|14968|37
1656951600000|2022-07-04 16:20:00|14979|14969|14977|14965|14979|14969|14977|14965|33
1656951900000|2022-07-04 16:25:00|14978|14966|14982|14971|14982|14971|14975|14964|64
1656952200000|2022-07-04 16:30:00|14981|14970|14982|14971|14983|14972|14979|14968|85
1656952500000|2022-07-04 16:35:00|14983|14972|14980|14968|14983|14972|14979|14968|37
1656952800000|2022-07-04 16:40:00|14979|14967|14980|14969|14981|14970|14979|14967|16
1656953100000|2022-07-04 16:45:00|14981|14970|14987|14976|14987|14976|14981|14969|92
1656953400000|2022-07-04 16:50:00|14988|14975|14994|14982|14994|14982|14985|14974|208
1656953700000|2022-07-04 16:55:00|14995|14983|14997|14986|14997|14986|14992|14981|230
1656954000000|2022-07-04 17:00:00|14996|14984|14994|14983|14997|14985|14994|14983|64
1656954300000|2022-07-04 17:05:00|14993|14982|14995|14983|14996|14983|14987|14976|270
1656954600000|2022-07-04 17:10:00|14997|14984|14996|14984|14997|14986|14995|14983|70
1656954900000|2022-07-04 17:15:00|14994|14983|14995|14983|14995|14983|14994|14983|10
1656955200000|2022-07-04 17:20:00|14994|14984|14994|14982|14994|14984|14993|14982|12
1656955500000|2022-07-04 17:25:00|14995|14983|14994|14983|14995|14984|14994|14983|14
1656955800000|2022-07-04 17:30:00|14993|14982|14987|14976|14993|14982|14987|14976|125
1656956100000|2022-07-04 17:35:00|14988||14987||14988||14987||7
1656956400000|2022-07-04 17:40:00|14988|14977|14989|14978|14989|14978|14988|14977|3
1656956700000|2022-07-04 17:45:00|14988|14977|14987|14974|14988|14977|14986|14974|21
1656957000000|2022-07-04 17:50:00|14986|14975|14984|14973|14986|14975|14983|14972|13
1656957300000|2022-07-04 17:55:00|14985|14972|14984|14972|14985|14973|14981|14969|20
1656957600000|2022-07-04 18:00:00|14983|14971|14982|14970|14984|14972|14981|14970|25
1656957900000|2022-07-04 18:05:00|14981|14971|14984|14971|14984|14971|14981|14971|5
1656958200000|2022-07-04 18:10:00|14983||14982||14983||14982||2
1656958500000|2022-07-04 18:15:00|14981|14970|14981|14969|14981|14970|14980|14969|12
1656958800000|2022-07-04 18:20:00|14980|14968|14979|14968|14980|14968|14979|14968|7
1656959100000|2022-07-04 18:25:00|14980|14969|14981|14969|14982|14970|14979|14968|8
1656959400000|2022-07-04 18:30:00|14980|14968|14979|14968|14980|14969|14979|14968|0
1656960000000|2022-07-04 18:40:00|14978.5|14968.5|14978.5|14968.5|14978.5|14968.5|14978.5|14968.5|0
1656960300000|2022-07-04 18:45:00|14979.5|14969.5|14978.5|14968.5|14980.5|14970.5|14978.5|14968.5|7
1656960600000|2022-07-04 18:50:00|14979|14969|14979.5|14969.5|14979.5|14969.5|14978.5|14968.5|4
1656960900000|2022-07-04 18:55:00|14980|14970|14979.5|14969.5|14981|14971|14979|14969|9
1656961200000|2022-07-04 19:00:00|14979|14969|14978.5|14968.5|14979|14969|14977.5|14967.5|8
1656961500000|2022-07-04 19:05:00|14979|14969|14979|14969|14979|14969|14979|14969|0
1656961800000|2022-07-04 19:10:00|14978.5|14968.5|14977|14967|14978.5|14968.5|14976.5|14966.5|3
1656962100000|2022-07-04 19:15:00|14976.5|14966.5|14978|14968|14978|14968|14976.5|14966.5|10
1656962400000|2022-07-04 19:20:00|14977.5|14967.5|14977|14967|14977.5|14967.5|14976.5|14966.5|9
1656962700000|2022-07-04 19:25:00|14976.5|14966.5|14977|14967|14977|14967|14976.5|14966.5|7
1656963000000|2022-07-04 19:30:00|14977.5|14967.5|14979|14969|14979|14969|14977.5|14967.5|15
1656963300000|2022-07-04 19:35:00|14978.5|14968.5|14978.5|14968.5|14978.5|14968.5|14978.5|14968.5|0
1656963600000|2022-07-04 19:40:00|14979.5|14969.5|14980.5|14970.5|14981.5|14971.5|14979.5|14969.5|15
1656963900000|2022-07-04 19:45:00|14981.5|14971.5|14982|14972|14982.5|14972.5|14981.5|14971.5|34
1656964200000|2022-07-04 19:50:00|14982.5|14972.5|14983|14973|14983|14973|14982.5|14972.5|20
1656964500000|2022-07-04 19:55:00|14983.5|14973.5|14983|14973|14983.5|14973.5|14983|14973|0
1656964800000|2022-07-04 20:00:00|14982.5|14972.5|14983|14973|14984|14974|14982.5|14972.5|0
1656965100000|2022-07-04 20:05:00|14983.5|14973.5|14984.5|14974.5|14984.5|14974.5|14983.5|14973.5|0
1656965400000|2022-07-04 20:10:00|14984|14974|14984|14974|14985|14975|14984|14974|4
1656965700000|2022-07-04 20:15:00|14984.5|14974.5|14985.5|14975.5|14985.5|14975.5|14984|14974|6
1656966000000|2022-07-04 20:20:00|14985|14975|14985|14975|14985|14975|14985|14975|0
1656966300000|2022-07-04 20:25:00|14985.5|14975.5|14985.5|14975.5|14986|14976|14985|14975|0
1656966600000|2022-07-04 20:30:00|14985|14975|14985.5|14975.5|14986|14976|14985|14975|0
1656966900000|2022-07-04 20:35:00|14985|14975|14985|14975|14985.5|14975.5|14985|14975|2
1656967200000|2022-07-04 20:40:00|14985.5|14975.5|14986|14976|14987|14977|14985.5|14975.5|5
1656967500000|2022-07-04 20:45:00|14986.5|14976.5|14996|14986|14997|14987|14986|14976|72
1656967800000|2022-07-04 20:50:00|14995.5|14985.5|14995|14985|14995.5|14985.5|14995|14985|9
1656968100000|2022-07-04 20:55:00|14994.5|14984.5|14994.5|14984.5|14995|14985|14994.5|14984.5|2
1656968400000|2022-07-04 21:00:00|14995.5|14985.5|14994|14984|14995.5|14985.5|14993.5|14983.5|5
1656969000000|2022-07-04 21:10:00|14993.5|14983.5|14992|14982|14993.5|14983.5|14992|14982|3
1656969300000|2022-07-04 21:15:00|14999|14975|14999|14975|14999|14975|14999|14975|0
1656972000000|2022-07-04 22:00:00|15001.2|14977.2|15017|14993|15017.8|14993.8|14995.3|14971.3|0
1656972300000|2022-07-04 22:05:00|15017.4|14993.4|15022.5|14998.5|15024.9|15000.9|15016.3|14992.3|0
1656972600000|2022-07-04 22:10:00|15023.2|14999.2|15028.5|15004.5|15030.8|15006.8|15021.8|14997.8|0
1656972900000|2022-07-04 22:15:00|15027.8|15003.8|15028.9|15004.9|15029.1|15005.1|15026.6|15002.6|0
1656973200000|2022-07-04 22:20:00|15029.2|15005.2|15028.9|15004.9|15033.5|15009.5|15026.6|15002.6|0
1656973500000|2022-07-04 22:25:00|15029.6|15005.6|15027.3|15003.3|15029.7|15005.7|15026.6|15002.6|0
1656973800000|2022-07-04 22:30:00|15026.6|15002.6|15033.5|15009.5|15038.9|15014.9|15026.6|15002.6|0
1656974100000|2022-07-04 22:35:00|15032.8|15008.8|15033.9|15009.9|15035.1|15011.1|15028.1|15004.1|0
1656974400000|2022-07-04 22:40:00|15034.3|15010.3|15047.5|15023.5|15047.5|15023.5|15033.5|15009.5|0
1656974700000|2022-07-04 22:45:00|15047.2|15023.2|15046.2|15022.2|15049.1|15025.1|15041.3|15017.3|0
1656975000000|2022-07-04 22:50:00|15045.9|15021.9|15049.6|15025.6|15049.6|15025.6|15043.6|15019.6|0
1656975300000|2022-07-04 22:55:00|15049.9|15025.9|15055.7|15031.7|15059.9|15035.9|15049.6|15025.6|0
1656975600000|2022-07-04 23:00:00|15056|15032|15067.8|15043.8|15069.1|15045.1|15056|15032|0
1656975900000|2022-07-04 23:05:00|15067.5|15043.5|15090|15066|15115.7|15091.7|15067.4|15043.4|0
1656976200000|2022-07-04 23:10:00|15092.8|15068.8|15101.9|15077.9|15101.9|15077.9|15086.3|15062.3|0
1656976500000|2022-07-04 23:15:00|15101.5|15077.5|15100.7|15076.7|15103.4|15079.4|15093.4|15069.4|0
1656976800000|2022-07-04 23:20:00|15100.4|15076.4|15095.4|15071.4|15104.1|15080.1|15093.5|15069.5|0
1656977100000|2022-07-04 23:25:00|15096.1|15072.1|15086|15062|15097.7|15073.7|15081.8|15057.8|0
1656977400000|2022-07-04 23:30:00|15085.7|15061.7|15084.4|15060.4|15089.2|15065.2|15083|15059|0
1656977700000|2022-07-04 23:35:00|15085.1|15061.1|15089|15065|15090.9|15066.9|15083.6|15059.6|0
1656978000000|2022-07-04 23:40:00|15088.6|15064.6|15082.2|15058.2|15092.9|15068.9|15081.4|15057.4|0
1656978300000|2022-07-04 23:45:00|15080|15056|15075.9|15051.9|15080.2|15056.2|15070.8|15046.8|0
1656978600000|2022-07-04 23:50:00|15076.3|15052.3|15076|15052|15078|15054|15069.8|15045.8|0
1656978900000|2022-07-04 23:55:00|15075.7|15051.7|15070.7|15046.7|15075.7|15051.7|15067.3|15043.3|0
1656979200000|2022-07-05 00:00:00|15071.1|15047.1|15063.3|15039.3|15071.1|15047.1|15060.6|15036.6|0
1656979500000|2022-07-05 00:05:00|15063|15039|15069.9|15045.9|15073.7|15049.7|15062.9|15038.9|0
1656979800000|2022-07-05 00:10:00|15069.5|15045.5|15073.1|15049.1|15080.2|15056.2|15068.8|15044.8|0
1656980100000|2022-07-05 00:15:00|15072.4|15048.4|15075.7|15051.7|15077.7|15053.7|15067.7|15043.7|0
1656980400000|2022-07-05 00:20:00|15076|15052|15065.1|15041.1|15077.1|15053.1|15064.8|15040.8|0
1656980700000|2022-07-05 00:25:00|15065.5|15041.5|15066.8|15042.8|15069.6|15045.6|15063.7|15039.7|0
1656981000000|2022-07-05 00:30:00|15067.1|15043.1|15068.5|15044.5|15070.9|15046.9|15066.1|15042.1|0
1656981300000|2022-07-05 00:35:00|15068.8|15044.8|15067.7|15043.7|15072.2|15048.2|15065|15041|0
1656981600000|2022-07-05 00:40:00|15067.3|15043.3|15071.2|15047.2|15072.1|15048.1|15065.9|15041.9|0
1656981900000|2022-07-05 00:45:00|15072|15048|15067.6|15043.6|15074.3|15050.3|15067.3|15043.3|0
1656982200000|2022-07-05 00:50:00|15067.9|15043.9|15065.4|15041.4|15074.2|15050.2|15063.6|15039.6|0
1656982500000|2022-07-05 00:55:00|15065.7|15041.7|15062.2|15038.2|15066.7|15042.7|15060.8|15036.8|0
1656982800000|2022-07-05 01:00:00|15061.8|15037.8|15061|15051|15069|15059|15021|15011|2910
1656983100000|2022-07-05 01:05:00|15060.5|15050.5|15058.5|15048.5|15079|15069|15054|15044|1861
1656983400000|2022-07-05 01:10:00|15058|15048|15074.5|15064.5|15074.5|15064.5|15053|15043|1301
1656983700000|2022-07-05 01:15:00|15073.5|15063.5|15061|15051|15087.5|15077.5|15056|15046|2488
1656984000000|2022-07-05 01:20:00|15059.5|15049.5|15044.5|15034.5|15067.5|15057.5|15030.5|15020.5|2729
1656984300000|2022-07-05 01:25:00|15048|15038|15080|15070|15085|15075|15047.5|15037.5|2814
1656984600000|2022-07-05 01:30:00|15079|15069|15111.5|15101.5|15159|15149|15071.5|15061.5|29335
1656984900000|2022-07-05 01:35:00|15113.5|15103.5|15070.5|15060.5|15122|15112|15042.5|15032.5|12990
1656985200000|2022-07-05 01:40:00|15070|15060|14992|14982|15093.5|15083.5|14987.5|14977.5|9719
1656985500000|2022-07-05 01:45:00|14992.5|14982.5|14987|14977|15030|15020|14980|14970|8969
1656985800000|2022-07-05 01:50:00|14988|14978|14992|14982|15005|14995|14979|14969|5574
1656986100000|2022-07-05 01:55:00|14993|14983|14998|14988|15016|15006|14988|14978|3166
1656986400000|2022-07-05 02:00:00|15000|14990|14986|14976|15020|15010|14970|14960|4922
1656986700000|2022-07-05 02:05:00|14987|14977|14994|14984|14997|14987|14972|14962|2658
1656987000000|2022-07-05 02:10:00|14995|14985|15009|14999|15035|15025|14993|14983|3380
1656987300000|2022-07-05 02:15:00|15007|14997|15019|15009|15040|15030|14996|14986|5901
1656987600000|2022-07-05 02:20:00|15020|15010|15042|15032|15046|15036|15007|14997|3535
1656987900000|2022-07-05 02:25:00|15044|15034|15021|15011|15058|15048|15019|15009|4223
1656988200000|2022-07-05 02:30:00|15019|15009|14969|14959|15019|15009|14966|14956|3604
1656988500000|2022-07-05 02:35:00|14968|14958|14948|14938|14977|14967|14948|14938|4658
1656988800000|2022-07-05 02:40:00|14947|14937|14950|14940|14959|14949|14932|14922|4563
1656989100000|2022-07-05 02:45:00|14949|14939|14915|14905|14957|14947|14909|14899|5334
1656989400000|2022-07-05 02:50:00|14916|14906|14917|14907|14937|14927|14910|14900|4424
1656989700000|2022-07-05 02:55:00|14916|14906|14882|14872|14923|14913|14881|14871|5230
1656990000000|2022-07-05 03:00:00|14881|14871|14903|14893|14912|14902|14879|14869|4950
1656990300000|2022-07-05 03:05:00|14902|14892|14848|14838|14903|14893|14848|14838|4333
1656990600000|2022-07-05 03:10:00|14846|14836|14853|14843|14864|14854|14824|14814|5271
1656990900000|2022-07-05 03:15:00|14852|14842|14880|14870|14886|14876|14826|14816|5157
1656991200000|2022-07-05 03:20:00|14879|14869|14912|14902|14919|14909|14877|14867|4206
1656991500000|2022-07-05 03:25:00|14911|14901|14931|14921|14935|14925|14905|14895|2807
1656991800000|2022-07-05 03:30:00|14932|14922|14919|14909|14935|14925|14917|14907|579
1656992100000|2022-07-05 03:35:00|14922|14912|14930|14920|14935|14925|14922|14912|451
1656992400000|2022-07-05 03:40:00|14929|14919|14941|14931|14948|14938|14929|14919|701
1656992700000|2022-07-05 03:45:00|14942|14932|14946|14936|14946|14936|14937|14927|181
1656993000000|2022-07-05 03:50:00|14945|14935|14937|14927|14945|14935|14937|14927|157
1656993300000|2022-07-05 03:55:00|14938|14928|14939|14929|14941|14931|14937|14927|73
1656993600000|2022-07-05 04:00:00|14938|14928|14935|14925|14940|14930|14934|14924|171
1656993900000|2022-07-05 04:05:00|14936|14926|14937|14927|14939|14929|14934|14924|110
1656994200000|2022-07-05 04:10:00|14938|14928|14942|14932|14944|14934|14936|14926|141
1656994500000|2022-07-05 04:15:00|14941|14931|14948|14938|14948|14938|14941|14931|229
1656994800000|2022-07-05 04:20:00|14949|14939|14945|14935|14950|14940|14944|14934|70
1656995100000|2022-07-05 04:25:00|14946|14936|14947|14937|14948|14938|14944|14934|63
1656995400000|2022-07-05 04:30:00|14946|14936|14948|14938|14950|14940|14945|14935|132
1656995700000|2022-07-05 04:35:00|14950|14940|14950|14940|14951|14941|14948|14938|144
1656996000000|2022-07-05 04:40:00|14949|14939|14950|14940|14950|14940|14947|14937|142
1656996300000|2022-07-05 04:45:00|14948|14938|14945|14935|14948|14938|14944|14934|99
1656996600000|2022-07-05 04:50:00|14944|14934|14946|14936|14946|14936|14941|14931|101
1656996900000|2022-07-05 04:55:00|14945|14935|14949|14939|14950|14940|14945|14935|340
1656997200000|2022-07-05 05:00:00|14951|14941|14954|14944|14960|14950|14927|14917|6283
1656997500000|2022-07-05 05:05:00|14956|14946|14956|14946|14967|14957|14938|14928|3400
1656997800000|2022-07-05 05:10:00|14955|14945|14942|14932|14964|14954|14937|14927|2168
1656998100000|2022-07-05 05:15:00|14941|14931|14949|14939|14959|14949|14937|14927|1938
1656998400000|2022-07-05 05:20:00|14951|14941|14914|14904|14951|14941|14913|14903|2438
1656998700000|2022-07-05 05:25:00|14915|14905|14919|14909|14924|14914|14889|14879|3696
1656999000000|2022-07-05 05:30:00|14918|14908|14902|14892|14928|14918|14898|14888|2356
1656999300000|2022-07-05 05:35:00|14901|14891|14895|14885|14914|14904|14882|14872|2061
1656999600000|2022-07-05 05:40:00|14896|14886|14889|14879|14898|14888|14878|14868|1948
1656999900000|2022-07-05 05:45:00|14888|14878|14895|14885|14911|14901|14875|14865|3502
1657000200000|2022-07-05 05:50:00|14892|14882|14858|14848|14893|14883|14850|14840|3259
1657000500000|2022-07-05 05:55:00|14859|14849|14846|14836|14873|14863|14834|14824|3106
1657000800000|2022-07-05 06:00:00|14844|14834|14873|14863|14876|14866|14832|14822|3036
1657001100000|2022-07-05 06:05:00|14874|14864|14896|14886|14912|14902|14871|14861|3546
1657001400000|2022-07-05 06:10:00|14895|14885|14916|14906|14921|14911|14889|14879|3391
1657001700000|2022-07-05 06:15:00|14915|14905|14908|14898|14924|14914|14903|14893|2421
1657002000000|2022-07-05 06:20:00|14907|14897|14883|14873|14912|14902|14878|14868|2778
1657002300000|2022-07-05 06:25:00|14882|14872|14927|14917|14927|14917|14882|14872|2591
1657002600000|2022-07-05 06:30:00|14925|14915|14942|14932|14952|14942|14921|14911|4402
1657002900000|2022-07-05 06:35:00|14941|14931|14931|14921|14954|14944|14931|14921|2478
1657003200000|2022-07-05 06:40:00|14934|14924|14955|14945|14958|14948|14930|14920|3985
1657003500000|2022-07-05 06:45:00|14956|14946|14976|14966|14976|14966|14953|14943|4991
1657003800000|2022-07-05 06:50:00|14977|14967|14970|14960|14983|14973|14967|14957|4249
1657004100000|2022-07-05 06:55:00|14971|14961|14982|14972|14985|14975|14968|14958|4907
1657004400000|2022-07-05 07:00:00|14984|14970|14973|14961|14984|14973|14966|14954|1866
1657004700000|2022-07-05 07:05:00|14972|14962|14957|14946|14974|14962|14957|14946|1612
1657005000000|2022-07-05 07:10:00|14958|14947|14961|14949|14961|14950|14953|14942|985
1657005300000|2022-07-05 07:15:00|14960|14950|14968|14956|14968|14956|14956|14945|362
1657005600000|2022-07-05 07:20:00|14969|14957|14963|14951|14970|14959|14962|14950|217
1657005900000|2022-07-05 07:25:00|14962|14952|14961|14950|14967|14955|14961|14950|172
1657006200000|2022-07-05 07:30:00|14962|14951|14958|14947|14964|14953|14958|14946|515
1657006500000|2022-07-05 07:35:00|14959|14948|14953|14942|14960|14949|14952|14941|373
1657006800000|2022-07-05 07:40:00|14954|14943|14957|14946|14961|14950|14954|14943|266
1657007100000|2022-07-05 07:45:00|14958|14947|14961|14949|14964|14953|14957|14945|275
1657007400000|2022-07-05 07:50:00|14960|14950|14960|14949|14961|14950|14956|14944|216
1657007700000|2022-07-05 07:55:00|14961|14950|14958|14946|14963|14952|14955|14943|243
1657008000000|2022-07-05 08:00:00|14957|14945|14960|14949|14964|14953|14956|14944|338
1657008300000|2022-07-05 08:05:00|14961|14950|14955|14944|14967|14956|14953|14942|239
1657008600000|2022-07-05 08:10:00|14956|14945|14948|14937|14956|14945|14948|14936|691
1657008900000|2022-07-05 08:15:00|14947|14936|14945|14934|14949|14938|14944|14932|1236
1657009200000|2022-07-05 08:20:00|14944|14933|14942|14930|14950|14939|14938|14927|849
1657009500000|2022-07-05 08:25:00|14943|14931|14933|14920|14943|14932|14931|14919|853
1657009800000|2022-07-05 08:30:00|14942.6|14918.6|14941.2|14917.2|14948.5|14924.5|14931.5|14907.5|0
1657010100000|2022-07-05 08:35:00|14941.4|14917.4|14927.9|14903.9|14941.4|14917.4|14923.4|14899.4|101
1657010400000|2022-07-05 08:40:00|14928.6|14904.6|14913.1|14889.1|14929.3|14905.3|14904.3|14880.3|0
1657010700000|2022-07-05 08:45:00|14913.4|14889.4|14896.2|14872.2|14913.8|14889.8|14892.1|14868.1|0
1657011000000|2022-07-05 08:50:00|14896.9|14872.9|14925.7|14901.7|14926.7|14902.7|14894.5|14870.5|0
1657011300000|2022-07-05 08:55:00|14925.4|14901.4|14943.6|14919.6|14954|14930|14923.3|14899.3|0
1657011600000|2022-07-05 09:00:00|14944.3|14920.3|14923|14912|14944.3|14920.3|14917|14906|381
1657011900000|2022-07-05 09:05:00|14922|14911|14918|14906|14926|14914|14916|14905|182
1657012200000|2022-07-05 09:10:00|14917|14907|14921|14910|14922|14910|14910|14899|315
1657012500000|2022-07-05 09:15:00|14920|14908|14922|14910|14925|14914|14917|14905|518
1657012800000|2022-07-05 09:20:00|14921|14911|14926|14915|14926|14915|14920|14909|414
1657013100000|2022-07-05 09:25:00|14925|14914|14925|14914|14932|14921|14925|14914|358
1657013400000|2022-07-05 09:30:00|14926|14915|14916|14905|14927|14915|14913|14901|172
1657013700000|2022-07-05 09:35:00|14915|14904|14930|14919|14930|14919|14915|14904|351
1657014000000|2022-07-05 09:40:00|14931|14920|14934|14922|14935|14924|14929|14918|233
1657014300000|2022-07-05 09:45:00|14933|14921|14926|14915|14933|14921|14924|14913|203
1657014600000|2022-07-05 09:50:00|14925|14914|14925|14914|14927|14915|14921|14910|304
1657014900000|2022-07-05 09:55:00|14926|14915|14932|14920|14933|14921|14924|14913|329
1657015200000|2022-07-05 10:00:00|14931|14919|14934|14923|14934|14923|14927|14916|291
1657015500000|2022-07-05 10:05:00|14933|14922|14931|14920|14935|14923|14929|14918|150
1657015800000|2022-07-05 10:10:00|14930|14919|14933|14922|14938|14926|14930|14918|186
1657016100000|2022-07-05 10:15:00|14932|14921|14933|14922|14934|14922|14929|14918|269
1657016400000|2022-07-05 10:20:00|14934|14923|14933|14922|14941|14930|14933|14922|308
1657016700000|2022-07-05 10:25:00|14934|14921|14930|14919|14934|14923|14929|14918|437
1657017000000|2022-07-05 10:30:00|14929|14918|14934|14923|14937|14926|14929|14918|1498
1657017300000|2022-07-05 10:35:00|14933|14922|14931|14920|14933|14922|14927|14916|167
1657017600000|2022-07-05 10:40:00|14930|14919|14931|14919|14932|14921|14928|14917|121
1657017900000|2022-07-05 10:45:00|14930|14920|14935|14924|14936|14925|14929|14918|127
1657018200000|2022-07-05 10:50:00|14936|14925|14933|14922|14941|14929|14929|14918|642
1657018500000|2022-07-05 10:55:00|14935|14924|14928|14916|14938|14927|14926|14914|221
1657018800000|2022-07-05 11:00:00|14930|14918|14928|14917|14931|14920|14927|14915|88
1657019100000|2022-07-05 11:05:00|14929|14916|14924|14913|14929|14918|14922|14911|431
1657019400000|2022-07-05 11:10:00|14925|14914|14925|14913|14929|14917|14924|14913|100
1657019700000|2022-07-05 11:15:00|14924|14914|14918|14907|14925|14914|14915|14904|103
1657020000000|2022-07-05 11:20:00|14919|14906|14918|14907|14919|14908|14916|14904|176
1657020300000|2022-07-05 11:25:00|14919|14906|14912|14901|14919|14907|14912|14901|267
1657020600000|2022-07-05 11:30:00|14913|14900|14912|14900|14913|14901|14907|14896|186
1657020900000|2022-07-05 11:35:00|14911|14899|14913|14902|14913|14902|14911|14899|199
1657021200000|2022-07-05 11:40:00|14914|14901|14905|14894|14914|14902|14905|14893|389
1657021500000|2022-07-05 11:45:00|14906|14895|14903|14892|14907|14896|14903|14892|262
1657021800000|2022-07-05 11:50:00|14902|14891|14897|14886|14903|14891|14896|14885|374
1657022100000|2022-07-05 11:55:00|14898|14885|14893|14882|14898|14887|14892|14881|506
1657022400000|2022-07-05 12:00:00|14894|14883|14881|14870|14895|14884|14881|14870|723
1657022700000|2022-07-05 12:05:00|14880|14869|14874|14863|14883|14872|14870|14858|698
1657023000000|2022-07-05 12:10:00|14875|14864|14870|14859|14878|14867|14869|14858|581
1657023300000|2022-07-05 12:15:00|14871|14858|14873|14861|14874|14862|14867|14856|410
1657023600000|2022-07-05 12:20:00|14872|14862|14871|14860|14875|14864|14869|14858|698
1657023900000|2022-07-05 12:25:00|14872|14861|14876|14864|14878|14867|14870|14859|560
1657024200000|2022-07-05 12:30:00|14875|14863|14874|14862|14875|14863|14869|14858|376
1657024500000|2022-07-05 12:35:00|14873|14863|14877|14866|14879|14868|14868|14857|272
1657024800000|2022-07-05 12:40:00|14878|14867|14875|14864|14880|14869|14874|14863|289
1657025100000|2022-07-05 12:45:00|14874|14863|14863|14852|14877|14866|14860|14849|1095
1657025400000|2022-07-05 12:50:00|14864|14853|14851|14840|14864|14853|14850|14839|1170
1657025700000|2022-07-05 12:55:00|14852|14841|14843|14832|14852|14841|14838|14827|1528
1657026000000|2022-07-05 13:00:00|14842|14831|14842|14831|14844|14833|14839|14828|1186
1657026300000|2022-07-05 13:05:00|14841|14830|14836|14824|14843|14832|14835|14824|839
1657026600000|2022-07-05 13:10:00|14837|14825|14832|14821|14837|14826|14826|14815|1539
1657026900000|2022-07-05 13:15:00|14833|14822|14845|14834|14845|14834|14831|14819|686
1657027200000|2022-07-05 13:20:00|14847|14836|14845|14833|14851|14840|14841|14829|489
1657027500000|2022-07-05 13:25:00|14848|14834|14848|14837|14851|14840|14841|14830|577
1657027800000|2022-07-05 13:30:00|14849|14838|14844|14833|14854|14842|14827|14815|1750
1657028100000|2022-07-05 13:35:00|14845|14832|14844|14833|14855|14843|14838|14827|1316
1657028400000|2022-07-05 13:40:00|14845|14834|14861|14850|14866|14855|14845|14833|893
1657028700000|2022-07-05 13:45:00|14860|14848|14875|14863|14880|14868|14859|14847|1209
1657029000000|2022-07-05 13:50:00|14876|14864|14872|14861|14880|14868|14868|14856|499
1657029300000|2022-07-05 13:55:00|14873|14862|14866|14854|14873|14862|14853|14842|1000
1657029600000|2022-07-05 14:00:00|14865|14853|14847|14836|14868|14857|14843|14831|1365
1657029900000|2022-07-05 14:05:00|14848|14837|14855|14844|14863|14851|14847|14835|485
1657030200000|2022-07-05 14:10:00|14854|14843|14879|14868|14879|14868|14854|14842|889
1657030500000|2022-07-05 14:15:00|14878|14867|14877|14866|14879|14868|14871|14860|730
1657030800000|2022-07-05 14:20:00|14876|14865|14878|14867|14881|14870|14872|14861|524
1657031100000|2022-07-05 14:25:00|14877|14866|14876|14865|14880|14869|14866|14855|472
1657031400000|2022-07-05 14:30:00|14875|14864|14882|14871|14882|14871|14870|14859|522
1657031700000|2022-07-05 14:35:00|14881|14870|14895|14884|14902|14890|14880|14868|1648
1657032000000|2022-07-05 14:40:00|14896|14883|14895|14884|14901|14890|14891|14880|983
1657032300000|2022-07-05 14:45:00|14896|14885|14897|14886|14898|14887|14889|14877|685
1657032600000|2022-07-05 14:50:00|14896|14885|14894|14882|14898|14887|14889|14878|494
1657032900000|2022-07-05 14:55:00|14893|14883|14900|14889|14901|14890|14893|14882|397
1657033200000|2022-07-05 15:00:00|14899|14887|14887|14876|14900|14888|14876|14865|1782
1657033500000|2022-07-05 15:05:00|14886|14875|14890|14878|14891|14880|14878|14867|315
1657033800000|2022-07-05 15:10:00|14891|14879|14877|14865|14891|14880|14875|14864|306
1657034100000|2022-07-05 15:15:00|14876|14866|14882|14871|14882|14871|14874|14863|260
1657034400000|2022-07-05 15:20:00|14884|14872|14879|14867|14891|14880|14876|14864|505
1657034700000|2022-07-05 15:25:00|14878|14866|14877|14865|14882|14871|14874|14863|412
1657035000000|2022-07-05 15:30:00|14876|14866|14878|14867|14888|14877|14873|14862|579
1657035300000|2022-07-05 15:35:00|14879|14868|14881|14870|14882|14871|14874|14863|470
1657035600000|2022-07-05 15:40:00|14882|14871|14904|14893|14904|14893|14881|14870|672
1657035900000|2022-07-05 15:45:00|14905|14894|14908|14897|14910|14899|14901|14890|350
1657036200000|2022-07-05 15:50:00|14909|14896|14912|14900|14915|14903|14907|14895|334
1657036500000|2022-07-05 15:55:00|14911|14899|14909|14898|14912|14901|14905|14894|166
1657036800000|2022-07-05 16:00:00|14908|14897|14905|14894|14914|14903|14904|14893|160
1657037100000|2022-07-05 16:05:00|14906|14895|14912|14901|14913|14902|14903|14892|249
1657037400000|2022-07-05 16:10:00|14913|14900|14902|14890|14918|14907|14901|14890|396
1657037700000|2022-07-05 16:15:00|14899|14891|14905|14893|14909|14898|14896|14885|126
1657038000000|2022-07-05 16:20:00|14904|14894|14916|14905|14916|14905|14902|14891|236
1657038300000|2022-07-05 16:25:00|14917|14904|14916|14904|14918|14907|14913|14901|165
1657038600000|2022-07-05 16:30:00|14917|14905|14920|14908|14922|14911|14916|14904|148
1657038900000|2022-07-05 16:35:00|14919|14909|14916|14904|14921|14910|14915|14904|140
1657039200000|2022-07-05 16:40:00|14915|14905|14914|14903|14919|14908|14912|14901|138
1657039500000|2022-07-05 16:45:00|14913|14902|14905|14894|14914|14903|14903|14892|281
1657039800000|2022-07-05 16:50:00|14906|14895|14914|14903|14916|14905|14903|14892|404
1657040100000|2022-07-05 16:55:00|14913|14902|14911|14899|14916|14905|14909|14898|112
1657040400000|2022-07-05 17:00:00|14912|14900|14917|14906|14917|14906|14910|14899|130
1657040700000|2022-07-05 17:05:00|14918|14905|14912|14901|14918|14907|14910|14899|204
1657041000000|2022-07-05 17:10:00|14913|14902|14917|14906|14917|14906|14911|14900|235
1657041300000|2022-07-05 17:15:00|14916|14905|14919|14908|14919|14908|14914|14903|186
1657041600000|2022-07-05 17:20:00|14920|14909|14924|14913|14928|14917|14919|14908|255
1657041900000|2022-07-05 17:25:00|14925|14912|14920|14909|14926|14915|14919|14908|48
1657042200000|2022-07-05 17:30:00|14921|14908|14927|14915|14927|14915|14920|14908|100
1657042500000|2022-07-05 17:35:00|14926|14916|14933|14921|14933|14922|14926|14916|171
1657042800000|2022-07-05 17:40:00|14934|14922|14933|14921|14937|14926|14931|14920|158
1657043100000|2022-07-05 17:45:00|14934|14922|14931|14920|14934|14923|14927|14916|60
1657043400000|2022-07-05 17:50:00|14930|14919|14931|14919|14933|14922|14929|14918|36
1657043700000|2022-07-05 17:55:00|14930|14918|14930|14919|14933|14921|14927|14915|92
1657044000000|2022-07-05 18:00:00|14929|14918|14937|14926|14939|14928|14926|14915|178
1657044300000|2022-07-05 18:05:00|14936|14925|14935|14924|14938|14927|14931|14920|208
1657044600000|2022-07-05 18:10:00|14936|14925|14939|14928|14940|14929|14933|14922|197
1657044900000|2022-07-05 18:15:00|14940|14929|14943|14932|14944|14932|14935|14923|161
1657045200000|2022-07-05 18:20:00|14944|14931|14949|14937|14949|14938|14941|14929|307
1657045500000|2022-07-05 18:25:00|14948|14938|14958|14947|14960|14949|14947|14936|359
1657045800000|2022-07-05 18:30:00|14959|14948|14962|14951|14964|14953|14956|14945|669
1657046100000|2022-07-05 18:35:00|14963|14952|14978|14966|14978|14967|14963|14952|434
1657046400000|2022-07-05 18:40:00|14977|14967|14975.5|14965.5|14979|14968|14974|14963|238
1657046700000|2022-07-05 18:45:00|14976|14966|14975|14965|14980.5|14970.5|14973|14963|404
1657047000000|2022-07-05 18:50:00|14975.5|14965.5|14976.5|14966.5|14977.5|14967.5|14973.5|14963.5|134
1657047300000|2022-07-05 18:55:00|14976|14966|14976|14966|14979.5|14969.5|14974|14964|489
1657047600000|2022-07-05 19:00:00|14976.5|14966.5|14968.5|14958.5|14977.5|14967.5|14965|14955|284
1657047900000|2022-07-05 19:05:00|14968|14958|14976.5|14966.5|14978.5|14968.5|14968|14958|286
1657048200000|2022-07-05 19:10:00|14976|14966|14977|14967|14977|14967|14973.5|14963.5|85
1657048500000|2022-07-05 19:15:00|14976.5|14966.5|14973.5|14963.5|14977|14967|14972|14962|191
1657048800000|2022-07-05 19:20:00|14974.5|14964.5|14982|14972|14984.5|14974.5|14973.5|14963.5|396
1657049100000|2022-07-05 19:25:00|14981.5|14971.5|14982|14972|14990|14980|14978.5|14968.5|437
1657049400000|2022-07-05 19:30:00|14981.5|14971.5|14986.5|14976.5|14987.5|14977.5|14978.5|14968.5|230
1657049700000|2022-07-05 19:35:00|14987.5|14977.5|14980.5|14970.5|14987.5|14977.5|14977.5|14967.5|171
1657050000000|2022-07-05 19:40:00|14981|14971|14982.5|14972.5|14982.5|14972.5|14977.5|14967.5|108
1657050300000|2022-07-05 19:45:00|14982|14972|14990.5|14980.5|14990.5|14980.5|14977.5|14967.5|363
1657050600000|2022-07-05 19:50:00|14989|14979|14986.5|14976.5|14989|14979|14980.5|14970.5|234
1657050900000|2022-07-05 19:55:00|14986|14976|14993.5|14983.5|14993.5|14983.5|14978.5|14968.5|404
1657051200000|2022-07-05 20:00:00|14992.5|14982.5|14988.5|14978.5|14992.5|14982.5|14982.5|14972.5|196
1657051500000|2022-07-05 20:05:00|14988|14978|14992|14982|14992|14982|14987.5|14977.5|105
1657051800000|2022-07-05 20:10:00|14991.5|14981.5|14991|14981|14992.5|14982.5|14990.5|14980.5|47
1657052100000|2022-07-05 20:15:00|14990.5|14980.5|14989|14979|14991|14981|14988|14978|44
1657052400000|2022-07-05 20:20:00|14988.5|14978.5|14986|14976|14989|14979|14981.5|14971.5|98
1657052700000|2022-07-05 20:25:00|14985.5|14975.5|14989|14979|14989|14979|14985.5|14975.5|32
1657053000000|2022-07-05 20:30:00|14988.5|14978.5|14988|14978|14989|14979|14988|14978|34
1657053300000|2022-07-05 20:35:00|14988.5|14978.5|14987.5|14977.5|14989|14979|14987.5|14977.5|11
1657053600000|2022-07-05 20:40:00|14986.5|14976.5|14986|14976|14987|14977|14985.5|14975.5|67
1657053900000|2022-07-05 20:45:00|14985|14975|14986.5|14976.5|14987.5|14977.5|14985|14975|119
1657054200000|2022-07-05 20:50:00|14985.5|14975.5|14987|14977|14988.5|14978.5|14984|14974|63
1657054500000|2022-07-05 20:55:00|14987.5|14977.5|14983|14973|14989.5|14979.5|14982|14972|117
1657054800000|2022-07-05 21:00:00|14982.5|14972.5|14984|14974|14984|14974|14982.5|14972.5|2
1657055100000|2022-07-05 21:05:00|14984.5|14974.5|14985|14975|14985|14975|14984.5|14974.5|4
1657055400000|2022-07-05 21:10:00|14985.5|14975.5|14989|14979|14990|14980|14985.5|14975.5|7
1657055700000|2022-07-05 21:15:00|14992.9|14968.9|14992.9|14968.9|14993.2|14969.2|14991.9|14967.9|0
1657056000000|2022-07-05 21:20:00|14992.6|14968.6|14993|14969|14993.1|14969.1|14992.3|14968.3|0
1657056300000|2022-07-05 21:25:00|14992.6|14968.6|14992.2|14968.2|14992.8|14968.8|14992.2|14968.2|0
1657056600000|2022-07-05 21:30:00|14992.1|14968.1|14991.9|14967.9|14992.1|14968.1|14991.9|14967.9|0
1657056900000|2022-07-05 21:35:00|14992.5|14968.5|14993.7|14969.7|14994|14970|14992.5|14968.5|0
1657057200000|2022-07-05 21:40:00|14992.9|14968.9|14991.4|14967.4|14993.1|14969.1|14991.4|14967.4|0
1657057500000|2022-07-05 21:45:00|14991.5|14967.5|14991.1|14967.1|14992.5|14968.5|14990.8|14966.8|0
1657057800000|2022-07-05 21:50:00|14990.9|14966.9|14992.5|14968.5|14992.5|14968.5|14990.8|14966.8|0
1657058100000|2022-07-05 21:55:00|14992.4|14968.4|14994|14970|14994|14970|14992.3|14968.3|0
1657058400000|2022-07-05 22:00:00|15001.9|14977.9|15003.8|14979.8|15008|14984|14995.8|14971.8|0
1657058700000|2022-07-05 22:05:00|15005.9|14981.9|14998.3|14974.3|15007.7|14983.7|14997.6|14973.6|0
1657059000000|2022-07-05 22:10:00|14998.7|14974.7|15007.5|14983.5|15008.3|14984.3|14996|14972|0
1657059300000|2022-07-05 22:15:00|15007.9|14983.9|15014.2|14990.2|15017.2|14993.2|15007.5|14983.5|0
1657059600000|2022-07-05 22:20:00|15014.9|14990.9|15003.9|14979.9|15015.3|14991.3|15003.1|14979.1|0
1657059900000|2022-07-05 22:25:00|15003.2|14979.2|14999.3|14975.3|15006.9|14982.9|14998.5|14974.5|0
1657060200000|2022-07-05 22:30:00|14999.6|14975.6|15000.8|14976.8|15005.7|14981.7|14999.2|14975.2|0
1657060500000|2022-07-05 22:35:00|15000.1|14976.1|15001.6|14977.6|15003.8|14979.8|14998.5|14974.5|0
1657060800000|2022-07-05 22:40:00|15001.5|14977.5|14995.5|14971.5|15001.9|14977.9|14991.7|14967.7|0
1657061100000|2022-07-05 22:45:00|14993.7|14969.7|14995.5|14971.5|14997|14973|14991.3|14967.3|0
1657061400000|2022-07-05 22:50:00|14995.8|14971.8|14990.9|14966.9|14997.8|14973.8|14990.9|14966.9|0
1657061700000|2022-07-05 22:55:00|14991.6|14967.6|14994.4|14970.4|14995.2|14971.2|14990.1|14966.1|0
1657062000000|2022-07-05 23:00:00|14995.1|14971.1|14999|14975|14999.4|14975.4|14992.9|14968.9|0
1657062300000|2022-07-05 23:05:00|14999.3|14975.3|14997.5|14973.5|15001.3|14977.3|14997.1|14973.1|0
1657062600000|2022-07-05 23:10:00|14997.1|14973.1|14994.4|14970.4|14997.8|14973.8|14993.6|14969.6|0
1657062900000|2022-07-05 23:15:00|14993.7|14969.7|14991.3|14967.3|14994.4|14970.4|14991.3|14967.3|0
1657063200000|2022-07-05 23:20:00|14991.7|14967.7|14991.3|14967.3|14993.6|14969.6|14990.2|14966.2|0
1657063500000|2022-07-05 23:25:00|14991.7|14967.7|14983.6|14959.6|14992.1|14968.1|14983.6|14959.6|0
1657063800000|2022-07-05 23:30:00|14982.9|14958.9|14973.1|14949.1|14983.6|14959.6|14973.1|14949.1|0
1657064100000|2022-07-05 23:35:00|14973.4|14949.4|14975.3|14951.3|14976.2|14952.2|14970.7|14946.7|0
1657064400000|2022-07-05 23:40:00|14974.6|14950.6|14960.2|14936.2|14979.1|14955.1|14959.5|14935.5|0
1657064700000|2022-07-05 23:45:00|14960.9|14936.9|14957.9|14933.9|14963.7|14939.7|14955.6|14931.6|0
1657065000000|2022-07-05 23:50:00|14958.2|14934.2|14950.8|14926.8|14958.7|14934.7|14950|14926|0
1657065300000|2022-07-05 23:55:00|14951.1|14927.1|14951.5|14927.5|14952.7|14928.7|14945.3|14921.3|0
1657065600000|2022-07-06 00:00:00|14952.2|14928.2|14963.5|14939.5|14971.8|14947.8|14952.2|14928.2|0
1657065900000|2022-07-06 00:05:00|14963.8|14939.8|14972.4|14948.4|14977.4|14953.4|14963.5|14939.5|0
1657066200000|2022-07-06 00:10:00|14973.8|14949.8|14973.2|14949.2|14976.2|14952.2|14967|14943|0
1657066500000|2022-07-06 00:15:00|14972.8|14948.8|14982.4|14958.4|14985.5|14961.5|14972.4|14948.4|0
1657066800000|2022-07-06 00:20:00|14982.5|14958.5|14969.4|14945.4|14983.4|14959.4|14968|14944|0
1657067100000|2022-07-06 00:25:00|14969.7|14945.7|14974|14950|14977.5|14953.5|14967|14943|0
1657067400000|2022-07-06 00:30:00|14974.3|14950.3|14977.5|14953.5|14979.5|14955.5|14972.2|14948.2|0
1657067700000|2022-07-06 00:35:00|14977.8|14953.8|14974.7|14950.7|14982.3|14958.3|14971.2|14947.2|0
1657068000000|2022-07-06 00:40:00|14974.3|14950.3|15015.7|14991.7|15015.7|14991.7|14972.2|14948.2|0
1657068300000|2022-07-06 00:45:00|15015.3|14991.3|15002.6|14978.6|15019.5|14995.5|14998.8|14974.8|0
1657068600000|2022-07-06 00:50:00|15001.9|14977.9|14998.4|14974.4|15007.1|14983.1|14997.4|14973.4|0
1657068900000|2022-07-06 00:55:00|14999.5|14975.5|14999.8|14975.8|15006.1|14982.1|14997.7|14973.7|0
1657069200000|2022-07-06 01:00:00|15000.1|14976.1|15009.5|14999.5|15016.5|15006.5|14992.5|14976.1|3298
1657069500000|2022-07-06 01:05:00|15008|14998|15024|15014|15032|15022|15008|14998|2495
1657069800000|2022-07-06 01:10:00|15023|15013|15021.5|15011.5|15034.5|15024.5|15020|15010|1138
1657070100000|2022-07-06 01:15:00|15022|15012|14966.5|14956.5|15026.5|15016.5|14955|14945|4431
1657070400000|2022-07-06 01:20:00|14965.5|14955.5|14951.5|14941.5|14983|14973|14947|14937|1816
1657070700000|2022-07-06 01:25:00|14951|14941|14929.5|14919.5|14952.5|14942.5|14925|14915|2447
1657071000000|2022-07-06 01:30:00|14927|14917|14961.5|14951.5|14961.5|14951.5|14916.5|14906.5|11512
1657071300000|2022-07-06 01:35:00|14965|14955|14874|14864|14976|14966|14867.5|14857.5|8984
1657071600000|2022-07-06 01:40:00|14875|14865|14875|14865|14887.5|14877.5|14844|14834|7552
1657071900000|2022-07-06 01:45:00|14876|14866|14879|14869|14898|14888|14861|14851|5253
1657072200000|2022-07-06 01:50:00|14878|14868|14909|14899|14920|14910|14870|14860|4225
1657072500000|2022-07-06 01:55:00|14907|14897|14870|14860|14909|14899|14870|14860|3919
1657072800000|2022-07-06 02:00:00|14869|14859|14914|14904|14923|14913|14868|14858|4387
1657073100000|2022-07-06 02:05:00|14913|14903|14870|14860|14923|14913|14864|14854|3773
1657073400000|2022-07-06 02:10:00|14873|14863|14846|14836|14880|14870|14842|14832|3375
1657073700000|2022-07-06 02:15:00|14847|14837|14844|14834|14861|14851|14829|14819|3537
1657074000000|2022-07-06 02:20:00|14845|14835|14819|14809|14858|14848|14810|14800|3329
1657074300000|2022-07-06 02:25:00|14822|14812|14805|14795|14825|14815|14792|14782|3281
1657074600000|2022-07-06 02:30:00|14804|14794|14819|14809|14836|14826|14799|14789|3073
1657074900000|2022-07-06 02:35:00|14820|14810|14820|14810|14840|14830|14818|14808|1987
1657075200000|2022-07-06 02:40:00|14819|14809|14806|14796|14827|14817|14794|14784|1988
1657075500000|2022-07-06 02:45:00|14804|14794|14793|14783|14831|14821|14789|14779|2412
1657075800000|2022-07-06 02:50:00|14794|14784|14767|14757|14799|14789|14766|14756|2602
1657076100000|2022-07-06 02:55:00|14766|14756|14779|14769|14781|14771|14759|14749|3327
1657076400000|2022-07-06 03:00:00|14778|14768|14790|14780|14791|14781|14755|14745|3815
1657076700000|2022-07-06 03:05:00|14788|14778|14769|14759|14816|14806|14759|14749|4285
1657077000000|2022-07-06 03:10:00|14770|14760|14783|14773|14793|14783|14768|14758|1973
1657077300000|2022-07-06 03:15:00|14782|14772|14783|14773|14798|14788|14769|14759|1825
1657077600000|2022-07-06 03:20:00|14782|14772|14766.6|14756.6|14784|14774|14758|14748|1599
1657077900000|2022-07-06 03:25:00|14768.6|14758.6|14773.9|14763.9|14773.9|14763.9|14752.6|14742.6|1769
1657078200000|2022-07-06 03:30:00|14772.9|14762.9|14768.9|14758.9|14773.9|14763.9|14766.9|14756.9|515
1657078500000|2022-07-06 03:35:00|14769.9|14759.9|14768.9|14758.9|14771.9|14761.9|14763.9|14753.9|313
1657078800000|2022-07-06 03:40:00|14767.9|14757.9|14776.9|14766.9|14777.9|14767.9|14764.9|14754.9|327
1657079100000|2022-07-06 03:45:00|14777.9|14767.9|14778.9|14768.9|14782.9|14772.9|14776.9|14766.9|255
1657079400000|2022-07-06 03:50:00|14779.9|14769.9|14778.9|14768.9|14783.9|14773.9|14777.9|14767.9|231
1657079700000|2022-07-06 03:55:00|14777.9|14767.9|14784.9|14774.9|14785.9|14775.9|14777.9|14767.9|291
1657080000000|2022-07-06 04:00:00|14783.9|14773.9|14782.9|14772.9|14783.9|14773.9|14777.9|14767.9|126
1657080300000|2022-07-06 04:05:00|14781.9|14771.9|14784.9|14774.9|14785.9|14775.9|14781.9|14771.9|169
1657080600000|2022-07-06 04:10:00|14782.9|14772.9|14777.9|14767.9|14784.9|14774.9|14775.9|14765.9|294
1657080900000|2022-07-06 04:15:00|14776.9|14766.9|14779.9|14769.9|14779.9|14769.9|14774.9|14764.9|202
1657081200000|2022-07-06 04:20:00|14780.9|14770.9|14782.9|14772.9|14785.9|14775.9|14777.9|14767.9|162
1657081500000|2022-07-06 04:25:00|14783.9|14773.9|14778.9|14768.9|14783.9|14773.9|14777.9|14767.9|166
1657081800000|2022-07-06 04:30:00|14779.9|14769.9|14772.9|14762.9|14779.9|14769.9|14770.9|14760.9|200
1657082100000|2022-07-06 04:35:00|14773.9|14763.9|14775.9|14765.9|14775.9|14765.9|14771.9|14761.9|218
1657082400000|2022-07-06 04:40:00|14774.9|14764.9|14774.9|14764.9|14778.9|14768.9|14773.9|14763.9|151
1657082700000|2022-07-06 04:45:00|14772.9|14762.9|14771.9|14761.9|14773.9|14763.9|14770.9|14760.9|204
1657083000000|2022-07-06 04:50:00|14772.9|14762.9|14769.9|14759.9|14772.9|14762.9|14769.9|14759.9|113
1657083300000|2022-07-06 04:55:00|14768.9|14758.9|14772.9|14762.9|14774.9|14764.9|14768.9|14758.9|270
1657083600000|2022-07-06 05:00:00|14775.9|14765.9|14745.9|14735.9|14776.9|14766.9|14744.9|14734.9|4644
1657083900000|2022-07-06 05:05:00|14746.9|14736.9|14756.9|14746.9|14758.9|14748.9|14714.9|14704.9|6194
1657084200000|2022-07-06 05:10:00|14755.9|14745.9|14760.9|14750.9|14776.9|14766.9|14755.9|14745.9|2840
1657084500000|2022-07-06 05:15:00|14761.9|14751.9|14761.9|14751.9|14771.9|14761.9|14751.9|14741.9|1829
1657084800000|2022-07-06 05:20:00|14760.9|14750.9|14736.9|14726.9|14770.9|14760.9|14732.9|14722.9|1949
1657085100000|2022-07-06 05:25:00|14738.9|14728.9|14724.9|14714.9|14738.9|14728.9|14719.9|14709.9|2440
1657085400000|2022-07-06 05:30:00|14725.9|14715.9|14699.9|14689.9|14728.9|14718.9|14698.9|14688.9|3771
1657085700000|2022-07-06 05:35:00|14698.9|14688.9|14712.9|14702.9|14718.9|14708.9|14692.9|14682.9|2767
1657086000000|2022-07-06 05:40:00|14713.9|14703.9|14744.9|14734.9|14748.9|14738.9|14711.9|14701.9|2412
1657086300000|2022-07-06 05:45:00|14743.9|14733.9|14732.9|14722.9|14751.9|14741.9|14725.9|14715.9|2008
1657086600000|2022-07-06 05:50:00|14733.9|14723.9|14691.9|14681.9|14735.9|14725.9|14691.9|14681.9|3346
1657086900000|2022-07-06 05:55:00|14690.9|14680.9|14683.9|14673.9|14690.9|14680.9|14673.9|14663.9|3226
1657087200000|2022-07-06 06:00:00|14684.9|14674.9|14674.9|14664.9|14693.9|14683.9|14668.9|14658.9|3336
1657087500000|2022-07-06 06:05:00|14673.9|14663.9|14663.9|14653.9|14700.9|14690.9|14656.9|14646.9|3848
1657087800000|2022-07-06 06:10:00|14664.9|14654.9|14665.9|14655.9|14675.9|14665.9|14655.9|14645.9|4110
1657088100000|2022-07-06 06:15:00|14664.9|14654.9|14665.9|14655.9|14682.9|14672.9|14651.9|14641.9|5506
1657088400000|2022-07-06 06:20:00|14666.9|14656.9|14670.9|14660.9|14676.9|14666.9|14653.9|14643.9|3084
1657088700000|2022-07-06 06:25:00|14669.9|14659.9|14685.9|14675.9|14689.9|14679.9|14649.9|14639.9|7124
1657089000000|2022-07-06 06:30:00|14686.9|14676.9|14663.9|14653.9|14698.9|14688.9|14662.9|14652.9|7003
1657089300000|2022-07-06 06:35:00|14664.9|14654.9|14701.9|14691.9|14705.9|14695.9|14662.9|14652.9|4604
1657089600000|2022-07-06 06:40:00|14700.9|14690.9|14729.9|14719.9|14730.9|14720.9|14689.9|14679.9|4644
1657089900000|2022-07-06 06:45:00|14730.9|14720.9|14718.9|14708.9|14735.9|14725.9|14715.9|14705.9|6156
1657090200000|2022-07-06 06:50:00|14717.9|14707.9|14713.9|14703.9|14721.9|14711.9|14708.9|14698.9|5283
1657090500000|2022-07-06 06:55:00|14712.9|14702.9|14721.9|14711.9|14725.9|14715.9|14712.9|14702.9|6201
1657090800000|2022-07-06 07:00:00|14723.9|14709.9|14732.9|14721.9|14747.9|14736.9|14717.9|14706.9|3589
1657091100000|2022-07-06 07:05:00|14733.9|14722.9|14737.9|14726.9|14745.9|14733.9|14732.9|14721.9|1542
1657091400000|2022-07-06 07:10:00|14738.9|14727.9|14741.9|14729.9|14745.9|14733.9|14735.9|14724.9|1152
1657091700000|2022-07-06 07:15:00|14740.9|14730.9|14743.9|14732.9|14745.9|14734.9|14736.9|14725.9|680
1657092000000|2022-07-06 07:20:00|14742.9|14731.9|14747.9|14735.9|14762.9|14751.9|14742.9|14730.9|1641
1657092300000|2022-07-06 07:25:00|14748.9|14736.9|14753.9|14742.9|14757.9|14746.9|14748.9|14736.9|594
1657092600000|2022-07-06 07:30:00|14754.9|14743.9|14749.9|14737.9|14757.9|14746.9|14745.9|14734.9|631
1657092900000|2022-07-06 07:35:00|14748.9|14738.9|14748.9|14736.9|14752.9|14740.9|14745.9|14733.9|418
1657093200000|2022-07-06 07:40:00|14749.9|14737.9|14747.9|14736.9|14749.9|14738.9|14742.9|14731.9|638
1657093500000|2022-07-06 07:45:00|14750.9|14735.9|14750.9|14739.9|14753.9|14742.9|14744.9|14733.9|793
1657093800000|2022-07-06 07:50:00|14751.9|14738.9|14748.9|14736.9|14758.9|14746.9|14747.9|14736.9|866
1657094100000|2022-07-06 07:55:00|14749.9|14737.9|14743.9|14732.9|14753.9|14741.9|14742.9|14731.9|2383
1657094400000|2022-07-06 08:00:00|14727.1|14716.1|14718.1|14707.1|14733.1|14721.1|14718.1|14706.1|1437
1657094700000|2022-07-06 08:05:00|14719.1|14706.1|14746.1|14734.1|14747.1|14736.1|14716.1|14705.1|1594
1657095000000|2022-07-06 08:10:00|14747.1|14735.1|14747.1|14735.1|14751.1|14740.1|14742.1|14731.1|1226
1657095300000|2022-07-06 08:15:00|14748.1|14736.1|14724.1|14713.1|14749.1|14738.1|14723.1|14712.1|1552
1657095600000|2022-07-06 08:20:00|14726.1|14712.1|14745.1|14734.1|14747.1|14735.1|14725.1|14712.1|530
1657095900000|2022-07-06 08:25:00|14746.1|14735.1|14739.1|14726.1|14747.1|14736.1|14727.1|14714.1|1354
1657096200000|2022-07-06 08:30:00|14724.2|14700.2|14709.2|14685.2|14724.5|14700.5|14707.2|14683.2|0
1657096500000|2022-07-06 08:35:00|14709.6|14685.6|14715.1|14691.1|14722.4|14698.4|14709.6|14685.6|541
1657096800000|2022-07-06 08:40:00|14715.8|14691.8|14699.5|14675.5|14715.8|14691.8|14694.4|14670.4|0
1657097100000|2022-07-06 08:45:00|14698.8|14674.8|14697.1|14673.1|14704.7|14680.7|14696.5|14672.5|0
1657097400000|2022-07-06 08:50:00|14696.5|14672.5|14710.8|14686.8|14713.2|14689.2|14695.8|14671.8|0
1657097700000|2022-07-06 08:55:00|14711.5|14687.5|14707.7|14683.7|14714.6|14690.6|14699.8|14675.8|0
1657098000000|2022-07-06 09:00:00|14708|14684|14722.1|14711.1|14733.1|14721.1|14706.3|14682.3|280
1657098300000|2022-07-06 09:05:00|14721.1|14710.1|14726.1|14715.1|14726.1|14715.1|14718.1|14707.1|166
1657098600000|2022-07-06 09:10:00|14727.1|14716.1|14729.1|14718.1|14731.1|14720.1|14723.1|14712.1|273
1657098900000|2022-07-06 09:15:00|14728.1|14716.1|14735.1|14723.1|14737.1|14726.1|14727.1|14716.1|573
1657099200000|2022-07-06 09:20:00|14734.1|14724.1|14743.1|14732.1|14743.1|14732.1|14734.1|14724.1|357
1657099500000|2022-07-06 09:25:00|14742.1|14731.1|14745.1|14734.1|14747.1|14736.1|14741.1|14730.1|403
1657099800000|2022-07-06 09:30:00|14746.1|14733.1|14737.1|14726.1|14746.1|14733.1|14736.1|14724.1|134
1657100100000|2022-07-06 09:35:00|14738.1|14727.1|14732.1|14721.1|14738.1|14727.1|14729.1|14718.1|169
1657100400000|2022-07-06 09:40:00|14731.1|14720.1|14741.1|14730.1|14742.1|14730.1|14731.1|14720.1|123
1657100700000|2022-07-06 09:45:00|14740.1|14729.1|14736.1|14725.1|14741.1|14730.1|14734.1|14722.1|157
1657101000000|2022-07-06 09:50:00|14737.1|14724.1|14738.1|14726.1|14739.1|14727.1|14735.1|14723.1|180
1657101300000|2022-07-06 09:55:00|14737.1|14727.1|14732.1|14721.1|14738.1|14727.1|14731.1|14720.1|119
1657101600000|2022-07-06 10:00:00|14733.1|14722.1|14731.1|14719.1|14735.1|14723.1|14730.1|14719.1|90
1657101900000|2022-07-06 10:05:00|14730.1|14720.1|14731.1|14720.1|14735.1|14723.1|14730.1|14719.1|145
1657102200000|2022-07-06 10:10:00|14730.1|14719.1|14728.1|14717.1|14731.1|14719.1|14726.1|14715.1|148
1657102500000|2022-07-06 10:15:00|14729.1|14716.1|14727.1|14716.1|14730.1|14719.1|14727.1|14716.1|72
1657102800000|2022-07-06 10:20:00|14728.1|14715.1|14732.1|14721.1|14732.1|14721.1|14726.1|14714.1|96
1657103100000|2022-07-06 10:25:00|14733.1|14722.1|14732.1|14721.1|14734.1|14723.1|14728.1|14717.1|342
1657103400000|2022-07-06 10:30:00|14733.1|14720.1|14732.1|14721.1|14735.1|14724.1|14732.1|14720.1|83
1657103700000|2022-07-06 10:35:00|14733.1|14722.1|14730.1|14719.1|14734.1|14722.1|14729.1|14718.1|94
1657104000000|2022-07-06 10:40:00|14729.1|14718.1|14726.1|14715.1|14730.1|14719.1|14724.1|14712.1|153
1657104300000|2022-07-06 10:45:00|14727.1|14714.1|14725.1|14714.1|14727.1|14715.1|14724.1|14713.1|67
1657104600000|2022-07-06 10:50:00|14724.1|14713.1|14722.1|14711.1|14726.1|14715.1|14721.1|14710.1|73
1657104900000|2022-07-06 10:55:00|14721.1|14710.1|14725.1|14714.1|14726.1|14715.1|14721.1|14710.1|92
1657105200000|2022-07-06 11:00:00|14724.1|14713.1|14724.1|14713.1|14726.1|14715.1|14723.1|14712.1|57
1657105500000|2022-07-06 11:05:00|14725.1|14712.1|14722.1|14710.1|14725.1|14712.1|14721.1|14710.1|68
1657105800000|2022-07-06 11:10:00|14721.1|14711.1|14725.1|14714.1|14725.1|14714.1|14721.1|14710.1|62
1657106100000|2022-07-06 11:15:00|14726.1|14715.1|14736.1|14725.1|14736.1|14725.1|14726.1|14715.1|126
1657106400000|2022-07-06 11:20:00|14735.1|14724.1|14738.1|14727.1|14738.1|14727.1|14734.1|14722.1|43
1657106700000|2022-07-06 11:25:00|14737.1|14726.1|14733.1|14722.1|14739.1|14727.1|14733.1|14722.1|46
1657107000000|2022-07-06 11:30:00|14734.1|14723.1|14733.1|14722.1|14736.1|14724.1|14730.1|14719.1|88
1657107300000|2022-07-06 11:35:00|14734.1|14723.1|14733.1|14722.1|14734.1|14723.1|14732.1|14721.1|53
1657107600000|2022-07-06 11:40:00|14732.1|14721.1|14720.1|14709.1|14732.1|14722.1|14720.1|14709.1|102
1657107900000|2022-07-06 11:45:00|14721.1|14710.1|14720.1|14709.1|14721.1|14710.1|14718.1|14707.1|141
1657108200000|2022-07-06 11:50:00|14719.1|14708.1|14721.1|14710.1|14722.1|14711.1|14716.1|14704.1|136
1657108500000|2022-07-06 11:55:00|14720.1|14709.1|14725.1|14714.1|14725.1|14714.1|14720.1|14708.1|24
1657108800000|2022-07-06 12:00:00|14724.1|14713.1|14716.1|14705.1|14725.1|14714.1|14715.1|14704.1|63
1657109100000|2022-07-06 12:05:00|14717.1|14704.1|14722.1|14711.1|14723.1|14712.1|14716.1|14704.1|46
1657109400000|2022-07-06 12:10:00|14723.1|14712.1|14724.1|14712.1|14724.1|14713.1|14720.1|14709.1|89
1657109700000|2022-07-06 12:15:00|14723.1|14713.1|14728.1|14716.1|14730.1|14719.1|14723.1|14712.1|100
1657110000000|2022-07-06 12:20:00|14729.1|14717.1|14737.1|14726.1|14738.1|14727.1|14729.1|14717.1|130
1657110300000|2022-07-06 12:25:00|14736.1|14724.1|14729.1|14717.1|14737.1|14726.1|14728.1|14717.1|160
1657110600000|2022-07-06 12:30:00|14728.1|14718.1|14733.1|14722.1|14733.1|14722.1|14728.1|14717.1|88
1657110900000|2022-07-06 12:35:00|14734.1|14723.1|14732.1|14721.1|14738.1|14727.1|14731.1|14720.1|126
1657111200000|2022-07-06 12:40:00|14731.1|14720.1|14738.1|14727.1|14738.1|14727.1|14729.1|14718.1|118
1657111500000|2022-07-06 12:45:00|14737.1|14726.1|14741.1|14729.1|14741.1|14730.1|14736.1|14725.1|256
1657111800000|2022-07-06 12:50:00|14740.1|14728.1|14743.1|14731.1|14743.1|14732.1|14737.1|14726.1|82
1657112100000|2022-07-06 12:55:00|14742.1|14730.1|14741.1|14730.1|14743.1|14732.1|14738.1|14727.1|225
1657112400000|2022-07-06 13:00:00|14740.1|14729.1|14737.1|14725.1|14742.1|14731.1|14737.1|14725.1|260
1657112700000|2022-07-06 13:05:00|14736.1|14726.1|14739.1|14728.1|14739.1|14728.1|14733.1|14722.1|259
1657113000000|2022-07-06 13:10:00|14738.1|14727.1|14734.1|14723.1|14741.1|14730.1|14733.1|14722.1|258
1657113300000|2022-07-06 13:15:00|14733.1|14722.1|14735.1|14724.1|14736.1|14725.1|14730.1|14719.1|185
1657113600000|2022-07-06 13:20:00|14734.1|14723.1|14739.1|14727.1|14741.1|14730.1|14733.1|14722.1|92
1657113900000|2022-07-06 13:25:00|14740.1|14728.1|14737.1|14726.1|14740.1|14729.1|14733.1|14722.1|350
1657114200000|2022-07-06 13:30:00|14738.1|14727.1|14712.1|14701.1|14743.1|14732.1|14712.1|14700.1|1547
1657114500000|2022-07-06 13:35:00|14714.1|14702.1|14701.1|14689.1|14715.1|14703.1|14696.1|14685.1|1290
1657114800000|2022-07-06 13:40:00|14702.1|14690.1|14707.1|14695.1|14719.1|14708.1|14699.1|14686.1|421
1657115100000|2022-07-06 13:45:00|14708.1|14696.1|14687.1|14676.1|14709.1|14698.1|14685.1|14674.1|1137
1657115400000|2022-07-06 13:50:00|14688.1|14677.1|14690.1|14679.1|14694.1|14682.1|14684.1|14673.1|964
1657115700000|2022-07-06 13:55:00|14691.1|14680.1|14728.1|14716.1|14728.1|14717.1|14685.1|14674.1|1521
1657116000000|2022-07-06 14:00:00|14723.1|14711.1|14720.1|14709.1|14726.1|14715.1|14691.1|14680.1|2000
1657116300000|2022-07-06 14:05:00|14721.1|14708.1|14729.1|14718.1|14733.1|14722.1|14718.1|14707.1|746
1657116600000|2022-07-06 14:10:00|14730.1|14717.1|14710.1|14699.1|14731.1|14719.1|14699.1|14688.1|596
1657116900000|2022-07-06 14:15:00|14711.1|14700.1|14708.1|14696.1|14715.1|14704.1|14701.1|14690.1|536
1657117200000|2022-07-06 14:20:00|14707.1|14697.1|14721.1|14710.1|14727.1|14716.1|14707.1|14697.1|791
1657117500000|2022-07-06 14:25:00|14720.1|14709.1|14712.1|14701.1|14720.1|14709.1|14711.1|14700.1|783
1657117800000|2022-07-06 14:30:00|14711.1|14700.1|14706.1|14695.1|14718.1|14707.1|14706.1|14695.1|798
1657118100000|2022-07-06 14:35:00|14707.1|14696.1|14716.1|14705.1|14718.1|14707.1|14706.1|14695.1|443
1657118400000|2022-07-06 14:40:00|14717.1|14706.1|14727.1|14716.1|14728.1|14717.1|14712.1|14701.1|425
1657118700000|2022-07-06 14:45:00|14728.1|14715.1|14719.1|14708.1|14731.1|14720.1|14718.1|14707.1|694
1657119000000|2022-07-06 14:50:00|14718.1|14707.1|14729.1|14718.1|14731.1|14720.1|14717.1|14706.1|564
1657119300000|2022-07-06 14:55:00|14730.1|14717.1|14731.1|14720.1|14733.1|14722.1|14725.1|14714.1|512
1657119600000|2022-07-06 15:00:00|14732.1|14721.1|14724.1|14712.1|14735.1|14724.1|14720.1|14709.1|541
1657119900000|2022-07-06 15:05:00|14723.1|14711.1|14725.1|14714.1|14729.1|14718.1|14719.1|14708.1|1380
1657120200000|2022-07-06 15:10:00|14724.1|14713.1|14735.1|14723.1|14736.1|14725.1|14721.1|14709.1|980
1657120500000|2022-07-06 15:15:00|14734.1|14724.1|14736.1|14724.1|14739.1|14727.1|14732.1|14721.1|347
1657120800000|2022-07-06 15:20:00|14735.1|14725.1|14733.1|14721.1|14738.1|14727.1|14727.1|14716.1|190
1657121100000|2022-07-06 15:25:00|14732.1|14720.1|14730.1|14719.1|14734.1|14723.1|14729.1|14718.1|288
1657121400000|2022-07-06 15:30:00|14729.1|14718.1|14728.1|14717.1|14731.1|14720.1|14720.1|14709.1|796
1657121700000|2022-07-06 15:35:00|14727.1|14716.1|14728.1|14716.1|14730.1|14719.1|14726.1|14715.1|255
1657122000000|2022-07-06 15:40:00|14727.1|14717.1|14728.1|14717.1|14730.1|14719.1|14723.1|14712.1|267
1657122300000|2022-07-06 15:45:00|14727.1|14716.1|14732.1|14721.1|14735.1|14724.1|14725.1|14714.1|186
1657122600000|2022-07-06 15:50:00|14733.1|14722.1|14731.1|14720.1|14737.1|14726.1|14729.1|14718.1|112
1657122900000|2022-07-06 15:55:00|14732.1|14721.1|14737.1|14726.1|14737.1|14726.1|14729.1|14718.1|183
1657123200000|2022-07-06 16:00:00|14736.1|14725.1|14727.1|14716.1|14737.1|14726.1|14726.1|14715.1|107
1657123500000|2022-07-06 16:05:00|14728.1|14717.1|14729.1|14718.1|14733.1|14722.1|14724.1|14713.1|209
1657123800000|2022-07-06 16:10:00|14728.1|14717.1|14733.1|14722.1|14734.1|14723.1|14728.1|14716.1|118
1657124100000|2022-07-06 16:15:00|14734.1|14723.1|14733.1|14721.1|14735.1|14724.1|14730.1|14719.1|98
1657124400000|2022-07-06 16:20:00|14732.1|14722.1|14728.1|14716.1|14735.1|14723.1|14727.1|14716.1|113
1657124700000|2022-07-06 16:25:00|14727.1|14717.1|14732.1|14721.1|14732.1|14721.1|14727.1|14716.1|103
1657125000000|2022-07-06 16:30:00|14731.1|14720.1|14734.1|14723.1|14734.1|14723.1|14730.1|14719.1|56
1657125300000|2022-07-06 16:35:00|14735.1|14724.1|14736.1|14724.1|14739.1|14727.1|14734.1|14723.1|101
1657125600000|2022-07-06 16:40:00|14735.1|14725.1|14741.1|14730.1|14743.1|14732.1|14735.1|14724.1|214
1657125900000|2022-07-06 16:45:00|14742.1|14729.1|14742.1|14731.1|14744.1|14733.1|14740.1|14729.1|111
1657126200000|2022-07-06 16:50:00|14741.1|14730.1|14742.1|14730.1|14743.1|14731.1|14735.1|14724.1|128
1657126500000|2022-07-06 16:55:00|14743.1|14731.1|14745.1|14734.1|14747.1|14736.1|14741.1|14730.1|158
1657126800000|2022-07-06 17:00:00|14746.1|14735.1|14749.1|14738.1|14750.1|14739.1|14746.1|14735.1|184
1657127100000|2022-07-06 17:05:00|14750.1|14739.1|14752.1|14741.1|14754.1|14743.1|14749.1|14738.1|175
1657127400000|2022-07-06 17:10:00|14751.1|14740.1|14750.1|14739.1|14754.1|14742.1|14747.1|14736.1|253
1657127700000|2022-07-06 17:15:00|14749.1|14738.1|14750.1|14739.1|14751.1|14740.1|14746.1|14735.1|53
1657128000000|2022-07-06 17:20:00|14751.1|14740.1|14747.1|14735.1|14752.1|14740.1|14746.1|14734.1|86
1657128300000|2022-07-06 17:25:00|14748.1|14736.1|14744.1|14733.1|14748.1|14737.1|14742.1|14731.1|77
1657128600000|2022-07-06 17:30:00|14743.1|14732.1|14743.1|14732.1|14746.1|14735.1|14742.1|14730.1|64
1657128900000|2022-07-06 17:35:00|14742.1|14731.1|14745.1|14734.1|14746.1|14735.1|14742.1|14731.1|76
1657129200000|2022-07-06 17:40:00|14746.1|14735.1|14740.1|14729.1|14746.1|14735.1|14739.1|14728.1|66
1657129500000|2022-07-06 17:45:00|14739.1|14728.1|14743.1|14732.1|14745.1|14734.1|14739.1|14728.1|240
1657129800000|2022-07-06 17:50:00|14742.1|14731.1|14746.1|14735.1|14746.1|14735.1|14741.1|14730.1|86
1657130100000|2022-07-06 17:55:00|14747.1|14734.1|14749.1|14738.1|14749.1|14738.1|14744.1|14733.1|143
1657130400000|2022-07-06 18:00:00|14748.1|14736.1|14740.1|14729.1|14754.1|14743.1|14736.1|14725.1|628
1657130700000|2022-07-06 18:05:00|14742.1|14730.1|14744.1|14732.1|14759.1|14748.1|14741.1|14730.1|580
1657131000000|2022-07-06 18:10:00|14743.1|14731.1|14739.1|14727.1|14744.1|14733.1|14726.1|14715.1|479
1657131300000|2022-07-06 18:15:00|14738.1|14726.1|14729.1|14717.1|14739.1|14727.1|14726.1|14714.1|242
1657131600000|2022-07-06 18:20:00|14728.1|14716.1|14733.1|14721.1|14734.1|14723.1|14727.1|14716.1|122
1657131900000|2022-07-06 18:25:00|14732.1|14720.1|14750.1|14739.1|14753.1|14742.1|14726.1|14715.1|603
1657132200000|2022-07-06 18:30:00|14751.1|14740.1|14751.1|14740.1|14758.1|14747.1|14742.1|14731.1|470
1657132500000|2022-07-06 18:35:00|14752.1|14741.1|14752.1|14741.1|14757.1|14745.1|14747.1|14735.1|150
1657132800000|2022-07-06 18:40:00|14753.1|14742.1|14757.1|14747.1|14761.1|14750.1|14752.1|14741.1|453
1657133100000|2022-07-06 18:45:00|14757.6|14747.6|14759.6|14749.6|14763.6|14753.6|14754.6|14744.6|215
1657133400000|2022-07-06 18:50:00|14759.1|14749.1|14760.1|14750.1|14763.6|14753.6|14756.6|14746.6|87
1657133700000|2022-07-06 18:55:00|14759.6|14749.6|14756.6|14746.6|14759.6|14749.6|14754.1|14744.1|123
1657134000000|2022-07-06 19:00:00|14757.6|14747.6|14752.1|14742.1|14757.6|14747.6|14747.6|14737.6|98
1657134300000|2022-07-06 19:05:00|14752.6|14742.6|14754.1|14744.1|14754.6|14744.6|14749.1|14739.1|58
1657134600000|2022-07-06 19:10:00|14753.6|14743.6|14760.6|14750.6|14760.6|14750.6|14753.6|14743.6|56
1657134900000|2022-07-06 19:15:00|14760.1|14750.1|14754.6|14744.6|14762.1|14752.1|14753.6|14743.6|433
1657135200000|2022-07-06 19:20:00|14754.1|14744.1|14759.1|14749.1|14759.6|14749.6|14754.1|14744.1|153
1657135500000|2022-07-06 19:25:00|14758.6|14748.6|14757.6|14747.6|14759.1|14749.1|14755.6|14745.6|118
1657135800000|2022-07-06 19:30:00|14757.1|14747.1|14761.1|14751.1|14761.6|14751.6|14754.6|14744.6|115
1657136100000|2022-07-06 19:35:00|14760.6|14750.6|14755.1|14745.1|14763.1|14753.1|14754.6|14744.6|108
1657136400000|2022-07-06 19:40:00|14754.6|14744.6|14754.1|14744.1|14756.6|14746.6|14752.1|14742.1|44
1657136700000|2022-07-06 19:45:00|14753.1|14743.1|14743.1|14733.1|14754.1|14744.1|14741.6|14731.6|232
1657137000000|2022-07-06 19:50:00|14744.6|14734.6|14727.6|14717.6|14744.6|14734.6|14726.6|14716.6|403
1657137300000|2022-07-06 19:55:00|14728.1|14718.1|14733.6|14723.6|14733.6|14723.6|14726.6|14716.6|445
1657137600000|2022-07-06 20:00:00|14734.1|14724.1|14736.6|14726.6|14738.6|14728.6|14733.1|14723.1|129
1657137900000|2022-07-06 20:05:00|14737.1|14727.1|14737.6|14727.6|14739.1|14729.1|14737.1|14727.1|41
1657138200000|2022-07-06 20:10:00|14738.1|14728.1|14735.6|14725.6|14739.6|14729.6|14733.6|14723.6|92
1657138500000|2022-07-06 20:15:00|14735.1|14725.1|14734.1|14724.1|14735.1|14725.1|14734.1|14724.1|5
1657138800000|2022-07-06 20:20:00|14733.6|14723.6|14733.1|14723.1|14733.6|14723.6|14732.1|14722.1|16
1657139100000|2022-07-06 20:25:00|14734.6|14724.6|14735.1|14725.1|14737.1|14727.1|14734.6|14724.6|32
1657139400000|2022-07-06 20:30:00|14734.6|14724.6|14738.6|14728.6|14738.6|14728.6|14733.6|14723.6|9
1657139700000|2022-07-06 20:35:00|14738.1|14728.1|14738.1|14728.1|14739.1|14729.1|14737.1|14727.1|8
1657140000000|2022-07-06 20:40:00|14738.6|14728.6|14739.1|14729.1|14740.1|14730.1|14738.1|14728.1|26
1657140300000|2022-07-06 20:45:00|14738.6|14728.6|14732.1|14722.1|14739.1|14729.1|14731.6|14721.6|114
1657140600000|2022-07-06 20:50:00|14731.6|14721.6|14729.6|14719.6|14732.1|14722.1|14729.6|14719.6|51
1657140900000|2022-07-06 20:55:00|14729.1|14719.1|14732.6|14722.6|14733.1|14723.1|14728.1|14718.1|132
1657141200000|2022-07-06 21:00:00|14733.1|14723.1|14733.1|14723.1|14733.6|14723.6|14732.1|14722.1|6
1657141500000|2022-07-06 21:05:00|14734.6|14724.6|14733.6|14723.6|14735.1|14725.1|14733.6|14723.6|2
1657141800000|2022-07-06 21:10:00|14734.1|14724.1|14733.6|14723.6|14734.1|14724.1|14733.6|14723.6|4
1657142100000|2022-07-06 21:15:00|14741.4|14717.4|14742.6|14718.6|14743.9|14719.9|14741.3|14717.3|0
1657142400000|2022-07-06 21:20:00|14742.7|14718.7|14742.3|14718.3|14742.7|14718.7|14742.2|14718.2|0
1657142700000|2022-07-06 21:25:00|14742.2|14718.2|14741.9|14717.9|14742.2|14718.2|14741.6|14717.6|0
1657143000000|2022-07-06 21:30:00|14741.7|14717.7|14741.6|14717.6|14741.9|14717.9|14741.4|14717.4|0
1657143300000|2022-07-06 21:35:00|14741.5|14717.5|14742.2|14718.2|14742.2|14718.2|14741.4|14717.4|0
1657143600000|2022-07-06 21:40:00|14742.1|14718.1|14741.9|14717.9|14742.3|14718.3|14741.9|14717.9|0
1657143900000|2022-07-06 21:45:00|14742.1|14718.1|14742.3|14718.3|14743.4|14719.4|14742.1|14718.1|0
1657144200000|2022-07-06 21:50:00|14742.5|14718.5|14743.6|14719.6|14743.6|14719.6|14742.3|14718.3|0
1657144500000|2022-07-06 21:55:00|14743.5|14719.5|14741.1|14717.1|14744.2|14720.2|14741|14717|0
1657144800000|2022-07-06 22:00:00|14742.5|14718.5|14743.5|14719.5|14746.2|14722.2|14739.7|14715.7|0
1657145100000|2022-07-06 22:05:00|14744.2|14720.2|14744.6|14720.6|14746.5|14722.5|14744.2|14720.2|0
1657145400000|2022-07-06 22:10:00|14745|14721|14736|14712|14745|14721|14736|14712|0
1657145700000|2022-07-06 22:15:00|14736.3|14712.3|14739.5|14715.5|14739.5|14715.5|14736|14712|0
1657146000000|2022-07-06 22:20:00|14739.9|14715.9|14748.3|14724.3|14749.1|14725.1|14739.5|14715.5|0
1657146300000|2022-07-06 22:25:00|14747.6|14723.6|14743.8|14719.8|14747.6|14723.6|14743.1|14719.1|0
1657146600000|2022-07-06 22:30:00|14744.5|14720.5|14741.6|14717.6|14745.3|14721.3|14740.8|14716.8|0
1657146900000|2022-07-06 22:35:00|14741.2|14717.2|14737.5|14713.5|14741.2|14717.2|14734.5|14710.5|0
1657147200000|2022-07-06 22:40:00|14737.1|14713.1|14736.8|14712.8|14739.7|14715.7|14736|14712|0
1657147500000|2022-07-06 22:45:00|14736.7|14712.7|14738.2|14714.2|14739.7|14715.7|14736.7|14712.7|0
1657147800000|2022-07-06 22:50:00|14737.6|14713.6|14736.7|14712.7|14738.2|14714.2|14734.5|14710.5|0
1657148100000|2022-07-06 22:55:00|14736.4|14712.4|14736|14712|14736.7|14712.7|14733.7|14709.7|0
1657148400000|2022-07-06 23:00:00|14737.4|14713.4|14739|14715|14741.2|14717.2|14736.7|14712.7|0
1657148700000|2022-07-06 23:05:00|14739.7|14715.7|14739|14715|14742|14718|14737.5|14713.5|0
1657149000000|2022-07-06 23:10:00|14739.7|14715.7|14738.5|14714.5|14739.7|14715.7|14735.2|14711.2|0
1657149300000|2022-07-06 23:15:00|14739.2|14715.2|14737|14713|14739.2|14715.2|14735.5|14711.5|0
1657149600000|2022-07-06 23:20:00|14737.3|14713.3|14736.2|14712.2|14737.7|14713.7|14734.7|14710.7|0
1657149900000|2022-07-06 23:25:00|14736.9|14712.9|14737.7|14713.7|14738.5|14714.5|14736.2|14712.2|0
1657150200000|2022-07-06 23:30:00|14737.4|14713.4|14743|14719|14743|14719|14737.3|14713.3|0
1657150500000|2022-07-06 23:35:00|14742.3|14718.3|14740|14716|14743|14719|14737.7|14713.7|0
1657150800000|2022-07-06 23:40:00|14739.6|14715.6|14741.5|14717.5|14743|14719|14737.7|14713.7|0
1657151100000|2022-07-06 23:45:00|14740.8|14716.8|14749|14725|14752|14728|14740|14716|0
1657151400000|2022-07-06 23:50:00|14748.6|14724.6|14746.7|14722.7|14749.7|14725.7|14745.2|14721.2|0
1657151700000|2022-07-06 23:55:00|14747.1|14723.1|14743.2|14719.2|14747.5|14723.5|14743.2|14719.2|0
1657152000000|2022-07-07 00:00:00|14743.5|14719.5|14724.4|14700.4|14743.5|14719.5|14723.6|14699.6|0
1657152300000|2022-07-07 00:05:00|14723.7|14699.7|14717.6|14693.6|14725.1|14701.1|14714.6|14690.6|0
1657152600000|2022-07-07 00:10:00|14718|14694|14720.3|14696.3|14723.1|14699.1|14714.8|14690.8|0
1657152900000|2022-07-07 00:15:00|14721|14697|14721.5|14697.5|14723.5|14699.5|14711|14687|0
1657153200000|2022-07-07 00:20:00|14722.2|14698.2|14726.9|14702.9|14728.3|14704.3|14722.2|14698.2|0
1657153500000|2022-07-07 00:25:00|14727.2|14703.2|14725.2|14701.2|14728.6|14704.6|14722.3|14698.3|0
1657153800000|2022-07-07 00:30:00|14725.1|14701.1|14721|14697|14732.6|14708.6|14719.7|14695.7|0
1657154100000|2022-07-07 00:35:00|14720.3|14696.3|14733.3|14709.3|14733.3|14709.3|14720.3|14696.3|0
1657154400000|2022-07-07 00:40:00|14733.6|14709.6|14737.4|14713.4|14742.5|14718.5|14733.5|14709.5|0
1657154700000|2022-07-07 00:45:00|14737.1|14713.1|14731.5|14707.5|14739.4|14715.4|14731.5|14707.5|0
1657155000000|2022-07-07 00:50:00|14730.9|14706.9|14743.2|14719.2|14746.9|14722.9|14727.8|14703.8|0
1657155300000|2022-07-07 00:55:00|14743.5|14719.5|14732.9|14708.9|14745.9|14721.9|14731.5|14707.5|0
1657155600000|2022-07-07 01:00:00|14717.6|14707.6|14695.1|14685.1|14718.6|14708.6|14690.1|14680.1|2097
1657155900000|2022-07-07 01:05:00|14695.6|14685.6|14689.6|14679.6|14695.6|14685.6|14681.1|14671.1|1163
1657156200000|2022-07-07 01:10:00|14690.6|14680.6|14666.6|14656.6|14691.6|14681.6|14657.6|14647.6|1710
1657156500000|2022-07-07 01:15:00|14665.6|14655.6|14675.6|14665.6|14681.6|14671.6|14660.1|14650.1|3595
1657156800000|2022-07-07 01:20:00|14676.1|14666.1|14679.6|14669.6|14689.6|14679.6|14666.1|14656.1|1649
1657157100000|2022-07-07 01:25:00|14680.6|14670.6|14703.6|14693.6|14729.6|14719.6|14680.6|14670.6|4241
1657157400000|2022-07-07 01:30:00|14702.6|14692.6|14676.1|14666.1|14734.6|14724.6|14667.6|14657.6|14421
1657157700000|2022-07-07 01:35:00|14675.6|14665.6|14674.1|14664.1|14717.1|14707.1|14672.1|14662.1|5804
1657158000000|2022-07-07 01:40:00|14674.6|14664.6|14666.1|14656.1|14696.1|14686.1|14654.6|14644.6|5095
1657158300000|2022-07-07 01:45:00|14667.1|14657.1|14643.1|14633.1|14670.1|14660.1|14611.1|14601.1|6269
1657158600000|2022-07-07 01:50:00|14645.1|14635.1|14661.1|14651.1|14676.1|14666.1|14633.1|14623.1|4740
1657158900000|2022-07-07 01:55:00|14660.1|14650.1|14685.1|14675.1|14689.1|14679.1|14641.1|14631.1|3964
1657159200000|2022-07-07 02:00:00|14687.1|14677.1|14722.1|14712.1|14737.1|14727.1|14687.1|14677.1|6105
1657159500000|2022-07-07 02:05:00|14721.1|14711.1|14729.1|14719.1|14741.1|14731.1|14710.1|14700.1|5039
1657159800000|2022-07-07 02:10:00|14731.1|14721.1|14729.1|14719.1|14746.1|14736.1|14706.1|14696.1|3494
1657160100000|2022-07-07 02:15:00|14732.1|14722.1|14755.1|14745.1|14764.1|14754.1|14716.1|14706.1|4521
1657160400000|2022-07-07 02:20:00|14754.1|14744.1|14742.1|14732.1|14761.1|14751.1|14735.1|14725.1|2329
1657160700000|2022-07-07 02:25:00|14743.1|14733.1|14739.1|14729.1|14747.1|14737.1|14729.1|14719.1|2592
1657161000000|2022-07-07 02:30:00|14738.1|14728.1|14770.1|14760.1|14770.1|14760.1|14725.1|14715.1|2704
1657161300000|2022-07-07 02:35:00|14769.1|14759.1|14775.1|14765.1|14784.1|14774.1|14760.1|14750.1|4128
1657161600000|2022-07-07 02:40:00|14774.1|14764.1|14771.1|14761.1|14789.1|14779.1|14765.1|14755.1|3547
1657161900000|2022-07-07 02:45:00|14773.1|14763.1|14791.1|14781.1|14795.1|14785.1|14766.1|14756.1|2780
1657162200000|2022-07-07 02:50:00|14790.1|14780.1|14782.1|14772.1|14800.1|14790.1|14770.1|14760.1|2363
1657162500000|2022-07-07 02:55:00|14783.1|14773.1|14770.1|14760.1|14783.1|14773.1|14758.1|14748.1|2255
1657162800000|2022-07-07 03:00:00|14768.1|14758.1|14738.1|14728.1|14768.1|14758.1|14736.1|14726.1|2174
1657163100000|2022-07-07 03:05:00|14737.1|14727.1|14744.1|14734.1|14745.1|14735.1|14729.1|14719.1|2903
1657163400000|2022-07-07 03:10:00|14745.1|14735.1|14751.1|14741.1|14756.1|14746.1|14740.1|14730.1|1370
1657163700000|2022-07-07 03:15:00|14750.1|14740.1|14785.1|14775.1|14786.1|14776.1|14745.1|14735.1|2879
1657164000000|2022-07-07 03:20:00|14786.1|14776.1|14788.1|14778.1|14797.1|14787.1|14771.1|14761.1|2675
1657164300000|2022-07-07 03:25:00|14789.1|14779.1|14802.1|14792.1|14809.1|14799.1|14783.1|14773.1|2908
1657164600000|2022-07-07 03:30:00|14803.1|14793.1|14797.1|14787.1|14805.1|14795.1|14793.1|14783.1|836
1657164900000|2022-07-07 03:35:00|14798.1|14788.1|14795.1|14785.1|14801.1|14791.1|14792.1|14782.1|385
1657165200000|2022-07-07 03:40:00|14794.1|14784.1|14794.1|14784.1|14796.1|14786.1|14791.1|14781.1|199
1657165500000|2022-07-07 03:45:00|14795.1|14785.1|14793.1|14783.1|14797.1|14787.1|14787.1|14777.1|272
1657165800000|2022-07-07 03:50:00|14790.1|14780.1|14793.1|14783.1|14793.1|14783.1|14790.1|14780.1|145
1657166100000|2022-07-07 03:55:00|14792.1|14782.1|14788.1|14778.1|14795.1|14785.1|14787.1|14777.1|220
1657166400000|2022-07-07 04:00:00|14787.1|14777.1|14791.1|14781.1|14793.1|14783.1|14787.1|14777.1|190
1657166700000|2022-07-07 04:05:00|14792.1|14782.1|14789.1|14779.1|14795.1|14785.1|14789.1|14779.1|164
1657167000000|2022-07-07 04:10:00|14788.1|14778.1|14788.1|14778.1|14790.1|14780.1|14787.1|14777.1|113
1657167300000|2022-07-07 04:15:00|14789.1|14779.1|14786.1|14776.1|14790.1|14780.1|14785.1|14775.1|158
1657167600000|2022-07-07 04:20:00|14787.1|14777.1|14786.1|14776.1|14787.1|14777.1|14783.1|14773.1|149
1657167900000|2022-07-07 04:25:00|14788.1|14778.1|14786.1|14776.1|14789.1|14779.1|14785.1|14775.1|96
1657168200000|2022-07-07 04:30:00|14787.1|14777.1|14794.1|14784.1|14795.1|14785.1|14786.1|14776.1|385
1657168500000|2022-07-07 04:35:00|14795.1|14785.1|14793.1|14783.1|14797.1|14787.1|14791.1|14781.1|225
1657168800000|2022-07-07 04:40:00|14792.1|14782.1|14791.1|14781.1|14796.1|14786.1|14789.1|14779.1|203
1657169100000|2022-07-07 04:45:00|14792.1|14782.1|14794.1|14784.1|14796.1|14786.1|14791.1|14781.1|251
1657169400000|2022-07-07 04:50:00|14795.1|14785.1|14794.1|14784.1|14797.1|14787.1|14791.1|14781.1|267
1657169700000|2022-07-07 04:55:00|14795.1|14785.1|14793.1|14783.1|14798.1|14788.1|14792.1|14782.1|425
1657170000000|2022-07-07 05:00:00|14787.1|14777.1|14790.1|14780.1|14809.1|14799.1|14786.1|14776.1|5481
1657170300000|2022-07-07 05:05:00|14789.1|14779.1|14774.1|14764.1|14799.1|14789.1|14774.1|14764.1|2274
1657170600000|2022-07-07 05:10:00|14775.1|14765.1|14792.1|14782.1|14795.1|14785.1|14766.1|14756.1|2922
1657170900000|2022-07-07 05:15:00|14793.1|14783.1|14781.1|14771.1|14804.1|14794.1|14773.1|14763.1|2927
1657171200000|2022-07-07 05:20:00|14780.1|14770.1|14764.1|14754.1|14783.1|14773.1|14762.1|14752.1|1904
1657171500000|2022-07-07 05:25:00|14767.1|14757.1|14769.1|14759.1|14775.1|14765.1|14751.1|14741.1|1708
1657171800000|2022-07-07 05:30:00|14771.1|14761.1|14771.1|14761.1|14783.1|14773.1|14757.1|14747.1|1905
1657172100000|2022-07-07 05:35:00|14770.1|14760.1|14743.1|14733.1|14773.1|14763.1|14740.1|14730.1|2357
1657172400000|2022-07-07 05:40:00|14742.1|14732.1|14716.1|14706.1|14743.1|14733.1|14713.1|14703.1|3001
1657172700000|2022-07-07 05:45:00|14718.1|14708.1|14733.1|14723.1|14742.1|14732.1|14718.1|14708.1|1435
1657173000000|2022-07-07 05:50:00|14732.1|14722.1|14754.1|14744.1|14755.1|14745.1|14730.1|14720.1|1136
1657173300000|2022-07-07 05:55:00|14755.1|14745.1|14752.1|14742.1|14771.1|14761.1|14748.1|14738.1|2115
1657173600000|2022-07-07 06:00:00|14751.1|14741.1|14740.1|14730.1|14759.1|14749.1|14738.1|14728.1|2405
1657173900000|2022-07-07 06:05:00|14739.1|14729.1|14744.1|14734.1|14745.1|14735.1|14725.1|14715.1|1903
1657174200000|2022-07-07 06:10:00|14743.1|14733.1|14719.1|14709.1|14744.1|14734.1|14712.1|14702.1|2248
1657174500000|2022-07-07 06:15:00|14718.1|14708.1|14714.1|14704.1|14727.1|14717.1|14698.1|14688.1|2702
1657174800000|2022-07-07 06:20:00|14713.1|14703.1|14728.1|14718.1|14732.1|14722.1|14713.1|14703.1|1277
1657175100000|2022-07-07 06:25:00|14727.1|14717.1|14745.1|14735.1|14747.1|14737.1|14725.1|14715.1|2034
1657175400000|2022-07-07 06:30:00|14746.1|14736.1|14760.1|14750.1|14761.1|14751.1|14746.1|14736.1|2622
1657175700000|2022-07-07 06:35:00|14762.1|14752.1|14755.1|14745.1|14769.1|14759.1|14754.1|14744.1|1872
1657176000000|2022-07-07 06:40:00|14756.1|14746.1|14759.1|14749.1|14766.1|14756.1|14750.1|14740.1|2052
1657176300000|2022-07-07 06:45:00|14758.1|14748.1|14760.1|14750.1|14763.1|14753.1|14750.1|14740.1|1814
1657176600000|2022-07-07 06:50:00|14759.1|14749.1|14752.1|14742.1|14760.1|14750.1|14747.1|14737.1|2659
1657176900000|2022-07-07 06:55:00|14749.1|14739.1|14730.1|14720.1|14750.1|14740.1|14728.1|14718.1|3692
1657177200000|2022-07-07 07:00:00|14731.1|14719.1|14734.1|14723.1|14747.1|14736.1|14724.1|14713.1|3552
1657177500000|2022-07-07 07:05:00|14735.1|14725.1|14743.1|14732.1|14749.1|14738.1|14734.1|14722.1|764
1657177800000|2022-07-07 07:10:00|14744.1|14731.1|14735.1|14724.1|14745.1|14734.1|14734.1|14722.1|576
1657178100000|2022-07-07 07:15:00|14736.1|14725.1|14744.1|14733.1|14745.1|14734.1|14734.1|14723.1|236
1657178400000|2022-07-07 07:20:00|14745.1|14732.1|14758.1|14746.1|14758.1|14747.1|14743.1|14732.1|354
1657178700000|2022-07-07 07:25:00|14757.1|14745.1|14755.1|14744.1|14758.1|14747.1|14754.1|14743.1|218
1657179000000|2022-07-07 07:30:00|14756.1|14745.1|14757.1|14746.1|14761.1|14750.1|14755.1|14744.1|372
1657179300000|2022-07-07 07:35:00|14758.1|14745.1|14754.1|14742.1|14758.1|14747.1|14752.1|14741.1|173
1657179600000|2022-07-07 07:40:00|14753.1|14743.1|14753.1|14741.1|14757.1|14745.1|14749.1|14738.1|279
1657179900000|2022-07-07 07:45:00|14752.1|14740.1|14757.1|14746.1|14757.1|14746.1|14751.1|14740.1|204
1657180200000|2022-07-07 07:50:00|14758.1|14747.1|14763.1|14751.1|14764.1|14753.1|14757.1|14745.1|813
1657180500000|2022-07-07 07:55:00|14764.1|14752.1|14759.1|14747.1|14765.1|14753.1|14758.1|14747.1|505
1657180800000|2022-07-07 08:00:00|14760.1|14748.1|14762.1|14751.1|14766.1|14754.1|14758.1|14747.1|290
1657181100000|2022-07-07 08:05:00|14763.1|14750.1|14771.1|14760.1|14777.1|14765.1|14761.1|14749.1|677
1657181400000|2022-07-07 08:10:00|14772.1|14761.1|14771.1|14760.1|14774.1|14763.1|14766.1|14755.1|515
1657181700000|2022-07-07 08:15:00|14770.1|14759.1|14769.1|14758.1|14773.1|14762.1|14769.1|14757.1|321
1657182000000|2022-07-07 08:20:00|14770.1|14760.1|14771.1|14760.1|14773.1|14762.1|14769.1|14758.1|386
1657182300000|2022-07-07 08:25:00|14772.1|14759.1|14763.1|14751.1|14772.1|14760.1|14761.1|14749.1|853
1657182600000|2022-07-07 08:30:00|14772.9|14748.9|14770|14746|14776.9|14752.9|14768.6|14744.6|0
1657182900000|2022-07-07 08:35:00|14769.7|14745.7|14761.3|14737.3|14774.4|14750.4|14755.5|14731.5|252
1657183200000|2022-07-07 08:40:00|14760.9|14736.9|14748.2|14724.2|14760.9|14736.9|14747.5|14723.5|0
1657183500000|2022-07-07 08:45:00|14747.9|14723.9|14744.3|14720.3|14751.4|14727.4|14742.9|14718.9|0
1657183800000|2022-07-07 08:50:00|14744.9|14720.9|14754.3|14730.3|14756.4|14732.4|14744|14720|0
1657184100000|2022-07-07 08:55:00|14753|14729|14762.1|14738.1|14784.3|14760.3|14741.1|14717.1|0
1657184400000|2022-07-07 09:00:00|14761.8|14737.8|14799.1|14788.1|14817.1|14805.1|14758.4|14734.4|4247
1657184700000|2022-07-07 09:05:00|14798.1|14786.1|14806.1|14795.1|14815.1|14804.1|14795.1|14784.1|1597
1657185000000|2022-07-07 09:10:00|14808.1|14796.1|14827.1|14816.1|14828.1|14816.1|14806.1|14795.1|1206
1657185300000|2022-07-07 09:15:00|14828.1|14815.1|14841.1|14830.1|14842.1|14831.1|14823.1|14812.1|1403
1657185600000|2022-07-07 09:20:00|14840.1|14829.1|14841.1|14830.1|14850.1|14839.1|14840.1|14828.1|1250
1657185900000|2022-07-07 09:25:00|14840.1|14829.1|14835.1|14824.1|14844.1|14833.1|14835.1|14824.1|331
1657186200000|2022-07-07 09:30:00|14836.1|14825.1|14833.1|14822.1|14836.1|14825.1|14826.1|14815.1|457
1657186500000|2022-07-07 09:35:00|14835.1|14821.1|14851.1|14840.1|14852.1|14840.1|14833.1|14821.1|624
1657186800000|2022-07-07 09:40:00|14853.1|14841.1|14835.1|14824.1|14853.1|14841.1|14833.1|14822.1|768
1657187100000|2022-07-07 09:45:00|14834.1|14823.1|14840.1|14828.1|14843.1|14831.1|14830.1|14819.1|541
1657187400000|2022-07-07 09:50:00|14839.1|14829.1|14831.1|14820.1|14841.1|14830.1|14830.1|14819.1|242
1657187700000|2022-07-07 09:55:00|14832.1|14821.1|14828.1|14817.1|14832.1|14821.1|14827.1|14816.1|100
1657188000000|2022-07-07 10:00:00|14829.1|14816.1|14823.1|14812.1|14830.1|14819.1|14821.1|14810.1|229
1657188300000|2022-07-07 10:05:00|14822.1|14811.1|14820.1|14809.1|14824.1|14812.1|14820.1|14809.1|211
1657188600000|2022-07-07 10:10:00|14819.1|14808.1|14817.1|14806.1|14820.1|14809.1|14816.1|14805.1|195
1657188900000|2022-07-07 10:15:00|14818.1|14807.1|14808.1|14797.1|14820.1|14809.1|14808.1|14797.1|301
1657189200000|2022-07-07 10:20:00|14807.1|14796.1|14804.1|14793.1|14807.1|14796.1|14802.1|14791.1|614
1657189500000|2022-07-07 10:25:00|14803.1|14792.1|14802.1|14791.1|14804.1|14793.1|14796.1|14785.1|724
1657189800000|2022-07-07 10:30:00|14801.1|14790.1|14801.1|14790.1|14807.1|14796.1|14800.1|14789.1|266
1657190100000|2022-07-07 10:35:00|14800.1|14789.1|14803.1|14792.1|14803.1|14792.1|14794.1|14783.1|537
1657190400000|2022-07-07 10:40:00|14804.1|14791.1|14801.1|14790.1|14808.1|14797.1|14800.1|14789.1|315
1657190700000|2022-07-07 10:45:00|14800.1|14789.1|14804.1|14793.1|14804.1|14793.1|14800.1|14789.1|157
1657191000000|2022-07-07 10:50:00|14803.1|14792.1|14804.1|14793.1|14804.1|14793.1|14802.1|14791.1|168
1657191300000|2022-07-07 10:55:00|14805.1|14794.1|14814.1|14803.1|14815.1|14804.1|14805.1|14794.1|526
1657191600000|2022-07-07 11:00:00|14815.1|14802.1|14818.1|14807.1|14818.1|14807.1|14814.1|14802.1|277
1657191900000|2022-07-07 11:05:00|14819.1|14808.1|14818.1|14807.1|14819.1|14808.1|14818.1|14807.1|152
1657192200000|2022-07-07 11:10:00|14819.1|14808.1|14821.1|14810.1|14821.1|14810.1|14818.1|14806.1|188
1657192500000|2022-07-07 11:15:00|14820.1|14809.1|14812.1|14800.1|14820.1|14809.1|14812.1|14800.1|122
1657192800000|2022-07-07 11:20:00|14811.1|14799.1|14806.1|14795.1|14811.1|14799.1|14806.1|14795.1|69
1657193100000|2022-07-07 11:25:00|14805.1|14794.1|14806.1|14795.1|14807.1|14796.1|14805.1|14794.1|80
1657193400000|2022-07-07 11:30:00|14805.1|14794.1|14806.1|14795.1|14807.1|14795.1|14804.1|14792.1|112
1657193700000|2022-07-07 11:35:00|14807.1|14796.1|14804.1|14793.1|14808.1|14797.1|14804.1|14793.1|57
1657194000000|2022-07-07 11:40:00|14802.1|14792.1|14801.1|14790.1|14805.1|14794.1|14801.1|14789.1|172
1657194300000|2022-07-07 11:45:00|14800.1|14789.1|14798.1|14786.1|14801.1|14790.1|14795.1|14784.1|334
1657194600000|2022-07-07 11:50:00|14799.1|14787.1|14801.1|14790.1|14801.1|14790.1|14797.1|14786.1|68
1657194900000|2022-07-07 11:55:00|14800.1|14789.1|14802.1|14790.1|14803.1|14792.1|14800.1|14788.1|122
1657195200000|2022-07-07 12:00:00|14801.1|14791.1|14805.1|14794.1|14806.1|14795.1|14799.1|14788.1|173
1657195500000|2022-07-07 12:05:00|14804.1|14793.1|14804.1|14792.1|14807.1|14796.1|14804.1|14792.1|73
1657195800000|2022-07-07 12:10:00|14803.1|14793.1|14803.1|14792.1|14803.1|14793.1|14802.1|14790.1|91
1657196100000|2022-07-07 12:15:00|14802.1|14791.1|14809.1|14797.1|14811.1|14800.1|14802.1|14791.1|410
1657196400000|2022-07-07 12:20:00|14810.1|14798.1|14811.1|14799.1|14812.1|14801.1|14809.1|14798.1|193
1657196700000|2022-07-07 12:25:00|14810.1|14800.1|14811.1|14799.1|14812.1|14801.1|14810.1|14798.1|139
1657197000000|2022-07-07 12:30:00|14810.1|14800.1|14802.1|14791.1|14813.1|14802.1|14800.1|14789.1|260
1657197300000|2022-07-07 12:35:00|14803.1|14790.1|14806.1|14794.1|14808.1|14797.1|14801.1|14790.1|156
1657197600000|2022-07-07 12:40:00|14805.1|14795.1|14812.1|14801.1|14813.1|14802.1|14805.1|14794.1|137
1657197900000|2022-07-07 12:45:00|14811.1|14800.1|14812.1|14800.1|14814.1|14803.1|14807.1|14795.1|423
1657198200000|2022-07-07 12:50:00|14813.1|14801.1|14819.1|14808.1|14819.1|14808.1|14812.1|14800.1|460
1657198500000|2022-07-07 12:55:00|14820.1|14809.1|14817.1|14806.1|14820.1|14809.1|14814.1|14803.1|347
1657198800000|2022-07-07 13:00:00|14816.1|14805.1|14810.1|14799.1|14818.1|14807.1|14809.1|14798.1|307
1657199100000|2022-07-07 13:05:00|14809.1|14798.1|14801.1|14790.1|14811.1|14800.1|14801.1|14789.1|332
1657199400000|2022-07-07 13:10:00|14800.1|14789.1|14809.1|14798.1|14811.1|14799.1|14800.1|14789.1|218
1657199700000|2022-07-07 13:15:00|14808.1|14797.1|14804.1|14792.1|14810.1|14798.1|14802.1|14791.1|136
1657200000000|2022-07-07 13:20:00|14803.1|14791.1|14804.1|14793.1|14804.1|14793.1|14802.1|14791.1|123
1657200300000|2022-07-07 13:25:00|14805.1|14794.1|14806.1|14795.1|14810.1|14798.1|14802.1|14791.1|424
1657200600000|2022-07-07 13:30:00|14807.1|14796.1|14833.1|14821.1|14836.1|14825.1|14806.1|14794.1|1748
1657200900000|2022-07-07 13:35:00|14832.1|14822.1|14841.1|14829.1|14841.1|14830.1|14827.1|14815.1|1084
1657201200000|2022-07-07 13:40:00|14840.1|14830.1|14856.1|14844.1|14859.1|14848.1|14839.1|14828.1|1376
1657201500000|2022-07-07 13:45:00|14857.1|14845.1|14869.1|14858.1|14870.1|14859.1|14851.1|14840.1|1377
1657201800000|2022-07-07 13:50:00|14868.1|14857.1|14873.1|14862.1|14874.1|14863.1|14860.1|14849.1|1239
1657202100000|2022-07-07 13:55:00|14874.1|14863.1|14882.1|14871.1|14882.1|14871.1|14871.1|14860.1|1307
1657202400000|2022-07-07 14:00:00|14881.1|14870.1|14858.1|14847.1|14882.1|14871.1|14852.1|14841.1|1280
1657202700000|2022-07-07 14:05:00|14859.1|14848.1|14862.1|14851.1|14863.1|14852.1|14855.1|14843.1|567
1657203000000|2022-07-07 14:10:00|14863.1|14853.1|14863.1|14852.1|14866.1|14854.1|14859.1|14847.1|576
1657203300000|2022-07-07 14:15:00|14864.1|14853.1|14869.1|14857.1|14874.1|14863.1|14863.1|14851.1|597
1657203600000|2022-07-07 14:20:00|14868.1|14858.1|14867.1|14856.1|14870.1|14859.1|14863.1|14852.1|635
1657203900000|2022-07-07 14:25:00|14868.1|14857.1|14882.1|14871.1|14884.1|14873.1|14867.1|14856.1|1394
1657204200000|2022-07-07 14:30:00|14883.1|14872.1|14885.1|14874.1|14889.1|14878.1|14882.1|14871.1|773
1657204500000|2022-07-07 14:35:00|14884.1|14873.1|14886.1|14875.1|14887.1|14876.1|14881.1|14870.1|524
1657204800000|2022-07-07 14:40:00|14887.1|14876.1|14883.1|14872.1|14888.1|14877.1|14882.1|14871.1|462
1657205100000|2022-07-07 14:45:00|14882.1|14871.1|14890.1|14879.1|14892.1|14880.1|14881.1|14870.1|691
1657205400000|2022-07-07 14:50:00|14891.1|14880.1|14891.1|14880.1|14895.1|14884.1|14889.1|14878.1|444
1657205700000|2022-07-07 14:55:00|14890.1|14879.1|14889.1|14878.1|14891.1|14880.1|14886.1|14875.1|389
1657206000000|2022-07-07 15:00:00|14888.1|14877.1|14892.1|14881.1|14892.1|14881.1|14886.1|14875.1|504
1657206300000|2022-07-07 15:05:00|14893.1|14882.1|14892.1|14881.1|14896.1|14885.1|14892.1|14881.1|475
1657206600000|2022-07-07 15:10:00|14891.1|14879.1|14887.1|14876.1|14892.1|14881.1|14887.1|14876.1|328
1657206900000|2022-07-07 15:15:00|14888.1|14877.1|14888.1|14877.1|14893.1|14882.1|14887.1|14876.1|409
1657207200000|2022-07-07 15:20:00|14887.1|14876.1|14883.1|14872.1|14891.1|14880.1|14882.1|14871.1|520
1657207500000|2022-07-07 15:25:00|14884.1|14873.1|14885.1|14874.1|14886.1|14875.1|14882.1|14871.1|320
1657207800000|2022-07-07 15:30:00|14884.1|14873.1|14889.1|14878.1|14889.1|14878.1|14883.1|14872.1|263
1657208100000|2022-07-07 15:35:00|14888.1|14877.1|14888.1|14877.1|14889.1|14878.1|14887.1|14876.1|128
1657208400000|2022-07-07 15:40:00|14889.1|14878.1|14895.1|14883.1|14896.1|14885.1|14889.1|14878.1|339
1657208700000|2022-07-07 15:45:00|14894.1|14884.1|14894.1|14883.1|14896.1|14885.1|14894.1|14883.1|178
1657209000000|2022-07-07 15:50:00|14895.1|14884.1|14895.1|14884.1|14899.1|14888.1|14894.1|14883.1|430
1657209300000|2022-07-07 15:55:00|14896.1|14885.1|14901.1|14890.1|14901.1|14890.1|14894.1|14883.1|283
1657209600000|2022-07-07 16:00:00|14902.1|14891.1|14899.1|14888.1|14902.1|14891.1|14897.1|14886.1|231
1657209900000|2022-07-07 16:05:00|14898.1|14887.1|14896.1|14885.1|14898.1|14887.1|14894.1|14883.1|313
1657210200000|2022-07-07 16:10:00|14897.1|14886.1|14899.1|14887.1|14899.1|14888.1|14896.1|14885.1|152
1657210500000|2022-07-07 16:15:00|14898.1|14888.1|14898.1|14887.1|14899.1|14888.1|14896.1|14885.1|204
1657210800000|2022-07-07 16:20:00|14897.1|14886.1|14899.1|14888.1|14900.1|14889.1|14896.1|14885.1|166
1657211100000|2022-07-07 16:25:00|14898.1|14887.1|14898.1|14887.1|14900.1|14889.1|14898.1|14887.1|154
1657211400000|2022-07-07 16:30:00|14899.1|14888.1|14900.1|14889.1|14901.1|14890.1|14898.1|14887.1|139
1657211700000|2022-07-07 16:35:00|14901.1|14890.1|14899.1|14888.1|14901.1|14890.1|14898.1|14887.1|109
1657212000000|2022-07-07 16:40:00|14900.1|14887.1|14897.1|14886.1|14900.1|14888.1|14895.1|14884.1|167
1657212300000|2022-07-07 16:45:00|14896.1|14885.1|14895.1|14884.1|14898.1|14886.1|14894.1|14883.1|165
1657212600000|2022-07-07 16:50:00|14894.1|14883.1|14891.1|14880.1|14895.1|14884.1|14889.1|14878.1|171
1657212900000|2022-07-07 16:55:00|14890.1|14879.1|14894.1|14883.1|14895.1|14883.1|14890.1|14879.1|121
1657213200000|2022-07-07 17:00:00|14895.1|14884.1|14891.1|14880.1|14895.1|14884.1|14891.1|14880.1|141
1657213500000|2022-07-07 17:05:00|14890.1|14879.1|14892.1|14881.1|14892.1|14881.1|14886.1|14875.1|221
1657213800000|2022-07-07 17:10:00|14891.1|14880.1|14890.1|14879.1|14892.1|14881.1|14889.1|14878.1|129
1657214100000|2022-07-07 17:15:00|14889.1|14878.1|14889.1|14877.1|14891.1|14880.1|14886.1|14875.1|125
1657214400000|2022-07-07 17:20:00|14888.1|14878.1|14889.1|14878.1|14891.1|14880.1|14887.1|14876.1|172
1657214700000|2022-07-07 17:25:00|14888.1|14877.1|14885.1|14874.1|14889.1|14878.1|14884.1|14873.1|115
1657215000000|2022-07-07 17:30:00|14884.1|14873.1|14887.1|14876.1|14888.1|14877.1|14882.1|14871.1|255
1657215300000|2022-07-07 17:35:00|14888.1|14877.1|14891.1|14880.1|14892.1|14881.1|14887.1|14876.1|149
1657215600000|2022-07-07 17:40:00|14890.1|14879.1|14893.1|14882.1|14893.1|14882.1|14890.1|14879.1|61
1657215900000|2022-07-07 17:45:00|14894.1|14883.1|14896.1|14885.1|14896.1|14885.1|14891.1|14880.1|134
1657216200000|2022-07-07 17:50:00|14897.1|14886.1|14900.1|14888.1|14900.1|14889.1|14895.1|14884.1|248
1657216500000|2022-07-07 17:55:00|14901.1|14889.1|14899.1|14888.1|14901.1|14889.1|14897.1|14886.1|175
1657216800000|2022-07-07 18:00:00|14898.1|14887.1|14892.1|14881.1|14900.1|14889.1|14892.1|14881.1|299
1657217100000|2022-07-07 18:05:00|14893.1|14882.1|14892.1|14881.1|14894.1|14883.1|14892.1|14881.1|124
1657217400000|2022-07-07 18:10:00|14891.1|14880.1|14891.1|14880.1|14892.1|14881.1|14890.1|14879.1|176
1657217700000|2022-07-07 18:15:00|14892.1|14881.1|14888.1|14877.1|14892.1|14881.1|14888.1|14877.1|139
1657218000000|2022-07-07 18:20:00|14889.1|14878.1|14887.1|14876.1|14891.1|14880.1|14886.1|14874.1|212
1657218300000|2022-07-07 18:25:00|14888.1|14877.1|14888.1|14877.1|14888.1|14877.1|14887.1|14876.1|103
1657218600000|2022-07-07 18:30:00|14887.1|14876.1|14885.1|14874.1|14890.1|14878.1|14885.1|14874.1|170
1657218900000|2022-07-07 18:35:00|14883.1|14872.1|14884.1|14873.1|14886.1|14875.1|14883.1|14872.1|163
1657219200000|2022-07-07 18:40:00|14883.1|14872.1|14883.6|14873.6|14884.1|14873.6|14880.1|14869.1|190
1657219500000|2022-07-07 18:45:00|14882.6|14872.6|14886.6|14876.6|14887.6|14877.6|14881.6|14871.6|196
1657219800000|2022-07-07 18:50:00|14885.6|14875.6|14880.6|14870.6|14885.6|14875.6|14879.6|14869.6|267
1657220100000|2022-07-07 18:55:00|14881.6|14871.6|14882.6|14872.6|14884.6|14874.6|14878.6|14868.6|274
1657220400000|2022-07-07 19:00:00|14881.6|14871.6|14880.6|14870.6|14882.6|14872.6|14879.6|14869.6|304
1657220700000|2022-07-07 19:05:00|14881.6|14871.6|14883.6|14873.6|14883.6|14873.6|14880.6|14870.6|238
1657221000000|2022-07-07 19:10:00|14882.6|14872.6|14881.6|14871.6|14884.1|14874.1|14881.6|14871.6|70
1657221300000|2022-07-07 19:15:00|14881.1|14871.1|14880.6|14870.6|14882.1|14872.1|14879.6|14869.6|176
1657221600000|2022-07-07 19:20:00|14881.1|14871.1|14876.6|14866.6|14881.6|14871.6|14875.6|14865.6|224
1657221900000|2022-07-07 19:25:00|14875.6|14865.6|14875.6|14865.6|14876.6|14866.6|14872.6|14862.6|107
1657222200000|2022-07-07 19:30:00|14877.1|14867.1|14874.6|14864.6|14879.1|14869.1|14874.6|14864.6|176
1657222500000|2022-07-07 19:35:00|14875.6|14865.6|14871.6|14861.6|14876.6|14866.6|14871.6|14861.6|298
1657222800000|2022-07-07 19:40:00|14872.6|14862.6|14870.6|14860.6|14874.6|14864.6|14870.6|14860.6|276
1657223100000|2022-07-07 19:45:00|14869.6|14859.6|14867.6|14857.6|14870.6|14860.6|14865.6|14855.6|272
1657223400000|2022-07-07 19:50:00|14868.6|14858.6|14866.6|14856.6|14870.6|14860.6|14864.6|14854.6|294
1657223700000|2022-07-07 19:55:00|14865.6|14855.6|14862.6|14852.6|14866.6|14856.6|14861.6|14851.6|356
1657224000000|2022-07-07 20:00:00|14862.1|14852.1|14861.1|14851.1|14862.1|14852.1|14858.6|14848.6|92
1657224300000|2022-07-07 20:05:00|14861.6|14851.6|14862.6|14852.6|14862.6|14852.6|14860.6|14850.6|20
1657224600000|2022-07-07 20:10:00|14863.1|14853.1|14863.1|14853.1|14864.1|14854.1|14862.6|14852.6|23
1657224900000|2022-07-07 20:15:00|14862.6|14852.6|14861.6|14851.6|14862.6|14852.6|14860.6|14850.6|17
1657225200000|2022-07-07 20:20:00|14862.1|14852.1|14860.6|14850.6|14862.1|14852.1|14859.6|14849.6|15
1657225500000|2022-07-07 20:25:00|14861.1|14851.1|14862.1|14852.1|14862.6|14852.6|14861.1|14851.1|27
1657225800000|2022-07-07 20:30:00|14861.6|14851.6|14861.1|14851.1|14861.6|14851.6|14859.6|14849.6|18
1657226100000|2022-07-07 20:35:00|14861.6|14851.6|14860.6|14850.6|14861.6|14851.6|14860.1|14850.1|12
1657226400000|2022-07-07 20:40:00|14861.1|14851.1|14859.1|14849.1|14861.1|14851.1|14857.6|14847.6|34
1657226700000|2022-07-07 20:45:00|14858.6|14848.6|14855.1|14845.1|14859.1|14849.1|14854.6|14844.6|160
1657227000000|2022-07-07 20:50:00|14856.1|14846.1|14854.6|14844.6|14858.1|14848.1|14854.6|14844.6|49
1657227300000|2022-07-07 20:55:00|14855.6|14845.6|14858.6|14848.6|14858.6|14848.6|14852.6|14842.6|144
1657227600000|2022-07-07 21:00:00|14858.1|14848.1|14859.1|14849.1|14860.1|14850.1|14858.1|14848.1|2
1657227900000|2022-07-07 21:05:00|14855.1|14845.1|14855.1|14845.1|14855.1|14845.1|14855.1|14845.1|0
1657228200000|2022-07-07 21:10:00|14854.6|14844.6|14858.6|14848.6|14858.6|14848.6|14854.6|14844.6|6
1657228500000|2022-07-07 21:15:00|14865.5|14841.5|14866.1|14842.1|14866.3|14842.3|14865.1|14841.1|0
1657228800000|2022-07-07 21:20:00|14866.2|14842.2|14868.7|14844.7|14871.5|14847.5|14866.2|14842.2|0
1657229100000|2022-07-07 21:25:00|14868.8|14844.8|14869.8|14845.8|14871.8|14847.8|14868.5|14844.5|0
1657229400000|2022-07-07 21:30:00|14869.3|14845.3|14871.8|14847.8|14872.8|14848.8|14869.1|14845.1|0
1657229700000|2022-07-07 21:35:00|14872.8|14848.8|14872.2|14848.2|14872.8|14848.8|14871.8|14847.8|0
1657230000000|2022-07-07 21:40:00|14872.3|14848.3|14870.8|14846.8|14872.3|14848.3|14870.3|14846.3|0
1657230300000|2022-07-07 21:45:00|14871.5|14847.5|14871.2|14847.2|14872.6|14848.6|14871.2|14847.2|0
1657230600000|2022-07-07 21:50:00|14870.6|14846.6|14867.9|14843.9|14871.1|14847.1|14867.5|14843.5|0
1657230900000|2022-07-07 21:55:00|14868.2|14844.2|14864.4|14840.4|14869.3|14845.3|14864.4|14840.4|0
1657231200000|2022-07-07 22:00:00|14864.5|14840.5|14871.1|14847.1|14872.4|14848.4|14860.9|14836.9|0
1657231500000|2022-07-07 22:05:00|14870.8|14846.8|14872.6|14848.6|14874.9|14850.9|14870|14846|0
1657231800000|2022-07-07 22:10:00|14873|14849|14873.4|14849.4|14874.1|14850.1|14870.4|14846.4|0
1657232100000|2022-07-07 22:15:00|14872.7|14848.7|14871.1|14847.1|14874.1|14850.1|14870.4|14846.4|0
1657232400000|2022-07-07 22:20:00|14871.5|14847.5|14874.1|14850.1|14874.1|14850.1|14869.2|14845.2|0
1657232700000|2022-07-07 22:25:00|14873.4|14849.4|14871.9|14847.9|14873.4|14849.4|14871.9|14847.9|0
1657233000000|2022-07-07 22:30:00|14873.2|14849.2|14868.4|14844.4|14873.4|14849.4|14867.6|14843.6|0
1657233300000|2022-07-07 22:35:00|14867.7|14843.7|14863.9|14839.9|14869.1|14845.1|14863.9|14839.9|0
1657233600000|2022-07-07 22:40:00|14864.6|14840.6|14863.9|14839.9|14866|14842|14863.1|14839.1|0
1657233900000|2022-07-07 22:45:00|14863.6|14839.6|14864.7|14840.7|14867.7|14843.7|14861.7|14837.7|0
1657234200000|2022-07-07 22:50:00|14865|14841|14867.5|14843.5|14868|14844|14864.7|14840.7|0
1657234500000|2022-07-07 22:55:00|14866.8|14842.8|14872.7|14848.7|14872.7|14848.7|14866|14842|0
1657234800000|2022-07-07 23:00:00|14873.2|14849.2|14869.6|14845.6|14875.5|14851.5|14866.6|14842.6|0
1657235100000|2022-07-07 23:05:00|14869.2|14845.2|14861.4|14837.4|14869.2|14845.2|14859.1|14835.1|0
1657235400000|2022-07-07 23:10:00|14861.7|14837.7|14863.6|14839.6|14865.1|14841.1|14859.9|14835.9|0
1657235700000|2022-07-07 23:15:00|14864.3|14840.3|14862.8|14838.8|14868.1|14844.1|14862.8|14838.8|0
1657236000000|2022-07-07 23:20:00|14862.5|14838.5|14865.1|14841.1|14865.1|14841.1|14861.4|14837.4|0
1657236300000|2022-07-07 23:25:00|14865.8|14841.8|14866.2|14842.2|14867|14843|14864.3|14840.3|0
1657236600000|2022-07-07 23:30:00|14866.6|14842.6|14865.8|14841.8|14866.6|14842.6|14862.8|14838.8|0
1657236900000|2022-07-07 23:35:00|14866.5|14842.5|14867.3|14843.3|14869.6|14845.6|14866.5|14842.5|0
1657237200000|2022-07-07 23:40:00|14866|14842|14868.8|14844.8|14871.4|14847.4|14862.1|14838.1|0
1657237500000|2022-07-07 23:45:00|14868.2|14844.2|14868.1|14844.1|14869.2|14845.2|14862.8|14838.8|0
1657237800000|2022-07-07 23:50:00|14867.7|14843.7|14867.3|14843.3|14868.8|14844.8|14864.3|14840.3|0
1657238100000|2022-07-07 23:55:00|14868|14844|14863.6|14839.6|14868.1|14844.1|14863.6|14839.6|0
1657238400000|2022-07-08 00:00:00|14863.9|14839.9|14868.1|14844.1|14879.3|14855.3|14863.9|14839.9|0
1657238700000|2022-07-08 00:05:00|14867.4|14843.4|14857.2|14833.2|14867.4|14843.4|14854.6|14830.6|0
1657239000000|2022-07-08 00:10:00|14856.9|14832.9|14860.8|14836.8|14863.3|14839.3|14856.8|14832.8|0
1657239300000|2022-07-08 00:15:00|14860.5|14836.5|14867.7|14843.7|14867.7|14843.7|14857.6|14833.6|0
1657239600000|2022-07-08 00:20:00|14868|14844|14865|14841|14868.7|14844.7|14860.1|14836.1|0
1657239900000|2022-07-08 00:25:00|14864.7|14840.7|14865.4|14841.4|14867|14843|14862|14838|0
1657240200000|2022-07-08 00:30:00|14866.1|14842.1|14863|14839|14867.4|14843.4|14862.3|14838.3|0
1657240500000|2022-07-08 00:35:00|14863.7|14839.7|14871.2|14847.2|14872.2|14848.2|14863.3|14839.3|0
1657240800000|2022-07-08 00:40:00|14871.9|14847.9|14877.2|14853.2|14882.9|14858.9|14871.2|14847.2|0
1657241100000|2022-07-08 00:45:00|14876.9|14852.9|14877.2|14853.2|14878.9|14854.9|14874.9|14850.9|0
1657241400000|2022-07-08 00:50:00|14877.6|14853.6|14871.3|14847.3|14882|14858|14870.6|14846.6|0
1657241700000|2022-07-08 00:55:00|14872|14848|14863.7|14839.7|14877.4|14853.4|14861.3|14837.3|0
1657242000000|2022-07-08 01:00:00|14864|14840|14869.1|14859.1|14878.6|14868.6|14854.6|14839.7|2192
1657242300000|2022-07-08 01:05:00|14868.6|14858.6|14857.6|14847.6|14877.1|14867.1|14854.6|14844.6|1537
1657242600000|2022-07-08 01:10:00|14857.1|14847.1|14869.1|14859.1|14870.6|14860.6|14856.1|14846.1|877
1657242900000|2022-07-08 01:15:00|14869.6|14859.6|14845.1|14835.1|14887.6|14877.6|14842.1|14832.1|4411
1657243200000|2022-07-08 01:20:00|14844.1|14834.1|14858.6|14848.6|14862.6|14852.6|14840.6|14830.6|2468
1657243500000|2022-07-08 01:25:00|14858.1|14848.1|14882.1|14872.1|14883.6|14873.6|14856.1|14846.1|3522
1657243800000|2022-07-08 01:30:00|14880.6|14870.6|14880.6|14870.6|14904.1|14894.1|14864.6|14854.6|16761
1657244100000|2022-07-08 01:35:00|14880.1|14870.1|14852.1|14842.1|14896.1|14886.1|14836.6|14826.6|5285
1657244400000|2022-07-08 01:40:00|14851.6|14841.6|14828.6|14818.6|14854.1|14844.1|14826.6|14816.6|4423
1657244700000|2022-07-08 01:45:00|14829.1|14819.1|14801.1|14791.1|14830.1|14820.1|14793.1|14783.1|5151
1657245000000|2022-07-08 01:50:00|14799.1|14789.1|14794.1|14784.1|14816.1|14806.1|14789.1|14779.1|5320
1657245300000|2022-07-08 01:55:00|14792.1|14782.1|14783.1|14773.1|14800.1|14790.1|14764.1|14754.1|4755
1657245600000|2022-07-08 02:00:00|14784.1|14774.1|14809.1|14799.1|14815.1|14805.1|14782.1|14772.1|3456
1657245900000|2022-07-08 02:05:00|14808.1|14798.1|14763.1|14753.1|14810.1|14800.1|14763.1|14753.1|3276
1657246200000|2022-07-08 02:10:00|14765.1|14755.1|14792.1|14782.1|14793.1|14783.1|14762.1|14752.1|3098
1657246500000|2022-07-08 02:15:00|14791.1|14781.1|14803.1|14793.1|14803.1|14793.1|14774.1|14764.1|1502
1657246800000|2022-07-08 02:20:00|14802.1|14792.1|14839.1|14829.1|14840.1|14830.1|14795.1|14785.1|2618
1657247100000|2022-07-08 02:25:00|14837.1|14827.1|14876.1|14866.1|14879.1|14869.1|14827.1|14817.1|4593
1657247400000|2022-07-08 02:30:00|14877.1|14867.1|14826.1|14816.1|14907.1|14897.1|14821.1|14811.1|9474
1657247700000|2022-07-08 02:35:00|14828.1|14818.1|14824.1|14814.1|14834.1|14824.1|14804.1|14794.1|2374
1657248000000|2022-07-08 02:40:00|14821.1|14811.1|14812.1|14802.1|14847.1|14837.1|14805.1|14795.1|1944
1657248300000|2022-07-08 02:45:00|14811.1|14801.1|14776.1|14766.1|14811.1|14801.1|14775.1|14765.1|4146
1657248600000|2022-07-08 02:50:00|14780.1|14770.1|14805.1|14795.1|14809.1|14799.1|14772.1|14762.1|2455
1657248900000|2022-07-08 02:55:00|14802.1|14792.1|14777.1|14767.1|14815.1|14805.1|14773.1|14763.1|3126
1657249200000|2022-07-08 03:00:00|14778.1|14768.1|14770.1|14760.1|14802.1|14792.1|14765.1|14755.1|3651
1657249500000|2022-07-08 03:05:00|14771.1|14761.1|14786.1|14776.1|14797.1|14787.1|14763.1|14753.1|1885
1657249800000|2022-07-08 03:10:00|14785.1|14775.1|14810.1|14800.1|14812.1|14802.1|14775.1|14765.1|2112
1657250100000|2022-07-08 03:15:00|14811.1|14801.1|14812.1|14802.1|14829.1|14819.1|14790.1|14780.1|2505
1657250400000|2022-07-08 03:20:00|14811.1|14801.1|14785.1|14775.1|14816.1|14806.1|14781.1|14771.1|1910
1657250700000|2022-07-08 03:25:00|14787.1|14777.1|14788.1|14778.1|14800.1|14790.1|14780.1|14770.1|1617
1657251000000|2022-07-08 03:30:00|14787.1|14777.1|14799.1|14789.1|14802.1|14792.1|14787.1|14777.1|315
1657251300000|2022-07-08 03:35:00|14800.1|14790.1|14808.1|14798.1|14809.1|14799.1|14797.1|14787.1|389
1657251600000|2022-07-08 03:40:00|14810.1|14800.1|14794.1|14784.1|14810.1|14800.1|14794.1|14784.1|203
1657251900000|2022-07-08 03:45:00|14793.1|14783.1|14794.1|14784.1|14799.1|14789.1|14789.1|14779.1|219
1657252200000|2022-07-08 03:50:00|14793.1|14783.1|14791.1|14781.1|14796.1|14786.1|14788.1|14778.1|149
1657252500000|2022-07-08 03:55:00|14792.1|14782.1|14795.1|14785.1|14795.1|14785.1|14788.1|14778.1|291
1657252800000|2022-07-08 04:00:00|14794.1|14784.1|14795.1|14785.1|14795.1|14785.1|14789.1|14779.1|306
1657253100000|2022-07-08 04:05:00|14796.1|14786.1|14792.1|14782.1|14798.1|14788.1|14789.1|14779.1|174
1657253400000|2022-07-08 04:10:00|14793.1|14783.1|14791.1|14781.1|14794.1|14784.1|14789.1|14779.1|135
1657253700000|2022-07-08 04:15:00|14792.1|14782.1|14789.1|14779.1|14792.1|14782.1|14789.1|14779.1|92
1657254000000|2022-07-08 04:20:00|14790.1|14780.1|14794.1|14784.1|14794.1|14784.1|14790.1|14780.1|72
1657254300000|2022-07-08 04:25:00|14793.1|14783.1|14791.1|14781.1|14795.1|14785.1|14790.1|14780.1|130
1657254600000|2022-07-08 04:30:00|14793.1|14783.1|14789.1|14779.1|14794.1|14784.1|14789.1|14779.1|113
1657254900000|2022-07-08 04:35:00|14791.1|14781.1|14789.1|14779.1|14793.1|14783.1|14787.1|14777.1|146
1657255200000|2022-07-08 04:40:00|14790.1|14780.1|14788.1|14778.1|14790.1|14780.1|14786.1|14776.1|118
1657255500000|2022-07-08 04:45:00|14787.1|14777.1|14786.1|14776.1|14790.1|14780.1|14784.1|14774.1|155
1657255800000|2022-07-08 04:50:00|14785.1|14775.1|14788.1|14778.1|14789.1|14779.1|14783.1|14773.1|124
1657256100000|2022-07-08 04:55:00|14790.1|14780.1|14793.1|14783.1|14793.1|14783.1|14787.1|14777.1|328
1657256400000|2022-07-08 05:00:00|14790.1|14780.1|14807.1|14797.1|14827.1|14817.1|14775.1|14765.1|3862
1657256700000|2022-07-08 05:05:00|14808.1|14798.1|14805.1|14795.1|14826.1|14816.1|14793.1|14783.1|1713
1657257000000|2022-07-08 05:10:00|14804.1|14794.1|14781.1|14771.1|14805.1|14795.1|14779.1|14769.1|1419
1657257300000|2022-07-08 05:15:00|14782.1|14772.1|14785.1|14775.1|14800.1|14790.1|14774.1|14764.1|2441
1657257600000|2022-07-08 05:20:00|14784.1|14774.1|14769.1|14759.1|14794.1|14784.1|14766.1|14756.1|1861
1657257900000|2022-07-08 05:25:00|14768.1|14758.1|14772.1|14762.1|14776.1|14766.1|14753.1|14743.1|2827
1657258200000|2022-07-08 05:30:00|14771.1|14761.1|14771.1|14761.1|14786.1|14776.1|14760.1|14750.1|1871
1657258500000|2022-07-08 05:35:00|14773.1|14763.1|14770.1|14760.1|14790.1|14780.1|14767.1|14757.1|1281
1657258800000|2022-07-08 05:40:00|14769.1|14759.1|14737.1|14727.1|14769.1|14759.1|14732.1|14722.1|3132
1657259100000|2022-07-08 05:45:00|14738.1|14728.1|14757.1|14747.1|14758.1|14748.1|14733.1|14723.1|1781
1657259400000|2022-07-08 05:50:00|14759.1|14749.1|14742.1|14732.1|14773.1|14763.1|14740.1|14730.1|2586
1657259700000|2022-07-08 05:55:00|14743.1|14733.1|14748.1|14738.1|14750.1|14740.1|14738.1|14728.1|1314
1657260000000|2022-07-08 06:00:00|14749.1|14739.1|14769.1|14759.1|14772.1|14762.1|14745.1|14735.1|3132
1657260300000|2022-07-08 06:05:00|14770.1|14760.1|14779.1|14769.1|14794.1|14784.1|14770.1|14760.1|4079
1657260600000|2022-07-08 06:10:00|14780.1|14770.1|14778.1|14768.1|14792.1|14782.1|14768.1|14758.1|2760
1657260900000|2022-07-08 06:15:00|14777.1|14767.1|14788.1|14778.1|14800.1|14790.1|14777.1|14767.1|3292
1657261200000|2022-07-08 06:20:00|14787.1|14777.1|14761.1|14751.1|14791.1|14781.1|14758.1|14748.1|3870
1657261500000|2022-07-08 06:25:00|14762.1|14752.1|14760.1|14750.1|14772.1|14762.1|14758.1|14748.1|2563
1657261800000|2022-07-08 06:30:00|14759.1|14749.1|14764.1|14754.1|14769.1|14759.1|14739.1|14729.1|3786
1657262100000|2022-07-08 06:35:00|14765.1|14755.1|14762.1|14752.1|14768.1|14758.1|14749.1|14739.1|2091
1657262400000|2022-07-08 06:40:00|14763.1|14753.1|14759.1|14749.1|14763.1|14753.1|14747.1|14737.1|2602
1657262700000|2022-07-08 06:45:00|14760.1|14750.1|14750.1|14740.1|14763.1|14753.1|14749.1|14739.1|3804
1657263000000|2022-07-08 06:50:00|14749.1|14739.1|14743.1|14733.1|14754.1|14744.1|14739.1|14729.1|5354
1657263300000|2022-07-08 06:55:00|14744.1|14734.1|14755.1|14745.1|14756.1|14746.1|14743.1|14733.1|6975
1657263600000|2022-07-08 07:00:00|14756.1|14743.1|14765.1|14754.1|14766.1|14755.1|14750.1|14738.1|3063
1657263900000|2022-07-08 07:05:00|14764.1|14753.1|14751.1|14740.1|14765.1|14754.1|14749.1|14737.1|1434
1657264200000|2022-07-08 07:10:00|14752.1|14741.1|14755.1|14744.1|14758.1|14747.1|14749.1|14738.1|610
1657264500000|2022-07-08 07:15:00|14754.1|14743.1|14757.1|14746.1|14760.1|14749.1|14754.1|14743.1|605
1657264800000|2022-07-08 07:20:00|14756.1|14745.1|14757.1|14746.1|14761.1|14750.1|14755.1|14743.1|293
1657265100000|2022-07-08 07:25:00|14758.1|14747.1|14745.1|14734.1|14758.1|14747.1|14745.1|14734.1|397
1657265400000|2022-07-08 07:30:00|14746.1|14735.1|14751.1|14740.1|14751.1|14740.1|14745.1|14734.1|500
1657265700000|2022-07-08 07:35:00|14752.1|14741.1|14745.1|14734.1|14754.1|14742.1|14745.1|14734.1|496
1657266000000|2022-07-08 07:40:00|14746.1|14735.1|14746.1|14735.1|14750.1|14739.1|14745.1|14734.1|308
1657266300000|2022-07-08 07:45:00|14745.1|14734.1|14746.1|14735.1|14748.1|14737.1|14744.1|14733.1|602
1657266600000|2022-07-08 07:50:00|14747.1|14734.1|14747.1|14735.1|14747.1|14736.1|14744.1|14733.1|187
1657266900000|2022-07-08 07:55:00|14746.1|14736.1|14750.1|14739.1|14750.1|14739.1|14745.1|14734.1|370
1657267200000|2022-07-08 08:00:00|14728.8|14717.8|14727.8|14715.8|14728.8|14717.8|14722.8|14710.8|799
1657267500000|2022-07-08 08:05:00|14728.8|14716.8|14732.8|14721.8|14734.8|14723.8|14726.8|14715.8|470
1657267800000|2022-07-08 08:10:00|14731.8|14720.8|14737.8|14726.8|14739.8|14728.8|14731.8|14720.8|532
1657268100000|2022-07-08 08:15:00|14738.8|14727.8|14725.8|14714.8|14739.8|14727.8|14723.8|14711.8|1161
1657268400000|2022-07-08 08:20:00|14726.8|14715.8|14730.8|14718.8|14732.8|14721.8|14725.8|14714.8|283
1657268700000|2022-07-08 08:25:00|14729.8|14719.8|14727.8|14716.8|14734.8|14723.8|14726.8|14714.8|668
1657269000000|2022-07-08 08:30:00|14733.4|14709.4|14717.5|14693.5|14733.4|14709.4|14716.5|14692.5|0
1657269300000|2022-07-08 08:35:00|14716.9|14692.9|14712.2|14688.2|14718.6|14694.6|14710.5|14686.5|334
1657269600000|2022-07-08 08:40:00|14711.5|14687.5|14717.9|14693.9|14717.9|14693.9|14710.8|14686.8|0
1657269900000|2022-07-08 08:45:00|14717.2|14693.2|14712.3|14688.3|14720.9|14696.9|14711.6|14687.6|0
1657270200000|2022-07-08 08:50:00|14711.9|14687.9|14720.6|14696.6|14721.3|14697.3|14709.9|14685.9|0
1657270500000|2022-07-08 08:55:00|14720.3|14696.3|14715.9|14691.9|14721|14697|14715.2|14691.2|0
1657270800000|2022-07-08 09:00:00|14735.8|14718.8|14725.8|14714.8|14736.8|14725.8|14721.8|14710.8|1119
1657271100000|2022-07-08 09:05:00|14724.8|14713.8|14728.8|14717.8|14729.8|14718.8|14719.8|14708.8|329
1657271400000|2022-07-08 09:10:00|14727.8|14716.8|14728.8|14717.8|14733.8|14721.8|14725.8|14714.8|137
1657271700000|2022-07-08 09:15:00|14729.8|14718.8|14734.8|14722.8|14736.8|14725.8|14729.8|14717.8|233
1657272000000|2022-07-08 09:20:00|14733.8|14721.8|14733.8|14722.8|14734.8|14723.8|14732.8|14720.8|60
1657272300000|2022-07-08 09:25:00|14734.8|14721.8|14736.8|14725.8|14736.8|14725.8|14731.8|14718.8|140
1657272600000|2022-07-08 09:30:00|14735.8|14724.8|14746.8|14735.8|14748.8|14737.8|14735.8|14724.8|474
1657272900000|2022-07-08 09:35:00|14745.8|14734.8|14749.8|14738.8|14749.8|14738.8|14744.8|14733.8|184
1657273200000|2022-07-08 09:40:00|14748.8|14737.8|14750.8|14738.8|14752.8|14740.8|14747.8|14736.8|238
1657273500000|2022-07-08 09:45:00|14751.8|14739.8|14747.8|14736.8|14751.8|14739.8|14746.8|14735.8|131
1657273800000|2022-07-08 09:50:00|14746.8|14735.8|14747.8|14735.8|14748.8|14737.8|14743.8|14731.8|109
1657274100000|2022-07-08 09:55:00|14748.8|14736.8|14741.8|14730.8|14748.8|14737.8|14741.8|14730.8|99
1657274400000|2022-07-08 10:00:00|14740.8|14729.8|14739.8|14727.8|14743.8|14732.8|14738.8|14727.8|90
1657274700000|2022-07-08 10:05:00|14740.8|14728.8|14744.8|14732.8|14744.8|14733.8|14739.8|14728.8|65
1657275000000|2022-07-08 10:10:00|14743.8|14731.8|14744.8|14733.8|14746.8|14735.8|14740.8|14729.8|71
1657275300000|2022-07-08 10:15:00|14745.8|14734.8|14753.8|14742.8|14754.8|14742.8|14744.8|14734.8|127
1657275600000|2022-07-08 10:20:00|14754.8|14743.8|14757.8|14746.8|14758.8|14746.8|14753.8|14742.8|131
1657275900000|2022-07-08 10:25:00|14756.8|14745.8|14758.8|14746.8|14764.8|14753.8|14755.8|14744.8|268
1657276200000|2022-07-08 10:30:00|14759.8|14747.8|14758.8|14747.8|14762.8|14751.8|14757.8|14746.8|179
1657276500000|2022-07-08 10:35:00|14757.8|14746.8|14755.8|14744.8|14759.8|14748.8|14753.8|14742.8|268
1657276800000|2022-07-08 10:40:00|14754.8|14743.8|14751.8|14740.8|14755.8|14744.8|14750.8|14738.8|335
1657277100000|2022-07-08 10:45:00|14752.8|14741.8|14749.8|14738.8|14752.8|14741.8|14749.8|14738.8|106
1657277400000|2022-07-08 10:50:00|14750.8|14739.8|14748.8|14736.8|14751.8|14740.8|14745.8|14734.8|223
1657277700000|2022-07-08 10:55:00|14747.8|14735.8|14749.8|14737.8|14750.8|14739.8|14744.8|14733.8|302
1657278000000|2022-07-08 11:00:00|14748.8|14738.8|14746.8|14735.8|14749.8|14738.8|14746.8|14734.8|196
1657278300000|2022-07-08 11:05:00|14745.8|14734.8|14739.8|14728.8|14746.8|14735.8|14739.8|14727.8|77
1657278600000|2022-07-08 11:10:00|14740.8|14729.8|14742.8|14731.8|14746.8|14734.8|14740.8|14728.8|84
1657278900000|2022-07-08 11:15:00|14741.8|14730.8|14744.8|14733.8|14744.8|14733.8|14741.8|14729.8|39
1657279200000|2022-07-08 11:20:00|14743.8|14732.8|14748.8|14737.8|14748.8|14737.8|14743.8|14732.8|56
1657279500000|2022-07-08 11:25:00|14749.8|14738.8|14746.8|14735.8|14749.8|14738.8|14742.8|14731.8|22
1657279800000|2022-07-08 11:30:00|14747.8|14736.8|14753.8|14741.8|14753.8|14742.8|14746.8|14735.8|269
1657280100000|2022-07-08 11:35:00|14752.8|14740.8|14751.8|14739.8|14753.8|14742.8|14749.8|14737.8|21
1657280400000|2022-07-08 11:40:00|14750.8|14740.8|14750.8|14739.8|14751.8|14740.8|14748.8|14736.8|16
1657280700000|2022-07-08 11:45:00|14751.8|14740.8|14755.8|14744.8|14755.8|14744.8|14750.8|14739.8|34
1657281000000|2022-07-08 11:50:00|14754.8|14743.8|14755.8|14743.8|14757.8|14745.8|14753.8|14742.8|42
1657281300000|2022-07-08 11:55:00|14754.8|14744.8|14752.8|14740.8|14755.8|14744.8|14748.8|14737.8|39
1657281600000|2022-07-08 12:00:00|14753.8|14741.8|14754.8|14743.8|14755.8|14743.8|14749.8|14738.8|89
1657281900000|2022-07-08 12:05:00|14755.8|14742.8|14750.8|14739.8|14755.8|14742.8|14749.8|14738.8|61
1657282200000|2022-07-08 12:10:00|14749.8|14738.8|14753.8|14741.8|14754.8|14743.8|14748.8|14737.8|42
1657282500000|2022-07-08 12:15:00|14754.8|14742.8|14750.8|14739.8|14756.8|14744.8|14750.8|14739.8|40
1657282800000|2022-07-08 12:20:00|14751.8|14740.8|14753.8|14742.8|14754.8|14743.8|14750.8|14739.8|27
1657283100000|2022-07-08 12:25:00|14754.8|14743.8|14748.8|14736.8|14757.8|14745.8|14747.8|14734.8|316
1657283400000|2022-07-08 12:30:00|14747.8|14734.8|14730.8|14718.8|14748.8|14734.8|14716.8|14705.8|1824
1657283700000|2022-07-08 12:35:00|14729.8|14719.8|14724.8|14713.8|14731.8|14720.8|14713.8|14702.8|737
1657284000000|2022-07-08 12:40:00|14723.8|14712.8|14710.8|14698.8|14723.8|14713.8|14707.8|14696.8|734
1657284300000|2022-07-08 12:45:00|14708.8|14697.8|14700.8|14689.8|14715.8|14704.8|14696.8|14684.8|611
1657284600000|2022-07-08 12:50:00|14699.8|14688.8|14702.8|14691.8|14710.8|14699.8|14697.8|14686.8|493
1657284900000|2022-07-08 12:55:00|14701.8|14690.8|14715.8|14704.8|14715.8|14704.8|14701.8|14690.8|419
1657285200000|2022-07-08 13:00:00|14716.8|14705.8|14733.8|14722.8|14734.8|14722.8|14716.8|14704.8|487
1657285500000|2022-07-08 13:05:00|14732.8|14721.8|14733.8|14722.8|14735.8|14724.8|14726.8|14714.8|391
1657285800000|2022-07-08 13:10:00|14732.8|14721.8|14735.8|14723.8|14736.8|14725.8|14729.8|14717.8|203
1657286100000|2022-07-08 13:15:00|14736.8|14724.8|14736.8|14725.8|14739.8|14728.8|14733.8|14721.8|176
1657286400000|2022-07-08 13:20:00|14737.8|14726.8|14741.8|14730.8|14744.8|14733.8|14735.8|14724.8|383
1657286700000|2022-07-08 13:25:00|14740.8|14729.8|14743.8|14731.8|14744.8|14733.8|14735.8|14723.8|281
1657287000000|2022-07-08 13:30:00|14744.8|14732.8|14731.8|14719.8|14750.8|14739.8|14723.8|14712.8|1474
1657287300000|2022-07-08 13:35:00|14730.8|14720.8|14752.8|14741.8|14755.8|14743.8|14730.8|14719.8|930
1657287600000|2022-07-08 13:40:00|14751.8|14740.8|14748.8|14737.8|14757.8|14746.8|14745.8|14734.8|706
1657287900000|2022-07-08 13:45:00|14747.8|14736.8|14730.8|14719.8|14754.8|14743.8|14730.8|14719.8|789
1657288200000|2022-07-08 13:50:00|14731.8|14720.8|14720.8|14709.8|14732.8|14721.8|14718.8|14706.8|568
1657288500000|2022-07-08 13:55:00|14721.8|14710.8|14728.8|14717.8|14734.8|14723.8|14719.8|14708.8|209
1657288800000|2022-07-08 14:00:00|14729.8|14718.8|14741.8|14729.8|14741.8|14730.8|14722.8|14711.8|419
1657289100000|2022-07-08 14:05:00|14740.8|14730.8|14748.8|14736.8|14749.8|14738.8|14735.8|14724.8|367
1657289400000|2022-07-08 14:10:00|14747.8|14737.8|14756.8|14745.8|14758.8|14747.8|14744.8|14732.8|541
1657289700000|2022-07-08 14:15:00|14757.8|14746.8|14757.8|14745.8|14760.8|14749.8|14754.8|14743.8|331
1657290000000|2022-07-08 14:20:00|14756.8|14746.8|14766.8|14755.8|14766.8|14755.8|14753.8|14742.8|461
1657290300000|2022-07-08 14:25:00|14767.8|14754.8|14778.8|14767.8|14781.8|14770.8|14765.8|14754.8|882
1657290600000|2022-07-08 14:30:00|14779.8|14768.8|14784.8|14773.8|14789.8|14778.8|14777.8|14766.8|595
1657290900000|2022-07-08 14:35:00|14785.8|14774.8|14792.8|14781.8|14794.8|14783.8|14784.8|14773.8|392
1657291200000|2022-07-08 14:40:00|14793.8|14782.8|14800.8|14789.8|14801.8|14789.8|14788.8|14777.8|610
1657291500000|2022-07-08 14:45:00|14799.8|14788.8|14799.8|14788.8|14807.8|14796.8|14799.8|14788.8|896
1657291800000|2022-07-08 14:50:00|14800.8|14787.8|14792.8|14781.8|14803.8|14792.8|14792.8|14781.8|455
1657292100000|2022-07-08 14:55:00|14791.8|14780.8|14802.8|14790.8|14803.8|14792.8|14791.8|14780.8|213
1657292400000|2022-07-08 15:00:00|14803.8|14791.8|14806.8|14795.8|14807.8|14795.8|14798.8|14787.8|335
1657292700000|2022-07-08 15:05:00|14805.8|14794.8|14806.8|14795.8|14807.8|14796.8|14800.8|14789.8|237
1657293000000|2022-07-08 15:10:00|14807.8|14796.8|14806.8|14795.8|14811.8|14800.8|14803.8|14792.8|460
1657293300000|2022-07-08 15:15:00|14807.8|14796.8|14805.8|14793.8|14808.8|14797.8|14802.8|14790.8|238
1657293600000|2022-07-08 15:20:00|14804.8|14794.8|14807.8|14796.8|14810.8|14798.8|14804.8|14792.8|205
1657293900000|2022-07-08 15:25:00|14808.8|14797.8|14813.8|14802.8|14814.8|14803.8|14807.8|14796.8|283
1657294200000|2022-07-08 15:30:00|14814.8|14803.8|14814.8|14803.8|14816.8|14805.8|14812.8|14801.8|254
1657294500000|2022-07-08 15:35:00|14815.8|14802.8|14806.8|14795.8|14815.8|14803.8|14802.8|14791.8|200
1657294800000|2022-07-08 15:40:00|14805.8|14794.8|14797.8|14785.8|14806.8|14795.8|14794.8|14783.8|270
1657295100000|2022-07-08 15:45:00|14798.8|14786.8|14785.8|14773.8|14798.8|14787.8|14782.8|14771.8|589
1657295400000|2022-07-08 15:50:00|14784.8|14774.8|14791.8|14780.8|14792.8|14781.8|14784.8|14773.8|126
1657295700000|2022-07-08 15:55:00|14790.8|14779.8|14794.8|14783.8|14794.8|14783.8|14789.8|14778.8|99
1657296000000|2022-07-08 16:00:00|14795.8|14784.8|14789.8|14778.8|14795.8|14784.8|14788.8|14777.8|116
1657296300000|2022-07-08 16:05:00|14788.8|14777.8|14777.8|14766.8|14788.8|14777.8|14777.8|14766.8|282
1657296600000|2022-07-08 16:10:00|14778.8|14767.8|14778.8|14767.8|14783.8|14772.8|14776.8|14765.8|143
1657296900000|2022-07-08 16:15:00|14777.8|14766.8|14783.8|14771.8|14783.8|14772.8|14777.8|14765.8|200
1657297200000|2022-07-08 16:20:00|14782.8|14772.8|14775.8|14764.8|14785.8|14774.8|14773.8|14761.8|139
1657297500000|2022-07-08 16:25:00|14776.8|14765.8|14765.8|14753.8|14777.8|14766.8|14764.8|14753.8|362
1657297800000|2022-07-08 16:30:00|14764.8|14754.8|14762.8|14751.8|14767.8|14756.8|14758.8|14747.8|354
1657298100000|2022-07-08 16:35:00|14761.8|14750.8|14758.8|14746.8|14767.8|14756.8|14757.8|14746.8|339
1657298400000|2022-07-08 16:40:00|14757.8|14745.8|14763.8|14752.8|14763.8|14752.8|14757.8|14745.8|181
1657298700000|2022-07-08 16:45:00|14762.8|14751.8|14769.8|14758.8|14770.8|14759.8|14758.8|14747.8|129
1657299000000|2022-07-08 16:50:00|14770.8|14759.8|14764.8|14752.8|14771.8|14760.8|14760.8|14749.8|313
1657299300000|2022-07-08 16:55:00|14763.8|14751.8|14764.8|14753.8|14769.8|14758.8|14762.8|14751.8|244
1657299600000|2022-07-08 17:00:00|14763.8|14752.8|14762.8|14750.8|14768.8|14756.8|14757.8|14746.8|412
1657299900000|2022-07-08 17:05:00|14761.8|14751.8|14770.8|14758.8|14770.8|14759.8|14761.8|14750.8|334
1657300200000|2022-07-08 17:10:00|14769.8|14759.8|14773.8|14761.8|14773.8|14762.8|14768.8|14757.8|87
1657300500000|2022-07-08 17:15:00|14772.8|14760.8|14771.8|14760.8|14773.8|14762.8|14768.8|14757.8|93
1657300800000|2022-07-08 17:20:00|14772.8|14759.8|14774.8|14762.8|14774.8|14763.8|14769.8|14758.8|89
1657301100000|2022-07-08 17:25:00|14775.8|14763.8|14780.8|14769.8|14781.8|14770.8|14773.8|14762.8|184
1657301400000|2022-07-08 17:30:00|14781.8|14768.8|14780.8|14769.8|14781.8|14770.8|14777.8|14766.8|78
1657301700000|2022-07-08 17:35:00|14779.8|14768.8|14782.8|14771.8|14783.8|14772.8|14776.8|14765.8|117
1657302000000|2022-07-08 17:40:00|14783.8|14772.8|14783.8|14771.8|14785.8|14774.8|14782.8|14771.8|81
1657302300000|2022-07-08 17:45:00|14782.8|14770.8|14787.8|14775.8|14787.8|14776.8|14780.8|14769.8|108
1657302600000|2022-07-08 17:50:00|14788.8|14776.8|14789.8|14777.8|14789.8|14778.8|14785.8|14774.8|61
1657302900000|2022-07-08 17:55:00|14788.8|14778.8|14785.8|14774.8|14790.8|14779.8|14784.8|14773.8|139
1657303200000|2022-07-08 18:00:00|14786.8|14775.8|14785.8|14774.8|14787.8|14775.8|14781.8|14770.8|105
1657303500000|2022-07-08 18:05:00|14786.8|14775.8|14791.8|14779.8|14792.8|14780.8|14784.8|14773.8|173
1657303800000|2022-07-08 18:10:00|14790.8|14778.8|14792.8|14781.8|14792.8|14781.8|14789.8|14778.8|53
1657304100000|2022-07-08 18:15:00|14791.8|14780.8|14793.8|14782.8|14793.8|14782.8|14789.8|14778.8|119
1657304400000|2022-07-08 18:20:00|14794.8|14783.8|14795.8|14783.8|14797.8|14786.8|14792.8|14781.8|233
1657304700000|2022-07-08 18:25:00|14794.8|14784.8|14796.8|14785.8|14797.8|14786.8|14792.8|14780.8|62
1657305000000|2022-07-08 18:30:00|14795.8|14784.8|14796.8|14785.8|14797.8|14786.8|14795.8|14784.8|74
1657305300000|2022-07-08 18:35:00|14797.8|14786.8|14794.8|14782.8|14798.8|14787.8|14793.8|14782.8|97
1657305600000|2022-07-08 18:40:00|14793.8|14783.8|14797.3|14787.3|14798.8|14787.8|14792.8|14781.8|56
1657305900000|2022-07-08 18:45:00|14798.3|14788.3|14794.8|14784.8|14798.3|14788.3|14793.3|14783.3|69
1657306200000|2022-07-08 18:50:00|14795.3|14785.3|14788.8|14778.8|14796.3|14786.3|14788.8|14778.8|94
1657306500000|2022-07-08 18:55:00|14788.3|14778.3|14794.3|14784.3|14794.8|14784.8|14786.8|14776.8|78
1657306800000|2022-07-08 19:00:00|14794.8|14784.8|14795.8|14785.8|14797.3|14787.3|14790.3|14780.3|158
1657307100000|2022-07-08 19:05:00|14795.3|14785.3|14792.8|14782.8|14797.3|14787.3|14791.8|14781.8|161
1657307400000|2022-07-08 19:10:00|14792.3|14782.3|14794.3|14784.3|14796.3|14786.3|14791.3|14781.3|88
1657307700000|2022-07-08 19:15:00|14794.8|14784.8|14795.3|14785.3|14796.3|14786.3|14791.3|14781.3|101
1657308000000|2022-07-08 19:20:00|14794.3|14784.3|14790.3|14780.3|14796.3|14786.3|14790.3|14780.3|91
1657308300000|2022-07-08 19:25:00|14790.8|14780.8|14794.3|14784.3|14794.8|14784.8|14788.8|14778.8|98
1657308600000|2022-07-08 19:30:00|14792.8|14782.8|14788.8|14778.8|14793.8|14783.8|14787.3|14777.3|120
1657308900000|2022-07-08 19:35:00|14789.3|14779.3|14789.3|14779.3|14791.3|14781.3|14786.3|14776.3|93
1657309200000|2022-07-08 19:40:00|14788.8|14778.8|14793.3|14783.3|14793.3|14783.3|14788.8|14778.8|244
1657309500000|2022-07-08 19:45:00|14792.8|14782.8|14789.3|14779.3|14794.3|14784.3|14788.3|14778.3|223
1657309800000|2022-07-08 19:50:00|14786.3|14776.3|14792.8|14782.8|14793.3|14783.3|14786.3|14776.3|271
1657310100000|2022-07-08 19:55:00|14791.8|14781.8|14793.3|14783.3|14793.8|14783.8|14790.3|14780.3|393
1657310400000|2022-07-08 20:00:00|14794.3|14784.3|14790.8|14780.8|14795.8|14785.8|14790.8|14780.8|103
1657310700000|2022-07-08 20:05:00|14791.3|14781.3|14790.8|14780.8|14792.8|14782.8|14790.3|14780.3|18
1657311000000|2022-07-08 20:10:00|14790.3|14780.3|14789.8|14779.8|14790.3|14780.3|14789.3|14779.3|23
1657311300000|2022-07-08 20:15:00|14789.3|14779.3|14791.3|14781.3|14791.8|14781.8|14789.3|14779.3|26
1657311600000|2022-07-08 20:20:00|14790.8|14780.8|14790.3|14780.3|14790.8|14780.8|14790.3|14780.3|20
1657311900000|2022-07-08 20:25:00|14789.8|14779.8|14789.8|14779.8|14789.8|14779.8|14788.8|14778.8|11
1657312200000|2022-07-08 20:30:00|||||||||8
1657312500000|2022-07-08 20:35:00|14788.8|14778.8|14788.8|14778.8|14788.8|14778.8|14788.3|14778.3|11
1657312800000|2022-07-08 20:40:00|14789.3|14779.3|14789.8|14779.8|14789.8|14779.8|14788.8|14778.8|25
1657313100000|2022-07-08 20:45:00|14790.3|14780.3|14790.8|14780.8|14791.3|14781.3|14788.8|14778.8|74
1657313400000|2022-07-08 20:50:00|14791.3|14781.3|14788.3|14778.3|14791.3|14781.3|14787.8|14777.8|17
1657313700000|2022-07-08 20:55:00|14789.3|14779.3|14787.3|14777.3|14796.8|14786.8|14773.3|14763.3|235
1657490400000|2022-07-10 22:00:00|14769.9|14745.9|14767.3|14743.3|14770.1|14746.1|14762.4|14738.4|0
1657490700000|2022-07-10 22:05:00|14768.7|14744.7|14771|14747|14773.3|14749.3|14766.6|14742.6|0
1657491000000|2022-07-10 22:10:00|14770.7|14746.7|14761.7|14737.7|14770.7|14746.7|14759.8|14735.8|0
1657491300000|2022-07-10 22:15:00|14761.4|14737.4|14755.1|14731.1|14762.8|14738.8|14755.1|14731.1|0
1657491600000|2022-07-10 22:20:00|14755.8|14731.8|14752|14728|14758|14734|14749.1|14725.1|0
1657491900000|2022-07-10 22:25:00|14752.7|14728.7|14752|14728|14756.5|14732.5|14751.3|14727.3|0
1657492200000|2022-07-10 22:30:00|14752.4|14728.4|14752|14728|14756.5|14732.5|14751.3|14727.3|0
1657492500000|2022-07-10 22:35:00|14752.7|14728.7|14754.4|14730.4|14755.6|14731.6|14749.6|14725.6|0
1657492800000|2022-07-10 22:40:00|14754.1|14730.1|14740.4|14716.4|14756.3|14732.3|14739.6|14715.6|0
1657493100000|2022-07-10 22:45:00|14740|14716|14737.4|14713.4|14741.9|14717.9|14736.3|14712.3|0
1657493400000|2022-07-10 22:50:00|14737.7|14713.7|14741.9|14717.9|14741.9|14717.9|14737.4|14713.4|0
1657493700000|2022-07-10 22:55:00|14741.5|14717.5|14738.5|14714.5|14743.4|14719.4|14737.4|14713.4|0
1657494000000|2022-07-10 23:00:00|14738.9|14714.9|14736.3|14712.3|14739.3|14715.3|14734.4|14710.4|0
1657494300000|2022-07-10 23:05:00|14736.6|14712.6|14744.9|14720.9|14747.8|14723.8|14736.6|14712.6|0
1657494600000|2022-07-10 23:10:00|14745.2|14721.2|14746.4|14722.4|14746.4|14722.4|14740.4|14716.4|0
1657494900000|2022-07-10 23:15:00|14745.7|14721.7|14740.4|14716.4|14745.7|14721.7|14738.9|14714.9|0
1657495200000|2022-07-10 23:20:00|14739.7|14715.7|14737.4|14713.4|14740|14716|14735.2|14711.2|0
1657495500000|2022-07-10 23:25:00|14737.1|14713.1|14744.1|14720.1|14744.1|14720.1|14735.2|14711.2|0
1657495800000|2022-07-10 23:30:00|14744.8|14720.8|14749.4|14725.4|14753.8|14729.8|14744.1|14720.1|0
1657496100000|2022-07-10 23:35:00|14749.3|14725.3|14750.8|14726.8|14753.8|14729.8|14744.1|14720.1|0
1657496400000|2022-07-10 23:40:00|14751.5|14727.5|14758.3|14734.3|14759.8|14735.8|14751.5|14727.5|0
1657496700000|2022-07-10 23:45:00|14758.7|14734.7|14762.4|14738.4|14764.7|14740.7|14757.2|14733.2|0
1657497000000|2022-07-10 23:50:00|14762.1|14738.1|14757.2|14733.2|14764.7|14740.7|14756.4|14732.4|0
1657497300000|2022-07-10 23:55:00|14757.9|14733.9|14755.1|14731.1|14758.6|14734.6|14752.5|14728.5|0
1657497600000|2022-07-11 00:00:00|14754.8|14730.8|14749.1|14725.1|14756.2|14732.2|14745.8|14721.8|0
1657497900000|2022-07-11 00:05:00|14748.4|14724.4|14745.7|14721.7|14753.8|14729.8|14745.3|14721.3|0
1657498200000|2022-07-11 00:10:00|14746|14722|14744|14720|14748.2|14724.2|14741|14717|0
1657498500000|2022-07-11 00:15:00|14744.4|14720.4|14736.3|14712.3|14745.3|14721.3|14734.6|14710.6|0
1657498800000|2022-07-11 00:20:00|14736.6|14712.6|14741.7|14717.7|14745.4|14721.4|14736.3|14712.3|0
1657499100000|2022-07-11 00:25:00|14742.4|14718.4|14746.8|14722.8|14751.9|14727.9|14741.7|14717.7|0
1657499400000|2022-07-11 00:30:00|14747.5|14723.5|14742.3|14718.3|14753.9|14729.9|14741.7|14717.7|0
1657499700000|2022-07-11 00:35:00|14743|14719|14742.7|14718.7|14745.7|14721.7|14739.3|14715.3|0
1657500000000|2022-07-11 00:40:00|14743.4|14719.4|14739.6|14715.6|14746|14722|14739.6|14715.6|0
1657500300000|2022-07-11 00:45:00|14740|14716|14769.3|14745.3|14771.7|14747.7|14739.3|14715.3|0
1657500600000|2022-07-11 00:50:00|14769.7|14745.7|14775.4|14751.4|14776.4|14752.4|14769.3|14745.3|0
1657500900000|2022-07-11 00:55:00|14776|14752|14781.6|14757.6|14787.4|14763.4|14775.7|14751.7|0
1657501200000|2022-07-11 01:00:00|14781.4|14757.4|14743.3|14733.3|14781.4|14769.8|14743.3|14733.3|2167
1657501500000|2022-07-11 01:05:00|14744.3|14734.3|14723.3|14713.3|14747.3|14737.3|14718.3|14708.3|2222
1657501800000|2022-07-11 01:10:00|14724.3|14714.3|14723.3|14713.3|14725.3|14715.3|14714.3|14704.3|1117
1657502100000|2022-07-11 01:15:00|14722.8|14712.8|14660.8|14650.8|14724.3|14714.3|14651.8|14641.8|3945
1657502400000|2022-07-11 01:20:00|14661.3|14651.3|14643.3|14633.3|14673.3|14663.3|14637.3|14627.3|2490
1657502700000|2022-07-11 01:25:00|14645.8|14635.8|14615.3|14605.3|14647.3|14637.3|14609.8|14599.8|3872
1657503000000|2022-07-11 01:30:00|14619.3|14609.3|14558.3|14548.3|14623.3|14613.3|14543.8|14533.8|20448
1657503300000|2022-07-11 01:35:00|14557.3|14547.3|14575.8|14565.8|14578.8|14568.8|14523.3|14513.3|8767
1657503600000|2022-07-11 01:40:00|14575.3|14565.3|14558.8|14548.8|14594.8|14584.8|14551.8|14541.8|6677
1657503900000|2022-07-11 01:45:00|14560.8|14550.8|14514.8|14504.8|14571.8|14561.8|14510.8|14500.8|6273
1657504200000|2022-07-11 01:50:00|14513.8|14503.8|14523.8|14513.8|14533.8|14523.8|14498.8|14488.8|8044
1657504500000|2022-07-11 01:55:00|14522.8|14512.8|14494.8|14484.8|14536.8|14526.8|14493.8|14483.8|6176
1657504800000|2022-07-11 02:00:00|14493.8|14483.8|14482.8|14472.8|14501.8|14491.8|14459.8|14449.8|6812
1657505100000|2022-07-11 02:05:00|14485.8|14475.8|14494.8|14484.8|14498.8|14488.8|14477.8|14467.8|3352
1657505400000|2022-07-11 02:10:00|14493.8|14483.8|14513.8|14503.8|14513.8|14503.8|14489.8|14479.8|3337
1657505700000|2022-07-11 02:15:00|14514.8|14504.8|14484.8|14474.8|14524.8|14514.8|14482.8|14472.8|3891
1657506000000|2022-07-11 02:20:00|14483.8|14473.8|14504.8|14494.8|14509.8|14499.8|14477.8|14467.8|4960
1657506300000|2022-07-11 02:25:00|14501.8|14491.8|14473.8|14463.8|14507.8|14497.8|14472.8|14462.8|3761
1657506600000|2022-07-11 02:30:00|14474.8|14464.8|14461.8|14451.8|14480.8|14470.8|14454.8|14444.8|5272
1657506900000|2022-07-11 02:35:00|14460.8|14450.8|14453.8|14443.8|14470.8|14460.8|14439.8|14429.8|4590
1657507200000|2022-07-11 02:40:00|14452.8|14442.8|14442.8|14432.8|14466.8|14456.8|14434.8|14424.8|2359
1657507500000|2022-07-11 02:45:00|14441.8|14431.8|14429.8|14419.8|14449.8|14439.8|14423.8|14413.8|3088
1657507800000|2022-07-11 02:50:00|14431.8|14421.8|14424.8|14414.8|14444.8|14434.8|14419.8|14409.8|3027
1657508100000|2022-07-11 02:55:00|14425.8|14415.8|14413.8|14403.8|14427.8|14417.8|14410.8|14400.8|2583
1657508400000|2022-07-11 03:00:00|14412.8|14402.8|14415.8|14405.8|14424.8|14414.8|14399.8|14389.8|4478
1657508700000|2022-07-11 03:05:00|14414.8|14404.8|14426.7|14416.7|14439.7|14429.7|14404.8|14394.8|2410
1657509000000|2022-07-11 03:10:00|14427.7|14417.7|14416.7|14406.7|14433.7|14423.7|14405.7|14395.7|2935
1657509300000|2022-07-11 03:15:00|14415.7|14405.7|14400.7|14390.7|14426.7|14416.7|14400.7|14390.7|2796
1657509600000|2022-07-11 03:20:00|14399.7|14389.7|14416.7|14406.7|14420.7|14410.7|14397.7|14387.7|2261
1657509900000|2022-07-11 03:25:00|14417.7|14407.7|14433.7|14423.7|14433.7|14423.7|14413.7|14403.7|1881
1657510200000|2022-07-11 03:30:00|14431.7|14421.7|14432.7|14422.7|14437.7|14427.7|14430.7|14420.7|436
1657510500000|2022-07-11 03:35:00|14431.7|14421.7|14431.7|14421.7|14435.7|14425.7|14427.7|14417.7|468
1657510800000|2022-07-11 03:40:00|14432.7|14422.7|14428.7|14418.7|14432.7|14422.7|14427.7|14417.7|231
1657511100000|2022-07-11 03:45:00|14427.7|14417.7|14423.7|14413.7|14429.7|14419.7|14423.7|14413.7|341
1657511400000|2022-07-11 03:50:00|14424.7|14414.7|14426.7|14416.7|14428.7|14418.7|14424.7|14414.7|291
1657511700000|2022-07-11 03:55:00|14427.7|14417.7|14434.7|14424.7|14437.7|14427.7|14427.7|14417.7|502
1657512000000|2022-07-11 04:00:00|14435.7|14425.7|14436.7|14426.7|14441.7|14431.7|14434.7|14424.7|423
1657512300000|2022-07-11 04:05:00|14437.7|14427.7|14436.7|14426.7|14438.7|14428.7|14436.7|14426.7|125
1657512600000|2022-07-11 04:10:00|14437.7|14427.7|14437.7|14427.7|14439.7|14429.7|14435.7|14425.7|117
1657512900000|2022-07-11 04:15:00|14438.7|14428.7|14431.7|14421.7|14438.7|14428.7|14431.7|14421.7|169
1657513200000|2022-07-11 04:20:00|14432.7|14422.7|14429.7|14419.7|14433.7|14423.7|14427.7|14417.7|153
1657513500000|2022-07-11 04:25:00|14430.7|14420.7|14432.7|14422.7|14433.7|14423.7|14430.7|14420.7|100
1657513800000|2022-07-11 04:30:00|14431.7|14421.7|14433.7|14423.7|14435.7|14425.7|14428.7|14418.7|201
1657514100000|2022-07-11 04:35:00|14434.7|14424.7|14433.7|14423.7|14435.7|14425.7|14430.7|14420.7|149
1657514400000|2022-07-11 04:40:00|14434.7|14424.7|14428.7|14418.7|14434.7|14424.7|14426.7|14416.7|135
1657514700000|2022-07-11 04:45:00|14429.7|14419.7|14427.7|14417.7|14433.7|14423.7|14427.7|14417.7|123
1657515000000|2022-07-11 04:50:00|14429.7|14419.7|14424.7|14414.7|14430.7|14420.7|14423.7|14413.7|175
1657515300000|2022-07-11 04:55:00|14426.7|14416.7|14431.7|14421.7|14434.7|14424.7|14426.7|14416.7|404
1657515600000|2022-07-11 05:00:00|14432.7|14422.7|14437.7|14427.7|14442.7|14432.7|14406.7|14396.7|4043
1657515900000|2022-07-11 05:05:00|14436.7|14426.7|14451.7|14441.7|14468.7|14458.7|14430.7|14420.7|5336
1657516200000|2022-07-11 05:10:00|14450.7|14440.7|14447.7|14437.7|14462.7|14452.7|14441.7|14431.7|2654
1657516500000|2022-07-11 05:15:00|14446.7|14436.7|14439.7|14429.7|14454.7|14444.7|14431.7|14421.7|2198
1657516800000|2022-07-11 05:20:00|14440.7|14430.7|14432.7|14422.7|14444.7|14434.7|14421.7|14411.7|2394
1657517100000|2022-07-11 05:25:00|14430.7|14420.7|14427.7|14417.7|14436.7|14426.7|14416.7|14406.7|2470
1657517400000|2022-07-11 05:30:00|14426.7|14416.7|14417.7|14407.7|14430.7|14420.7|14403.7|14393.7|5679
1657517700000|2022-07-11 05:35:00|14418.7|14408.7|14443.7|14433.7|14445.7|14435.7|14417.7|14407.7|3178
1657518000000|2022-07-11 05:40:00|14440.7|14430.7|14455.7|14445.7|14459.7|14449.7|14437.7|14427.7|2452
1657518300000|2022-07-11 05:45:00|14456.7|14446.7|14432.7|14422.7|14464.7|14454.7|14427.7|14417.7|3075
1657518600000|2022-07-11 05:50:00|14434.7|14424.7|14416.7|14406.7|14437.7|14427.7|14411.7|14401.7|2913
1657518900000|2022-07-11 05:55:00|14417.7|14407.7|14417.7|14407.7|14421.7|14411.7|14411.7|14401.7|2401
1657519200000|2022-07-11 06:00:00|14418.7|14408.7|14440.7|14430.7|14448.7|14438.7|14417.7|14407.7|2736
1657519500000|2022-07-11 06:05:00|14439.7|14429.7|14431.7|14421.7|14455.7|14445.7|14427.7|14417.7|3050
1657519800000|2022-07-11 06:10:00|14432.7|14422.7|14435.7|14425.7|14446.7|14436.7|14428.7|14418.7|3465
1657520100000|2022-07-11 06:15:00|14436.7|14426.7|14435.7|14425.7|14452.7|14442.7|14433.7|14423.7|3287
1657520400000|2022-07-11 06:20:00|14436.7|14426.7|14458.7|14448.7|14458.7|14448.7|14427.7|14417.7|3631
1657520700000|2022-07-11 06:25:00|14459.7|14449.7|14480.7|14470.7|14480.7|14470.7|14456.7|14446.7|3380
1657521000000|2022-07-11 06:30:00|14481.7|14471.7|14490.7|14480.7|14503.7|14493.7|14481.7|14471.7|5187
1657521300000|2022-07-11 06:35:00|14491.7|14481.7|14497.7|14487.7|14514.7|14504.7|14491.7|14481.7|4165
1657521600000|2022-07-11 06:40:00|14496.7|14486.7|14481.7|14471.7|14502.7|14492.7|14478.7|14468.7|2401
1657521900000|2022-07-11 06:45:00|14483.7|14473.7|14482.7|14472.7|14491.7|14481.7|14475.7|14465.7|2540
1657522200000|2022-07-11 06:50:00|14481.7|14471.7|14478.7|14468.7|14485.7|14475.7|14471.7|14461.7|4113
1657522500000|2022-07-11 06:55:00|14477.7|14467.7|14476.7|14466.7|14484.7|14474.7|14473.7|14463.7|5465
1657522800000|2022-07-11 07:00:00|14477.7|14467.7|14461.7|14450.7|14480.7|14469.7|14460.7|14449.7|2983
1657523100000|2022-07-11 07:05:00|14462.7|14451.7|14465.7|14454.7|14470.7|14459.7|14459.7|14447.7|1485
1657523400000|2022-07-11 07:10:00|14464.7|14453.7|14481.7|14470.7|14485.7|14474.7|14464.7|14453.7|1674
1657523700000|2022-07-11 07:15:00|14480.7|14469.7|14474.7|14463.7|14480.7|14469.7|14470.7|14458.7|661
1657524000000|2022-07-11 07:20:00|14475.7|14464.7|14470.7|14459.7|14477.7|14466.7|14467.7|14455.7|661
1657524300000|2022-07-11 07:25:00|14471.7|14458.7|14464.7|14453.7|14471.7|14459.7|14461.7|14449.7|1043
1657524600000|2022-07-11 07:30:00|14463.7|14452.7|14469.7|14457.7|14469.7|14458.7|14459.7|14447.7|1631
1657524900000|2022-07-11 07:35:00|14470.7|14458.7|14462.7|14451.7|14470.7|14459.7|14462.7|14451.7|908
1657525200000|2022-07-11 07:40:00|14463.7|14452.7|14459.7|14448.7|14465.7|14453.7|14458.7|14447.7|993
1657525500000|2022-07-11 07:45:00|14460.7|14449.7|14456.7|14445.7|14464.7|14453.7|14453.7|14441.7|1348
1657525800000|2022-07-11 07:50:00|14457.7|14446.7|14462.7|14450.7|14463.7|14452.7|14456.7|14445.7|908
1657526100000|2022-07-11 07:55:00|14461.7|14449.7|14459.7|14447.7|14468.7|14456.7|14458.7|14446.7|790
1657526400000|2022-07-11 08:00:00|14417.3|14405.3|14414.3|14403.3|14423.3|14411.3|14413.3|14401.3|1411
1657526700000|2022-07-11 08:05:00|14415.3|14404.3|14423.3|14412.3|14425.3|14414.3|14414.3|14404.3|941
1657527000000|2022-07-11 08:10:00|14424.3|14413.3|14440.3|14428.3|14448.3|14436.3|14423.3|14412.3|1599
1657527300000|2022-07-11 08:15:00|14441.3|14429.3|14436.3|14424.3|14444.3|14432.3|14433.3|14422.3|1412
1657527600000|2022-07-11 08:20:00|14435.3|14425.3|14438.3|14427.3|14443.3|14431.3|14435.3|14424.3|773
1657527900000|2022-07-11 08:25:00|14437.3|14426.3|14444.3|14432.3|14447.3|14434.3|14437.3|14425.3|1440
1657528200000|2022-07-11 08:30:00|14446.7|14422.7|14454.2|14430.2|14455.1|14431.1|14446.4|14422.4|0
1657528500000|2022-07-11 08:35:00|14453.5|14429.5|14457|14433|14461.3|14437.3|14452.6|14428.6|591
1657528800000|2022-07-11 08:40:00|14457.3|14433.3|14449.4|14425.4|14458|14434|14447.1|14423.1|0
1657529100000|2022-07-11 08:45:00|14449.1|14425.1|14449.8|14425.8|14451|14427|14446.7|14422.7|0
1657529400000|2022-07-11 08:50:00|14450.1|14426.1|14450.9|14426.9|14454.2|14430.2|14443.1|14419.1|0
1657529700000|2022-07-11 08:55:00|14450.5|14426.5|14446.8|14422.8|14450.5|14426.5|14442|14418|0
1657530000000|2022-07-11 09:00:00|14453.3|14441.3|14447.3|14436.3|14455.3|14443.3|14442.3|14431.3|592
1657530300000|2022-07-11 09:05:00|14446.3|14435.3|14449.3|14438.3|14450.3|14439.3|14445.3|14434.3|140
1657530600000|2022-07-11 09:10:00|14450.3|14439.3|14455.3|14443.3|14460.3|14449.3|14447.3|14436.3|377
1657530900000|2022-07-11 09:15:00|14454.3|14444.3|14450.3|14439.3|14456.3|14444.3|14449.3|14437.3|283
1657531200000|2022-07-11 09:20:00|14449.3|14438.3|14450.3|14439.3|14453.3|14442.3|14440.3|14429.3|237
1657531500000|2022-07-11 09:25:00|14451.3|14440.3|14449.3|14437.3|14452.3|14441.3|14446.3|14435.3|64
1657531800000|2022-07-11 09:30:00|14450.3|14438.3|14450.3|14439.3|14451.3|14439.3|14443.3|14432.3|268
1657532100000|2022-07-11 09:35:00|14451.3|14440.3|14451.3|14440.3|14454.3|14443.3|14449.3|14438.3|182
1657532400000|2022-07-11 09:40:00|14452.3|14441.3|14448.3|14436.3|14454.3|14443.3|14446.3|14435.3|209
1657532700000|2022-07-11 09:45:00|14450.3|14437.3|14448.3|14437.3|14452.3|14441.3|14446.3|14435.3|117
1657533000000|2022-07-11 09:50:00|14449.3|14438.3|14450.3|14439.3|14452.3|14441.3|14448.3|14436.3|317
1657533300000|2022-07-11 09:55:00|14451.3|14440.3|14447.3|14436.3|14452.3|14440.3|14446.3|14434.3|101
1657533600000|2022-07-11 10:00:00|14448.3|14435.3|14448.3|14437.3|14448.3|14437.3|14442.3|14431.3|53
1657533900000|2022-07-11 10:05:00|14449.3|14438.3|14451.3|14440.3|14453.3|14442.3|14448.3|14437.3|170
1657534200000|2022-07-11 10:10:00|14452.3|14441.3|14453.3|14441.3|14454.3|14442.3|14451.3|14440.3|27
1657534500000|2022-07-11 10:15:00|14454.3|14442.3|14456.3|14445.3|14459.3|14447.3|14454.3|14442.3|142
1657534800000|2022-07-11 10:20:00|14457.3|14446.3|14458.3|14447.3|14460.3|14448.3|14456.3|14445.3|145
1657535100000|2022-07-11 10:25:00|14457.3|14446.3|14454.3|14443.3|14458.3|14447.3|14454.3|14443.3|187
1657535400000|2022-07-11 10:30:00|14455.3|14444.3|14452.3|14441.3|14455.3|14444.3|14451.3|14440.3|122
1657535700000|2022-07-11 10:35:00|14451.3|14439.3|14455.3|14444.3|14456.3|14445.3|14450.3|14439.3|171
1657536000000|2022-07-11 10:40:00|14454.3|14443.3|14458.3|14446.3|14458.3|14447.3|14454.3|14443.3|116
1657536300000|2022-07-11 10:45:00|14457.3|14447.3|14455.3|14444.3|14459.3|14448.3|14455.3|14444.3|42
1657536600000|2022-07-11 10:50:00|14456.3|14445.3|14456.3|14445.3|14457.3|14446.3|14455.3|14443.3|72
1657536900000|2022-07-11 10:55:00|14455.3|14444.3|14458.3|14446.3|14459.3|14448.3|14455.3|14444.3|46
1657537200000|2022-07-11 11:00:00|14457.3|14447.3|14459.3|14447.3|14459.3|14448.3|14457.3|14446.3|48
1657537500000|2022-07-11 11:05:00|14458.3|14448.3|14461.3|14449.3|14461.3|14450.3|14458.3|14446.3|54
1657537800000|2022-07-11 11:10:00|14460.3|14448.3|14459.3|14448.3|14461.3|14449.3|14458.3|14447.3|52
1657538100000|2022-07-11 11:15:00|14458.3|14447.3|14456.3|14445.3|14459.3|14448.3|14456.3|14444.3|37
1657538400000|2022-07-11 11:20:00|14457.3|14446.3|14454.3|14443.3|14459.3|14448.3|14453.3|14441.3|96
1657538700000|2022-07-11 11:25:00|14455.3|14444.3|14453.3|14442.3|14456.3|14444.3|14452.3|14441.3|72
1657539000000|2022-07-11 11:30:00|14454.3|14443.3|14454.3|14443.3|14458.3|14446.3|14454.3|14442.3|80
1657539300000|2022-07-11 11:35:00|14455.3|14444.3|14455.3|14444.3|14458.3|14446.3|14454.3|14443.3|211
1657539600000|2022-07-11 11:40:00|14456.3|14445.3|14451.3|14439.3|14456.3|14445.3|14450.3|14439.3|77
1657539900000|2022-07-11 11:45:00|14452.3|14440.3|14452.3|14440.3|14454.3|14443.3|14452.3|14440.3|75
1657540200000|2022-07-11 11:50:00|14451.3|14441.3|14449.3|14438.3|14453.3|14442.3|14449.3|14438.3|92
1657540500000|2022-07-11 11:55:00|14448.3|14437.3|14450.3|14439.3|14451.3|14440.3|14448.3|14437.3|76
1657540800000|2022-07-11 12:00:00|14451.3|14440.3|14451.3|14440.3|14453.3|14442.3|14449.3|14438.3|124
1657541100000|2022-07-11 12:05:00|14450.3|14439.3|14452.3|14441.3|14453.3|14442.3|14450.3|14439.3|59
1657541400000|2022-07-11 12:10:00|14453.3|14442.3|14453.3|14442.3|14454.3|14443.3|14451.3|14440.3|14
1657541700000|2022-07-11 12:15:00|14452.3|14441.3|14451.3|14440.3|14453.3|14442.3|14451.3|14439.3|2
1657542000000|2022-07-11 12:20:00|14452.3|14441.3|14456.3|14445.3|14456.3|14445.3|14452.3|14441.3|171
1657542300000|2022-07-11 12:25:00|14457.3|14446.3|14456.3|14445.3|14458.3|14447.3|14455.3|14444.3|255
1657542600000|2022-07-11 12:30:00|14457.3|14446.3|14456.3|14444.3|14460.3|14449.3|14449.3|14438.3|285
1657542900000|2022-07-11 12:35:00|14455.3|14443.3|14455.3|14444.3|14456.3|14445.3|14451.3|14440.3|195
1657543200000|2022-07-11 12:40:00|14456.3|14445.3|14455.3|14444.3|14457.3|14446.3|14453.3|14441.3|128
1657543500000|2022-07-11 12:45:00|14454.3|14443.3|14448.3|14437.3|14454.3|14444.3|14447.3|14436.3|123
1657543800000|2022-07-11 12:50:00|14449.3|14438.3|14446.3|14435.3|14451.3|14440.3|14445.3|14434.3|143
1657544100000|2022-07-11 12:55:00|14445.3|14434.3|14445.3|14433.3|14446.3|14435.3|14444.3|14433.3|84
1657544400000|2022-07-11 13:00:00|14444.3|14434.3|14452.3|14441.3|14456.3|14445.3|14444.3|14433.3|245
1657544700000|2022-07-11 13:05:00|14453.3|14442.3|14447.3|14435.3|14453.3|14442.3|14447.3|14435.3|77
1657545000000|2022-07-11 13:10:00|14446.3|14436.3|14446.3|14435.3|14446.3|14436.3|14443.3|14432.3|73
1657545300000|2022-07-11 13:15:00|14447.3|14436.3|14449.3|14438.3|14450.3|14439.3|14447.3|14436.3|118
1657545600000|2022-07-11 13:20:00|14450.3|14439.3|14447.3|14436.3|14450.3|14439.3|14444.3|14433.3|167
1657545900000|2022-07-11 13:25:00|14446.3|14435.3|14441.3|14430.3|14447.3|14435.3|14441.3|14430.3|196
1657546200000|2022-07-11 13:30:00|14442.3|14431.3|14413.3|14402.3|14444.3|14433.3|14413.3|14401.3|1127
1657546500000|2022-07-11 13:35:00|14412.3|14401.3|14397.3|14386.3|14412.3|14401.3|14387.3|14376.3|1418
1657546800000|2022-07-11 13:40:00|14398.3|14385.3|14398.3|14387.3|14403.3|14392.3|14388.3|14377.3|642
1657547100000|2022-07-11 13:45:00|14399.3|14388.3|14386.3|14375.3|14400.3|14388.3|14384.3|14373.3|570
1657547400000|2022-07-11 13:50:00|14387.3|14376.3|14389.3|14378.3|14393.3|14382.3|14379.3|14368.3|607
1657547700000|2022-07-11 13:55:00|14388.3|14377.3|14394.3|14383.3|14405.3|14394.3|14387.3|14376.3|897
1657548000000|2022-07-11 14:00:00|14393.3|14382.3|14391.3|14380.3|14404.3|14393.3|14389.3|14378.3|438
1657548300000|2022-07-11 14:05:00|14392.3|14381.3|14399.3|14388.3|14403.3|14392.3|14388.3|14377.3|378
1657548600000|2022-07-11 14:10:00|14398.3|14387.3|14401.3|14390.3|14410.3|14399.3|14397.3|14386.3|410
1657548900000|2022-07-11 14:15:00|14400.3|14389.3|14398.3|14387.3|14409.3|14398.3|14397.3|14386.3|240
1657549200000|2022-07-11 14:20:00|14396.3|14386.3|14392.3|14381.3|14399.3|14388.3|14388.3|14377.3|274
1657549500000|2022-07-11 14:25:00|14391.3|14380.3|14398.3|14387.3|14401.3|14390.3|14391.3|14380.3|224
1657549800000|2022-07-11 14:30:00|14397.3|14386.3|14409.3|14398.3|14409.3|14398.3|14395.3|14384.3|530
1657550100000|2022-07-11 14:35:00|14410.3|14399.3|14416.3|14405.3|14416.3|14405.3|14407.3|14396.3|448
1657550400000|2022-07-11 14:40:00|14415.3|14404.3|14431.3|14419.3|14431.3|14420.3|14415.3|14404.3|773
1657550700000|2022-07-11 14:45:00|14432.3|14420.3|14429.3|14418.3|14435.3|14424.3|14425.3|14414.3|481
1657551000000|2022-07-11 14:50:00|14431.3|14420.3|14431.3|14420.3|14434.3|14423.3|14426.3|14415.3|323
1657551300000|2022-07-11 14:55:00|14430.3|14419.3|14419.3|14408.3|14431.3|14420.3|14418.3|14407.3|463
1657551600000|2022-07-11 15:00:00|14418.3|14407.3|14421.3|14410.3|14425.3|14414.3|14418.3|14407.3|306
1657551900000|2022-07-11 15:05:00|14422.3|14411.3|14422.3|14411.3|14424.3|14413.3|14419.3|14407.3|321
1657552200000|2022-07-11 15:10:00|14421.3|14410.3|14431.3|14420.3|14431.3|14420.3|14421.3|14409.3|254
1657552500000|2022-07-11 15:15:00|14432.3|14421.3|14431.3|14420.3|14434.3|14423.3|14429.3|14418.3|129
1657552800000|2022-07-11 15:20:00|14432.3|14421.3|14425.3|14414.3|14433.3|14422.3|14425.3|14413.3|177
1657553100000|2022-07-11 15:25:00|14424.3|14413.3|14431.3|14420.3|14431.3|14420.3|14424.3|14413.3|336
1657553400000|2022-07-11 15:30:00|14432.3|14421.3|14421.3|14410.3|14433.3|14421.3|14421.3|14410.3|218
1657553700000|2022-07-11 15:35:00|14420.3|14409.3|14426.3|14415.3|14432.3|14421.3|14416.3|14405.3|376
1657554000000|2022-07-11 15:40:00|14427.3|14416.3|14422.3|14411.3|14430.3|14419.3|14418.3|14407.3|199
1657554300000|2022-07-11 15:45:00|14424.3|14413.3|14424.3|14412.3|14426.3|14415.3|14418.3|14407.3|103
1657554600000|2022-07-11 15:50:00|14423.3|14411.3|14429.3|14418.3|14433.3|14421.3|14420.3|14409.3|176
1657554900000|2022-07-11 15:55:00|14430.3|14417.3|14432.3|14421.3|14435.3|14423.3|14428.3|14417.3|172
1657555200000|2022-07-11 16:00:00|14433.3|14422.3|14430.3|14419.3|14434.3|14423.3|14427.3|14416.3|167
1657555500000|2022-07-11 16:05:00|14429.3|14418.3|14432.3|14421.3|14433.3|14422.3|14429.3|14418.3|207
1657555800000|2022-07-11 16:10:00|14431.3|14420.3|14429.3|14418.3|14432.3|14421.3|14428.3|14417.3|337
1657556100000|2022-07-11 16:15:00|14430.3|14419.3|14433.3|14422.3|14435.3|14424.3|14428.3|14417.3|305
1657556400000|2022-07-11 16:20:00|14432.3|14421.3|14431.3|14420.3|14434.3|14423.3|14426.3|14415.3|136
1657556700000|2022-07-11 16:25:00|14430.3|14419.3|14435.3|14423.3|14435.3|14424.3|14429.3|14418.3|133
1657557000000|2022-07-11 16:30:00|14434.3|14424.3|14433.3|14421.3|14434.3|14424.3|14430.3|14419.3|118
1657557300000|2022-07-11 16:35:00|14432.3|14422.3|14434.3|14423.3|14437.3|14426.3|14432.3|14421.3|361
1657557600000|2022-07-11 16:40:00|14433.3|14422.3|14429.3|14418.3|14433.3|14423.3|14428.3|14417.3|183
1657557900000|2022-07-11 16:45:00|14430.3|14419.3|14429.3|14418.3|14431.3|14420.3|14427.3|14416.3|174
1657558200000|2022-07-11 16:50:00|14428.3|14417.3|14426.3|14415.3|14428.3|14418.3|14422.3|14411.3|231
1657558500000|2022-07-11 16:55:00|14427.3|14416.3|14432.3|14421.3|14432.3|14421.3|14426.3|14415.3|88
1657558800000|2022-07-11 17:00:00|14431.3|14420.3|14438.3|14426.3|14440.3|14429.3|14431.3|14420.3|437
1657559100000|2022-07-11 17:05:00|14437.3|14425.3|14442.3|14431.3|14442.3|14431.3|14436.3|14425.3|118
1657559400000|2022-07-11 17:10:00|14441.3|14430.3|14445.3|14433.3|14447.3|14435.3|14441.3|14430.3|149
1657559700000|2022-07-11 17:15:00|14444.3|14434.3|14444.3|14433.3|14446.3|14435.3|14443.3|14432.3|115
1657560000000|2022-07-11 17:20:00|14445.3|14434.3|14446.3|14435.3|14447.3|14436.3|14443.3|14432.3|154
1657560300000|2022-07-11 17:25:00|14445.3|14434.3|14447.3|14436.3|14448.3|14437.3|14444.3|14433.3|125
1657560600000|2022-07-11 17:30:00|14448.3|14437.3|14450.3|14439.3|14453.3|14442.3|14447.3|14436.3|181
1657560900000|2022-07-11 17:35:00|14451.3|14440.3|14453.3|14442.3|14453.3|14442.3|14450.3|14439.3|107
1657561200000|2022-07-11 17:40:00|14454.3|14443.3|14452.3|14441.3|14456.3|14445.3|14452.3|14441.3|274
1657561500000|2022-07-11 17:45:00|14451.3|14440.3|14450.3|14439.3|14451.3|14440.3|14448.3|14436.3|128
1657561800000|2022-07-11 17:50:00|14449.3|14438.3|14451.3|14440.3|14452.3|14441.3|14448.3|14437.3|97
1657562100000|2022-07-11 17:55:00|14450.3|14439.3|14444.3|14433.3|14452.3|14441.3|14444.3|14432.3|301
1657562400000|2022-07-11 18:00:00|14445.3|14434.3|14432.3|14421.3|14445.3|14434.3|14431.3|14420.3|480
1657562700000|2022-07-11 18:05:00|14431.3|14420.3|14432.3|14420.3|14438.3|14427.3|14431.3|14420.3|187
1657563000000|2022-07-11 18:10:00|14431.3|14419.3|14430.3|14419.3|14433.3|14422.3|14429.3|14418.3|89
1657563300000|2022-07-11 18:15:00|14431.3|14420.3|14432.3|14421.3|14434.3|14423.3|14430.3|14419.3|127
1657563600000|2022-07-11 18:20:00|14433.3|14422.3|14432.3|14421.3|14434.3|14422.3|14430.3|14419.3|78
1657563900000|2022-07-11 18:25:00|14433.3|14422.3|14436.3|14425.3|14439.3|14428.3|14431.3|14420.3|290
1657564200000|2022-07-11 18:30:00|14437.3|14426.3|14435.3|14424.3|14437.3|14426.3|14432.3|14421.3|354
1657564500000|2022-07-11 18:35:00|14436.3|14425.3|14433.3|14422.3|14436.3|14425.3|14433.3|14421.3|142
1657564800000|2022-07-11 18:40:00|14432.3|14421.3|14433.8|14423.8|14435.3|14424.3|14432.3|14420.3|60
1657565100000|2022-07-11 18:45:00|14434.3|14424.3|14433.8|14423.8|14435.8|14425.8|14432.3|14422.3|163
1657565400000|2022-07-11 18:50:00|14432.8|14422.8|14432.8|14422.8|14433.3|14423.3|14428.8|14418.8|241
1657565700000|2022-07-11 18:55:00|14433.8|14423.8|14433.8|14423.8|14436.3|14426.3|14433.3|14423.3|371
1657566000000|2022-07-11 19:00:00|14432.8|14422.8|14436.8|14426.8|14437.8|14427.8|14432.8|14422.8|498
1657566300000|2022-07-11 19:05:00|14436.3|14426.3|14440.8|14430.8|14440.8|14430.8|14436.3|14426.3|361
1657566600000|2022-07-11 19:10:00|14440.3|14430.3|14443.8|14433.8|14443.8|14433.8|14439.3|14429.3|489
1657566900000|2022-07-11 19:15:00|14442.8|14432.8|14433.8|14423.8|14442.8|14432.8|14433.8|14423.8|421
1657567200000|2022-07-11 19:20:00|14432.8|14422.8|14429.8|14419.8|14433.8|14423.8|14429.8|14419.8|412
1657567500000|2022-07-11 19:25:00|14430.8|14420.8|14428.8|14418.8|14431.8|14421.8|14428.8|14418.8|250
1657567800000|2022-07-11 19:30:00|14429.8|14419.8|14429.8|14419.8|14431.8|14421.8|14428.8|14418.8|273
1657568100000|2022-07-11 19:35:00|14430.8|14420.8|14427.8|14417.8|14430.8|14420.8|14427.8|14417.8|175
1657568400000|2022-07-11 19:40:00|14426.8|14416.8|14421.8|14411.8|14427.8|14417.8|14421.8|14411.8|559
1657568700000|2022-07-11 19:45:00|14422.8|14412.8|14417.8|14407.8|14423.3|14413.3|14417.8|14407.8|416
1657569000000|2022-07-11 19:50:00|14416.8|14406.8|14422.3|14412.3|14422.8|14412.8|14415.8|14405.8|335
1657569300000|2022-07-11 19:55:00|14421.8|14411.8|14425.8|14415.8|14428.8|14418.8|14421.8|14411.8|416
1657569600000|2022-07-11 20:00:00|14425.3|14415.3|14428.3|14418.3|14430.3|14420.3|14423.8|14413.8|122
1657569900000|2022-07-11 20:05:00|14428.8|14418.8|14430.8|14420.8|14431.8|14421.8|14428.3|14418.3|67
1657570200000|2022-07-11 20:10:00|14430.3|14420.3|14428.8|14418.8|14430.3|14420.3|14428.3|14418.3|17
1657570500000|2022-07-11 20:15:00|14429.3|14419.3|14430.8|14420.8|14431.8|14421.8|14429.3|14419.3|24
1657570800000|2022-07-11 20:20:00|14430.3|14420.3|14431.3|14421.3|14431.3|14421.3|14430.3|14420.3|9
1657571100000|2022-07-11 20:25:00|14430.3|14420.3|14430.3|14420.3|14430.8|14420.8|14429.3|14419.3|20
1657571400000|2022-07-11 20:30:00|14430.8|14420.8|14431.3|14421.3|14432.8|14422.8|14430.8|14420.8|15
1657571700000|2022-07-11 20:35:00|14431.8|14421.8|14430.3|14420.3|14431.8|14421.8|14429.8|14419.8|11
1657572000000|2022-07-11 20:40:00|14429.8|14419.8|14428.3|14418.3|14429.8|14419.8|14428.3|14418.3|42
1657572300000|2022-07-11 20:45:00|14428.8|14418.8|14426.8|14416.8|14428.8|14418.8|14426.3|14416.3|53
1657572600000|2022-07-11 20:50:00|14427.3|14417.3|14426.8|14416.8|14428.3|14418.3|14426.8|14416.8|16
1657572900000|2022-07-11 20:55:00|14427.3|14417.3|14428.3|14418.3|14428.8|14418.8|14427.3|14417.3|18
1657573200000|2022-07-11 21:00:00|14426.3|14416.3|14422.8|14412.8|14426.8|14416.8|14422.8|14412.8|4
1657573500000|2022-07-11 21:05:00|14422.3|14412.3|14421.8|14411.8|14422.3|14412.3|14421.3|14411.3|0
1657573800000|2022-07-11 21:10:00|14420.8|14410.8|14420.3|14410.3|14420.8|14410.8|14420.3|14410.3|4
1657574100000|2022-07-11 21:15:00|14427.4|14403.4|14428.5|14404.5|14429|14405|14427.4|14403.4|0
1657574400000|2022-07-11 21:20:00|14428.4|14404.4|14428.4|14404.4|14428.5|14404.5|14428.2|14404.2|0
1657574700000|2022-07-11 21:25:00|14428.8|14404.8|14427.7|14403.7|14428.8|14404.8|14427.7|14403.7|0
1657575000000|2022-07-11 21:30:00|14428.2|14404.2|14428.8|14404.8|14429.7|14405.7|14428.1|14404.1|0
1657575300000|2022-07-11 21:35:00|14428.7|14404.7|14428.1|14404.1|14428.7|14404.7|14427.9|14403.9|0
1657575600000|2022-07-11 21:40:00|14423.1|14399.1|14423.5|14399.5|14423.9|14399.9|14423.1|14399.1|0
1657575900000|2022-07-11 21:45:00|14423.6|14399.6|14424.2|14400.2|14425.7|14401.7|14423.6|14399.6|0
1657576200000|2022-07-11 21:50:00|14424.1|14400.1|14422.7|14398.7|14425|14401|14422.7|14398.7|0
1657576500000|2022-07-11 21:55:00|14422.6|14398.6|14423.6|14399.6|14423.9|14399.9|14422.6|14398.6|0
1657576800000|2022-07-11 22:00:00|14421.4|14397.4|14413.4|14389.4|14423.4|14399.4|14413|14389|0
1657577100000|2022-07-11 22:05:00|14412.7|14388.7|14415.8|14391.8|14416.5|14392.5|14411.9|14387.9|0
1657577400000|2022-07-11 22:10:00|14416.1|14392.1|14416.8|14392.8|14417.7|14393.7|14413.2|14389.2|0
1657577700000|2022-07-11 22:15:00|14416.2|14392.2|14417|14393|14419|14395|14415.4|14391.4|0
1657578000000|2022-07-11 22:20:00|14417.3|14393.3|14416.3|14392.3|14417.8|14393.8|14415.5|14391.5|0
1657578300000|2022-07-11 22:25:00|14416.2|14392.2|14418.5|14394.5|14424.1|14400.1|14415.8|14391.8|0
1657578600000|2022-07-11 22:30:00|14419.2|14395.2|14418.5|14394.5|14421.4|14397.4|14418.1|14394.1|0
1657578900000|2022-07-11 22:35:00|14419.2|14395.2|14411.4|14387.4|14419.2|14395.2|14410.7|14386.7|0
1657579200000|2022-07-11 22:40:00|14412.1|14388.1|14407|14383|14412.9|14388.9|14407|14383|0
1657579500000|2022-07-11 22:45:00|14406.9|14382.9|14403.3|14379.3|14407.5|14383.5|14401.1|14377.1|0
1657579800000|2022-07-11 22:50:00|14402.9|14378.9|14403.3|14379.3|14404.8|14380.8|14401.8|14377.8|0
1657580100000|2022-07-11 22:55:00|14402.9|14378.9|14402.8|14378.8|14405.4|14381.4|14401|14377|0
1657580400000|2022-07-11 23:00:00|14403.2|14379.2|14407.6|14383.6|14408.3|14384.3|14402.1|14378.1|0
1657580700000|2022-07-11 23:05:00|14408.3|14384.3|14414.2|14390.2|14414.2|14390.2|14408.3|14384.3|0
1657581000000|2022-07-11 23:10:00|14413.6|14389.6|14409.8|14385.8|14414.2|14390.2|14407.5|14383.5|0
1657581300000|2022-07-11 23:15:00|14410.1|14386.1|14406.8|14382.8|14412|14388|14406.1|14382.1|0
1657581600000|2022-07-11 23:20:00|14407.5|14383.5|14407.2|14383.2|14409.8|14385.8|14405.3|14381.3|0
1657581900000|2022-07-11 23:25:00|14407.5|14383.5|14415.2|14391.2|14416|14392|14407.5|14383.5|0
1657582200000|2022-07-11 23:30:00|14414.5|14390.5|14413.3|14389.3|14415.9|14391.9|14412.6|14388.6|0
1657582500000|2022-07-11 23:35:00|14413.7|14389.7|14418.5|14394.5|14421.4|14397.4|14413|14389|0
1657582800000|2022-07-11 23:40:00|14418.7|14394.7|14416|14392|14419.4|14395.4|14415.2|14391.2|0
1657583100000|2022-07-11 23:45:00|14416.7|14392.7|14421.1|14397.1|14421.9|14397.9|14416|14392|0
1657583400000|2022-07-11 23:50:00|14421.8|14397.8|14418.2|14394.2|14422.6|14398.6|14416.8|14392.8|0
1657583700000|2022-07-11 23:55:00|14418.6|14394.6|14422.7|14398.7|14424.2|14400.2|14416.8|14392.8|0
1657584000000|2022-07-12 00:00:00|14423.3|14399.3|14416.6|14392.6|14427.1|14403.1|14412.2|14388.2|0
1657584300000|2022-07-12 00:05:00|14417.3|14393.3|14416.8|14392.8|14420.8|14396.8|14413.5|14389.5|0
1657584600000|2022-07-12 00:10:00|14417.1|14393.1|14411.6|14387.6|14418.6|14394.6|14410.6|14386.6|0
1657584900000|2022-07-12 00:15:00|14410.9|14386.9|14408.1|14384.1|14415.5|14391.5|14407.1|14383.1|0
1657585200000|2022-07-12 00:20:00|14407.5|14383.5|14407.4|14383.4|14409.8|14385.8|14404.6|14380.6|0
1657585500000|2022-07-12 00:25:00|14406.8|14382.8|14387|14363|14407.4|14383.4|14385.3|14361.3|0
1657585800000|2022-07-12 00:30:00|14387.7|14363.7|14381.7|14357.7|14389.3|14365.3|14380.1|14356.1|0
1657586100000|2022-07-12 00:35:00|14382.4|14358.4|14390.5|14366.5|14390.5|14366.5|14375.1|14351.1|0
1657586400000|2022-07-12 00:40:00|14391.1|14367.1|14384.9|14360.9|14391.8|14367.8|14383.5|14359.5|0
1657586700000|2022-07-12 00:45:00|14384.2|14360.2|14396.4|14372.4|14412.8|14388.8|14383.2|14359.2|0
1657587000000|2022-07-12 00:50:00|14396.7|14372.7|14393.4|14369.4|14401.8|14377.8|14377.4|14353.4|0
1657587300000|2022-07-12 00:55:00|14393.1|14369.1|14388.7|14364.7|14396.4|14372.4|14386.8|14362.8|0
1657587600000|2022-07-12 01:00:00|14389.4|14365.4|14398.8|14388.8|14414.8|14404.8|14366.8|14356.8|3494
1657587900000|2022-07-12 01:05:00|14398.3|14388.3|14385.8|14375.8|14401.3|14391.3|14366.8|14356.8|2295
1657588200000|2022-07-12 01:10:00|14386.3|14376.3|14376.8|14366.8|14388.8|14378.8|14376.3|14366.3|1347
1657588500000|2022-07-12 01:15:00|14375.8|14365.8|14391.3|14381.3|14398.8|14388.8|14366.3|14356.3|3313
1657588800000|2022-07-12 01:20:00|14392.3|14382.3|14398.8|14388.8|14426.3|14416.3|14378.8|14368.8|3049
1657589100000|2022-07-12 01:25:00|14401.3|14391.3|14435.3|14425.3|14438.8|14428.8|14399.8|14389.8|3309
1657589400000|2022-07-12 01:30:00|14435.8|14425.8|14475.3|14465.3|14494.8|14484.8|14435.8|14425.8|17284
1657589700000|2022-07-12 01:35:00|14474.3|14464.3|14463.3|14453.3|14491.3|14481.3|14444.3|14434.3|6495
1657590000000|2022-07-12 01:40:00|14464.3|14454.3|14474.8|14464.8|14507.3|14497.3|14464.3|14454.3|7268
1657590300000|2022-07-12 01:45:00|14474.3|14464.3|14452.3|14442.3|14479.3|14469.3|14446.3|14436.3|3415
1657590600000|2022-07-12 01:50:00|14451.3|14441.3|14416.3|14406.3|14462.3|14452.3|14416.3|14406.3|5351
1657590900000|2022-07-12 01:55:00|14415.3|14405.3|14416.3|14406.3|14425.3|14415.3|14402.3|14392.3|3244
1657591200000|2022-07-12 02:00:00|14418.3|14408.3|14446.3|14436.3|14447.3|14437.3|14415.3|14405.3|3011
1657591500000|2022-07-12 02:05:00|14447.3|14437.3|14453.3|14443.3|14465.3|14455.3|14441.3|14431.3|4383
1657591800000|2022-07-12 02:10:00|14452.3|14442.3|14423.5|14413.5|14454.3|14444.3|14423.5|14413.5|2863
1657592100000|2022-07-12 02:15:00|14424.5|14414.5|14415.5|14405.5|14433.5|14423.5|14415.5|14405.5|2090
1657592400000|2022-07-12 02:20:00|14416.5|14406.5|14421.5|14411.5|14429.5|14419.5|14408.5|14398.5|1947
1657592700000|2022-07-12 02:25:00|14420.5|14410.5|14411.5|14401.5|14420.5|14410.5|14403.5|14393.5|2304
1657593000000|2022-07-12 02:30:00|14412.5|14402.5|14409.5|14399.5|14416.5|14406.5|14397.5|14387.5|1331
1657593300000|2022-07-12 02:35:00|14411.5|14401.5|14385.5|14375.5|14411.5|14401.5|14380.5|14370.5|2079
1657593600000|2022-07-12 02:40:00|14386.5|14376.5|14368.5|14358.5|14397.5|14387.5|14367.5|14357.5|2119
1657593900000|2022-07-12 02:45:00|14366.5|14356.5|14353.5|14343.5|14381.5|14371.5|14351.5|14341.5|2486
1657594200000|2022-07-12 02:50:00|14355.5|14345.5|14347.5|14337.5|14367.5|14357.5|14344.5|14334.5|2550
1657594500000|2022-07-12 02:55:00|14348.5|14338.5|14368.5|14358.5|14372.5|14362.5|14346.5|14336.5|1859
1657594800000|2022-07-12 03:00:00|14369.5|14359.5|14335.5|14325.5|14369.5|14359.5|14334.5|14324.5|2347
1657595100000|2022-07-12 03:05:00|14336.5|14326.5|14341.5|14331.5|14343.5|14333.5|14323.5|14313.5|3456
1657595400000|2022-07-12 03:10:00|14342.5|14332.5|14322.5|14312.5|14342.5|14332.5|14317.5|14307.5|4194
1657595700000|2022-07-12 03:15:00|14321.5|14311.5|14293.5|14283.5|14321.5|14311.5|14290.5|14280.5|3552
1657596000000|2022-07-12 03:20:00|14292.5|14282.5|14297.5|14287.5|14307.5|14297.5|14289.5|14279.5|2826
1657596300000|2022-07-12 03:25:00|14295.5|14285.5|14264.5|14254.5|14296.5|14286.5|14262.5|14252.5|4187
1657596600000|2022-07-12 03:30:00|14262.5|14252.5|14252.5|14242.5|14268.5|14258.5|14252.5|14242.5|2640
1657596900000|2022-07-12 03:35:00|14253.5|14243.5|14239.5|14229.5|14257.5|14247.5|14235.5|14225.5|3862
1657597200000|2022-07-12 03:40:00|14240.5|14230.5|14252.5|14242.5|14253.5|14243.5|14233.5|14223.5|1170
1657597500000|2022-07-12 03:45:00|14255.5|14245.5|14270.5|14260.5|14270.5|14260.5|14250.5|14240.5|943
1657597800000|2022-07-12 03:50:00|14271.5|14261.5|14271.5|14261.5|14276.5|14266.5|14269.5|14259.5|564
1657598100000|2022-07-12 03:55:00|14272.5|14262.5|14278.5|14268.5|14287.5|14277.5|14271.5|14261.5|1329
1657598400000|2022-07-12 04:00:00|14277.5|14267.5|14280.5|14270.5|14280.5|14270.5|14274.5|14264.5|262
1657598700000|2022-07-12 04:05:00|14279.5|14269.5|14277.5|14267.5|14284.5|14274.5|14276.5|14266.5|266
1657599000000|2022-07-12 04:10:00|14276.5|14266.5|14284.5|14274.5|14284.5|14274.5|14276.5|14266.5|344
1657599300000|2022-07-12 04:15:00|14283.5|14273.5|14280.5|14270.5|14286.5|14276.5|14280.5|14270.5|407
1657599600000|2022-07-12 04:20:00|14281.5|14271.5|14285.5|14275.5|14285.5|14275.5|14279.5|14269.5|448
1657599900000|2022-07-12 04:25:00|14286.5|14276.5|14285.5|14275.5|14287.5|14277.5|14284.5|14274.5|333
1657600200000|2022-07-12 04:30:00|14286.5|14276.5|14289.5|14279.5|14290.5|14280.5|14284.5|14274.5|481
1657600500000|2022-07-12 04:35:00|14288.5|14278.5|14286.5|14276.5|14288.5|14278.5|14284.5|14274.5|136
1657600800000|2022-07-12 04:40:00|14285.5|14275.5|14283.5|14273.5|14286.5|14276.5|14281.5|14271.5|151
1657601100000|2022-07-12 04:45:00|14282.5|14272.5|14280.5|14270.5|14282.5|14272.5|14278.5|14268.5|148
1657601400000|2022-07-12 04:50:00|14281.5|14271.5|14279.5|14269.5|14281.5|14271.5|14278.5|14268.5|76
1657601700000|2022-07-12 04:55:00|14278.5|14268.5|14281.5|14271.5|14282.5|14272.5|14275.5|14265.5|356
1657602000000|2022-07-12 05:00:00|14282.5|14272.5|14280.5|14270.5|14294.5|14284.5|14258.5|14248.5|7435
1657602300000|2022-07-12 05:05:00|14281.5|14271.5|14306.5|14296.5|14311.5|14301.5|14281.5|14271.5|3482
1657602600000|2022-07-12 05:10:00|14305.5|14295.5|14304.5|14294.5|14326.5|14316.5|14296.5|14286.5|4672
1657602900000|2022-07-12 05:15:00|14305.5|14295.5|14305.5|14295.5|14313.5|14303.5|14292.5|14282.5|2123
1657603200000|2022-07-12 05:20:00|14307.5|14297.5|14362.5|14352.5|14364.5|14354.5|14307.5|14297.5|6760
1657603500000|2022-07-12 05:25:00|14361.5|14351.5|14354.5|14344.5|14375.5|14365.5|14350.5|14340.5|3868
1657603800000|2022-07-12 05:30:00|14355.5|14345.5|14358.5|14348.5|14359.5|14349.5|14344.5|14334.5|2331
1657604100000|2022-07-12 05:35:00|14357.5|14347.5|14342.5|14332.5|14369.5|14359.5|14337.5|14327.5|1900
1657604400000|2022-07-12 05:40:00|14341.5|14331.5|14349.5|14339.5|14359.5|14349.5|14337.5|14327.5|1554
1657604700000|2022-07-12 05:45:00|14350.5|14340.5|14340.5|14330.5|14361.5|14351.5|14337.5|14327.5|1860
1657605000000|2022-07-12 05:50:00|14341.5|14331.5|14342.5|14332.5|14355.5|14345.5|14334.5|14324.5|1460
1657605300000|2022-07-12 05:55:00|14343.5|14333.5|14335.5|14325.5|14350.5|14340.5|14327.5|14317.5|1875
1657605600000|2022-07-12 06:00:00|14338.5|14328.5|14318.5|14308.5|14339.5|14329.5|14314.5|14304.5|2454
1657605900000|2022-07-12 06:05:00|14317.5|14307.5|14314.5|14304.5|14317.5|14307.5|14304.5|14294.5|2074
1657606200000|2022-07-12 06:10:00|14313.5|14303.5|14317.5|14307.5|14318.5|14308.5|14305.5|14295.5|1585
1657606500000|2022-07-12 06:15:00|14318.5|14308.5|14353.5|14343.5|14354.5|14344.5|14317.5|14307.5|2732
1657606800000|2022-07-12 06:20:00|14354.5|14344.5|14340.5|14330.5|14368.5|14358.5|14340.5|14330.5|2653
1657607100000|2022-07-12 06:25:00|14341.5|14331.5|14345.5|14335.5|14372.5|14362.5|14341.5|14331.5|2019
1657607400000|2022-07-12 06:30:00|14346.5|14336.5|14315.5|14305.5|14346.5|14336.5|14307.5|14297.5|3584
1657607700000|2022-07-12 06:35:00|14316.5|14306.5|14329.5|14319.5|14331.5|14321.5|14309.5|14299.5|1644
1657608000000|2022-07-12 06:40:00|14330.5|14320.5|14334.5|14324.5|14343.5|14333.5|14323.5|14313.5|2091
1657608300000|2022-07-12 06:45:00|14333.5|14323.5|14335.5|14325.5|14336.5|14326.5|14318.5|14308.5|2182
1657608600000|2022-07-12 06:50:00|14336.5|14326.5|14327.5|14317.5|14338.5|14328.5|14324.5|14314.5|2747
1657608900000|2022-07-12 06:55:00|14325.5|14315.5|14330.5|14320.5|14334.5|14324.5|14321.5|14311.5|3370
1657609200000|2022-07-12 07:00:00|14331.5|14319.5|14333.5|14321.5|14337.5|14326.5|14319.5|14307.5|2156
1657609500000|2022-07-12 07:05:00|14332.5|14322.5|14331.5|14319.5|14336.5|14325.5|14325.5|14313.5|766
1657609800000|2022-07-12 07:10:00|14330.5|14318.5|14331.5|14320.5|14332.5|14321.5|14321.5|14309.5|1233
1657610100000|2022-07-12 07:15:00|14330.5|14319.5|14321.5|14310.5|14333.5|14321.5|14319.5|14308.5|622
1657610400000|2022-07-12 07:20:00|14320.5|14309.5|14324.5|14313.5|14324.5|14313.5|14315.5|14304.5|591
1657610700000|2022-07-12 07:25:00|14325.5|14312.5|14317.5|14306.5|14326.5|14315.5|14317.5|14306.5|389
1657611000000|2022-07-12 07:30:00|14318.5|14305.5|14322.5|14310.5|14329.5|14317.5|14315.5|14304.5|447
1657611300000|2022-07-12 07:35:00|14321.5|14309.5|14326.5|14314.5|14328.5|14317.5|14319.5|14307.5|432
1657611600000|2022-07-12 07:40:00|14325.5|14313.5|14321.5|14309.5|14325.5|14314.5|14318.5|14306.5|330
1657611900000|2022-07-12 07:45:00|14322.5|14310.5|14320.5|14309.5|14325.5|14313.5|14320.5|14308.5|361
1657612200000|2022-07-12 07:50:00|14321.5|14310.5|14324.5|14312.5|14327.5|14315.5|14320.5|14309.5|739
1657612500000|2022-07-12 07:55:00|14323.5|14311.5|14329.5|14317.5|14330.5|14318.5|14321.5|14310.5|557
1657612800000|2022-07-12 08:00:00|14328.8|14317.8|14326.8|14315.8|14331.8|14319.8|14321.8|14309.8|1154
1657613100000|2022-07-12 08:05:00|14327.8|14314.8|14318.8|14306.8|14328.8|14317.8|14312.8|14301.8|557
1657613400000|2022-07-12 08:10:00|14317.8|14305.8|14313.8|14302.8|14323.8|14312.8|14313.8|14302.8|547
1657613700000|2022-07-12 08:15:00|14314.8|14303.8|14316.8|14304.8|14318.8|14307.8|14312.8|14300.8|368
1657614000000|2022-07-12 08:20:00|14315.8|14305.8|14320.8|14308.8|14322.8|14310.8|14311.8|14300.8|408
1657614300000|2022-07-12 08:25:00|14321.8|14309.8|14325.8|14314.8|14325.8|14314.8|14314.8|14302.8|767
1657614600000|2022-07-12 08:30:00|14323.5|14299.5|14333.2|14309.2|14334.2|14310.2|14322.2|14298.2|0
1657614900000|2022-07-12 08:35:00|14333.8|14309.8|14335.4|14311.4|14341.1|14317.1|14332.5|14308.5|1149
1657615200000|2022-07-12 08:40:00|14335.7|14311.7|14337.7|14313.7|14339.4|14315.4|14335.7|14311.7|0
1657615500000|2022-07-12 08:45:00|14337|14313|14336.4|14312.4|14338.1|14314.1|14334.7|14310.7|0
1657615800000|2022-07-12 08:50:00|14336.7|14312.7|14332.1|14308.1|14337.1|14313.1|14332.1|14308.1|0
1657616100000|2022-07-12 08:55:00|14332.8|14308.8|14332.5|14308.5|14334.7|14310.7|14331.1|14307.1|0
1657616400000|2022-07-12 09:00:00|14336.8|14322.8|14328.8|14317.8|14336.8|14324.8|14326.8|14314.8|402
1657616700000|2022-07-12 09:05:00|14329.8|14318.8|14335.8|14323.8|14335.8|14324.8|14328.8|14317.8|121
1657617000000|2022-07-12 09:10:00|14336.8|14324.8|14334.8|14323.8|14336.8|14325.8|14333.8|14322.8|112
1657617300000|2022-07-12 09:15:00|14335.8|14322.8|14333.8|14322.8|14338.8|14327.8|14331.8|14320.8|340
1657617600000|2022-07-12 09:20:00|14334.8|14321.8|14334.8|14323.8|14335.8|14324.8|14330.8|14319.8|177
1657617900000|2022-07-12 09:25:00|14335.8|14322.8|14326.8|14314.8|14336.8|14324.8|14326.8|14313.8|246
1657618200000|2022-07-12 09:30:00|14327.8|14315.8|14326.8|14315.8|14327.8|14315.8|14322.8|14311.8|257
1657618500000|2022-07-12 09:35:00|14325.8|14314.8|14327.8|14315.8|14329.8|14318.8|14325.8|14314.8|87
1657618800000|2022-07-12 09:40:00|14328.8|14316.8|14324.8|14313.8|14333.8|14322.8|14324.8|14312.8|108
1657619100000|2022-07-12 09:45:00|14325.8|14314.8|14322.8|14310.8|14325.8|14314.8|14316.8|14305.8|292
1657619400000|2022-07-12 09:50:00|14323.8|14311.8|14322.8|14310.8|14327.8|14316.8|14319.8|14308.8|82
1657619700000|2022-07-12 09:55:00|14323.8|14311.8|14330.8|14318.8|14331.8|14320.8|14323.8|14311.8|38
1657620000000|2022-07-12 10:00:00|14329.8|14317.8|14333.8|14322.8|14333.8|14322.8|14329.8|14317.8|38
1657620300000|2022-07-12 10:05:00|14332.8|14321.8|14332.8|14321.8|14334.8|14322.8|14330.8|14319.8|40
1657620600000|2022-07-12 10:10:00|14333.8|14320.8|14329.8|14318.8|14336.8|14324.8|14329.8|14318.8|169
1657620900000|2022-07-12 10:15:00|14330.8|14319.8|14331.8|14319.8|14333.8|14322.8|14329.8|14318.8|56
1657621200000|2022-07-12 10:20:00|14332.8|14320.8|14332.8|14320.8|14333.8|14322.8|14330.8|14318.8|38
1657621500000|2022-07-12 10:25:00|14331.8|14321.8|14329.8|14318.8|14333.8|14322.8|14329.8|14318.8|57
1657621800000|2022-07-12 10:30:00|14328.8|14317.8|14325.8|14314.8|14329.8|14318.8|14323.8|14312.8|166
1657622100000|2022-07-12 10:35:00|14326.8|14315.8|14327.8|14315.8|14329.8|14317.8|14324.8|14313.8|80
1657622400000|2022-07-12 10:40:00|14326.8|14316.8|14330.8|14319.8|14332.8|14320.8|14325.8|14314.8|104
1657622700000|2022-07-12 10:45:00|14331.8|14320.8|14333.8|14321.8|14333.8|14322.8|14328.8|14317.8|54
1657623000000|2022-07-12 10:50:00|14332.8|14322.8|14326.8|14315.8|14335.8|14324.8|14323.8|14312.8|164
1657623300000|2022-07-12 10:55:00|14325.8|14314.8|14323.8|14312.8|14328.8|14317.8|14322.8|14311.8|68
1657623600000|2022-07-12 11:00:00|14322.8|14311.8|14323.8|14312.8|14325.8|14314.8|14321.8|14310.8|63
1657623900000|2022-07-12 11:05:00|14324.8|14313.8|14334.8|14323.8|14334.8|14323.8|14323.8|14311.8|273
1657624200000|2022-07-12 11:10:00|14335.8|14324.8|14350.8|14339.8|14358.8|14347.8|14333.8|14322.8|845
1657624500000|2022-07-12 11:15:00|14351.8|14338.8|14355.8|14344.8|14357.8|14345.8|14343.8|14332.8|219
1657624800000|2022-07-12 11:20:00|14356.8|14345.8|14364.8|14353.8|14369.8|14358.8|14356.8|14344.8|549
1657625100000|2022-07-12 11:25:00|14365.8|14354.8|14368.8|14357.8|14371.8|14360.8|14364.8|14353.8|272
1657625400000|2022-07-12 11:30:00|14369.8|14358.8|14378.8|14367.8|14381.8|14370.8|14369.8|14358.8|411
1657625700000|2022-07-12 11:35:00|14377.8|14366.8|14371.8|14360.8|14378.8|14366.8|14370.8|14359.8|144
1657626000000|2022-07-12 11:40:00|14372.8|14359.8|14367.8|14355.8|14373.8|14362.8|14366.8|14355.8|217
1657626300000|2022-07-12 11:45:00|14366.8|14354.8|14360.8|14349.8|14366.8|14354.8|14355.8|14344.8|171
1657626600000|2022-07-12 11:50:00|14361.8|14350.8|14354.8|14342.8|14361.8|14350.8|14352.8|14341.8|143
1657626900000|2022-07-12 11:55:00|14353.8|14343.8|14350.8|14339.8|14356.8|14345.8|14349.8|14338.8|204
1657627200000|2022-07-12 12:00:00|14351.8|14340.8|14345.8|14333.8|14353.8|14342.8|14343.8|14332.8|299
1657627500000|2022-07-12 12:05:00|14344.8|14334.8|14342.8|14331.8|14347.8|14336.8|14341.8|14330.8|179
1657627800000|2022-07-12 12:10:00|14341.8|14330.8|14339.8|14328.8|14342.8|14330.8|14336.8|14325.8|100
1657628100000|2022-07-12 12:15:00|14338.8|14327.8|14336.8|14325.8|14341.8|14329.8|14336.8|14325.8|112
1657628400000|2022-07-12 12:20:00|14337.8|14326.8|14337.8|14325.8|14339.8|14328.8|14336.8|14325.8|94
1657628700000|2022-07-12 12:25:00|14336.8|14326.8|14336.8|14325.8|14339.8|14328.8|14334.8|14323.8|142
1657629000000|2022-07-12 12:30:00|14337.8|14326.8|14341.8|14329.8|14343.8|14331.8|14334.8|14323.8|116
1657629300000|2022-07-12 12:35:00|14340.8|14330.8|14340.8|14329.8|14344.8|14333.8|14339.8|14327.8|147
1657629600000|2022-07-12 12:40:00|14339.8|14328.8|14340.8|14329.8|14340.8|14329.8|14335.8|14324.8|240
1657629900000|2022-07-12 12:45:00|14339.8|14328.8|14333.8|14322.8|14340.8|14328.8|14332.8|14321.8|220
1657630200000|2022-07-12 12:50:00|14334.8|14323.8|14331.8|14320.8|14335.8|14324.8|14331.8|14320.8|234
1657630500000|2022-07-12 12:55:00|14332.8|14321.8|14328.8|14317.8|14333.8|14322.8|14327.8|14315.8|414
1657630800000|2022-07-12 13:00:00|14327.8|14316.8|14334.8|14322.8|14335.8|14323.8|14327.8|14316.8|175
1657631100000|2022-07-12 13:05:00|14333.8|14323.8|14332.8|14321.8|14337.8|14326.8|14331.8|14320.8|114
1657631400000|2022-07-12 13:10:00|14333.8|14320.8|14336.8|14325.8|14338.8|14326.8|14330.8|14319.8|198
1657631700000|2022-07-12 13:15:00|14337.8|14326.8|14333.8|14322.8|14338.8|14326.8|14331.8|14320.8|85
1657632000000|2022-07-12 13:20:00|14334.8|14321.8|14334.8|14323.8|14335.8|14323.8|14330.8|14319.8|80
1657632300000|2022-07-12 13:25:00|14336.8|14325.8|14339.8|14328.8|14343.8|14332.8|14332.8|14320.8|257
1657632600000|2022-07-12 13:30:00|14340.8|14329.8|14340.8|14329.8|14350.8|14339.8|14336.8|14325.8|1234
1657632900000|2022-07-12 13:35:00|14342.8|14331.8|14339.8|14328.8|14357.8|14345.8|14339.8|14328.8|1137
1657633200000|2022-07-12 13:40:00|14340.8|14329.8|14330.8|14319.8|14343.8|14332.8|14326.8|14315.8|849
1657633500000|2022-07-12 13:45:00|14329.8|14318.8|14324.8|14312.8|14336.8|14325.8|14315.8|14304.8|813
1657633800000|2022-07-12 13:50:00|14323.8|14310.8|14325.8|14314.8|14327.8|14316.8|14317.8|14306.8|308
1657634100000|2022-07-12 13:55:00|14326.8|14315.8|14314.8|14302.8|14328.8|14316.8|14313.8|14302.8|455
1657634400000|2022-07-12 14:00:00|14312.8|14303.8|14317.8|14306.8|14317.8|14306.8|14307.8|14296.8|999
1657634700000|2022-07-12 14:05:00|14318.8|14307.8|14317.8|14306.8|14322.8|14311.8|14313.8|14302.8|507
1657635000000|2022-07-12 14:10:00|14318.8|14307.8|14325.8|14314.8|14329.8|14318.8|14313.8|14302.8|502
1657635300000|2022-07-12 14:15:00|14326.8|14313.8|14328.8|14317.8|14329.8|14317.8|14318.8|14307.8|462
1657635600000|2022-07-12 14:20:00|14329.8|14318.8|14329.8|14318.8|14331.8|14320.8|14321.8|14310.8|385
1657635900000|2022-07-12 14:25:00|14328.8|14317.8|14338.8|14327.8|14343.8|14332.8|14328.8|14317.8|690
1657636200000|2022-07-12 14:30:00|14339.8|14326.8|14347.8|14335.8|14348.8|14337.8|14335.8|14323.8|312
1657636500000|2022-07-12 14:35:00|14346.8|14336.8|14348.8|14337.8|14349.8|14338.8|14342.8|14331.8|406
1657636800000|2022-07-12 14:40:00|14347.8|14336.8|14358.8|14347.8|14358.8|14347.8|14340.8|14329.8|918
1657637100000|2022-07-12 14:45:00|14359.8|14348.8|14358.8|14347.8|14363.8|14352.8|14352.8|14341.8|497
1657637400000|2022-07-12 14:50:00|14359.8|14348.8|14360.8|14348.8|14360.8|14349.8|14352.8|14340.8|203
1657637700000|2022-07-12 14:55:00|14359.8|14349.8|14360.8|14349.8|14363.8|14352.8|14356.8|14345.8|190
1657638000000|2022-07-12 15:00:00|14359.8|14348.8|14356.8|14345.8|14366.8|14354.8|14354.8|14343.8|711
1657638300000|2022-07-12 15:05:00|14357.8|14346.8|14356.8|14345.8|14360.8|14348.8|14352.8|14340.8|272
1657638600000|2022-07-12 15:10:00|14357.8|14346.8|14357.8|14345.8|14364.8|14353.8|14355.8|14344.8|244
1657638900000|2022-07-12 15:15:00|14358.8|14346.8|14345.8|14334.8|14358.8|14347.8|14343.8|14332.8|660
1657639200000|2022-07-12 15:20:00|14344.8|14333.8|14353.8|14342.8|14354.8|14343.8|14343.8|14332.8|175
1657639500000|2022-07-12 15:25:00|14354.8|14343.8|14365.8|14354.8|14365.8|14354.8|14352.8|14341.8|230
1657639800000|2022-07-12 15:30:00|14366.8|14353.8|14365.8|14354.8|14366.8|14354.8|14359.8|14348.8|169
1657640100000|2022-07-12 15:35:00|14366.8|14355.8|14366.8|14355.8|14368.8|14357.8|14362.8|14351.8|425
1657640400000|2022-07-12 15:40:00|14365.8|14354.8|14362.8|14351.8|14366.8|14355.8|14360.8|14349.8|305
1657640700000|2022-07-12 15:45:00|14363.8|14352.8|14366.8|14355.8|14367.8|14356.8|14361.8|14350.8|223
1657641000000|2022-07-12 15:50:00|14367.8|14356.8|14366.8|14355.8|14369.8|14358.8|14365.8|14354.8|146
1657641300000|2022-07-12 15:55:00|14367.8|14354.8|14370.8|14359.8|14370.8|14359.8|14366.8|14354.8|169
1657641600000|2022-07-12 16:00:00|14371.8|14360.8|14368.8|14357.8|14373.8|14362.8|14365.8|14354.8|179
1657641900000|2022-07-12 16:05:00|14369.8|14358.8|14366.8|14355.8|14374.8|14363.8|14365.8|14354.8|196
1657642200000|2022-07-12 16:10:00|14367.8|14356.8|14370.8|14359.8|14371.8|14360.8|14364.8|14353.8|221
1657642500000|2022-07-12 16:15:00|14371.8|14360.8|14373.8|14362.8|14374.8|14362.8|14370.8|14359.8|190
1657642800000|2022-07-12 16:20:00|14372.8|14361.8|14380.8|14369.8|14380.8|14369.8|14371.8|14360.8|440
1657643100000|2022-07-12 16:25:00|14379.8|14368.8|14378.8|14367.8|14381.8|14370.8|14377.8|14366.8|214
1657643400000|2022-07-12 16:30:00|14379.8|14368.8|14382.8|14371.8|14382.8|14371.8|14377.8|14366.8|173
1657643700000|2022-07-12 16:35:00|14381.8|14370.8|14382.8|14371.8|14383.8|14372.8|14381.8|14370.8|85
1657644000000|2022-07-12 16:40:00|14381.8|14370.8|14379.8|14367.8|14382.8|14371.8|14377.8|14366.8|93
1657644300000|2022-07-12 16:45:00|14378.8|14368.8|14376.8|14365.8|14379.8|14368.8|14376.8|14365.8|48
1657644600000|2022-07-12 16:50:00|14375.8|14364.8|14373.8|14362.8|14376.8|14364.8|14370.8|14358.8|177
1657644900000|2022-07-12 16:55:00|14374.8|14363.8|14374.8|14363.8|14375.8|14364.8|14371.8|14360.8|47
1657645200000|2022-07-12 17:00:00|14375.8|14364.8|14369.8|14358.8|14378.8|14367.8|14367.8|14356.8|447
1657645500000|2022-07-12 17:05:00|14370.8|14359.8|14365.8|14353.8|14370.8|14359.8|14362.8|14351.8|188
1657645800000|2022-07-12 17:10:00|14364.8|14352.8|14362.8|14350.8|14365.8|14354.8|14360.8|14349.8|122
1657646100000|2022-07-12 17:15:00|14363.8|14351.8|14359.8|14348.8|14363.8|14351.8|14358.8|14346.8|399
1657646400000|2022-07-12 17:20:00|14358.8|14347.8|14359.8|14348.8|14360.8|14349.8|14356.8|14345.8|136
1657646700000|2022-07-12 17:25:00|14360.8|14347.8|14354.8|14343.8|14360.8|14349.8|14353.8|14342.8|236
1657647000000|2022-07-12 17:30:00|14355.8|14344.8|14356.8|14345.8|14358.8|14346.8|14355.8|14344.8|79
1657647300000|2022-07-12 17:35:00|14357.8|14344.8|14359.8|14348.8|14362.8|14351.8|14355.8|14344.8|100
1657647600000|2022-07-12 17:40:00|14360.8|14349.8|14362.8|14351.8|14363.8|14352.8|14360.8|14348.8|87
1657647900000|2022-07-12 17:45:00|14361.8|14350.8|14360.8|14349.8|14362.8|14351.8|14359.8|14347.8|77
1657648200000|2022-07-12 17:50:00|14359.8|14348.8|14364.8|14353.8|14364.8|14353.8|14359.8|14348.8|81
1657648500000|2022-07-12 17:55:00|14365.8|14354.8|14365.8|14354.8|14366.8|14355.8|14363.8|14352.8|95
1657648800000|2022-07-12 18:00:00|14366.8|14355.8|14361.8|14350.8|14366.8|14355.8|14360.8|14349.8|126
1657649100000|2022-07-12 18:05:00|14362.8|14351.8|14357.8|14345.8|14362.8|14351.8|14355.8|14344.8|185
1657649400000|2022-07-12 18:10:00|14356.8|14346.8|14356.8|14345.8|14359.8|14348.8|14355.8|14344.8|100
1657649700000|2022-07-12 18:15:00|14355.8|14344.8|14358.8|14347.8|14359.8|14347.8|14354.8|14343.8|140
1657650000000|2022-07-12 18:20:00|14359.8|14348.8|14357.8|14346.8|14359.8|14348.8|14356.8|14345.8|58
1657650300000|2022-07-12 18:25:00|14356.8|14345.8|14357.8|14346.8|14358.8|14347.8|14356.8|14345.8|139
1657650600000|2022-07-12 18:30:00|14358.8|14347.8|14352.8|14341.8|14359.8|14347.8|14352.8|14341.8|227
1657650900000|2022-07-12 18:35:00|14353.8|14342.8|14354.8|14343.8|14356.8|14344.8|14352.8|14342.8|150
1657651200000|2022-07-12 18:40:00|14353.8|14342.8|14353.3|14343.3|14354.8|14343.8|14351.8|14339.8|131
1657651500000|2022-07-12 18:45:00|14354.3|14344.3|14355.3|14345.3|14356.3|14346.3|14352.3|14342.3|99
1657651800000|2022-07-12 18:50:00|14354.3|14344.3|14353.3|14343.3|14355.3|14345.3|14350.8|14340.8|104
1657652100000|2022-07-12 18:55:00|14352.3|14342.3|14346.3|14336.3|14353.3|14343.3|14346.3|14336.3|194
1657652400000|2022-07-12 19:00:00|14345.3|14335.3|14337.3|14327.3|14347.3|14337.3|14336.3|14326.3|264
1657652700000|2022-07-12 19:05:00|14336.8|14326.8|14332.3|14322.3|14339.3|14329.3|14331.3|14321.3|443
1657653000000|2022-07-12 19:10:00|14331.8|14321.8|14334.3|14324.3|14335.3|14325.3|14328.3|14318.3|108
1657653300000|2022-07-12 19:15:00|14334.8|14324.8|14335.3|14325.3|14335.3|14325.3|14330.3|14320.3|111
1657653600000|2022-07-12 19:20:00|14333.8|14323.8|14328.3|14318.3|14334.3|14324.3|14326.3|14316.3|161
1657653900000|2022-07-12 19:25:00|14327.8|14317.8|14328.3|14318.3|14332.8|14322.8|14325.3|14315.3|137
1657654200000|2022-07-12 19:30:00|14326.8|14316.8|14327.8|14317.8|14331.3|14321.3|14325.8|14315.8|254
1657654500000|2022-07-12 19:35:00|14327.3|14317.3|14321.3|14311.3|14327.3|14317.3|14318.3|14308.3|425
1657654800000|2022-07-12 19:40:00|14322.3|14312.3|14324.3|14314.3|14325.3|14315.3|14319.3|14309.3|226
1657655100000|2022-07-12 19:45:00|14323.3|14313.3|14323.8|14313.8|14327.3|14317.3|14319.8|14309.8|211
1657655400000|2022-07-12 19:50:00|14323.3|14313.3|14328.8|14318.8|14332.3|14322.3|14321.3|14311.3|454
1657655700000|2022-07-12 19:55:00|14328.3|14318.3|14324.3|14314.3|14329.3|14319.3|14323.3|14313.3|515
1657656000000|2022-07-12 20:00:00|14324.8|14314.8|14327.8|14317.8|14328.8|14318.8|14323.3|14313.3|105
1657656300000|2022-07-12 20:05:00|14328.3|14318.3|14328.8|14318.8|14330.3|14320.3|14327.8|14317.8|10
1657656600000|2022-07-12 20:10:00|14329.3|14319.3|14334.3|14324.3|14334.3|14324.3|14329.3|14319.3|31
1657656900000|2022-07-12 20:15:00|14335.3|14325.3|14336.3|14326.3|14338.3|14328.3|14334.8|14324.8|137
1657657200000|2022-07-12 20:20:00|14335.3|14325.3|14333.3|14323.3|14336.3|14326.3|14333.3|14323.3|20
1657657500000|2022-07-12 20:25:00|14332.8|14322.8|14331.3|14321.3|14335.3|14325.3|14331.3|14321.3|76
1657657800000|2022-07-12 20:30:00|14330.8|14320.8|14329.8|14319.8|14330.8|14320.8|14328.3|14318.3|73
1657658100000|2022-07-12 20:35:00|14328.8|14318.8|14328.8|14318.8|14328.8|14318.8|14328.8|14318.8|0
1657658400000|2022-07-12 20:40:00|14328.3|14318.3|14328.8|14318.8|14328.8|14318.8|14327.8|14317.8|8
1657658700000|2022-07-12 20:45:00|14327.8|14317.8|14327.8|14317.8|14328.8|14318.8|14325.8|14315.8|54
1657659000000|2022-07-12 20:50:00|14327.3|14317.3|14326.8|14316.8|14327.3|14317.3|14325.3|14315.3|15
1657659300000|2022-07-12 20:55:00|14327.3|14317.3|14323.8|14313.8|14331.3|14321.3|14323.3|14313.3|74
1657659600000|2022-07-12 21:00:00|14322.8|14312.8|14327.3|14317.3|14327.3|14317.3|14320.3|14310.3|1
1657659900000|2022-07-12 21:05:00|14327.8|14317.8|14327.3|14317.3|14328.3|14318.3|14327.3|14317.3|3
1657660200000|2022-07-12 21:10:00|||||||||1
1657660500000|2022-07-12 21:15:00|14334.3|14310.3|14335.1|14311.1|14335.2|14311.2|14334.3|14310.3|1
1657660800000|2022-07-12 21:20:00|14335.6|14311.6|14334.8|14310.8|14335.6|14311.6|14334.8|14310.8|0
1657661100000|2022-07-12 21:25:00|14334.6|14310.6|14334.4|14310.4|14334.6|14310.6|14334|14310|0
1657661400000|2022-07-12 21:30:00|14334.3|14310.3|14335|14311|14335|14311|14333.9|14309.9|0
1657661700000|2022-07-12 21:35:00|14334.8|14310.8|14335.6|14311.6|14336.4|14312.4|14334.8|14310.8|0
1657662000000|2022-07-12 21:40:00|14335.5|14311.5|14335.5|14311.5|14336|14312|14335.5|14311.5|0
1657662300000|2022-07-12 21:45:00|14335.7|14311.7|14335.3|14311.3|14335.7|14311.7|14335.3|14311.3|0
1657662600000|2022-07-12 21:50:00|14335.1|14311.1|14336.3|14312.3|14336.3|14312.3|14334.1|14310.1|0
1657662900000|2022-07-12 21:55:00|14335.8|14311.8|14335.4|14311.4|14336.5|14312.5|14334.4|14310.4|0
1657663200000|2022-07-12 22:00:00|14336.1|14312.1|14337.1|14313.1|14344.9|14320.9|14335.7|14311.7|0
1657663500000|2022-07-12 22:05:00|14337.5|14313.5|14341.9|14317.9|14345.6|14321.6|14337.5|14313.5|0
1657663800000|2022-07-12 22:10:00|14342.9|14318.9|14341.6|14317.6|14345.3|14321.3|14340.1|14316.1|0
1657664100000|2022-07-12 22:15:00|14340.9|14316.9|14336.4|14312.4|14340.9|14316.9|14333.8|14309.8|0
1657664400000|2022-07-12 22:20:00|14336.7|14312.7|14333.4|14309.4|14337.5|14313.5|14330.1|14306.1|0
1657664700000|2022-07-12 22:25:00|14333.8|14309.8|14335.3|14311.3|14338.2|14314.2|14332.3|14308.3|0
1657665000000|2022-07-12 22:30:00|14335.6|14311.6|14336.7|14312.7|14338.2|14314.2|14333.4|14309.4|0
1657665300000|2022-07-12 22:35:00|14337.1|14313.1|14333.8|14309.8|14338.2|14314.2|14333.8|14309.8|0
1657665600000|2022-07-12 22:40:00|14334.4|14310.4|14341.1|14317.1|14341.9|14317.9|14334.4|14310.4|0
1657665900000|2022-07-12 22:45:00|14341.5|14317.5|14341.1|14317.1|14341.9|14317.9|14338.2|14314.2|0
1657666200000|2022-07-12 22:50:00|14341.8|14317.8|14338.9|14314.9|14341.9|14317.9|14337.4|14313.4|0
1657666500000|2022-07-12 22:55:00|14338.2|14314.2|14336.1|14312.1|14338.2|14314.2|14334.6|14310.6|0
1657666800000|2022-07-12 23:00:00|14336.8|14312.8|14340.7|14316.7|14342.9|14318.9|14336.8|14312.8|0
1657667100000|2022-07-12 23:05:00|14341.4|14317.4|14340.8|14316.8|14343.7|14319.7|14340.1|14316.1|0
1657667400000|2022-07-12 23:10:00|14340.5|14316.5|14339.4|14315.4|14340.8|14316.8|14339.4|14315.4|0
1657667700000|2022-07-12 23:15:00|14339|14315|14334.3|14310.3|14339.4|14315.4|14334.3|14310.3|0
1657668000000|2022-07-12 23:20:00|14333|14309|14333.2|14309.2|14333.6|14309.6|14325.4|14301.4|0
1657668300000|2022-07-12 23:25:00|14332.5|14308.5|14332.1|14308.1|14333.6|14309.6|14329.9|14305.9|0
1657668600000|2022-07-12 23:30:00|14331.8|14307.8|14342.4|14318.4|14343.9|14319.9|14331.4|14307.4|0
1657668900000|2022-07-12 23:35:00|14343.1|14319.1|14348.3|14324.3|14348.3|14324.3|14341.3|14317.3|0
1657669200000|2022-07-12 23:40:00|14349|14325|14338.6|14314.6|14350.8|14326.8|14337.1|14313.1|0
1657669500000|2022-07-12 23:45:00|14337.9|14313.9|14335.3|14311.3|14339.3|14315.3|14333.8|14309.8|0
1657669800000|2022-07-12 23:50:00|14334.6|14310.6|14325.7|14301.7|14334.9|14310.9|14322.8|14298.8|0
1657670100000|2022-07-12 23:55:00|14325|14301|14324.9|14300.9|14326.7|14302.7|14322.9|14298.9|0
1657670400000|2022-07-13 00:00:00|14324.2|14300.2|14336|14312|14341.1|14317.1|14324.2|14300.2|0
1657670700000|2022-07-13 00:05:00|14337.3|14313.3|14332.5|14308.5|14337.5|14313.5|14330.8|14306.8|0
1657671000000|2022-07-13 00:10:00|14331.8|14307.8|14331.7|14307.7|14331.8|14307.8|14319.9|14295.9|0
1657671300000|2022-07-13 00:15:00|14332.7|14308.7|14334.3|14310.3|14337.6|14313.6|14328|14304|0
1657671600000|2022-07-13 00:20:00|14332.3|14308.3|14334.6|14310.6|14339.3|14315.3|14331.6|14307.6|0
1657671900000|2022-07-13 00:25:00|14334.2|14310.2|14333.1|14309.1|14338.8|14314.8|14330.6|14306.6|0
1657672200000|2022-07-13 00:30:00|14332.4|14308.4|14334.8|14310.8|14339.8|14315.8|14328.5|14304.5|0
1657672500000|2022-07-13 00:35:00|14335.5|14311.5|14345.9|14321.9|14345.9|14321.9|14331.5|14307.5|0
1657672800000|2022-07-13 00:40:00|14347.2|14323.2|14347.1|14323.1|14347.2|14323.2|14341.2|14317.2|0
1657673100000|2022-07-13 00:45:00|14346.4|14322.4|14342.1|14318.1|14349.4|14325.4|14341.4|14317.4|0
1657673400000|2022-07-13 00:50:00|14341.7|14317.7|14340.1|14316.1|14343.8|14319.8|14339.7|14315.7|0
1657673700000|2022-07-13 00:55:00|14339.7|14315.7|14343.1|14319.1|14347.5|14323.5|14339.7|14315.7|0
1657674000000|2022-07-13 01:00:00|14342.8|14318.8|14333.8|14323.8|14349.3|14339.3|14325.3|14315.3|1842
1657674300000|2022-07-13 01:05:00|14333.3|14323.3|14318.3|14308.3|14336.3|14326.3|14318.3|14308.3|1119
1657674600000|2022-07-13 01:10:00|14316.3|14306.3|14314.8|14304.8|14322.3|14312.3|14313.3|14303.3|584
1657674900000|2022-07-13 01:15:00|14315.3|14305.3|14325.8|14315.8|14331.8|14321.8|14293.8|14283.8|2311
1657675200000|2022-07-13 01:20:00|14324.3|14314.3|14321.3|14311.3|14337.8|14327.8|14316.3|14306.3|1571
1657675500000|2022-07-13 01:25:00|14321.8|14311.8|14346.8|14336.8|14354.3|14344.3|14318.3|14308.3|2030
1657675800000|2022-07-13 01:30:00|14346.3|14336.3|14337.3|14327.3|14354.8|14344.8|14310.3|14300.3|13955
1657676100000|2022-07-13 01:35:00|14336.8|14326.8|14328.3|14318.3|14347.3|14337.3|14312.3|14302.3|6406
1657676400000|2022-07-13 01:40:00|14329.3|14319.3|14294.8|14284.8|14334.3|14324.3|14289.3|14279.3|5047
1657676700000|2022-07-13 01:45:00|14293.8|14283.8|14315.8|14305.8|14323.8|14313.8|14280.8|14270.8|5829
1657677000000|2022-07-13 01:50:00|14317.8|14307.8|14295.8|14285.8|14331.8|14321.8|14288.8|14278.8|4010
1657677300000|2022-07-13 01:55:00|14296.8|14286.8|14293.8|14283.8|14301.8|14291.8|14277.8|14267.8|2830
1657677600000|2022-07-13 02:00:00|14292.8|14282.8|14287.8|14277.8|14309.8|14299.8|14274.8|14264.8|3781
1657677900000|2022-07-13 02:05:00|14288.8|14278.8|14279.8|14269.8|14288.8|14278.8|14258.8|14248.8|4354
1657678200000|2022-07-13 02:10:00|14278.8|14268.8|14280.8|14270.8|14301.8|14291.8|14274.8|14264.8|3349
1657678500000|2022-07-13 02:15:00|14279.8|14269.8|14266.8|14256.8|14287.8|14277.8|14263.8|14253.8|4511
1657678800000|2022-07-13 02:20:00|14267.8|14257.8|14255.8|14245.8|14294.8|14284.8|14253.8|14243.8|4036
1657679100000|2022-07-13 02:25:00|14257.8|14247.8|14289.8|14279.8|14291.8|14281.8|14254.8|14244.8|3568
1657679400000|2022-07-13 02:30:00|14287.8|14277.8|14327.8|14317.8|14344.8|14334.8|14285.8|14275.8|6297
1657679700000|2022-07-13 02:35:00|14328.8|14318.8|14355.8|14345.8|14357.8|14347.8|14326.8|14316.8|4797
1657680000000|2022-07-13 02:40:00|14356.8|14346.8|14338.8|14328.8|14357.8|14347.8|14331.8|14321.8|2294
1657680300000|2022-07-13 02:45:00|14339.8|14329.8|14362.8|14352.8|14362.8|14352.8|14333.8|14323.8|1969
1657680600000|2022-07-13 02:50:00|14361.8|14351.8|14374.8|14364.8|14378.8|14368.8|14346.8|14336.8|2736
1657680900000|2022-07-13 02:55:00|14375.8|14365.8|14380.8|14370.8|14383.8|14373.8|14358.8|14348.8|2575
1657681200000|2022-07-13 03:00:00|14381.8|14371.8|14366.8|14356.8|14395.8|14385.8|14362.8|14352.8|3988
1657681500000|2022-07-13 03:05:00|14364.8|14354.8|14362.8|14352.8|14368.8|14358.8|14353.8|14343.8|2038
1657681800000|2022-07-13 03:10:00|14360.8|14350.8|14375.8|14365.8|14376.8|14366.8|14352.8|14342.8|1827
1657682100000|2022-07-13 03:15:00|14376.8|14366.8|14375.8|14365.8|14385.8|14375.8|14370.8|14360.8|1967
1657682400000|2022-07-13 03:20:00|14376.8|14366.8|14390.8|14380.8|14390.8|14380.8|14371.8|14361.8|2250
1657682700000|2022-07-13 03:25:00|14389.8|14379.8|14383.8|14373.8|14392.8|14382.8|14377.8|14367.8|1367
1657683000000|2022-07-13 03:30:00|14382.8|14372.8|14378.8|14368.8|14383.8|14373.8|14374.8|14364.8|370
1657683300000|2022-07-13 03:35:00|14379.8|14369.8|14380.8|14370.8|14380.8|14370.8|14374.8|14364.8|221
1657683600000|2022-07-13 03:40:00|14379.8|14369.8|14377.8|14367.8|14382.8|14372.8|14375.8|14365.8|206
1657683900000|2022-07-13 03:45:00|14378.8|14368.8|14375.8|14365.8|14380.8|14370.8|14374.8|14364.8|203
1657684200000|2022-07-13 03:50:00|14374.8|14364.8|14372.8|14362.8|14377.8|14367.8|14370.8|14360.8|370
1657684500000|2022-07-13 03:55:00|14371.8|14361.8|14364.8|14354.8|14375.8|14365.8|14364.8|14354.8|629
1657684800000|2022-07-13 04:00:00|14367.8|14357.8|14362.8|14352.8|14367.8|14357.8|14362.8|14352.8|336
1657685100000|2022-07-13 04:05:00|14364.8|14354.8|14363.8|14353.8|14365.8|14355.8|14362.8|14352.8|151
1657685400000|2022-07-13 04:10:00|14364.8|14354.8|14363.8|14353.8|14365.8|14355.8|14362.8|14352.8|56
1657685700000|2022-07-13 04:15:00|14364.8|14354.8|14367.8|14357.8|14367.8|14357.8|14363.8|14353.8|60
1657686000000|2022-07-13 04:20:00|14368.8|14358.8|14369.8|14359.8|14370.8|14360.8|14367.8|14357.8|74
1657686300000|2022-07-13 04:25:00|14368.8|14358.8|14370.8|14360.8|14370.8|14360.8|14366.8|14356.8|68
1657686600000|2022-07-13 04:30:00|14371.8|14361.8|14369.8|14359.8|14373.8|14363.8|14366.8|14356.8|97
1657686900000|2022-07-13 04:35:00|14370.8|14360.8|14370.8|14360.8|14372.8|14362.8|14369.8|14359.8|66
1657687200000|2022-07-13 04:40:00|14369.8|14359.8|14370.8|14360.8|14372.8|14362.8|14369.8|14359.8|65
1657687500000|2022-07-13 04:45:00|14369.8|14359.8|14367.8|14357.8|14369.8|14359.8|14367.8|14357.8|59
1657687800000|2022-07-13 04:50:00|14366.8|14356.8|14366.8|14356.8|14369.8|14359.8|14366.8|14356.8|94
1657688100000|2022-07-13 04:55:00|14365.8|14355.8|14369.8|14359.8|14371.8|14361.8|14365.8|14355.8|240
1657688400000|2022-07-13 05:00:00|14368.8|14358.8|14409.8|14399.8|14410.8|14400.8|14366.8|14356.8|5688
1657688700000|2022-07-13 05:05:00|14411.8|14401.8|14403.8|14393.8|14428.8|14418.8|14402.8|14392.8|5673
1657689000000|2022-07-13 05:10:00|14404.8|14394.8|14388.8|14378.8|14415.8|14405.8|14370.8|14360.8|3836
1657689300000|2022-07-13 05:15:00|14389.8|14379.8|14380.8|14370.8|14393.8|14383.8|14370.8|14360.8|1981
1657689600000|2022-07-13 05:20:00|14379.8|14369.8|14375.8|14365.8|14379.8|14369.8|14363.8|14353.8|1950
1657689900000|2022-07-13 05:25:00|14376.8|14366.8|14367.8|14357.8|14384.8|14374.8|14367.8|14357.8|1426
1657690200000|2022-07-13 05:30:00|14366.8|14356.8|14355.8|14345.8|14366.8|14356.8|14340.8|14330.8|2879
1657690500000|2022-07-13 05:35:00|14354.8|14344.8|14359.8|14349.8|14361.8|14351.8|14343.8|14333.8|2298
1657690800000|2022-07-13 05:40:00|14360.8|14350.8|14361.8|14351.8|14363.8|14353.8|14346.8|14336.8|1630
1657691100000|2022-07-13 05:45:00|14362.8|14352.8|14375.8|14365.8|14376.8|14366.8|14356.8|14346.8|1750
1657691400000|2022-07-13 05:50:00|14374.8|14364.8|14370.8|14360.8|14375.8|14365.8|14360.8|14350.8|1054
1657691700000|2022-07-13 05:55:00|14371.8|14361.8|14360.8|14350.8|14372.8|14362.8|14357.8|14347.8|1275
1657692000000|2022-07-13 06:00:00|14359.8|14349.8|14346.8|14336.8|14362.8|14352.8|14345.8|14335.8|1566
1657692300000|2022-07-13 06:05:00|14345.8|14335.8|14328.8|14318.8|14354.8|14344.8|14328.8|14318.8|2588
1657692600000|2022-07-13 06:10:00|14329.8|14319.8|14307.8|14297.8|14329.8|14319.8|14299.8|14289.8|3321
1657692900000|2022-07-13 06:15:00|14308.8|14298.8|14322.8|14312.8|14322.8|14312.8|14290.8|14280.8|3508
1657693200000|2022-07-13 06:20:00|14321.8|14311.8|14319.8|14309.8|14321.8|14311.8|14309.8|14299.8|1255
1657693500000|2022-07-13 06:25:00|14317.8|14307.8|14322.8|14312.8|14323.8|14313.8|14302.8|14292.8|1390
1657693800000|2022-07-13 06:30:00|14323.8|14313.8|14297.8|14287.8|14325.8|14315.8|14296.8|14286.8|1719
1657694100000|2022-07-13 06:35:00|14298.8|14288.8|14324.8|14314.8|14326.8|14316.8|14297.8|14287.8|2466
1657694400000|2022-07-13 06:40:00|14325.8|14315.8|14347.8|14337.8|14348.8|14338.8|14325.8|14315.8|2116
1657694700000|2022-07-13 06:45:00|14348.8|14338.8|14362.8|14352.8|14373.8|14363.8|14346.8|14336.8|2737
1657695000000|2022-07-13 06:50:00|14361.8|14351.8|14359.8|14349.8|14367.8|14357.8|14357.8|14347.8|2698
1657695300000|2022-07-13 06:55:00|14357.8|14347.8|14348.8|14338.8|14359.8|14349.8|14347.8|14337.8|2954
1657695600000|2022-07-13 07:00:00|14349.8|14336.8|14356.8|14344.8|14364.8|14353.8|14345.8|14334.8|1786
1657695900000|2022-07-13 07:05:00|14355.8|14343.8|14353.8|14342.8|14355.8|14344.8|14348.8|14337.8|681
1657696200000|2022-07-13 07:10:00|14354.8|14343.8|14351.8|14340.8|14356.8|14345.8|14347.8|14336.8|794
1657696500000|2022-07-13 07:15:00|14350.8|14339.8|14351.8|14340.8|14353.8|14341.8|14347.8|14336.8|516
1657696800000|2022-07-13 07:20:00|14350.8|14339.8|14352.8|14341.8|14353.8|14342.8|14347.8|14336.8|282
1657697100000|2022-07-13 07:25:00|14353.8|14340.8|14347.8|14335.8|14354.8|14342.8|14346.8|14335.8|313
1657697400000|2022-07-13 07:30:00|14346.8|14334.8|14348.8|14337.8|14350.8|14338.8|14341.8|14330.8|409
1657697700000|2022-07-13 07:35:00|14347.8|14336.8|14346.8|14334.8|14347.8|14336.8|14341.8|14330.8|302
1657698000000|2022-07-13 07:40:00|14347.8|14335.8|14348.8|14337.8|14349.8|14338.8|14344.8|14333.8|203
1657698300000|2022-07-13 07:45:00|14347.8|14336.8|14350.8|14339.8|14351.8|14340.8|14345.8|14334.8|370
1657698600000|2022-07-13 07:50:00|14349.8|14338.8|14348.8|14337.8|14350.8|14339.8|14345.8|14334.8|352
1657698900000|2022-07-13 07:55:00|14349.8|14338.8|14345.8|14334.8|14349.8|14338.8|14343.8|14331.8|354
1657699200000|2022-07-13 08:00:00|14346.8|14333.8|14345.8|14334.8|14347.8|14335.8|14340.8|14328.8|625
1657699500000|2022-07-13 08:05:00|14346.8|14335.8|14336.8|14325.8|14348.8|14336.8|14329.8|14318.8|880
1657699800000|2022-07-13 08:10:00|14335.8|14324.8|14341.8|14329.8|14341.8|14330.8|14332.8|14320.8|308
1657700100000|2022-07-13 08:15:00|14340.8|14330.8|14342.8|14331.8|14345.8|14334.8|14338.8|14327.8|1128
1657700400000|2022-07-13 08:20:00|14343.8|14330.8|14341.8|14330.8|14344.8|14332.8|14339.8|14328.8|522
1657700700000|2022-07-13 08:25:00|14342.8|14331.8|14337.8|14324.8|14342.8|14331.8|14336.8|14324.8|932
1657701000000|2022-07-13 08:30:00|14345.5|14321.5|14355.6|14331.6|14356.4|14332.4|14343.8|14319.8|0
1657701300000|2022-07-13 08:35:00|14355.3|14331.3|14362.3|14338.3|14362.6|14338.6|14354.3|14330.3|134
1657701600000|2022-07-13 08:40:00|14361.6|14337.6|14354.9|14330.9|14361.6|14337.6|14354.3|14330.3|0
1657701900000|2022-07-13 08:45:00|14355.3|14331.3|14365.5|14341.5|14370.1|14346.1|14354.3|14330.3|0
1657702200000|2022-07-13 08:50:00|14365.8|14341.8|14368.7|14344.7|14369.9|14345.9|14364|14340|0
1657702500000|2022-07-13 08:55:00|14369|14345|14373.9|14349.9|14381.7|14357.7|14366|14342|0
1657702800000|2022-07-13 09:00:00|14342.8|14330.8|14361.8|14350.8|14361.8|14350.8|14341.8|14330.8|820
1657703100000|2022-07-13 09:05:00|14360.8|14349.8|14357.8|14346.8|14360.8|14349.8|14355.8|14344.8|339
1657703400000|2022-07-13 09:10:00|14358.8|14347.8|14359.8|14347.8|14361.8|14350.8|14358.8|14347.8|236
1657703700000|2022-07-13 09:15:00|14360.8|14348.8|14353.8|14342.8|14360.8|14348.8|14353.8|14342.8|145
1657704000000|2022-07-13 09:20:00|14354.8|14343.8|14352.8|14341.8|14356.8|14345.8|14352.8|14341.8|116
1657704300000|2022-07-13 09:25:00|14353.8|14342.8|14353.8|14342.8|14356.8|14345.8|14353.8|14341.8|140
1657704600000|2022-07-13 09:30:00|14354.8|14343.8|14354.8|14343.8|14355.8|14344.8|14353.8|14341.8|164
1657704900000|2022-07-13 09:35:00|14355.8|14342.8|14352.8|14341.8|14355.8|14343.8|14351.8|14340.8|192
1657705200000|2022-07-13 09:40:00|14353.8|14342.8|14353.8|14342.8|14353.8|14342.8|14351.8|14340.8|169
1657705500000|2022-07-13 09:45:00|14354.8|14341.8|14348.8|14337.8|14354.8|14341.8|14348.8|14337.8|118
1657705800000|2022-07-13 09:50:00|14349.8|14336.8|14346.8|14335.8|14349.8|14338.8|14345.8|14334.8|131
1657706100000|2022-07-13 09:55:00|14345.8|14334.8|14344.8|14333.8|14346.8|14335.8|14343.8|14332.8|119
1657706400000|2022-07-13 10:00:00|14345.8|14332.8|14344.8|14332.8|14345.8|14334.8|14343.8|14331.8|59
1657706700000|2022-07-13 10:05:00|14343.8|14333.8|14343.8|14331.8|14343.8|14333.8|14342.8|14331.8|86
1657707000000|2022-07-13 10:10:00|14342.8|14330.8|14342.8|14330.8|14342.8|14331.8|14340.8|14329.8|20
1657707300000|2022-07-13 10:15:00|14343.8|14331.8|14342.8|14331.8|14345.8|14334.8|14342.8|14331.8|37
1657707600000|2022-07-13 10:20:00|14341.8|14330.8|14349.8|14338.8|14350.8|14339.8|14341.8|14330.8|85
1657707900000|2022-07-13 10:25:00|14350.8|14339.8|14349.8|14338.8|14351.8|14340.8|14347.8|14336.8|109
1657708200000|2022-07-13 10:30:00|14350.8|14337.8|14353.8|14342.8|14354.8|14343.8|14348.8|14337.8|84
1657708500000|2022-07-13 10:35:00|14354.8|14343.8|14356.8|14344.8|14356.8|14345.8|14351.8|14339.8|235
1657708800000|2022-07-13 10:40:00|14355.8|14345.8|14353.8|14342.8|14358.8|14347.8|14353.8|14342.8|106
1657709100000|2022-07-13 10:45:00|14354.8|14343.8|14353.8|14342.8|14356.8|14345.8|14353.8|14341.8|41
1657709400000|2022-07-13 10:50:00|14354.8|14343.8|14353.8|14341.8|14354.8|14343.8|14353.8|14341.8|16
1657709700000|2022-07-13 10:55:00|14352.8|14340.8|14351.8|14340.8|14352.8|14340.8|14348.8|14337.8|80
1657710000000|2022-07-13 11:00:00|14352.8|14339.8|14352.8|14341.8|14352.8|14341.8|14349.8|14338.8|90
1657710300000|2022-07-13 11:05:00|14351.8|14340.8|14354.8|14343.8|14356.8|14344.8|14350.8|14339.8|90
1657710600000|2022-07-13 11:10:00|14355.8|14344.8|14358.8|14347.8|14360.8|14348.8|14355.8|14343.8|197
1657710900000|2022-07-13 11:15:00|14359.8|14346.8|14348.8|14337.8|14359.8|14348.8|14348.8|14337.8|215
1657711200000|2022-07-13 11:20:00|14349.8|14338.8|14339.8|14328.8|14349.8|14338.8|14339.8|14327.8|452
1657711500000|2022-07-13 11:25:00|14340.8|14327.8|14344.8|14333.8|14344.8|14333.8|14335.8|14323.8|285
1657711800000|2022-07-13 11:30:00|14343.8|14332.8|14350.8|14339.8|14350.8|14339.8|14342.8|14331.8|45
1657712100000|2022-07-13 11:35:00|14351.8|14340.8|14352.8|14341.8|14353.8|14342.8|14348.8|14337.8|104
1657712400000|2022-07-13 11:40:00|14353.8|14342.8|14352.8|14341.8|14356.8|14344.8|14351.8|14339.8|91
1657712700000|2022-07-13 11:45:00|14353.8|14340.8|14354.8|14343.8|14355.8|14344.8|14353.8|14340.8|48
1657713000000|2022-07-13 11:50:00|14355.8|14342.8|14356.8|14344.8|14356.8|14344.8|14351.8|14340.8|96
1657713300000|2022-07-13 11:55:00|14355.8|14345.8|14356.8|14345.8|14358.8|14347.8|14355.8|14344.8|108
1657713600000|2022-07-13 12:00:00|14355.8|14344.8|14357.8|14346.8|14360.8|14349.8|14354.8|14343.8|133
1657713900000|2022-07-13 12:05:00|14356.8|14345.8|14355.8|14344.8|14358.8|14347.8|14355.8|14344.8|45
1657714200000|2022-07-13 12:10:00|14354.8|14343.8|14355.8|14344.8|14355.8|14344.8|14352.8|14341.8|68
1657714500000|2022-07-13 12:15:00|14356.8|14345.8|14353.8|14342.8|14356.8|14345.8|14352.8|14341.8|59
1657714800000|2022-07-13 12:20:00|14354.8|14343.8|14355.8|14343.8|14356.8|14345.8|14352.8|14341.8|138
1657715100000|2022-07-13 12:25:00|14354.8|14344.8|14380.8|14369.8|14387.8|14374.8|14353.8|14342.8|477
1657715400000|2022-07-13 12:30:00|14379.8|14368.8|14257.8|14245.8|14379.8|14368.8|14251.8|14239.8|5879
1657715700000|2022-07-13 12:35:00|14254.8|14242.8|14261.8|14250.8|14280.8|14268.8|14250.8|14238.8|2242
1657716000000|2022-07-13 12:40:00|14262.8|14251.8|14278.8|14267.8|14283.8|14272.8|14259.8|14248.8|1065
1657716300000|2022-07-13 12:45:00|14277.8|14266.8|14281.8|14270.8|14285.8|14274.8|14268.8|14257.8|944
1657716600000|2022-07-13 12:50:00|14280.8|14269.8|14256.8|14244.8|14280.8|14269.8|14253.8|14242.8|2519
1657716900000|2022-07-13 12:55:00|14255.8|14245.8|14253.8|14242.8|14260.8|14249.8|14237.8|14226.8|2142
1657717200000|2022-07-13 13:00:00|14252.8|14241.8|14263.8|14251.8|14266.8|14255.8|14244.8|14232.8|897
1657717500000|2022-07-13 13:05:00|14262.8|14252.8|14254.8|14243.8|14262.8|14252.8|14245.8|14234.8|758
1657717800000|2022-07-13 13:10:00|14253.8|14242.8|14244.8|14232.8|14256.8|14245.8|14243.8|14232.8|947
1657718100000|2022-07-13 13:15:00|14245.8|14233.8|14231.8|14220.8|14248.8|14237.8|14230.8|14219.8|998
1657718400000|2022-07-13 13:20:00|14232.8|14221.8|14231.8|14220.8|14236.8|14224.8|14225.8|14214.8|692
1657718700000|2022-07-13 13:25:00|14232.8|14221.8|14235.8|14224.8|14238.8|14227.8|14230.8|14219.8|194
1657719000000|2022-07-13 13:30:00|14236.8|14223.8|14251.8|14240.8|14260.8|14249.8|14233.8|14222.8|1242
1657719300000|2022-07-13 13:35:00|14252.8|14241.8|14269.8|14257.8|14269.8|14258.8|14242.8|14231.8|1221
1657719600000|2022-07-13 13:40:00|14270.8|14258.8|14271.8|14259.8|14278.8|14267.8|14264.8|14253.8|916
1657719900000|2022-07-13 13:45:00|14270.8|14260.8|14292.8|14280.8|14294.8|14282.8|14268.8|14257.8|1606
1657720200000|2022-07-13 13:50:00|14296.8|14281.8|14283.8|14271.8|14297.8|14286.8|14278.8|14267.8|825
1657720500000|2022-07-13 13:55:00|14282.8|14272.8|14275.8|14263.8|14283.8|14272.8|14268.8|14257.8|433
1657720800000|2022-07-13 14:00:00|14274.8|14264.8|14276.8|14265.8|14279.8|14268.8|14262.8|14250.8|748
1657721100000|2022-07-13 14:05:00|14274.8|14264.8|14263.8|14252.8|14277.8|14266.8|14260.8|14249.8|616
1657721400000|2022-07-13 14:10:00|14262.8|14251.8|14266.8|14255.8|14273.8|14262.8|14261.8|14250.8|1003
1657721700000|2022-07-13 14:15:00|14267.8|14254.8|14256.8|14245.8|14271.8|14260.8|14255.8|14244.8|420
1657722000000|2022-07-13 14:20:00|14255.8|14244.8|14262.8|14251.8|14266.8|14255.8|14250.8|14238.8|426
1657722300000|2022-07-13 14:25:00|14261.8|14250.8|14274.8|14263.8|14274.8|14263.8|14259.8|14248.8|377
1657722600000|2022-07-13 14:30:00|14272.8|14261.8|14281.8|14269.8|14285.8|14274.8|14267.8|14256.8|687
1657722900000|2022-07-13 14:35:00|14282.8|14270.8|14290.8|14279.8|14290.8|14279.8|14278.8|14267.8|332
1657723200000|2022-07-13 14:40:00|14291.8|14280.8|14315.8|14304.8|14315.8|14304.8|14289.8|14278.8|959
1657723500000|2022-07-13 14:45:00|14316.8|14305.8|14325.8|14313.8|14327.8|14316.8|14309.8|14298.8|1274
1657723800000|2022-07-13 14:50:00|14326.8|14314.8|14327.8|14316.8|14340.8|14329.8|14323.8|14312.8|830
1657724100000|2022-07-13 14:55:00|14328.8|14317.8|14343.8|14332.8|14346.8|14335.8|14328.8|14316.8|902
1657724400000|2022-07-13 15:00:00|14344.8|14333.8|14339.8|14327.8|14346.8|14334.8|14334.8|14323.8|379
1657724700000|2022-07-13 15:05:00|14340.8|14328.8|14342.8|14331.8|14353.8|14342.8|14340.8|14328.8|929
1657725000000|2022-07-13 15:10:00|14343.8|14330.8|14343.8|14332.8|14345.8|14334.8|14338.8|14327.8|324
1657725300000|2022-07-13 15:15:00|14344.8|14333.8|14337.8|14326.8|14346.8|14335.8|14336.8|14325.8|309
1657725600000|2022-07-13 15:20:00|14338.8|14327.8|14334.8|14323.8|14341.8|14330.8|14334.8|14323.8|284
1657725900000|2022-07-13 15:25:00|14333.8|14322.8|14329.8|14318.8|14335.8|14324.8|14328.8|14317.8|262
1657726200000|2022-07-13 15:30:00|14330.8|14319.8|14326.8|14315.8|14335.8|14324.8|14326.8|14315.8|209
1657726500000|2022-07-13 15:35:00|14327.8|14316.8|14329.8|14318.8|14333.8|14322.8|14326.8|14315.8|327
1657726800000|2022-07-13 15:40:00|14328.8|14317.8|14326.8|14315.8|14334.8|14323.8|14326.8|14314.8|344
1657727100000|2022-07-13 15:45:00|14325.8|14314.8|14330.8|14319.8|14331.8|14320.8|14321.8|14310.8|456
1657727400000|2022-07-13 15:50:00|14329.8|14318.8|14333.8|14322.8|14340.8|14329.8|14329.8|14318.8|410
1657727700000|2022-07-13 15:55:00|14332.8|14321.8|14332.8|14321.8|14338.8|14327.8|14331.8|14319.8|351
1657728000000|2022-07-13 16:00:00|14331.8|14320.8|14335.8|14324.8|14336.8|14325.8|14329.8|14318.8|241
1657728300000|2022-07-13 16:05:00|14336.8|14323.8|14334.8|14323.8|14337.8|14326.8|14332.8|14321.8|494
1657728600000|2022-07-13 16:10:00|14333.8|14322.8|14331.8|14320.8|14341.8|14330.8|14331.8|14320.8|655
1657728900000|2022-07-13 16:15:00|14332.8|14319.8|14331.8|14320.8|14332.8|14321.8|14323.8|14311.8|306
1657729200000|2022-07-13 16:20:00|14332.8|14319.8|14330.8|14318.8|14333.8|14322.8|14326.8|14315.8|184
1657729500000|2022-07-13 16:25:00|14331.8|14319.8|14327.8|14316.8|14331.8|14319.8|14326.8|14314.8|252
1657729800000|2022-07-13 16:30:00|14326.8|14315.8|14327.8|14316.8|14330.8|14319.8|14324.8|14313.8|308
1657730100000|2022-07-13 16:35:00|14326.8|14315.8|14327.8|14316.8|14328.8|14317.8|14324.8|14313.8|202
1657730400000|2022-07-13 16:40:00|14328.8|14315.8|14324.8|14313.8|14328.8|14316.8|14321.8|14310.8|127
1657730700000|2022-07-13 16:45:00|14323.8|14312.8|14323.8|14312.8|14324.8|14313.8|14320.8|14309.8|99
1657731000000|2022-07-13 16:50:00|14322.8|14311.8|14328.8|14317.8|14328.8|14317.8|14321.8|14310.8|233
1657731300000|2022-07-13 16:55:00|14329.8|14318.8|14327.8|14316.8|14329.8|14318.8|14324.8|14313.8|448
1657731600000|2022-07-13 17:00:00|14328.8|14317.8|14336.8|14325.8|14338.8|14327.8|14325.8|14314.8|605
1657731900000|2022-07-13 17:05:00|14337.8|14326.8|14333.8|14321.8|14338.8|14327.8|14330.8|14319.8|276
1657732200000|2022-07-13 17:10:00|14332.8|14322.8|14341.8|14330.8|14342.8|14331.8|14330.8|14319.8|132
1657732500000|2022-07-13 17:15:00|14340.8|14329.8|14333.8|14322.8|14342.8|14331.8|14331.8|14320.8|200
1657732800000|2022-07-13 17:20:00|14334.8|14323.8|14333.8|14322.8|14335.8|14324.8|14329.8|14318.8|359
1657733100000|2022-07-13 17:25:00|14332.8|14321.8|14335.8|14323.8|14336.8|14325.8|14328.8|14317.8|109
1657733400000|2022-07-13 17:30:00|14334.8|14322.8|14336.8|14325.8|14338.8|14327.8|14332.8|14321.8|110
1657733700000|2022-07-13 17:35:00|14337.8|14324.8|14333.8|14322.8|14337.8|14326.8|14331.8|14319.8|78
1657734000000|2022-07-13 17:40:00|14334.8|14323.8|14340.8|14329.8|14342.8|14331.8|14334.8|14322.8|273
1657734300000|2022-07-13 17:45:00|14341.8|14330.8|14342.8|14331.8|14345.8|14334.8|14339.8|14328.8|102
1657734600000|2022-07-13 17:50:00|14343.8|14332.8|14338.8|14327.8|14344.8|14333.8|14338.8|14327.8|131
1657734900000|2022-07-13 17:55:00|14339.8|14328.8|14339.8|14328.8|14341.8|14330.8|14337.8|14326.8|67
1657735200000|2022-07-13 18:00:00|14338.8|14327.8|14312.8|14300.8|14338.8|14327.8|14310.8|14299.8|953
1657735500000|2022-07-13 18:05:00|14310.8|14299.8|14317.8|14305.8|14322.8|14311.8|14310.8|14299.8|213
1657735800000|2022-07-13 18:10:00|14318.8|14306.8|14321.8|14309.8|14322.8|14311.8|14316.8|14305.8|108
1657736100000|2022-07-13 18:15:00|14320.8|14308.8|14325.8|14313.8|14325.8|14314.8|14316.8|14305.8|133
1657736400000|2022-07-13 18:20:00|14324.8|14312.8|14327.8|14315.8|14329.8|14318.8|14319.8|14308.8|126
1657736700000|2022-07-13 18:25:00|14328.8|14316.8|14333.8|14321.8|14333.8|14321.8|14322.8|14311.8|172
1657737000000|2022-07-13 18:30:00|14332.8|14320.8|14336.8|14325.8|14338.8|14326.8|14330.8|14319.8|125
1657737300000|2022-07-13 18:35:00|14337.8|14326.8|14338.8|14327.8|14338.8|14327.8|14332.8|14321.8|52
1657737600000|2022-07-13 18:40:00|14339.8|14326.8|14335.3|14325.3|14341.8|14330.8|14334.8|14323.8|160
1657737900000|2022-07-13 18:45:00|14335.8|14325.8|14332.8|14322.8|14338.3|14328.3|14331.3|14321.3|64
1657738200000|2022-07-13 18:50:00|14332.3|14322.3|14332.8|14322.8|14335.3|14325.3|14331.3|14321.3|84
1657738500000|2022-07-13 18:55:00|14332.3|14322.3|14341.3|14331.3|14341.8|14331.8|14329.8|14319.8|165
1657738800000|2022-07-13 19:00:00|14342.3|14332.3|14337.8|14327.8|14342.8|14332.8|14335.3|14325.3|90
1657739100000|2022-07-13 19:05:00|14337.3|14327.3|14329.8|14319.8|14337.8|14327.8|14327.3|14317.3|83
1657739400000|2022-07-13 19:10:00|14329.3|14319.3|14336.3|14326.3|14337.3|14327.3|14328.8|14318.8|50
1657739700000|2022-07-13 19:15:00|14334.3|14324.3|14333.3|14323.3|14339.3|14329.3|14333.3|14323.3|74
1657740000000|2022-07-13 19:20:00|14332.8|14322.8|14331.8|14321.8|14335.3|14325.3|14330.8|14320.8|68
1657740300000|2022-07-13 19:25:00|14332.8|14322.8|14333.3|14323.3|14335.3|14325.3|14329.3|14319.3|78
1657740600000|2022-07-13 19:30:00|14334.3|14324.3|14326.3|14316.3|14336.3|14326.3|14324.3|14314.3|168
1657740900000|2022-07-13 19:35:00|14325.8|14315.8|14332.3|14322.3|14332.3|14322.3|14324.3|14314.3|48
1657741200000|2022-07-13 19:40:00|14331.3|14321.3|14328.3|14318.3|14332.8|14322.8|14327.3|14317.3|160
1657741500000|2022-07-13 19:45:00|14328.8|14318.8|14330.8|14320.8|14331.3|14321.3|14325.3|14315.3|79
1657741800000|2022-07-13 19:50:00|14330.3|14320.3|14330.8|14320.8|14332.3|14322.3|14324.8|14314.8|320
1657742100000|2022-07-13 19:55:00|14330.3|14320.3|14327.3|14317.3|14334.3|14324.3|14324.3|14314.3|282
1657742400000|2022-07-13 20:00:00|14327.8|14317.8|14323.3|14313.3|14327.8|14317.8|14321.3|14311.3|23
1657742700000|2022-07-13 20:05:00|14322.8|14312.8|14321.8|14311.8|14323.3|14313.3|14321.8|14311.8|9
1657743000000|2022-07-13 20:10:00|14322.8|14312.8|14321.8|14311.8|14323.8|14313.8|14320.8|14310.8|14
1657743300000|2022-07-13 20:15:00|14320.8|14310.8|14316.8|14306.8|14320.8|14310.8|14316.8|14306.8|17
1657743600000|2022-07-13 20:20:00|14316.3|14306.3|14315.8|14305.8|14316.3|14306.3|14314.8|14304.8|17
1657743900000|2022-07-13 20:25:00|14315.3|14305.3|14317.3|14307.3|14317.3|14307.3|14315.3|14305.3|54
1657744200000|2022-07-13 20:30:00|14318.3|14308.3|14318.8|14308.8|14318.8|14308.8|14317.3|14307.3|30
1657744500000|2022-07-13 20:35:00|14318.3|14308.3|14317.3|14307.3|14318.3|14308.3|14316.8|14306.8|9
1657744800000|2022-07-13 20:40:00|14317.8|14307.8|14317.3|14307.3|14318.3|14308.3|14317.3|14307.3|17
1657745100000|2022-07-13 20:45:00|14316.3|14306.3|14316.8|14306.8|14317.3|14307.3|14315.3|14305.3|64
1657745400000|2022-07-13 20:50:00|14315.8|14305.8|14320.3|14310.3|14320.3|14310.3|14315.8|14305.8|39
1657745700000|2022-07-13 20:55:00|14319.8|14309.8|14320.3|14310.3|14320.3|14310.3|14318.8|14308.8|30
1657746000000|2022-07-13 21:00:00|14318.8|14308.8|14319.3|14309.3|14319.3|14309.3|14318.8|14308.8|3
1657746600000|2022-07-13 21:10:00|14319.8|14309.8|14329.8|14319.8|14329.8|14319.8|14319.8|14309.8|3
1657746900000|2022-07-13 21:15:00|14334.4|14310.4|14333.8|14309.8|14334.4|14310.4|14332.9|14308.9|0
1657747200000|2022-07-13 21:20:00|14334.3|14310.3|14333.8|14309.8|14334.8|14310.8|14333.7|14309.7|0
1657747500000|2022-07-13 21:25:00|14334.7|14310.7|14335.1|14311.1|14335.1|14311.1|14334.5|14310.5|0
1657747800000|2022-07-13 21:30:00|14334.8|14310.8|14334.3|14310.3|14335.4|14311.4|14334.3|14310.3|0
1657748100000|2022-07-13 21:35:00|14334.2|14310.2|14333.3|14309.3|14334.8|14310.8|14333.3|14309.3|0
1657748400000|2022-07-13 21:40:00|14333.6|14309.6|14333.6|14309.6|14333.6|14309.6|14333.6|14309.6|0
1657748700000|2022-07-13 21:45:00|14334.1|14310.1|14333.7|14309.7|14334.1|14310.1|14333.3|14309.3|0
1657749000000|2022-07-13 21:50:00|14333.6|14309.6|14333.4|14309.4|14333.7|14309.7|14333.4|14309.4|0
1657749300000|2022-07-13 21:55:00|14333.5|14309.5|14333.3|14309.3|14333.6|14309.6|14332.6|14308.6|0
1657749600000|2022-07-13 22:00:00|14332.8|14308.8|14330.9|14306.9|14335.4|14311.4|14325.3|14301.3|0
1657749900000|2022-07-13 22:05:00|14329.2|14305.2|14321.6|14297.6|14330.2|14306.2|14320.5|14296.5|0
1657750200000|2022-07-13 22:10:00|14322|14298|14325.3|14301.3|14325.7|14301.7|14320.9|14296.9|0
1657750500000|2022-07-13 22:15:00|14325|14301|14327.2|14303.2|14330.2|14306.2|14325|14301|0
1657750800000|2022-07-13 22:20:00|14327.9|14303.9|14326.4|14302.4|14328.7|14304.7|14324.2|14300.2|0
1657751100000|2022-07-13 22:25:00|14327.1|14303.1|14326.4|14302.4|14327.2|14303.2|14320.9|14296.9|0
1657751400000|2022-07-13 22:30:00|14325.8|14301.8|14313.8|14289.8|14327.2|14303.2|14313.8|14289.8|0
1657751700000|2022-07-13 22:35:00|14314.5|14290.5|14299.3|14275.3|14314.5|14290.5|14297.8|14273.8|0
1657752000000|2022-07-13 22:40:00|14299.6|14275.6|14295.7|14271.7|14303|14279|14295.7|14271.7|0
1657752300000|2022-07-13 22:45:00|14295.1|14271.1|14296.5|14272.5|14301|14277|14291.3|14267.3|0
1657752600000|2022-07-13 22:50:00|14296.8|14272.8|14300.2|14276.2|14304.7|14280.7|14296.5|14272.5|0
1657752900000|2022-07-13 22:55:00|14300.5|14276.5|14301|14277|14302.4|14278.4|14298.7|14274.7|0
1657753200000|2022-07-13 23:00:00|14300.3|14276.3|14306.2|14282.2|14310.6|14286.6|14299.5|14275.5|0
1657753500000|2022-07-13 23:05:00|14305.8|14281.8|14306.2|14282.2|14306.5|14282.5|14302.4|14278.4|0
1657753800000|2022-07-13 23:10:00|14306.5|14282.5|14290.5|14266.5|14306.5|14282.5|14289.8|14265.8|0
1657754100000|2022-07-13 23:15:00|14289.8|14265.8|14286.8|14262.8|14292|14268|14286.8|14262.8|0
1657754400000|2022-07-13 23:20:00|14287.5|14263.5|14294.3|14270.3|14295.4|14271.4|14286.8|14262.8|0
1657754700000|2022-07-13 23:25:00|14294.6|14270.6|14289.8|14265.8|14295.4|14271.4|14289|14265|0
1657755000000|2022-07-13 23:30:00|14290.1|14266.1|14292|14268|14295.8|14271.8|14289|14265|0
1657755300000|2022-07-13 23:35:00|14292.3|14268.3|14274.9|14250.9|14292.8|14268.8|14274.9|14250.9|0
1657755600000|2022-07-13 23:40:00|14275.6|14251.6|14275.9|14251.9|14275.9|14251.9|14269|14245|0
1657755900000|2022-07-13 23:45:00|14275.3|14251.3|14274.6|14250.6|14275.9|14251.9|14263|14239|0
1657756200000|2022-07-13 23:50:00|14273.9|14249.9|14278.7|14254.7|14282|14258|14273.8|14249.8|0
1657756500000|2022-07-13 23:55:00|14279|14255|14279.1|14255.1|14282|14258|14278.7|14254.7|0
1657756800000|2022-07-14 00:00:00|14278.4|14254.4|14291.6|14267.6|14292.3|14268.3|14270.1|14246.1|0
1657757100000|2022-07-14 00:05:00|14292.2|14268.2|14292.7|14268.7|14294.3|14270.3|14289.3|14265.3|0
1657757400000|2022-07-14 00:10:00|14293.4|14269.4|14294.2|14270.2|14295|14271|14289|14265|0
1657757700000|2022-07-14 00:15:00|14293.6|14269.6|14302.7|14278.7|14305.1|14281.1|14292.1|14268.1|0
1657758000000|2022-07-14 00:20:00|14303.4|14279.4|14299.8|14275.8|14307.1|14283.1|14298.4|14274.4|0
1657758300000|2022-07-14 00:25:00|14299.1|14275.1|14298|14274|14302.4|14278.4|14295.7|14271.7|0
1657758600000|2022-07-14 00:30:00|14298.4|14274.4|14314.2|14290.2|14317.5|14293.5|14297.4|14273.4|0
1657758900000|2022-07-14 00:35:00|14314.6|14290.6|14313.6|14289.6|14316.2|14292.2|14309.5|14285.5|0
1657759200000|2022-07-14 00:40:00|14314.3|14290.3|14314.9|14290.9|14318.9|14294.9|14313.6|14289.6|0
1657759500000|2022-07-14 00:45:00|14315.2|14291.2|14313.9|14289.9|14315.6|14291.6|14309.2|14285.2|0
1657759800000|2022-07-14 00:50:00|14314.5|14290.5|14316.6|14292.6|14319.6|14295.6|14312.9|14288.9|0
1657760100000|2022-07-14 00:55:00|14316.9|14292.9|14315.2|14291.2|14320.6|14296.6|14314.9|14290.9|0
1657760400000|2022-07-14 01:00:00|14315.9|14291.9|14306.3|14296.3|14315.9|14304.3|14288.3|14278.3|2573
1657760700000|2022-07-14 01:05:00|14306.8|14296.8|14304.3|14294.3|14312.8|14302.8|14299.3|14289.3|1146
1657761000000|2022-07-14 01:10:00|14306.3|14296.3|14282.3|14272.3|14306.8|14296.8|14280.3|14270.3|1633
1657761300000|2022-07-14 01:15:00|14280.8|14270.8|14304.8|14294.8|14313.8|14303.8|14278.8|14268.8|2386
1657761600000|2022-07-14 01:20:00|14305.3|14295.3|14305.8|14295.8|14313.8|14303.8|14296.8|14286.8|1561
1657761900000|2022-07-14 01:25:00|14306.3|14296.3|14317.3|14307.3|14329.3|14319.3|14305.3|14295.3|2334
1657762200000|2022-07-14 01:30:00|14310.8|14300.8|14236.3|14226.3|14312.3|14302.3|14232.3|14222.3|20799
1657762500000|2022-07-14 01:35:00|14236.8|14226.8|14212.8|14202.8|14245.8|14235.8|14198.3|14188.3|16844
1657762800000|2022-07-14 01:40:00|14212.3|14202.3|14183.8|14173.8|14214.3|14204.3|14170.3|14160.3|15427
1657763100000|2022-07-14 01:45:00|14184.3|14174.3|14219.8|14209.8|14239.8|14229.8|14179.8|14169.8|11142
1657763400000|2022-07-14 01:50:00|14220.8|14210.8|14240.8|14230.8|14245.8|14235.8|14212.8|14202.8|6445
1657763700000|2022-07-14 01:55:00|14238.8|14228.8|14295.8|14285.8|14307.8|14297.8|14237.8|14227.8|10159
1657764000000|2022-07-14 02:00:00|14296.8|14286.8|14275.8|14265.8|14312.8|14302.8|14275.8|14265.8|6266
1657764300000|2022-07-14 02:05:00|14276.8|14266.8|14264.8|14254.8|14289.8|14279.8|14261.8|14251.8|4731
1657764600000|2022-07-14 02:10:00|14263.8|14253.8|14267.8|14257.8|14274.8|14264.8|14256.8|14246.8|3200
1657764900000|2022-07-14 02:15:00|14265.8|14255.8|14257.8|14247.8|14271.8|14261.8|14244.8|14234.8|2685
1657765200000|2022-07-14 02:20:00|14259.8|14249.8|14293.8|14283.8|14301.8|14291.8|14257.8|14247.8|3307
1657765500000|2022-07-14 02:25:00|14294.8|14284.8|14260.8|14250.8|14296.8|14286.8|14247.8|14237.8|4258
1657765800000|2022-07-14 02:30:00|14261.8|14251.8|14255.8|14245.8|14262.8|14252.8|14240.8|14230.8|2790
1657766100000|2022-07-14 02:35:00|14254.8|14244.8|14287.8|14277.8|14300.8|14290.8|14252.8|14242.8|5187
1657766400000|2022-07-14 02:40:00|14286.8|14276.8|14291.8|14281.8|14292.8|14282.8|14270.8|14260.8|1402
1657766700000|2022-07-14 02:45:00|14292.8|14282.8|14279.8|14269.8|14304.8|14294.8|14279.8|14269.8|1325
1657767000000|2022-07-14 02:50:00|14280.8|14270.8|14268.8|14258.8|14286.8|14276.8|14267.8|14257.8|1432
1657767300000|2022-07-14 02:55:00|14269.8|14259.8|14311.8|14301.8|14311.8|14301.8|14269.8|14259.8|2082
1657767600000|2022-07-14 03:00:00|14312.8|14302.8|14352.8|14342.8|14353.8|14343.8|14304.8|14294.8|3693
1657767900000|2022-07-14 03:05:00|14351.8|14341.8|14355.8|14345.8|14363.8|14353.8|14346.8|14336.8|3458
1657768200000|2022-07-14 03:10:00|14356.8|14346.8|14366.8|14356.8|14370.8|14360.8|14343.8|14333.8|3111
1657768500000|2022-07-14 03:15:00|14365.8|14355.8|14323.8|14313.8|14366.8|14356.8|14317.8|14307.8|3031
1657768800000|2022-07-14 03:20:00|14324.8|14314.8|14342.8|14332.8|14344.8|14334.8|14323.8|14313.8|1537
1657769100000|2022-07-14 03:25:00|14340.8|14330.8|14350.8|14340.8|14360.8|14350.8|14338.8|14328.8|1543
1657769400000|2022-07-14 03:30:00|14349.8|14339.8|14352.8|14342.8|14353.8|14343.8|14345.8|14335.8|223
1657769700000|2022-07-14 03:35:00|14353.8|14343.8|14354.8|14344.8|14358.8|14348.8|14352.8|14342.8|441
1657770000000|2022-07-14 03:40:00|14356.8|14346.8|14348.8|14338.8|14357.8|14347.8|14346.8|14336.8|614
1657770300000|2022-07-14 03:45:00|14347.8|14337.8|14349.8|14339.8|14350.8|14340.8|14337.8|14327.8|439
1657770600000|2022-07-14 03:50:00|14348.8|14338.8|14359.8|14349.8|14361.8|14351.8|14348.8|14338.8|592
1657770900000|2022-07-14 03:55:00|14358.8|14348.8|14359.8|14349.8|14362.8|14352.8|14355.8|14345.8|314
1657771200000|2022-07-14 04:00:00|14360.8|14350.8|14361.8|14351.8|14362.8|14352.8|14360.8|14350.8|108
1657771500000|2022-07-14 04:05:00|14360.8|14350.8|14359.8|14349.8|14362.8|14352.8|14359.8|14349.8|160
1657771800000|2022-07-14 04:10:00|14360.8|14350.8|14353.8|14343.8|14360.8|14350.8|14353.8|14343.8|132
1657772100000|2022-07-14 04:15:00|14354.8|14344.8|14359.8|14349.8|14359.8|14349.8|14354.8|14344.8|121
1657772400000|2022-07-14 04:20:00|14358.8|14348.8|14356.8|14346.8|14358.8|14348.8|14356.8|14346.8|162
1657772700000|2022-07-14 04:25:00|14357.8|14347.8|14360.8|14350.8|14361.8|14351.8|14356.8|14346.8|150
1657773000000|2022-07-14 04:30:00|14361.8|14351.8|14370.8|14360.8|14370.8|14360.8|14361.8|14351.8|889
1657773300000|2022-07-14 04:35:00|14369.8|14359.8|14372.8|14362.8|14373.8|14363.8|14367.8|14357.8|757
1657773600000|2022-07-14 04:40:00|14373.8|14363.8|14374.8|14364.8|14376.8|14366.8|14372.8|14362.8|784
1657773900000|2022-07-14 04:45:00|14375.8|14365.8|14371.8|14361.8|14375.8|14365.8|14368.8|14358.8|194
1657774200000|2022-07-14 04:50:00|14372.8|14362.8|14369.8|14359.8|14373.8|14363.8|14367.8|14357.8|320
1657774500000|2022-07-14 04:55:00|14371.8|14361.8|14360.8|14350.8|14371.8|14361.8|14360.8|14350.8|711
1657774800000|2022-07-14 05:00:00|14361.8|14351.8|14363.8|14353.8|14385.8|14375.8|14356.8|14346.8|6531
1657775100000|2022-07-14 05:05:00|14365.8|14355.8|14364.8|14354.8|14381.8|14371.8|14351.8|14341.8|2490
1657775400000|2022-07-14 05:10:00|14365.8|14355.8|14359.8|14349.8|14371.8|14361.8|14353.8|14343.8|2644
1657775700000|2022-07-14 05:15:00|14358.8|14348.8|14350.8|14340.8|14369.8|14359.8|14345.8|14335.8|1845
1657776000000|2022-07-14 05:20:00|14349.8|14339.8|14328.8|14318.8|14351.8|14341.8|14318.8|14308.8|3032
1657776300000|2022-07-14 05:25:00|14327.8|14317.8|14323.8|14313.8|14335.8|14325.8|14316.8|14306.8|2405
1657776600000|2022-07-14 05:30:00|14324.8|14314.8|14311.8|14301.8|14324.8|14314.8|14305.8|14295.8|3254
1657776900000|2022-07-14 05:35:00|14310.8|14300.8|14317.8|14307.8|14321.8|14311.8|14301.8|14291.8|1858
1657777200000|2022-07-14 05:40:00|14316.8|14306.8|14278.8|14268.8|14316.8|14306.8|14272.8|14262.8|5019
1657777500000|2022-07-14 05:45:00|14277.8|14267.8|14262.8|14252.8|14279.8|14269.8|14249.8|14239.8|5215
1657777800000|2022-07-14 05:50:00|14263.8|14253.8|14268.8|14258.8|14277.8|14267.8|14262.8|14252.8|2840
1657778100000|2022-07-14 05:55:00|14269.8|14259.8|14277.8|14267.8|14293.8|14283.8|14258.8|14248.8|3608
1657778400000|2022-07-14 06:00:00|14278.8|14268.8|14263.8|14253.8|14281.8|14271.8|14261.8|14251.8|2468
1657778700000|2022-07-14 06:05:00|14262.8|14252.8|14274.8|14264.8|14275.8|14265.8|14256.8|14246.8|1783
1657779000000|2022-07-14 06:10:00|14275.8|14265.8|14277.8|14267.8|14286.8|14276.8|14274.8|14264.8|1224
1657779300000|2022-07-14 06:15:00|14275.8|14265.8|14271.8|14261.8|14282.8|14272.8|14263.8|14253.8|1465
1657779600000|2022-07-14 06:20:00|14270.8|14260.8|14252.8|14242.8|14276.8|14266.8|14250.8|14240.8|1459
1657779900000|2022-07-14 06:25:00|14253.8|14243.8|14240.8|14230.8|14261.8|14251.8|14235.8|14225.8|3087
1657780200000|2022-07-14 06:30:00|14239.8|14229.8|14246.8|14236.8|14257.8|14247.8|14224.8|14214.8|3628
1657780500000|2022-07-14 06:35:00|14247.8|14237.8|14272.8|14262.8|14273.8|14263.8|14247.8|14237.8|1670
1657780800000|2022-07-14 06:40:00|14273.8|14263.8|14284.8|14274.8|14289.8|14279.8|14271.8|14261.8|1897
1657781100000|2022-07-14 06:45:00|14283.8|14273.8|14289.8|14279.8|14297.8|14287.8|14283.8|14273.8|2122
1657781400000|2022-07-14 06:50:00|14288.8|14278.8|14282.8|14272.8|14288.8|14278.8|14276.8|14266.8|2070
1657781700000|2022-07-14 06:55:00|14281.8|14271.8|14282.8|14272.8|14284.8|14274.8|14273.8|14263.8|3787
1657782000000|2022-07-14 07:00:00|14281.8|14271.8|14288.8|14276.8|14304.8|14292.8|14277.8|14266.8|1959
1657782300000|2022-07-14 07:05:00|14287.8|14277.8|14268.8|14257.8|14288.8|14277.8|14268.8|14257.8|662
1657782600000|2022-07-14 07:10:00|14269.8|14256.8|14277.8|14265.8|14281.8|14270.8|14265.8|14254.8|724
1657782900000|2022-07-14 07:15:00|14278.8|14266.8|14277.8|14265.8|14285.8|14274.8|14271.8|14260.8|583
1657783200000|2022-07-14 07:20:00|14278.8|14266.8|14298.8|14286.8|14299.8|14288.8|14277.8|14266.8|495
1657783500000|2022-07-14 07:25:00|14297.8|14287.8|14299.8|14287.8|14300.8|14288.8|14294.8|14282.8|416
1657783800000|2022-07-14 07:30:00|14298.8|14288.8|14295.8|14284.8|14302.8|14291.8|14293.8|14282.8|216
1657784100000|2022-07-14 07:35:00|14296.8|14285.8|14295.8|14284.8|14302.8|14291.8|14295.8|14283.8|296
1657784400000|2022-07-14 07:40:00|14294.8|14283.8|14295.8|14284.8|14299.8|14288.8|14292.8|14281.8|198
1657784700000|2022-07-14 07:45:00|14294.8|14283.8|14293.8|14281.8|14297.8|14285.8|14291.8|14280.8|265
1657785000000|2022-07-14 07:50:00|14294.8|14282.8|14291.8|14280.8|14296.8|14285.8|14291.8|14280.8|198
1657785300000|2022-07-14 07:55:00|14290.8|14279.8|14294.8|14283.8|14295.8|14284.8|14288.8|14277.8|436
1657785600000|2022-07-14 08:00:00|14233.8|14222.8|14235.8|14224.8|14237.8|14226.8|14227.8|14216.8|482
1657785900000|2022-07-14 08:05:00|14234.8|14223.8|14236.8|14225.8|14237.8|14226.8|14232.8|14220.8|129
1657786200000|2022-07-14 08:10:00|14237.8|14226.8|14230.8|14219.8|14237.8|14226.8|14230.8|14219.8|196
1657786500000|2022-07-14 08:15:00|14229.8|14218.8|14223.8|14211.8|14231.8|14220.8|14217.8|14205.8|484
1657786800000|2022-07-14 08:20:00|14222.8|14212.8|14216.8|14204.8|14226.8|14215.8|14215.8|14204.8|433
1657787100000|2022-07-14 08:25:00|14217.8|14205.8|14220.8|14209.8|14220.8|14209.8|14215.8|14204.8|406
1657787400000|2022-07-14 08:30:00|14225.8|14201.8|14214.4|14190.4|14225.8|14201.8|14210.9|14186.9|0
1657787700000|2022-07-14 08:35:00|14214.7|14190.7|14184.3|14160.3|14218.5|14194.5|14184.2|14160.2|324
1657788000000|2022-07-14 08:40:00|14185|14161|14178.3|14154.3|14189.5|14165.5|14175.2|14151.2|0
1657788300000|2022-07-14 08:45:00|14177.9|14153.9|14191.4|14167.4|14197.5|14173.5|14175.9|14151.9|0
1657788600000|2022-07-14 08:50:00|14191.1|14167.1|14189.9|14165.9|14196.3|14172.3|14186.5|14162.5|0
1657788900000|2022-07-14 08:55:00|14190.2|14166.2|14200|14176|14212.3|14188.3|14183.8|14159.8|0
1657789200000|2022-07-14 09:00:00|14199.4|14175.4|14218.8|14207.8|14221.8|14210.8|14199.1|14175.1|972
1657789500000|2022-07-14 09:05:00|14219.8|14205.8|14223.8|14212.8|14223.8|14212.8|14217.8|14205.8|345
1657789800000|2022-07-14 09:10:00|14224.8|14213.8|14221.8|14210.8|14224.8|14213.8|14221.8|14209.8|130
1657790100000|2022-07-14 09:15:00|14220.8|14208.8|14218.8|14206.8|14222.8|14210.8|14215.8|14204.8|646
1657790400000|2022-07-14 09:20:00|14217.8|14207.8|14218.8|14206.8|14218.8|14207.8|14212.8|14200.8|270
1657790700000|2022-07-14 09:25:00|14220.8|14208.8|14226.8|14215.8|14227.8|14216.8|14219.8|14208.8|244
1657791000000|2022-07-14 09:30:00|14227.8|14214.8|14217.8|14206.8|14227.8|14216.8|14216.8|14205.8|184
1657791300000|2022-07-14 09:35:00|14218.8|14207.8|14227.8|14215.8|14227.8|14215.8|14217.8|14205.8|168
1657791600000|2022-07-14 09:40:00|14226.8|14214.8|14233.8|14222.8|14233.8|14222.8|14225.8|14214.8|208
1657791900000|2022-07-14 09:45:00|14234.8|14221.8|14235.8|14224.8|14235.8|14224.8|14233.8|14221.8|141
1657792200000|2022-07-14 09:50:00|14234.8|14223.8|14237.8|14226.8|14237.8|14226.8|14231.8|14220.8|71
1657792500000|2022-07-14 09:55:00|14236.8|14225.8|14236.8|14225.8|14237.8|14226.8|14233.8|14222.8|55
1657792800000|2022-07-14 10:00:00|14235.8|14224.8|14237.8|14226.8|14237.8|14226.8|14234.8|14222.8|47
1657793100000|2022-07-14 10:05:00|14238.8|14227.8|14241.8|14230.8|14243.8|14231.8|14238.8|14227.8|183
1657793400000|2022-07-14 10:10:00|14240.8|14229.8|14239.8|14228.8|14243.8|14231.8|14239.8|14227.8|107
1657793700000|2022-07-14 10:15:00|14240.8|14229.8|14233.8|14222.8|14240.8|14229.8|14232.8|14220.8|339
1657794000000|2022-07-14 10:20:00|14232.8|14221.8|14231.8|14220.8|14236.8|14224.8|14230.8|14219.8|112
1657794300000|2022-07-14 10:25:00|14232.8|14221.8|14233.8|14222.8|14234.8|14223.8|14231.8|14220.8|30
1657794600000|2022-07-14 10:30:00|14232.8|14221.8|14235.8|14224.8|14235.8|14224.8|14229.8|14218.8|57
1657794900000|2022-07-14 10:35:00|14236.8|14223.8|14235.8|14224.8|14237.8|14226.8|14232.8|14220.8|74
1657795200000|2022-07-14 10:40:00|14234.8|14223.8|14223.8|14211.8|14236.8|14225.8|14219.8|14208.8|451
1657795500000|2022-07-14 10:45:00|14222.8|14212.8|14213.8|14202.8|14227.8|14216.8|14213.8|14202.8|138
1657795800000|2022-07-14 10:50:00|14214.8|14203.8|14205.8|14194.8|14214.8|14203.8|14203.8|14192.8|539
1657796100000|2022-07-14 10:55:00|14204.8|14193.8|14208.8|14197.8|14215.8|14204.8|14202.8|14190.8|457
1657796400000|2022-07-14 11:00:00|14209.8|14198.8|14213.8|14202.8|14216.8|14205.8|14208.8|14196.8|108
1657796700000|2022-07-14 11:05:00|14212.8|14201.8|14206.8|14195.8|14214.8|14203.8|14202.8|14191.8|275
1657797000000|2022-07-14 11:10:00|14207.8|14196.8|14204.8|14193.8|14207.8|14196.8|14198.8|14187.8|481
1657797300000|2022-07-14 11:15:00|14203.8|14192.8|14206.8|14195.8|14210.8|14199.8|14201.8|14190.8|47
1657797600000|2022-07-14 11:20:00|14207.8|14196.8|14210.8|14198.8|14211.8|14200.8|14201.8|14190.8|158
1657797900000|2022-07-14 11:25:00|14209.8|14199.8|14213.8|14201.8|14213.8|14202.8|14205.8|14194.8|52
1657798200000|2022-07-14 11:30:00|14212.8|14205.8|14226.8|14215.8|14260.8|14248.8|14212.8|14201.8|3217
1657798500000|2022-07-14 11:35:00|14225.8|14214.8|14222.8|14210.8|14226.8|14215.8|14219.8|14208.8|213
1657798800000|2022-07-14 11:40:00|14221.8|14208.8|14221.8|14209.8|14228.8|14217.8|14219.8|14208.8|117
1657799100000|2022-07-14 11:45:00|14220.8|14210.8|14225.8|14214.8|14229.8|14218.8|14219.8|14208.8|90
1657799400000|2022-07-14 11:50:00|14224.8|14213.8|14226.8|14215.8|14230.8|14218.8|14224.8|14213.8|144
1657799700000|2022-07-14 11:55:00|14227.8|14214.8|14226.8|14215.8|14228.8|14217.8|14223.8|14212.8|90
1657800000000|2022-07-14 12:00:00|14225.8|14214.8|14221.8|14210.8|14228.8|14217.8|14217.8|14206.8|226
1657800300000|2022-07-14 12:05:00|14222.8|14211.8|14214.8|14203.8|14222.8|14211.8|14213.8|14202.8|179
1657800600000|2022-07-14 12:10:00|14215.8|14204.8|14221.8|14210.8|14224.8|14213.8|14214.8|14202.8|127
1657800900000|2022-07-14 12:15:00|14220.8|14209.8|14224.8|14213.8|14224.8|14213.8|14218.8|14207.8|66
1657801200000|2022-07-14 12:20:00|14223.8|14212.8|14222.8|14211.8|14226.8|14215.8|14221.8|14210.8|88
1657801500000|2022-07-14 12:25:00|14221.8|14210.8|14225.8|14213.8|14225.8|14213.8|14219.8|14208.8|214
1657801800000|2022-07-14 12:30:00|14224.8|14215.8|14230.8|14219.8|14233.8|14222.8|14218.8|14206.8|536
1657802100000|2022-07-14 12:35:00|14231.8|14218.8|14233.8|14222.8|14235.8|14224.8|14227.8|14216.8|122
1657802400000|2022-07-14 12:40:00|14232.8|14221.8|14226.8|14215.8|14233.8|14222.8|14226.8|14215.8|61
1657802700000|2022-07-14 12:45:00|14225.8|14214.8|14221.8|14210.8|14228.8|14217.8|14217.8|14206.8|77
1657803000000|2022-07-14 12:50:00|14220.8|14209.8|14219.8|14208.8|14224.8|14213.8|14217.8|14206.8|57
1657803300000|2022-07-14 12:55:00|14220.8|14209.8|14210.8|14199.8|14220.8|14209.8|14210.8|14199.8|267
1657803600000|2022-07-14 13:00:00|14211.8|14198.8|14213.8|14202.8|14217.8|14206.8|14209.8|14198.8|77
1657803900000|2022-07-14 13:05:00|14212.8|14201.8|14209.8|14197.8|14218.8|14207.8|14208.8|14197.8|283
1657804200000|2022-07-14 13:10:00|14208.8|14198.8|14205.8|14194.8|14211.8|14200.8|14201.8|14189.8|512
1657804500000|2022-07-14 13:15:00|14206.8|14193.8|14209.8|14198.8|14210.8|14199.8|14203.8|14192.8|149
1657804800000|2022-07-14 13:20:00|14208.8|14197.8|14206.8|14195.8|14212.8|14201.8|14204.8|14193.8|118
1657805100000|2022-07-14 13:25:00|14205.8|14194.8|14206.8|14195.8|14210.8|14199.8|14203.8|14192.8|165
1657805400000|2022-07-14 13:30:00|14209.8|14197.8|14174.8|14163.8|14212.8|14200.8|14174.8|14163.8|1848
1657805700000|2022-07-14 13:35:00|14175.8|14164.8|14183.8|14171.8|14184.8|14173.8|14165.8|14154.8|1803
1657806000000|2022-07-14 13:40:00|14184.8|14172.8|14148.8|14137.8|14185.8|14174.8|14148.8|14137.8|1430
1657806300000|2022-07-14 13:45:00|14149.8|14138.8|14151.8|14140.8|14156.8|14144.8|14135.8|14124.8|2071
1657806600000|2022-07-14 13:50:00|14150.8|14139.8|14168.8|14156.8|14173.8|14162.8|14148.8|14137.8|1373
1657806900000|2022-07-14 13:55:00|14169.8|14157.8|14161.8|14150.8|14173.8|14162.8|14159.8|14148.8|1950
1657807200000|2022-07-14 14:00:00|14160.8|14149.8|14147.8|14136.8|14162.8|14151.8|14145.8|14134.8|2009
1657807500000|2022-07-14 14:05:00|14148.8|14137.8|14140.8|14129.8|14154.8|14143.8|14140.8|14129.8|1272
1657807800000|2022-07-14 14:10:00|14141.8|14130.8|14154.8|14143.8|14155.8|14144.8|14140.8|14130.8|628
1657808100000|2022-07-14 14:15:00|14152.8|14140.8|14149.8|14138.8|14157.8|14146.8|14146.8|14135.8|868
1657808400000|2022-07-14 14:20:00|14152.8|14141.8|14162.8|14151.8|14164.8|14153.8|14150.8|14139.8|1057
1657808700000|2022-07-14 14:25:00|14163.8|14150.8|14167.8|14156.8|14168.8|14157.8|14161.8|14150.8|515
1657809000000|2022-07-14 14:30:00|14166.8|14155.8|14162.8|14151.8|14173.8|14162.8|14158.8|14147.8|566
1657809300000|2022-07-14 14:35:00|14163.8|14152.8|14156.8|14145.8|14164.8|14153.8|14153.8|14142.8|400
1657809600000|2022-07-14 14:40:00|14157.8|14146.8|14159.8|14148.8|14163.8|14152.8|14156.8|14145.8|417
1657809900000|2022-07-14 14:45:00|14158.8|14147.8|14161.8|14150.8|14162.8|14151.8|14153.8|14142.8|433
1657810200000|2022-07-14 14:50:00|14160.8|14149.8|14167.8|14156.8|14168.8|14157.8|14159.8|14148.8|416
1657810500000|2022-07-14 14:55:00|14166.8|14155.8|14163.8|14152.8|14167.8|14156.8|14161.8|14150.8|218
1657810800000|2022-07-14 15:00:00|14166.8|14155.8|14170.8|14159.8|14179.8|14168.8|14161.8|14149.8|973
1657811100000|2022-07-14 15:05:00|14171.8|14160.8|14182.8|14171.8|14182.8|14171.8|14168.8|14157.8|448
1657811400000|2022-07-14 15:10:00|14183.8|14172.8|14179.8|14168.8|14186.8|14175.8|14173.8|14162.8|636
1657811700000|2022-07-14 15:15:00|14178.8|14167.8|14194.8|14183.8|14196.8|14185.8|14172.8|14161.8|842
1657812000000|2022-07-14 15:20:00|14195.8|14184.8|14198.8|14187.8|14203.8|14192.8|14193.8|14182.8|938
1657812300000|2022-07-14 15:25:00|14199.8|14188.8|14197.8|14186.8|14202.8|14191.8|14194.8|14183.8|292
1657812600000|2022-07-14 15:30:00|14196.8|14185.8|14195.8|14184.8|14201.8|14190.8|14193.8|14181.8|1060
1657812900000|2022-07-14 15:35:00|14196.8|14185.8|14191.8|14180.8|14197.8|14186.8|14173.8|14162.8|1380
1657813200000|2022-07-14 15:40:00|14190.8|14179.8|14209.8|14197.8|14218.8|14206.8|14190.8|14178.8|1201
1657813500000|2022-07-14 15:45:00|14208.8|14196.8|14200.8|14189.8|14211.8|14200.8|14200.8|14189.8|540
1657813800000|2022-07-14 15:50:00|14199.8|14188.8|14195.8|14183.8|14206.8|14195.8|14195.8|14183.8|325
1657814100000|2022-07-14 15:55:00|14197.8|14184.8|14205.8|14194.8|14210.8|14199.8|14194.8|14183.8|517
1657814400000|2022-07-14 16:00:00|14206.8|14195.8|14206.8|14194.8|14210.8|14199.8|14199.8|14188.8|207
1657814700000|2022-07-14 16:05:00|14205.8|14193.8|14207.8|14196.8|14210.8|14199.8|14200.8|14189.8|257
1657815000000|2022-07-14 16:10:00|14208.8|14197.8|14209.8|14198.8|14211.8|14200.8|14205.8|14194.8|273
1657815300000|2022-07-14 16:15:00|14210.8|14199.8|14208.8|14197.8|14213.8|14202.8|14204.8|14193.8|290
1657815600000|2022-07-14 16:20:00|14207.8|14196.8|14199.8|14188.8|14211.8|14200.8|14199.8|14188.8|171
1657815900000|2022-07-14 16:25:00|14198.8|14187.8|14194.8|14183.8|14201.8|14190.8|14193.8|14181.8|156
1657816200000|2022-07-14 16:30:00|14193.8|14182.8|14192.8|14181.8|14197.8|14186.8|14191.8|14180.8|129
1657816500000|2022-07-14 16:35:00|14193.8|14180.8|14194.8|14183.8|14197.8|14186.8|14191.8|14179.8|105
1657816800000|2022-07-14 16:40:00|14195.8|14184.8|14193.8|14182.8|14195.8|14184.8|14191.8|14180.8|112
1657817100000|2022-07-14 16:45:00|14194.8|14183.8|14180.8|14169.8|14196.8|14185.8|14178.8|14167.8|343
1657817400000|2022-07-14 16:50:00|14181.8|14170.8|14189.8|14178.8|14191.8|14180.8|14178.8|14167.8|247
1657817700000|2022-07-14 16:55:00|14190.8|14179.8|14191.8|14180.8|14191.8|14180.8|14183.8|14172.8|185
1657818000000|2022-07-14 17:00:00|14190.8|14179.8|14192.8|14181.8|14195.8|14184.8|14187.8|14175.8|263
1657818300000|2022-07-14 17:05:00|14191.8|14180.8|14191.8|14180.8|14191.8|14180.8|14184.8|14173.8|259
1657818600000|2022-07-14 17:10:00|14190.8|14179.8|14187.8|14176.8|14191.8|14179.8|14185.8|14174.8|201
1657818900000|2022-07-14 17:15:00|14188.8|14177.8|14194.8|14183.8|14199.8|14188.8|14186.8|14175.8|568
1657819200000|2022-07-14 17:20:00|14195.8|14184.8|14193.8|14182.8|14198.8|14187.8|14193.8|14182.8|196
1657819500000|2022-07-14 17:25:00|14192.8|14181.8|14196.8|14184.8|14198.8|14187.8|14192.8|14181.8|99
1657819800000|2022-07-14 17:30:00|14195.8|14183.8|14191.8|14180.8|14196.8|14185.8|14190.8|14178.8|141
1657820100000|2022-07-14 17:35:00|14190.8|14179.8|14197.8|14186.8|14201.8|14190.8|14190.8|14179.8|104
1657820400000|2022-07-14 17:40:00|14198.8|14187.8|14200.8|14188.8|14201.8|14190.8|14197.8|14186.8|65
1657820700000|2022-07-14 17:45:00|14199.8|14189.8|14200.8|14189.8|14201.8|14190.8|14195.8|14184.8|108
1657821000000|2022-07-14 17:50:00|14201.8|14190.8|14199.8|14188.8|14205.8|14194.8|14196.8|14185.8|168
1657821300000|2022-07-14 17:55:00|14200.8|14189.8|14201.8|14190.8|14203.8|14192.8|14197.8|14186.8|141
1657821600000|2022-07-14 18:00:00|14202.8|14191.8|14203.8|14191.8|14203.8|14192.8|14198.8|14187.8|139
1657821900000|2022-07-14 18:05:00|14202.8|14190.8|14205.8|14194.8|14206.8|14195.8|14199.8|14188.8|86
1657822200000|2022-07-14 18:10:00|14204.8|14193.8|14210.8|14198.8|14211.8|14200.8|14203.8|14192.8|111
1657822500000|2022-07-14 18:15:00|14209.8|14199.8|14219.8|14208.8|14219.8|14208.8|14209.8|14198.8|483
1657822800000|2022-07-14 18:20:00|14221.8|14207.8|14222.8|14211.8|14225.8|14214.8|14220.8|14207.8|502
1657823100000|2022-07-14 18:25:00|14223.8|14212.8|14226.8|14215.8|14227.8|14216.8|14222.8|14211.8|162
1657823400000|2022-07-14 18:30:00|14227.8|14214.8|14229.8|14218.8|14230.8|14219.8|14223.8|14212.8|169
1657823700000|2022-07-14 18:35:00|14230.8|14219.8|14235.8|14224.8|14235.8|14224.8|14228.8|14217.8|199
1657824000000|2022-07-14 18:40:00|14237.8|14226.8|14225.3|14215.3|14237.8|14226.8|14221.8|14210.8|299
1657824300000|2022-07-14 18:45:00|14226.3|14216.3|14223.3|14213.3|14226.3|14216.3|14220.3|14210.3|229
1657824600000|2022-07-14 18:50:00|14222.3|14212.3|14221.3|14211.3|14223.3|14213.3|14217.3|14207.3|223
1657824900000|2022-07-14 18:55:00|14222.3|14212.3|14223.3|14213.3|14227.3|14217.3|14221.8|14211.8|228
1657825200000|2022-07-14 19:00:00|14223.8|14213.8|14225.3|14215.3|14231.3|14221.3|14223.8|14213.8|260
1657825500000|2022-07-14 19:05:00|14225.8|14215.8|14220.3|14210.3|14226.3|14216.3|14220.3|14210.3|153
1657825800000|2022-07-14 19:10:00|14221.3|14211.3|14227.3|14217.3|14227.3|14217.3|14220.3|14210.3|118
1657826100000|2022-07-14 19:15:00|14226.3|14216.3|14225.8|14215.8|14228.8|14218.8|14220.3|14210.3|191
1657826400000|2022-07-14 19:20:00|14226.3|14216.3|14231.3|14221.3|14232.3|14222.3|14225.3|14215.3|192
1657826700000|2022-07-14 19:25:00|14230.8|14220.8|14234.3|14224.3|14234.3|14224.3|14229.3|14219.3|127
1657827000000|2022-07-14 19:30:00|14234.8|14224.8|14232.3|14222.3|14237.3|14227.3|14232.3|14222.3|160
1657827300000|2022-07-14 19:35:00|14231.3|14221.3|14230.3|14220.3|14233.3|14223.3|14228.8|14218.8|117
1657827600000|2022-07-14 19:40:00|14229.8|14219.8|14231.3|14221.3|14233.8|14223.8|14228.3|14218.3|194
1657827900000|2022-07-14 19:45:00|14232.3|14222.3|14229.3|14219.3|14234.3|14224.3|14228.3|14218.3|146
1657828200000|2022-07-14 19:50:00|14229.8|14219.8|14226.3|14216.3|14233.3|14223.3|14224.3|14214.3|265
1657828500000|2022-07-14 19:55:00|14226.8|14216.8|14226.3|14216.3|14228.3|14218.3|14220.3|14210.3|512
1657828800000|2022-07-14 20:00:00|14225.8|14215.8|14232.8|14222.8|14233.3|14223.3|14225.3|14215.3|44
1657829100000|2022-07-14 20:05:00|14231.8|14221.8|14228.8|14218.8|14232.3|14222.3|14228.8|14218.8|20
1657829400000|2022-07-14 20:10:00|14229.8|14219.8|14228.8|14218.8|14229.8|14219.8|14225.3|14215.3|16
1657829700000|2022-07-14 20:15:00|14228.3|14218.3|14227.8|14217.8|14228.8|14218.8|14227.3|14217.3|6
1657830000000|2022-07-14 20:20:00|14227.3|14217.3|14226.8|14216.8|14227.8|14217.8|14226.8|14216.8|3
1657830300000|2022-07-14 20:25:00|14227.3|14217.3|14226.8|14216.8|14227.3|14217.3|14226.8|14216.8|1
1657830600000|2022-07-14 20:30:00|14227.3|14217.3|14226.8|14216.8|14227.3|14217.3|14226.8|14216.8|5
1657830900000|2022-07-14 20:35:00|14227.8|14217.8|14227.8|14217.8|14227.8|14217.8|14227.8|14217.8|1
1657831200000|2022-07-14 20:40:00|14228.3|14218.3|14225.8|14215.8|14228.3|14218.3|14225.8|14215.8|20
1657831500000|2022-07-14 20:45:00|14226.3|14216.3|14224.3|14214.3|14226.3|14216.3|14222.8|14212.8|83
1657831800000|2022-07-14 20:50:00|14223.8|14213.8|14222.8|14212.8|14223.8|14213.8|14222.8|14212.8|25
1657832100000|2022-07-14 20:55:00|14222.3|14212.3|14219.3|14209.3|14222.3|14212.3|14217.3|14207.3|194
1657832400000|2022-07-14 21:00:00|14219.8|14209.8|14224.8|14214.8|14224.8|14214.8|14219.8|14209.8|4
1657832700000|2022-07-14 21:05:00|14224.3|14214.3|14222.8|14212.8|14224.3|14214.3|14222.8|14212.8|1
1657833000000|2022-07-14 21:10:00|14221.8|14211.8|14225.8|14215.8|14225.8|14215.8|14221.8|14211.8|2
1657833300000|2022-07-14 21:15:00|14231.3|14207.3|14232|14208|14232|14208|14231.3|14207.3|0
1657833600000|2022-07-14 21:20:00|14231.7|14207.7|14231.6|14207.6|14232|14208|14231.6|14207.6|0
1657833900000|2022-07-14 21:25:00|14231.5|14207.5|14231.3|14207.3|14231.7|14207.7|14231|14207|0
1657834200000|2022-07-14 21:30:00|14231.2|14207.2|14231.3|14207.3|14231.4|14207.4|14231.2|14207.2|0
1657834500000|2022-07-14 21:35:00|14231.4|14207.4|14231.5|14207.5|14231.6|14207.6|14231.4|14207.4|0
1657834800000|2022-07-14 21:40:00|14231.6|14207.6|14232.3|14208.3|14232.4|14208.4|14231.6|14207.6|0
1657835100000|2022-07-14 21:45:00|14232.6|14208.6|14233|14209|14233|14209|14232.3|14208.3|0
1657835400000|2022-07-14 21:50:00|14233.2|14209.2|14233.3|14209.3|14233.3|14209.3|14233|14209|0
1657835700000|2022-07-14 21:55:00|14233.2|14209.2|14233.2|14209.2|14233.4|14209.4|14233.2|14209.2|0
1657836000000|2022-07-14 22:00:00|14237.5|14213.5|14240.5|14216.5|14246.5|14222.5|14235.6|14211.6|0
1657836300000|2022-07-14 22:05:00|14240.9|14216.9|14247.2|14223.2|14247.2|14223.2|14237|14213|0
1657836600000|2022-07-14 22:10:00|14246.1|14222.1|14244.9|14220.9|14246.8|14222.8|14243.5|14219.5|0
1657836900000|2022-07-14 22:15:00|14245.3|14221.3|14253.3|14229.3|14253.3|14229.3|14245.3|14221.3|0
1657837200000|2022-07-14 22:20:00|14251.3|14227.3|14251.1|14227.1|14253.4|14229.4|14245.2|14221.2|0
1657837500000|2022-07-14 22:25:00|14250.8|14226.8|14252.2|14228.2|14254.9|14230.9|14250.4|14226.4|0
1657837800000|2022-07-14 22:30:00|14252.9|14228.9|14255.4|14231.4|14256.2|14232.2|14252.9|14228.9|0
1657838100000|2022-07-14 22:35:00|14255.8|14231.8|14262.5|14238.5|14266.2|14242.2|14254.7|14230.7|0
1657838400000|2022-07-14 22:40:00|14263.2|14239.2|14264.9|14240.9|14268.6|14244.6|14262.9|14238.9|0
1657838700000|2022-07-14 22:45:00|14264.2|14240.2|14262.2|14238.2|14266.9|14242.9|14262.2|14238.2|0
1657839000000|2022-07-14 22:50:00|14261.5|14237.5|14256.2|14232.2|14261.5|14237.5|14254.8|14230.8|0
1657839300000|2022-07-14 22:55:00|14255.8|14231.8|14256.2|14232.2|14259.1|14235.1|14255.4|14231.4|0
1657839600000|2022-07-14 23:00:00|14256.5|14232.5|14256.5|14232.5|14258|14234|14255.4|14231.4|0
1657839900000|2022-07-14 23:05:00|14255.9|14231.9|14258|14234|14261|14237|14255.8|14231.8|0
1657840200000|2022-07-14 23:10:00|14257.3|14233.3|14253.4|14229.4|14257.3|14233.3|14253.4|14229.4|0
1657840500000|2022-07-14 23:15:00|14253.8|14229.8|14254|14230|14254.9|14230.9|14253.3|14229.3|0
1657840800000|2022-07-14 23:20:00|14253.6|14229.6|14253.3|14229.3|14254.7|14230.7|14252.9|14228.9|0
1657841100000|2022-07-14 23:25:00|14253.1|14229.1|14257.6|14233.6|14259.1|14235.1|14253.1|14229.1|0
1657841400000|2022-07-14 23:30:00|14258.3|14234.3|14256.2|14232.2|14259.1|14235.1|14255.5|14231.5|0
1657841700000|2022-07-14 23:35:00|14255.9|14231.9|14265.1|14241.1|14265.1|14241.1|14255.5|14231.5|0
1657842000000|2022-07-14 23:40:00|14265.8|14241.8|14266.6|14242.6|14271.8|14247.8|14265.1|14241.1|0
1657842300000|2022-07-14 23:45:00|14266.3|14242.3|14269.6|14245.6|14270.4|14246.4|14265.9|14241.9|0
1657842600000|2022-07-14 23:50:00|14269.3|14245.3|14264.5|14240.5|14270.1|14246.1|14263|14239|0
1657842900000|2022-07-14 23:55:00|14263.9|14239.9|14276.7|14252.7|14278.9|14254.9|14263|14239|0
1657843200000|2022-07-15 00:00:00|14275.7|14251.7|14256.4|14232.4|14279|14255|14252.9|14228.9|0
1657843500000|2022-07-15 00:05:00|14256.7|14232.7|14250.9|14226.9|14256.8|14232.8|14248.3|14224.3|0
1657843800000|2022-07-15 00:10:00|14250.4|14226.4|14244.2|14220.2|14252.7|14228.7|14242.7|14218.7|0
1657844100000|2022-07-15 00:15:00|14243.9|14219.9|14236.1|14212.1|14245.7|14221.7|14230.7|14206.7|0
1657844400000|2022-07-15 00:20:00|14235.4|14211.4|14224.5|14200.5|14236.7|14212.7|14224.5|14200.5|0
1657844700000|2022-07-15 00:25:00|14224.8|14200.8|14221.7|14197.7|14228.2|14204.2|14217.7|14193.7|0
1657845000000|2022-07-15 00:30:00|14221|14197|14232.9|14208.9|14233.2|14209.2|14218.7|14194.7|0
1657845300000|2022-07-15 00:35:00|14232.2|14208.2|14225.9|14201.9|14234.3|14210.3|14222.5|14198.5|0
1657845600000|2022-07-15 00:40:00|14226.5|14202.5|14222.6|14198.6|14226.5|14202.5|14214.2|14190.2|0
1657845900000|2022-07-15 00:45:00|14222.9|14198.9|14233.6|14209.6|14234.3|14210.3|14220.5|14196.5|0
1657846200000|2022-07-15 00:50:00|14232.9|14208.9|14229.2|14205.2|14232.9|14208.9|14228.4|14204.4|0
1657846500000|2022-07-15 00:55:00|14229.5|14205.5|14227.5|14203.5|14239.2|14215.2|14223.9|14199.9|0
1657846800000|2022-07-15 01:00:00|14212.3|14202.3|14202.3|14192.3|14218.8|14208.8|14181.8|14171.8|3339
1657847100000|2022-07-15 01:05:00|14203.3|14193.3|14182.8|14172.8|14204.8|14194.8|14175.3|14165.3|1495
1657847400000|2022-07-15 01:10:00|14183.3|14173.3|14176.3|14166.3|14183.3|14173.3|14173.3|14163.3|1002
1657847700000|2022-07-15 01:15:00|14174.3|14164.3|14168.3|14158.3|14197.8|14187.8|14157.8|14147.8|4399
1657848000000|2022-07-15 01:20:00|14171.8|14161.8|14190.8|14180.8|14200.3|14190.3|14152.3|14142.3|5227
1657848300000|2022-07-15 01:25:00|14190.3|14180.3|14176.8|14166.8|14194.8|14184.8|14166.8|14156.8|4726
1657848600000|2022-07-15 01:30:00|14180.8|14170.8|14244.8|14234.8|14254.3|14244.3|14180.8|14170.8|16570
1657848900000|2022-07-15 01:35:00|14245.3|14235.3|14241.3|14231.3|14261.8|14251.8|14226.3|14216.3|8245
1657849200000|2022-07-15 01:40:00|14238.8|14228.8|14251.8|14241.8|14277.8|14267.8|14238.8|14228.8|6283
1657849500000|2022-07-15 01:45:00|14250.8|14240.8|14260.8|14250.8|14284.8|14274.8|14246.8|14236.8|5346
1657849800000|2022-07-15 01:50:00|14261.8|14251.8|14321.8|14311.8|14338.8|14328.8|14261.8|14251.8|6943
1657850100000|2022-07-15 01:55:00|14320.8|14310.8|14340.8|14330.8|14352.8|14342.8|14318.8|14308.8|4918
1657850400000|2022-07-15 02:00:00|14339.8|14329.8|14375.8|14365.8|14379.8|14369.8|14323.8|14313.8|9085
1657850700000|2022-07-15 02:05:00|14374.8|14364.8|14400.8|14390.8|14408.8|14398.8|14368.8|14358.8|9273
1657851000000|2022-07-15 02:10:00|14399.8|14389.8|14378.8|14368.8|14417.8|14407.8|14369.8|14359.8|6962
1657851300000|2022-07-15 02:15:00|14377.8|14367.8|14408.8|14398.8|14410.8|14400.8|14377.8|14367.8|4983
1657851600000|2022-07-15 02:20:00|14409.8|14399.8|14420.8|14410.8|14438.8|14428.8|14404.8|14394.8|5197
1657851900000|2022-07-15 02:25:00|14421.8|14411.8|14420.8|14410.8|14422.8|14412.8|14402.8|14392.8|3481
1657852200000|2022-07-15 02:30:00|14421.8|14411.8|14423.8|14413.8|14430.8|14420.8|14411.8|14401.8|2868
1657852500000|2022-07-15 02:35:00|14424.8|14414.8|14400.8|14390.8|14434.8|14424.8|14399.8|14389.8|2662
1657852800000|2022-07-15 02:40:00|14401.8|14391.8|14419.8|14409.8|14427.8|14417.8|14401.8|14391.8|2139
1657853100000|2022-07-15 02:45:00|14418.8|14408.8|14374.8|14364.8|14420.8|14410.8|14371.8|14361.8|3592
1657853400000|2022-07-15 02:50:00|14377.8|14367.8|14393.8|14383.8|14398.8|14388.8|14373.8|14363.8|2527
1657853700000|2022-07-15 02:55:00|14395.8|14385.8|14397.8|14387.8|14398.8|14388.8|14375.8|14365.8|2372
1657854000000|2022-07-15 03:00:00|14396.8|14386.8|14378.8|14368.8|14399.8|14389.8|14372.8|14362.8|2738
1657854300000|2022-07-15 03:05:00|14380.8|14370.8|14363.8|14353.8|14388.8|14378.8|14362.8|14352.8|2040
1657854600000|2022-07-15 03:10:00|14362.8|14352.8|14354.8|14344.8|14362.8|14352.8|14346.8|14336.8|2678
1657854900000|2022-07-15 03:15:00|14356.8|14346.8|14285.8|14275.8|14356.8|14346.8|14282.8|14272.8|11128
1657855200000|2022-07-15 03:20:00|14284.8|14274.8|14309.8|14299.8|14310.8|14300.8|14275.8|14265.8|5092
1657855500000|2022-07-15 03:25:00|14310.8|14300.8|14307.8|14297.8|14327.8|14317.8|14305.8|14295.8|2472
1657855800000|2022-07-15 03:30:00|14308.8|14298.8|14315.8|14305.8|14315.8|14305.8|14304.8|14294.8|444
1657856100000|2022-07-15 03:35:00|14313.8|14303.8|14314.8|14304.8|14314.8|14304.8|14309.8|14299.8|531
1657856400000|2022-07-15 03:40:00|14313.8|14303.8|14313.8|14303.8|14319.8|14309.8|14311.8|14301.8|647
1657856700000|2022-07-15 03:45:00|14314.8|14304.8|14310.8|14300.8|14314.8|14304.8|14306.8|14296.8|555
1657857000000|2022-07-15 03:50:00|14309.8|14299.8|14309.8|14299.8|14312.8|14302.8|14306.8|14296.8|543
1657857300000|2022-07-15 03:55:00|14307.8|14297.8|14305.8|14295.8|14311.8|14301.8|14302.8|14292.8|528
1657857600000|2022-07-15 04:00:00|14304.8|14294.8|14300.8|14290.8|14306.8|14296.8|14300.8|14290.8|210
1657857900000|2022-07-15 04:05:00|14301.8|14291.8|14301.8|14291.8|14302.8|14292.8|14299.8|14289.8|228
1657858200000|2022-07-15 04:10:00|14300.8|14290.8|14301.8|14291.8|14304.8|14294.8|14300.8|14290.8|195
1657858500000|2022-07-15 04:15:00|14302.8|14292.8|14302.8|14292.8|14303.8|14293.8|14299.8|14289.8|261
1657858800000|2022-07-15 04:20:00|14303.8|14293.8|14300.8|14290.8|14306.8|14296.8|14300.8|14290.8|218
1657859100000|2022-07-15 04:25:00|14301.8|14291.8|14299.8|14289.8|14303.8|14293.8|14299.8|14289.8|268
1657859400000|2022-07-15 04:30:00|14300.8|14290.8|14302.8|14292.8|14304.8|14294.8|14299.8|14289.8|340
1657859700000|2022-07-15 04:35:00|14301.8|14291.8|14296.8|14286.8|14303.8|14293.8|14295.8|14285.8|438
1657860000000|2022-07-15 04:40:00|14297.8|14287.8|14297.8|14287.8|14300.8|14290.8|14295.8|14285.8|234
1657860300000|2022-07-15 04:45:00|14296.8|14286.8|14297.8|14287.8|14297.8|14287.8|14294.8|14284.8|227
1657860600000|2022-07-15 04:50:00|14296.8|14286.8|14296.8|14286.8|14297.8|14287.8|14293.8|14283.8|519
1657860900000|2022-07-15 04:55:00|14295.8|14285.8|14291.8|14281.8|14297.8|14287.8|14291.8|14281.8|452
1657861200000|2022-07-15 05:00:00|14292.8|14282.8|14277.8|14267.8|14307.8|14297.8|14274.8|14264.8|9114
1657861500000|2022-07-15 05:05:00|14275.8|14265.8|14271.8|14261.8|14277.8|14267.8|14261.8|14251.8|4729
1657861800000|2022-07-15 05:10:00|14270.8|14260.8|14260.8|14250.8|14282.8|14272.8|14258.8|14248.8|3107
1657862100000|2022-07-15 05:15:00|14259.8|14249.8|14257.8|14247.8|14264.8|14254.8|14232.8|14222.8|5193
1657862400000|2022-07-15 05:20:00|14255.8|14245.8|14262.8|14252.8|14270.8|14260.8|14248.8|14238.8|2736
1657862700000|2022-07-15 05:25:00|14261.8|14251.8|14244.8|14234.8|14269.8|14259.8|14243.8|14233.8|2297
1657863000000|2022-07-15 05:30:00|14243.8|14233.8|14223.8|14213.8|14245.8|14235.8|14220.8|14210.8|3284
1657863300000|2022-07-15 05:35:00|14224.8|14214.8|14198.8|14188.8|14236.8|14226.8|14190.8|14180.8|4752
1657863600000|2022-07-15 05:40:00|14199.8|14189.8|14176.8|14166.8|14209.8|14199.8|14173.8|14163.8|4092
1657863900000|2022-07-15 05:45:00|14177.8|14167.8|14203.8|14193.8|14205.8|14195.8|14173.8|14163.8|4016
1657864200000|2022-07-15 05:50:00|14202.8|14192.8|14213.8|14203.8|14220.8|14210.8|14201.8|14191.8|2835
1657864500000|2022-07-15 05:55:00|14214.8|14204.8|14196.8|14186.8|14220.8|14210.8|14187.8|14177.8|1808
1657864800000|2022-07-15 06:00:00|14194.8|14184.8|14181.8|14171.8|14195.8|14185.8|14173.8|14163.8|2549
1657865100000|2022-07-15 06:05:00|14182.8|14172.8|14154.8|14144.8|14182.8|14172.8|14144.8|14134.8|5188
1657865400000|2022-07-15 06:10:00|14153.8|14143.8|14184.8|14174.8|14185.8|14175.8|14144.8|14134.8|4248
1657865700000|2022-07-15 06:15:00|14185.8|14175.8|14176.8|14166.8|14196.8|14186.8|14166.8|14156.8|2916
1657866000000|2022-07-15 06:20:00|14177.8|14167.8|14171.8|14161.8|14181.8|14171.8|14162.8|14152.8|3057
1657866300000|2022-07-15 06:25:00|14172.8|14162.8|14159.8|14149.8|14175.8|14165.8|14155.8|14145.8|3542
1657866600000|2022-07-15 06:30:00|14158.8|14148.8|14171.8|14161.8|14182.8|14172.8|14154.8|14144.8|3887
1657866900000|2022-07-15 06:35:00|14170.8|14160.8|14127.8|14117.8|14170.8|14160.8|14125.8|14115.8|8145
1657867200000|2022-07-15 06:40:00|14126.8|14116.8|14095.8|14085.8|14129.8|14119.8|14093.8|14083.8|12257
1657867500000|2022-07-15 06:45:00|14096.8|14086.8|14085.8|14075.8|14099.8|14089.8|14076.8|14066.8|11616
1657867800000|2022-07-15 06:50:00|14087.8|14077.8|14062.8|14052.8|14089.8|14079.8|14053.8|14043.8|14026
1657868100000|2022-07-15 06:55:00|14063.8|14053.8|14034.8|14024.8|14068.8|14058.8|14030.8|14020.8|12801
1657868400000|2022-07-15 07:00:00|14035.8|14031.8|14053.8|14041.8|14054.8|14043.8|14028.8|14016.8|6658
1657868700000|2022-07-15 07:05:00|14052.8|14040.8|14037.8|14026.8|14053.8|14040.8|14025.8|14014.8|1715
1657869000000|2022-07-15 07:10:00|14038.8|14025.8|14032.8|14021.8|14042.8|14029.8|14025.8|14014.8|3278
1657869300000|2022-07-15 07:15:00|14031.8|14020.8|14035.8|14024.8|14042.8|14031.8|14030.8|14019.8|1308
1657869600000|2022-07-15 07:20:00|14034.8|14023.8|14036.8|14025.8|14044.8|14033.8|14029.8|14018.8|1303
1657869900000|2022-07-15 07:25:00|14038.8|14026.8|14031.8|14020.8|14045.8|14033.8|14030.8|14019.8|1147
1657870200000|2022-07-15 07:30:00|14030.8|14019.8|14030.8|14019.8|14041.8|14029.8|14027.8|14016.8|1081
1657870500000|2022-07-15 07:35:00|14029.8|14018.8|14031.8|14020.8|14037.8|14026.8|14029.8|14017.8|1046
1657870800000|2022-07-15 07:40:00|14033.8|14021.8|14028.8|14017.8|14036.8|14024.8|14026.8|14015.8|1197
1657871100000|2022-07-15 07:45:00|14029.8|14019.8|14026.8|14014.8|14032.8|14021.8|14024.8|14012.8|1370
1657871400000|2022-07-15 07:50:00|14025.8|14015.8|14022.8|14010.8|14029.8|14017.8|14020.8|14009.8|1365
1657871700000|2022-07-15 07:55:00|14021.8|14011.8|14023.8|14012.8|14024.8|14013.8|14014.8|14002.8|1717
1657872000000|2022-07-15 08:00:00|14024.8|14013.8|13999.8|13988.8|14027.8|14015.8|13998.8|13987.8|1795
1657872300000|2022-07-15 08:05:00|14000.8|13989.8|14007.8|13996.8|14010.8|13998.8|13995.8|13984.8|2249
1657872600000|2022-07-15 08:10:00|14006.8|13995.8|14006.8|13994.8|14014.8|14003.8|14005.8|13993.8|1536
1657872900000|2022-07-15 08:15:00|14005.8|13993.8|14005.8|13993.8|14010.8|13999.8|14003.8|13992.8|850
1657873200000|2022-07-15 08:20:00|14004.8|13994.8|14013.8|14001.8|14016.8|14005.8|14004.8|13993.8|2247
1657873500000|2022-07-15 08:25:00|14011.8|13999.8|14020.8|14009.8|14022.8|14010.8|14006.8|13994.8|2508
1657873800000|2022-07-15 08:30:00|14026.4|14002.4|14026.9|14002.9|14032.7|14008.7|14024.1|14000.1|0
1657874100000|2022-07-15 08:35:00|14026.6|14002.6|14029.3|14005.3|14033.6|14009.6|14025.7|14001.7|1579
1657874400000|2022-07-15 08:40:00|14029|14005|14023.9|13999.9|14037.7|14013.7|14021.5|13997.5|0
1657874700000|2022-07-15 08:45:00|14024.2|14000.2|14030.5|14006.5|14035|14011|14020.1|13996.1|0
1657875000000|2022-07-15 08:50:00|14030.8|14006.8|14033.4|14009.4|14039.1|14015.1|14028.1|14004.1|0
1657875300000|2022-07-15 08:55:00|14033.7|14009.7|14024.3|14000.3|14034.6|14010.6|14023.6|13999.6|0
1657875600000|2022-07-15 09:00:00|14023.9|13999.9|14024.8|14013.8|14042.8|14031.8|14023.9|13999.9|1027
1657875900000|2022-07-15 09:05:00|14025.8|14014.8|14029.8|14018.8|14032.8|14021.8|14025.8|14014.8|260
1657876200000|2022-07-15 09:10:00|14030.8|14019.8|14027.8|14016.8|14036.8|14024.8|14026.8|14015.8|246
1657876500000|2022-07-15 09:15:00|14028.8|14015.8|14020.8|14008.8|14031.8|14020.8|14018.8|14006.8|710
1657876800000|2022-07-15 09:20:00|14019.8|14007.8|14006.8|13994.8|14020.8|14007.8|14003.8|13991.8|936
1657877100000|2022-07-15 09:25:00|14005.8|13993.8|14007.8|13995.8|14011.8|14000.8|14003.8|13992.8|439
1657877400000|2022-07-15 09:30:00|14008.8|13996.8|14006.8|13995.8|14010.8|13998.8|14003.8|13992.8|645
1657877700000|2022-07-15 09:35:00|14007.8|13996.8|14012.8|14000.8|14013.8|14002.8|14006.8|13994.8|482
1657878000000|2022-07-15 09:40:00|14011.8|13999.8|14007.8|13996.8|14012.8|14000.8|14006.8|13995.8|135
1657878300000|2022-07-15 09:45:00|14008.8|13995.8|14005.8|13993.8|14009.8|13998.8|14005.8|13993.8|148
1657878600000|2022-07-15 09:50:00|14004.8|13994.8|14009.8|13998.8|14010.8|13998.8|14002.8|13990.8|216
1657878900000|2022-07-15 09:55:00|14010.8|13999.8|14010.8|13999.8|14017.8|14006.8|14010.8|13998.8|256
1657879200000|2022-07-15 10:00:00|14009.8|13998.8|14018.8|14007.8|14018.8|14007.8|14005.8|13994.8|129
1657879500000|2022-07-15 10:05:00|14017.8|14006.8|14011.8|13999.8|14018.8|14007.8|14009.8|13998.8|173
1657879800000|2022-07-15 10:10:00|14010.8|13998.8|14012.8|14001.8|14016.8|14004.8|14010.8|13998.8|279
1657880100000|2022-07-15 10:15:00|14011.8|14000.8|14008.8|13997.8|14011.8|14000.8|14006.8|13995.8|174
1657880400000|2022-07-15 10:20:00|14009.8|13998.8|14010.8|13999.8|14013.8|14001.8|14008.8|13997.8|190
1657880700000|2022-07-15 10:25:00|14011.8|13998.8|14012.8|14001.8|14014.8|14002.8|14009.8|13998.8|244
1657881000000|2022-07-15 10:30:00|14013.8|14002.8|14013.8|14002.8|14014.8|14003.8|14011.8|14000.8|268
1657881300000|2022-07-15 10:35:00|14014.8|14003.8|14016.8|14005.8|14017.8|14006.8|14013.8|14002.8|210
1657881600000|2022-07-15 10:40:00|14015.8|14004.8|14014.8|14002.8|14016.8|14004.8|14013.8|14002.8|137
1657881900000|2022-07-15 10:45:00|14015.8|14003.8|14015.8|14004.8|14016.8|14005.8|14013.8|14002.8|121
1657882200000|2022-07-15 10:50:00|14013.8|14002.8|14008.8|13997.8|14014.8|14003.8|14006.8|13995.8|445
1657882500000|2022-07-15 10:55:00|14007.8|13996.8|14006.8|13995.8|14008.8|13997.8|14003.8|13992.8|743
1657882800000|2022-07-15 11:00:00|14007.8|13996.8|14010.8|13999.8|14016.8|14005.8|14006.8|13996.8|222
1657883100000|2022-07-15 11:05:00|14011.8|14000.8|14012.8|14001.8|14013.8|14002.8|14010.8|13999.8|69
1657883400000|2022-07-15 11:10:00|14013.8|14002.8|14016.8|14005.8|14016.8|14005.8|14012.8|14001.8|152
1657883700000|2022-07-15 11:15:00|14015.8|14003.8|14015.8|14004.8|14018.8|14007.8|14014.8|14003.8|203
1657884000000|2022-07-15 11:20:00|14016.8|14003.8|14014.8|14002.8|14016.8|14005.8|14013.8|14002.8|189
1657884300000|2022-07-15 11:25:00|14013.8|14003.8|14014.8|14003.8|14015.8|14004.8|14013.8|14001.8|149
1657884600000|2022-07-15 11:30:00|14015.8|14004.8|14014.8|14003.8|14015.8|14004.8|14013.8|14002.8|105
1657884900000|2022-07-15 11:35:00|14013.8|14002.8|14009.8|13998.8|14013.8|14002.8|14008.8|13997.8|238
1657885200000|2022-07-15 11:40:00|14010.8|13999.8|14008.8|13997.8|14010.8|13999.8|14005.8|13994.8|248
1657885500000|2022-07-15 11:45:00|14009.8|13998.8|14011.8|14000.8|14014.8|14002.8|14008.8|13997.8|295
1657885800000|2022-07-15 11:50:00|14010.8|13999.8|14010.8|13999.8|14011.8|14000.8|14009.8|13998.8|84
1657886100000|2022-07-15 11:55:00|14009.8|13998.8|14006.8|13995.8|14010.8|13999.8|14006.8|13995.8|104
1657886400000|2022-07-15 12:00:00|14007.8|13996.8|14005.8|13994.8|14010.8|13999.8|14005.8|13994.8|201
1657886700000|2022-07-15 12:05:00|14006.8|13995.8|14006.8|13995.8|14007.8|13995.8|14005.8|13993.8|129
1657887000000|2022-07-15 12:10:00|14005.8|13994.8|14007.8|13996.8|14007.8|13996.8|14004.8|13993.8|90
1657887300000|2022-07-15 12:15:00|14008.8|13995.8|14003.8|13992.8|14008.8|13997.8|14002.8|13990.8|203
1657887600000|2022-07-15 12:20:00|14002.8|13991.8|14005.8|13994.8|14006.8|13995.8|14000.8|13989.8|172
1657887900000|2022-07-15 12:25:00|14006.8|13993.8|14005.8|13994.8|14009.8|13998.8|14004.8|13993.8|146
1657888200000|2022-07-15 12:30:00|14004.8|13993.8|13991.8|13979.8|14007.8|13995.8|13985.8|13974.8|1172
1657888500000|2022-07-15 12:35:00|13992.8|13980.8|14010.8|13998.8|14011.8|13999.8|13989.8|13977.8|377
1657888800000|2022-07-15 12:40:00|14009.8|13999.8|14010.8|13998.8|14013.8|14002.8|14006.8|13995.8|315
1657889100000|2022-07-15 12:45:00|14009.8|13999.8|14026.8|14015.8|14027.8|14016.8|14009.8|13998.8|605
1657889400000|2022-07-15 12:50:00|14027.8|14016.8|14039.8|14028.8|14041.8|14030.8|14026.8|14015.8|1166
1657889700000|2022-07-15 12:55:00|14038.8|14027.8|14028.8|14017.8|14042.8|14031.8|14024.8|14013.8|374
1657890000000|2022-07-15 13:00:00|14029.8|14018.8|14029.8|14018.8|14032.8|14021.8|14023.8|14012.8|391
1657890300000|2022-07-15 13:05:00|14030.8|14019.8|14036.8|14025.8|14039.8|14028.8|14029.8|14018.8|193
1657890600000|2022-07-15 13:10:00|14035.8|14023.8|14033.8|14022.8|14036.8|14025.8|14032.8|14021.8|229
1657890900000|2022-07-15 13:15:00|14032.8|14021.8|14018.8|14007.8|14034.8|14023.8|14018.8|14007.8|358
1657891200000|2022-07-15 13:20:00|14017.8|14006.8|14020.8|14009.8|14020.8|14009.8|14013.8|14002.8|293
1657891500000|2022-07-15 13:25:00|14021.8|14010.8|14014.8|14003.8|14028.8|14017.8|14014.8|14003.8|339
1657891800000|2022-07-15 13:30:00|14015.8|14005.8|14011.8|14000.8|14029.8|14018.8|14003.8|13991.8|1769
1657892100000|2022-07-15 13:35:00|14014.8|14003.8|13992.8|13980.8|14022.8|14011.8|13990.8|13979.8|1162
1657892400000|2022-07-15 13:40:00|13991.8|13979.8|13979.8|13967.8|13994.8|13983.8|13978.8|13967.8|1426
1657892700000|2022-07-15 13:45:00|13980.8|13968.8|13976.8|13965.8|13983.8|13972.8|13956.8|13945.8|1660
1657893000000|2022-07-15 13:50:00|13977.8|13966.8|13948.8|13936.8|13980.8|13969.8|13946.8|13935.8|2140
1657893300000|2022-07-15 13:55:00|13950.8|13937.8|13950.8|13939.8|13963.8|13952.8|13947.8|13936.8|734
1657893600000|2022-07-15 14:00:00|13951.8|13949.8|13975.8|13963.8|13997.8|13986.8|13951.8|13949.8|1811
1657893900000|2022-07-15 14:05:00|13974.8|13964.8|13973.8|13962.8|13981.8|13970.8|13965.8|13954.8|483
1657894200000|2022-07-15 14:10:00|13974.8|13961.8|13984.8|13973.8|13986.8|13975.8|13963.8|13951.8|527
1657894500000|2022-07-15 14:15:00|13985.8|13974.8|13987.8|13975.8|13992.8|13981.8|13977.8|13966.8|461
1657894800000|2022-07-15 14:20:00|13986.8|13976.8|13996.8|13985.8|13996.8|13985.8|13978.8|13966.8|457
1657895100000|2022-07-15 14:25:00|13995.8|13984.8|14007.8|13995.8|14009.8|13998.8|13995.8|13984.8|686
1657895400000|2022-07-15 14:30:00|14009.8|13997.8|14007.8|13995.8|14015.8|14004.8|13999.8|13988.8|501
1657895700000|2022-07-15 14:35:00|14006.8|13996.8|14005.8|13994.8|14013.8|14002.8|14004.8|13993.8|343
1657896000000|2022-07-15 14:40:00|14006.8|13995.8|14004.8|13992.8|14011.8|14000.8|14002.8|13991.8|319
1657896300000|2022-07-15 14:45:00|14003.8|13993.8|14002.8|13991.8|14006.8|13995.8|13996.8|13985.8|295
1657896600000|2022-07-15 14:50:00|14001.8|13990.8|14004.8|13992.8|14007.8|13996.8|14000.8|13989.8|331
1657896900000|2022-07-15 14:55:00|14003.8|13991.8|14007.8|13996.8|14010.8|13999.8|14002.8|13991.8|222
1657897200000|2022-07-15 15:00:00|14006.8|13995.8|14008.8|13997.8|14012.8|14001.8|14003.8|13992.8|309
1657897500000|2022-07-15 15:05:00|14009.8|13998.8|14014.8|14003.8|14015.8|14004.8|14009.8|13998.8|278
1657897800000|2022-07-15 15:10:00|14015.8|14004.8|14015.8|14004.8|14016.8|14005.8|14011.8|14000.8|378
1657898100000|2022-07-15 15:15:00|14014.8|14003.8|14011.8|14000.8|14019.8|14008.8|14009.8|13997.8|419
1657898400000|2022-07-15 15:20:00|14012.8|14001.8|14014.8|14003.8|14016.8|14004.8|14011.8|14000.8|353
1657898700000|2022-07-15 15:25:00|14013.8|14002.8|14014.8|14003.8|14021.8|14010.8|14013.8|14002.8|307
1657899000000|2022-07-15 15:30:00|14013.8|14002.8|14016.8|14004.8|14018.8|14007.8|14010.8|13999.8|341
1657899300000|2022-07-15 15:35:00|14015.8|14005.8|14024.8|14013.8|14025.8|14014.8|14014.8|14003.8|372
1657899600000|2022-07-15 15:40:00|14025.8|14014.8|14021.8|14010.8|14026.8|14015.8|14018.8|14007.8|270
1657899900000|2022-07-15 15:45:00|14022.8|14011.8|14021.8|14010.8|14026.8|14014.8|14021.8|14010.8|234
1657900200000|2022-07-15 15:50:00|14020.8|14009.8|14019.8|14007.8|14020.8|14009.8|14016.8|14005.8|154
1657900500000|2022-07-15 15:55:00|14018.8|14006.8|14011.8|14000.8|14021.8|14009.8|14011.8|14000.8|188
1657900800000|2022-07-15 16:00:00|14012.8|13999.8|14017.8|14006.8|14022.8|14011.8|14010.8|13999.8|364
1657901100000|2022-07-15 16:05:00|14018.8|14007.8|14014.8|14003.8|14020.8|14009.8|14011.8|14000.8|165
1657901400000|2022-07-15 16:10:00|14013.8|14002.8|14009.8|13998.8|14016.8|14005.8|14009.8|13998.8|104
1657901700000|2022-07-15 16:15:00|14010.8|13999.8|14012.8|14001.8|14013.8|14002.8|14008.8|13996.8|185
1657902000000|2022-07-15 16:20:00|14011.8|14000.8|14008.8|13997.8|14012.8|14001.8|14007.8|13996.8|86
1657902300000|2022-07-15 16:25:00|14009.8|13998.8|14012.8|14001.8|14014.8|14003.8|14007.8|13996.8|167
1657902600000|2022-07-15 16:30:00|14013.8|14002.8|14011.8|13999.8|14015.8|14003.8|14007.8|13996.8|147
1657902900000|2022-07-15 16:35:00|14010.8|14000.8|14016.8|14004.8|14016.8|14005.8|14009.8|13998.8|75
1657903200000|2022-07-15 16:40:00|14015.8|14001.8|14026.8|14014.8|14027.8|14016.8|14012.8|14001.8|384
1657903500000|2022-07-15 16:45:00|14025.8|14015.8|14029.8|14017.8|14030.8|14018.8|14025.8|14014.8|333
1657903800000|2022-07-15 16:50:00|14028.8|14018.8|14028.8|14016.8|14029.8|14018.8|14025.8|14014.8|212
1657904100000|2022-07-15 16:55:00|14027.8|14017.8|14031.8|14020.8|14032.8|14020.8|14026.8|14015.8|135
1657904400000|2022-07-15 17:00:00|14032.8|14019.8|14036.8|14025.8|14036.8|14025.8|14030.8|14018.8|621
1657904700000|2022-07-15 17:05:00|14035.8|14024.8|14038.8|14027.8|14038.8|14027.8|14031.8|14020.8|300
1657905000000|2022-07-15 17:10:00|14039.8|14028.8|14039.8|14027.8|14040.8|14029.8|14036.8|14025.8|126
1657905300000|2022-07-15 17:15:00|14038.8|14026.8|14031.8|14020.8|14038.8|14026.8|14031.8|14020.8|99
1657905600000|2022-07-15 17:20:00|14032.8|14021.8|14028.8|14017.8|14036.8|14025.8|14027.8|14015.8|193
1657905900000|2022-07-15 17:25:00|14029.8|14018.8|14027.8|14016.8|14031.8|14020.8|14027.8|14016.8|143
1657906200000|2022-07-15 17:30:00|14028.8|14017.8|14027.8|14016.8|14028.8|14017.8|14024.8|14012.8|208
1657906500000|2022-07-15 17:35:00|14028.8|14015.8|14026.8|14015.8|14028.8|14016.8|14025.8|14013.8|56
1657906800000|2022-07-15 17:40:00|14027.8|14016.8|14025.8|14014.8|14028.8|14016.8|14024.8|14013.8|71
1657907100000|2022-07-15 17:45:00|14026.8|14015.8|14026.8|14015.8|14027.8|14016.8|14024.8|14013.8|112
1657907400000|2022-07-15 17:50:00|14025.8|14014.8|14018.8|14007.8|14025.8|14014.8|14018.8|14007.8|210
1657907700000|2022-07-15 17:55:00|14019.8|14008.8|14024.8|14013.8|14025.8|14013.8|14019.8|14007.8|82
1657908000000|2022-07-15 18:00:00|14025.8|14014.8|14024.8|14012.8|14026.8|14014.8|14020.8|14009.8|80
1657908300000|2022-07-15 18:05:00|14023.8|14013.8|14021.8|14010.8|14024.8|14013.8|14021.8|14009.8|74
1657908600000|2022-07-15 18:10:00|14022.8|14011.8|14020.8|14009.8|14022.8|14011.8|14018.8|14007.8|113
1657908900000|2022-07-15 18:15:00|14021.8|14010.8|14019.8|14007.8|14021.8|14010.8|14017.8|14005.8|108
1657909200000|2022-07-15 18:20:00|14017.8|14006.8|14019.8|14008.8|14020.8|14009.8|14015.8|14004.8|212
1657909500000|2022-07-15 18:25:00|14020.8|14009.8|14012.8|14001.8|14020.8|14009.8|14010.8|13999.8|410
1657909800000|2022-07-15 18:30:00|14013.8|14000.8|14013.8|14002.8|14014.8|14003.8|14010.8|13999.8|146
1657910100000|2022-07-15 18:35:00|14012.8|14001.8|14015.8|14004.8|14015.8|14004.8|14012.8|14000.8|171
1657910400000|2022-07-15 18:40:00|14014.8|14003.8|14017.3|14007.3|14019.8|14008.8|14014.8|14003.8|115
1657910700000|2022-07-15 18:45:00|14018.3|14008.3|14018.3|14008.3|14019.3|14009.3|14016.3|14006.3|177
1657911000000|2022-07-15 18:50:00|14017.3|14007.3|14016.3|14006.3|14017.8|14007.8|14014.3|14004.3|178
1657911300000|2022-07-15 18:55:00|14016.8|14006.8|14014.3|14004.3|14017.3|14007.3|14014.3|14004.3|179
1657911600000|2022-07-15 19:00:00|14015.3|14005.3|14015.3|14005.3|14015.3|14005.3|14011.3|14001.3|127
1657911900000|2022-07-15 19:05:00|14014.3|14004.3|14012.3|14002.3|14014.3|14004.3|14012.3|14002.3|118
1657912200000|2022-07-15 19:10:00|14011.3|14001.3|14010.3|14000.3|14013.3|14003.3|14009.3|13999.3|136
1657912500000|2022-07-15 19:15:00|14009.8|13999.8|14009.8|13999.8|14011.3|14001.3|14009.3|13999.3|93
1657912800000|2022-07-15 19:20:00|14010.3|14000.3|14012.3|14002.3|14012.3|14002.3|14009.3|13999.3|154
1657913100000|2022-07-15 19:25:00|14011.3|14001.3|14013.3|14003.3|14013.3|14003.3|14011.3|14001.3|90
1657913400000|2022-07-15 19:30:00|14012.3|14002.3|14010.3|14000.3|14012.3|14002.3|14008.8|13998.8|125
1657913700000|2022-07-15 19:35:00|14010.8|14000.8|14008.3|13998.3|14014.3|14004.3|14008.3|13998.3|218
1657914000000|2022-07-15 19:40:00|14008.8|13998.8|14012.3|14002.3|14012.8|14002.8|14007.8|13997.8|165
1657914300000|2022-07-15 19:45:00|14011.8|14001.8|14015.3|14005.3|14016.3|14006.3|14009.3|13999.3|362
1657914600000|2022-07-15 19:50:00|14016.8|14006.8|14021.3|14011.3|14022.3|14012.3|14013.3|14003.3|356
1657914900000|2022-07-15 19:55:00|14022.3|14012.3|14027.3|14017.3|14029.3|14019.3|14019.3|14009.3|586
1657915200000|2022-07-15 20:00:00|14027.8|14017.8|14026.3|14016.3|14028.3|14018.3|14024.3|14014.3|135
1657915500000|2022-07-15 20:05:00|14027.3|14017.3|14028.3|14018.3|14029.3|14019.3|14026.8|14016.8|29
1657915800000|2022-07-15 20:10:00|14028.8|14018.8|14028.8|14018.8|14030.8|14020.8|14028.3|14018.3|32
1657916100000|2022-07-15 20:15:00|14029.3|14019.3|14029.8|14019.8|14030.3|14020.3|14029.3|14019.3|20
1657916400000|2022-07-15 20:20:00|14029.3|14019.3|14030.8|14020.8|14030.8|14020.8|14029.3|14019.3|20
1657916700000|2022-07-15 20:25:00|14031.3|14021.3|14031.8|14021.8|14031.8|14021.8|14031.3|14021.3|31
1657917000000|2022-07-15 20:30:00|14031.3|14021.3|14030.8|14020.8|14032.3|14022.3|14030.3|14020.3|50
1657917300000|2022-07-15 20:35:00|14030.3|14020.3|14030.8|14020.8|14030.8|14020.8|14030.3|14020.3|5
1657917600000|2022-07-15 20:40:00|14031.3|14021.3|14031.8|14021.8|14032.3|14022.3|14031.3|14021.3|17
1657917900000|2022-07-15 20:45:00|14031.3|14021.3|14024.3|14014.3|14031.8|14021.8|14024.3|14014.3|196
1657918200000|2022-07-15 20:50:00|14024.8|14014.8|14028.3|14018.3|14029.3|14019.3|14024.8|14014.8|84
1657918500000|2022-07-15 20:55:00|14028.8|14018.8|14020.3|14010.3|14028.8|14018.8|14008.3|13998.3|175
1658095200000|2022-07-17 22:00:00|14054.7|14030.7|14049.4|14025.4|14056.9|14032.9|14049|14025|0
1658095500000|2022-07-17 22:05:00|14049.1|14025.1|14048.3|14024.3|14049.4|14025.4|14044|14020|0
1658095800000|2022-07-17 22:10:00|14048.9|14024.9|14049.4|14025.4|14050.1|14026.1|14046.8|14022.8|0
1658096100000|2022-07-17 22:15:00|14049|14025|14041.5|14017.5|14049.4|14025.4|14040.8|14016.8|0
1658096400000|2022-07-17 22:20:00|14041.8|14017.8|14045.2|14021.2|14046.6|14022.6|14038.6|14014.6|0
1658096700000|2022-07-17 22:25:00|14044.5|14020.5|14042.6|14018.6|14044.8|14020.8|14041.6|14017.6|0
1658097000000|2022-07-17 22:30:00|14042.3|14018.3|14046.6|14022.6|14046.9|14022.9|14042.3|14018.3|0
1658097300000|2022-07-17 22:35:00|14047.3|14023.3|14048.9|14024.9|14050.5|14026.5|14045.9|14021.9|0
1658097600000|2022-07-17 22:40:00|14049.3|14025.3|14051.5|14027.5|14052.9|14028.9|14046.4|14022.4|0
1658097900000|2022-07-17 22:45:00|14052.1|14028.1|14046.4|14022.4|14052.2|14028.2|14045.7|14021.7|0
1658098200000|2022-07-17 22:50:00|14046.7|14022.7|14046.7|14022.7|14047.1|14023.1|14042.8|14018.8|0
1658098500000|2022-07-17 22:55:00|14046.4|14022.4|14044.2|14020.2|14048.5|14024.5|14042.8|14018.8|0
1658098800000|2022-07-17 23:00:00|14043.9|14019.9|14042.4|14018.4|14046.4|14022.4|14042.4|14018.4|0
1658099100000|2022-07-17 23:05:00|14042.7|14018.7|14043.7|14019.7|14044.9|14020.9|14041.9|14017.9|0
1658099400000|2022-07-17 23:10:00|14044.4|14020.4|14048.2|14024.2|14049.6|14025.6|14044.4|14020.4|0
1658099700000|2022-07-17 23:15:00|14048.9|14024.9|14059.3|14035.3|14059.3|14035.3|14048.6|14024.6|0
1658100000000|2022-07-17 23:20:00|14058.9|14034.9|14073.6|14049.6|14073.6|14049.6|14057.1|14033.1|0
1658100300000|2022-07-17 23:25:00|14073.3|14049.3|14070.9|14046.9|14074.4|14050.4|14068.7|14044.7|0
1658100600000|2022-07-17 23:30:00|14070.2|14046.2|14070|14046|14076.1|14052.1|14068|14044|0
1658100900000|2022-07-17 23:35:00|14070.4|14046.4|14075.8|14051.8|14076.2|14052.2|14069|14045|0
1658101200000|2022-07-17 23:40:00|14075.5|14051.5|14071.8|14047.8|14077.3|14053.3|14070.1|14046.1|0
1658101500000|2022-07-17 23:45:00|14072.4|14048.4|14073.7|14049.7|14075.5|14051.5|14072.4|14048.4|0
1658101800000|2022-07-17 23:50:00|14074.7|14050.7|14071.5|14047.5|14075.4|14051.4|14071.1|14047.1|0
1658102100000|2022-07-17 23:55:00|14070.8|14046.8|14072.9|14048.9|14073.6|14049.6|14070.8|14046.8|0
1658102400000|2022-07-18 00:00:00|14072.6|14048.6|14075.3|14051.3|14075.3|14051.3|14070.1|14046.1|0
1658102700000|2022-07-18 00:05:00|14075.6|14051.6|14074.2|14050.2|14078.5|14054.5|14073.9|14049.9|0
1658103000000|2022-07-18 00:10:00|14074.6|14050.6|14064.9|14040.9|14076|14052|14063.8|14039.8|0
1658103300000|2022-07-18 00:15:00|14064.5|14040.5|14064.1|14040.1|14064.7|14040.7|14060.5|14036.5|0
1658103600000|2022-07-18 00:20:00|14064.4|14040.4|14066.1|14042.1|14066.4|14042.4|14062.2|14038.2|0
1658103900000|2022-07-18 00:25:00|14065.8|14041.8|14069.3|14045.3|14069.6|14045.6|14064.4|14040.4|0
1658104200000|2022-07-18 00:30:00|14068.6|14044.6|14064.4|14040.4|14070.5|14046.5|14063.7|14039.7|0
1658104500000|2022-07-18 00:35:00|14063.7|14039.7|14055|14031|14067.6|14043.6|14054.3|14030.3|0
1658104800000|2022-07-18 00:40:00|14055.2|14031.2|14053.1|14029.1|14058.2|14034.2|14050.7|14026.7|0
1658105100000|2022-07-18 00:45:00|14053|14029|14053|14029|14056.9|14032.9|14052.3|14028.3|0
1658105400000|2022-07-18 00:50:00|14052.3|14028.3|14051|14027|14053.9|14029.9|14049.4|14025.4|0
1658105700000|2022-07-18 00:55:00|14051.4|14027.4|14053.9|14029.9|14056.9|14032.9|14050.4|14026.4|0
1658106000000|2022-07-18 01:00:00|14024.8|14014.8|14012.3|14002.3|14034.8|14024.8|14006.8|13996.8|3101
1658106300000|2022-07-18 01:05:00|14011.8|14001.8|14011.8|14001.8|14014.8|14004.8|14004.3|13994.3|1254
1658106600000|2022-07-18 01:10:00|14011.3|14001.3|14036.3|14026.3|14038.3|14028.3|14011.3|14001.3|1087
1658106900000|2022-07-18 01:15:00|14035.8|14025.8|14085.3|14075.3|14089.3|14079.3|14033.8|14023.8|4285
1658107200000|2022-07-18 01:20:00|14083.8|14073.8|14098.8|14088.8|14109.8|14099.8|14081.3|14071.3|2625
1658107500000|2022-07-18 01:25:00|14098.3|14088.3|14115.8|14105.8|14127.8|14117.8|14098.3|14088.3|5338
1658107800000|2022-07-18 01:30:00|14115.3|14105.3|14070.3|14060.3|14127.8|14117.8|14045.3|14035.3|20258
1658108100000|2022-07-18 01:35:00|14068.3|14058.3|13980.8|13970.8|14068.3|14058.3|13975.3|13965.3|13266
1658108400000|2022-07-18 01:40:00|13980.3|13970.3|13997.3|13987.3|14021.3|14011.3|13963.3|13953.3|11252
1658108700000|2022-07-18 01:45:00|13996.3|13986.3|14021.8|14011.8|14023.8|14013.8|13981.8|13971.8|7735
1658109000000|2022-07-18 01:50:00|14020.8|14010.8|14075.8|14065.8|14080.8|14070.8|14017.8|14007.8|7163
1658109300000|2022-07-18 01:55:00|14074.8|14064.8|14044.8|14034.8|14077.8|14067.8|14044.8|14034.8|4311
1658109600000|2022-07-18 02:00:00|14045.8|14035.8|14035.8|14025.8|14066.8|14056.8|14035.8|14025.8|6100
1658109900000|2022-07-18 02:05:00|14034.8|14024.8|14027.8|14017.8|14034.8|14024.8|14016.8|14006.8|3530
1658110200000|2022-07-18 02:10:00|14028.8|14018.8|14013.8|14003.8|14050.8|14040.8|14005.8|13995.8|4317
1658110500000|2022-07-18 02:15:00|14012.8|14002.8|14056.8|14046.8|14071.8|14061.8|14012.8|14002.8|3673
1658110800000|2022-07-18 02:20:00|14058.8|14048.8|14055.8|14045.8|14078.8|14068.8|14050.8|14040.8|2955
1658111100000|2022-07-18 02:25:00|14053.8|14043.8|14052.8|14042.8|14074.8|14064.8|14049.8|14039.8|4349
1658111400000|2022-07-18 02:30:00|14054.8|14044.8|14102.8|14092.8|14129.8|14119.8|14054.8|14044.8|5396
1658111700000|2022-07-18 02:35:00|14101.8|14091.8|14127.8|14117.8|14145.8|14135.8|14101.8|14091.8|4862
1658112000000|2022-07-18 02:40:00|14125.8|14115.8|14148.8|14138.8|14156.8|14146.8|14117.8|14107.8|4720
1658112300000|2022-07-18 02:45:00|14149.8|14139.8|14146.8|14136.8|14162.8|14152.8|14139.8|14129.8|3923
1658112600000|2022-07-18 02:50:00|14147.8|14137.8|14150.8|14140.8|14160.8|14150.8|14141.8|14131.8|2506
1658112900000|2022-07-18 02:55:00|14151.8|14141.8|14151.8|14141.8|14162.8|14152.8|14139.8|14129.8|2789
1658113200000|2022-07-18 03:00:00|14152.8|14142.8|14160.8|14150.8|14162.8|14152.8|14141.8|14131.8|4038
1658113500000|2022-07-18 03:05:00|14159.8|14149.8|14184.8|14174.8|14186.8|14176.8|14157.8|14147.8|4972
1658113800000|2022-07-18 03:10:00|14185.8|14175.8|14174.8|14164.8|14191.8|14181.8|14171.8|14161.8|4194
1658114100000|2022-07-18 03:15:00|14175.8|14165.8|14182.8|14172.8|14189.8|14179.8|14174.8|14164.8|2476
1658114400000|2022-07-18 03:20:00|14185.8|14175.8|14216.8|14206.8|14218.8|14208.8|14179.8|14169.8|3440
1658114700000|2022-07-18 03:25:00|14215.8|14205.8|14231.8|14221.8|14237.8|14227.8|14201.8|14191.8|4843
1658115000000|2022-07-18 03:30:00|14230.8|14220.8|14233.8|14223.8|14237.8|14227.8|14223.8|14213.8|641
1658115300000|2022-07-18 03:35:00|14232.8|14222.8|14244.8|14234.8|14249.8|14239.8|14232.8|14222.8|754
1658115600000|2022-07-18 03:40:00|14245.8|14235.8|14247.8|14237.8|14251.8|14241.8|14243.8|14233.8|659
1658115900000|2022-07-18 03:45:00|14248.8|14238.8|14248.8|14238.8|14252.8|14242.8|14245.8|14235.8|397
1658116200000|2022-07-18 03:50:00|14247.8|14237.8|14257.8|14247.8|14257.8|14247.8|14247.8|14237.8|587
1658116500000|2022-07-18 03:55:00|14256.8|14246.8|14260.8|14250.8|14261.8|14251.8|14252.8|14242.8|627
1658116800000|2022-07-18 04:00:00|14259.8|14249.8|14261.8|14251.8|14263.8|14253.8|14257.8|14247.8|657
1658117100000|2022-07-18 04:05:00|14260.8|14250.8|14261.8|14251.8|14265.8|14255.8|14257.8|14247.8|359
1658117400000|2022-07-18 04:10:00|14260.8|14250.8|14259.8|14249.8|14262.8|14252.8|14259.8|14249.8|343
1658117700000|2022-07-18 04:15:00|14260.8|14250.8|14258.8|14248.8|14260.8|14250.8|14255.8|14245.8|330
1658118000000|2022-07-18 04:20:00|14257.8|14247.8|14257.8|14247.8|14260.8|14250.8|14255.8|14245.8|198
1658118300000|2022-07-18 04:25:00|14258.8|14248.8|14258.8|14248.8|14260.8|14250.8|14257.8|14247.8|203
1658118600000|2022-07-18 04:30:00|14259.8|14249.8|14259.8|14249.8|14262.8|14252.8|14258.8|14248.8|234
1658118900000|2022-07-18 04:35:00|14260.8|14250.8|14263.8|14253.8|14263.8|14253.8|14259.8|14249.8|218
1658119200000|2022-07-18 04:40:00|14262.8|14252.8|14258.8|14248.8|14263.8|14253.8|14256.8|14246.8|251
1658119500000|2022-07-18 04:45:00|14259.8|14249.8|14257.8|14247.8|14261.8|14251.8|14257.8|14247.8|274
1658119800000|2022-07-18 04:50:00|14259.8|14249.8|14256.8|14246.8|14260.8|14250.8|14255.8|14245.8|284
1658120100000|2022-07-18 04:55:00|14257.8|14247.8|14258.8|14248.8|14259.8|14249.8|14256.8|14246.8|310
1658120400000|2022-07-18 05:00:00|14257.8|14247.8|14208.8|14198.8|14261.8|14251.8|14202.8|14192.8|7845
1658120700000|2022-07-18 05:05:00|14211.8|14201.8|14198.8|14188.8|14226.8|14216.8|14194.8|14184.8|3049
1658121000000|2022-07-18 05:10:00|14199.8|14189.8|14203.8|14193.8|14217.8|14207.8|14196.8|14186.8|2122
1658121300000|2022-07-18 05:15:00|14207.8|14197.8|14192.8|14182.8|14224.8|14214.8|14192.8|14182.8|2424
1658121600000|2022-07-18 05:20:00|14193.8|14183.8|14200.8|14190.8|14205.8|14195.8|14192.8|14182.8|1959
1658121900000|2022-07-18 05:25:00|14199.8|14189.8|14219.8|14209.8|14222.8|14212.8|14196.8|14186.8|1330
1658122200000|2022-07-18 05:30:00|14220.8|14210.8|14199.8|14189.8|14221.8|14211.8|14199.8|14189.8|2319
1658122500000|2022-07-18 05:35:00|14200.8|14190.8|14186.8|14176.8|14200.8|14190.8|14182.8|14172.8|2881
1658122800000|2022-07-18 05:40:00|14187.8|14177.8|14205.8|14195.8|14205.8|14195.8|14186.8|14176.8|1629
1658123100000|2022-07-18 05:45:00|14206.8|14196.8|14211.8|14201.8|14222.8|14212.8|14197.8|14187.8|1537
1658123400000|2022-07-18 05:50:00|14210.8|14200.8|14215.8|14205.8|14222.8|14212.8|14206.8|14196.8|1089
1658123700000|2022-07-18 05:55:00|14216.8|14206.8|14212.8|14202.8|14229.8|14219.8|14208.8|14198.8|1870
1658124000000|2022-07-18 06:00:00|14213.8|14203.8|14194.8|14184.8|14217.8|14207.8|14192.8|14182.8|1380
1658124300000|2022-07-18 06:05:00|14193.8|14183.8|14191.8|14181.8|14194.8|14184.8|14176.8|14166.8|1852
1658124600000|2022-07-18 06:10:00|14190.8|14180.8|14187.8|14177.8|14192.8|14182.8|14180.8|14170.8|1630
1658124900000|2022-07-18 06:15:00|14186.8|14176.8|14189.8|14179.8|14194.8|14184.8|14173.8|14163.8|1896
1658125200000|2022-07-18 06:20:00|14190.8|14180.8|14188.8|14178.8|14190.8|14180.8|14178.8|14168.8|3870
1658125500000|2022-07-18 06:25:00|14187.8|14177.8|14197.8|14187.8|14203.8|14193.8|14187.8|14177.8|2630
1658125800000|2022-07-18 06:30:00|14196.8|14186.8|14180.8|14170.8|14196.8|14186.8|14176.8|14166.8|2058
1658126100000|2022-07-18 06:35:00|14179.8|14169.8|14187.8|14177.8|14190.8|14180.8|14170.8|14160.8|2053
1658126400000|2022-07-18 06:40:00|14186.8|14176.8|14204.8|14194.8|14208.8|14198.8|14180.8|14170.8|2210
1658126700000|2022-07-18 06:45:00|14203.8|14193.8|14205.8|14195.8|14211.8|14201.8|14201.8|14191.8|2703
1658127000000|2022-07-18 06:50:00|14204.8|14194.8|14205.8|14195.8|14212.8|14202.8|14202.8|14192.8|3254
1658127300000|2022-07-18 06:55:00|14204.8|14194.8|14217.8|14207.8|14217.8|14207.8|14203.8|14193.8|5701
1658127600000|2022-07-18 07:00:00|14219.8|14206.8|14203.8|14192.8|14219.8|14208.8|14202.8|14190.8|3067
1658127900000|2022-07-18 07:05:00|14204.8|14193.8|14202.8|14190.8|14210.8|14199.8|14200.8|14188.8|1105
1658128200000|2022-07-18 07:10:00|14203.8|14191.8|14205.8|14193.8|14208.8|14197.8|14201.8|14189.8|1323
1658128500000|2022-07-18 07:15:00|14204.8|14194.8|14218.8|14206.8|14219.8|14208.8|14204.8|14192.8|1098
1658128800000|2022-07-18 07:20:00|14217.8|14207.8|14219.8|14208.8|14223.8|14212.8|14214.8|14202.8|895
1658129100000|2022-07-18 07:25:00|14220.8|14207.8|14215.8|14204.8|14223.8|14212.8|14210.8|14199.8|505
1658129400000|2022-07-18 07:30:00|14216.8|14205.8|14219.8|14208.8|14223.8|14211.8|14212.8|14200.8|636
1658129700000|2022-07-18 07:35:00|14220.8|14209.8|14216.8|14204.8|14220.8|14209.8|14215.8|14204.8|540
1658130000000|2022-07-18 07:40:00|14217.8|14205.8|14216.8|14205.8|14222.8|14211.8|14215.8|14204.8|539
1658130300000|2022-07-18 07:45:00|14215.8|14204.8|14213.8|14202.8|14219.8|14208.8|14211.8|14200.8|475
1658130600000|2022-07-18 07:50:00|14212.8|14201.8|14213.8|14202.8|14223.8|14212.8|14211.8|14200.8|440
1658130900000|2022-07-18 07:55:00|14212.8|14201.8|14211.8|14200.8|14213.8|14202.8|14210.8|14199.8|180
1658131200000|2022-07-18 08:00:00|14212.8|14199.8|14211.8|14200.8|14215.8|14204.8|14209.8|14198.8|355
1658131500000|2022-07-18 08:05:00|14210.8|14199.8|14212.8|14200.8|14215.8|14204.8|14210.8|14199.8|388
1658131800000|2022-07-18 08:10:00|14213.8|14201.8|14222.8|14211.8|14223.8|14211.8|14211.8|14200.8|679
1658132100000|2022-07-18 08:15:00|14221.8|14210.8|14213.8|14202.8|14221.8|14210.8|14211.8|14200.8|400
1658132400000|2022-07-18 08:20:00|14214.8|14203.8|14220.8|14208.8|14220.8|14208.8|14212.8|14200.8|577
1658132700000|2022-07-18 08:25:00|14219.8|14209.8|14227.8|14215.8|14228.8|14216.8|14217.8|14206.8|2375
1658133000000|2022-07-18 08:30:00|14231.8|14207.8|14233.3|14209.3|14237.2|14213.2|14227.8|14203.8|2
1658133300000|2022-07-18 08:35:00|14233.6|14209.6|14229|14205|14234|14210|14225.5|14201.5|495
1658133600000|2022-07-18 08:40:00|14229.7|14205.7|14227.1|14203.1|14234|14210|14226.8|14202.8|0
1658133900000|2022-07-18 08:45:00|14227.8|14203.8|14229.1|14205.1|14230.1|14206.1|14223.9|14199.9|0
1658134200000|2022-07-18 08:50:00|14228.8|14204.8|14233|14209|14234.6|14210.6|14226.8|14202.8|0
1658134500000|2022-07-18 08:55:00|14233.3|14209.3|14236.2|14212.2|14239.5|14215.5|14232.9|14208.9|0
1658134800000|2022-07-18 09:00:00|14230.8|14219.8|14230.8|14219.8|14235.8|14223.8|14228.8|14217.8|307
1658135100000|2022-07-18 09:05:00|14229.8|14218.8|14224.8|14213.8|14229.8|14219.8|14223.8|14211.8|160
1658135400000|2022-07-18 09:10:00|14226.8|14214.8|14224.8|14213.8|14229.8|14217.8|14223.8|14212.8|135
1658135700000|2022-07-18 09:15:00|14225.8|14214.8|14224.8|14213.8|14226.8|14214.8|14221.8|14209.8|252
1658136000000|2022-07-18 09:20:00|14225.8|14214.8|14232.8|14221.8|14232.8|14221.8|14225.8|14214.8|182
1658136300000|2022-07-18 09:25:00|14233.8|14220.8|14228.8|14217.8|14233.8|14221.8|14226.8|14215.8|261
1658136600000|2022-07-18 09:30:00|14229.8|14218.8|14231.8|14220.8|14231.8|14220.8|14229.8|14218.8|233
1658136900000|2022-07-18 09:35:00|14232.8|14221.8|14228.8|14217.8|14232.8|14221.8|14228.8|14217.8|155
1658137200000|2022-07-18 09:40:00|14227.8|14216.8|14225.8|14214.8|14227.8|14216.8|14225.8|14214.8|92
1658137500000|2022-07-18 09:45:00|14226.8|14215.8|14226.8|14215.8|14227.8|14216.8|14226.8|14215.8|128
1658137800000|2022-07-18 09:50:00|14225.8|14214.8|14233.8|14222.8|14235.8|14223.8|14225.8|14213.8|717
1658138100000|2022-07-18 09:55:00|14234.8|14223.8|14234.8|14223.8|14236.8|14225.8|14233.8|14222.8|173
1658138400000|2022-07-18 10:00:00|14235.8|14224.8|14233.8|14222.8|14236.8|14225.8|14233.8|14222.8|203
1658138700000|2022-07-18 10:05:00|14234.8|14223.8|14236.8|14225.8|14236.8|14225.8|14234.8|14223.8|130
1658139000000|2022-07-18 10:10:00|14235.8|14224.8|14241.8|14230.8|14241.8|14230.8|14235.8|14224.8|246
1658139300000|2022-07-18 10:15:00|14240.8|14229.8|14240.8|14229.8|14240.8|14230.8|14239.8|14227.8|89
1658139600000|2022-07-18 10:20:00|14238.8|14227.8|14239.8|14228.8|14239.8|14228.8|14238.8|14227.8|81
1658139900000|2022-07-18 10:25:00|14238.8|14227.8|14240.8|14229.8|14240.8|14229.8|14238.8|14227.8|59
1658140200000|2022-07-18 10:30:00|14241.8|14230.8|14240.8|14229.8|14241.8|14230.8|14240.8|14229.8|67
1658140500000|2022-07-18 10:35:00|14239.8|14228.8|14234.8|14223.8|14239.8|14228.8|14234.8|14223.8|118
1658140800000|2022-07-18 10:40:00|14233.8|14222.8|14234.8|14223.8|14236.8|14225.8|14232.8|14221.8|109
1658141100000|2022-07-18 10:45:00|14233.8|14222.8|14231.8|14220.8|14234.8|14223.8|14231.8|14219.8|203
1658141400000|2022-07-18 10:50:00|14230.8|14219.8|14226.8|14215.8|14230.8|14219.8|14225.8|14214.8|133
1658141700000|2022-07-18 10:55:00|14227.8|14216.8|14223.8|14211.8|14228.8|14217.8|14223.8|14211.8|99
1658142000000|2022-07-18 11:00:00|14224.8|14213.8|14221.8|14210.8|14224.8|14213.8|14219.8|14208.8|117
1658142300000|2022-07-18 11:05:00|14220.8|14209.8|14225.8|14214.8|14226.8|14214.8|14220.8|14209.8|102
1658142600000|2022-07-18 11:10:00|14226.8|14215.8|14226.8|14215.8|14230.8|14219.8|14225.8|14215.8|136
1658142900000|2022-07-18 11:15:00|14225.8|14214.8|14224.8|14212.8|14225.8|14214.8|14222.8|14211.8|118
1658143200000|2022-07-18 11:20:00|14223.8|14213.8|14228.8|14217.8|14229.8|14217.8|14223.8|14211.8|72
1658143500000|2022-07-18 11:25:00|14227.8|14216.8|14226.8|14215.8|14229.8|14217.8|14225.8|14214.8|87
1658143800000|2022-07-18 11:30:00|14227.8|14214.8|14224.8|14213.8|14227.8|14216.8|14224.8|14213.8|33
1658144100000|2022-07-18 11:35:00|14223.8|14212.8|14223.8|14212.8|14224.8|14213.8|14220.8|14209.8|129
1658144400000|2022-07-18 11:40:00|14222.8|14211.8|14221.8|14210.8|14224.8|14212.8|14219.8|14208.8|182
1658144700000|2022-07-18 11:45:00|14220.8|14209.8|14223.8|14212.8|14223.8|14212.8|14220.8|14209.8|58
1658145000000|2022-07-18 11:50:00|14224.8|14213.8|14226.8|14215.8|14229.8|14218.8|14223.8|14212.8|73
1658145300000|2022-07-18 11:55:00|14227.8|14216.8|14224.8|14212.8|14228.8|14216.8|14224.8|14212.8|25
1658145600000|2022-07-18 12:00:00|14226.8|14213.8|14221.8|14210.8|14227.8|14215.8|14220.8|14209.8|59
1658145900000|2022-07-18 12:05:00|14220.8|14209.8|14217.8|14206.8|14221.8|14210.8|14217.8|14206.8|75
1658146200000|2022-07-18 12:10:00|14219.8|14208.8|14218.8|14207.8|14220.8|14209.8|14217.8|14206.8|108
1658146500000|2022-07-18 12:15:00|14219.8|14206.8|14214.8|14203.8|14219.8|14207.8|14213.8|14202.8|143
1658146800000|2022-07-18 12:20:00|14215.8|14204.8|14212.8|14201.8|14218.8|14207.8|14211.8|14200.8|88
1658147100000|2022-07-18 12:25:00|14211.8|14200.8|14207.8|14196.8|14212.8|14201.8|14206.8|14195.8|203
1658147400000|2022-07-18 12:30:00|14206.8|14195.8|14211.8|14199.8|14212.8|14201.8|14205.8|14194.8|116
1658147700000|2022-07-18 12:35:00|14210.8|14198.8|14211.8|14199.8|14212.8|14201.8|14208.8|14197.8|58
1658148000000|2022-07-18 12:40:00|14210.8|14200.8|14215.8|14204.8|14215.8|14204.8|14209.8|14198.8|31
1658148300000|2022-07-18 12:45:00|14214.8|14203.8|14215.8|14203.8|14215.8|14203.8|14211.8|14200.8|44
1658148600000|2022-07-18 12:50:00|14214.8|14204.8|14217.8|14205.8|14217.8|14205.8|14213.8|14202.8|79
1658148900000|2022-07-18 12:55:00|14216.8|14206.8|14219.8|14208.8|14219.8|14208.8|14216.8|14206.8|72
1658149200000|2022-07-18 13:00:00|14218.8|14207.8|14218.8|14207.8|14219.8|14208.8|14217.8|14205.8|118
1658149500000|2022-07-18 13:05:00|14219.8|14208.8|14218.8|14207.8|14219.8|14208.8|14216.8|14205.8|98
1658149800000|2022-07-18 13:10:00|14217.8|14206.8|14217.8|14206.8|14219.8|14208.8|14216.8|14205.8|53
1658150100000|2022-07-18 13:15:00|14218.8|14205.8|14219.8|14208.8|14220.8|14208.8|14217.8|14205.8|73
1658150400000|2022-07-18 13:20:00|14218.8|14207.8|14220.8|14209.8|14223.8|14212.8|14217.8|14206.8|123
1658150700000|2022-07-18 13:25:00|14221.8|14210.8|14226.8|14215.8|14226.8|14215.8|14221.8|14210.8|175
1658151000000|2022-07-18 13:30:00|14225.8|14214.8|14244.8|14232.8|14247.8|14236.8|14224.8|14213.8|1512
1658151300000|2022-07-18 13:35:00|14243.8|14231.8|14247.8|14235.8|14249.8|14238.8|14236.8|14225.8|1395
1658151600000|2022-07-18 13:40:00|14246.8|14234.8|14248.8|14237.8|14250.8|14239.8|14238.8|14227.8|895
1658151900000|2022-07-18 13:45:00|14249.8|14238.8|14248.8|14237.8|14253.8|14242.8|14242.8|14231.8|750
1658152200000|2022-07-18 13:50:00|14249.8|14238.8|14249.8|14238.8|14256.8|14245.8|14248.8|14236.8|430
1658152500000|2022-07-18 13:55:00|14250.8|14239.8|14246.8|14235.8|14254.8|14243.8|14244.8|14233.8|629
1658152800000|2022-07-18 14:00:00|14247.8|14236.8|14248.8|14237.8|14251.8|14240.8|14242.8|14231.8|435
1658153100000|2022-07-18 14:05:00|14247.8|14236.8|14241.8|14230.8|14248.8|14237.8|14240.8|14229.8|381
1658153400000|2022-07-18 14:10:00|14242.8|14231.8|14223.8|14212.8|14242.8|14231.8|14223.8|14212.8|578
1658153700000|2022-07-18 14:15:00|14222.8|14211.8|14225.8|14214.8|14227.8|14216.8|14221.8|14209.8|521
1658154000000|2022-07-18 14:20:00|14224.8|14213.8|14226.8|14215.8|14234.8|14223.8|14223.8|14212.8|281
1658154300000|2022-07-18 14:25:00|14225.8|14214.8|14227.8|14216.8|14229.8|14218.8|14222.8|14211.8|108
1658154600000|2022-07-18 14:30:00|14229.8|14215.8|14231.8|14220.8|14231.8|14220.8|14227.8|14215.8|112
1658154900000|2022-07-18 14:35:00|14232.8|14221.8|14234.8|14223.8|14235.8|14224.8|14230.8|14219.8|184
1658155200000|2022-07-18 14:40:00|14235.8|14222.8|14234.8|14223.8|14237.8|14226.8|14233.8|14221.8|141
1658155500000|2022-07-18 14:45:00|14235.8|14224.8|14226.8|14215.8|14236.8|14225.8|14225.8|14213.8|227
1658155800000|2022-07-18 14:50:00|14227.8|14216.8|14228.8|14217.8|14229.8|14218.8|14223.8|14212.8|373
1658156100000|2022-07-18 14:55:00|14227.8|14216.8|14225.8|14214.8|14231.8|14220.8|14225.8|14214.8|179
1658156400000|2022-07-18 15:00:00|14226.8|14215.8|14224.8|14213.8|14228.8|14217.8|14221.8|14210.8|362
1658156700000|2022-07-18 15:05:00|14223.8|14212.8|14213.8|14202.8|14224.8|14213.8|14213.8|14202.8|512
1658157000000|2022-07-18 15:10:00|14214.8|14203.8|14213.8|14202.8|14216.8|14205.8|14210.8|14199.8|389
1658157300000|2022-07-18 15:15:00|14212.8|14201.8|14211.8|14200.8|14213.8|14202.8|14207.8|14196.8|170
1658157600000|2022-07-18 15:20:00|14210.8|14199.8|14213.8|14202.8|14213.8|14202.8|14207.8|14196.8|194
1658157900000|2022-07-18 15:25:00|14212.8|14201.8|14209.8|14198.8|14214.8|14203.8|14209.8|14198.8|229
1658158200000|2022-07-18 15:30:00|14210.8|14199.8|14217.8|14205.8|14217.8|14205.8|14208.8|14197.8|181
1658158500000|2022-07-18 15:35:00|14216.8|14204.8|14215.8|14204.8|14218.8|14207.8|14215.8|14204.8|279
1658158800000|2022-07-18 15:40:00|14216.8|14205.8|14215.8|14204.8|14217.8|14206.8|14214.8|14203.8|258
1658159100000|2022-07-18 15:45:00|14216.8|14205.8|14214.8|14203.8|14216.8|14205.8|14213.8|14201.8|136
1658159400000|2022-07-18 15:50:00|14213.8|14202.8|14219.8|14208.8|14220.8|14209.8|14213.8|14202.8|81
1658159700000|2022-07-18 15:55:00|14220.8|14209.8|14226.8|14215.8|14228.8|14217.8|14219.8|14209.8|201
1658160000000|2022-07-18 16:00:00|14225.8|14214.8|14223.8|14212.8|14227.8|14216.8|14223.8|14212.8|114
1658160300000|2022-07-18 16:05:00|14222.8|14211.8|14221.8|14210.8|14225.8|14214.8|14221.8|14210.8|103
1658160600000|2022-07-18 16:10:00|14222.8|14211.8|14222.8|14210.8|14224.8|14213.8|14221.8|14209.8|104
1658160900000|2022-07-18 16:15:00|14221.8|14209.8|14219.8|14207.8|14222.8|14210.8|14218.8|14206.8|103
1658161200000|2022-07-18 16:20:00|14218.8|14208.8|14224.8|14212.8|14226.8|14215.8|14218.8|14207.8|154
1658161500000|2022-07-18 16:25:00|14223.8|14211.8|14222.8|14211.8|14223.8|14212.8|14220.8|14209.8|115
1658161800000|2022-07-18 16:30:00|14223.8|14212.8|14224.8|14213.8|14226.8|14215.8|14222.8|14211.8|121
1658162100000|2022-07-18 16:35:00|14225.8|14214.8|14223.8|14212.8|14227.8|14216.8|14222.8|14211.8|268
1658162400000|2022-07-18 16:40:00|14222.8|14211.8|14225.8|14214.8|14226.8|14215.8|14222.8|14211.8|117
1658162700000|2022-07-18 16:45:00|14226.8|14215.8|14220.8|14208.8|14226.8|14215.8|14218.8|14207.8|113
1658163000000|2022-07-18 16:50:00|14219.8|14209.8|14215.8|14204.8|14219.8|14209.8|14213.8|14202.8|115
1658163300000|2022-07-18 16:55:00|14214.8|14203.8|14212.8|14201.8|14215.8|14204.8|14212.8|14201.8|132
1658163600000|2022-07-18 17:00:00|14211.8|14200.8|14214.8|14203.8|14214.8|14203.8|14211.8|14200.8|93
1658163900000|2022-07-18 17:05:00|14213.8|14202.8|14212.8|14200.8|14213.8|14203.8|14211.8|14200.8|84
1658164200000|2022-07-18 17:10:00|14211.8|14199.8|14212.8|14201.8|14213.8|14201.8|14209.8|14198.8|120
1658164500000|2022-07-18 17:15:00|14211.8|14200.8|14206.8|14195.8|14211.8|14200.8|14205.8|14194.8|183
1658164800000|2022-07-18 17:20:00|14207.8|14196.8|14206.8|14195.8|14207.8|14196.8|14204.8|14193.8|111
1658165100000|2022-07-18 17:25:00|14207.8|14196.8|14206.8|14194.8|14208.8|14197.8|14205.8|14194.8|78
1658165400000|2022-07-18 17:30:00|14207.8|14195.8|14199.8|14188.8|14207.8|14196.8|14198.8|14187.8|244
1658165700000|2022-07-18 17:35:00|14198.8|14187.8|14194.8|14183.8|14199.8|14188.8|14191.8|14180.8|249
1658166000000|2022-07-18 17:40:00|14195.8|14182.8|14191.8|14180.8|14195.8|14184.8|14190.8|14179.8|111
1658166300000|2022-07-18 17:45:00|14190.8|14179.8|14187.8|14176.8|14193.8|14182.8|14187.8|14176.8|116
1658166600000|2022-07-18 17:50:00|14188.8|14177.8|14188.8|14176.8|14191.8|14180.8|14187.8|14176.8|164
1658166900000|2022-07-18 17:55:00|14187.8|14177.8|14175.8|14164.8|14188.8|14177.8|14174.8|14163.8|739
1658167200000|2022-07-18 18:00:00|14176.8|14165.8|14176.8|14165.8|14178.8|14167.8|14173.8|14162.8|222
1658167500000|2022-07-18 18:05:00|14175.8|14164.8|14175.8|14164.8|14177.8|14166.8|14174.8|14163.8|107
1658167800000|2022-07-18 18:10:00|14176.8|14165.8|14176.8|14165.8|14178.8|14167.8|14174.8|14163.8|132
1658168100000|2022-07-18 18:15:00|14177.8|14166.8|14180.8|14169.8|14182.8|14171.8|14177.8|14166.8|82
1658168400000|2022-07-18 18:20:00|14181.8|14168.8|14178.8|14167.8|14182.8|14170.8|14178.8|14167.8|87
1658168700000|2022-07-18 18:25:00|14177.8|14166.8|14174.8|14163.8|14178.8|14167.8|14172.8|14161.8|181
1658169000000|2022-07-18 18:30:00|14175.8|14164.8|14178.8|14167.8|14178.8|14167.8|14173.8|14162.8|75
1658169300000|2022-07-18 18:35:00|14177.8|14166.8|14179.8|14168.8|14182.8|14171.8|14177.8|14166.8|115
1658169600000|2022-07-18 18:40:00|14178.8|14167.8|14173.3|14163.3|14179.8|14168.8|14171.8|14160.8|157
1658169900000|2022-07-18 18:45:00|14174.3|14164.3|14170.8|14160.8|14174.3|14164.3|14168.3|14158.3|305
1658170200000|2022-07-18 18:50:00|14171.3|14161.3|14164.3|14154.3|14171.3|14161.3|14161.3|14151.3|289
1658170500000|2022-07-18 18:55:00|14163.3|14153.3|14161.3|14151.3|14165.3|14155.3|14160.3|14150.3|177
1658170800000|2022-07-18 19:00:00|14160.8|14150.8|14159.3|14149.3|14163.3|14153.3|14158.3|14148.3|139
1658171100000|2022-07-18 19:05:00|14159.8|14149.8|14166.3|14156.3|14167.3|14157.3|14159.3|14149.3|82
1658171400000|2022-07-18 19:10:00|14165.3|14155.3|14165.8|14155.8|14166.3|14156.3|14161.3|14151.3|42
1658171700000|2022-07-18 19:15:00|14166.3|14156.3|14168.3|14158.3|14170.3|14160.3|14165.8|14155.8|76
1658172000000|2022-07-18 19:20:00|14168.8|14158.8|14164.8|14154.8|14169.3|14159.3|14164.3|14154.3|40
1658172300000|2022-07-18 19:25:00|14165.3|14155.3|14160.8|14150.8|14165.3|14155.3|14160.8|14150.8|61
1658172600000|2022-07-18 19:30:00|14160.3|14150.3|14157.3|14147.3|14160.8|14150.8|14156.3|14146.3|185
1658172900000|2022-07-18 19:35:00|14156.8|14146.8|14151.8|14141.8|14158.3|14148.3|14150.3|14140.3|439
1658173200000|2022-07-18 19:40:00|14152.3|14142.3|14150.3|14140.3|14155.3|14145.3|14149.8|14139.8|139
1658173500000|2022-07-18 19:45:00|14149.8|14139.8|14148.3|14138.3|14149.8|14139.8|14146.3|14136.3|204
1658173800000|2022-07-18 19:50:00|14147.3|14137.3|14158.3|14148.3|14158.3|14148.3|14147.3|14137.3|293
1658174100000|2022-07-18 19:55:00|14157.3|14147.3|14155.8|14145.8|14159.3|14149.3|14154.3|14144.3|314
1658174400000|2022-07-18 20:00:00|14155.3|14145.3|14163.8|14153.8|14166.8|14156.8|14155.3|14145.3|101
1658174700000|2022-07-18 20:05:00|14163.3|14153.3|14166.8|14156.8|14166.8|14156.8|14162.8|14152.8|19
1658175000000|2022-07-18 20:10:00|14167.8|14157.8|14168.3|14158.3|14168.3|14158.3|14167.3|14157.3|13
1658175300000|2022-07-18 20:15:00|14168.8|14158.8|14170.8|14160.8|14172.3|14162.3|14168.8|14158.8|65
1658175600000|2022-07-18 20:20:00|14171.3|14161.3|14169.3|14159.3|14172.3|14162.3|14169.3|14159.3|23
1658175900000|2022-07-18 20:25:00|14169.8|14159.8|14172.3|14162.3|14172.3|14162.3|14169.8|14159.8|10
1658176200000|2022-07-18 20:30:00|14171.8|14161.8|14172.3|14162.3|14172.3|14162.3|14171.8|14161.8|7
1658176500000|2022-07-18 20:35:00|14171.8|14161.8|14171.8|14161.8|14172.3|14162.3|14171.8|14161.8|0
1658176800000|2022-07-18 20:40:00|14172.3|14162.3|14172.8|14162.8|14173.3|14163.3|14172.3|14162.3|12
1658177100000|2022-07-18 20:45:00|14172.3|14162.3|14172.8|14162.8|14173.8|14163.8|14171.8|14161.8|34
1658177400000|2022-07-18 20:50:00|14171.8|14161.8|14171.8|14161.8|14171.8|14161.8|14171.8|14161.8|25
1658177700000|2022-07-18 20:55:00|14172.3|14162.3|14175.3|14165.3|14175.3|14165.3|14171.3|14161.3|134
1658178000000|2022-07-18 21:00:00|14175.8|14165.8|14174.8|14164.8|14175.8|14165.8|14174.8|14164.8|8
1658178300000|2022-07-18 21:05:00|14172.3|14162.3|14172.3|14162.3|14172.3|14162.3|14172.3|14162.3|3
1658178600000|2022-07-18 21:10:00|14173.3|14163.3|14174.8|14164.8|14174.8|14164.8|14173.3|14163.3|3
1658178900000|2022-07-18 21:15:00|14180.1|14156.1|14176.9|14152.9|14180.1|14156.1|14176.9|14152.9|0
1658179200000|2022-07-18 21:20:00|14177|14153|14182.4|14158.4|14182.7|14158.7|14177|14153|0
1658179500000|2022-07-18 21:25:00|14182.5|14158.5|14181.3|14157.3|14182.5|14158.5|14180.8|14156.8|0
1658179800000|2022-07-18 21:30:00|14181.5|14157.5|14181.9|14157.9|14181.9|14157.9|14181.3|14157.3|0
1658180100000|2022-07-18 21:35:00|14181.4|14157.4|14181.1|14157.1|14181.4|14157.4|14180.5|14156.5|0
1658180400000|2022-07-18 21:40:00|14180.8|14156.8|14181.1|14157.1|14181.1|14157.1|14180.7|14156.7|0
1658180700000|2022-07-18 21:45:00|14181.3|14157.3|14182|14158|14182|14158|14181|14157|0
1658181000000|2022-07-18 21:50:00|14181.4|14157.4|14180.7|14156.7|14181.7|14157.7|14180.5|14156.5|0
1658181300000|2022-07-18 21:55:00|14181.2|14157.2|14180.7|14156.7|14181.8|14157.8|14179.8|14155.8|0
1658181600000|2022-07-18 22:00:00|14177.7|14153.7|14175.2|14151.2|14180.3|14156.3|14174.1|14150.1|0
1658181900000|2022-07-18 22:05:00|14175.5|14151.5|14175.6|14151.6|14175.6|14151.6|14173.4|14149.4|0
1658182200000|2022-07-18 22:10:00|14176.3|14152.3|14174.8|14150.8|14180|14156|14174.1|14150.1|0
1658182500000|2022-07-18 22:15:00|14175.5|14151.5|14177.1|14153.1|14177.1|14153.1|14170.5|14146.5|0
1658182800000|2022-07-18 22:20:00|14178.4|14154.4|14181.6|14157.6|14183.7|14159.7|14177.1|14153.1|0
1658183100000|2022-07-18 22:25:00|14181.9|14157.9|14179.2|14155.2|14182.3|14158.3|14178.8|14154.8|0
1658183400000|2022-07-18 22:30:00|14179.8|14155.8|14179.2|14155.2|14179.9|14155.9|14177.7|14153.7|0
1658183700000|2022-07-18 22:35:00|14179.8|14155.8|14188.6|14164.6|14190.1|14166.1|14179.8|14155.8|0
1658184000000|2022-07-18 22:40:00|14188.9|14164.9|14189.3|14165.3|14189.3|14165.3|14187.2|14163.2|0
1658184300000|2022-07-18 22:45:00|14189|14165|14187|14163|14189.3|14165.3|14185|14161|0
1658184600000|2022-07-18 22:50:00|14187.4|14163.4|14186.7|14162.7|14188.5|14164.5|14186.3|14162.3|0
1658184900000|2022-07-18 22:55:00|14187|14163|14184.1|14160.1|14187.4|14163.4|14183.4|14159.4|0
1658185200000|2022-07-18 23:00:00|14183.4|14159.4|14179|14155|14186.3|14162.3|14179|14155|0
1658185500000|2022-07-18 23:05:00|14178.3|14154.3|14179|14155|14179|14155|14174.6|14150.6|0
1658185800000|2022-07-18 23:10:00|14179.7|14155.7|14178.3|14154.3|14180.8|14156.8|14176.8|14152.8|0
1658186100000|2022-07-18 23:15:00|14179|14155|14181.2|14157.2|14183|14159|14178.6|14154.6|0
1658186400000|2022-07-18 23:20:00|14181.5|14157.5|14182.7|14158.7|14182.7|14158.7|14180.1|14156.1|0
1658186700000|2022-07-18 23:25:00|14182|14158|14183.4|14159.4|14186.3|14162.3|14182|14158|0
1658187000000|2022-07-18 23:30:00|14184.1|14160.1|14187.1|14163.1|14187.8|14163.8|14183.4|14159.4|0
1658187300000|2022-07-18 23:35:00|14186.4|14162.4|14193.8|14169.8|14195.3|14171.3|14186|14162|0
1658187600000|2022-07-18 23:40:00|14193.1|14169.1|14195.7|14171.7|14196|14172|14188.7|14164.7|0
1658187900000|2022-07-18 23:45:00|14195|14171|14187.2|14163.2|14195.3|14171.3|14186.5|14162.5|0
1658188200000|2022-07-18 23:50:00|14186.6|14162.6|14196|14172|14196|14172|14185.8|14161.8|0
1658188500000|2022-07-18 23:55:00|14195.7|14171.7|14198.2|14174.2|14200|14176|14195.2|14171.2|0
1658188800000|2022-07-19 00:00:00|14198.9|14174.9|14189.4|14165.4|14201.9|14177.9|14188|14164|0
1658189100000|2022-07-19 00:05:00|14188.8|14164.8|14184.9|14160.9|14188.8|14164.8|14179.8|14155.8|0
1658189400000|2022-07-19 00:10:00|14185.2|14161.2|14186.3|14162.3|14188.5|14164.5|14183.8|14159.8|0
1658189700000|2022-07-19 00:15:00|14186|14162|14183.2|14159.2|14191.1|14167.1|14180.9|14156.9|0
1658190000000|2022-07-19 00:20:00|14183.5|14159.5|14185.2|14161.2|14186.2|14162.2|14181.2|14157.2|0
1658190300000|2022-07-19 00:25:00|14184.9|14160.9|14187.2|14163.2|14187.8|14163.8|14183.2|14159.2|0
1658190600000|2022-07-19 00:30:00|14187.5|14163.5|14176.6|14152.6|14187.5|14163.5|14174.3|14150.3|0
1658190900000|2022-07-19 00:35:00|14176.9|14152.9|14175.5|14151.5|14177.6|14153.6|14171.2|14147.2|0
1658191200000|2022-07-19 00:40:00|14175.2|14151.2|14179|14155|14180|14156|14173.2|14149.2|0
1658191500000|2022-07-19 00:45:00|14178.3|14154.3|14176.8|14152.8|14180|14156|14176.4|14152.4|0
1658191800000|2022-07-19 00:50:00|14177.4|14153.4|14182.3|14158.3|14183.7|14159.7|14176.8|14152.8|0
1658192100000|2022-07-19 00:55:00|14182|14158|14181.3|14157.3|14182.3|14158.3|14179.7|14155.7|0
1658192400000|2022-07-19 01:00:00|14169.3|14159.3|14183.3|14173.3|14185.3|14175.3|14165.8|14155.8|1753
1658192700000|2022-07-19 01:05:00|14183.8|14173.8|14192.3|14182.3|14193.3|14183.3|14175.8|14165.8|1176
1658193000000|2022-07-19 01:10:00|14192.8|14182.8|14182.3|14172.3|14192.8|14182.8|14171.8|14161.8|996
1658193300000|2022-07-19 01:15:00|14181.8|14171.8|14162.8|14152.8|14181.8|14171.8|14160.3|14150.3|1503
1658193600000|2022-07-19 01:20:00|14163.3|14153.3|14180.8|14170.8|14187.3|14177.3|14163.3|14153.3|1464
1658193900000|2022-07-19 01:25:00|14181.3|14171.3|14183.3|14173.3|14186.8|14176.8|14176.3|14166.3|1277
1658194200000|2022-07-19 01:30:00|14182.8|14172.8|14139.8|14129.8|14191.8|14181.8|14136.3|14126.3|14428
1658194500000|2022-07-19 01:35:00|14140.3|14130.3|14126.8|14116.8|14154.3|14144.3|14109.3|14099.3|8948
1658194800000|2022-07-19 01:40:00|14127.8|14117.8|14148.3|14138.3|14165.3|14155.3|14124.3|14114.3|7019
1658195100000|2022-07-19 01:45:00|14147.8|14137.8|14126.8|14116.8|14156.8|14146.8|14116.8|14106.8|6264
1658195400000|2022-07-19 01:50:00|14125.8|14115.8|14105.8|14095.8|14125.8|14115.8|14100.8|14090.8|5204
1658195700000|2022-07-19 01:55:00|14106.8|14096.8|14072.8|14062.8|14109.8|14099.8|14070.8|14060.8|6265
1658196000000|2022-07-19 02:00:00|14074.8|14064.8|14063.8|14053.8|14079.8|14069.8|14053.8|14043.8|6206
1658196300000|2022-07-19 02:05:00|14064.8|14054.8|14096.8|14086.8|14099.8|14089.8|14045.8|14035.8|5289
1658196600000|2022-07-19 02:10:00|14094.8|14084.8|14119.8|14109.8|14127.8|14117.8|14090.8|14080.8|3124
1658196900000|2022-07-19 02:15:00|14118.8|14108.8|14093.8|14083.8|14123.8|14113.8|14093.8|14083.8|2391
1658197200000|2022-07-19 02:20:00|14094.8|14084.8|14079.8|14069.8|14099.8|14089.8|14077.8|14067.8|2177
1658197500000|2022-07-19 02:25:00|14078.8|14068.8|14083.8|14073.8|14088.8|14078.8|14067.8|14057.8|3170
1658197800000|2022-07-19 02:30:00|14082.8|14072.8|14084.8|14074.8|14087.8|14077.8|14053.8|14043.8|3462
1658198100000|2022-07-19 02:35:00|14083.8|14073.8|14105.8|14095.8|14105.8|14095.8|14071.8|14061.8|2359
1658198400000|2022-07-19 02:40:00|14104.8|14094.8|14073.8|14063.8|14108.8|14098.8|14072.8|14062.8|1786
1658198700000|2022-07-19 02:45:00|14074.8|14064.8|14071.8|14061.8|14083.8|14073.8|14060.8|14050.8|2651
1658199000000|2022-07-19 02:50:00|14072.8|14062.8|14052.8|14042.8|14078.8|14068.8|14052.8|14042.8|3161
1658199300000|2022-07-19 02:55:00|14053.8|14043.8|14066.8|14056.8|14075.8|14065.8|14051.8|14041.8|2162
1658199600000|2022-07-19 03:00:00|14065.8|14055.8|14072.8|14062.8|14079.8|14069.8|14055.8|14045.8|2429
1658199900000|2022-07-19 03:05:00|14073.8|14063.8|14080.8|14070.8|14093.8|14083.8|14070.8|14060.8|1578
1658200200000|2022-07-19 03:10:00|14081.8|14071.8|14067.7|14057.7|14084.8|14074.8|14065.4|14055.4|1149
1658200500000|2022-07-19 03:15:00|14066.7|14056.7|14051.2|14041.2|14068.7|14058.7|14047.2|14037.2|2176
1658200800000|2022-07-19 03:20:00|14050.2|14040.2|14023.2|14013.2|14051.2|14041.2|14013.2|14003.2|3976
1658201100000|2022-07-19 03:25:00|14024.2|14014.2|14021.2|14011.2|14034.2|14024.2|14015.2|14005.2|2271
1658201400000|2022-07-19 03:30:00|14020.2|14010.2|14018.2|14008.2|14022.2|14012.2|14015.2|14005.2|550
1658201700000|2022-07-19 03:35:00|14017.2|14007.2|14016.2|14006.2|14018.2|14008.2|14011.2|14001.2|403
1658202000000|2022-07-19 03:40:00|14017.2|14007.2|14017.2|14007.2|14019.2|14009.2|14011.2|14001.2|323
1658202300000|2022-07-19 03:45:00|14018.2|14008.2|14012.2|14002.2|14018.2|14008.2|14012.2|14002.2|233
1658202600000|2022-07-19 03:50:00|14013.2|14003.2|14009.2|13999.2|14014.2|14004.2|14005.2|13995.2|523
1658202900000|2022-07-19 03:55:00|14010.2|14000.2|14009.2|13999.2|14014.2|14004.2|14005.2|13995.2|382
1658203200000|2022-07-19 04:00:00|14010.2|14000.2|14013.2|14003.2|14014.2|14004.2|14008.2|13998.2|150
1658203500000|2022-07-19 04:05:00|14012.2|14002.2|14016.2|14006.2|14017.2|14007.2|14008.2|13998.2|216
1658203800000|2022-07-19 04:10:00|14017.2|14007.2|14016.2|14006.2|14019.2|14009.2|14012.2|14002.2|93
1658204100000|2022-07-19 04:15:00|14014.2|14004.2|14018.2|14008.2|14018.2|14008.2|14014.2|14004.2|176
1658204400000|2022-07-19 04:20:00|14017.2|14007.2|14016.2|14006.2|14020.2|14010.2|14014.2|14004.2|250
1658204700000|2022-07-19 04:25:00|14017.2|14007.2|14019.2|14009.2|14021.2|14011.2|14016.2|14006.2|245
1658205000000|2022-07-19 04:30:00|14020.2|14010.2|14025.2|14015.2|14025.2|14015.2|14018.2|14008.2|231
1658205300000|2022-07-19 04:35:00|14024.2|14014.2|14025.2|14015.2|14027.2|14017.2|14021.2|14011.2|258
1658205600000|2022-07-19 04:40:00|14026.2|14016.2|14021.2|14011.2|14026.2|14016.2|14020.2|14010.2|85
1658205900000|2022-07-19 04:45:00|14023.2|14013.2|14021.2|14011.2|14024.2|14014.2|14021.2|14011.2|163
1658206200000|2022-07-19 04:50:00|14022.2|14012.2|14021.2|14011.2|14022.2|14012.2|14020.2|14010.2|125
1658206500000|2022-07-19 04:55:00|14020.2|14010.2|14014.2|14004.2|14020.2|14010.2|14014.2|14004.2|332
1658206800000|2022-07-19 05:00:00|14011.2|14001.2|13990.2|13980.2|14020.2|14010.2|13975.2|13965.2|10067
1658207100000|2022-07-19 05:05:00|13991.2|13981.2|13967.2|13957.2|14007.2|13997.2|13965.2|13955.2|3168
1658207400000|2022-07-19 05:10:00|13966.2|13956.2|14003.2|13993.2|14005.2|13995.2|13966.2|13956.2|2793
1658207700000|2022-07-19 05:15:00|14004.2|13994.2|13994.2|13984.2|14004.2|13994.2|13980.2|13970.2|2477
1658208000000|2022-07-19 05:20:00|13993.2|13983.2|13983.2|13973.2|14004.2|13994.2|13983.2|13973.2|2207
1658208300000|2022-07-19 05:25:00|13985.2|13975.2|13998.2|13988.2|14015.2|14005.2|13985.2|13975.2|3422
1658208600000|2022-07-19 05:30:00|13997.2|13987.2|14029.2|14019.2|14036.2|14026.2|13993.2|13983.2|5242
1658208900000|2022-07-19 05:35:00|14028.2|14018.2|14033.2|14023.2|14046.2|14036.2|14028.2|14018.2|2063
1658209200000|2022-07-19 05:40:00|14034.2|14024.2|14032.2|14022.2|14039.2|14029.2|14023.2|14013.2|1714
1658209500000|2022-07-19 05:45:00|14033.2|14023.2|14017.2|14007.2|14036.2|14026.2|14015.2|14005.2|1538
1658209800000|2022-07-19 05:50:00|14018.2|14008.2|14054.8|14044.8|14063.2|14053.2|14018.2|14008.2|4237
1658210100000|2022-07-19 05:55:00|14056.8|14046.8|14043.8|14033.8|14062.8|14052.8|14040.8|14030.8|1593
1658210400000|2022-07-19 06:00:00|14042.8|14032.8|14047.8|14037.8|14059.8|14049.8|14033.8|14023.8|3572
1658210700000|2022-07-19 06:05:00|14046.8|14036.8|14072.8|14062.8|14072.8|14062.8|14038.8|14028.8|2906
1658211000000|2022-07-19 06:10:00|14074.8|14064.8|14091.8|14081.8|14096.8|14086.8|14070.8|14060.8|3487
1658211300000|2022-07-19 06:15:00|14092.8|14082.8|14102.8|14092.8|14113.8|14103.8|14091.8|14081.8|2819
1658211600000|2022-07-19 06:20:00|14103.8|14093.8|14087.8|14077.8|14106.8|14096.8|14085.8|14075.8|1475
1658211900000|2022-07-19 06:25:00|14088.8|14078.8|14118.8|14108.8|14129.8|14119.8|14085.8|14075.8|3117
1658212200000|2022-07-19 06:30:00|14119.8|14109.8|14098.8|14088.8|14128.8|14118.8|14097.8|14087.8|2675
1658212500000|2022-07-19 06:35:00|14097.8|14087.8|14088.8|14078.8|14099.8|14089.8|14079.8|14069.8|2457
1658212800000|2022-07-19 06:40:00|14089.8|14079.8|14104.8|14094.8|14107.8|14097.8|14077.8|14067.8|3050
1658213100000|2022-07-19 06:45:00|14103.8|14093.8|14111.8|14101.8|14113.8|14103.8|14097.8|14087.8|2807
1658213400000|2022-07-19 06:50:00|14110.8|14100.8|14091.8|14081.8|14110.8|14100.8|14090.8|14080.8|3412
1658213700000|2022-07-19 06:55:00|14090.8|14080.8|14085.8|14075.8|14094.8|14084.8|14082.8|14072.8|3699
1658214000000|2022-07-19 07:00:00|14086.8|14074.8|14102.8|14090.8|14109.8|14097.8|14079.8|14067.8|1838
1658214300000|2022-07-19 07:05:00|14103.8|14091.8|14103.8|14092.8|14112.8|14100.8|14101.8|14089.8|733
1658214600000|2022-07-19 07:10:00|14104.8|14094.8|14099.8|14087.8|14110.8|14098.8|14098.8|14087.8|729
1658214900000|2022-07-19 07:15:00|14098.8|14088.8|14093.8|14081.8|14099.8|14088.8|14088.8|14076.8|1003
1658215200000|2022-07-19 07:20:00|14094.8|14082.8|14094.8|14082.8|14098.8|14087.8|14092.8|14081.8|338
1658215500000|2022-07-19 07:25:00|14095.8|14083.8|14095.8|14084.8|14099.8|14087.8|14090.8|14078.8|388
1658215800000|2022-07-19 07:30:00|14096.8|14083.8|14094.8|14082.8|14097.8|14085.8|14086.8|14075.8|439
1658216100000|2022-07-19 07:35:00|14093.8|14081.8|14104.8|14092.8|14105.8|14094.8|14092.8|14080.8|541
1658216400000|2022-07-19 07:40:00|14102.8|14091.8|14083.8|14072.8|14105.8|14094.8|14081.8|14069.8|881
1658216700000|2022-07-19 07:45:00|14084.8|14074.8|14092.8|14080.8|14094.8|14083.8|14084.8|14073.8|212
1658217000000|2022-07-19 07:50:00|14091.8|14081.8|14090.8|14078.8|14093.8|14082.8|14088.8|14076.8|125
1658217300000|2022-07-19 07:55:00|14089.8|14077.8|14084.8|14073.8|14090.8|14079.8|14084.8|14072.8|686
1658217600000|2022-07-19 08:00:00|14085.8|14074.8|14090.8|14079.8|14096.8|14085.8|14085.8|14074.8|291
1658217900000|2022-07-19 08:05:00|14091.8|14080.8|14094.8|14082.8|14098.8|14086.8|14088.8|14076.8|282
1658218200000|2022-07-19 08:10:00|14093.8|14083.8|14091.8|14080.8|14093.8|14083.8|14087.8|14075.8|404
1658218500000|2022-07-19 08:15:00|14092.8|14081.8|14088.8|14077.8|14093.8|14082.8|14085.8|14074.8|223
1658218800000|2022-07-19 08:20:00|14087.8|14076.8|14086.8|14075.8|14090.8|14079.8|14084.8|14073.8|1920
1658219100000|2022-07-19 08:25:00|14085.8|14074.8|14099.8|14087.8|14099.8|14087.8|14083.8|14071.8|2024
1658219400000|2022-07-19 08:30:00|14095.8|14071.8|14108.9|14084.9|14109.2|14085.2|14093.9|14069.9|0
1658219700000|2022-07-19 08:35:00|14108.6|14084.6|14111.5|14087.5|14119.4|14095.4|14107.6|14083.6|1417
1658220000000|2022-07-19 08:40:00|14112.1|14088.1|14116|14092|14118.5|14094.5|14112.1|14088.1|0
1658220300000|2022-07-19 08:45:00|14116.3|14092.3|14112.4|14088.4|14118.3|14094.3|14111.1|14087.1|0
1658220600000|2022-07-19 08:50:00|14112.7|14088.7|14112.8|14088.8|14115.1|14091.1|14106.8|14082.8|0
1658220900000|2022-07-19 08:55:00|14113.4|14089.4|14124.2|14100.2|14126.7|14102.7|14113.4|14089.4|0
1658221200000|2022-07-19 09:00:00|14123.8|14099.8|14116.8|14105.8|14123.8|14111.8|14116.8|14099.8|588
1658221500000|2022-07-19 09:05:00|14115.8|14104.8|14107.8|14096.8|14117.8|14105.8|14107.8|14095.8|191
1658221800000|2022-07-19 09:10:00|14108.8|14097.8|14108.8|14097.8|14109.8|14098.8|14106.8|14095.8|91
1658222100000|2022-07-19 09:15:00|14109.8|14098.8|14104.8|14093.8|14110.8|14099.8|14103.8|14092.8|185
1658222400000|2022-07-19 09:20:00|14105.8|14094.8|14108.8|14096.8|14111.8|14100.8|14102.8|14091.8|127
1658222700000|2022-07-19 09:25:00|14109.8|14097.8|14112.8|14101.8|14113.8|14101.8|14107.8|14096.8|90
1658223000000|2022-07-19 09:30:00|14111.8|14100.8|14114.8|14103.8|14114.8|14103.8|14111.8|14100.8|105
1658223300000|2022-07-19 09:35:00|14115.8|14104.8|14123.8|14112.8|14124.8|14112.8|14115.8|14104.8|188
1658223600000|2022-07-19 09:40:00|14122.8|14111.8|14124.8|14113.8|14125.8|14114.8|14120.8|14109.8|233
1658223900000|2022-07-19 09:45:00|14125.8|14114.8|14126.8|14115.8|14127.8|14116.8|14124.8|14113.8|261
1658224200000|2022-07-19 09:50:00|14127.8|14116.8|14121.8|14109.8|14130.8|14119.8|14119.8|14108.8|302
1658224500000|2022-07-19 09:55:00|14120.8|14108.8|14117.8|14106.8|14120.8|14108.8|14114.8|14103.8|116
1658224800000|2022-07-19 10:00:00|14116.8|14105.8|14120.8|14109.8|14121.8|14109.8|14115.8|14104.8|125
1658225100000|2022-07-19 10:05:00|14121.8|14110.8|14125.8|14114.8|14125.8|14114.8|14120.8|14110.8|83
1658225400000|2022-07-19 10:10:00|14126.8|14115.8|14122.8|14110.8|14126.8|14115.8|14121.8|14110.8|174
1658225700000|2022-07-19 10:15:00|14121.8|14109.8|14120.8|14109.8|14122.8|14111.8|14119.8|14108.8|127
1658226000000|2022-07-19 10:20:00|14121.8|14110.8|14128.8|14117.8|14130.8|14118.8|14120.8|14110.8|171
1658226300000|2022-07-19 10:25:00|14126.8|14116.8|14126.8|14115.8|14128.8|14117.8|14124.8|14113.8|146
1658226600000|2022-07-19 10:30:00|14127.8|14116.8|14126.8|14115.8|14128.8|14117.8|14126.8|14115.8|80
1658226900000|2022-07-19 10:35:00|14127.8|14116.8|14130.8|14119.8|14132.8|14121.8|14126.8|14115.8|151
1658227200000|2022-07-19 10:40:00|14129.8|14118.8|14133.8|14121.8|14133.8|14122.8|14127.8|14116.8|161
1658227500000|2022-07-19 10:45:00|14134.8|14122.8|14133.8|14122.8|14136.8|14125.8|14133.8|14122.8|215
1658227800000|2022-07-19 10:50:00|14134.8|14123.8|14133.8|14122.8|14134.8|14123.8|14131.8|14120.8|112
1658228100000|2022-07-19 10:55:00|14134.8|14123.8|14135.8|14123.8|14135.8|14124.8|14133.8|14122.8|92
1658228400000|2022-07-19 11:00:00|14134.8|14122.8|14132.8|14121.8|14134.8|14122.8|14131.8|14120.8|76
1658228700000|2022-07-19 11:05:00|14131.8|14120.8|14134.8|14123.8|14134.8|14123.8|14131.8|14120.8|46
1658229000000|2022-07-19 11:10:00|14133.8|14122.8|14138.8|14127.8|14139.8|14128.8|14133.8|14122.8|158
1658229300000|2022-07-19 11:15:00|14137.8|14126.8|14135.8|14124.8|14138.8|14126.8|14135.8|14124.8|54
1658229600000|2022-07-19 11:20:00|14136.8|14125.8|14133.8|14122.8|14138.8|14126.8|14132.8|14121.8|280
1658229900000|2022-07-19 11:25:00|14134.8|14123.8|14137.8|14125.8|14138.8|14126.8|14132.8|14121.8|62
1658230200000|2022-07-19 11:30:00|14136.8|14126.8|14131.8|14120.8|14137.8|14126.8|14131.8|14120.8|67
1658230500000|2022-07-19 11:35:00|14132.8|14121.8|14133.8|14122.8|14133.8|14122.8|14131.8|14120.8|29
1658230800000|2022-07-19 11:40:00|14132.8|14121.8|14131.8|14120.8|14133.8|14122.8|14131.8|14119.8|50
1658231100000|2022-07-19 11:45:00|14130.8|14119.8|14136.8|14125.8|14136.8|14125.8|14130.8|14119.8|40
1658231400000|2022-07-19 11:50:00|14135.8|14124.8|14146.8|14135.8|14155.8|14144.8|14135.8|14124.8|604
1658231700000|2022-07-19 11:55:00|14145.8|14134.8|14144.8|14133.8|14147.8|14135.8|14144.8|14132.8|47
1658232000000|2022-07-19 12:00:00|14145.8|14132.8|14139.8|14127.8|14145.8|14133.8|14137.8|14126.8|61
1658232300000|2022-07-19 12:05:00|14138.8|14128.8|14137.8|14126.8|14140.8|14129.8|14137.8|14126.8|47
1658232600000|2022-07-19 12:10:00|14138.8|14127.8|14137.8|14126.8|14138.8|14127.8|14135.8|14124.8|50
1658232900000|2022-07-19 12:15:00|14138.8|14125.8|14134.8|14123.8|14140.8|14129.8|14134.8|14123.8|60
1658233200000|2022-07-19 12:20:00|14135.8|14124.8|14135.8|14124.8|14136.8|14125.8|14133.8|14122.8|54
1658233500000|2022-07-19 12:25:00|14134.8|14123.8|14133.8|14121.8|14136.8|14125.8|14132.8|14121.8|62
1658233800000|2022-07-19 12:30:00|14132.8|14122.8|14141.8|14130.8|14141.8|14130.8|14131.8|14120.8|114
1658234100000|2022-07-19 12:35:00|14140.8|14129.8|14138.8|14127.8|14143.8|14132.8|14137.8|14126.8|51
1658234400000|2022-07-19 12:40:00|14139.8|14128.8|14142.8|14131.8|14143.8|14132.8|14138.8|14127.8|30
1658234700000|2022-07-19 12:45:00|14143.8|14132.8|14143.8|14132.8|14143.8|14132.8|14138.8|14127.8|103
1658235000000|2022-07-19 12:50:00|14142.8|14131.8|14145.8|14134.8|14145.8|14134.8|14142.8|14130.8|66
1658235300000|2022-07-19 12:55:00|14144.8|14133.8|14149.8|14137.8|14149.8|14138.8|14143.8|14132.8|327
1658235600000|2022-07-19 13:00:00|14150.8|14138.8|14150.8|14138.8|14150.8|14139.8|14147.8|14136.8|184
1658235900000|2022-07-19 13:05:00|14149.8|14135.8|14144.8|14133.8|14150.8|14136.8|14142.8|14131.8|278
1658236200000|2022-07-19 13:10:00|14145.8|14134.8|14148.8|14136.8|14151.8|14139.8|14144.8|14133.8|296
1658236500000|2022-07-19 13:15:00|14147.8|14137.8|14150.8|14139.8|14151.8|14140.8|14146.8|14135.8|161
1658236800000|2022-07-19 13:20:00|14149.8|14137.8|14150.8|14138.8|14151.8|14140.8|14147.8|14136.8|218
1658237100000|2022-07-19 13:25:00|14149.8|14139.8|14148.8|14136.8|14151.8|14139.8|14147.8|14136.8|129
1658237400000|2022-07-19 13:30:00|14147.8|14137.8|14134.8|14123.8|14150.8|14139.8|14132.8|14121.8|915
1658237700000|2022-07-19 13:35:00|14135.8|14124.8|14143.8|14131.8|14147.8|14136.8|14132.8|14121.8|624
1658238000000|2022-07-19 13:40:00|14144.8|14132.8|14143.8|14131.8|14147.8|14135.8|14136.8|14125.8|563
1658238300000|2022-07-19 13:45:00|14144.8|14132.8|14141.8|14130.8|14145.8|14134.8|14139.8|14128.8|331
1658238600000|2022-07-19 13:50:00|14142.8|14129.8|14144.8|14133.8|14145.8|14134.8|14139.8|14128.8|260
1658238900000|2022-07-19 13:55:00|14143.8|14132.8|14146.8|14135.8|14151.8|14139.8|14142.8|14131.8|401
1658239200000|2022-07-19 14:00:00|14145.8|14134.8|14138.8|14127.8|14146.8|14135.8|14137.8|14126.8|452
1658239500000|2022-07-19 14:05:00|14139.8|14126.8|14133.8|14122.8|14139.8|14126.8|14131.8|14120.8|672
1658239800000|2022-07-19 14:10:00|14134.8|14123.8|14139.8|14128.8|14147.8|14135.8|14132.8|14121.8|1167
1658240100000|2022-07-19 14:15:00|14140.8|14127.8|14136.8|14125.8|14141.8|14130.8|14133.8|14121.8|413
1658240400000|2022-07-19 14:20:00|14135.8|14124.8|14143.8|14131.8|14144.8|14133.8|14135.8|14123.8|430
1658240700000|2022-07-19 14:25:00|14142.8|14132.8|14159.8|14148.8|14159.8|14148.8|14142.8|14131.8|737
1658241000000|2022-07-19 14:30:00|14160.8|14149.8|14152.8|14141.8|14160.8|14149.8|14152.8|14141.8|563
1658241300000|2022-07-19 14:35:00|14151.8|14140.8|14145.8|14134.8|14151.8|14140.8|14142.8|14131.8|355
1658241600000|2022-07-19 14:40:00|14144.8|14133.8|14155.8|14144.8|14156.8|14145.8|14144.8|14133.8|488
1658241900000|2022-07-19 14:45:00|14156.8|14145.8|14158.8|14147.8|14159.8|14148.8|14154.8|14143.8|203
1658242200000|2022-07-19 14:50:00|14159.8|14148.8|14161.8|14150.8|14164.8|14153.8|14159.8|14148.8|350
1658242500000|2022-07-19 14:55:00|14162.8|14151.8|14161.8|14150.8|14162.8|14151.8|14159.8|14148.8|258
1658242800000|2022-07-19 15:00:00|14162.8|14151.8|14163.8|14151.8|14166.8|14155.8|14162.8|14150.8|283
1658243100000|2022-07-19 15:05:00|14162.8|14152.8|14162.8|14151.8|14163.8|14152.8|14161.8|14150.8|107
1658243400000|2022-07-19 15:10:00|14163.8|14152.8|14155.8|14144.8|14163.8|14152.8|14155.8|14144.8|137
1658243700000|2022-07-19 15:15:00|14154.8|14143.8|14148.8|14136.8|14157.8|14146.8|14147.8|14136.8|146
1658244000000|2022-07-19 15:20:00|14147.8|14137.8|14147.8|14136.8|14151.8|14140.8|14146.8|14135.8|201
1658244300000|2022-07-19 15:25:00|14148.8|14137.8|14147.8|14136.8|14149.8|14138.8|14145.8|14134.8|397
1658244600000|2022-07-19 15:30:00|14148.8|14137.8|14147.8|14136.8|14150.8|14139.8|14145.8|14134.8|758
1658244900000|2022-07-19 15:35:00|14148.8|14137.8|14147.8|14136.8|14151.8|14139.8|14147.8|14136.8|128
1658245200000|2022-07-19 15:40:00|14146.8|14135.8|14148.8|14137.8|14148.8|14137.8|14145.8|14134.8|45
1658245500000|2022-07-19 15:45:00|14147.8|14136.8|14148.8|14137.8|14148.8|14137.8|14146.8|14135.8|63
1658245800000|2022-07-19 15:50:00|14150.8|14136.8|14153.8|14142.8|14154.8|14143.8|14148.8|14136.8|74
1658246100000|2022-07-19 15:55:00|14152.8|14141.8|14159.8|14147.8|14159.8|14147.8|14152.8|14141.8|78
1658246400000|2022-07-19 16:00:00|14158.8|14148.8|14152.8|14141.8|14159.8|14148.8|14152.8|14141.8|111
1658246700000|2022-07-19 16:05:00|14151.8|14140.8|14143.8|14132.8|14152.8|14140.8|14143.8|14132.8|130
1658247000000|2022-07-19 16:10:00|14144.8|14133.8|14147.8|14135.8|14148.8|14137.8|14142.8|14131.8|70
1658247300000|2022-07-19 16:15:00|14146.8|14136.8|14152.8|14141.8|14152.8|14141.8|14143.8|14132.8|145
1658247600000|2022-07-19 16:20:00|14153.8|14140.8|14162.8|14150.8|14163.8|14152.8|14152.8|14140.8|234
1658247900000|2022-07-19 16:25:00|14161.8|14149.8|14162.8|14151.8|14164.8|14153.8|14159.8|14148.8|214
1658248200000|2022-07-19 16:30:00|14161.8|14150.8|14161.8|14150.8|14164.8|14153.8|14161.8|14150.8|84
1658248500000|2022-07-19 16:35:00|14160.8|14149.8|14160.8|14149.8|14161.8|14150.8|14158.8|14147.8|88
1658248800000|2022-07-19 16:40:00|14159.8|14148.8|14161.8|14150.8|14161.8|14150.8|14157.8|14146.8|120
1658249100000|2022-07-19 16:45:00|14160.8|14149.8|14161.8|14150.8|14162.8|14150.8|14157.8|14146.8|31
1658249400000|2022-07-19 16:50:00|14160.8|14149.8|14158.8|14147.8|14162.8|14151.8|14158.8|14146.8|100
1658249700000|2022-07-19 16:55:00|14157.8|14146.8|14155.8|14144.8|14158.8|14146.8|14154.8|14143.8|39
1658250000000|2022-07-19 17:00:00|14156.8|14145.8|14157.8|14145.8|14158.8|14147.8|14155.8|14144.8|55
1658250300000|2022-07-19 17:05:00|14156.8|14144.8|14152.8|14140.8|14157.8|14146.8|14151.8|14140.8|250
1658250600000|2022-07-19 17:10:00|14151.8|14141.8|14155.8|14143.8|14155.8|14144.8|14151.8|14140.8|90
1658250900000|2022-07-19 17:15:00|14154.8|14144.8|14149.8|14138.8|14156.8|14145.8|14149.8|14138.8|140
1658251200000|2022-07-19 17:20:00|14148.8|14137.8|14147.8|14136.8|14148.8|14138.8|14146.8|14135.8|198
1658251500000|2022-07-19 17:25:00|14148.8|14137.8|14149.8|14137.8|14151.8|14139.8|14147.8|14136.8|110
1658251800000|2022-07-19 17:30:00|14148.8|14138.8|14151.8|14140.8|14151.8|14140.8|14146.8|14135.8|177
1658252100000|2022-07-19 17:35:00|14150.8|14139.8|14155.8|14143.8|14155.8|14144.8|14150.8|14138.8|147
1658252400000|2022-07-19 17:40:00|14154.8|14144.8|14157.8|14146.8|14159.8|14148.8|14154.8|14144.8|200
1658252700000|2022-07-19 17:45:00|14158.8|14147.8|14156.8|14144.8|14158.8|14147.8|14153.8|14142.8|163
1658253000000|2022-07-19 17:50:00|14155.8|14143.8|14154.8|14143.8|14155.8|14144.8|14154.8|14142.8|75
1658253300000|2022-07-19 17:55:00|14155.8|14144.8|14160.8|14148.8|14160.8|14149.8|14155.8|14144.8|175
1658253600000|2022-07-19 18:00:00|14159.8|14147.8|14164.8|14152.8|14164.8|14152.8|14157.8|14146.8|251
1658253900000|2022-07-19 18:05:00|14163.8|14151.8|14166.8|14154.8|14168.8|14156.8|14162.8|14151.8|208
1658254200000|2022-07-19 18:10:00|14165.8|14153.8|14163.8|14152.8|14166.8|14155.8|14163.8|14151.8|114
1658254500000|2022-07-19 18:15:00|14162.8|14151.8|14165.8|14154.8|14166.8|14155.8|14159.8|14148.8|261
1658254800000|2022-07-19 18:20:00|14164.8|14153.8|14162.8|14151.8|14164.8|14153.8|14160.8|14149.8|93
1658255100000|2022-07-19 18:25:00|14161.8|14150.8|14156.8|14145.8|14162.8|14150.8|14156.8|14145.8|121
1658255400000|2022-07-19 18:30:00|14157.8|14146.8|14156.8|14144.8|14158.8|14147.8|14155.8|14144.8|174
1658255700000|2022-07-19 18:35:00|14155.8|14145.8|14153.8|14142.8|14157.8|14146.8|14152.8|14141.8|105
1658256000000|2022-07-19 18:40:00|14154.8|14141.8|14155.3|14145.3|14157.8|14145.8|14152.8|14141.8|189
1658256300000|2022-07-19 18:45:00|14154.8|14144.8|14152.3|14142.3|14155.3|14145.3|14149.3|14139.3|189
1658256600000|2022-07-19 18:50:00|14151.8|14141.8|14153.3|14143.3|14154.3|14144.3|14150.3|14140.3|139
1658256900000|2022-07-19 18:55:00|14152.3|14142.3|14152.3|14142.3|14153.8|14143.8|14149.3|14139.3|194
1658257200000|2022-07-19 19:00:00|14152.8|14142.8|14149.3|14139.3|14152.8|14142.8|14147.8|14137.8|132
1658257500000|2022-07-19 19:05:00|14148.8|14138.8|14153.3|14143.3|14155.8|14145.8|14148.3|14138.3|219
1658257800000|2022-07-19 19:10:00|14152.3|14142.3|14147.8|14137.8|14153.3|14143.3|14147.3|14137.3|190
1658258100000|2022-07-19 19:15:00|14148.3|14138.3|14147.3|14137.3|14149.3|14139.3|14146.3|14136.3|230
1658258400000|2022-07-19 19:20:00|14146.3|14136.3|14144.3|14134.3|14147.3|14137.3|14143.3|14133.3|214
1658258700000|2022-07-19 19:25:00|14143.3|14133.3|14145.3|14135.3|14147.3|14137.3|14143.3|14133.3|177
1658259000000|2022-07-19 19:30:00|14144.3|14134.3|14142.3|14132.3|14145.8|14135.8|14142.3|14132.3|219
1658259300000|2022-07-19 19:35:00|14141.3|14131.3|14144.3|14134.3|14145.8|14135.8|14141.3|14131.3|186
1658259600000|2022-07-19 19:40:00|14143.3|14133.3|14145.3|14135.3|14147.3|14137.3|14143.3|14133.3|239
1658259900000|2022-07-19 19:45:00|14144.8|14134.8|14144.3|14134.3|14147.3|14137.3|14144.3|14134.3|313
1658260200000|2022-07-19 19:50:00|14145.8|14135.8|14147.3|14137.3|14149.3|14139.3|14144.3|14134.3|555
1658260500000|2022-07-19 19:55:00|14147.8|14137.8|14149.3|14139.3|14152.3|14142.3|14147.3|14137.3|561
1658260800000|2022-07-19 20:00:00|14148.3|14138.3|14149.3|14139.3|14150.3|14140.3|14147.3|14137.3|112
1658261100000|2022-07-19 20:05:00|14148.8|14138.8|14149.8|14139.8|14149.8|14139.8|14148.3|14138.3|45
1658261400000|2022-07-19 20:10:00|14150.3|14140.3|14151.8|14141.8|14151.8|14141.8|14150.3|14140.3|30
1658261700000|2022-07-19 20:15:00|14152.3|14142.3|14153.3|14143.3|14154.3|14144.3|14152.3|14142.3|20
1658262000000|2022-07-19 20:20:00|14153.8|14143.8|14156.3|14146.3|14156.3|14146.3|14153.8|14143.8|28
1658262300000|2022-07-19 20:25:00|14156.8|14146.8|14161.8|14151.8|14161.8|14151.8|14155.8|14145.8|162
1658262600000|2022-07-19 20:30:00|14162.3|14152.3|14160.8|14150.8|14162.8|14152.8|14160.8|14150.8|56
1658262900000|2022-07-19 20:35:00|14160.3|14150.3|14158.8|14148.8|14160.3|14150.3|14158.8|14148.8|32
1658263200000|2022-07-19 20:40:00|14158.3|14148.3|14157.3|14147.3|14158.8|14148.8|14157.3|14147.3|30
1658263500000|2022-07-19 20:45:00|14156.8|14146.8|14156.3|14146.3|14156.8|14146.8|14155.3|14145.3|52
1658263800000|2022-07-19 20:50:00|14156.8|14146.8|14157.8|14147.8|14157.8|14147.8|14156.8|14146.8|36
1658264100000|2022-07-19 20:55:00|14157.3|14147.3|14148.3|14138.3|14157.3|14147.3|14148.3|14138.3|61
1658264400000|2022-07-19 21:00:00|14148.8|14138.8|14155.8|14145.8|14159.8|14149.8|14148.8|14138.8|51
1658264700000|2022-07-19 21:05:00|14156.3|14146.3|14154.3|14144.3|14161.3|14151.3|14153.8|14143.8|5
1658265000000|2022-07-19 21:10:00|14154.8|14144.8|14153.3|14143.3|14154.8|14144.8|14153.3|14143.3|1
1658265300000|2022-07-19 21:15:00|14161.9|14137.9|14164.2|14140.2|14164.6|14140.6|14161.9|14137.9|1
1658265600000|2022-07-19 21:20:00|14164.5|14140.5|14164.9|14140.9|14165.8|14141.8|14164.5|14140.5|0
1658265900000|2022-07-19 21:25:00|14165.1|14141.1|14166.3|14142.3|14166.5|14142.5|14165.1|14141.1|0
1658266200000|2022-07-19 21:30:00|14166.4|14142.4|14165.9|14141.9|14166.7|14142.7|14164.6|14140.6|0
1658266500000|2022-07-19 21:35:00|14165.6|14141.6|14166.7|14142.7|14167|14143|14165.4|14141.4|0
1658266800000|2022-07-19 21:40:00|14166.6|14142.6|14167.7|14143.7|14167.8|14143.8|14166.6|14142.6|0
1658267100000|2022-07-19 21:45:00|14167.8|14143.8|14167.7|14143.7|14167.8|14143.8|14166.8|14142.8|0
1658267400000|2022-07-19 21:50:00|14167.8|14143.8|14168.2|14144.2|14168.2|14144.2|14167.7|14143.7|0
1658267700000|2022-07-19 21:55:00|14168|14144|14168.2|14144.2|14168.2|14144.2|14167.3|14143.3|0
1658268000000|2022-07-19 22:00:00|14167.2|14143.2|14158|14134|14170|14146|14157.3|14133.3|0
1658268300000|2022-07-19 22:05:00|14158.4|14134.4|14160.5|14136.5|14162.7|14138.7|14157|14133|0
1658268600000|2022-07-19 22:10:00|14161.2|14137.2|14161.2|14137.2|14162.7|14138.7|14159.7|14135.7|0
1658268900000|2022-07-19 22:15:00|14161.5|14137.5|14162.6|14138.6|14162.6|14138.6|14160.4|14136.4|0
1658269200000|2022-07-19 22:20:00|14163.2|14139.2|14157.6|14133.6|14163.3|14139.3|14157.6|14133.6|0
1658269500000|2022-07-19 22:25:00|14157.3|14133.3|14156.5|14132.5|14158.3|14134.3|14156.5|14132.5|0
1658269800000|2022-07-19 22:30:00|14156.8|14132.8|14152.9|14128.9|14156.8|14132.8|14151.9|14127.9|0
1658270100000|2022-07-19 22:35:00|14153.6|14129.6|14155.4|14131.4|14156.5|14132.5|14152.9|14128.9|0
1658270400000|2022-07-19 22:40:00|14155.8|14131.8|14153.8|14129.8|14155.8|14131.8|14152.2|14128.2|0
1658270700000|2022-07-19 22:45:00|14153.4|14129.4|14155.9|14131.9|14155.9|14131.9|14153.1|14129.1|0
1658271000000|2022-07-19 22:50:00|14156.6|14132.6|14155.9|14131.9|14158.7|14134.7|14155.5|14131.5|0
1658271300000|2022-07-19 22:55:00|14156.6|14132.6|14163|14139|14163|14139|14156.6|14132.6|0
1658271600000|2022-07-19 23:00:00|14163.7|14139.7|14160.9|14136.9|14165.5|14141.5|14159.5|14135.5|0
1658271900000|2022-07-19 23:05:00|14161.2|14137.2|14165.3|14141.3|14166|14142|14161|14137|0
1658272200000|2022-07-19 23:10:00|14164.9|14140.9|14165.4|14141.4|14166.1|14142.1|14163.8|14139.8|0
1658272500000|2022-07-19 23:15:00|14164.7|14140.7|14162.8|14138.8|14165.4|14141.4|14162.5|14138.5|0
1658272800000|2022-07-19 23:20:00|14163.2|14139.2|14157.8|14133.8|14163.2|14139.2|14156.6|14132.6|0
1658273100000|2022-07-19 23:25:00|14157.4|14133.4|14159.7|14135.7|14159.7|14135.7|14156.7|14132.7|0
1658273400000|2022-07-19 23:30:00|14160.3|14136.3|14159|14135|14161.1|14137.1|14158.2|14134.2|0
1658273700000|2022-07-19 23:35:00|14158.3|14134.3|14156.3|14132.3|14159.2|14135.2|14155.6|14131.6|0
1658274000000|2022-07-19 23:40:00|14155.7|14131.7|14155.3|14131.3|14158.1|14134.1|14154.9|14130.9|0
1658274300000|2022-07-19 23:45:00|14155.6|14131.6|14159.2|14135.2|14159.2|14135.2|14154.2|14130.2|0
1658274600000|2022-07-19 23:50:00|14159.5|14135.5|14161.3|14137.3|14162.7|14138.7|14159.2|14135.2|0
1658274900000|2022-07-19 23:55:00|14161.6|14137.6|14160.6|14136.6|14163.4|14139.4|14160.6|14136.6|0
1658275200000|2022-07-20 00:00:00|14159.9|14135.9|14153.5|14129.5|14160.6|14136.6|14150.7|14126.7|0
1658275500000|2022-07-20 00:05:00|14153.2|14129.2|14155.1|14131.1|14157.3|14133.3|14151.7|14127.7|0
1658275800000|2022-07-20 00:10:00|14155.5|14131.5|14156.4|14132.4|14156.6|14132.6|14151.5|14127.5|0
1658276100000|2022-07-20 00:15:00|14157.1|14133.1|14162.4|14138.4|14162.7|14138.7|14155.7|14131.7|0
1658276400000|2022-07-20 00:20:00|14162.1|14138.1|14168.2|14144.2|14168.9|14144.9|14159.2|14135.2|0
1658276700000|2022-07-20 00:25:00|14167.5|14143.5|14189.7|14165.7|14192.9|14168.9|14167.5|14143.5|0
1658277000000|2022-07-20 00:30:00|14190.4|14166.4|14186.5|14162.5|14197.8|14173.8|14186.1|14162.1|0
1658277300000|2022-07-20 00:35:00|14186.2|14162.2|14184.8|14160.8|14188.4|14164.4|14183.6|14159.6|0
1658277600000|2022-07-20 00:40:00|14184.5|14160.5|14181.9|14157.9|14185.4|14161.4|14180.9|14156.9|0
1658277900000|2022-07-20 00:45:00|14182.2|14158.2|14184.5|14160.5|14187|14163|14181.6|14157.6|0
1658278200000|2022-07-20 00:50:00|14185.1|14161.1|14184.5|14160.5|14185.1|14161.1|14180.6|14156.6|0
1658278500000|2022-07-20 00:55:00|14184.1|14160.1|14189.6|14165.6|14190.9|14166.9|14183.8|14159.8|0
1658278800000|2022-07-20 01:00:00|14183.8|14173.8|14190.3|14180.3|14195.8|14185.8|14168.3|14158.3|2499
1658279100000|2022-07-20 01:05:00|14189.8|14179.8|14190.3|14180.3|14196.3|14186.3|14181.3|14171.3|1828
1658279400000|2022-07-20 01:10:00|14189.8|14179.8|14194.3|14184.3|14210.3|14200.3|14186.3|14176.3|1752
1658279700000|2022-07-20 01:15:00|14193.8|14183.8|14197|14187|14226.3|14216.3|14189.3|14179.3|3118
1658280000000|2022-07-20 01:20:00|14196.5|14186.5|14185|14175|14208.5|14198.5|14175|14165|2603
1658280300000|2022-07-20 01:25:00|14184.5|14174.5|14180.7|14170.7|14200|14190|14180.2|14170.2|2539
1658280600000|2022-07-20 01:30:00|14181.7|14171.7|14164.2|14154.2|14202.2|14192.2|14151.2|14141.2|12522
1658280900000|2022-07-20 01:35:00|14165.2|14155.2|14176.2|14166.2|14201.2|14191.2|14132.2|14122.2|7413
1658281200000|2022-07-20 01:40:00|14174.7|14164.7|14194|14184|14205|14195|14174.7|14164.7|6033
1658281500000|2022-07-20 01:45:00|14196.5|14186.5|14157.5|14147.5|14205.5|14195.5|14147.5|14137.5|4541
1658281800000|2022-07-20 01:50:00|14156.5|14146.5|14147.5|14137.5|14183.5|14173.5|14144.5|14134.5|4397
1658282100000|2022-07-20 01:55:00|14148.5|14138.5|14161.5|14151.5|14171.5|14161.5|14138.5|14128.5|3528
1658282400000|2022-07-20 02:00:00|14160.5|14150.5|14168.5|14158.5|14184.5|14174.5|14157.5|14147.5|3575
1658282700000|2022-07-20 02:05:00|14167.5|14157.5|14156.5|14146.5|14173.5|14163.5|14143.5|14133.5|2903
1658283000000|2022-07-20 02:10:00|14155.5|14145.5|14147.5|14137.5|14155.5|14145.5|14143.5|14133.5|2555
1658283300000|2022-07-20 02:15:00|14146.5|14136.5|14162.5|14152.5|14172.5|14162.5|14146.5|14136.5|2664
1658283600000|2022-07-20 02:20:00|14161.5|14151.5|14174.5|14164.5|14188.5|14178.5|14161.5|14151.5|2591
1658283900000|2022-07-20 02:25:00|14175.5|14165.5|14174.5|14164.5|14179.5|14169.5|14166.5|14156.5|2489
1658284200000|2022-07-20 02:30:00|14173.5|14163.5|14164.5|14154.5|14186.5|14176.5|14156.5|14146.5|2748
1658284500000|2022-07-20 02:35:00|14163.5|14153.5|14179.5|14169.5|14183.5|14173.5|14161.5|14151.5|1249
1658284800000|2022-07-20 02:40:00|14180.5|14170.5|14174.5|14164.5|14190.5|14180.5|14163.5|14153.5|2911
1658285100000|2022-07-20 02:45:00|14175.5|14165.5|14148.5|14138.5|14186.5|14176.5|14143.5|14133.5|3270
1658285400000|2022-07-20 02:50:00|14149.5|14139.5|14129.5|14119.5|14149.5|14139.5|14120.5|14110.5|3700
1658285700000|2022-07-20 02:55:00|14130.5|14120.5|14131|14121|14136.8|14126.8|14123|14113|2440
1658286000000|2022-07-20 03:00:00|14132|14122|14119|14109|14135|14125|14114|14104|2420
1658286300000|2022-07-20 03:05:00|14118|14108|14121|14111|14128|14118|14106|14096|3608
1658286600000|2022-07-20 03:10:00|14120|14110|14104|14094|14121|14111|14102|14092|3675
1658286900000|2022-07-20 03:15:00|14103|14093|14125|14115|14127|14117|14103|14093|1737
1658287200000|2022-07-20 03:20:00|14124|14114|14131|14121|14141|14131|14119|14109|1424
1658287500000|2022-07-20 03:25:00|14132|14122|14126|14116|14137|14127|14122|14112|1168
1658287800000|2022-07-20 03:30:00|14124|14114|14124|14114|14127|14117|14120|14110|372
1658288100000|2022-07-20 03:35:00|14126|14116|14130|14120|14137|14127|14124|14114|548
1658288400000|2022-07-20 03:40:00|14131|14121|14127|14117|14131|14121|14125|14115|285
1658288700000|2022-07-20 03:45:00|14128|14118|14121|14111|14128|14118|14118|14108|521
1658289000000|2022-07-20 03:50:00|14120|14110|14119|14109|14120|14110|14109|14099|486
1658289300000|2022-07-20 03:55:00|14116|14106|14113|14103|14116|14106|14109|14099|289
1658289600000|2022-07-20 04:00:00|14114|14104|14112|14102|14116|14106|14110|14100|246
1658289900000|2022-07-20 04:05:00|14113|14103|14113|14103|14115|14105|14112|14102|207
1658290200000|2022-07-20 04:10:00|14114|14104|14113|14103|14115|14105|14112|14102|158
1658290500000|2022-07-20 04:15:00|14114|14104|14113|14103|14115|14105|14113|14103|136
1658290800000|2022-07-20 04:20:00|14112|14102|14114|14104|14118|14108|14111|14101|330
1658291100000|2022-07-20 04:25:00|14115|14105|14113|14103|14115|14105|14112|14102|170
1658291400000|2022-07-20 04:30:00|14114|14104|14115|14105|14116|14106|14112|14102|237
1658291700000|2022-07-20 04:35:00|14114|14104|14111|14101|14114|14104|14110|14100|230
1658292000000|2022-07-20 04:40:00|14112|14102|14106|14096|14112|14102|14106|14096|279
1658292300000|2022-07-20 04:45:00|14107|14097|14108|14098|14110|14100|14107|14097|217
1658292600000|2022-07-20 04:50:00|14109|14099|14114|14104|14116|14106|14109|14099|304
1658292900000|2022-07-20 04:55:00|14113|14103|14114|14104|14115|14105|14113|14103|196
1658293200000|2022-07-20 05:00:00|14116|14106|14126|14116|14135|14125|14108|14098|4705
1658293500000|2022-07-20 05:05:00|14125|14115|14143|14133|14152|14142|14124|14114|2337
1658293800000|2022-07-20 05:10:00|14144|14134|14127|14117|14144|14134|14125|14115|1975
1658294100000|2022-07-20 05:15:00|14126|14116|14098|14088|14126|14116|14088|14078|4786
1658294400000|2022-07-20 05:20:00|14097|14087|14085|14075|14097|14087|14072|14062|3737
1658294700000|2022-07-20 05:25:00|14084|14074|14106|14096|14110|14100|14083|14073|2172
1658295000000|2022-07-20 05:30:00|14109|14099|14099|14089|14110|14100|14094|14084|2522
1658295300000|2022-07-20 05:35:00|14098|14088|14092|14082|14112|14102|14090|14080|1576
1658295600000|2022-07-20 05:40:00|14093|14083|14108|14098|14109|14099|14084|14074|2921
1658295900000|2022-07-20 05:45:00|14107|14097|14109|14099|14119|14109|14103|14093|1449
1658296200000|2022-07-20 05:50:00|14108|14098|14127|14117|14134|14124|14107|14097|1718
1658296500000|2022-07-20 05:55:00|14126|14116|14123|14113|14129|14119|14115|14105|1551
1658296800000|2022-07-20 06:00:00|14122|14112|14127|14117|14132|14122|14102|14092|2767
1658297100000|2022-07-20 06:05:00|14126|14116|14134|14124|14136|14126|14120|14110|1785
1658297400000|2022-07-20 06:10:00|14133|14123|14126|14116|14144|14134|14122|14112|2386
1658297700000|2022-07-20 06:15:00|14127|14117|14142|14132|14153|14143|14126|14116|2245
1658298000000|2022-07-20 06:20:00|14144|14134|14129|14119|14144|14134|14120|14110|1053
1658298300000|2022-07-20 06:25:00|14130|14120|14133|14123|14135|14125|14122|14112|837
1658298600000|2022-07-20 06:30:00|14132|14122|14123|14113|14137|14127|14122|14112|1405
1658298900000|2022-07-20 06:35:00|14122|14112|14117|14107|14122|14112|14106|14096|2514
1658299200000|2022-07-20 06:40:00|14118|14108|14125|14115|14128|14118|14112|14102|1606
1658299500000|2022-07-20 06:45:00|14124|14114|14125|14115|14134|14124|14119|14109|2344
1658299800000|2022-07-20 06:50:00|14124|14114|14124|14114|14125|14115|14118|14108|2612
1658300100000|2022-07-20 06:55:00|14125|14115|14111|14101|14126|14116|14111|14101|2873
1658300400000|2022-07-20 07:00:00|14113|14103|14112|14101|14121|14109|14101|14090|1829
1658300700000|2022-07-20 07:05:00|14110|14099|14116|14104|14117|14106|14110|14098|751
1658301000000|2022-07-20 07:10:00|14117|14105|14123|14111|14125|14114|14116|14105|444
1658301300000|2022-07-20 07:15:00|14122|14112|14111|14100|14125|14114|14111|14099|755
1658301600000|2022-07-20 07:20:00|14112|14101|14122|14111|14127|14116|14111|14100|540
1658301900000|2022-07-20 07:25:00|14123|14112|14121|14110|14125|14114|14121|14109|649
1658302200000|2022-07-20 07:30:00|14120|14109|14117|14105|14123|14112|14113|14101|691
1658302500000|2022-07-20 07:35:00|14116|14104|14113|14101|14118|14107|14112|14101|682
1658302800000|2022-07-20 07:40:00|14112|14102|14106|14094|14114|14103|14104|14093|857
1658303100000|2022-07-20 07:45:00|14105|14095|14098|14086|14107|14095|14096|14085|924
1658303400000|2022-07-20 07:50:00|14097|14085|14093|14081|14098|14087|14092|14081|737
1658303700000|2022-07-20 07:55:00|14094|14082|14087|14076|14096|14085|14086|14074|784
1658304000000|2022-07-20 08:00:00|14060.8|14049.8|14066.8|14055.8|14068.8|14057.8|14057.8|14046.8|490
1658304300000|2022-07-20 08:05:00|14067.8|14056.8|14065.8|14054.8|14067.8|14056.8|14061.8|14050.8|467
1658304600000|2022-07-20 08:10:00|14066.8|14053.8|14064.8|14053.8|14068.8|14057.8|14062.8|14050.8|244
1658304900000|2022-07-20 08:15:00|14065.8|14054.8|14066.8|14054.8|14068.8|14057.8|14065.8|14053.8|216
1658305200000|2022-07-20 08:20:00|14065.8|14053.8|14063.8|14051.8|14066.8|14054.8|14061.8|14050.8|380
1658305500000|2022-07-20 08:25:00|14062.8|14050.8|14070.8|14057.8|14075.8|14063.8|14061.8|14049.8|676
1658305800000|2022-07-20 08:30:00|14078.6|14054.6|14078|14054|14081.5|14057.5|14074.8|14050.8|0
1658306100000|2022-07-20 08:35:00|14078.4|14054.4|14075.1|14051.1|14079.9|14055.9|14073.2|14049.2|135
1658306400000|2022-07-20 08:40:00|14075.8|14051.8|14077.4|14053.4|14081.8|14057.8|14075.1|14051.1|0
1658306700000|2022-07-20 08:45:00|14077.1|14053.1|14070.4|14046.4|14077.7|14053.7|14064.3|14040.3|0
1658307000000|2022-07-20 08:50:00|14070|14046|14068|14044|14070|14046|14064|14040|0
1658307300000|2022-07-20 08:55:00|14068.3|14044.3|14072|14048|14073.9|14049.9|14065.5|14041.5|0
1658307600000|2022-07-20 09:00:00|14071.3|14047.3|14075.8|14063.8|14076.8|14065.8|14068.8|14047.3|273
1658307900000|2022-07-20 09:05:00|14074.8|14062.8|14073.8|14060.8|14074.8|14063.8|14071.8|14059.8|62
1658308200000|2022-07-20 09:10:00|14072.8|14061.8|14075.8|14062.8|14075.8|14063.8|14071.8|14060.8|10
1658308500000|2022-07-20 09:15:00|14076.8|14063.8|14071.8|14060.8|14078.8|14067.8|14068.8|14057.8|350
1658308800000|2022-07-20 09:20:00|14070.8|14059.8|14070.8|14058.8|14072.8|14061.8|14065.8|14054.8|381
1658309100000|2022-07-20 09:25:00|14069.8|14059.8|14069.8|14058.8|14073.8|14061.8|14069.8|14057.8|69
1658309400000|2022-07-20 09:30:00|14067.8|14057.8|14070.8|14059.8|14072.8|14060.8|14067.8|14056.8|150
1658309700000|2022-07-20 09:35:00|14069.8|14058.8|14077.8|14065.8|14078.8|14067.8|14069.8|14058.8|158
1658310000000|2022-07-20 09:40:00|14076.8|14064.8|14074.8|14062.8|14076.8|14065.8|14072.8|14061.8|118
1658310300000|2022-07-20 09:45:00|14073.8|14063.8|14075.8|14063.8|14075.8|14064.8|14071.8|14059.8|80
1658310600000|2022-07-20 09:50:00|14074.8|14064.8|14078.8|14067.8|14078.8|14067.8|14073.8|14061.8|136
1658310900000|2022-07-20 09:55:00|14077.8|14066.8|14079.8|14068.8|14080.8|14069.8|14077.8|14066.8|128
1658311200000|2022-07-20 10:00:00|14078.8|14067.8|14071.8|14060.8|14080.8|14069.8|14070.8|14059.8|276
1658311500000|2022-07-20 10:05:00|14072.8|14061.8|14072.8|14060.8|14075.8|14063.8|14071.8|14059.8|96
1658311800000|2022-07-20 10:10:00|14071.8|14059.8|14071.8|14060.8|14072.8|14061.8|14069.8|14057.8|61
1658312100000|2022-07-20 10:15:00|14070.8|14059.8|14076.8|14065.8|14076.8|14065.8|14070.8|14059.8|115
1658312400000|2022-07-20 10:20:00|14075.8|14064.8|14075.8|14064.8|14076.8|14065.8|14074.8|14063.8|103
1658312700000|2022-07-20 10:25:00|14076.8|14065.8|14073.8|14062.8|14076.8|14065.8|14073.8|14061.8|54
1658313000000|2022-07-20 10:30:00|14072.8|14061.8|14056.8|14045.8|14073.8|14061.8|14055.8|14043.8|835
1658313300000|2022-07-20 10:35:00|14055.8|14044.8|14045.8|14033.8|14062.8|14050.8|14044.8|14032.8|891
1658313600000|2022-07-20 10:40:00|14044.8|14034.8|14055.8|14044.8|14058.8|14047.8|14042.8|14031.8|339
1658313900000|2022-07-20 10:45:00|14054.8|14043.8|14049.8|14038.8|14055.8|14043.8|14043.8|14032.8|397
1658314200000|2022-07-20 10:50:00|14048.8|14037.8|14052.8|14041.8|14054.8|14043.8|14047.8|14036.8|99
1658314500000|2022-07-20 10:55:00|14051.8|14040.8|14058.8|14047.8|14059.8|14048.8|14050.8|14039.8|146
1658314800000|2022-07-20 11:00:00|14059.8|14048.8|14056.8|14045.8|14059.8|14048.8|14055.8|14043.8|93
1658315100000|2022-07-20 11:05:00|14057.8|14044.8|14057.8|14046.8|14060.8|14048.8|14056.8|14044.8|56
1658315400000|2022-07-20 11:10:00|14058.8|14045.8|14059.8|14048.8|14060.8|14049.8|14054.8|14042.8|70
1658315700000|2022-07-20 11:15:00|14058.8|14047.8|14063.8|14051.8|14063.8|14052.8|14058.8|14047.8|208
1658316000000|2022-07-20 11:20:00|14064.8|14052.8|14062.8|14051.8|14066.8|14055.8|14062.8|14051.8|98
1658316300000|2022-07-20 11:25:00|14063.8|14050.8|14065.8|14054.8|14065.8|14054.8|14059.8|14048.8|69
1658316600000|2022-07-20 11:30:00|14064.8|14053.8|14066.8|14055.8|14067.8|14055.8|14063.8|14052.8|76
1658316900000|2022-07-20 11:35:00|14065.8|14054.8|14063.8|14052.8|14065.8|14054.8|14062.8|14051.8|53
1658317200000|2022-07-20 11:40:00|14064.8|14051.8|14061.8|14049.8|14064.8|14052.8|14059.8|14048.8|71
1658317500000|2022-07-20 11:45:00|14062.8|14050.8|14065.8|14053.8|14066.8|14055.8|14061.8|14050.8|128
1658317800000|2022-07-20 11:50:00|14064.8|14054.8|14065.8|14054.8|14066.8|14054.8|14061.8|14050.8|118
1658318100000|2022-07-20 11:55:00|14066.8|14055.8|14068.8|14057.8|14068.8|14057.8|14065.8|14054.8|95
1658318400000|2022-07-20 12:00:00|14067.8|14056.8|14068.8|14056.8|14069.8|14058.8|14066.8|14055.8|117
1658318700000|2022-07-20 12:05:00|14067.8|14057.8|14072.8|14060.8|14072.8|14061.8|14066.8|14055.8|164
1658319000000|2022-07-20 12:10:00|14071.8|14061.8|14073.8|14062.8|14074.8|14062.8|14069.8|14058.8|146
1658319300000|2022-07-20 12:15:00|14074.8|14063.8|14070.8|14059.8|14075.8|14063.8|14070.8|14059.8|143
1658319600000|2022-07-20 12:20:00|14069.8|14058.8|14052.8|14041.8|14069.8|14059.8|14048.8|14037.8|686
1658319900000|2022-07-20 12:25:00|14051.8|14040.8|14059.8|14048.8|14061.8|14050.8|14050.8|14039.8|434
1658320200000|2022-07-20 12:30:00|14058.8|14047.8|14065.8|14054.8|14066.8|14054.8|14057.8|14046.8|169
1658320500000|2022-07-20 12:35:00|14066.8|14055.8|14060.8|14048.8|14066.8|14055.8|14059.8|14048.8|173
1658320800000|2022-07-20 12:40:00|14059.8|14047.8|14062.8|14051.8|14064.8|14052.8|14055.8|14044.8|126
1658321100000|2022-07-20 12:45:00|14061.8|14050.8|14064.8|14053.8|14066.8|14055.8|14061.8|14049.8|166
1658321400000|2022-07-20 12:50:00|14063.8|14052.8|14067.8|14056.8|14075.8|14064.8|14062.8|14050.8|392
1658321700000|2022-07-20 12:55:00|14068.8|14057.8|14065.8|14054.8|14068.8|14057.8|14064.8|14053.8|49
1658322000000|2022-07-20 13:00:00|14064.8|14053.8|14069.8|14057.8|14072.8|14060.8|14063.8|14052.8|148
1658322300000|2022-07-20 13:05:00|14068.8|14058.8|14069.8|14058.8|14071.8|14060.8|14068.8|14057.8|56
1658322600000|2022-07-20 13:10:00|14068.8|14057.8|14069.8|14058.8|14070.8|14059.8|14067.8|14056.8|35
1658322900000|2022-07-20 13:15:00|14068.8|14057.8|14072.8|14061.8|14073.8|14062.8|14068.8|14057.8|56
1658323200000|2022-07-20 13:20:00|14071.8|14060.8|14066.8|14055.8|14075.8|14064.8|14066.8|14055.8|344
1658323500000|2022-07-20 13:25:00|14067.8|14056.8|14065.8|14053.8|14069.8|14058.8|14063.8|14052.8|65
1658323800000|2022-07-20 13:30:00|14066.8|14054.8|14078.8|14066.8|14078.8|14067.8|14056.8|14045.8|946
1658324100000|2022-07-20 13:35:00|14079.8|14068.8|14079.8|14068.8|14088.8|14076.8|14076.8|14065.8|900
1658324400000|2022-07-20 13:40:00|14080.8|14069.8|14076.8|14064.8|14084.8|14073.8|14073.8|14061.8|393
1658324700000|2022-07-20 13:45:00|14077.8|14065.8|14073.8|14061.8|14077.8|14066.8|14069.8|14058.8|226
1658325000000|2022-07-20 13:50:00|14072.8|14062.8|14065.8|14053.8|14076.8|14065.8|14060.8|14049.8|431
1658325300000|2022-07-20 13:55:00|14064.8|14054.8|14052.8|14040.8|14065.8|14054.8|14050.8|14039.8|345
1658325600000|2022-07-20 14:00:00|14051.8|14041.8|14055.8|14043.8|14056.8|14045.8|14048.8|14037.8|357
1658325900000|2022-07-20 14:05:00|14054.8|14042.8|14057.8|14045.8|14057.8|14045.8|14045.8|14033.8|324
1658326200000|2022-07-20 14:10:00|14058.8|14046.8|14066.8|14054.8|14066.8|14055.8|14056.8|14045.8|166
1658326500000|2022-07-20 14:15:00|14065.8|14055.8|14059.8|14048.8|14066.8|14055.8|14056.8|14044.8|158
1658326800000|2022-07-20 14:20:00|14058.8|14047.8|14061.8|14050.8|14063.8|14051.8|14056.8|14044.8|144
1658327100000|2022-07-20 14:25:00|14062.8|14049.8|14067.8|14056.8|14070.8|14059.8|14059.8|14048.8|191
1658327400000|2022-07-20 14:30:00|14066.8|14055.8|14071.8|14059.8|14075.8|14064.8|14064.8|14053.8|146
1658327700000|2022-07-20 14:35:00|14070.8|14060.8|14078.8|14067.8|14079.8|14068.8|14069.8|14058.8|135
1658328000000|2022-07-20 14:40:00|14079.8|14068.8|14074.8|14063.8|14079.8|14068.8|14070.8|14059.8|127
1658328300000|2022-07-20 14:45:00|14073.8|14062.8|14078.8|14067.8|14081.8|14070.8|14070.8|14059.8|342
1658328600000|2022-07-20 14:50:00|14077.8|14065.8|14080.8|14068.8|14080.8|14069.8|14073.8|14062.8|559
1658328900000|2022-07-20 14:55:00|14079.8|14069.8|14082.8|14071.8|14083.8|14072.8|14074.8|14063.8|327
1658329200000|2022-07-20 15:00:00|14081.8|14070.8|14071.8|14059.8|14082.8|14071.8|14069.8|14058.8|142
1658329500000|2022-07-20 15:05:00|14070.8|14060.8|14074.8|14063.8|14074.8|14063.8|14068.8|14057.8|107
1658329800000|2022-07-20 15:10:00|14073.8|14062.8|14073.8|14062.8|14075.8|14064.8|14071.8|14059.8|44
1658330100000|2022-07-20 15:15:00|14072.8|14061.8|14069.8|14058.8|14073.8|14062.8|14067.8|14056.8|134
1658330400000|2022-07-20 15:20:00|14070.8|14059.8|14069.8|14057.8|14072.8|14061.8|14067.8|14056.8|99
1658330700000|2022-07-20 15:25:00|14068.8|14058.8|14073.8|14062.8|14073.8|14062.8|14068.8|14056.8|136
1658331000000|2022-07-20 15:30:00|14072.8|14061.8|14074.8|14062.8|14076.8|14065.8|14071.8|14060.8|201
1658331300000|2022-07-20 15:35:00|14073.8|14063.8|14070.8|14059.8|14075.8|14064.8|14068.8|14057.8|128
1658331600000|2022-07-20 15:40:00|14069.8|14058.8|14068.8|14056.8|14070.8|14059.8|14065.8|14053.8|222
1658331900000|2022-07-20 15:45:00|14067.8|14057.8|14066.8|14055.8|14070.8|14059.8|14066.8|14054.8|96
1658332200000|2022-07-20 15:50:00|14067.8|14056.8|14071.8|14059.8|14073.8|14062.8|14066.8|14055.8|167
1658332500000|2022-07-20 15:55:00|14070.8|14058.8|14071.8|14060.8|14074.8|14062.8|14069.8|14058.8|102
1658332800000|2022-07-20 16:00:00|14070.8|14059.8|14070.8|14059.8|14072.8|14061.8|14067.8|14056.8|116
1658333100000|2022-07-20 16:05:00|14071.8|14058.8|14073.8|14061.8|14075.8|14063.8|14070.8|14058.8|72
1658333400000|2022-07-20 16:10:00|14072.8|14062.8|14071.8|14059.8|14074.8|14062.8|14069.8|14058.8|44
1658333700000|2022-07-20 16:15:00|14070.8|14060.8|14069.8|14058.8|14071.8|14060.8|14066.8|14055.8|113
1658334000000|2022-07-20 16:20:00|14070.8|14057.8|14066.8|14055.8|14070.8|14057.8|14065.8|14054.8|111
1658334300000|2022-07-20 16:25:00|14067.8|14056.8|14063.8|14052.8|14069.8|14057.8|14063.8|14052.8|72
1658334600000|2022-07-20 16:30:00|14064.8|14053.8|14062.8|14051.8|14064.8|14053.8|14060.8|14049.8|162
1658334900000|2022-07-20 16:35:00|14063.8|14052.8|14068.8|14056.8|14068.8|14057.8|14062.8|14051.8|162
1658335200000|2022-07-20 16:40:00|14069.8|14057.8|14056.8|14044.8|14071.8|14060.8|14053.8|14041.8|507
1658335500000|2022-07-20 16:45:00|14055.8|14043.8|14043.8|14032.8|14055.8|14043.8|14042.8|14031.8|603
1658335800000|2022-07-20 16:50:00|14044.8|14031.8|14051.8|14040.8|14052.8|14041.8|14043.8|14031.8|375
1658336100000|2022-07-20 16:55:00|14052.8|14041.8|14054.8|14043.8|14057.8|14046.8|14050.8|14039.8|164
1658336400000|2022-07-20 17:00:00|14055.8|14044.8|14044.8|14033.8|14059.8|14047.8|14043.8|14031.8|500
1658336700000|2022-07-20 17:05:00|14045.8|14034.8|14042.8|14031.8|14048.8|14037.8|14039.8|14028.8|452
1658337000000|2022-07-20 17:10:00|14041.8|14030.8|14037.8|14026.8|14041.8|14030.8|14032.8|14021.8|721
1658337300000|2022-07-20 17:15:00|14036.8|14025.8|14043.8|14032.8|14043.8|14032.8|14035.8|14024.8|382
1658337600000|2022-07-20 17:20:00|14042.8|14031.8|14041.8|14029.8|14044.8|14033.8|14039.8|14028.8|205
1658337900000|2022-07-20 17:25:00|14040.8|14030.8|14045.8|14034.8|14047.8|14035.8|14040.8|14029.8|157
1658338200000|2022-07-20 17:30:00|14046.8|14035.8|14043.8|14032.8|14048.8|14037.8|14042.8|14031.8|268
1658338500000|2022-07-20 17:35:00|14044.8|14033.8|14042.8|14030.8|14044.8|14033.8|14039.8|14028.8|209
1658338800000|2022-07-20 17:40:00|14041.8|14029.8|14039.8|14028.8|14042.8|14031.8|14038.8|14027.8|219
1658339100000|2022-07-20 17:45:00|14040.8|14029.8|14036.8|14024.8|14041.8|14029.8|14035.8|14024.8|154
1658339400000|2022-07-20 17:50:00|14037.8|14025.8|14035.8|14024.8|14039.8|14027.8|14034.8|14023.8|168
1658339700000|2022-07-20 17:55:00|14036.8|14025.8|14031.8|14020.8|14036.8|14025.8|14030.8|14019.8|312
1658340000000|2022-07-20 18:00:00|14032.8|14019.8|14038.8|14027.8|14038.8|14027.8|14032.8|14019.8|313
1658340300000|2022-07-20 18:05:00|14037.8|14026.8|14042.8|14031.8|14042.8|14031.8|14036.8|14025.8|302
1658340600000|2022-07-20 18:10:00|14043.8|14032.8|14043.8|14032.8|14044.8|14033.8|14039.8|14028.8|209
1658340900000|2022-07-20 18:15:00|14042.8|14031.8|14047.8|14036.8|14047.8|14036.8|14041.8|14030.8|170
1658341200000|2022-07-20 18:20:00|14046.8|14035.8|14052.8|14041.8|14052.8|14041.8|14046.8|14035.8|119
1658341500000|2022-07-20 18:25:00|14051.8|14040.8|14054.8|14043.8|14055.8|14044.8|14051.8|14039.8|153
1658341800000|2022-07-20 18:30:00|14055.8|14044.8|14055.8|14044.8|14056.8|14045.8|14050.8|14039.8|104
1658342100000|2022-07-20 18:35:00|14054.8|14043.8|14055.8|14044.8|14056.8|14045.8|14051.8|14040.8|122
1658342400000|2022-07-20 18:40:00|14056.8|14045.8|14056.3|14046.3|14058.8|14047.8|14054.8|14043.8|123
1658342700000|2022-07-20 18:45:00|14055.8|14045.8|14046.3|14036.3|14057.3|14047.3|14045.3|14035.3|679
1658343000000|2022-07-20 18:50:00|14045.8|14035.8|14038.3|14028.3|14045.8|14035.8|14038.3|14028.3|657
1658343300000|2022-07-20 18:55:00|14039.3|14029.3|14039.3|14029.3|14040.8|14030.8|14037.8|14027.8|454
1658343600000|2022-07-20 19:00:00|14040.3|14030.3|14052.3|14042.3|14052.8|14042.8|14040.3|14030.3|151
1658343900000|2022-07-20 19:05:00|14052.8|14042.8|14057.3|14047.3|14058.3|14048.3|14051.3|14041.3|172
1658344200000|2022-07-20 19:10:00|14056.8|14046.8|14057.3|14047.3|14059.3|14049.3|14056.3|14046.3|80
1658344500000|2022-07-20 19:15:00|14058.3|14048.3|14058.3|14048.3|14059.3|14049.3|14056.3|14046.3|58
1658344800000|2022-07-20 19:20:00|14058.8|14048.8|14058.3|14048.3|14059.3|14049.3|14056.3|14046.3|34
1658345100000|2022-07-20 19:25:00|14057.8|14047.8|14059.3|14049.3|14060.3|14050.3|14057.3|14047.3|101
1658345400000|2022-07-20 19:30:00|14060.3|14050.3|14056.8|14046.8|14060.3|14050.3|14056.3|14046.3|46
1658345700000|2022-07-20 19:35:00|14056.3|14046.3|14057.3|14047.3|14060.3|14050.3|14054.8|14044.8|154
1658346000000|2022-07-20 19:40:00|14058.3|14048.3|14059.3|14049.3|14060.3|14050.3|14056.8|14046.8|122
1658346300000|2022-07-20 19:45:00|14059.8|14049.8|14058.8|14048.8|14060.3|14050.3|14054.3|14044.3|244
1658346600000|2022-07-20 19:50:00|14058.3|14048.3|14058.3|14048.3|14060.3|14050.3|14057.3|14047.3|369
1658346900000|2022-07-20 19:55:00|14058.8|14048.8|14047.8|14037.8|14059.3|14049.3|14047.8|14037.8|305
1658347200000|2022-07-20 20:00:00|14048.3|14038.3|14051.8|14041.8|14053.8|14043.8|14047.8|14037.8|47
1658347500000|2022-07-20 20:05:00|14052.3|14042.3|14052.8|14042.8|14053.8|14043.8|14051.8|14041.8|12
1658347800000|2022-07-20 20:10:00|14052.3|14042.3|14048.3|14038.3|14052.3|14042.3|14048.3|14038.3|41
1658348100000|2022-07-20 20:15:00|14048.8|14038.8|14040.3|14030.3|14050.8|14040.8|14040.3|14030.3|108
1658348400000|2022-07-20 20:20:00|14042.8|14032.8|14045.3|14035.3|14047.3|14037.3|14042.8|14032.8|124
1658348700000|2022-07-20 20:25:00|14045.8|14035.8|14044.3|14034.3|14045.8|14035.8|14043.3|14033.3|12
1658349000000|2022-07-20 20:30:00|14044.8|14034.8|14044.3|14034.3|14046.3|14036.3|14043.3|14033.3|15
1658349300000|2022-07-20 20:35:00|14043.8|14033.8|14042.8|14032.8|14044.3|14034.3|14042.8|14032.8|23
1658349600000|2022-07-20 20:40:00|14043.3|14033.3|14045.8|14035.8|14047.3|14037.3|14042.8|14032.8|42
1658349900000|2022-07-20 20:45:00|14046.3|14036.3|14043.8|14033.8|14046.3|14036.3|14043.8|14033.8|43
1658350200000|2022-07-20 20:50:00|14044.3|14034.3|14046.3|14036.3|14047.3|14037.3|14043.8|14033.8|74
1658350500000|2022-07-20 20:55:00|14047.3|14037.3|14045.3|14035.3|14047.3|14037.3|14045.3|14035.3|12
1658350800000|2022-07-20 21:00:00|14045.8|14035.8|14045.8|14035.8|14045.8|14035.8|14045.8|14035.8|0
1658351700000|2022-07-20 21:15:00|14053.4|14029.4|14053.4|14029.4|14053.5|14029.5|14052.9|14028.9|0
1658352000000|2022-07-20 21:20:00|14053.3|14029.3|14053.6|14029.6|14053.8|14029.8|14053.1|14029.1|0
1658352300000|2022-07-20 21:25:00|14054.8|14030.8|14057.4|14033.4|14057.9|14033.9|14054.3|14030.3|0
1658352600000|2022-07-20 21:30:00|14057.6|14033.6|14059.2|14035.2|14059.4|14035.4|14057.6|14033.6|0
1658352900000|2022-07-20 21:35:00|14059.4|14035.4|14062.5|14038.5|14064.5|14040.5|14058|14034|0
1658353200000|2022-07-20 21:40:00|14063|14039|14063.5|14039.5|14063.5|14039.5|14059.5|14035.5|0
1658353500000|2022-07-20 21:45:00|14064.3|14040.3|14065|14041|14065.4|14041.4|14064.3|14040.3|0
1658353800000|2022-07-20 21:50:00|14065.2|14041.2|14061.3|14037.3|14065.3|14041.3|14061.3|14037.3|0
1658354100000|2022-07-20 21:55:00|14061.4|14037.4|14057.6|14033.6|14062.7|14038.7|14057.6|14033.6|0
1658354400000|2022-07-20 22:00:00|14056.4|14032.4|14055.9|14031.9|14059.4|14035.4|14051.4|14027.4|0
1658354700000|2022-07-20 22:05:00|14056.6|14032.6|14053.9|14029.9|14058|14034|14052.4|14028.4|0
1658355000000|2022-07-20 22:10:00|14054.2|14030.2|14055.2|14031.2|14056.6|14032.6|14052.8|14028.8|0
1658355300000|2022-07-20 22:15:00|14054.6|14030.6|14045.1|14021.1|14054.9|14030.9|14044.4|14020.4|0
1658355600000|2022-07-20 22:20:00|14044.8|14020.8|14046.8|14022.8|14046.8|14022.8|14041.9|14017.9|0
1658355900000|2022-07-20 22:25:00|14047.1|14023.1|14051|14027|14053.8|14029.8|14046.8|14022.8|0
1658356200000|2022-07-20 22:30:00|14051.6|14027.6|14051.3|14027.3|14054.4|14030.4|14047.5|14023.5|0
1658356500000|2022-07-20 22:35:00|14051|14027|14042.6|14018.6|14051|14027|14042.6|14018.6|0
1658356800000|2022-07-20 22:40:00|14043.2|14019.2|14041.9|14017.9|14046.1|14022.1|14041.9|14017.9|0
1658357100000|2022-07-20 22:45:00|14042.2|14018.2|14046.1|14022.1|14047.8|14023.8|14041.9|14017.9|0
1658357400000|2022-07-20 22:50:00|14044.1|14020.1|14043.3|14019.3|14044.1|14020.1|14041.9|14017.9|0
1658357700000|2022-07-20 22:55:00|14043.9|14019.9|14046.1|14022.1|14047.5|14023.5|14042.6|14018.6|0
1658358000000|2022-07-20 23:00:00|14046.7|14022.7|14045.7|14021.7|14047.5|14023.5|14045.4|14021.4|0
1658358300000|2022-07-20 23:05:00|14045.4|14021.4|14052.3|14028.3|14053.4|14029.4|14045.4|14021.4|0
1658358600000|2022-07-20 23:10:00|14051.7|14027.7|14050.5|14026.5|14052.7|14028.7|14048.1|14024.1|0
1658358900000|2022-07-20 23:15:00|14050.8|14026.8|14054.7|14030.7|14055|14031|14050.8|14026.8|0
1658359200000|2022-07-20 23:20:00|14054.3|14030.3|14061.8|14037.8|14062.5|14038.5|14053.6|14029.6|0
1658359500000|2022-07-20 23:25:00|14062.1|14038.1|14063.2|14039.2|14066|14042|14062.1|14038.1|0
1658359800000|2022-07-20 23:30:00|14062.5|14038.5|14064.5|14040.5|14064.5|14040.5|14059.7|14035.7|0
1658360100000|2022-07-20 23:35:00|14064.8|14040.8|14061.6|14037.6|14065.1|14041.1|14061.6|14037.6|0
1658360400000|2022-07-20 23:40:00|14061|14037|14062.3|14038.3|14063.1|14039.1|14058.1|14034.1|0
1658360700000|2022-07-20 23:45:00|14062|14038|14064.8|14040.8|14066.2|14042.2|14061.6|14037.6|0
1658361000000|2022-07-20 23:50:00|14064.5|14040.5|14068.1|14044.1|14069.5|14045.5|14063.9|14039.9|0
1658361300000|2022-07-20 23:55:00|14068.4|14044.4|14060.4|14036.4|14068.8|14044.8|14060.4|14036.4|0
1658361600000|2022-07-21 00:00:00|14059.4|14035.4|14042.5|14018.5|14060.4|14036.4|14042.5|14018.5|0
1658361900000|2022-07-21 00:05:00|14043.2|14019.2|14038.4|14014.4|14043.9|14019.9|14036.2|14012.2|0
1658362200000|2022-07-21 00:10:00|14037.7|14013.7|14040.1|14016.1|14041.5|14017.5|14034.5|14010.5|0
1658362500000|2022-07-21 00:15:00|14040.8|14016.8|14038.3|14014.3|14044.2|14020.2|14038.3|14014.3|0
1658362800000|2022-07-21 00:20:00|14038.5|14014.5|14042.3|14018.3|14042.3|14018.3|14035|14011|0
1658363100000|2022-07-21 00:25:00|14042.2|14018.2|14042.3|14018.3|14044.2|14020.2|14037.9|14013.9|0
1658363400000|2022-07-21 00:30:00|14042|14018|14044|14020|14047.9|14023.9|14041.9|14017.9|0
1658363700000|2022-07-21 00:35:00|14044.1|14020.1|14047|14023|14051.2|14027.2|14042.5|14018.5|0
1658364000000|2022-07-21 00:40:00|14047.3|14023.3|14045.7|14021.7|14048.6|14024.6|14043.8|14019.8|0
1658364300000|2022-07-21 00:45:00|14045.8|14021.8|14051.7|14027.7|14053|14029|14045.8|14021.8|0
1658364600000|2022-07-21 00:50:00|14051.1|14027.1|14053.2|14029.2|14054.6|14030.6|14050.2|14026.2|0
1658364900000|2022-07-21 00:55:00|14053|14029|14055.3|14031.3|14058.1|14034.1|14053|14029|0
1658365200000|2022-07-21 01:00:00|14054.6|14030.6|14024.8|14014.8|14054.6|14040.3|14020.3|14010.3|2765
1658365500000|2022-07-21 01:05:00|14024.3|14014.3|14018.3|14008.3|14024.3|14014.3|14005.3|13995.3|1764
1658365800000|2022-07-21 01:10:00|14018.8|14008.8|14010.3|14000.3|14019.8|14009.8|14006.3|13996.3|947
1658366100000|2022-07-21 01:15:00|14010.8|14000.8|14015.3|14005.3|14040.8|14030.8|14007.8|13997.8|2475
1658366400000|2022-07-21 01:20:00|14015.8|14005.8|14008.3|13998.3|14030.3|14020.3|14006.3|13996.3|2186
1658366700000|2022-07-21 01:25:00|14011.8|14001.8|14019.8|14009.8|14023.3|14013.3|14009.3|13999.3|1880
1658367000000|2022-07-21 01:30:00|14018.3|14008.3|14018.3|14008.3|14055.8|14045.8|14004.8|13994.8|13713
1658367300000|2022-07-21 01:35:00|14019.3|14009.3|14020.3|14010.3|14037.8|14027.8|14009.3|13999.3|4533
1658367600000|2022-07-21 01:40:00|14020.8|14010.8|14067.3|14057.3|14088.3|14078.3|14014.3|14004.3|6760
1658367900000|2022-07-21 01:45:00|14066.3|14056.3|14042.8|14032.8|14071.8|14061.8|14041.8|14031.8|7392
1658368200000|2022-07-21 01:50:00|14043.8|14033.8|14015.8|14005.8|14043.8|14033.8|14011.8|14001.8|5209
1658368500000|2022-07-21 01:55:00|14016.8|14006.8|14008.8|13998.8|14022.8|14012.8|14007.8|13997.8|3850
1658368800000|2022-07-21 02:00:00|14007.8|13997.8|14019.8|14009.8|14019.8|14009.8|13977.8|13967.8|8062
1658369100000|2022-07-21 02:05:00|14018.8|14008.8|14012.8|14002.8|14037.8|14027.8|14011.8|14001.8|4325
1658369400000|2022-07-21 02:10:00|14013.8|14003.8|14015.8|14005.8|14024.8|14014.8|14009.8|13999.8|3405
1658369700000|2022-07-21 02:15:00|14014.8|14004.8|14010.8|14000.8|14030.8|14020.8|14006.8|13996.8|2280
1658370000000|2022-07-21 02:20:00|14009.8|13999.8|14007.8|13997.8|14023.8|14013.8|13999.8|13989.8|2271
1658370300000|2022-07-21 02:25:00|14006.8|13996.8|13994.8|13984.8|14015.8|14005.8|13994.8|13984.8|3037
1658370600000|2022-07-21 02:30:00|13993.8|13983.8|13984.8|13974.8|14006.8|13996.8|13975.8|13965.8|4654
1658370900000|2022-07-21 02:35:00|13985.8|13975.8|14006.8|13996.8|14007.8|13997.8|13974.8|13964.8|3146
1658371200000|2022-07-21 02:40:00|14005.8|13995.8|13983.8|13973.8|14013.8|14003.8|13982.8|13972.8|2610
1658371500000|2022-07-21 02:45:00|13982.8|13972.8|13972.8|13962.8|13988.8|13978.8|13965.8|13955.8|4188
1658371800000|2022-07-21 02:50:00|13973.8|13963.8|13980.8|13970.8|13981.8|13971.8|13968.8|13958.8|2788
1658372100000|2022-07-21 02:55:00|13981.8|13971.8|13993.1|13983.1|14002.1|13992.1|13975.8|13965.8|2342
1658372400000|2022-07-21 03:00:00|13992.1|13982.1|13999.1|13989.1|14013.1|14003.1|13986.1|13976.1|2702
1658372700000|2022-07-21 03:05:00|14000.1|13990.1|13996.1|13986.1|14010.1|14000.1|13994.1|13984.1|1393
1658373000000|2022-07-21 03:10:00|13997.1|13987.1|14008.1|13998.1|14014.1|14004.1|13992.1|13982.1|1801
1658373300000|2022-07-21 03:15:00|14009.1|13999.1|14029.1|14019.1|14035.1|14025.1|13996.1|13986.1|4387
1658373600000|2022-07-21 03:20:00|14028.1|14018.1|14014.6|14004.6|14030.1|14020.1|14014.6|14004.6|2125
1658373900000|2022-07-21 03:25:00|14013.6|14003.6|14012.6|14002.6|14023.6|14013.6|14006.6|13996.6|1231
1658374200000|2022-07-21 03:30:00|14011.6|14001.6|14004.6|13994.6|14011.6|14001.6|14003.6|13993.6|335
1658374500000|2022-07-21 03:35:00|14003.6|13993.6|13995.6|13985.6|14004.6|13994.6|13995.6|13985.6|607
1658374800000|2022-07-21 03:40:00|13994.6|13984.6|13992.6|13982.6|13995.6|13985.6|13989.6|13979.6|713
1658375100000|2022-07-21 03:45:00|13991.6|13981.6|13999.6|13989.6|14000.6|13990.6|13991.6|13981.6|389
1658375400000|2022-07-21 03:50:00|13998.6|13988.6|13994.6|13984.6|14001.6|13991.6|13992.6|13982.6|518
1658375700000|2022-07-21 03:55:00|13993.6|13983.6|13988.6|13978.6|13996.6|13986.6|13988.6|13978.6|546
1658376000000|2022-07-21 04:00:00|13989.6|13979.6|13989.6|13979.6|13993.6|13983.6|13988.6|13978.6|429
1658376300000|2022-07-21 04:05:00|13991.6|13981.6|13989.6|13979.6|13991.6|13981.6|13986.6|13976.6|447
1658376600000|2022-07-21 04:10:00|13988.6|13978.6|13990.6|13980.6|13990.6|13980.6|13986.6|13976.6|202
1658376900000|2022-07-21 04:15:00|13991.6|13981.6|13990.6|13980.6|13993.6|13983.6|13989.6|13979.6|165
1658377200000|2022-07-21 04:20:00|13989.6|13979.6|13987.6|13977.6|13990.6|13980.6|13984.6|13974.6|603
1658377500000|2022-07-21 04:25:00|13986.6|13976.6|13985.6|13975.6|13986.6|13976.6|13984.6|13974.6|295
1658377800000|2022-07-21 04:30:00|13986.6|13976.6|13991.6|13981.6|13992.6|13982.6|13985.6|13975.6|382
1658378100000|2022-07-21 04:35:00|13992.6|13982.6|13990.6|13980.6|13992.6|13982.6|13988.6|13978.6|247
1658378400000|2022-07-21 04:40:00|13989.6|13979.6|13994.6|13984.6|13994.6|13984.6|13989.6|13979.6|171
1658378700000|2022-07-21 04:45:00|13996.6|13986.6|13995.6|13985.6|13996.6|13986.6|13993.6|13983.6|253
1658379000000|2022-07-21 04:50:00|13996.6|13986.6|13999.6|13989.6|14001.6|13991.6|13996.6|13986.6|298
1658379300000|2022-07-21 04:55:00|13998.6|13988.6|13998.6|13988.6|14000.6|13990.6|13996.6|13986.6|364
1658379600000|2022-07-21 05:00:00|13997.6|13987.6|14003.6|13993.6|14016.6|14006.6|13994.6|13984.6|4940
1658379900000|2022-07-21 05:05:00|14004.6|13994.6|14001.6|13991.6|14013.6|14003.6|13986.6|13976.6|2441
1658380200000|2022-07-21 05:10:00|14002.6|13992.6|14011.6|14001.6|14017.6|14007.6|13998.6|13988.6|2496
1658380500000|2022-07-21 05:15:00|14010.6|14000.6|13997.6|13987.6|14010.6|14000.6|13992.6|13982.6|1731
1658380800000|2022-07-21 05:20:00|13998.6|13988.6|14008.6|13998.6|14009.6|13999.6|13994.6|13984.6|1556
1658381100000|2022-07-21 05:25:00|14007.6|13997.6|13995.6|13985.6|14011.6|14001.6|13993.6|13983.6|1436
1658381400000|2022-07-21 05:30:00|13994.6|13984.6|13988.6|13978.6|13998.6|13988.6|13986.6|13976.6|1806
1658381700000|2022-07-21 05:35:00|13989.6|13979.6|13994.6|13984.6|13995.6|13985.6|13977.6|13967.6|2400
1658382000000|2022-07-21 05:40:00|13993.6|13983.6|13994.6|13984.6|14004.6|13994.6|13990.6|13980.6|2390
1658382300000|2022-07-21 05:45:00|13993.6|13983.6|13984.6|13974.6|13995.6|13985.6|13980.6|13970.6|1647
1658382600000|2022-07-21 05:50:00|13983.6|13973.6|13990.6|13980.6|13998.6|13988.6|13981.6|13971.6|1349
1658382900000|2022-07-21 05:55:00|13989.6|13979.6|13996.6|13986.6|13999.6|13989.6|13986.6|13976.6|1543
1658383200000|2022-07-21 06:00:00|13997.6|13987.6|14007.6|13997.6|14012.6|14002.6|13990.6|13980.6|2395
1658383500000|2022-07-21 06:05:00|14005.6|13995.6|14024.6|14014.6|14024.6|14014.6|14004.6|13994.6|1502
1658383800000|2022-07-21 06:10:00|14025.6|14015.6|14016.6|14006.6|14035.6|14025.6|14014.6|14004.6|1665
1658384100000|2022-07-21 06:15:00|14017.6|14007.6|14006.6|13996.6|14019.6|14009.6|14004.6|13994.6|1677
1658384400000|2022-07-21 06:20:00|14007.6|13997.6|14004.6|13994.6|14010.6|14000.6|14002.6|13992.6|1187
1658384700000|2022-07-21 06:25:00|14003.6|13993.6|13990.6|13980.6|14003.6|13993.6|13989.6|13979.6|1839
1658385000000|2022-07-21 06:30:00|13989.6|13979.6|13936.6|13926.6|13989.6|13979.6|13913.6|13903.6|19633
1658385300000|2022-07-21 06:35:00|13937.6|13927.6|13950.6|13940.6|13954.6|13944.6|13928.6|13918.6|5681
1658385600000|2022-07-21 06:40:00|13951.6|13941.6|13944.6|13934.6|13964.6|13954.6|13939.6|13929.6|4716
1658385900000|2022-07-21 06:45:00|13943.6|13933.6|13935.6|13925.6|13954.6|13944.6|13928.6|13918.6|4964
1658386200000|2022-07-21 06:50:00|13936.6|13926.6|13925.6|13915.6|13941.6|13931.6|13922.6|13912.6|5343
1658386500000|2022-07-21 06:55:00|13926.6|13916.6|13906.6|13896.6|13933.6|13923.6|13901.6|13891.6|4647
1658386800000|2022-07-21 07:00:00|13907.6|13895.6|13908.6|13897.6|13916.6|13905.6|13892.6|13881.6|3092
1658387100000|2022-07-21 07:05:00|13909.6|13896.6|13910.6|13899.6|13914.6|13903.6|13886.6|13875.6|2542
1658387400000|2022-07-21 07:10:00|13908.6|13898.6|13924.6|13913.6|13926.6|13915.6|13908.6|13897.6|2045
1658387700000|2022-07-21 07:15:00|13923.6|13912.6|13917.6|13906.6|13925.6|13914.6|13912.6|13901.6|1057
1658388000000|2022-07-21 07:20:00|13916.6|13905.6|13913.6|13902.6|13920.6|13909.6|13913.6|13902.6|840
1658388300000|2022-07-21 07:25:00|13912.6|13901.6|13910.6|13899.6|13915.6|13904.6|13907.6|13896.6|752
1658388600000|2022-07-21 07:30:00|13911.6|13900.6|13912.6|13901.6|13914.6|13903.6|13906.6|13895.6|609
1658388900000|2022-07-21 07:35:00|13913.6|13902.6|13913.6|13902.6|13915.6|13904.6|13911.6|13900.6|412
1658389200000|2022-07-21 07:40:00|13914.6|13903.6|13918.6|13907.6|13919.6|13908.6|13911.6|13900.6|374
1658389500000|2022-07-21 07:45:00|13919.6|13908.6|13917.6|13906.6|13923.6|13912.6|13913.6|13902.6|444
1658389800000|2022-07-21 07:50:00|13918.6|13907.6|13919.6|13908.6|13920.6|13908.6|13914.6|13903.6|421
1658390100000|2022-07-21 07:55:00|13920.6|13909.6|13909.6|13897.6|13921.6|13910.6|13906.6|13895.6|459
1658390400000|2022-07-21 08:00:00|13905.8|13894.8|13903.8|13892.8|13912.8|13900.8|13903.8|13892.8|627
1658390700000|2022-07-21 08:05:00|13904.8|13893.8|13904.8|13893.8|13909.8|13898.8|13902.8|13890.8|735
1658391000000|2022-07-21 08:10:00|13903.8|13892.8|13899.8|13888.8|13904.8|13893.8|13896.8|13885.8|828
1658391300000|2022-07-21 08:15:00|13900.8|13889.8|13906.8|13895.8|13917.8|13906.8|13899.8|13888.8|1473
1658391600000|2022-07-21 08:20:00|13905.8|13894.8|13893.8|13882.8|13908.8|13897.8|13893.8|13881.8|531
1658391900000|2022-07-21 08:25:00|13894.8|13883.8|13906.8|13893.8|13909.8|13898.8|13894.8|13883.8|1719
1658392200000|2022-07-21 08:30:00|13913.8|13889.8|13925.1|13901.1|13925.4|13901.4|13910.3|13886.3|3
1658392500000|2022-07-21 08:35:00|13925.4|13901.4|13919|13895|13928.6|13904.6|13916.6|13892.6|762
1658392800000|2022-07-21 08:40:00|13920|13896|13914|13890|13922.6|13898.6|13906.3|13882.3|0
1658393100000|2022-07-21 08:45:00|13914.6|13890.6|13913.4|13889.4|13920.3|13896.3|13911.5|13887.5|0
1658393400000|2022-07-21 08:50:00|13913.3|13889.3|13915.9|13891.9|13919.7|13895.7|13912.5|13888.5|0
1658393700000|2022-07-21 08:55:00|13916.2|13892.2|13929.7|13905.7|13931|13907|13914.9|13890.9|0
1658394000000|2022-07-21 09:00:00|13930|13906|13904.8|13893.8|13930|13906|13903.8|13892.8|242
1658394300000|2022-07-21 09:05:00|13903.8|13892.8|13906.8|13894.8|13906.8|13895.8|13903.8|13891.8|103
1658394600000|2022-07-21 09:10:00|13907.8|13895.8|13910.8|13898.8|13912.8|13901.8|13907.8|13894.8|110
1658394900000|2022-07-21 09:15:00|13911.8|13899.8|13910.8|13899.8|13917.8|13905.8|13905.8|13894.8|285
1658395200000|2022-07-21 09:20:00|13911.8|13898.8|13908.8|13896.8|13912.8|13900.8|13906.8|13894.8|165
1658395500000|2022-07-21 09:25:00|13909.8|13897.8|13903.8|13892.8|13909.8|13897.8|13903.8|13891.8|131
1658395800000|2022-07-21 09:30:00|13904.8|13893.8|13905.8|13893.8|13907.8|13896.8|13903.8|13891.8|267
1658396100000|2022-07-21 09:35:00|13904.8|13892.8|13908.8|13897.8|13908.8|13897.8|13898.8|13887.8|203
1658396400000|2022-07-21 09:40:00|13907.8|13896.8|13908.8|13897.8|13909.8|13898.8|13906.8|13894.8|114
1658396700000|2022-07-21 09:45:00|13909.8|13898.8|13913.8|13902.8|13914.8|13902.8|13907.8|13896.8|55
1658397000000|2022-07-21 09:50:00|13914.8|13901.8|13915.8|13904.8|13916.8|13904.8|13910.8|13899.8|101
1658397300000|2022-07-21 09:55:00|13916.8|13903.8|13915.8|13904.8|13918.8|13906.8|13915.8|13903.8|119
1658397600000|2022-07-21 10:00:00|13914.8|13903.8|13916.8|13904.8|13917.8|13906.8|13912.8|13901.8|210
1658397900000|2022-07-21 10:05:00|13915.8|13903.8|13921.8|13910.8|13921.8|13910.8|13913.8|13902.8|96
1658398200000|2022-07-21 10:10:00|13922.8|13911.8|13922.8|13910.8|13923.8|13911.8|13919.8|13908.8|125
1658398500000|2022-07-21 10:15:00|13923.8|13911.8|13926.8|13914.8|13926.8|13915.8|13920.8|13909.8|102
1658398800000|2022-07-21 10:20:00|13927.8|13915.8|13925.8|13913.8|13928.8|13916.8|13924.8|13913.8|87
1658399100000|2022-07-21 10:25:00|13926.8|13914.8|13925.8|13914.8|13928.8|13916.8|13925.8|13913.8|83
1658399400000|2022-07-21 10:30:00|13926.8|13915.8|13926.8|13914.8|13928.8|13917.8|13922.8|13911.8|61
1658399700000|2022-07-21 10:35:00|13925.8|13915.8|13919.8|13907.8|13925.8|13915.8|13915.8|13904.8|190
1658400000000|2022-07-21 10:40:00|13918.8|13908.8|13918.8|13907.8|13920.8|13909.8|13917.8|13906.8|125
1658400300000|2022-07-21 10:45:00|13917.8|13906.8|13919.8|13908.8|13919.8|13908.8|13917.8|13906.8|85
1658400600000|2022-07-21 10:50:00|13920.8|13909.8|13917.8|13906.8|13920.8|13909.8|13917.8|13905.8|42
1658400900000|2022-07-21 10:55:00|13918.8|13907.8|13920.8|13909.8|13922.8|13910.8|13917.8|13906.8|59
1658401200000|2022-07-21 11:00:00|13921.8|13910.8|13919.8|13908.8|13922.8|13911.8|13917.8|13906.8|45
1658401500000|2022-07-21 11:05:00|13918.8|13907.8|13919.8|13907.8|13921.8|13910.8|13918.8|13907.8|84
1658401800000|2022-07-21 11:10:00|13918.8|13908.8|13918.8|13907.8|13920.8|13909.8|13918.8|13906.8|21
1658402100000|2022-07-21 11:15:00|13919.8|13908.8|13917.8|13905.8|13921.8|13909.8|13916.8|13905.8|55
1658402400000|2022-07-21 11:20:00|13918.8|13906.8|13916.8|13905.8|13918.8|13907.8|13915.8|13903.8|72
1658402700000|2022-07-21 11:25:00|13917.8|13904.8|13919.8|13907.8|13920.8|13909.8|13915.8|13904.8|68
1658403000000|2022-07-21 11:30:00|13920.8|13908.8|13919.8|13908.8|13921.8|13910.8|13916.8|13905.8|82
1658403300000|2022-07-21 11:35:00|13920.8|13909.8|13915.8|13903.8|13920.8|13909.8|13913.8|13902.8|44
1658403600000|2022-07-21 11:40:00|13916.8|13904.8|13916.8|13905.8|13918.8|13906.8|13914.8|13903.8|97
1658403900000|2022-07-21 11:45:00|13915.8|13904.8|13919.8|13908.8|13919.8|13908.8|13914.8|13903.8|32
1658404200000|2022-07-21 11:50:00|13920.8|13907.8|13921.8|13909.8|13921.8|13910.8|13917.8|13906.8|49
1658404500000|2022-07-21 11:55:00|13920.8|13908.8|13920.8|13909.8|13922.8|13911.8|13920.8|13908.8|85
1658404800000|2022-07-21 12:00:00|13919.8|13908.8|13922.8|13911.8|13923.8|13912.8|13919.8|13908.8|76
1658405100000|2022-07-21 12:05:00|13921.8|13910.8|13923.8|13912.8|13926.8|13914.8|13921.8|13909.8|289
1658405400000|2022-07-21 12:10:00|13922.8|13911.8|13920.8|13908.8|13924.8|13913.8|13917.8|13905.8|194
1658405700000|2022-07-21 12:15:00|13921.8|13909.8|13931.8|13919.8|13932.8|13921.8|13913.8|13902.8|536
1658406000000|2022-07-21 12:20:00|13930.8|13920.8|13928.8|13917.8|13941.8|13930.8|13927.8|13916.8|595
1658406300000|2022-07-21 12:25:00|13927.8|13916.8|13926.8|13915.8|13928.8|13917.8|13921.8|13909.8|186
1658406600000|2022-07-21 12:30:00|13927.8|13916.8|13934.8|13923.8|13937.8|13926.8|13923.8|13912.8|217
1658406900000|2022-07-21 12:35:00|13935.8|13924.8|13939.8|13928.8|13940.8|13928.8|13934.8|13923.8|226
1658407200000|2022-07-21 12:40:00|13938.8|13927.8|13944.8|13933.8|13947.8|13936.8|13937.8|13926.8|450
1658407500000|2022-07-21 12:45:00|13945.8|13934.8|13946.8|13935.8|13948.8|13937.8|13941.8|13930.8|213
1658407800000|2022-07-21 12:50:00|13945.8|13934.8|13941.8|13930.8|13947.8|13936.8|13940.8|13929.8|80
1658408100000|2022-07-21 12:55:00|13942.8|13931.8|13939.8|13928.8|13946.8|13935.8|13938.8|13927.8|213
1658408400000|2022-07-21 13:00:00|13940.8|13927.8|13939.8|13928.8|13945.8|13934.8|13938.8|13927.8|71
1658408700000|2022-07-21 13:05:00|13938.8|13927.8|13936.8|13925.8|13941.8|13930.8|13932.8|13921.8|154
1658409000000|2022-07-21 13:10:00|13937.8|13924.8|13933.8|13922.8|13939.8|13928.8|13930.8|13919.8|138
1658409300000|2022-07-21 13:15:00|13932.8|13921.8|13930.8|13918.8|13938.8|13927.8|13929.8|13918.8|183
1658409600000|2022-07-21 13:20:00|13931.8|13919.8|13925.8|13913.8|13934.8|13922.8|13923.8|13911.8|274
1658409900000|2022-07-21 13:25:00|13924.8|13914.8|13925.8|13913.8|13926.8|13915.8|13912.8|13900.8|209
1658410200000|2022-07-21 13:30:00|13927.8|13914.8|13937.8|13926.8|13950.8|13939.8|13926.8|13914.8|998
1658410500000|2022-07-21 13:35:00|13936.8|13925.8|13952.8|13940.8|13953.8|13942.8|13929.8|13918.8|706
1658410800000|2022-07-21 13:40:00|13951.8|13939.8|13957.8|13946.8|13961.8|13950.8|13945.8|13934.8|1247
1658411100000|2022-07-21 13:45:00|13956.8|13945.8|13958.8|13947.8|13960.8|13949.8|13950.8|13938.8|817
1658411400000|2022-07-21 13:50:00|13959.8|13948.8|13970.8|13958.8|13971.8|13959.8|13949.8|13938.8|1223
1658411700000|2022-07-21 13:55:00|13969.8|13959.8|13970.8|13959.8|13973.8|13962.8|13966.8|13955.8|733
1658412000000|2022-07-21 14:00:00|13969.8|13958.8|13957.8|13946.8|13977.8|13965.8|13956.8|13945.8|899
1658412300000|2022-07-21 14:05:00|13956.8|13945.8|13958.8|13947.8|13966.8|13955.8|13951.8|13940.8|769
1658412600000|2022-07-21 14:10:00|13959.8|13948.8|13945.8|13934.8|13960.8|13949.8|13941.8|13929.8|823
1658412900000|2022-07-21 14:15:00|13946.8|13933.8|13955.8|13944.8|13959.8|13948.8|13942.8|13931.8|315
1658413200000|2022-07-21 14:20:00|13956.8|13945.8|13942.8|13931.8|13961.8|13949.8|13942.8|13931.8|386
1658413500000|2022-07-21 14:25:00|13943.8|13932.8|13930.8|13919.8|13943.8|13932.8|13928.8|13917.8|626
1658413800000|2022-07-21 14:30:00|13931.8|13920.8|13927.8|13915.8|13934.8|13923.8|13926.8|13915.8|407
1658414100000|2022-07-21 14:35:00|13928.8|13916.8|13933.8|13921.8|13933.8|13921.8|13922.8|13911.8|532
1658414400000|2022-07-21 14:40:00|13934.8|13922.8|13942.8|13931.8|13944.8|13933.8|13930.8|13919.8|213
1658414700000|2022-07-21 14:45:00|13943.8|13930.8|13932.8|13921.8|13943.8|13932.8|13931.8|13920.8|273
1658415000000|2022-07-21 14:50:00|13933.8|13922.8|13935.8|13924.8|13937.8|13926.8|13929.8|13918.8|476
1658415300000|2022-07-21 14:55:00|13936.8|13923.8|13939.8|13928.8|13943.8|13932.8|13934.8|13923.8|353
1658415600000|2022-07-21 15:00:00|13938.8|13927.8|13952.8|13941.8|13953.8|13942.8|13937.8|13926.8|320
1658415900000|2022-07-21 15:05:00|13951.8|13940.8|13943.8|13932.8|13953.8|13942.8|13943.8|13931.8|309
1658416200000|2022-07-21 15:10:00|13944.8|13933.8|13938.8|13927.8|13944.8|13933.8|13934.8|13923.8|315
1658416500000|2022-07-21 15:15:00|13939.8|13928.8|13938.8|13927.8|13941.8|13930.8|13936.8|13925.8|168
1658416800000|2022-07-21 15:20:00|13939.8|13928.8|13932.8|13921.8|13939.8|13928.8|13929.8|13917.8|391
1658417100000|2022-07-21 15:25:00|13933.8|13922.8|13937.8|13925.8|13937.8|13926.8|13929.8|13918.8|175
1658417400000|2022-07-21 15:30:00|13938.8|13926.8|13947.8|13936.8|13948.8|13937.8|13931.8|13920.8|349
1658417700000|2022-07-21 15:35:00|13948.8|13937.8|13944.8|13933.8|13950.8|13939.8|13944.8|13933.8|314
1658418000000|2022-07-21 15:40:00|13943.8|13932.8|13946.8|13935.8|13948.8|13937.8|13942.8|13931.8|140
1658418300000|2022-07-21 15:45:00|13945.8|13934.8|13942.8|13931.8|13947.8|13936.8|13942.8|13930.8|299
1658418600000|2022-07-21 15:50:00|13943.8|13932.8|13940.8|13929.8|13943.8|13932.8|13938.8|13927.8|86
1658418900000|2022-07-21 15:55:00|13941.8|13930.8|13942.8|13931.8|13944.8|13932.8|13941.8|13930.8|121
1658419200000|2022-07-21 16:00:00|13941.8|13930.8|13945.8|13934.8|13949.8|13938.8|13940.8|13929.8|203
1658419500000|2022-07-21 16:05:00|13944.8|13933.8|13950.8|13938.8|13950.8|13939.8|13943.8|13932.8|203
1658419800000|2022-07-21 16:10:00|13949.8|13939.8|13945.8|13933.8|13951.8|13940.8|13942.8|13931.8|226
1658420100000|2022-07-21 16:15:00|13944.8|13934.8|13942.8|13931.8|13945.8|13934.8|13941.8|13930.8|147
1658420400000|2022-07-21 16:20:00|13943.8|13932.8|13943.8|13931.8|13945.8|13934.8|13940.8|13929.8|99
1658420700000|2022-07-21 16:25:00|13942.8|13932.8|13949.8|13938.8|13952.8|13940.8|13941.8|13930.8|127
1658421000000|2022-07-21 16:30:00|13950.8|13937.8|13948.8|13937.8|13950.8|13939.8|13947.8|13935.8|195
1658421300000|2022-07-21 16:35:00|13949.8|13938.8|13949.8|13938.8|13952.8|13940.8|13947.8|13936.8|167
1658421600000|2022-07-21 16:40:00|13948.8|13937.8|13945.8|13934.8|13951.8|13940.8|13945.8|13934.8|68
1658421900000|2022-07-21 16:45:00|13944.8|13933.8|13945.8|13934.8|13947.8|13936.8|13943.8|13932.8|90
1658422200000|2022-07-21 16:50:00|13946.8|13935.8|13947.8|13936.8|13950.8|13938.8|13946.8|13934.8|151
1658422500000|2022-07-21 16:55:00|13946.8|13935.8|13948.8|13937.8|13948.8|13937.8|13945.8|13934.8|82
1658422800000|2022-07-21 17:00:00|13949.8|13938.8|13947.8|13936.8|13949.8|13938.8|13943.8|13932.8|163
1658423100000|2022-07-21 17:05:00|13948.8|13937.8|13941.8|13930.8|13949.8|13938.8|13940.8|13929.8|271
1658423400000|2022-07-21 17:10:00|13940.8|13929.8|13936.8|13924.8|13942.8|13931.8|13935.8|13923.8|349
1658423700000|2022-07-21 17:15:00|13935.8|13923.8|13937.8|13925.8|13940.8|13929.8|13934.8|13923.8|162
1658424000000|2022-07-21 17:20:00|13936.8|13926.8|13937.8|13925.8|13939.8|13928.8|13936.8|13925.8|234
1658424300000|2022-07-21 17:25:00|13936.8|13926.8|13938.8|13926.8|13938.8|13927.8|13934.8|13923.8|147
1658424600000|2022-07-21 17:30:00|13939.8|13927.8|13940.8|13929.8|13942.8|13931.8|13929.8|13918.8|635
1658424900000|2022-07-21 17:35:00|13939.8|13928.8|13939.8|13928.8|13941.8|13930.8|13936.8|13925.8|299
1658425200000|2022-07-21 17:40:00|13938.8|13927.8|13945.8|13933.8|13945.8|13934.8|13938.8|13927.8|217
1658425500000|2022-07-21 17:45:00|13944.8|13934.8|13942.8|13931.8|13946.8|13935.8|13940.8|13929.8|90
1658425800000|2022-07-21 17:50:00|13941.8|13930.8|13938.8|13927.8|13942.8|13930.8|13937.8|13926.8|96
1658426100000|2022-07-21 17:55:00|13937.8|13926.8|13937.8|13926.8|13940.8|13929.8|13937.8|13925.8|255
1658426400000|2022-07-21 18:00:00|13938.8|13927.8|13937.8|13926.8|13940.8|13929.8|13935.8|13924.8|227
1658426700000|2022-07-21 18:05:00|13938.8|13925.8|13938.8|13927.8|13940.8|13929.8|13937.8|13925.8|120
1658427000000|2022-07-21 18:10:00|13939.8|13928.8|13944.8|13933.8|13944.8|13933.8|13939.8|13928.8|94
1658427300000|2022-07-21 18:15:00|13945.8|13934.8|13942.8|13931.8|13945.8|13934.8|13941.8|13930.8|199
1658427600000|2022-07-21 18:20:00|13943.8|13932.8|13942.8|13931.8|13944.8|13933.8|13942.8|13930.8|197
1658427900000|2022-07-21 18:25:00|13941.8|13930.8|13937.8|13926.8|13942.8|13931.8|13937.8|13926.8|322
1658428200000|2022-07-21 18:30:00|13936.8|13925.8|13934.8|13923.8|13939.8|13928.8|13934.8|13923.8|313
1658428500000|2022-07-21 18:35:00|13933.8|13922.8|13937.8|13926.8|13937.8|13926.8|13933.8|13922.8|317
1658428800000|2022-07-21 18:40:00|13936.8|13925.8|13932.3|13922.3|13938.8|13927.8|13932.3|13921.8|270
1658429100000|2022-07-21 18:45:00|13933.3|13923.3|13935.3|13925.3|13936.8|13926.8|13931.8|13921.8|257
1658429400000|2022-07-21 18:50:00|13936.3|13926.3|13934.3|13924.3|13937.3|13927.3|13931.8|13921.8|323
1658429700000|2022-07-21 18:55:00|13934.8|13924.8|13933.8|13923.8|13936.8|13926.8|13933.3|13923.3|240
1658430000000|2022-07-21 19:00:00|13933.3|13923.3|13934.3|13924.3|13934.8|13924.8|13931.3|13921.3|256
1658430300000|2022-07-21 19:05:00|13933.8|13923.8|13939.8|13929.8|13941.3|13931.3|13932.3|13922.3|210
1658430600000|2022-07-21 19:10:00|13940.3|13930.3|13937.3|13927.3|13940.3|13930.3|13931.3|13921.3|222
1658430900000|2022-07-21 19:15:00|13938.3|13928.3|13941.3|13931.3|13941.3|13931.3|13938.3|13928.3|72
1658431200000|2022-07-21 19:20:00|13940.8|13930.8|13942.3|13932.3|13943.3|13933.3|13938.8|13928.8|125
1658431500000|2022-07-21 19:25:00|13943.3|13933.3|13945.3|13935.3|13946.3|13936.3|13942.3|13932.3|39
1658431800000|2022-07-21 19:30:00|13944.3|13934.3|13948.3|13938.3|13948.3|13938.3|13943.8|13933.8|150
1658432100000|2022-07-21 19:35:00|13947.8|13937.8|13946.3|13936.3|13951.3|13941.3|13946.3|13936.3|188
1658432400000|2022-07-21 19:40:00|13945.8|13935.8|13946.3|13936.3|13947.3|13937.3|13944.8|13934.8|132
1658432700000|2022-07-21 19:45:00|13947.3|13937.3|13944.3|13934.3|13950.3|13940.3|13943.3|13933.3|317
1658433000000|2022-07-21 19:50:00|13943.8|13933.8|13952.3|13942.3|13952.3|13942.3|13943.8|13933.8|257
1658433300000|2022-07-21 19:55:00|13951.8|13941.8|13953.8|13943.8|13960.3|13950.3|13950.8|13940.8|558
1658433600000|2022-07-21 20:00:00|13952.8|13942.8|13953.8|13943.8|13955.3|13945.3|13950.8|13940.8|93
1658433900000|2022-07-21 20:05:00|13953.3|13943.3|13952.8|13942.8|13953.3|13943.3|13952.3|13942.3|45
1658434200000|2022-07-21 20:10:00|13951.8|13941.8|13945.8|13935.8|13951.8|13941.8|13945.3|13935.3|90
1658434500000|2022-07-21 20:15:00|13945.3|13935.3|13942.3|13932.3|13946.3|13936.3|13941.3|13931.3|134
1658434800000|2022-07-21 20:20:00|13941.8|13931.8|13940.3|13930.3|13942.3|13932.3|13939.3|13929.3|133
1658435100000|2022-07-21 20:25:00|13940.8|13930.8|13938.3|13928.3|13940.8|13930.8|13938.3|13928.3|46
1658435400000|2022-07-21 20:30:00|13940.3|13930.3|13940.8|13930.8|13940.8|13930.8|13940.3|13930.3|80
1658435700000|2022-07-21 20:35:00|13941.3|13931.3|13940.8|13930.8|13941.3|13931.3|13940.8|13930.8|38
1658436000000|2022-07-21 20:40:00|13941.3|13931.3|13940.3|13930.3|13941.3|13931.3|13940.3|13930.3|24
1658436300000|2022-07-21 20:45:00|13940.8|13930.8|13938.3|13928.3|13940.8|13930.8|13937.3|13927.3|173
1658436600000|2022-07-21 20:50:00|13937.8|13927.8|13939.3|13929.3|13940.3|13930.3|13937.8|13927.8|111
1658436900000|2022-07-21 20:55:00|13938.8|13928.8|13937.8|13927.8|13939.8|13929.8|13935.3|13925.3|250
1658437200000|2022-07-21 21:00:00|13938.3|13928.3|13942.8|13932.8|13945.3|13935.3|13937.3|13927.3|1
1658437500000|2022-07-21 21:05:00|13937.8|13927.8|13942.8|13932.8|13942.8|13932.8|13937.8|13927.8|3
1658437800000|2022-07-21 21:10:00|||||||||6
1658438100000|2022-07-21 21:15:00|13950.2|13926.2|13951.4|13927.4|13951.4|13927.4|13949.1|13925.1|0
1658438400000|2022-07-21 21:20:00|13951.5|13927.5|13948.8|13924.8|13951.5|13927.5|13948.1|13924.1|0
1658438700000|2022-07-21 21:25:00|13949.2|13925.2|13947.8|13923.8|13949.3|13925.3|13947|13923|0
1658439000000|2022-07-21 21:30:00|13948.1|13924.1|13948.4|13924.4|13948.4|13924.4|13946.6|13922.6|0
1658439300000|2022-07-21 21:35:00|13947.7|13923.7|13947.9|13923.9|13949.6|13925.6|13947.6|13923.6|0
1658439600000|2022-07-21 21:40:00|13947.7|13923.7|13947.7|13923.7|13947.9|13923.9|13947.3|13923.3|0
1658439900000|2022-07-21 21:45:00|13947.5|13923.5|13946.6|13922.6|13947.7|13923.7|13946|13922|0
1658440200000|2022-07-21 21:50:00|13946.1|13922.1|13946.7|13922.7|13948.3|13924.3|13944.7|13920.7|0
1658440500000|2022-07-21 21:55:00|13946.8|13922.8|13945.3|13921.3|13946.8|13922.8|13945.2|13921.2|0
1658440800000|2022-07-21 22:00:00|13941.5|13917.5|13933.6|13909.6|13945.7|13921.7|13933.6|13909.6|0
1658441100000|2022-07-21 22:05:00|13933.5|13909.5|13931.1|13907.1|13933.9|13909.9|13926.9|13902.9|0
1658441400000|2022-07-21 22:10:00|13931.7|13907.7|13931.4|13907.4|13932.8|13908.8|13926.9|13902.9|0
1658441700000|2022-07-21 22:15:00|13931.1|13907.1|13938.3|13914.3|13938.3|13914.3|13928.6|13904.6|0
1658442000000|2022-07-21 22:20:00|13937.7|13913.7|13937.6|13913.6|13944.9|13920.9|13937.6|13913.6|0
1658442300000|2022-07-21 22:25:00|13937.9|13913.9|13941.8|13917.8|13944.2|13920.2|13936.9|13912.9|0
1658442600000|2022-07-21 22:30:00|13942.1|13918.1|13943.2|13919.2|13946.6|13922.6|13939.7|13915.7|0
1658442900000|2022-07-21 22:35:00|13941.9|13917.9|13936.9|13912.9|13941.9|13917.9|13936.2|13912.2|0
1658443200000|2022-07-21 22:40:00|13936.3|13912.3|13937.6|13913.6|13939|13915|13936.2|13912.2|0
1658443500000|2022-07-21 22:45:00|13937.3|13913.3|13939|13915|13940.4|13916.4|13934.9|13910.9|0
1658443800000|2022-07-21 22:50:00|13939.6|13915.6|13936.9|13912.9|13939.7|13915.7|13934.9|13910.9|0
1658444100000|2022-07-21 22:55:00|13937.6|13913.6|13937.5|13913.5|13939.9|13915.9|13936.9|13912.9|0
1658444400000|2022-07-21 23:00:00|13937.8|13913.8|13937.5|13913.5|13938.5|13914.5|13935.7|13911.7|0
1658444700000|2022-07-21 23:05:00|13937.8|13913.8|13936.6|13912.6|13938.5|13914.5|13935.3|13911.3|0
1658445000000|2022-07-21 23:10:00|13936|13912|13935.9|13911.9|13938.4|13914.4|13935.9|13911.9|0
1658445300000|2022-07-21 23:15:00|13936.6|13912.6|13934.6|13910.6|13938.1|13914.1|13932.6|13908.6|0
1658445600000|2022-07-21 23:20:00|13934.7|13910.7|13935|13911|13935.4|13911.4|13931.9|13907.9|0
1658445900000|2022-07-21 23:25:00|13934.7|13910.7|13939.5|13915.5|13940.2|13916.2|13934|13910|0
1658446200000|2022-07-21 23:30:00|13938.9|13914.9|13940.2|13916.2|13942.3|13918.3|13936.1|13912.1|0
1658446500000|2022-07-21 23:35:00|13939.9|13915.9|13936.1|13912.1|13939.9|13915.9|13934.7|13910.7|0
1658446800000|2022-07-21 23:40:00|13936.7|13912.7|13938.8|13914.8|13939.5|13915.5|13936.4|13912.4|0
1658447100000|2022-07-21 23:45:00|13938.2|13914.2|13938.1|13914.1|13940.2|13916.2|13935|13911|0
1658447400000|2022-07-21 23:50:00|13937.8|13913.8|13931.9|13907.9|13938.1|13914.1|13931.2|13907.2|0
1658447700000|2022-07-21 23:55:00|13932.2|13908.2|13931.9|13907.9|13934|13910|13930.5|13906.5|0
1658448000000|2022-07-22 00:00:00|13932.5|13908.5|13929.1|13905.1|13932.5|13908.5|13922.2|13898.2|0
1658448300000|2022-07-22 00:05:00|13929.7|13905.7|13925.6|13901.6|13930.4|13906.4|13925.6|13901.6|0
1658448600000|2022-07-22 00:10:00|13925.3|13901.3|13927|13903|13927.7|13903.7|13922.8|13898.8|0
1658448900000|2022-07-22 00:15:00|13926.7|13902.7|13931.4|13907.4|13933.6|13909.6|13925.6|13901.6|0
1658449200000|2022-07-22 00:20:00|13931.6|13907.6|13933.9|13909.9|13935.8|13911.8|13931.1|13907.1|0
1658449500000|2022-07-22 00:25:00|13934.5|13910.5|13932.3|13908.3|13936.9|13912.9|13931.5|13907.5|0
1658449800000|2022-07-22 00:30:00|13932.2|13908.2|13933.7|13909.7|13937.2|13913.2|13931.5|13907.5|0
1658450100000|2022-07-22 00:35:00|13933.4|13909.4|13938|13914|13938.8|13914.8|13929.4|13905.4|0
1658450400000|2022-07-22 00:40:00|13938.2|13914.2|13933.2|13909.2|13939.1|13915.1|13932|13908|0
1658450700000|2022-07-22 00:45:00|13933.5|13909.5|13936.3|13912.3|13937.6|13913.6|13931.9|13907.9|0
1658451000000|2022-07-22 00:50:00|13936|13912|13938.2|13914.2|13939.7|13915.7|13935.6|13911.6|0
1658451300000|2022-07-22 00:55:00|13938.8|13914.8|13941.3|13917.3|13941.9|13917.9|13937.6|13913.6|0
1658451600000|2022-07-22 01:00:00|13930.3|13920.3|13898.8|13888.8|13930.3|13920.3|13897.3|13887.3|2622
1658451900000|2022-07-22 01:05:00|13898.3|13888.3|13904.3|13894.3|13908.3|13898.3|13893.8|13883.8|1398
1658452200000|2022-07-22 01:10:00|13903.3|13893.3|13905.3|13895.3|13909.3|13899.3|13899.3|13889.3|1546
1658452500000|2022-07-22 01:15:00|13904.8|13894.8|13940.3|13930.3|13942.3|13932.3|13903.8|13893.8|3100
1658452800000|2022-07-22 01:20:00|13940.8|13930.8|13968.3|13958.3|13968.3|13958.3|13927.3|13917.3|2805
1658453100000|2022-07-22 01:25:00|13969.3|13959.3|13994.3|13984.3|13994.8|13984.8|13969.3|13959.3|3904
1658453400000|2022-07-22 01:30:00|13994.8|13984.8|14014.3|14004.3|14016.3|14006.3|13980.3|13970.3|15257
1658453700000|2022-07-22 01:35:00|14016.3|14006.3|14066.8|14056.8|14067.3|14057.3|14016.3|14006.3|8688
1658454000000|2022-07-22 01:40:00|14067.8|14057.8|14120.8|14110.8|14143.8|14133.8|14067.8|14057.8|15623
1658454300000|2022-07-22 01:45:00|14121.8|14111.8|14094.8|14084.8|14132.8|14122.8|14092.8|14082.8|6881
1658454600000|2022-07-22 01:50:00|14093.8|14083.8|14096.8|14086.8|14096.8|14086.8|14060.8|14050.8|6305
1658454900000|2022-07-22 01:55:00|14093.8|14083.8|14079.8|14069.8|14108.8|14098.8|14078.8|14068.8|3989
1658455200000|2022-07-22 02:00:00|14078.8|14068.8|14102.8|14092.8|14106.8|14096.8|14075.8|14065.8|3230
1658455500000|2022-07-22 02:05:00|14103.8|14093.8|14109.8|14099.8|14118.8|14108.8|14094.8|14084.8|4162
1658455800000|2022-07-22 02:10:00|14108.8|14098.8|14091.8|14081.8|14122.8|14112.8|14086.8|14076.8|3221
1658456100000|2022-07-22 02:15:00|14090.8|14080.8|14122.8|14112.8|14124.8|14114.8|14089.8|14079.8|2761
1658456400000|2022-07-22 02:20:00|14121.8|14111.8|14098.8|14088.8|14134.8|14124.8|14097.8|14087.8|3738
1658456700000|2022-07-22 02:25:00|14097.8|14087.8|14098.8|14088.8|14119.8|14109.8|14090.8|14080.8|2595
1658457000000|2022-07-22 02:30:00|14095.8|14085.8|14079.8|14069.8|14104.8|14094.8|14076.8|14066.8|2117
1658457300000|2022-07-22 02:35:00|14080.8|14070.8|14059.8|14049.8|14080.8|14070.8|14052.8|14042.8|2829
1658457600000|2022-07-22 02:40:00|14058.8|14048.8|14047.8|14037.8|14059.8|14049.8|14037.8|14027.8|2572
1658457900000|2022-07-22 02:45:00|14046.8|14036.8|14038.8|14028.8|14060.8|14050.8|14035.8|14025.8|3028
1658458200000|2022-07-22 02:50:00|14039.8|14029.8|14037.8|14027.8|14046.8|14036.8|14022.8|14012.8|2079
1658458500000|2022-07-22 02:55:00|14039.8|14029.8|14014.8|14004.8|14046.8|14036.8|14013.8|14003.8|2289
1658458800000|2022-07-22 03:00:00|14015.8|14005.8|14033.8|14023.8|14043.8|14033.8|14011.8|14001.8|2575
1658459100000|2022-07-22 03:05:00|14032.8|14022.8|14025.8|14015.8|14041.8|14031.8|14022.8|14012.8|1702
1658459400000|2022-07-22 03:10:00|14023.8|14013.8|14031.8|14021.8|14044.8|14034.8|14021.8|14011.8|1232
1658459700000|2022-07-22 03:15:00|14032.8|14022.8|13992.8|13982.8|14032.8|14022.8|13992.8|13982.8|2554
1658460000000|2022-07-22 03:20:00|13993.8|13983.8|13986.8|13976.8|14008.8|13998.8|13982.8|13972.8|3265
1658460300000|2022-07-22 03:25:00|13985.8|13975.8|13984.8|13974.8|13997.8|13987.8|13982.8|13972.8|1803
1658460600000|2022-07-22 03:30:00|13983.8|13973.8|13980.8|13970.8|13990.8|13980.8|13978.8|13968.8|639
1658460900000|2022-07-22 03:35:00|13979.8|13969.8|13980.8|13970.8|13987.8|13977.8|13978.8|13968.8|332
1658461200000|2022-07-22 03:40:00|13981.8|13971.8|13983.8|13973.8|13983.8|13973.8|13979.8|13969.8|264
1658461500000|2022-07-22 03:45:00|13982.8|13972.8|13985.8|13975.8|13986.8|13976.8|13981.8|13971.8|217
1658461800000|2022-07-22 03:50:00|13984.8|13974.8|13984.8|13974.8|13987.8|13977.8|13983.8|13973.8|263
1658462100000|2022-07-22 03:55:00|13983.8|13973.8|13985.8|13975.8|13986.8|13976.8|13981.8|13971.8|209
1658462400000|2022-07-22 04:00:00|13984.8|13974.8|13981.8|13971.8|13986.8|13976.8|13981.8|13971.8|191
1658462700000|2022-07-22 04:05:00|13980.8|13970.8|13981.8|13971.8|13981.8|13971.8|13978.8|13968.8|280
1658463000000|2022-07-22 04:10:00|13982.8|13972.8|13976.8|13966.8|13983.8|13973.8|13975.8|13965.8|230
1658463300000|2022-07-22 04:15:00|13975.8|13965.8|13976.8|13966.8|13977.8|13967.8|13975.8|13965.8|185
1658463600000|2022-07-22 04:20:00|13977.8|13967.8|13976.8|13966.8|13978.8|13968.8|13973.8|13963.8|428
1658463900000|2022-07-22 04:25:00|13974.8|13964.8|13974.8|13964.8|13977.8|13967.8|13973.8|13963.8|601
1658464200000|2022-07-22 04:30:00|13973.8|13963.8|13972.8|13962.8|13975.8|13965.8|13969.8|13959.8|393
1658464500000|2022-07-22 04:35:00|13973.8|13963.8|13973.8|13963.8|13975.8|13965.8|13973.8|13963.8|217
1658464800000|2022-07-22 04:40:00|13972.8|13962.8|13970.8|13960.8|13972.8|13962.8|13970.8|13960.8|226
1658465100000|2022-07-22 04:45:00|13971.8|13961.8|13973.8|13963.8|13974.8|13964.8|13968.8|13958.8|207
1658465400000|2022-07-22 04:50:00|13974.8|13964.8|13972.8|13962.8|13974.8|13964.8|13972.8|13962.8|142
1658465700000|2022-07-22 04:55:00|13973.8|13963.8|13974.8|13964.8|13975.8|13965.8|13972.8|13962.8|201
1658466000000|2022-07-22 05:00:00|13973.8|13963.8|13988.8|13978.8|13989.8|13979.8|13953.8|13943.8|5166
1658466300000|2022-07-22 05:05:00|13986.8|13976.8|14009.8|13999.8|14011.8|14001.8|13976.8|13966.8|2705
1658466600000|2022-07-22 05:10:00|14008.8|13998.8|14009.8|13999.8|14015.8|14005.8|13991.8|13981.8|2425
1658466900000|2022-07-22 05:15:00|14008.8|13998.8|13989.8|13979.8|14008.8|13998.8|13989.8|13979.8|1616
1658467200000|2022-07-22 05:20:00|13990.8|13980.8|13978.8|13968.8|13995.8|13985.8|13977.8|13967.8|1569
1658467500000|2022-07-22 05:25:00|13977.8|13967.8|13988.8|13978.8|13989.8|13979.8|13972.8|13962.8|1194
1658467800000|2022-07-22 05:30:00|13987.8|13977.8|13937.8|13927.8|13987.8|13977.8|13926.8|13916.8|5536
1658468100000|2022-07-22 05:35:00|13938.8|13928.8|13949.8|13939.8|13955.8|13945.8|13923.8|13913.8|3446
1658468400000|2022-07-22 05:40:00|13948.8|13938.8|13922.8|13912.8|13953.8|13943.8|13916.8|13906.8|3976
1658468700000|2022-07-22 05:45:00|13920.8|13910.8|13931.8|13921.8|13935.8|13925.8|13906.8|13896.8|2405
1658469000000|2022-07-22 05:50:00|13930.8|13920.8|13925.8|13915.8|13942.8|13932.8|13918.8|13908.8|1383
1658469300000|2022-07-22 05:55:00|13924.8|13914.8|13947.8|13937.8|13947.8|13937.8|13910.8|13900.8|3275
1658469600000|2022-07-22 06:00:00|13945.8|13935.8|13938.8|13928.8|13968.8|13958.8|13938.8|13928.8|2947
1658469900000|2022-07-22 06:05:00|13936.8|13926.8|13939.8|13929.8|13946.8|13936.8|13929.8|13919.8|4415
1658470200000|2022-07-22 06:10:00|13938.8|13928.8|13950.8|13940.8|13967.8|13957.8|13933.8|13923.8|2517
1658470500000|2022-07-22 06:15:00|13951.8|13941.8|13951.8|13941.8|13956.8|13946.8|13934.8|13924.8|3058
1658470800000|2022-07-22 06:20:00|13950.8|13940.8|13950.8|13940.8|13962.8|13952.8|13944.8|13934.8|2236
1658471100000|2022-07-22 06:25:00|13951.8|13941.8|13975.8|13965.8|13977.8|13967.8|13949.8|13939.8|2619
1658471400000|2022-07-22 06:30:00|13976.8|13966.8|14049.8|14039.8|14049.8|14039.8|13975.8|13965.8|13235
1658471700000|2022-07-22 06:35:00|14051.8|14041.8|14047.8|14037.8|14078.8|14068.8|14042.8|14032.8|12802
1658472000000|2022-07-22 06:40:00|14046.8|14036.8|14050.8|14040.8|14073.8|14063.8|14043.8|14033.8|6234
1658472300000|2022-07-22 06:45:00|14049.8|14039.8|14033.8|14023.8|14054.8|14044.8|14033.8|14023.8|4858
1658472600000|2022-07-22 06:50:00|14031.8|14021.8|14010.8|14000.8|14034.8|14024.8|14003.8|13993.8|5012
1658472900000|2022-07-22 06:55:00|14011.8|14001.8|13999.8|13989.8|14014.8|14004.8|13995.8|13985.8|4043
1658473200000|2022-07-22 07:00:00|14000.8|13988.8|13993.8|13981.8|14010.8|13999.8|13991.8|13980.8|2352
1658473500000|2022-07-22 07:05:00|13992.8|13980.8|14002.8|13991.8|14002.8|13991.8|13988.8|13977.8|3390
1658473800000|2022-07-22 07:10:00|14001.8|13990.8|14008.8|13996.8|14008.8|13996.8|13994.8|13983.8|1738
1658474100000|2022-07-22 07:15:00|14010.8|13997.8|14009.8|13998.8|14013.8|14002.8|14004.8|13992.8|924
1658474400000|2022-07-22 07:20:00|14010.8|13999.8|14009.8|13998.8|14013.8|14001.8|14006.8|13995.8|935
1658474700000|2022-07-22 07:25:00|14010.8|13999.8|14006.8|13995.8|14013.8|14001.8|14005.8|13994.8|431
1658475000000|2022-07-22 07:30:00|14007.8|13994.8|14000.8|13989.8|14007.8|13995.8|13998.8|13987.8|548
1658475300000|2022-07-22 07:35:00|13999.8|13988.8|13995.8|13984.8|14003.8|13992.8|13992.8|13981.8|662
1658475600000|2022-07-22 07:40:00|13994.8|13983.8|13995.8|13983.8|13997.8|13986.8|13993.8|13982.8|247
1658475900000|2022-07-22 07:45:00|13994.8|13984.8|13999.8|13988.8|14000.8|13988.8|13994.8|13983.8|464
1658476200000|2022-07-22 07:50:00|13998.8|13987.8|13995.8|13983.8|13999.8|13987.8|13994.8|13983.8|277
1658476500000|2022-07-22 07:55:00|13994.8|13984.8|13995.8|13984.8|13997.8|13985.8|13994.8|13982.8|849
1658476800000|2022-07-22 08:00:00|13996.8|13985.8|13997.8|13985.8|14001.8|13989.8|13995.8|13983.8|325
1658477100000|2022-07-22 08:05:00|13998.8|13986.8|13993.8|13982.8|13998.8|13987.8|13991.8|13980.8|741
1658477400000|2022-07-22 08:10:00|13992.8|13981.8|13995.8|13984.8|13996.8|13985.8|13991.8|13979.8|377
1658477700000|2022-07-22 08:15:00|13994.8|13983.8|13995.8|13984.8|13997.8|13986.8|13994.8|13982.8|816
1658478000000|2022-07-22 08:20:00|13994.8|13983.8|13998.8|13987.8|13999.8|13987.8|13993.8|13981.8|460
1658478300000|2022-07-22 08:25:00|13999.8|13988.8|14001.8|13988.8|14004.8|13992.8|13998.8|13986.8|1411
1658478600000|2022-07-22 08:30:00|14012|13988|14008.6|13984.6|14017.3|13993.3|14003.5|13979.5|0
1658478900000|2022-07-22 08:35:00|14009.2|13985.2|14015.4|13991.4|14018.2|13994.2|14009.2|13985.2|464
1658479200000|2022-07-22 08:40:00|14016|13992|14016.7|13992.7|14025.8|14001.8|14015.4|13991.4|0
1658479500000|2022-07-22 08:45:00|14016|13992|14013.3|13989.3|14021.1|13997.1|14011.7|13987.7|0
1658479800000|2022-07-22 08:50:00|14013.6|13989.6|14014.8|13990.8|14017.7|13993.7|14012.6|13988.6|0
1658480100000|2022-07-22 08:55:00|14015.1|13991.1|14014.5|13990.5|14016.4|13992.4|14010.8|13986.8|0
1658480400000|2022-07-22 09:00:00|14013.9|13989.9|14001.8|13990.8|14014.2|13994.8|13999.8|13986.8|204
1658480700000|2022-07-22 09:05:00|14000.8|13989.8|14005.8|13993.8|14006.8|13994.8|14000.8|13988.8|55
1658481000000|2022-07-22 09:10:00|14004.8|13994.8|14004.8|13993.8|14011.8|14000.8|14004.8|13992.8|150
1658481300000|2022-07-22 09:15:00|14005.8|13994.8|14013.8|14001.8|14013.8|14001.8|14005.8|13994.8|233
1658481600000|2022-07-22 09:20:00|14012.8|14002.8|14008.8|13997.8|14014.8|14003.8|14007.8|13996.8|132
1658481900000|2022-07-22 09:25:00|14007.8|13996.8|14008.8|13996.8|14008.8|13996.8|14001.8|13990.8|469
1658482200000|2022-07-22 09:30:00|14007.8|13997.8|14007.8|13996.8|14013.8|14001.8|14007.8|13996.8|178
1658482500000|2022-07-22 09:35:00|14008.8|13997.8|14009.8|13998.8|14012.8|14000.8|14008.8|13997.8|77
1658482800000|2022-07-22 09:40:00|14010.8|13999.8|14008.8|13997.8|14011.8|14000.8|14007.8|13996.8|111
1658483100000|2022-07-22 09:45:00|14007.8|13996.8|14010.8|13999.8|14010.8|13999.8|14007.8|13996.8|49
1658483400000|2022-07-22 09:50:00|14011.8|14000.8|14011.8|14000.8|14013.8|14002.8|14009.8|13998.8|55
1658483700000|2022-07-22 09:55:00|14010.8|13999.8|14005.8|13994.8|14011.8|13999.8|14005.8|13993.8|135
1658484000000|2022-07-22 10:00:00|14006.8|13995.8|14011.8|14000.8|14012.8|14001.8|14005.8|13993.8|265
1658484300000|2022-07-22 10:05:00|14012.8|13999.8|14010.8|13999.8|14012.8|14000.8|14007.8|13996.8|274
1658484600000|2022-07-22 10:10:00|14009.8|13998.8|14001.8|13989.8|14010.8|13998.8|14000.8|13989.8|246
1658484900000|2022-07-22 10:15:00|14000.8|13988.8|14000.8|13988.8|14000.8|13989.8|13997.8|13986.8|111
1658485200000|2022-07-22 10:20:00|14001.8|13989.8|13998.8|13986.8|14001.8|13990.8|13998.8|13986.8|61
1658485500000|2022-07-22 10:25:00|13997.8|13987.8|14000.8|13988.8|14001.8|13989.8|13997.8|13987.8|27
1658485800000|2022-07-22 10:30:00|13999.8|13987.8|14003.8|13991.8|14003.8|13991.8|13998.8|13987.8|34
1658486100000|2022-07-22 10:35:00|14004.8|13992.8|14006.8|13994.8|14006.8|13995.8|14001.8|13990.8|36
1658486400000|2022-07-22 10:40:00|14007.8|13995.8|14010.8|13999.8|14010.8|13999.8|14006.8|13995.8|37
1658486700000|2022-07-22 10:45:00|14011.8|13998.8|14011.8|14000.8|14012.8|14001.8|14010.8|13998.8|21
1658487000000|2022-07-22 10:50:00|14012.8|14001.8|14010.8|13998.8|14013.8|14002.8|14009.8|13998.8|13
1658487300000|2022-07-22 10:55:00|14009.8|13997.8|14010.8|13999.8|14011.8|14000.8|14009.8|13997.8|51
1658487600000|2022-07-22 11:00:00|14009.8|13998.8|14005.8|13994.8|14010.8|13998.8|14003.8|13992.8|177
1658487900000|2022-07-22 11:05:00|14004.8|13993.8|14002.8|13991.8|14004.8|13993.8|14001.8|13990.8|48
1658488200000|2022-07-22 11:10:00|14003.8|13992.8|14003.8|13992.8|14004.8|13993.8|14001.8|13990.8|59
1658488500000|2022-07-22 11:15:00|14004.8|13991.8|14004.8|13993.8|14006.8|13995.8|14003.8|13991.8|96
1658488800000|2022-07-22 11:20:00|14005.8|13994.8|14004.8|13993.8|14006.8|13995.8|14003.8|13992.8|45
1658489100000|2022-07-22 11:25:00|14005.8|13992.8|14008.8|13997.8|14008.8|13997.8|14003.8|13992.8|32
1658489400000|2022-07-22 11:30:00|14007.8|13996.8|14006.8|13994.8|14007.8|13997.8|14003.8|13992.8|149
1658489700000|2022-07-22 11:35:00|14007.8|13995.8|14009.8|13997.8|14009.8|13998.8|14004.8|13992.8|103
1658490000000|2022-07-22 11:40:00|14008.8|13998.8|14010.8|13999.8|14012.8|14001.8|14008.8|13996.8|228
1658490300000|2022-07-22 11:45:00|14011.8|13998.8|14011.8|14000.8|14013.8|14002.8|14009.8|13998.8|50
1658490600000|2022-07-22 11:50:00|14012.8|14001.8|14013.8|14002.8|14013.8|14002.8|14009.8|13997.8|84
1658490900000|2022-07-22 11:55:00|14014.8|14003.8|14012.8|14001.8|14015.8|14004.8|14011.8|14000.8|93
1658491200000|2022-07-22 12:00:00|14013.8|14002.8|14012.8|14001.8|14013.8|14002.8|14009.8|13997.8|66
1658491500000|2022-07-22 12:05:00|14013.8|14000.8|14014.8|14003.8|14014.8|14003.8|14012.8|14000.8|21
1658491800000|2022-07-22 12:10:00|14015.8|14004.8|14018.8|14007.8|14019.8|14008.8|14014.8|14003.8|59
1658492100000|2022-07-22 12:15:00|14017.8|14006.8|14018.8|14007.8|14019.8|14007.8|14016.8|14004.8|47
1658492400000|2022-07-22 12:20:00|14017.8|14006.8|14019.8|14007.8|14019.8|14008.8|14016.8|14004.8|15
1658492700000|2022-07-22 12:25:00|14018.8|14006.8|14016.8|14005.8|14019.8|14007.8|14015.8|14004.8|24
1658493000000|2022-07-22 12:30:00|14017.8|14004.8|14015.8|14003.8|14017.8|14006.8|14015.8|14003.8|30
1658493300000|2022-07-22 12:35:00|14014.8|14004.8|14012.8|14000.8|14016.8|14005.8|14011.8|14000.8|53
1658493600000|2022-07-22 12:40:00|14011.8|13999.8|14012.8|14001.8|14014.8|14002.8|14010.8|13999.8|47
1658493900000|2022-07-22 12:45:00|14013.8|14000.8|14010.8|13999.8|14013.8|14002.8|14010.8|13999.8|26
1658494200000|2022-07-22 12:50:00|14011.8|14000.8|14010.8|13998.8|14011.8|14000.8|14007.8|13996.8|27
1658494500000|2022-07-22 12:55:00|14009.8|13997.8|14007.8|13996.8|14009.8|13998.8|14007.8|13995.8|14
1658494800000|2022-07-22 13:00:00|14008.8|13997.8|14010.8|13999.8|14010.8|13999.8|14003.8|13992.8|108
1658495100000|2022-07-22 13:05:00|14011.8|14000.8|14013.8|14002.8|14014.8|14003.8|14010.8|13999.8|76
1658495400000|2022-07-22 13:10:00|14014.8|14003.8|14013.8|14002.8|14014.8|14003.8|14011.8|14000.8|18
1658495700000|2022-07-22 13:15:00|14014.8|14003.8|14014.8|14003.8|14016.8|14004.8|14013.8|14002.8|40
1658496000000|2022-07-22 13:20:00|14015.8|14004.8|14014.8|14003.8|14016.8|14004.8|14012.8|14001.8|30
1658496300000|2022-07-22 13:25:00|14015.8|14004.8|14012.8|14001.8|14018.8|14007.8|14011.8|14000.8|112
1658496600000|2022-07-22 13:30:00|14011.8|14000.8|14002.8|13991.8|14013.8|14001.8|13992.8|13981.8|921
1658496900000|2022-07-22 13:35:00|14001.8|13990.8|14007.8|13996.8|14009.8|13998.8|13999.8|13988.8|561
1658497200000|2022-07-22 13:40:00|14006.8|13995.8|14015.8|14003.8|14017.8|14005.8|14006.8|13995.8|240
1658497500000|2022-07-22 13:45:00|14018.8|14007.8|14019.8|14008.8|14032.8|14020.8|14011.8|14000.8|924
1658497800000|2022-07-22 13:50:00|14018.8|14007.8|14003.8|13992.8|14026.8|14015.8|14001.8|13990.8|733
1658498100000|2022-07-22 13:55:00|14004.8|13991.8|13997.8|13985.8|14008.8|13997.8|13996.8|13985.8|280
1658498400000|2022-07-22 14:00:00|13998.8|13986.8|13994.8|13983.8|13999.8|13988.8|13992.8|13981.8|572
1658498700000|2022-07-22 14:05:00|13993.8|13982.8|13984.8|13972.8|13993.8|13983.8|13982.8|13971.8|774
1658499000000|2022-07-22 14:10:00|13983.8|13973.8|13989.8|13978.8|13995.8|13984.8|13983.8|13972.8|343
1658499300000|2022-07-22 14:15:00|13988.8|13977.8|13990.8|13979.8|13996.8|13985.8|13988.8|13977.8|589
1658499600000|2022-07-22 14:20:00|13991.8|13980.8|13979.8|13968.8|13991.8|13980.8|13976.8|13965.8|760
1658499900000|2022-07-22 14:25:00|13980.8|13969.8|13978.8|13967.8|13982.8|13971.8|13970.8|13959.8|707
1658500200000|2022-07-22 14:30:00|13977.8|13966.8|13983.8|13972.8|13983.8|13972.8|13974.8|13963.8|354
1658500500000|2022-07-22 14:35:00|13982.8|13971.8|13987.8|13976.8|13990.8|13979.8|13981.8|13970.8|272
1658500800000|2022-07-22 14:40:00|13986.8|13975.8|13986.8|13974.8|13992.8|13980.8|13983.8|13972.8|244
1658501100000|2022-07-22 14:45:00|13985.8|13975.8|13986.8|13975.8|13989.8|13978.8|13983.8|13972.8|167
1658501400000|2022-07-22 14:50:00|13987.8|13976.8|13992.8|13981.8|13993.8|13982.8|13985.8|13974.8|133
1658501700000|2022-07-22 14:55:00|13993.8|13982.8|13983.8|13972.8|13995.8|13984.8|13983.8|13972.8|335
1658502000000|2022-07-22 15:00:00|13982.8|13971.8|13976.8|13965.8|13984.8|13973.8|13975.8|13964.8|423
1658502300000|2022-07-22 15:05:00|13975.8|13964.8|13977.8|13965.8|13979.8|13968.8|13972.8|13961.8|625
1658502600000|2022-07-22 15:10:00|13976.8|13966.8|13989.8|13978.8|13990.8|13978.8|13976.8|13965.8|385
1658502900000|2022-07-22 15:15:00|13988.8|13977.8|13983.8|13972.8|13988.8|13977.8|13979.8|13968.8|161
1658503200000|2022-07-22 15:20:00|13982.8|13971.8|13975.8|13964.8|13983.8|13971.8|13975.8|13964.8|454
1658503500000|2022-07-22 15:25:00|13976.8|13965.8|13980.8|13969.8|13981.8|13970.8|13975.8|13964.8|287
1658503800000|2022-07-22 15:30:00|13979.8|13968.8|13972.8|13961.8|13983.8|13972.8|13970.8|13959.8|399
1658504100000|2022-07-22 15:35:00|13971.8|13960.8|13963.8|13952.8|13973.8|13962.8|13957.8|13946.8|635
1658504400000|2022-07-22 15:40:00|13964.8|13953.8|13959.8|13948.8|13969.8|13958.8|13958.8|13947.8|255
1658504700000|2022-07-22 15:45:00|13958.8|13947.8|13964.8|13953.8|13965.8|13954.8|13958.8|13947.8|205
1658505000000|2022-07-22 15:50:00|13963.8|13952.8|13970.8|13959.8|13970.8|13959.8|13962.8|13951.8|203
1658505300000|2022-07-22 15:55:00|13969.8|13958.8|13965.8|13954.8|13970.8|13959.8|13964.8|13953.8|283
1658505600000|2022-07-22 16:00:00|13966.8|13955.8|13962.8|13951.8|13967.8|13956.8|13959.8|13948.8|193
1658505900000|2022-07-22 16:05:00|13961.8|13950.8|13961.8|13950.8|13966.8|13955.8|13959.8|13948.8|135
1658506200000|2022-07-22 16:10:00|13960.8|13949.8|13955.8|13944.8|13960.8|13949.8|13953.8|13941.8|239
1658506500000|2022-07-22 16:15:00|13956.8|13945.8|13956.8|13945.8|13959.8|13948.8|13954.8|13943.8|70
1658506800000|2022-07-22 16:20:00|13957.8|13944.8|13954.8|13943.8|13958.8|13947.8|13952.8|13941.8|126
1658507100000|2022-07-22 16:25:00|13955.8|13942.8|13956.8|13945.8|13958.8|13947.8|13952.8|13941.8|97
1658507400000|2022-07-22 16:30:00|13957.8|13944.8|13964.8|13952.8|13964.8|13953.8|13955.8|13944.8|110
1658507700000|2022-07-22 16:35:00|13963.8|13953.8|13963.8|13952.8|13964.8|13953.8|13960.8|13949.8|98
1658508000000|2022-07-22 16:40:00|13964.8|13951.8|13957.8|13946.8|13964.8|13953.8|13956.8|13945.8|146
1658508300000|2022-07-22 16:45:00|13956.8|13945.8|13959.8|13948.8|13961.8|13950.8|13955.8|13944.8|85
1658508600000|2022-07-22 16:50:00|13958.8|13947.8|13959.8|13948.8|13961.8|13950.8|13958.8|13947.8|76
1658508900000|2022-07-22 16:55:00|13958.8|13947.8|13952.8|13941.8|13959.8|13948.8|13952.8|13941.8|146
1658509200000|2022-07-22 17:00:00|13951.8|13940.8|13948.8|13936.8|13951.8|13940.8|13947.8|13936.8|197
1658509500000|2022-07-22 17:05:00|13947.8|13937.8|13953.8|13942.8|13953.8|13942.8|13947.8|13937.8|206
1658509800000|2022-07-22 17:10:00|13952.8|13941.8|13945.8|13934.8|13953.8|13942.8|13945.8|13934.8|265
1658510100000|2022-07-22 17:15:00|13946.8|13935.8|13944.8|13933.8|13951.8|13940.8|13942.8|13931.8|237
1658510400000|2022-07-22 17:20:00|13945.8|13934.8|13942.8|13930.8|13947.8|13936.8|13941.8|13930.8|157
1658510700000|2022-07-22 17:25:00|13941.8|13931.8|13943.8|13931.8|13944.8|13933.8|13940.8|13929.8|84
1658511000000|2022-07-22 17:30:00|13942.8|13930.8|13937.8|13926.8|13943.8|13930.8|13936.8|13925.8|113
1658511300000|2022-07-22 17:35:00|13936.8|13925.8|13937.8|13925.8|13937.8|13926.8|13932.8|13921.8|196
1658511600000|2022-07-22 17:40:00|13936.8|13926.8|13937.8|13926.8|13937.8|13926.8|13933.8|13922.8|36
1658511900000|2022-07-22 17:45:00|13938.8|13925.8|13938.8|13927.8|13940.8|13929.8|13934.8|13923.8|177
1658512200000|2022-07-22 17:50:00|13937.8|13926.8|13936.8|13924.8|13938.8|13927.8|13934.8|13923.8|64
1658512500000|2022-07-22 17:55:00|13935.8|13925.8|13938.8|13926.8|13939.8|13928.8|13935.8|13924.8|102
1658512800000|2022-07-22 18:00:00|13939.8|13927.8|13931.8|13919.8|13940.8|13928.8|13931.8|13919.8|129
1658513100000|2022-07-22 18:05:00|13930.8|13920.8|13931.8|13920.8|13935.8|13923.8|13930.8|13918.8|88
1658513400000|2022-07-22 18:10:00|13930.8|13919.8|13928.8|13916.8|13931.8|13920.8|13926.8|13914.8|160
1658513700000|2022-07-22 18:15:00|13927.8|13917.8|13932.8|13921.8|13933.8|13922.8|13927.8|13916.8|75
1658514000000|2022-07-22 18:20:00|13931.8|13920.8|13931.8|13920.8|13935.8|13924.8|13931.8|13920.8|99
1658514300000|2022-07-22 18:25:00|13932.8|13919.8|13929.8|13918.8|13932.8|13920.8|13927.8|13916.8|232
1658514600000|2022-07-22 18:30:00|13928.8|13917.8|13928.8|13916.8|13930.8|13919.8|13922.8|13911.8|427
1658514900000|2022-07-22 18:35:00|13927.8|13917.8|13929.8|13918.8|13930.8|13919.8|13925.8|13913.8|88
1658515200000|2022-07-22 18:40:00|13928.8|13917.8|13927.3|13917.3|13930.8|13919.8|13926.8|13915.8|116
1658515500000|2022-07-22 18:45:00|13926.3|13916.3|13930.3|13920.3|13930.8|13920.8|13925.8|13915.8|69
1658515800000|2022-07-22 18:50:00|13930.8|13920.8|13931.8|13921.8|13932.3|13922.3|13928.3|13918.3|104
1658516100000|2022-07-22 18:55:00|13931.3|13921.3|13932.8|13922.8|13934.8|13924.8|13931.3|13921.3|117
1658516400000|2022-07-22 19:00:00|13932.3|13922.3|13933.3|13923.3|13934.3|13924.3|13930.3|13920.3|92
1658516700000|2022-07-22 19:05:00|13933.8|13923.8|13931.3|13921.3|13934.3|13924.3|13929.3|13919.3|52
1658517000000|2022-07-22 19:10:00|13931.8|13921.8|13937.3|13927.3|13937.3|13927.3|13930.3|13920.3|73
1658517300000|2022-07-22 19:15:00|13936.8|13926.8|13938.3|13928.3|13938.3|13928.3|13935.3|13925.3|82
1658517600000|2022-07-22 19:20:00|13939.3|13929.3|13939.8|13929.8|13940.8|13930.8|13938.3|13928.3|42
1658517900000|2022-07-22 19:25:00|13940.3|13930.3|13939.3|13929.3|13941.3|13931.3|13935.3|13925.3|48
1658518200000|2022-07-22 19:30:00|13939.8|13929.8|13936.3|13926.3|13940.8|13930.8|13936.3|13926.3|49
1658518500000|2022-07-22 19:35:00|13936.8|13926.8|13935.3|13925.3|13938.3|13928.3|13934.3|13924.3|55
1658518800000|2022-07-22 19:40:00|13935.8|13925.8|13937.8|13927.8|13938.3|13928.3|13935.3|13925.3|27
1658519100000|2022-07-22 19:45:00|13938.3|13928.3|13939.8|13929.8|13940.3|13930.3|13933.3|13923.3|127
1658519400000|2022-07-22 19:50:00|13941.8|13931.8|13941.3|13931.3|13944.3|13934.3|13939.8|13929.8|255
1658519700000|2022-07-22 19:55:00|13941.8|13931.8|13944.3|13934.3|13944.3|13934.3|13940.8|13930.8|121
1658520000000|2022-07-22 20:00:00|13943.8|13933.8|13939.8|13929.8|13944.3|13934.3|13939.8|13929.8|130
1658520300000|2022-07-22 20:05:00|13940.3|13930.3|13939.8|13929.8|13940.8|13930.8|13938.3|13928.3|39
1658520600000|2022-07-22 20:10:00|13940.3|13930.3|13942.8|13932.8|13942.8|13932.8|13940.3|13930.3|8
1658520900000|2022-07-22 20:15:00|13942.3|13932.3|13943.8|13933.8|13944.3|13934.3|13940.8|13930.8|13
1658521200000|2022-07-22 20:20:00|13943.3|13933.3|13942.3|13932.3|13943.3|13933.3|13941.3|13931.3|41
1658521500000|2022-07-22 20:25:00|13941.3|13931.3|13943.3|13933.3|13943.3|13933.3|13941.3|13931.3|13
1658521800000|2022-07-22 20:30:00|13942.3|13932.3|13943.3|13933.3|13943.3|13933.3|13942.3|13932.3|8
1658522100000|2022-07-22 20:35:00|13942.8|13932.8|13941.8|13931.8|13943.3|13933.3|13941.8|13931.8|32
1658522400000|2022-07-22 20:40:00|13942.3|13932.3|13941.8|13931.8|13942.8|13932.8|13941.8|13931.8|27
1658522700000|2022-07-22 20:45:00|13941.3|13931.3|13941.8|13931.8|13943.8|13933.8|13941.3|13931.3|165
1658523000000|2022-07-22 20:50:00|13942.3|13932.3|13939.8|13929.8|13942.8|13932.8|13939.8|13929.8|10
1658523300000|2022-07-22 20:55:00|13940.3|13930.3|13933.3|13923.3|13940.3|13930.3|13922.8|13912.8|333
1658700000000|2022-07-24 22:00:00|13929.8|13905.8|13924.3|13900.3|13931.9|13907.9|13917.7|13893.7|0
1658700300000|2022-07-24 22:05:00|13924.6|13900.6|13916.8|13892.8|13924.6|13900.6|13916.5|13892.5|0
1658700600000|2022-07-24 22:10:00|13916.5|13892.5|13922.8|13898.8|13924.5|13900.5|13916.5|13892.5|0
1658700900000|2022-07-24 22:15:00|13923.1|13899.1|13926.5|13902.5|13927.2|13903.2|13919.6|13895.6|0
1658701200000|2022-07-24 22:20:00|13926.8|13902.8|13924.1|13900.1|13927.9|13903.9|13923.8|13899.8|0
1658701500000|2022-07-24 22:25:00|13923.8|13899.8|13927.6|13903.6|13932.8|13908.8|13921|13897|0
1658701800000|2022-07-24 22:30:00|13927.9|13903.9|13933.5|13909.5|13937|13913|13927.9|13903.9|0
1658702100000|2022-07-24 22:35:00|13934.5|13910.5|13932.1|13908.1|13937.7|13913.7|13932.1|13908.1|0
1658702400000|2022-07-24 22:40:00|13931.5|13907.5|13930|13906|13937.7|13913.7|13930|13906|0
1658702700000|2022-07-24 22:45:00|13929.7|13905.7|13927.9|13903.9|13931.4|13907.4|13927.2|13903.2|0
1658703000000|2022-07-24 22:50:00|13928.2|13904.2|13927.9|13903.9|13932.1|13908.1|13927.9|13903.9|0
1658703300000|2022-07-24 22:55:00|13928.2|13904.2|13927.2|13903.2|13929.3|13905.3|13925.8|13901.8|0
1658703600000|2022-07-24 23:00:00|13927.9|13903.9|13931.1|13907.1|13934.2|13910.2|13927.9|13903.9|0
1658703900000|2022-07-24 23:05:00|13931.4|13907.4|13935.6|13911.6|13935.6|13911.6|13930.7|13906.7|0
1658704200000|2022-07-24 23:10:00|13936.3|13912.3|13932.8|13908.8|13937|13913|13931.4|13907.4|0
1658704500000|2022-07-24 23:15:00|13933.5|13909.5|13930.2|13906.2|13934.2|13910.2|13926.7|13902.7|0
1658704800000|2022-07-24 23:20:00|13929.8|13905.8|13933.6|13909.6|13933.6|13909.6|13929.8|13905.8|0
1658705100000|2022-07-24 23:25:00|13934|13910|13934.3|13910.3|13936.4|13912.4|13932.3|13908.3|0
1658705400000|2022-07-24 23:30:00|13934|13910|13935.2|13911.2|13939.4|13915.4|13929.7|13905.7|0
1658705700000|2022-07-24 23:35:00|13935.5|13911.5|13931.4|13907.4|13935.9|13911.9|13930.4|13906.4|0
1658706000000|2022-07-24 23:40:00|13931.1|13907.1|13930|13906|13935.9|13911.9|13929|13905|0
1658706300000|2022-07-24 23:45:00|13929.7|13905.7|13929.7|13905.7|13933.5|13909.5|13927.6|13903.6|0
1658706600000|2022-07-24 23:50:00|13929.3|13905.3|13924.4|13900.4|13929.3|13905.3|13923.4|13899.4|0
1658706900000|2022-07-24 23:55:00|13924.8|13900.8|13921.6|13897.6|13924.8|13900.8|13921.3|13897.3|0
1658707200000|2022-07-25 00:00:00|13922|13898|13937.4|13913.4|13939.5|13915.5|13919.9|13895.9|0
1658707500000|2022-07-25 00:05:00|13937.1|13913.1|13941.6|13917.6|13942.3|13918.3|13929.8|13905.8|0
1658707800000|2022-07-25 00:10:00|13941.9|13917.9|13947.7|13923.7|13948.4|13924.4|13940.2|13916.2|0
1658708100000|2022-07-25 00:15:00|13947.1|13923.1|13949.4|13925.4|13954.7|13930.7|13944|13920|0
1658708400000|2022-07-25 00:20:00|13948.8|13924.8|13954.8|13930.8|13955.9|13931.9|13947.8|13923.8|0
1658708700000|2022-07-25 00:25:00|13954.4|13930.4|13950.3|13926.3|13955.7|13931.7|13949|13925|0
1658709000000|2022-07-25 00:30:00|13949.7|13925.7|13945|13921|13952.8|13928.8|13945|13921|0
1658709300000|2022-07-25 00:35:00|13944.7|13920.7|13935.8|13911.8|13946.3|13922.3|13935.5|13911.5|0
1658709600000|2022-07-25 00:40:00|13935.5|13911.5|13937.1|13913.1|13938.5|13914.5|13929.5|13905.5|0
1658709900000|2022-07-25 00:45:00|13936.8|13912.8|13932.7|13908.7|13939.3|13915.3|13931.1|13907.1|0
1658710200000|2022-07-25 00:50:00|13932.1|13908.1|13933|13909|13934.6|13910.6|13929.2|13905.2|0
1658710500000|2022-07-25 00:55:00|13933.4|13909.4|13922|13898|13933.7|13909.7|13921.3|13897.3|0
1658710800000|2022-07-25 01:00:00|13921.3|13897.3|13926.8|13916.8|13950.3|13940.3|13921.3|13897.3|2455
1658711100000|2022-07-25 01:05:00|13927.3|13917.3|13930.3|13920.3|13930.8|13920.8|13916.3|13906.3|1870
1658711400000|2022-07-25 01:10:00|13930.8|13920.8|13923.8|13913.8|13937.8|13927.8|13923.3|13913.3|1155
1658711700000|2022-07-25 01:15:00|13924.3|13914.3|13970.3|13960.3|13972.3|13962.3|13917.3|13907.3|3415
1658712000000|2022-07-25 01:20:00|13971.8|13961.8|13971.3|13961.3|13979.8|13969.8|13964.3|13954.3|1641
1658712300000|2022-07-25 01:25:00|13970.8|13960.8|13979.3|13969.3|14020.8|14010.8|13964.3|13954.3|2904
1658712600000|2022-07-25 01:30:00|13977.8|13967.8|13951.8|13941.8|13987.3|13977.3|13939.3|13929.3|12912
1658712900000|2022-07-25 01:35:00|13951.3|13941.3|13972.3|13962.3|13978.3|13968.3|13936.8|13926.8|7197
1658713200000|2022-07-25 01:40:00|13974.3|13964.3|13922.8|13912.8|13976.3|13966.3|13920.3|13910.3|6996
1658713500000|2022-07-25 01:45:00|13923.3|13913.3|13906.8|13896.8|13924.8|13914.8|13902.8|13892.8|7585
1658713800000|2022-07-25 01:50:00|13905.8|13895.8|13927.8|13917.8|13936.8|13926.8|13898.8|13888.8|6349
1658714100000|2022-07-25 01:55:00|13925.8|13915.8|13909.8|13899.8|13942.8|13932.8|13905.8|13895.8|5540
1658714400000|2022-07-25 02:00:00|13910.8|13900.8|13933.8|13923.8|13942.8|13932.8|13897.8|13887.8|5255
1658714700000|2022-07-25 02:05:00|13931.8|13921.8|13901.8|13891.8|13934.8|13924.8|13901.8|13891.8|5138
1658715000000|2022-07-25 02:10:00|13899.8|13889.8|13929.8|13919.8|13931.8|13921.8|13898.8|13888.8|3637
1658715300000|2022-07-25 02:15:00|13931.8|13921.8|13903.8|13893.8|13955.8|13945.8|13894.8|13884.8|6532
1658715600000|2022-07-25 02:20:00|13904.8|13894.8|13942.8|13932.8|13950.8|13940.8|13903.8|13893.8|3141
1658715900000|2022-07-25 02:25:00|13941.8|13931.8|13931.8|13921.8|13952.8|13942.8|13926.8|13916.8|3466
1658716200000|2022-07-25 02:30:00|13930.8|13920.8|13920.8|13910.8|13934.8|13924.8|13907.8|13897.8|3375
1658716500000|2022-07-25 02:35:00|13918.8|13908.8|13918.8|13908.8|13929.8|13919.8|13904.8|13894.8|7204
1658716800000|2022-07-25 02:40:00|13917.8|13907.8|13927.8|13917.8|13943.8|13933.8|13910.8|13900.8|3383
1658717100000|2022-07-25 02:45:00|13926.8|13916.8|13920.8|13910.8|13934.8|13924.8|13912.8|13902.8|2466
1658717400000|2022-07-25 02:50:00|13921.8|13911.8|13926.8|13916.8|13940.8|13930.8|13921.8|13911.8|3486
1658717700000|2022-07-25 02:55:00|13925.8|13915.8|13958.8|13948.8|13963.8|13953.8|13922.8|13912.8|2881
1658718000000|2022-07-25 03:00:00|13959.8|13949.8|13953.8|13943.8|13985.8|13975.8|13952.8|13942.8|4496
1658718300000|2022-07-25 03:05:00|13951.8|13941.8|13961.8|13951.8|13965.8|13955.8|13945.8|13935.8|3519
1658718600000|2022-07-25 03:10:00|13959.8|13949.8|13943.8|13933.8|13964.8|13954.8|13942.8|13932.8|2783
1658718900000|2022-07-25 03:15:00|13942.8|13932.8|13942.8|13932.8|13945.8|13935.8|13935.8|13925.8|2183
1658719200000|2022-07-25 03:20:00|13941.8|13931.8|13941.8|13931.8|13943.8|13933.8|13932.8|13922.8|2830
1658719500000|2022-07-25 03:25:00|13942.8|13932.8|13917.8|13907.8|13951.8|13941.8|13912.8|13902.8|3861
1658719800000|2022-07-25 03:30:00|13918.8|13908.8|13912.8|13902.8|13924.8|13914.8|13911.8|13901.8|1144
1658720100000|2022-07-25 03:35:00|13911.8|13901.8|13920.8|13910.8|13923.8|13913.8|13910.8|13900.8|710
1658720400000|2022-07-25 03:40:00|13922.8|13912.8|13927.8|13917.8|13927.8|13917.8|13921.8|13911.8|702
1658720700000|2022-07-25 03:45:00|13928.8|13918.8|13929.8|13919.8|13931.8|13921.8|13924.8|13914.8|772
1658721000000|2022-07-25 03:50:00|13930.8|13920.8|13925.6|13915.6|13932.8|13922.8|13925.6|13915.6|1087
1658721300000|2022-07-25 03:55:00|13927.6|13917.6|13924.6|13914.6|13927.6|13917.6|13920.6|13910.6|1203
1658721600000|2022-07-25 04:00:00|13923.6|13913.6|13924.6|13914.6|13926.6|13916.6|13922.6|13912.6|516
1658721900000|2022-07-25 04:05:00|13923.6|13913.6|13925.6|13915.6|13927.6|13917.6|13922.6|13912.6|525
1658722200000|2022-07-25 04:10:00|13926.6|13916.6|13926.6|13916.6|13928.6|13918.6|13922.6|13912.6|691
1658722500000|2022-07-25 04:15:00|13927.6|13917.6|13923.6|13913.6|13927.6|13917.6|13921.6|13911.6|544
1658722800000|2022-07-25 04:20:00|13922.6|13912.6|13923.6|13913.6|13924.6|13914.6|13921.6|13911.6|809
1658723100000|2022-07-25 04:25:00|13922.6|13912.6|13921.6|13911.6|13923.6|13913.6|13920.6|13910.6|717
1658723400000|2022-07-25 04:30:00|13922.6|13912.6|13923.6|13913.6|13923.6|13913.6|13921.6|13911.6|536
1658723700000|2022-07-25 04:35:00|13922.6|13912.6|13922.6|13912.6|13924.6|13914.6|13922.6|13912.6|583
1658724000000|2022-07-25 04:40:00|13921.6|13911.6|13922.6|13912.6|13923.6|13913.6|13921.6|13911.6|635
1658724300000|2022-07-25 04:45:00|13923.6|13913.6|13921.6|13911.6|13923.6|13913.6|13920.6|13910.6|731
1658724600000|2022-07-25 04:50:00|13922.6|13912.6|13921.6|13911.6|13922.6|13912.6|13919.6|13909.6|707
1658724900000|2022-07-25 04:55:00|13922.6|13912.6|13921.6|13911.6|13922.6|13912.6|13921.6|13911.6|584
1658725200000|2022-07-25 05:00:00|13922.6|13912.6|13926.6|13916.6|13946.6|13936.6|13914.6|13904.6|5887
1658725500000|2022-07-25 05:05:00|13927.6|13917.6|13951.6|13941.6|13955.6|13945.6|13921.6|13911.6|2595
1658725800000|2022-07-25 05:10:00|13950.6|13940.6|13943.6|13933.6|13967.6|13957.6|13938.6|13928.6|3059
1658726100000|2022-07-25 05:15:00|13944.6|13934.6|13941.6|13931.6|13947.6|13937.6|13930.6|13920.6|4087
1658726400000|2022-07-25 05:20:00|13942.6|13932.6|13933.6|13923.6|13951.6|13941.6|13929.6|13919.6|2428
1658726700000|2022-07-25 05:25:00|13932.6|13922.6|13946.6|13936.6|13954.6|13944.6|13929.6|13919.6|3123
1658727000000|2022-07-25 05:30:00|13947.6|13937.6|13950.6|13940.6|13956.6|13946.6|13935.6|13925.6|3432
1658727300000|2022-07-25 05:35:00|13951.6|13941.6|13953.6|13943.6|13966.6|13956.6|13948.6|13938.6|2927
1658727600000|2022-07-25 05:40:00|13952.6|13942.6|13948.6|13938.6|13956.6|13946.6|13944.6|13934.6|2331
1658727900000|2022-07-25 05:45:00|13949.6|13939.6|13935.6|13925.6|13951.6|13941.6|13933.6|13923.6|2377
1658728200000|2022-07-25 05:50:00|13936.6|13926.6|13934.6|13924.6|13940.6|13930.6|13929.6|13919.6|2128
1658728500000|2022-07-25 05:55:00|13933.6|13923.6|13947.6|13937.6|13948.6|13938.6|13930.6|13920.6|2118
1658728800000|2022-07-25 06:00:00|13948.6|13938.6|13944.6|13934.6|13960.6|13950.6|13938.6|13928.6|2545
1658729100000|2022-07-25 06:05:00|13945.6|13935.6|13989.6|13979.6|13990.6|13980.6|13944.6|13934.6|4896
1658729400000|2022-07-25 06:10:00|13990.6|13980.6|13990.6|13980.6|14006.6|13996.6|13980.6|13970.6|5507
1658729700000|2022-07-25 06:15:00|13989.6|13979.6|13974.6|13964.6|14003.6|13993.6|13970.6|13960.6|3794
1658730000000|2022-07-25 06:20:00|13975.6|13965.6|13961.6|13951.6|13975.6|13965.6|13960.6|13950.6|3106
1658730300000|2022-07-25 06:25:00|13960.6|13950.6|13968.6|13958.6|13971.6|13961.6|13958.6|13948.6|2483
1658730600000|2022-07-25 06:30:00|13969.6|13959.6|13979.6|13969.6|13982.6|13972.6|13941.6|13931.6|5136
1658730900000|2022-07-25 06:35:00|13980.6|13970.6|13971.6|13961.6|13985.6|13975.6|13969.6|13959.6|3776
1658731200000|2022-07-25 06:40:00|13972.6|13962.6|13966.6|13956.6|13979.6|13969.6|13962.6|13952.6|4146
1658731500000|2022-07-25 06:45:00|13968.6|13958.6|13974.6|13964.6|13975.6|13965.6|13958.6|13948.6|2954
1658731800000|2022-07-25 06:50:00|13972.6|13962.6|13974.6|13964.6|13977.6|13967.6|13968.6|13958.6|3762
1658732100000|2022-07-25 06:55:00|13973.6|13963.6|13968.6|13958.6|13978.6|13968.6|13967.6|13957.6|5606
1658732400000|2022-07-25 07:00:00|13969.6|13957.6|13964.6|13953.6|13972.6|13961.6|13956.6|13945.6|3171
1658732700000|2022-07-25 07:05:00|13963.6|13952.6|13971.6|13960.6|13972.6|13960.6|13962.6|13951.6|1731
1658733000000|2022-07-25 07:10:00|13972.6|13961.6|13975.6|13964.6|13976.6|13965.6|13964.6|13953.6|1609
1658733300000|2022-07-25 07:15:00|13974.6|13963.6|13969.6|13958.6|13976.6|13965.6|13969.6|13958.6|646
1658733600000|2022-07-25 07:20:00|13968.6|13957.6|13975.6|13964.6|13976.6|13965.6|13966.6|13955.6|851
1658733900000|2022-07-25 07:25:00|13974.6|13963.6|13974.6|13962.6|13979.6|13968.6|13972.6|13960.6|618
1658734200000|2022-07-25 07:30:00|13973.6|13961.6|13976.6|13965.6|13977.6|13966.6|13969.6|13958.6|427
1658734500000|2022-07-25 07:35:00|13977.6|13964.6|13974.6|13963.6|13981.6|13969.6|13973.6|13961.6|594
1658734800000|2022-07-25 07:40:00|13973.6|13962.6|13977.6|13966.6|13980.6|13969.6|13971.6|13959.6|769
1658735100000|2022-07-25 07:45:00|13976.6|13965.6|13975.6|13963.6|13981.6|13970.6|13974.6|13963.6|511
1658735400000|2022-07-25 07:50:00|13974.6|13962.6|13971.6|13960.6|13975.6|13964.6|13970.6|13959.6|432
1658735700000|2022-07-25 07:55:00|13972.6|13961.6|13968.6|13957.6|13972.6|13961.6|13968.6|13957.6|328
1658736000000|2022-07-25 08:00:00|13967.6|13956.6|13968.6|13957.6|13971.6|13960.6|13965.6|13953.6|554
1658736300000|2022-07-25 08:05:00|13967.6|13956.6|13972.6|13960.6|13979.6|13967.6|13966.6|13954.6|1223
1658736600000|2022-07-25 08:10:00|13971.6|13961.6|13969.6|13958.6|13972.6|13961.6|13967.6|13956.6|1197
1658736900000|2022-07-25 08:15:00|13971.6|13959.6|13973.6|13961.6|13974.6|13963.6|13970.6|13958.6|442
1658737200000|2022-07-25 08:20:00|13972.6|13960.6|13973.6|13961.6|13975.6|13964.6|13970.6|13959.6|568
1658737500000|2022-07-25 08:25:00|13972.6|13960.6|13966.6|13955.6|13973.6|13962.6|13966.6|13955.6|926
1658737800000|2022-07-25 08:30:00|13973.8|13949.8|13978.5|13954.5|13978.8|13954.8|13971.5|13947.5|0
1658738100000|2022-07-25 08:35:00|13978.2|13954.2|13992.9|13968.9|13995.4|13971.4|13976.6|13952.6|1640
1658738400000|2022-07-25 08:40:00|13993.5|13969.5|13988.2|13964.2|13996.4|13972.4|13987.5|13963.5|0
1658738700000|2022-07-25 08:45:00|13988.5|13964.5|13990.5|13966.5|13995.1|13971.1|13988.2|13964.2|0
1658739000000|2022-07-25 08:50:00|13991.1|13967.1|13990.3|13966.3|13994.5|13970.5|13988.6|13964.6|0
1658739300000|2022-07-25 08:55:00|13990.6|13966.6|13990.2|13966.2|13992.1|13968.1|13988.6|13964.6|0
1658739600000|2022-07-25 09:00:00|13989.9|13965.9|13982.6|13969.6|13989.9|13970.6|13969.6|13952.6|837
1658739900000|2022-07-25 09:05:00|13980.6|13970.6|13986.6|13975.6|13989.6|13978.6|13980.6|13970.6|182
1658740200000|2022-07-25 09:10:00|13987.6|13976.6|13986.6|13975.6|13989.6|13978.6|13984.6|13973.6|194
1658740500000|2022-07-25 09:15:00|13987.6|13976.6|13990.6|13979.6|13990.6|13979.6|13984.6|13973.6|189
1658740800000|2022-07-25 09:20:00|13991.6|13980.6|13999.6|13988.6|14002.6|13991.6|13990.6|13979.6|1299
1658741100000|2022-07-25 09:25:00|14002.6|13991.6|13989.6|13978.6|14002.6|13991.6|13989.6|13978.6|323
1658741400000|2022-07-25 09:30:00|13990.6|13979.6|13994.6|13983.6|13996.6|13985.6|13990.6|13979.6|114
1658741700000|2022-07-25 09:35:00|13996.6|13985.6|13995.6|13984.6|13999.6|13988.6|13993.6|13982.6|216
1658742000000|2022-07-25 09:40:00|13994.6|13983.6|13992.6|13981.6|13995.6|13983.6|13991.6|13980.6|87
1658742300000|2022-07-25 09:45:00|13993.6|13982.6|13991.6|13980.6|13993.6|13982.6|13990.6|13979.6|52
1658742600000|2022-07-25 09:50:00|13990.6|13979.6|13992.6|13981.6|13993.6|13982.6|13990.6|13979.6|101
1658742900000|2022-07-25 09:55:00|13993.6|13980.6|13997.6|13985.6|13997.6|13986.6|13991.6|13980.6|118
1658743200000|2022-07-25 10:00:00|13996.6|13986.6|13993.6|13982.6|13997.6|13986.6|13993.6|13982.6|68
1658743500000|2022-07-25 10:05:00|13994.6|13983.6|13993.6|13982.6|13994.6|13983.6|13993.6|13981.6|111
1658743800000|2022-07-25 10:10:00|13994.6|13983.6|13994.6|13983.6|13995.6|13984.6|13993.6|13982.6|60
1658744100000|2022-07-25 10:15:00|13995.6|13984.6|13994.6|13983.6|13995.6|13984.6|13994.6|13982.6|143
1658744400000|2022-07-25 10:20:00|13993.6|13982.6|13994.6|13983.6|13996.6|13985.6|13992.6|13981.6|509
1658744700000|2022-07-25 10:25:00|13993.6|13982.6|13993.6|13982.6|13994.6|13983.6|13993.6|13982.6|1341
1658745000000|2022-07-25 10:30:00|13994.6|13983.6|13991.6|13980.6|13994.6|13983.6|13991.6|13980.6|89
1658745300000|2022-07-25 10:35:00|13990.6|13979.6|13990.6|13979.6|13991.6|13980.6|13989.6|13978.6|81
1658745600000|2022-07-25 10:40:00|13989.6|13978.6|13989.6|13978.6|13990.6|13979.6|13989.6|13978.6|33
1658745900000|2022-07-25 10:45:00|13990.6|13979.6|13993.6|13982.6|13993.6|13982.6|13990.6|13979.6|22
1658746200000|2022-07-25 10:50:00|13994.6|13983.6|13995.6|13984.6|13996.6|13985.6|13994.6|13983.6|33
1658746500000|2022-07-25 10:55:00|13996.6|13983.6|13997.6|13985.6|13997.6|13986.6|13995.6|13983.6|27
1658746800000|2022-07-25 11:00:00|13996.6|13984.6|13995.6|13983.6|13997.6|13985.6|13992.6|13981.6|74
1658747100000|2022-07-25 11:05:00|13994.6|13984.6|13993.6|13982.6|13995.6|13984.6|13993.6|13982.6|14
1658747400000|2022-07-25 11:10:00|13994.6|13983.6|13995.6|13984.6|13997.6|13985.6|13994.6|13983.6|52
1658747700000|2022-07-25 11:15:00|13996.6|13985.6|13994.6|13983.6|13997.6|13986.6|13994.6|13983.6|31
1658748000000|2022-07-25 11:20:00|13995.6|13984.6|13999.6|13988.6|13999.6|13988.6|13995.6|13984.6|1520
1658748300000|2022-07-25 11:25:00|14000.6|13989.6|13995.6|13984.6|14001.6|13990.6|13995.6|13983.6|94
1658748600000|2022-07-25 11:30:00|13996.6|13985.6|13998.6|13987.6|14002.6|13990.6|13996.6|13985.6|69
1658748900000|2022-07-25 11:35:00|13997.6|13986.6|13994.6|13983.6|13999.6|13988.6|13994.6|13983.6|38
1658749200000|2022-07-25 11:40:00|13995.6|13984.6|13994.6|13983.6|13996.6|13985.6|13994.6|13983.6|40
1658749500000|2022-07-25 11:45:00|13995.6|13984.6|13991.6|13979.6|13996.6|13984.6|13990.6|13979.6|251
1658749800000|2022-07-25 11:50:00|13990.6|13980.6|13990.6|13979.6|13992.6|13981.6|13990.6|13978.6|108
1658750100000|2022-07-25 11:55:00|13989.6|13978.6|13990.6|13979.6|13991.6|13979.6|13988.6|13977.6|120
1658750400000|2022-07-25 12:00:00|13991.6|13978.6|13991.6|13980.6|13992.6|13981.6|13989.6|13978.6|43
1658750700000|2022-07-25 12:05:00|13990.6|13979.6|13992.6|13981.6|13992.6|13981.6|13990.6|13978.6|104
1658751000000|2022-07-25 12:10:00|13993.6|13982.6|13990.6|13979.6|13994.6|13983.6|13990.6|13979.6|22
1658751300000|2022-07-25 12:15:00|13991.6|13980.6|13991.6|13980.6|13991.6|13980.6|13989.6|13978.6|13
1658751600000|2022-07-25 12:20:00|13992.6|13981.6|13993.6|13982.6|13993.6|13982.6|13991.6|13980.6|42
1658751900000|2022-07-25 12:25:00|13992.6|13981.6|13992.6|13981.6|13992.6|13981.6|13992.6|13980.6|42
1658752200000|2022-07-25 12:30:00|13991.6|13980.6|13992.6|13981.6|13992.6|13981.6|13991.6|13980.6|141
1658752500000|2022-07-25 12:35:00|13991.6|13980.6|13989.6|13977.6|13991.6|13980.6|13987.6|13976.6|164
1658752800000|2022-07-25 12:40:00|13988.6|13978.6|13988.6|13977.6|13991.6|13980.6|13987.6|13976.6|87
1658753100000|2022-07-25 12:45:00|13987.6|13976.6|13990.6|13979.6|13991.6|13980.6|13987.6|13976.6|45
1658753400000|2022-07-25 12:50:00|13991.6|13980.6|13989.6|13978.6|13992.6|13981.6|13989.6|13978.6|26
1658753700000|2022-07-25 12:55:00|13990.6|13979.6|13991.6|13980.6|13993.6|13982.6|13990.6|13979.6|540
1658754000000|2022-07-25 13:00:00|13992.6|13981.6|13994.6|13983.6|13994.6|13983.6|13991.6|13980.6|614
1658754300000|2022-07-25 13:05:00|13993.6|13982.6|13992.6|13981.6|13994.6|13983.6|13992.6|13981.6|32
1658754600000|2022-07-25 13:10:00|13993.6|13982.6|13988.6|13977.6|13993.6|13982.6|13988.6|13977.6|25
1658754900000|2022-07-25 13:15:00|13987.6|13976.6|13989.6|13978.6|13989.6|13978.6|13987.6|13975.6|65
1658755200000|2022-07-25 13:20:00|13990.6|13979.6|13988.6|13977.6|13991.6|13980.6|13987.6|13976.6|124
1658755500000|2022-07-25 13:25:00|13989.6|13976.6|13982.6|13971.6|13989.6|13976.6|13982.6|13971.6|75
1658755800000|2022-07-25 13:30:00|13981.6|13970.6|13989.6|13978.6|13992.6|13981.6|13975.6|13964.6|1439
1658756100000|2022-07-25 13:35:00|13988.6|13977.6|13985.6|13974.6|13989.6|13977.6|13983.6|13972.6|891
1658756400000|2022-07-25 13:40:00|13984.6|13973.6|14003.6|13992.6|14007.6|13996.6|13984.6|13973.6|1299
1658756700000|2022-07-25 13:45:00|14002.6|13991.6|13991.6|13980.6|14003.6|13992.6|13988.6|13976.6|336
1658757000000|2022-07-25 13:50:00|13990.6|13979.6|13992.6|13981.6|13998.6|13987.6|13989.6|13978.6|702
1658757300000|2022-07-25 13:55:00|13991.6|13980.6|13990.6|13978.6|13996.6|13985.6|13990.6|13978.6|144
1658757600000|2022-07-25 14:00:00|13989.6|13979.6|13994.6|13982.6|13996.6|13984.6|13987.6|13976.6|129
1658757900000|2022-07-25 14:05:00|13993.6|13983.6|13988.6|13977.6|13993.6|13983.6|13983.6|13972.6|963
1658758200000|2022-07-25 14:10:00|13989.6|13976.6|13982.6|13971.6|13991.6|13980.6|13982.6|13971.6|155
1658758500000|2022-07-25 14:15:00|13981.6|13970.6|13975.6|13963.6|13983.6|13972.6|13972.6|13961.6|402
1658758800000|2022-07-25 14:20:00|13974.6|13964.6|13974.6|13962.6|13978.6|13967.6|13972.6|13961.6|874
1658759100000|2022-07-25 14:25:00|13973.6|13963.6|13972.6|13961.6|13977.6|13966.6|13963.6|13952.6|817
1658759400000|2022-07-25 14:30:00|13971.6|13960.6|13968.6|13957.6|13974.6|13963.6|13965.6|13954.6|355
1658759700000|2022-07-25 14:35:00|13969.6|13958.6|13968.6|13957.6|13971.6|13960.6|13964.6|13953.6|211
1658760000000|2022-07-25 14:40:00|13967.6|13956.6|13974.6|13963.6|13974.6|13963.6|13964.6|13953.6|230
1658760300000|2022-07-25 14:45:00|13975.6|13964.6|13977.6|13966.6|13981.6|13970.6|13975.6|13963.6|201
1658760600000|2022-07-25 14:50:00|13976.6|13964.6|13971.6|13960.6|13978.6|13967.6|13970.6|13959.6|114
1658760900000|2022-07-25 14:55:00|13970.6|13959.6|13970.6|13959.6|13974.6|13963.6|13968.6|13957.6|298
1658761200000|2022-07-25 15:00:00|13971.6|13960.6|13975.6|13963.6|13976.6|13965.6|13967.6|13956.6|3380
1658761500000|2022-07-25 15:05:00|13974.6|13964.6|13976.6|13965.6|13980.6|13968.6|13972.6|13961.6|802
1658761800000|2022-07-25 15:10:00|13975.6|13964.6|13968.6|13957.6|13977.6|13966.6|13968.6|13957.6|103
1658762100000|2022-07-25 15:15:00|13969.6|13956.6|13969.6|13958.6|13969.6|13958.6|13965.6|13954.6|258
1658762400000|2022-07-25 15:20:00|13970.6|13959.6|13969.6|13958.6|13971.6|13960.6|13968.6|13957.6|444
1658762700000|2022-07-25 15:25:00|13970.6|13959.6|13971.6|13960.6|13972.6|13961.6|13968.6|13957.6|534
1658763000000|2022-07-25 15:30:00|13972.6|13961.6|13974.6|13963.6|13976.6|13964.6|13971.6|13959.6|418
1658763300000|2022-07-25 15:35:00|13975.6|13964.6|13974.6|13963.6|13982.6|13971.6|13973.6|13962.6|545
1658763600000|2022-07-25 15:40:00|13975.6|13964.6|13978.6|13967.6|13978.6|13967.6|13973.6|13962.6|148
1658763900000|2022-07-25 15:45:00|13979.6|13968.6|13979.6|13968.6|13982.6|13971.6|13979.6|13968.6|159
1658764200000|2022-07-25 15:50:00|13978.6|13967.6|13976.6|13965.6|13979.6|13968.6|13975.6|13963.6|457
1658764500000|2022-07-25 15:55:00|13975.6|13964.6|13975.6|13964.6|13976.6|13965.6|13973.6|13962.6|101
1658764800000|2022-07-25 16:00:00|13974.6|13963.6|13975.6|13963.6|13975.6|13964.6|13970.6|13959.6|233
1658765100000|2022-07-25 16:05:00|13974.6|13964.6|13973.6|13962.6|13975.6|13964.6|13972.6|13961.6|93
1658765400000|2022-07-25 16:10:00|13974.6|13963.6|13969.6|13958.6|13974.6|13963.6|13968.6|13957.6|164
1658765700000|2022-07-25 16:15:00|13968.6|13957.6|13971.6|13960.6|13971.6|13960.6|13967.6|13956.6|175
1658766000000|2022-07-25 16:20:00|13970.6|13959.6|13971.6|13960.6|13971.6|13960.6|13968.6|13956.6|98
1658766300000|2022-07-25 16:25:00|13970.6|13959.6|13974.6|13962.6|13974.6|13963.6|13970.6|13958.6|32
1658766600000|2022-07-25 16:30:00|13973.6|13961.6|13978.6|13967.6|13979.6|13968.6|13972.6|13961.6|95
1658766900000|2022-07-25 16:35:00|13979.6|13966.6|13979.6|13967.6|13979.6|13968.6|13978.6|13966.6|50
1658767200000|2022-07-25 16:40:00|13980.6|13968.6|13985.6|13974.6|13986.6|13974.6|13980.6|13967.6|116
1658767500000|2022-07-25 16:45:00|13986.6|13975.6|13989.6|13978.6|13989.6|13978.6|13985.6|13974.6|154
1658767800000|2022-07-25 16:50:00|13988.6|13977.6|13985.6|13973.6|13989.6|13978.6|13985.6|13973.6|171
1658768100000|2022-07-25 16:55:00|13984.6|13974.6|13986.6|13975.6|13987.6|13976.6|13984.6|13973.6|112
1658768400000|2022-07-25 17:00:00|13985.6|13974.6|13989.6|13978.6|13989.6|13978.6|13985.6|13974.6|95
1658768700000|2022-07-25 17:05:00|13988.6|13977.6|13989.6|13978.6|13990.6|13978.6|13985.6|13974.6|1565
1658769000000|2022-07-25 17:10:00|13990.6|13979.6|13987.6|13975.6|13990.6|13979.6|13986.6|13975.6|74
1658769300000|2022-07-25 17:15:00|13986.6|13976.6|13985.6|13974.6|13988.6|13977.6|13985.6|13974.6|79
1658769600000|2022-07-25 17:20:00|13986.6|13975.6|13984.6|13973.6|13987.6|13976.6|13983.6|13971.6|55
1658769900000|2022-07-25 17:25:00|13983.6|13972.6|13982.6|13970.6|13984.6|13973.6|13982.6|13970.6|41
1658770200000|2022-07-25 17:30:00|13983.6|13971.6|13985.6|13974.6|13987.6|13976.6|13983.6|13970.6|75
1658770500000|2022-07-25 17:35:00|13984.6|13973.6|13981.6|13970.6|13985.6|13974.6|13980.6|13969.6|52
1658770800000|2022-07-25 17:40:00|13982.6|13971.6|13982.6|13971.6|13983.6|13972.6|13980.6|13969.6|86
1658771100000|2022-07-25 17:45:00|13983.6|13972.6|13981.6|13970.6|13983.6|13972.6|13981.6|13970.6|30
1658771400000|2022-07-25 17:50:00|13980.6|13969.6|13979.6|13968.6|13981.6|13970.6|13978.6|13966.6|22
1658771700000|2022-07-25 17:55:00|13978.6|13967.6|13978.6|13966.6|13980.6|13969.6|13977.6|13966.6|44
1658772000000|2022-07-25 18:00:00|13977.6|13967.6|13977.6|13965.6|13978.6|13967.6|13976.6|13964.6|62
1658772300000|2022-07-25 18:05:00|13976.6|13966.6|13978.6|13966.6|13981.6|13969.6|13976.6|13965.6|35
1658772600000|2022-07-25 18:10:00|13979.6|13967.6|13981.6|13970.6|13981.6|13970.6|13979.6|13967.6|18
1658772900000|2022-07-25 18:15:00|13980.6|13969.6|13978.6|13967.6|13981.6|13969.6|13977.6|13966.6|44
1658773200000|2022-07-25 18:20:00|13977.6|13966.6|13978.6|13967.6|13980.6|13969.6|13976.6|13965.6|35
1658773500000|2022-07-25 18:25:00|13979.6|13966.6|13978.6|13967.6|13979.6|13968.6|13978.6|13966.6|29
1658773800000|2022-07-25 18:30:00|13977.6|13966.6|13979.6|13967.6|13981.6|13970.6|13977.6|13966.6|32
1658774100000|2022-07-25 18:35:00|13980.6|13968.6|13981.6|13970.6|13983.6|13972.6|13980.6|13967.6|39
1658774400000|2022-07-25 18:40:00|13982.6|13969.6|13984.1|13974.1|13985.6|13974.6|13981.6|13969.6|73
1658774700000|2022-07-25 18:45:00|13983.6|13973.6|13980.6|13970.6|13983.6|13973.6|13978.1|13968.1|53
1658775000000|2022-07-25 18:50:00|13981.1|13971.1|13977.6|13967.6|13981.1|13971.1|13976.6|13966.6|14
1658775300000|2022-07-25 18:55:00|13977.1|13967.1|13973.6|13963.6|13980.1|13970.1|13972.6|13962.6|40
1658775600000|2022-07-25 19:00:00|13973.1|13963.1|13968.1|13958.1|13973.1|13963.1|13967.1|13957.1|66
1658775900000|2022-07-25 19:05:00|13967.6|13957.6|13969.1|13959.1|13969.1|13959.1|13966.1|13956.1|35
1658776200000|2022-07-25 19:10:00|13969.6|13959.6|13965.6|13955.6|13970.1|13960.1|13964.6|13954.6|65
1658776500000|2022-07-25 19:15:00|13966.1|13956.1|13967.6|13957.6|13969.1|13959.1|13964.6|13954.6|116
1658776800000|2022-07-25 19:20:00|13968.1|13958.1|13973.1|13963.1|13973.1|13963.1|13967.1|13957.1|28
1658777100000|2022-07-25 19:25:00|13974.1|13964.1|13969.1|13959.1|13975.1|13965.1|13969.1|13959.1|35
1658777400000|2022-07-25 19:30:00|13969.6|13959.6|13970.6|13960.6|13973.1|13963.1|13969.1|13959.1|43
1658777700000|2022-07-25 19:35:00|13971.1|13961.1|13974.1|13964.1|13974.1|13964.1|13970.1|13960.1|23
1658778000000|2022-07-25 19:40:00|13973.6|13963.6|13974.1|13964.1|13975.1|13965.1|13971.6|13961.6|31
1658778300000|2022-07-25 19:45:00|13973.6|13963.6|13976.6|13966.6|13976.6|13966.6|13972.1|13962.1|33
1658778600000|2022-07-25 19:50:00|13976.1|13966.1|13983.1|13973.1|13983.1|13973.1|13976.1|13966.1|157
1658778900000|2022-07-25 19:55:00|13983.6|13973.6|13985.1|13975.1|13986.1|13976.1|13983.1|13973.1|137
1658779200000|2022-07-25 20:00:00|13985.6|13975.6|13987.6|13977.6|13988.1|13978.1|13985.6|13975.6|112
1658779500000|2022-07-25 20:05:00|13987.1|13977.1|13987.1|13977.1|13987.1|13977.1|13987.1|13977.1|3
1658779800000|2022-07-25 20:10:00|13986.1|13976.1|13987.1|13977.1|13987.1|13977.1|13985.1|13975.1|27
1658780100000|2022-07-25 20:15:00|13986.6|13976.6|13979.6|13969.6|13986.6|13976.6|13976.6|13966.6|45
1658780400000|2022-07-25 20:20:00|13979.1|13969.1|13976.6|13966.6|13979.1|13969.1|13976.6|13966.6|13
1658780700000|2022-07-25 20:25:00|13977.1|13967.1|13977.1|13967.1|13977.1|13967.1|13977.1|13967.1|5
1658781000000|2022-07-25 20:30:00|13976.1|13966.1|13975.1|13965.1|13976.1|13966.1|13973.1|13963.1|72
1658781300000|2022-07-25 20:35:00|13975.6|13965.6|13976.6|13966.6|13976.6|13966.6|13975.6|13965.6|90
1658781600000|2022-07-25 20:40:00|13976.1|13966.1|13976.1|13966.1|13976.1|13966.1|13976.1|13966.1|88
1658781900000|2022-07-25 20:45:00|13975.6|13965.6|13975.6|13965.6|13975.6|13965.6|13975.6|13965.6|22
1658782200000|2022-07-25 20:50:00|13976.1|13966.1|13975.6|13965.6|13976.1|13966.1|13975.6|13965.6|10
1658782500000|2022-07-25 20:55:00|13975.1|13965.1|13967.6|13957.6|13975.1|13965.1|13967.6|13957.6|147
1658782800000|2022-07-25 21:00:00|13967.1|13957.1|13975.6|13965.6|13975.6|13965.6|13965.6|13955.6|25
1658783100000|2022-07-25 21:05:00|13976.1|13966.1|13976.1|13966.1|13981.6|13971.6|13975.6|13965.6|4
1658783400000|2022-07-25 21:10:00|13976.6|13966.6|13975.1|13965.1|13985.1|13975.1|13975.1|13965.1|7
1658783700000|2022-07-25 21:15:00|13988.1|13964.1|13986.2|13962.2|13988.1|13964.1|13985.3|13961.3|2
1658784000000|2022-07-25 21:20:00|13985.5|13961.5|13987.1|13963.1|13987.5|13963.5|13984.9|13960.9|0
1658784300000|2022-07-25 21:25:00|13987.4|13963.4|13986.9|13962.9|13987.5|13963.5|13984.9|13960.9|0
1658784600000|2022-07-25 21:30:00|13987|13963|13983.5|13959.5|13987|13963|13983.5|13959.5|0
1658784900000|2022-07-25 21:35:00|13983.8|13959.8|13980.9|13956.9|13983.8|13959.8|13980.3|13956.3|0
1658785200000|2022-07-25 21:40:00|13980.6|13956.6|13979.7|13955.7|13980.9|13956.9|13977.8|13953.8|0
1658785500000|2022-07-25 21:45:00|13980.3|13956.3|13978|13954|13980.3|13956.3|13976.4|13952.4|0
1658785800000|2022-07-25 21:50:00|13978.8|13954.8|13980.2|13956.2|13981.2|13957.2|13978.2|13954.2|0
1658786100000|2022-07-25 21:55:00|13980|13956|13980.9|13956.9|13982.6|13958.6|13979.5|13955.5|0
1658786400000|2022-07-25 22:00:00|13986.8|13962.8|13983.1|13959.1|13989.8|13965.8|13980.6|13956.6|0
1658786700000|2022-07-25 22:05:00|13983.7|13959.7|13984.8|13960.8|13986.2|13962.2|13983.4|13959.4|0
1658787000000|2022-07-25 22:10:00|13985.5|13961.5|13984.8|13960.8|13986.9|13962.9|13981.3|13957.3|0
1658787300000|2022-07-25 22:15:00|13985.5|13961.5|13988.3|13964.3|13989.7|13965.7|13985.5|13961.5|0
1658787600000|2022-07-25 22:20:00|13987.7|13963.7|13984.8|13960.8|13988.3|13964.3|13984.8|13960.8|0
1658787900000|2022-07-25 22:25:00|13984.2|13960.2|13982.7|13958.7|13984.2|13960.2|13982|13958|0
1658788200000|2022-07-25 22:30:00|13982.1|13958.1|13987.2|13963.2|13989.3|13965.3|13980.6|13956.6|0
1658788500000|2022-07-25 22:35:00|13987.5|13963.5|13988.6|13964.6|13992.1|13968.1|13987.5|13963.5|0
1658788800000|2022-07-25 22:40:00|13989.3|13965.3|13987.9|13963.9|13989.3|13965.3|13986.5|13962.5|0
1658789100000|2022-07-25 22:45:00|13988.6|13964.6|13985.8|13961.8|13988.6|13964.6|13985.1|13961.1|0
1658789400000|2022-07-25 22:50:00|13985.5|13961.5|13984.4|13960.4|13985.5|13961.5|13983.4|13959.4|0
1658789700000|2022-07-25 22:55:00|13983.8|13959.8|13989.3|13965.3|13990|13966|13983|13959|0
1658790000000|2022-07-25 23:00:00|13988.7|13964.7|13989.2|13965.2|13989.2|13965.2|13986.5|13962.5|0
1658790300000|2022-07-25 23:05:00|13989.3|13965.3|13985.8|13961.8|13989.7|13965.7|13985.8|13961.8|0
1658790600000|2022-07-25 23:10:00|13986.5|13962.5|13985.8|13961.8|13987.2|13963.2|13984.4|13960.4|0
1658790900000|2022-07-25 23:15:00|13985.5|13961.5|13985.1|13961.1|13985.5|13961.5|13983.7|13959.7|0
1658791200000|2022-07-25 23:20:00|13985.4|13961.4|13985.1|13961.1|13985.5|13961.5|13983.7|13959.7|0
1658791500000|2022-07-25 23:25:00|13984.9|13960.9|13977.8|13953.8|13984.9|13960.9|13977.1|13953.1|0
1658791800000|2022-07-25 23:30:00|13977.2|13953.2|13980.7|13956.7|13980.7|13956.7|13975|13951|0
1658792100000|2022-07-25 23:35:00|13980.3|13956.3|13976.5|13952.5|13980.3|13956.3|13975.1|13951.1|0
1658792400000|2022-07-25 23:40:00|13976.2|13952.2|13975.8|13951.8|13976.5|13952.5|13973.7|13949.7|0
1658792700000|2022-07-25 23:45:00|13977.7|13953.7|13978.6|13954.6|13980|13956|13976.5|13952.5|0
1658793000000|2022-07-25 23:50:00|13978.3|13954.3|13977.9|13953.9|13980|13956|13976.1|13952.1|0
1658793300000|2022-07-25 23:55:00|13978.5|13954.5|13981.6|13957.6|13982.3|13958.3|13977.9|13953.9|0
1658793600000|2022-07-26 00:00:00|13981|13957|13984.3|13960.3|13985.1|13961.1|13979.4|13955.4|0
1658793900000|2022-07-26 00:05:00|13985|13961|13983.2|13959.2|13987.1|13963.1|13978.7|13954.7|0
1658794200000|2022-07-26 00:10:00|13982.9|13958.9|13978.8|13954.8|13985|13961|13977.6|13953.6|0
1658794500000|2022-07-26 00:15:00|13978.2|13954.2|13978.1|13954.1|13980.7|13956.7|13969.9|13945.9|0
1658794800000|2022-07-26 00:20:00|13978.4|13954.4|13970.5|13946.5|13979.4|13955.4|13970.2|13946.2|0
1658795100000|2022-07-26 00:25:00|13971.1|13947.1|13977.1|13953.1|13978.4|13954.4|13970.8|13946.8|0
1658795400000|2022-07-26 00:30:00|13977.5|13953.5|13969.5|13945.5|13978.3|13954.3|13968.8|13944.8|0
1658795700000|2022-07-26 00:35:00|13969.6|13945.6|13972.6|13948.6|13973.9|13949.9|13966.6|13942.6|0
1658796000000|2022-07-26 00:40:00|13973.3|13949.3|13970.7|13946.7|13974.8|13950.8|13969.8|13945.8|0
1658796300000|2022-07-26 00:45:00|13970.4|13946.4|13966.9|13942.9|13971.3|13947.3|13963.4|13939.4|0
1658796600000|2022-07-26 00:50:00|13967.2|13943.2|13966.6|13942.6|13969.2|13945.2|13964.1|13940.1|0
1658796900000|2022-07-26 00:55:00|13966.3|13942.3|13969.8|13945.8|13971.1|13947.1|13964.4|13940.4|0
1658797200000|2022-07-26 01:00:00|13969.5|13945.5|13958.6|13948.6|13969.5|13958.1|13955.1|13945.1|2406
1658797500000|2022-07-26 01:05:00|13960.1|13950.1|13968.1|13958.1|13969.6|13959.6|13956.1|13946.1|1408
1658797800000|2022-07-26 01:10:00|13967.6|13957.6|13966.1|13956.1|13973.1|13963.1|13962.1|13952.1|5470
1658798100000|2022-07-26 01:15:00|13965.6|13955.6|13988.1|13978.1|13994.1|13984.1|13965.6|13955.6|3124
1658798400000|2022-07-26 01:20:00|13987.6|13977.6|14005.1|13995.1|14006.6|13996.6|13983.1|13973.1|3028
1658798700000|2022-07-26 01:25:00|14005.6|13995.6|14053.1|14043.1|14061.6|14051.6|14005.6|13995.6|6627
1658799000000|2022-07-26 01:30:00|14057.6|14047.6|14062.6|14052.6|14093.6|14083.6|14030.6|14020.6|23218
1658799300000|2022-07-26 01:35:00|14061.1|14051.1|14041.6|14031.6|14080.6|14070.6|14040.6|14030.6|11140
1658799600000|2022-07-26 01:40:00|14042.1|14032.1|14038.6|14028.6|14042.1|14032.1|14001.1|13991.1|17191
1658799900000|2022-07-26 01:45:00|14036.6|14026.6|14015.6|14005.6|14038.6|14028.6|14003.6|13993.6|9834
1658800200000|2022-07-26 01:50:00|14016.6|14006.6|14005.6|13995.6|14022.6|14012.6|14001.6|13991.6|9232
1658800500000|2022-07-26 01:55:00|14006.6|13996.6|14009.6|13999.6|14010.6|14000.6|13981.6|13971.6|13275
1658800800000|2022-07-26 02:00:00|14008.6|13998.6|13992.6|13982.6|14009.6|13999.6|13990.6|13980.6|12404
1658801100000|2022-07-26 02:05:00|13991.6|13981.6|14027.6|14017.6|14030.6|14020.6|13989.6|13979.6|12770
1658801400000|2022-07-26 02:10:00|14028.6|14018.6|14047.6|14037.6|14054.6|14044.6|14027.6|14017.6|6327
1658801700000|2022-07-26 02:15:00|14046.6|14036.6|14056.6|14046.6|14060.6|14050.6|14031.6|14021.6|7179
1658802000000|2022-07-26 02:20:00|14057.6|14047.6|14057.6|14047.6|14063.6|14053.6|14042.6|14032.6|7208
1658802300000|2022-07-26 02:25:00|14056.6|14046.6|14048.6|14038.6|14060.6|14050.6|14046.6|14036.6|6116
1658802600000|2022-07-26 02:30:00|14050.6|14040.6|14041.6|14031.6|14060.6|14050.6|14036.6|14026.6|6087
1658802900000|2022-07-26 02:35:00|14042.6|14032.6|14059.6|14049.6|14069.6|14059.6|14042.6|14032.6|5144
1658803200000|2022-07-26 02:40:00|14058.6|14048.6|14067.6|14057.6|14074.6|14064.6|14058.6|14048.6|4853
1658803500000|2022-07-26 02:45:00|14066.6|14056.6|14071.6|14061.6|14075.6|14065.6|14049.6|14039.6|8867
1658803800000|2022-07-26 02:50:00|14073.6|14063.6|14052.6|14042.6|14073.6|14063.6|14048.6|14038.6|4620
1658804100000|2022-07-26 02:55:00|14053.6|14043.6|14050.6|14040.6|14060.6|14050.6|14047.6|14037.6|4476
1658804400000|2022-07-26 03:00:00|14049.6|14039.6|14049.6|14039.6|14060.6|14050.6|14043.6|14033.6|4531
1658804700000|2022-07-26 03:05:00|14050.6|14040.6|14050.6|14040.6|14062.6|14052.6|14046.6|14036.6|4732
1658805000000|2022-07-26 03:10:00|14051.6|14041.6|14070.6|14060.6|14076.6|14066.6|14049.6|14039.6|4283
1658805300000|2022-07-26 03:15:00|14073.6|14063.6|14089.6|14079.6|14104.6|14094.6|14073.6|14063.6|7705
1658805600000|2022-07-26 03:20:00|14090.6|14080.6|14080.6|14070.6|14101.6|14091.6|14077.6|14067.6|5073
1658805900000|2022-07-26 03:25:00|14081.6|14071.6|14067.6|14057.6|14084.6|14074.6|14061.6|14051.6|5029
1658806200000|2022-07-26 03:30:00|14068.6|14058.6|14069.6|14059.6|14075.6|14065.6|14067.6|14057.6|1482
1658806500000|2022-07-26 03:35:00|14071.6|14061.6|14060.6|14050.6|14071.6|14061.6|14059.6|14049.6|2081
1658806800000|2022-07-26 03:40:00|14059.6|14049.6|14061.6|14051.6|14062.6|14052.6|14055.6|14045.6|1310
1658807100000|2022-07-26 03:45:00|14059.6|14049.6|14059.6|14049.6|14061.6|14051.6|14058.6|14048.6|2938
1658807400000|2022-07-26 03:50:00|14060.6|14050.6|14066.6|14056.6|14066.6|14056.6|14060.6|14050.6|1373
1658807700000|2022-07-26 03:55:00|14065.6|14055.6|14066.6|14056.6|14067.6|14057.6|14063.6|14053.6|1146
1658808000000|2022-07-26 04:00:00|14067.6|14057.6|14061.6|14051.6|14067.6|14057.6|14060.6|14050.6|1274
1658808300000|2022-07-26 04:05:00|14060.6|14050.6|14061.6|14051.6|14062.6|14052.6|14059.6|14049.6|1616
1658808600000|2022-07-26 04:10:00|14060.6|14050.6|14060.6|14050.6|14062.6|14052.6|14059.6|14049.6|1103
1658808900000|2022-07-26 04:15:00|14059.6|14049.6|14060.6|14050.6|14061.6|14051.6|14059.6|14049.6|1368
1658809200000|2022-07-26 04:20:00|14058.6|14048.6|14059.6|14049.6|14059.6|14049.6|14055.6|14045.6|2132
1658809500000|2022-07-26 04:25:00|14057.6|14047.6|14054.6|14044.6|14059.6|14049.6|14052.6|14042.6|1243
1658809800000|2022-07-26 04:30:00|14053.6|14043.6|14060.6|14050.6|14060.6|14050.6|14051.6|14041.6|1318
1658810100000|2022-07-26 04:35:00|14059.6|14049.6|14061.6|14051.6|14063.6|14053.6|14059.6|14049.6|1637
1658810400000|2022-07-26 04:40:00|14060.6|14050.6|14060.6|14050.6|14061.6|14051.6|14058.6|14048.6|1182
1658810700000|2022-07-26 04:45:00|14058.6|14048.6|14063.6|14053.6|14064.6|14054.6|14058.6|14048.6|1366
1658811000000|2022-07-26 04:50:00|14064.6|14054.6|14061.6|14051.6|14064.6|14054.6|14060.6|14050.6|1313
1658811300000|2022-07-26 04:55:00|14062.6|14052.6|14061.6|14051.6|14063.6|14053.6|14060.6|14050.6|1582
1658811600000|2022-07-26 05:00:00|14062.6|14052.6|14064.6|14054.6|14065.6|14055.6|14044.6|14034.6|7233
1658811900000|2022-07-26 05:05:00|14063.6|14053.6|14071.6|14061.6|14074.6|14064.6|14052.6|14042.6|3974
1658812200000|2022-07-26 05:10:00|14069.6|14059.6|14060.6|14050.6|14072.6|14062.6|14054.6|14044.6|2768
1658812500000|2022-07-26 05:15:00|14061.6|14051.6|14056.6|14046.6|14070.6|14060.6|14049.6|14039.6|4051
1658812800000|2022-07-26 05:20:00|14057.6|14047.6|14056.6|14046.6|14058.6|14048.6|14047.6|14037.6|4524
1658813100000|2022-07-26 05:25:00|14058.6|14048.6|14055.6|14045.6|14068.6|14058.6|14049.6|14039.6|6442
1658813400000|2022-07-26 05:30:00|14056.6|14046.6|14040.6|14030.6|14059.6|14049.6|14026.6|14016.6|6803
1658813700000|2022-07-26 05:35:00|14038.6|14028.6|14035.6|14025.6|14040.6|14030.6|14029.6|14019.6|4577
1658814000000|2022-07-26 05:40:00|14034.6|14024.6|14034.6|14024.6|14045.6|14035.6|14032.6|14022.6|5862
1658814300000|2022-07-26 05:45:00|14033.6|14023.6|14033.6|14023.6|14042.6|14032.6|14028.6|14018.6|4718
1658814600000|2022-07-26 05:50:00|14035.6|14025.6|14044.6|14034.6|14046.6|14036.6|14032.6|14022.6|3690
1658814900000|2022-07-26 05:55:00|14043.6|14033.6|14044.6|14034.6|14052.6|14042.6|14040.6|14030.6|3653
1658815200000|2022-07-26 06:00:00|14043.6|14033.6|14045.6|14035.6|14061.6|14051.6|14038.6|14028.6|5495
1658815500000|2022-07-26 06:05:00|14047.6|14037.6|14038.6|14028.6|14047.6|14037.6|14030.6|14020.6|4244
1658815800000|2022-07-26 06:10:00|14037.6|14027.6|14049.6|14039.6|14053.6|14043.6|14034.6|14024.6|3723
1658816100000|2022-07-26 06:15:00|14050.6|14040.6|14045.6|14035.6|14057.6|14047.6|14042.6|14032.6|5395
1658816400000|2022-07-26 06:20:00|14046.6|14036.6|14038.6|14028.6|14049.6|14039.6|14035.6|14025.6|3515
1658816700000|2022-07-26 06:25:00|14039.6|14029.6|14045.6|14035.6|14047.6|14037.6|14034.6|14024.6|4553
1658817000000|2022-07-26 06:30:00|14044.6|14034.6|14044.6|14034.6|14052.6|14042.6|14035.6|14025.6|3873
1658817300000|2022-07-26 06:35:00|14043.6|14033.6|14049.6|14039.6|14054.6|14044.6|14038.6|14028.6|5504
1658817600000|2022-07-26 06:40:00|14048.6|14038.6|14047.6|14037.6|14049.6|14039.6|14039.6|14029.6|4498
1658817900000|2022-07-26 06:45:00|14046.6|14036.6|14051.6|14041.6|14054.6|14044.6|14044.6|14034.6|5370
1658818200000|2022-07-26 06:50:00|14050.6|14040.6|14045.6|14035.6|14051.6|14041.6|14043.6|14033.6|5844
1658818500000|2022-07-26 06:55:00|14046.6|14036.6|14043.6|14033.6|14048.6|14038.6|14038.6|14028.6|6176
1658818800000|2022-07-26 07:00:00|14044.6|14031.6|14049.6|14038.6|14052.6|14041.6|14041.6|14030.6|2454
1658819100000|2022-07-26 07:05:00|14051.6|14039.6|14055.6|14044.6|14057.6|14046.6|14048.6|14037.6|1095
1658819400000|2022-07-26 07:10:00|14056.6|14043.6|14047.6|14035.6|14056.6|14045.6|14046.6|14035.6|1723
1658819700000|2022-07-26 07:15:00|14046.6|14036.6|14054.6|14043.6|14054.6|14043.6|14046.6|14035.6|945
1658820000000|2022-07-26 07:20:00|14055.6|14044.6|14052.6|14040.6|14057.6|14046.6|14050.6|14039.6|880
1658820300000|2022-07-26 07:25:00|14051.6|14039.6|14056.6|14045.6|14057.6|14046.6|14051.6|14039.6|655
1658820600000|2022-07-26 07:30:00|14055.6|14044.6|14063.6|14052.6|14065.6|14053.6|14055.6|14044.6|1720
1658820900000|2022-07-26 07:35:00|14062.6|14051.6|14059.6|14047.6|14064.6|14053.6|14059.6|14047.6|1624
1658821200000|2022-07-26 07:40:00|14057.6|14046.6|14060.6|14049.6|14060.6|14049.6|14057.6|14046.6|974
1658821500000|2022-07-26 07:45:00|14059.6|14048.6|14062.6|14051.6|14064.6|14052.6|14058.6|14046.6|1963
1658821800000|2022-07-26 07:50:00|14063.6|14052.6|14061.6|14049.6|14063.6|14052.6|14059.6|14048.6|1383
1658822100000|2022-07-26 07:55:00|14060.6|14048.6|14059.6|14047.6|14062.6|14051.6|14058.6|14047.6|1702
1658822400000|2022-07-26 08:00:00|14060.6|14048.6|14061.6|14050.6|14063.6|14051.6|14058.6|14047.6|1889
1658822700000|2022-07-26 08:05:00|14060.6|14049.6|14052.6|14040.6|14062.6|14051.6|14051.6|14039.6|1326
1658823000000|2022-07-26 08:10:00|14051.6|14039.6|14055.6|14043.6|14057.6|14045.6|14050.6|14039.6|1430
1658823300000|2022-07-26 08:15:00|14054.6|14042.6|14056.6|14044.6|14056.6|14045.6|14052.6|14040.6|630
1658823600000|2022-07-26 08:20:00|14055.6|14045.6|14053.6|14042.6|14056.6|14045.6|14051.6|14040.6|984
1658823900000|2022-07-26 08:25:00|14054.6|14043.6|14050.6|14038.6|14054.6|14043.6|14049.6|14037.6|1492
1658824200000|2022-07-26 08:30:00|14056.3|14032.3|14060.1|14036.1|14063.2|14039.2|14054.7|14030.7|0
1658824500000|2022-07-26 08:35:00|14059.4|14035.4|14058.1|14034.1|14060.1|14036.1|14054.3|14030.3|717
1658824800000|2022-07-26 08:40:00|14058.8|14034.8|14059.6|14035.6|14060.6|14036.6|14056.5|14032.5|0
1658825100000|2022-07-26 08:45:00|14059.3|14035.3|14061.5|14037.5|14063.9|14039.9|14057.8|14033.8|0
1658825400000|2022-07-26 08:50:00|14061.7|14037.7|14065.3|14041.3|14065.3|14041.3|14060.2|14036.2|0
1658825700000|2022-07-26 08:55:00|14065.6|14041.6|14061.6|14037.6|14066.9|14042.9|14061.2|14037.2|0
1658826000000|2022-07-26 09:00:00|14061.2|14037.2|14046.6|14035.6|14061.2|14037.2|14038.6|14026.6|706
1658826300000|2022-07-26 09:05:00|14045.6|14034.6|14039.6|14027.6|14046.6|14034.6|14039.6|14027.6|253
1658826600000|2022-07-26 09:10:00|14038.6|14028.6|14036.6|14025.6|14039.6|14028.6|14036.6|14025.6|202
1658826900000|2022-07-26 09:15:00|14037.6|14026.6|14033.6|14022.6|14038.6|14027.6|14032.6|14021.6|298
1658827200000|2022-07-26 09:20:00|14034.6|14021.6|14032.6|14021.6|14034.6|14022.6|14031.6|14020.6|148
1658827500000|2022-07-26 09:25:00|14031.6|14020.6|14027.6|14015.6|14033.6|14022.6|14027.6|14015.6|476
1658827800000|2022-07-26 09:30:00|14026.6|14016.6|14024.6|14012.6|14027.6|14016.6|14022.6|14011.6|530
1658828100000|2022-07-26 09:35:00|14023.6|14013.6|14030.6|14018.6|14032.6|14021.6|14023.6|14013.6|275
1658828400000|2022-07-26 09:40:00|14029.6|14019.6|14036.6|14025.6|14036.6|14025.6|14029.6|14017.6|83
1658828700000|2022-07-26 09:45:00|14035.6|14024.6|14034.6|14022.6|14037.6|14026.6|14033.6|14020.6|232
1658829000000|2022-07-26 09:50:00|14033.6|14023.6|14040.6|14029.6|14040.6|14029.6|14033.6|14023.6|37
1658829300000|2022-07-26 09:55:00|14041.6|14028.6|14038.6|14026.6|14041.6|14029.6|14037.6|14026.6|9
1658829600000|2022-07-26 10:00:00|14037.6|14027.6|14036.6|14025.6|14040.6|14029.6|14036.6|14024.6|170
1658829900000|2022-07-26 10:05:00|14035.6|14024.6|14031.6|14019.6|14040.6|14028.6|14030.6|14019.6|147
1658830200000|2022-07-26 10:10:00|14030.6|14020.6|14027.6|14016.6|14032.6|14021.6|14027.6|14016.6|127
1658830500000|2022-07-26 10:15:00|14026.6|14015.6|14025.6|14014.6|14028.6|14017.6|14023.6|14012.6|186
1658830800000|2022-07-26 10:20:00|14024.6|14013.6|14025.6|14013.6|14027.6|14016.6|14022.6|14011.6|71
1658831100000|2022-07-26 10:25:00|14024.6|14014.6|14028.6|14016.6|14028.6|14017.6|14024.6|14013.6|66
1658831400000|2022-07-26 10:30:00|14027.6|14015.6|14023.6|14011.6|14030.6|14018.6|14023.6|14011.6|99
1658831700000|2022-07-26 10:35:00|14022.6|14012.6|14025.6|14013.6|14025.6|14014.6|14022.6|14010.6|47
1658832000000|2022-07-26 10:40:00|14024.6|14012.6|14028.6|14017.6|14029.6|14017.6|14022.6|14011.6|235
1658832300000|2022-07-26 10:45:00|14029.6|14018.6|14028.6|14016.6|14030.6|14018.6|14027.6|14016.6|146
1658832600000|2022-07-26 10:50:00|14027.6|14015.6|14029.6|14018.6|14030.6|14019.6|14026.6|14015.6|101
1658832900000|2022-07-26 10:55:00|14030.6|14019.6|14028.6|14016.6|14031.6|14019.6|14027.6|14016.6|122
1658833200000|2022-07-26 11:00:00|14027.6|14015.6|14031.6|14019.6|14031.6|14019.6|14024.6|14013.6|180
1658833500000|2022-07-26 11:05:00|14030.6|14018.6|14027.6|14015.6|14030.6|14019.6|14026.6|14014.6|15
1658833800000|2022-07-26 11:10:00|14028.6|14016.6|14028.6|14017.6|14028.6|14017.6|14026.6|14015.6|26
1658834100000|2022-07-26 11:15:00|14027.6|14016.6|14021.6|14010.6|14030.6|14018.6|14021.6|14010.6|455
1658834400000|2022-07-26 11:20:00|14022.6|14009.6|14020.6|14009.6|14022.6|14011.6|14020.6|14009.6|141
1658834700000|2022-07-26 11:25:00|14021.6|14010.6|14025.6|14013.6|14026.6|14014.6|14020.6|14009.6|96
1658835000000|2022-07-26 11:30:00|14026.6|14014.6|14025.6|14013.6|14026.6|14015.6|14024.6|14012.6|15
1658835300000|2022-07-26 11:35:00|14024.6|14014.6|14027.6|14015.6|14027.6|14016.6|14024.6|14014.6|14
1658835600000|2022-07-26 11:40:00|14026.6|14014.6|14024.6|14012.6|14027.6|14014.6|14022.6|14011.6|5
1658835900000|2022-07-26 11:45:00|14023.6|14011.6|14026.6|14015.6|14026.6|14015.6|14023.6|14011.6|455
1658836200000|2022-07-26 11:50:00|14027.6|14016.6|14026.6|14015.6|14028.6|14017.6|14025.6|14014.6|27
1658836500000|2022-07-26 11:55:00|14025.6|14014.6|14023.6|14012.6|14027.6|14015.6|14022.6|14011.6|21
1658836800000|2022-07-26 12:00:00|14024.6|14013.6|14023.6|14011.6|14024.6|14013.6|14020.6|14009.6|209
1658837100000|2022-07-26 12:05:00|14022.6|14012.6|14025.6|14013.6|14025.6|14013.6|14022.6|14010.6|63
1658837400000|2022-07-26 12:10:00|14024.6|14014.6|14023.6|14012.6|14026.6|14015.6|14023.6|14011.6|80
1658837700000|2022-07-26 12:15:00|14022.6|14011.6|14021.6|14010.6|14024.6|14013.6|14020.6|14009.6|22
1658838000000|2022-07-26 12:20:00|14020.6|14009.6|14026.6|14014.6|14026.6|14015.6|14020.6|14009.6|32
1658838300000|2022-07-26 12:25:00|14025.6|14015.6|14028.6|14016.6|14030.6|14018.6|14025.6|14015.6|865
1658838600000|2022-07-26 12:30:00|14027.6|14015.6|14032.6|14021.6|14033.6|14021.6|14026.6|14014.6|267
1658838900000|2022-07-26 12:35:00|14033.6|14020.6|14034.6|14023.6|14036.6|14024.6|14031.6|14020.6|70
1658839200000|2022-07-26 12:40:00|14033.6|14022.6|14028.6|14017.6|14034.6|14023.6|14028.6|14016.6|20
1658839500000|2022-07-26 12:45:00|14029.6|14018.6|14024.6|14013.6|14030.6|14019.6|14023.6|14011.6|71
1658839800000|2022-07-26 12:50:00|14025.6|14014.6|14026.6|14014.6|14028.6|14017.6|14022.6|14011.6|25
1658840100000|2022-07-26 12:55:00|14027.6|14015.6|14030.6|14018.6|14030.6|14019.6|14025.6|14014.6|12
1658840400000|2022-07-26 13:00:00|14029.6|14017.6|14032.6|14021.6|14032.6|14021.6|14014.6|14002.6|505
1658840700000|2022-07-26 13:05:00|14033.6|14022.6|14032.6|14021.6|14036.6|14024.6|14031.6|14020.6|74
1658841000000|2022-07-26 13:10:00|14033.6|14020.6|14029.6|14018.6|14033.6|14021.6|14028.6|14017.6|41
1658841300000|2022-07-26 13:15:00|14030.6|14019.6|14029.6|14018.6|14031.6|14019.6|14028.6|14017.6|63
1658841600000|2022-07-26 13:20:00|14030.6|14019.6|14030.6|14019.6|14034.6|14023.6|14029.6|14018.6|233
1658841900000|2022-07-26 13:25:00|14031.6|14020.6|14036.6|14025.6|14038.6|14026.6|14030.6|14018.6|520
1658842200000|2022-07-26 13:30:00|14035.6|14024.6|14044.6|14033.6|14051.6|14040.6|14035.6|14024.6|1466
1658842500000|2022-07-26 13:35:00|14043.6|14032.6|14054.6|14043.6|14055.6|14044.6|14042.6|14031.6|874
1658842800000|2022-07-26 13:40:00|14056.6|14045.6|14051.6|14039.6|14059.6|14048.6|14050.6|14038.6|915
1658843100000|2022-07-26 13:45:00|14050.6|14040.6|14036.6|14025.6|14051.6|14040.6|14034.6|14023.6|473
1658843400000|2022-07-26 13:50:00|14037.6|14024.6|14044.6|14032.6|14049.6|14038.6|14037.6|14024.6|168
1658843700000|2022-07-26 13:55:00|14045.6|14033.6|14044.6|14032.6|14048.6|14037.6|14041.6|14030.6|233
1658844000000|2022-07-26 14:00:00|14043.6|14031.6|14034.6|14023.6|14045.6|14034.6|14030.6|14019.6|375
1658844300000|2022-07-26 14:05:00|14033.6|14022.6|14036.6|14025.6|14039.6|14028.6|14030.6|14019.6|303
1658844600000|2022-07-26 14:10:00|14037.6|14026.6|14024.6|14013.6|14040.6|14029.6|14019.6|14008.6|506
1658844900000|2022-07-26 14:15:00|14025.6|14014.6|14025.6|14013.6|14029.6|14017.6|14021.6|14010.6|476
1658845200000|2022-07-26 14:20:00|14024.6|14014.6|14018.6|14007.6|14024.6|14014.6|14016.6|14005.6|178
1658845500000|2022-07-26 14:25:00|14019.6|14008.6|14022.6|14011.6|14022.6|14011.6|14016.6|14005.6|216
1658845800000|2022-07-26 14:30:00|14023.6|14012.6|14021.6|14010.6|14025.6|14014.6|14018.6|14007.6|339
1658846100000|2022-07-26 14:35:00|14022.6|14011.6|14021.6|14010.6|14023.6|14012.6|14018.6|14006.6|143
1658846400000|2022-07-26 14:40:00|14020.6|14009.6|14025.6|14014.6|14026.6|14015.6|14019.6|14008.6|76
1658846700000|2022-07-26 14:45:00|14026.6|14015.6|14028.6|14016.6|14030.6|14019.6|14025.6|14014.6|58
1658847000000|2022-07-26 14:50:00|14027.6|14017.6|14023.6|14011.6|14030.6|14018.6|14023.6|14011.6|148
1658847300000|2022-07-26 14:55:00|14022.6|14010.6|14030.6|14018.6|14030.6|14019.6|14020.6|14009.6|103
1658847600000|2022-07-26 15:00:00|14031.6|14019.6|14026.6|14014.6|14032.6|14021.6|14025.6|14014.6|1485
1658847900000|2022-07-26 15:05:00|14025.6|14013.6|14018.6|14007.6|14026.6|14013.6|14016.6|14005.6|204
1658848200000|2022-07-26 15:10:00|14019.6|14008.6|14023.6|14012.6|14023.6|14012.6|14018.6|14007.6|35
1658848500000|2022-07-26 15:15:00|14024.6|14011.6|14017.6|14006.6|14024.6|14012.6|14017.6|14006.6|301
1658848800000|2022-07-26 15:20:00|14018.6|14007.6|14016.6|14004.6|14022.6|14011.6|14016.6|14004.6|61
1658849100000|2022-07-26 15:25:00|14015.6|14005.6|14010.6|13998.6|14016.6|14005.6|14010.6|13998.6|224
1658849400000|2022-07-26 15:30:00|14009.6|13997.6|14006.6|13995.6|14010.6|13999.6|14003.6|13992.6|362
1658849700000|2022-07-26 15:35:00|14007.6|13996.6|14001.6|13990.6|14007.6|13996.6|13999.6|13988.6|321
1658850000000|2022-07-26 15:40:00|14000.6|13989.6|14000.6|13989.6|14003.6|13992.6|13997.6|13986.6|616
1658850300000|2022-07-26 15:45:00|13999.6|13987.6|13992.6|13981.6|14000.6|13988.6|13992.6|13981.6|430
1658850600000|2022-07-26 15:50:00|13991.6|13980.6|13989.6|13977.6|13993.6|13982.6|13987.6|13975.6|340
1658850900000|2022-07-26 15:55:00|13988.6|13978.6|13995.6|13983.6|13997.6|13986.6|13988.6|13976.6|785
1658851200000|2022-07-26 16:00:00|13994.6|13984.6|14000.6|13989.6|14001.6|13990.6|13993.6|13982.6|581
1658851500000|2022-07-26 16:05:00|14001.6|13990.6|14001.6|13990.6|14004.6|13993.6|13998.6|13987.6|214
1658851800000|2022-07-26 16:10:00|14002.6|13991.6|13999.6|13988.6|14002.6|13991.6|13996.6|13985.6|119
1658852100000|2022-07-26 16:15:00|14000.6|13989.6|13998.6|13987.6|14003.6|13991.6|13997.6|13986.6|63
1658852400000|2022-07-26 16:20:00|13999.6|13988.6|14003.6|13991.6|14004.6|13992.6|13996.6|13985.6|62
1658852700000|2022-07-26 16:25:00|14002.6|13990.6|14001.6|13990.6|14004.6|13993.6|14000.6|13989.6|119
1658853000000|2022-07-26 16:30:00|14002.6|13991.6|14005.6|13994.6|14005.6|13994.6|14000.6|13989.6|54
1658853300000|2022-07-26 16:35:00|14006.6|13995.6|14002.6|13991.6|14006.6|13995.6|14001.6|13990.6|16
1658853600000|2022-07-26 16:40:00|14001.6|13990.6|14000.6|13988.6|14001.6|13990.6|13998.6|13986.6|166
1658853900000|2022-07-26 16:45:00|13999.6|13987.6|14000.6|13989.6|14002.6|13991.6|13998.6|13987.6|109
1658854200000|2022-07-26 16:50:00|14001.6|13990.6|14001.6|13990.6|14001.6|13990.6|13999.6|13988.6|44
1658854500000|2022-07-26 16:55:00|14000.6|13989.6|14000.6|13989.6|14001.6|13990.6|13998.6|13987.6|112
1658854800000|2022-07-26 17:00:00|13999.6|13988.6|14000.6|13988.6|14001.6|13990.6|13998.6|13986.6|30
1658855100000|2022-07-26 17:05:00|14001.6|13989.6|13999.6|13988.6|14002.6|13990.6|13996.6|13985.6|20
1658855400000|2022-07-26 17:10:00|13998.6|13987.6|13995.6|13983.6|13999.6|13988.6|13994.6|13983.6|85
1658855700000|2022-07-26 17:15:00|13994.6|13984.6|13992.6|13981.6|13995.6|13984.6|13991.6|13980.6|65
1658856000000|2022-07-26 17:20:00|13991.6|13980.6|13995.6|13983.6|13998.6|13987.6|13991.6|13979.6|76
1658856300000|2022-07-26 17:25:00|13994.6|13984.6|13996.6|13985.6|13997.6|13986.6|13993.6|13982.6|63
1658856600000|2022-07-26 17:30:00|13997.6|13984.6|13989.6|13978.6|13997.6|13985.6|13988.6|13977.6|99
1658856900000|2022-07-26 17:35:00|13990.6|13979.6|13988.6|13977.6|13991.6|13980.6|13988.6|13977.6|38
1658857200000|2022-07-26 17:40:00|13987.6|13976.6|13990.6|13979.6|13990.6|13979.6|13987.6|13976.6|57
1658857500000|2022-07-26 17:45:00|13989.6|13978.6|13986.6|13975.6|13990.6|13979.6|13986.6|13975.6|81
1658857800000|2022-07-26 17:50:00|13985.6|13974.6|13985.6|13973.6|13986.6|13975.6|13984.6|13973.6|72
1658858100000|2022-07-26 17:55:00|13984.6|13974.6|13983.6|13971.6|13985.6|13974.6|13982.6|13971.6|99
1658858400000|2022-07-26 18:00:00|13982.6|13972.6|13994.6|13983.6|13995.6|13983.6|13982.6|13971.6|120
1658858700000|2022-07-26 18:05:00|13993.6|13982.6|13987.6|13975.6|13996.6|13985.6|13986.6|13975.6|119
1658859000000|2022-07-26 18:10:00|13988.6|13976.6|13989.6|13977.6|13990.6|13978.6|13985.6|13974.6|142
1658859300000|2022-07-26 18:15:00|13988.6|13976.6|13983.6|13971.6|13988.6|13977.6|13982.6|13970.6|97
1658859600000|2022-07-26 18:20:00|13982.6|13972.6|13984.6|13973.6|13985.6|13973.6|13981.6|13969.6|97
1658859900000|2022-07-26 18:25:00|13985.6|13972.6|13977.6|13965.6|13985.6|13973.6|13976.6|13964.6|222
1658860200000|2022-07-26 18:30:00|13976.6|13966.6|13976.6|13964.6|13977.6|13966.6|13975.6|13964.6|63
1658860500000|2022-07-26 18:35:00|13975.6|13965.6|13976.6|13965.6|13978.6|13966.6|13975.6|13964.6|50
1658860800000|2022-07-26 18:40:00|13977.6|13966.6|13975.1|13965.1|13977.6|13966.6|13975.1|13964.6|64
1658861100000|2022-07-26 18:45:00|13975.6|13965.6|13973.6|13963.6|13978.1|13968.1|13973.6|13963.6|39
1658861400000|2022-07-26 18:50:00|13974.1|13964.1|13977.6|13967.6|13979.1|13969.1|13974.1|13964.1|61
1658861700000|2022-07-26 18:55:00|13977.1|13967.1|13977.1|13967.1|13978.1|13968.1|13975.1|13965.1|121
1658862000000|2022-07-26 19:00:00|13976.1|13966.1|13976.6|13966.6|13980.1|13970.1|13975.1|13965.1|21
1658862300000|2022-07-26 19:05:00|13977.1|13967.1|13979.1|13969.1|13979.1|13969.1|13975.6|13965.6|28
1658862600000|2022-07-26 19:10:00|13978.6|13968.6|13986.6|13976.6|13986.6|13976.6|13977.6|13967.6|102
1658862900000|2022-07-26 19:15:00|13986.1|13976.1|13987.6|13977.6|13989.1|13979.1|13986.1|13976.1|63
1658863200000|2022-07-26 19:20:00|13988.1|13978.1|13986.1|13976.1|13989.6|13979.6|13985.1|13975.1|81
1658863500000|2022-07-26 19:25:00|13984.6|13974.6|13983.6|13973.6|13985.1|13975.1|13982.6|13972.6|135
1658863800000|2022-07-26 19:30:00|13984.1|13974.1|13986.1|13976.1|13986.1|13976.1|13983.1|13973.1|26
1658864100000|2022-07-26 19:35:00|13985.6|13975.6|13987.6|13977.6|13988.1|13978.1|13985.1|13975.1|41
1658864400000|2022-07-26 19:40:00|13988.1|13978.1|13981.1|13971.1|13988.1|13978.1|13981.1|13971.1|47
1658864700000|2022-07-26 19:45:00|13981.6|13971.6|13983.1|13973.1|13983.1|13973.1|13979.1|13969.1|165
1658865000000|2022-07-26 19:50:00|13983.6|13973.6|13986.1|13976.1|13986.1|13976.1|13979.6|13969.6|239
1658865300000|2022-07-26 19:55:00|13987.1|13977.1|13981.6|13971.6|13991.1|13981.1|13981.6|13971.6|359
1658865600000|2022-07-26 20:00:00|13981.1|13971.1|13979.6|13969.6|13987.6|13977.6|13977.1|13967.1|77
1658865900000|2022-07-26 20:05:00|13980.6|13970.6|13986.6|13976.6|13986.6|13976.6|13980.6|13970.6|7
1658866200000|2022-07-26 20:10:00|13987.1|13977.1|13990.6|13980.6|13991.6|13981.6|13986.6|13976.6|35
1658866500000|2022-07-26 20:15:00|13991.6|13981.6|13992.6|13982.6|13996.1|13986.1|13991.6|13981.6|42
1658866800000|2022-07-26 20:20:00|13991.6|13981.6|13992.6|13982.6|13993.6|13983.6|13991.6|13981.6|3
1658867100000|2022-07-26 20:25:00|13992.1|13982.1|13994.6|13984.6|13994.6|13984.6|13991.6|13981.6|2
1658867400000|2022-07-26 20:30:00|13995.1|13985.1|13996.6|13986.6|13996.6|13986.6|13993.6|13983.6|31
1658867700000|2022-07-26 20:35:00|13995.6|13985.6|13996.6|13986.6|14000.1|13990.1|13995.6|13985.6|116
1658868000000|2022-07-26 20:40:00|13996.1|13986.1|13996.1|13986.1|13998.6|13988.6|13993.6|13983.6|128
1658868300000|2022-07-26 20:45:00|13995.6|13985.6|13994.6|13984.6|13996.1|13986.1|13992.6|13982.6|118
1658868600000|2022-07-26 20:50:00|13994.1|13984.1|13994.6|13984.6|13995.6|13985.6|13992.6|13982.6|10
1658868900000|2022-07-26 20:55:00|13993.6|13983.6|14001.6|13991.6|14003.1|13993.1|13992.6|13982.6|34
1658869200000|2022-07-26 21:00:00|14002.1|13992.1|14001.6|13991.6|14004.1|13994.1|14001.1|13991.1|7
1658869500000|2022-07-26 21:05:00|14001.1|13991.1|14000.6|13990.6|14001.1|13991.1|14000.6|13990.6|0
1658869800000|2022-07-26 21:10:00|14000.1|13990.1|13998.1|13988.1|14000.1|13990.1|13998.1|13988.1|3
1658870100000|2022-07-26 21:15:00|14005.2|13981.2|14006.4|13982.4|14007.2|13983.2|14004.9|13980.9|0
1658870400000|2022-07-26 21:20:00|14006.3|13982.3|14006.7|13982.7|14008|13984|14003.8|13979.8|0
1658870700000|2022-07-26 21:25:00|14005.8|13981.8|14006.9|13982.9|14009.1|13985.1|14005.7|13981.7|0
1658871000000|2022-07-26 21:30:00|14006.4|13982.4|14007.6|13983.6|14009.1|13985.1|14006.4|13982.4|0
1658871300000|2022-07-26 21:35:00|14008.4|13984.4|14005.7|13981.7|14008.5|13984.5|14004.4|13980.4|0
1658871600000|2022-07-26 21:40:00|14005.5|13981.5|13999.5|13975.5|14005.6|13981.6|13997.8|13973.8|0
1658871900000|2022-07-26 21:45:00|14000.2|13976.2|14000.2|13976.2|14000.9|13976.9|13999|13975|0
1658872200000|2022-07-26 21:50:00|14000.1|13976.1|14000.3|13976.3|14000.3|13976.3|13999.3|13975.3|0
1658872500000|2022-07-26 21:55:00|14000.4|13976.4|14005.8|13981.8|14007|13983|14000.4|13976.4|0
1658872800000|2022-07-26 22:00:00|14005|13981|14021.5|13997.5|14021.5|13997.5|14005|13981|0
1658873100000|2022-07-26 22:05:00|14022.8|13998.8|14052.9|14028.9|14052.9|14028.9|14021.8|13997.8|0
1658873400000|2022-07-26 22:10:00|14053.6|14029.6|14050.1|14026.1|14059|14035|14047.7|14023.7|0
1658873700000|2022-07-26 22:15:00|14050.5|14026.5|14041|14017|14050.5|14026.5|14040.4|14016.4|0
1658874000000|2022-07-26 22:20:00|14041.1|14017.1|14041.8|14017.8|14043.2|14019.2|14038.3|14014.3|0
1658874300000|2022-07-26 22:25:00|14042.1|14018.1|14036.2|14012.2|14042.5|14018.5|14036.2|14012.2|0
1658874600000|2022-07-26 22:30:00|14036.8|14012.8|14042.5|14018.5|14043.2|14019.2|14036.2|14012.2|0
1658874900000|2022-07-26 22:35:00|14042.8|14018.8|14028.5|14004.5|14043.2|14019.2|14028.5|14004.5|0
1658875200000|2022-07-26 22:40:00|14029.1|14005.1|14025.7|14001.7|14029.9|14005.9|14022.2|13998.2|0
1658875500000|2022-07-26 22:45:00|14026.3|14002.3|14021.5|13997.5|14028.5|14004.5|14020.4|13996.4|0
1658875800000|2022-07-26 22:50:00|14022.2|13998.2|14019.4|13995.4|14022.9|13998.9|14018|13994|0
1658876100000|2022-07-26 22:55:00|14019.7|13995.7|14023.6|13999.6|14024.3|14000.3|14019.4|13995.4|0
1658876400000|2022-07-26 23:00:00|14024.9|14000.9|14022.9|13998.9|14029.2|14005.2|14022.5|13998.5|0
1658876700000|2022-07-26 23:05:00|14023|13999|14027.2|14003.2|14028.6|14004.6|14020.9|13996.9|0
1658877000000|2022-07-26 23:10:00|14026.5|14002.5|14031.6|14007.6|14033.7|14009.7|14025.1|14001.1|0
1658877300000|2022-07-26 23:15:00|14031.9|14007.9|14030.9|14006.9|14033.7|14009.7|14028.8|14004.8|0
1658877600000|2022-07-26 23:20:00|14031.2|14007.2|14030.2|14006.2|14031.6|14007.6|14027.4|14003.4|0
1658877900000|2022-07-26 23:25:00|14029.9|14005.9|14034.7|14010.7|14035.1|14011.1|14029.5|14005.5|0
1658878200000|2022-07-26 23:30:00|14035.1|14011.1|14036.5|14012.5|14039.3|14015.3|14035.1|14011.1|0
1658878500000|2022-07-26 23:35:00|14037.2|14013.2|14042.3|14018.3|14043.7|14019.7|14037.2|14013.2|0
1658878800000|2022-07-26 23:40:00|14042.9|14018.9|14044.4|14020.4|14046.5|14022.5|14041.6|14017.6|0
1658879100000|2022-07-26 23:45:00|14045.1|14021.1|14048.4|14024.4|14048.4|14024.4|14042.4|14018.4|0
1658879400000|2022-07-26 23:50:00|14049.7|14025.7|14051.9|14027.9|14052.6|14028.6|14048.4|14024.4|0
1658879700000|2022-07-26 23:55:00|14052.5|14028.5|14045.6|14021.6|14052.6|14028.6|14044.9|14020.9|0
1658880000000|2022-07-27 00:00:00|14045.9|14021.9|14036.2|14012.2|14048.4|14024.4|14034.8|14010.8|0
1658880300000|2022-07-27 00:05:00|14036.9|14012.9|14045.3|14021.3|14047.4|14023.4|14036.9|14012.9|0
1658880600000|2022-07-27 00:10:00|14044.7|14020.7|14043.8|14019.8|14045.8|14021.8|14042.2|14018.2|0
1658880900000|2022-07-27 00:15:00|14044.1|14020.1|14051.3|14027.3|14053.5|14029.5|14044.1|14020.1|0
1658881200000|2022-07-27 00:20:00|14051|14027|14049.6|14025.6|14053.5|14029.5|14045.6|14021.6|0
1658881500000|2022-07-27 00:25:00|14049.2|14025.2|14047.9|14023.9|14050.2|14026.2|14046.3|14022.3|0
1658881800000|2022-07-27 00:30:00|14047.6|14023.6|14043.8|14019.8|14047.9|14023.9|14041.2|14017.2|0
1658882100000|2022-07-27 00:35:00|14043.4|14019.4|14042.5|14018.5|14044.1|14020.1|14040.3|14016.3|0
1658882400000|2022-07-27 00:40:00|14042.8|14018.8|14046.3|14022.3|14046.6|14022.6|14040.6|14016.6|0
1658882700000|2022-07-27 00:45:00|14046.6|14022.6|14043.1|14019.1|14049.8|14025.8|14040.9|14016.9|0
1658883000000|2022-07-27 00:50:00|14043.7|14019.7|14041.9|14017.9|14045.6|14021.6|14041.5|14017.5|0
1658883300000|2022-07-27 00:55:00|14042.5|14018.5|14042.8|14018.8|14046|14022|14042.5|14018.5|0
1658883600000|2022-07-27 01:00:00|14042.5|14018.5|14017.6|14007.6|14042.5|14024.6|14010.6|14000.6|2260
1658883900000|2022-07-27 01:05:00|14017.1|14007.1|14016.6|14006.6|14019.1|14009.1|14010.1|14000.1|1292
1658884200000|2022-07-27 01:10:00|14016.1|14006.1|14004.6|13994.6|14017.1|14007.1|14002.1|13992.1|1228
1658884500000|2022-07-27 01:15:00|14006.6|13996.6|14003.1|13993.1|14016.6|14006.6|13995.6|13985.6|3629
1658884800000|2022-07-27 01:20:00|14003.6|13993.6|13985.1|13975.1|14008.1|13998.1|13982.6|13972.6|4735
1658885100000|2022-07-27 01:25:00|13984.6|13974.6|13992.6|13982.6|13997.1|13987.1|13983.1|13973.1|1973
1658885400000|2022-07-27 01:30:00|13995.6|13985.6|13990.1|13980.1|14007.6|13997.6|13957.6|13947.6|17490
1658885700000|2022-07-27 01:35:00|13989.6|13979.6|13989.9|13979.9|14001.9|13991.9|13975.4|13965.4|7126
1658886000000|2022-07-27 01:40:00|13990.9|13980.9|13947.4|13937.4|13993.9|13983.9|13946.4|13936.4|7375
1658886300000|2022-07-27 01:45:00|13947.9|13937.9|13954.4|13944.4|13957.4|13947.4|13938.4|13928.4|6866
1658886600000|2022-07-27 01:50:00|13953.4|13943.4|13945.4|13935.4|13959.4|13949.4|13943.4|13933.4|7020
1658886900000|2022-07-27 01:55:00|13944.4|13934.4|13951.4|13941.4|13957.4|13947.4|13937.4|13927.4|9046
1658887200000|2022-07-27 02:00:00|13952.4|13942.4|13918.4|13908.4|13963.4|13953.4|13915.4|13905.4|7835
1658887500000|2022-07-27 02:05:00|13919.4|13909.4|13927.4|13917.4|13937.4|13927.4|13907.4|13897.4|5895
1658887800000|2022-07-27 02:10:00|13925.4|13915.4|13939.4|13929.4|13942.4|13932.4|13924.4|13914.4|3599
1658888100000|2022-07-27 02:15:00|13940.4|13930.4|13982.4|13972.4|13982.4|13972.4|13937.4|13927.4|5480
1658888400000|2022-07-27 02:20:00|13980.4|13970.4|13985.4|13975.4|13991.4|13981.4|13976.4|13966.4|4795
1658888700000|2022-07-27 02:25:00|13986.4|13976.4|13972.4|13962.4|13996.4|13986.4|13972.4|13962.4|3984
1658889000000|2022-07-27 02:30:00|13973.4|13963.4|13953.4|13943.4|13973.4|13963.4|13951.4|13941.4|5852
1658889300000|2022-07-27 02:35:00|13952.4|13942.4|13938.4|13928.4|13953.4|13943.4|13933.4|13923.4|4486
1658889600000|2022-07-27 02:40:00|13939.4|13929.4|13927.4|13917.4|13940.4|13930.4|13923.4|13913.4|4755
1658889900000|2022-07-27 02:45:00|13929.4|13919.4|13915.4|13905.4|13930.4|13920.4|13898.4|13888.4|5135
1658890200000|2022-07-27 02:50:00|13914.4|13904.4|13917.4|13907.4|13926.4|13916.4|13909.4|13899.4|3429
1658890500000|2022-07-27 02:55:00|13916.4|13906.4|13914.4|13904.4|13932.4|13922.4|13907.4|13897.4|4425
1658890800000|2022-07-27 03:00:00|13915.4|13905.4|13933.4|13923.4|13933.4|13923.4|13903.4|13893.4|4116
1658891100000|2022-07-27 03:05:00|13931.4|13921.4|13916.4|13906.4|13935.4|13925.4|13914.4|13904.4|2700
1658891400000|2022-07-27 03:10:00|13917.4|13907.4|13925.4|13915.4|13928.4|13918.4|13914.4|13904.4|3523
1658891700000|2022-07-27 03:15:00|13924.4|13914.4|13926.4|13916.4|13936.4|13926.4|13921.4|13911.4|2747
1658892000000|2022-07-27 03:20:00|13927.4|13917.4|13927.4|13917.4|13928.4|13918.4|13912.4|13902.4|1854
1658892300000|2022-07-27 03:25:00|13928.4|13918.4|13927.4|13917.4|13929.4|13919.4|13920.4|13910.4|2384
1658892600000|2022-07-27 03:30:00|13928.4|13918.4|13926.4|13916.4|13928.4|13918.4|13924.4|13914.4|1245
1658892900000|2022-07-27 03:35:00|13925.4|13915.4|13922.4|13912.4|13925.4|13915.4|13918.4|13908.4|870
1658893200000|2022-07-27 03:40:00|13921.4|13911.4|13919.4|13909.4|13922.4|13912.4|13918.4|13908.4|759
1658893500000|2022-07-27 03:45:00|13920.4|13910.4|13919.4|13909.4|13924.4|13914.4|13917.4|13907.4|2259
1658893800000|2022-07-27 03:50:00|13921.4|13911.4|13921.4|13911.4|13923.4|13913.4|13920.4|13910.4|895
1658894100000|2022-07-27 03:55:00|13922.4|13912.4|13926.4|13916.4|13929.4|13919.4|13922.4|13912.4|739
1658894400000|2022-07-27 04:00:00|13927.4|13917.4|13921.4|13911.4|13927.4|13917.4|13921.4|13911.4|519
1658894700000|2022-07-27 04:05:00|13923.4|13913.4|13922.4|13912.4|13925.4|13915.4|13921.4|13911.4|1140
1658895000000|2022-07-27 04:10:00|13921.4|13911.4|13921.4|13911.4|13922.4|13912.4|13920.4|13910.4|686
1658895300000|2022-07-27 04:15:00|13920.4|13910.4|13925.4|13915.4|13926.4|13916.4|13920.4|13910.4|929
1658895600000|2022-07-27 04:20:00|13924.4|13914.4|13924.4|13914.4|13925.4|13915.4|13923.4|13913.4|745
1658895900000|2022-07-27 04:25:00|13925.4|13915.4|13925.4|13915.4|13928.4|13918.4|13925.4|13915.4|1162
1658896200000|2022-07-27 04:30:00|13926.4|13916.4|13923.4|13913.4|13926.4|13916.4|13922.4|13912.4|950
1658896500000|2022-07-27 04:35:00|13922.4|13912.4|13929.4|13919.4|13930.4|13920.4|13922.4|13912.4|856
1658896800000|2022-07-27 04:40:00|13928.4|13918.4|13936.4|13926.4|13937.4|13927.4|13926.4|13916.4|1007
1658897100000|2022-07-27 04:45:00|13934.4|13924.4|13940.4|13930.4|13940.4|13930.4|13934.4|13924.4|911
1658897400000|2022-07-27 04:50:00|13939.4|13929.4|13938.4|13928.4|13943.4|13933.4|13937.4|13927.4|992
1658897700000|2022-07-27 04:55:00|13937.4|13927.4|13937.4|13927.4|13938.4|13928.4|13935.4|13925.4|1653
1658898000000|2022-07-27 05:00:00|13936.4|13926.4|13932.4|13922.4|13945.4|13935.4|13924.4|13914.4|5264
1658898300000|2022-07-27 05:05:00|13933.4|13923.4|13921.4|13911.4|13933.4|13923.4|13917.4|13907.4|3095
1658898600000|2022-07-27 05:10:00|13922.4|13912.4|13915.4|13905.4|13931.4|13921.4|13910.4|13900.4|4455
1658898900000|2022-07-27 05:15:00|13913.4|13903.4|13906.4|13896.4|13917.4|13907.4|13903.4|13893.4|2688
1658899200000|2022-07-27 05:20:00|13905.4|13895.4|13899.4|13889.4|13908.4|13898.4|13896.4|13886.4|3521
1658899500000|2022-07-27 05:25:00|13900.4|13890.4|13919.4|13909.4|13922.4|13912.4|13895.4|13885.4|3052
1658899800000|2022-07-27 05:30:00|13920.4|13910.4|13925.4|13915.4|13934.4|13924.4|13912.4|13902.4|4864
1658900100000|2022-07-27 05:35:00|13927.4|13917.4|13939.4|13929.4|13946.4|13936.4|13927.4|13917.4|2951
1658900400000|2022-07-27 05:40:00|13938.4|13928.4|13934.4|13924.4|13952.4|13942.4|13934.4|13924.4|3393
1658900700000|2022-07-27 05:45:00|13935.4|13925.4|13925.4|13915.4|13945.4|13935.4|13924.4|13914.4|2528
1658901000000|2022-07-27 05:50:00|13926.4|13916.4|13916.4|13906.4|13930.4|13920.4|13914.4|13904.4|3874
1658901300000|2022-07-27 05:55:00|13915.4|13905.4|13927.4|13917.4|13929.4|13919.4|13909.4|13899.4|2904
1658901600000|2022-07-27 06:00:00|13926.4|13916.4|13948.4|13938.4|13952.4|13942.4|13918.4|13908.4|3393
1658901900000|2022-07-27 06:05:00|13949.4|13939.4|13930.4|13920.4|13949.4|13939.4|13926.4|13916.4|5160
1658902200000|2022-07-27 06:10:00|13929.4|13919.4|13929.4|13919.4|13932.4|13922.4|13921.4|13911.4|4564
1658902500000|2022-07-27 06:15:00|13927.4|13917.4|13926.4|13916.4|13933.4|13923.4|13920.4|13910.4|3127
1658902800000|2022-07-27 06:20:00|13925.4|13915.4|13925.4|13915.4|13931.4|13921.4|13923.4|13913.4|2770
1658903100000|2022-07-27 06:25:00|13924.4|13914.4|13900.4|13890.4|13924.4|13914.4|13900.4|13890.4|4000
1658903400000|2022-07-27 06:30:00|13899.4|13889.4|13885.4|13875.4|13900.4|13890.4|13872.4|13862.4|8095
1658903700000|2022-07-27 06:35:00|13883.4|13873.4|13876.4|13866.4|13896.4|13886.4|13873.4|13863.4|2781
1658904000000|2022-07-27 06:40:00|13875.4|13865.4|13882.4|13872.4|13889.4|13879.4|13873.4|13863.4|3277
1658904300000|2022-07-27 06:45:00|13887.4|13877.4|13881.4|13871.4|13887.4|13877.4|13874.4|13864.4|4079
1658904600000|2022-07-27 06:50:00|13882.4|13872.4|13890.4|13880.4|13892.4|13882.4|13877.4|13867.4|3985
1658904900000|2022-07-27 06:55:00|13889.4|13879.4|13889.4|13879.4|13896.4|13886.4|13885.4|13875.4|3384
1658905200000|2022-07-27 07:00:00|13890.4|13878.4|13897.4|13885.4|13898.4|13886.4|13887.4|13876.4|1077
1658905500000|2022-07-27 07:05:00|13896.4|13884.4|13898.4|13887.4|13900.4|13889.4|13896.4|13884.4|642
1658905800000|2022-07-27 07:10:00|13899.4|13886.4|13896.4|13885.4|13904.4|13893.4|13895.4|13884.4|1743
1658906100000|2022-07-27 07:15:00|13895.4|13884.4|13907.4|13895.4|13907.4|13895.4|13895.4|13884.4|740
1658906400000|2022-07-27 07:20:00|13906.4|13896.4|13920.4|13909.4|13923.4|13911.4|13906.4|13895.4|3173
1658906700000|2022-07-27 07:25:00|13921.4|13910.4|13917.4|13906.4|13921.4|13910.4|13913.4|13902.4|2258
1658907000000|2022-07-27 07:30:00|13918.4|13907.4|13911.4|13900.4|13919.4|13907.4|13911.4|13900.4|795
1658907300000|2022-07-27 07:35:00|13910.4|13899.4|13911.4|13900.4|13913.4|13901.4|13910.4|13898.4|585
1658907600000|2022-07-27 07:40:00|13912.4|13901.4|13914.4|13902.4|13915.4|13903.4|13909.4|13897.4|316
1658907900000|2022-07-27 07:45:00|13913.4|13903.4|13919.4|13908.4|13920.4|13908.4|13913.4|13902.4|1506
1658908200000|2022-07-27 07:50:00|13920.4|13909.4|13914.4|13902.4|13920.4|13909.4|13911.4|13900.4|717
1658908500000|2022-07-27 07:55:00|13913.4|13903.4|13912.4|13901.4|13915.4|13903.4|13910.4|13899.4|673
1658908800000|2022-07-27 08:00:00|13909.9|13898.9|13915.9|13904.9|13921.9|13909.9|13909.9|13898.9|984
1658909100000|2022-07-27 08:05:00|13913.9|13903.9|13919.9|13908.9|13926.9|13915.9|13912.9|13901.9|2568
1658909400000|2022-07-27 08:10:00|13920.9|13909.9|13924.9|13913.9|13926.9|13914.9|13919.9|13908.9|381
1658909700000|2022-07-27 08:15:00|13925.9|13912.9|13920.9|13909.9|13926.9|13915.9|13919.9|13908.9|545
1658910000000|2022-07-27 08:20:00|13921.9|13908.9|13913.9|13902.9|13921.9|13910.9|13912.9|13900.9|1058
1658910300000|2022-07-27 08:25:00|13914.9|13901.9|13921.9|13907.9|13922.9|13911.9|13911.9|13899.9|1489
1658910600000|2022-07-27 08:30:00|13923.3|13899.3|13928.7|13904.7|13931.5|13907.5|13923.3|13899.3|0
1658910900000|2022-07-27 08:35:00|13928.4|13904.4|13925.8|13901.8|13931.4|13907.4|13925.2|13901.2|1425
1658911200000|2022-07-27 08:40:00|13926.5|13902.5|13929.2|13905.2|13930.2|13906.2|13922.1|13898.1|0
1658911500000|2022-07-27 08:45:00|13929.5|13905.5|13930.1|13906.1|13930.1|13906.1|13926.1|13902.1|0
1658911800000|2022-07-27 08:50:00|13929.8|13905.8|13930.3|13906.3|13934.1|13910.1|13927.2|13903.2|0
1658912100000|2022-07-27 08:55:00|13931|13907|13927.1|13903.1|13931.5|13907.5|13927.1|13903.1|0
1658912400000|2022-07-27 09:00:00|13926.5|13902.5|13927.9|13916.9|13929.9|13917.9|13922.9|13902.5|657
1658912700000|2022-07-27 09:05:00|13928.9|13917.9|13928.9|13917.9|13929.9|13917.9|13926.9|13915.9|396
1658913000000|2022-07-27 09:10:00|13927.9|13916.9|13926.9|13915.9|13929.9|13918.9|13924.9|13913.9|276
1658913300000|2022-07-27 09:15:00|13925.9|13914.9|13932.9|13919.9|13932.9|13920.9|13925.9|13914.9|334
1658913600000|2022-07-27 09:20:00|13931.9|13920.9|13929.9|13918.9|13932.9|13920.9|13929.9|13918.9|216
1658913900000|2022-07-27 09:25:00|13928.9|13917.9|13930.9|13919.9|13931.9|13919.9|13928.9|13917.9|117
1658914200000|2022-07-27 09:30:00|13931.9|13920.9|13933.9|13921.9|13933.9|13922.9|13930.9|13919.9|130
1658914500000|2022-07-27 09:35:00|13932.9|13922.9|13936.9|13925.9|13937.9|13926.9|13930.9|13919.9|392
1658914800000|2022-07-27 09:40:00|13937.9|13926.9|13937.9|13926.9|13941.9|13929.9|13935.9|13924.9|232
1658915100000|2022-07-27 09:45:00|13936.9|13925.9|13934.9|13923.9|13937.9|13926.9|13933.9|13922.9|83
1658915400000|2022-07-27 09:50:00|13935.9|13924.9|13934.9|13923.9|13935.9|13924.9|13931.9|13920.9|170
1658915700000|2022-07-27 09:55:00|13935.9|13924.9|13938.9|13926.9|13939.9|13928.9|13935.9|13923.9|499
1658916000000|2022-07-27 10:00:00|13937.9|13927.9|13939.9|13927.9|13939.9|13927.9|13937.9|13925.9|130
1658916300000|2022-07-27 10:05:00|13938.9|13926.9|13937.9|13926.9|13939.9|13927.9|13937.9|13925.9|242
1658916600000|2022-07-27 10:10:00|13936.9|13925.9|13938.9|13926.9|13938.9|13927.9|13935.9|13923.9|398
1658916900000|2022-07-27 10:15:00|13937.9|13925.9|13937.9|13926.9|13939.9|13927.9|13937.9|13925.9|125
1658917200000|2022-07-27 10:20:00|13938.9|13925.9|13937.9|13926.9|13938.9|13927.9|13934.9|13923.9|411
1658917500000|2022-07-27 10:25:00|13936.9|13925.9|13938.9|13927.9|13940.9|13929.9|13936.9|13925.9|535
1658917800000|2022-07-27 10:30:00|13939.9|13926.9|13940.9|13928.9|13941.9|13930.9|13938.9|13926.9|126
1658918100000|2022-07-27 10:35:00|13939.9|13927.9|13942.9|13931.9|13942.9|13931.9|13938.9|13927.9|201
1658918400000|2022-07-27 10:40:00|13943.9|13932.9|13941.9|13930.9|13944.9|13932.9|13939.9|13928.9|160
1658918700000|2022-07-27 10:45:00|13940.9|13929.9|13941.9|13930.9|13942.9|13931.9|13940.9|13929.9|34
1658919000000|2022-07-27 10:50:00|13940.9|13929.9|13939.9|13927.9|13940.9|13930.9|13937.9|13926.9|29
1658919300000|2022-07-27 10:55:00|13940.9|13928.9|13941.9|13929.9|13942.9|13931.9|13939.9|13928.9|53
1658919600000|2022-07-27 11:00:00|13940.9|13930.9|13940.9|13929.9|13942.9|13931.9|13939.9|13928.9|264
1658919900000|2022-07-27 11:05:00|13941.9|13928.9|13938.9|13927.9|13941.9|13929.9|13937.9|13926.9|13
1658920200000|2022-07-27 11:10:00|13940.9|13928.9|13944.9|13933.9|13944.9|13933.9|13940.9|13928.9|272
1658920500000|2022-07-27 11:15:00|13943.9|13932.9|13943.9|13932.9|13945.9|13934.9|13943.9|13931.9|134
1658920800000|2022-07-27 11:20:00|13944.9|13933.9|13946.9|13935.9|13947.9|13936.9|13943.9|13932.9|133
1658921100000|2022-07-27 11:25:00|13947.9|13934.9|13949.9|13938.9|13950.9|13939.9|13946.9|13934.9|118
1658921400000|2022-07-27 11:30:00|13950.9|13939.9|13949.9|13938.9|13950.9|13939.9|13949.9|13938.9|180
1658921700000|2022-07-27 11:35:00|13948.9|13937.9|13945.9|13933.9|13949.9|13938.9|13944.9|13932.9|80
1658922000000|2022-07-27 11:40:00|13946.9|13934.9|13945.9|13933.9|13946.9|13935.9|13944.9|13933.9|13
1658922300000|2022-07-27 11:45:00|13946.9|13934.9|13944.9|13932.9|13946.9|13935.9|13943.9|13931.9|19
1658922600000|2022-07-27 11:50:00|13945.9|13933.9|13945.9|13934.9|13947.9|13936.9|13945.9|13933.9|63
1658922900000|2022-07-27 11:55:00|13946.9|13935.9|13943.9|13931.9|13947.9|13935.9|13941.9|13930.9|33
1658923200000|2022-07-27 12:00:00|13942.9|13932.9|13939.9|13928.9|13944.9|13932.9|13936.9|13925.9|316
1658923500000|2022-07-27 12:05:00|13940.9|13927.9|13939.9|13928.9|13941.9|13930.9|13933.9|13922.9|543
1658923800000|2022-07-27 12:10:00|13940.9|13929.9|13946.9|13934.9|13946.9|13935.9|13939.9|13927.9|292
1658924100000|2022-07-27 12:15:00|13945.9|13935.9|13950.9|13938.9|13950.9|13939.9|13945.9|13934.9|247
1658924400000|2022-07-27 12:20:00|13949.9|13937.9|13949.9|13937.9|13950.9|13939.9|13948.9|13937.9|109
1658924700000|2022-07-27 12:25:00|13948.9|13938.9|13949.9|13938.9|13950.9|13939.9|13946.9|13935.9|192
1658925000000|2022-07-27 12:30:00|13948.9|13936.9|13948.9|13937.9|13949.9|13938.9|13942.9|13930.9|519
1658925300000|2022-07-27 12:35:00|13949.9|13938.9|13948.9|13937.9|13949.9|13938.9|13945.9|13934.9|55
1658925600000|2022-07-27 12:40:00|13947.9|13936.9|13947.9|13936.9|13948.9|13937.9|13944.9|13933.9|82
1658925900000|2022-07-27 12:45:00|13946.9|13935.9|13950.9|13939.9|13951.9|13939.9|13946.9|13935.9|177
1658926200000|2022-07-27 12:50:00|13951.9|13940.9|13950.9|13939.9|13952.9|13941.9|13950.9|13938.9|97
1658926500000|2022-07-27 12:55:00|13951.9|13940.9|13947.9|13936.9|13952.9|13941.9|13947.9|13936.9|153
1658926800000|2022-07-27 13:00:00|13948.9|13937.9|13948.9|13936.9|13948.9|13937.9|13943.9|13932.9|185
1658927100000|2022-07-27 13:05:00|13945.9|13934.9|13939.9|13928.9|13946.9|13935.9|13939.9|13928.9|276
1658927400000|2022-07-27 13:10:00|13940.9|13929.9|13944.9|13932.9|13946.9|13934.9|13939.9|13928.9|116
1658927700000|2022-07-27 13:15:00|13943.9|13931.9|13931.9|13920.9|13944.9|13933.9|13930.9|13919.9|460
1658928000000|2022-07-27 13:20:00|13932.9|13921.9|13929.9|13918.9|13932.9|13921.9|13928.9|13917.9|321
1658928300000|2022-07-27 13:25:00|13930.9|13919.9|13925.9|13913.9|13930.9|13919.9|13924.9|13913.9|352
1658928600000|2022-07-27 13:30:00|13926.9|13914.9|13909.9|13897.9|13929.9|13918.9|13907.9|13896.9|1085
1658928900000|2022-07-27 13:35:00|13908.9|13896.9|13903.9|13891.9|13915.9|13904.9|13900.9|13889.9|1124
1658929200000|2022-07-27 13:40:00|13904.9|13892.9|13910.9|13898.9|13913.9|13902.9|13898.9|13887.9|1129
1658929500000|2022-07-27 13:45:00|13911.9|13899.9|13915.9|13904.9|13916.9|13905.9|13907.9|13896.9|374
1658929800000|2022-07-27 13:50:00|13914.9|13903.9|13917.9|13905.9|13918.9|13907.9|13911.9|13900.9|383
1658930100000|2022-07-27 13:55:00|13916.9|13906.9|13918.9|13906.9|13925.9|13914.9|13916.9|13905.9|467
1658930400000|2022-07-27 14:00:00|13917.9|13905.9|13926.9|13915.9|13926.9|13915.9|13914.9|13903.9|450
1658930700000|2022-07-27 14:05:00|13927.9|13916.9|13924.9|13912.9|13930.9|13918.9|13922.9|13910.9|231
1658931000000|2022-07-27 14:10:00|13925.9|13913.9|13925.9|13913.9|13926.9|13915.9|13920.9|13909.9|290
1658931300000|2022-07-27 14:15:00|13924.9|13914.9|13925.9|13914.9|13929.9|13918.9|13923.9|13912.9|164
1658931600000|2022-07-27 14:20:00|13926.9|13915.9|13919.9|13908.9|13928.9|13916.9|13918.9|13907.9|99
1658931900000|2022-07-27 14:25:00|13918.9|13907.9|13917.9|13906.9|13923.9|13912.9|13913.9|13902.9|447
1658932200000|2022-07-27 14:30:00|13918.9|13907.9|13917.9|13906.9|13922.9|13911.9|13916.9|13905.9|156
1658932500000|2022-07-27 14:35:00|13918.9|13907.9|13925.9|13913.9|13925.9|13914.9|13918.9|13906.9|207
1658932800000|2022-07-27 14:40:00|13924.9|13914.9|13926.9|13914.9|13926.9|13915.9|13922.9|13911.9|151
1658933100000|2022-07-27 14:45:00|13925.9|13913.9|13926.9|13915.9|13927.9|13916.9|13924.9|13913.9|132
1658933400000|2022-07-27 14:50:00|13927.9|13914.9|13930.9|13919.9|13930.9|13919.9|13924.9|13913.9|233
1658933700000|2022-07-27 14:55:00|13929.9|13918.9|13926.9|13914.9|13931.9|13920.9|13925.9|13914.9|186
1658934000000|2022-07-27 15:00:00|13927.9|13915.9|13932.9|13921.9|13934.9|13923.9|13927.9|13915.9|380
1658934300000|2022-07-27 15:05:00|13933.9|13920.9|13931.9|13920.9|13933.9|13921.9|13930.9|13919.9|228
1658934600000|2022-07-27 15:10:00|13932.9|13921.9|13934.9|13922.9|13934.9|13923.9|13930.9|13919.9|110
1658934900000|2022-07-27 15:15:00|13935.9|13923.9|13934.9|13922.9|13936.9|13925.9|13931.9|13920.9|305
1658935200000|2022-07-27 15:20:00|13935.9|13923.9|13929.9|13918.9|13935.9|13924.9|13929.9|13918.9|80
1658935500000|2022-07-27 15:25:00|13930.9|13919.9|13934.9|13923.9|13935.9|13924.9|13930.9|13919.9|411
1658935800000|2022-07-27 15:30:00|13935.9|13922.9|13938.9|13926.9|13938.9|13927.9|13934.9|13922.9|332
1658936100000|2022-07-27 15:35:00|13937.9|13925.9|13935.9|13924.9|13938.9|13926.9|13935.9|13923.9|367
1658936400000|2022-07-27 15:40:00|13936.9|13925.9|13937.9|13925.9|13938.9|13927.9|13936.9|13925.9|547
1658936700000|2022-07-27 15:45:00|13936.9|13926.9|13935.9|13923.9|13937.9|13926.9|13934.9|13922.9|123
1658937000000|2022-07-27 15:50:00|13936.9|13924.9|13933.9|13922.9|13937.9|13925.9|13932.9|13921.9|57
1658937300000|2022-07-27 15:55:00|13934.9|13921.9|13934.9|13922.9|13935.9|13924.9|13932.9|13920.9|33
1658937600000|2022-07-27 16:00:00|13933.9|13923.9|13936.9|13924.9|13936.9|13925.9|13933.9|13922.9|43
1658937900000|2022-07-27 16:05:00|13935.9|13925.9|13939.9|13928.9|13940.9|13928.9|13934.9|13923.9|156
1658938200000|2022-07-27 16:10:00|13938.9|13927.9|13940.9|13928.9|13940.9|13929.9|13938.9|13927.9|319
1658938500000|2022-07-27 16:15:00|13939.9|13929.9|13940.9|13928.9|13940.9|13929.9|13938.9|13927.9|110
1658938800000|2022-07-27 16:20:00|13939.9|13927.9|13939.9|13927.9|13942.9|13931.9|13939.9|13927.9|141
1658939100000|2022-07-27 16:25:00|13938.9|13926.9|13938.9|13927.9|13942.9|13930.9|13937.9|13926.9|112
1658939400000|2022-07-27 16:30:00|13939.9|13926.9|13937.9|13926.9|13939.9|13927.9|13936.9|13925.9|115
1658939700000|2022-07-27 16:35:00|13938.9|13927.9|13935.9|13923.9|13938.9|13927.9|13934.9|13923.9|88
1658940000000|2022-07-27 16:40:00|13934.9|13922.9|13934.9|13923.9|13936.9|13925.9|13933.9|13922.9|61
1658940300000|2022-07-27 16:45:00|13935.9|13924.9|13934.9|13923.9|13936.9|13925.9|13934.9|13922.9|31
1658940600000|2022-07-27 16:50:00|13933.9|13922.9|13933.9|13922.9|13934.9|13923.9|13933.9|13922.9|119
1658940900000|2022-07-27 16:55:00|13934.9|13921.9|13929.9|13917.9|13934.9|13922.9|13928.9|13917.9|169
1658941200000|2022-07-27 17:00:00|13928.9|13918.9|13928.9|13917.9|13930.9|13919.9|13927.9|13916.9|104
1658941500000|2022-07-27 17:05:00|13929.9|13918.9|13928.9|13916.9|13929.9|13918.9|13926.9|13915.9|168
1658941800000|2022-07-27 17:10:00|13927.9|13917.9|13929.9|13917.9|13929.9|13918.9|13927.9|13916.9|74
1658942100000|2022-07-27 17:15:00|13928.9|13918.9|13928.9|13916.9|13929.9|13918.9|13927.9|13916.9|30
1658942400000|2022-07-27 17:20:00|13927.9|13917.9|13927.9|13915.9|13929.9|13917.9|13926.9|13915.9|57
1658942700000|2022-07-27 17:25:00|13926.9|13916.9|13925.9|13914.9|13927.9|13916.9|13925.9|13913.9|88
1658943000000|2022-07-27 17:30:00|13924.9|13913.9|13922.9|13911.9|13925.9|13914.9|13921.9|13910.9|62
1658943300000|2022-07-27 17:35:00|13923.9|13913.9|13922.9|13911.9|13925.9|13914.9|13921.9|13910.9|124
1658943600000|2022-07-27 17:40:00|13923.9|13912.9|13920.9|13909.9|13924.9|13913.9|13920.9|13909.9|77
1658943900000|2022-07-27 17:45:00|13921.9|13908.9|13922.9|13911.9|13922.9|13911.9|13920.9|13908.9|54
1658944200000|2022-07-27 17:50:00|13921.9|13910.9|13921.9|13909.9|13921.9|13911.9|13916.9|13905.9|331
1658944500000|2022-07-27 17:55:00|13920.9|13910.9|13916.9|13903.9|13924.9|13911.9|13913.9|13902.9|443
1658944800000|2022-07-27 18:00:00|13917.9|13904.9|13931.9|13920.9|13941.9|13930.9|13917.9|13904.9|410
1658945100000|2022-07-27 18:05:00|13932.9|13919.9|13918.9|13906.9|13932.9|13919.9|13914.9|13902.9|275
1658945400000|2022-07-27 18:10:00|13917.9|13905.9|13923.9|13912.9|13931.9|13919.9|13917.9|13905.9|203
1658945700000|2022-07-27 18:15:00|13924.9|13911.9|13928.9|13916.9|13932.9|13920.9|13924.9|13910.9|196
1658946000000|2022-07-27 18:20:00|13927.9|13917.9|13923.9|13911.9|13930.9|13918.9|13922.9|13911.9|82
1658946300000|2022-07-27 18:25:00|13922.9|13912.9|13928.9|13917.9|13930.9|13919.9|13922.9|13911.9|136
1658946600000|2022-07-27 18:30:00|13927.9|13916.9|13917.9|13905.9|13932.9|13919.9|13911.9|13898.9|287
1658946900000|2022-07-27 18:35:00|13918.9|13906.9|13942.9|13929.9|13945.9|13934.9|13918.9|13906.9|884
1658947200000|2022-07-27 18:40:00|13943.9|13930.9|13952.4|13942.4|13958.9|13947.9|13943.9|13930.9|673
1658947500000|2022-07-27 18:45:00|13953.4|13943.4|13954.9|13944.9|13966.4|13956.4|13952.9|13942.9|634
1658947800000|2022-07-27 18:50:00|13954.4|13944.4|13970.4|13960.4|13972.9|13962.9|13954.4|13944.4|775
1658948100000|2022-07-27 18:55:00|13970.9|13960.9|13958.4|13948.4|13972.4|13962.4|13955.9|13945.9|543
1658948400000|2022-07-27 19:00:00|13958.9|13948.9|13968.4|13958.4|13968.4|13958.4|13957.4|13947.4|235
1658948700000|2022-07-27 19:05:00|13967.4|13957.4|13965.4|13955.4|13967.4|13957.4|13960.4|13950.4|322
1658949000000|2022-07-27 19:10:00|13964.4|13954.4|13962.9|13952.9|13966.4|13956.4|13960.4|13950.4|228
1658949300000|2022-07-27 19:15:00|13962.4|13952.4|13962.4|13952.4|13967.9|13957.9|13961.4|13951.4|406
1658949600000|2022-07-27 19:20:00|13961.9|13951.9|13969.4|13959.4|13969.9|13959.9|13959.9|13949.9|196
1658949900000|2022-07-27 19:25:00|13968.9|13958.9|13975.4|13965.4|13975.4|13965.4|13968.9|13958.9|138
1658950200000|2022-07-27 19:30:00|13976.4|13966.4|13975.4|13965.4|13979.4|13969.4|13973.4|13963.4|270
1658950500000|2022-07-27 19:35:00|13974.9|13964.9|13969.9|13959.9|13975.9|13965.9|13969.9|13959.9|311
1658950800000|2022-07-27 19:40:00|13969.4|13959.4|13974.4|13964.4|13975.4|13965.4|13968.9|13958.9|189
1658951100000|2022-07-27 19:45:00|13973.9|13963.9|13970.4|13960.4|13974.4|13964.4|13969.9|13959.9|171
1658951400000|2022-07-27 19:50:00|13969.9|13959.9|13970.4|13960.4|13971.4|13961.4|13964.9|13954.9|219
1658951700000|2022-07-27 19:55:00|13969.9|13959.9|13966.4|13956.4|13970.4|13960.4|13964.4|13954.4|261
1658952000000|2022-07-27 20:00:00|13966.9|13956.9|13963.4|13953.4|13966.9|13956.9|13963.4|13953.4|84
1658952300000|2022-07-27 20:05:00|13962.4|13952.4|13962.4|13952.4|13964.4|13954.4|13961.4|13951.4|29
1658952600000|2022-07-27 20:10:00|13962.9|13952.9|13963.4|13953.4|13963.9|13953.9|13962.4|13952.4|38
1658952900000|2022-07-27 20:15:00|13964.9|13954.9|13964.9|13954.9|13966.4|13956.4|13964.9|13954.9|22
1658953200000|2022-07-27 20:20:00|13965.4|13955.4|13967.4|13957.4|13968.4|13958.4|13964.9|13954.9|21
1658953500000|2022-07-27 20:25:00|13967.9|13957.9|13967.4|13957.4|13968.4|13958.4|13967.4|13957.4|28
1658953800000|2022-07-27 20:30:00|13968.4|13958.4|13969.4|13959.4|13969.4|13959.4|13967.9|13957.9|11
1658954100000|2022-07-27 20:35:00|13969.9|13959.9|13970.4|13960.4|13970.4|13960.4|13969.9|13959.9|7
1658954400000|2022-07-27 20:40:00|13970.9|13960.9|13970.4|13960.4|13970.9|13960.9|13969.9|13959.9|16
1658954700000|2022-07-27 20:45:00|13969.9|13959.9|13969.9|13959.9|13970.4|13960.4|13967.9|13957.9|35
1658955000000|2022-07-27 20:50:00|13969.4|13959.4|13969.4|13959.4|13969.4|13959.4|13968.9|13958.9|4
1658955300000|2022-07-27 20:55:00|13969.9|13959.9|13962.4|13952.4|13970.4|13960.4|13962.4|13952.4|66
1658955600000|2022-07-27 21:00:00|13962.9|13952.9|13968.9|13958.9|13969.9|13959.9|13962.9|13952.9|48
1658955900000|2022-07-27 21:05:00|13967.4|13957.4|13966.9|13956.9|13967.4|13957.4|13966.9|13956.9|0
1658956500000|2022-07-27 21:15:00|13973.7|13949.7|13973.8|13949.8|13975|13951|13972.4|13948.4|0
1658956800000|2022-07-27 21:20:00|13974.9|13950.9|13974.3|13950.3|13975|13951|13973.8|13949.8|0
1658957100000|2022-07-27 21:25:00|13974.4|13950.4|13974.6|13950.6|13975.1|13951.1|13973.9|13949.9|0
1658957400000|2022-07-27 21:30:00|13974.8|13950.8|13975.6|13951.6|13975.6|13951.6|13974.8|13950.8|0
1658957700000|2022-07-27 21:35:00|13975.4|13951.4|13973.8|13949.8|13975.4|13951.4|13973|13949|0
1658958000000|2022-07-27 21:40:00|13973.9|13949.9|13973.5|13949.5|13973.9|13949.9|13972.8|13948.8|0
1658958300000|2022-07-27 21:45:00|13973|13949|13972.5|13948.5|13973.5|13949.5|13972.4|13948.4|0
1658958600000|2022-07-27 21:50:00|13972.7|13948.7|13973.2|13949.2|13974.3|13950.3|13972.2|13948.2|0
1658958900000|2022-07-27 21:55:00|13973|13949|13973.1|13949.1|13974.6|13950.6|13972|13948|0
1658959200000|2022-07-27 22:00:00|13973.2|13949.2|13973.9|13949.9|13976.5|13952.5|13967.1|13943.1|0
1658959500000|2022-07-27 22:05:00|13974.5|13950.5|13969.1|13945.1|13974.6|13950.6|13967.1|13943.1|0
1658959800000|2022-07-27 22:10:00|13970|13946|13969.1|13945.1|13971.2|13947.2|13967.8|13943.8|0
1658960100000|2022-07-27 22:15:00|13968.8|13944.8|13971.1|13947.1|13971.1|13947.1|13967.8|13943.8|0
1658960400000|2022-07-27 22:20:00|13970.5|13946.5|13968.4|13944.4|13970.5|13946.5|13968.4|13944.4|0
1658960700000|2022-07-27 22:25:00|13967.8|13943.8|13969|13945|13969.6|13945.6|13967.7|13943.7|0
1658961000000|2022-07-27 22:30:00|13969.6|13945.6|13974.1|13950.1|13976.5|13952.5|13968.3|13944.3|0
1658961300000|2022-07-27 22:35:00|13973.8|13949.8|13971.7|13947.7|13973.8|13949.8|13968.3|13944.3|0
1658961600000|2022-07-27 22:40:00|13971.1|13947.1|13969|13945|13971.3|13947.3|13967.9|13943.9|0
1658961900000|2022-07-27 22:45:00|13969.6|13945.6|13973.9|13949.9|13974.6|13950.6|13969.6|13945.6|0
1658962200000|2022-07-27 22:50:00|13973.3|13949.3|13973.9|13949.9|13975.2|13951.2|13972.5|13948.5|0
1658962500000|2022-07-27 22:55:00|13973.6|13949.6|13973.9|13949.9|13974.2|13950.2|13971.8|13947.8|0
1658962800000|2022-07-27 23:00:00|13974.5|13950.5|13976.8|13952.8|13976.8|13952.8|13973.4|13949.4|0
1658963100000|2022-07-27 23:05:00|13977.1|13953.1|13990.8|13966.8|13992.2|13968.2|13974.8|13950.8|0
1658963400000|2022-07-27 23:10:00|13990.5|13966.5|14019.2|13995.2|14053.8|14029.8|13989.5|13965.5|0
1658963700000|2022-07-27 23:15:00|14019.5|13995.5|14003.9|13979.9|14020.5|13996.5|14003.9|13979.9|0
1658964000000|2022-07-27 23:20:00|14003.6|13979.6|14004.2|13980.2|14004.9|13980.9|14002.1|13978.1|0
1658964300000|2022-07-27 23:25:00|14003.6|13979.6|14004.4|13980.4|14005.4|13981.4|14002|13978|0
1658964600000|2022-07-27 23:30:00|14004.1|13980.1|14016.4|13992.4|14016.4|13992.4|14000.7|13976.7|0
1658964900000|2022-07-27 23:35:00|14017|13993|14012.1|13988.1|14017.1|13993.1|14011.1|13987.1|0
1658965200000|2022-07-27 23:40:00|14012.5|13988.5|14012.5|13988.5|14013.8|13989.8|14011.8|13987.8|0
1658965500000|2022-07-27 23:45:00|14011.9|13987.9|14017.3|13993.3|14017.3|13993.3|14009.8|13985.8|0
1658965800000|2022-07-27 23:50:00|14017.9|13993.9|14012.1|13988.1|14019.3|13995.3|14012.1|13988.1|0
1658966100000|2022-07-27 23:55:00|14011.8|13987.8|14010.9|13986.9|14013.2|13989.2|14007.7|13983.7|0
1658966400000|2022-07-28 00:00:00|14011.2|13987.2|14008.1|13984.1|14017.1|13993.1|14007.4|13983.4|0
1658966700000|2022-07-28 00:05:00|14008.4|13984.4|14006.8|13982.8|14013.5|13989.5|14005.8|13981.8|0
1658967000000|2022-07-28 00:10:00|14007.1|13983.1|14005.1|13981.1|14008.5|13984.5|14003.7|13979.7|0
1658967300000|2022-07-28 00:15:00|14004.5|13980.5|14003.4|13979.4|14005.5|13981.5|14002.2|13978.2|0
1658967600000|2022-07-28 00:20:00|14003.7|13979.7|14000.2|13976.2|14004.1|13980.1|14000.2|13976.2|0
1658967900000|2022-07-28 00:25:00|14000.9|13976.9|13995.6|13971.6|14003.7|13979.7|13995|13971|0
1658968200000|2022-07-28 00:30:00|13996.2|13972.2|14007.4|13983.4|14008|13984|13995|13971|0
1658968500000|2022-07-28 00:35:00|14007.7|13983.7|13994.1|13970.1|14007.8|13983.8|13993.4|13969.4|0
1658968800000|2022-07-28 00:40:00|13993.4|13969.4|13991|13967|13995|13971|13991|13967|0
1658969100000|2022-07-28 00:45:00|13990.4|13966.4|13993.8|13969.8|13994.7|13970.7|13987.9|13963.9|0
1658969400000|2022-07-28 00:50:00|13993.5|13969.5|13996.2|13972.2|13997.8|13973.8|13993.2|13969.2|0
1658969700000|2022-07-28 00:55:00|13996.8|13972.8|13996.8|13972.8|13997.7|13973.7|13995.2|13971.2|0
1658970000000|2022-07-28 01:00:00|13975.9|13965.9|13943.4|13933.4|13975.9|13965.9|13935.4|13925.4|4507
1658970300000|2022-07-28 01:05:00|13943.9|13933.9|13949.9|13939.9|13951.9|13941.9|13936.4|13926.4|2023
1658970600000|2022-07-28 01:10:00|13950.4|13940.4|13948.4|13938.4|13951.4|13941.4|13938.9|13928.9|1272
1658970900000|2022-07-28 01:15:00|13948.9|13938.9|13949.9|13939.9|13960.9|13950.9|13940.4|13930.4|1522
1658971200000|2022-07-28 01:20:00|13949.4|13939.4|13959.9|13949.9|13965.9|13955.9|13939.9|13929.9|1454
1658971500000|2022-07-28 01:25:00|13960.9|13950.9|13954.9|13944.9|13962.4|13952.4|13951.4|13941.4|1151
1658971800000|2022-07-28 01:30:00|13957.4|13947.4|13983.4|13973.4|13993.4|13983.4|13951.9|13941.9|14334
1658972100000|2022-07-28 01:35:00|13983.9|13973.9|13940.4|13930.4|13989.9|13979.9|13937.4|13927.4|6196
1658972400000|2022-07-28 01:40:00|13940.9|13930.9|13921.4|13911.4|13941.9|13931.9|13911.4|13901.4|7254
1658972700000|2022-07-28 01:45:00|13921.9|13911.9|13923.9|13913.9|13926.9|13916.9|13911.9|13901.9|4818
1658973000000|2022-07-28 01:50:00|13922.9|13912.9|13926.9|13916.9|13930.9|13920.9|13913.9|13903.9|4566
1658973300000|2022-07-28 01:55:00|13927.9|13917.9|13933.9|13923.9|13936.9|13926.9|13922.9|13912.9|2934
1658973600000|2022-07-28 02:00:00|13932.9|13922.9|13927.9|13917.9|13937.9|13927.9|13920.9|13910.9|2436
1658973900000|2022-07-28 02:05:00|13928.9|13918.9|13923.9|13913.9|13930.9|13920.9|13907.9|13897.9|2905
1658974200000|2022-07-28 02:10:00|13922.9|13912.9|13955.9|13945.9|13956.9|13946.9|13922.9|13912.9|2776
1658974500000|2022-07-28 02:15:00|13956.9|13946.9|14029.9|14019.9|14031.9|14021.9|13955.9|13945.9|8302
1658974800000|2022-07-28 02:20:00|14031.9|14021.9|14065.9|14055.9|14066.9|14056.9|14031.9|14021.9|13512
1658975100000|2022-07-28 02:25:00|14068.9|14058.9|14076.9|14066.9|14079.9|14069.9|14049.9|14039.9|8221
1658975400000|2022-07-28 02:30:00|14075.9|14065.9|14072.9|14062.9|14091.9|14081.9|14069.9|14059.9|6643
1658975700000|2022-07-28 02:35:00|14073.9|14063.9|14071.9|14061.9|14083.9|14073.9|14061.9|14051.9|4365
1658976000000|2022-07-28 02:40:00|14072.9|14062.9|14058.9|14048.9|14077.9|14067.9|14048.9|14038.9|3504
1658976300000|2022-07-28 02:45:00|14057.9|14047.9|14066.9|14056.9|14069.9|14059.9|14046.9|14036.9|2563
1658976600000|2022-07-28 02:50:00|14063.9|14053.9|14061.9|14051.9|14070.9|14060.9|14045.9|14035.9|3979
1658976900000|2022-07-28 02:55:00|14060.9|14050.9|14053.9|14043.9|14066.9|14056.9|14048.9|14038.9|3580
1658977200000|2022-07-28 03:00:00|14054.9|14044.9|14039.9|14029.9|14054.9|14044.9|14028.9|14018.9|3523
1658977500000|2022-07-28 03:05:00|14038.9|14028.9|14046.9|14036.9|14047.9|14037.9|14029.9|14019.9|2704
1658977800000|2022-07-28 03:10:00|14045.9|14035.9|14048.9|14038.9|14057.9|14047.9|14037.9|14027.9|3057
1658978100000|2022-07-28 03:15:00|14047.9|14037.9|14030.9|14020.9|14047.9|14037.9|14025.9|14015.9|2316
1658978400000|2022-07-28 03:20:00|14029.9|14019.9|14008.9|13998.9|14029.9|14019.9|13998.9|13988.9|3684
1658978700000|2022-07-28 03:25:00|14010.9|14000.9|14004.9|13994.9|14016.9|14006.9|14002.9|13992.9|2117
1658979000000|2022-07-28 03:30:00|14003.9|13993.9|13998.9|13988.9|14005.9|13995.9|13990.9|13980.9|978
1658979300000|2022-07-28 03:35:00|13999.9|13989.9|14005.9|13995.9|14006.9|13996.9|13994.9|13984.9|404
1658979600000|2022-07-28 03:40:00|14006.9|13996.9|14011.9|14001.9|14011.9|14001.9|14006.9|13996.9|452
1658979900000|2022-07-28 03:45:00|14012.9|14002.9|14004.9|13994.9|14012.9|14002.9|14004.9|13994.9|301
1658980200000|2022-07-28 03:50:00|14005.9|13995.9|13995.9|13985.9|14006.9|13996.9|13993.9|13983.9|446
1658980500000|2022-07-28 03:55:00|13996.9|13986.9|13997.9|13987.9|13999.9|13989.9|13993.9|13983.9|428
1658980800000|2022-07-28 04:00:00|13998.9|13988.9|13998.9|13988.9|14000.9|13990.9|13994.9|13984.9|321
1658981100000|2022-07-28 04:05:00|14000.9|13990.9|13998.9|13988.9|14001.9|13991.9|13996.9|13986.9|508
1658981400000|2022-07-28 04:10:00|13997.9|13987.9|14011.9|14001.9|14012.9|14002.9|13995.9|13985.9|1284
1658981700000|2022-07-28 04:15:00|14010.9|14000.9|14007.9|13997.9|14012.9|14002.9|14006.9|13996.9|322
1658982000000|2022-07-28 04:20:00|14006.9|13996.9|14009.9|13999.9|14010.9|14000.9|14006.9|13996.9|255
1658982300000|2022-07-28 04:25:00|14008.9|13998.9|14010.9|14000.9|14014.9|14004.9|14006.9|13996.9|681
1658982600000|2022-07-28 04:30:00|14009.9|13999.9|14008.9|13998.9|14012.9|14002.9|14005.9|13995.9|155
1658982900000|2022-07-28 04:35:00|14007.9|13997.9|14001.9|13991.9|14008.9|13998.9|13998.9|13988.9|782
1658983200000|2022-07-28 04:40:00|14002.9|13992.9|14007.9|13997.9|14008.9|13998.9|13999.9|13989.9|471
1658983500000|2022-07-28 04:45:00|14008.9|13998.9|14010.9|14000.9|14010.9|14000.9|14006.9|13996.9|362
1658983800000|2022-07-28 04:50:00|14009.9|13999.9|14013.9|14003.9|14013.9|14003.9|14009.9|13999.9|316
1658984100000|2022-07-28 04:55:00|14012.9|14002.9|14017.9|14007.9|14017.9|14007.9|14012.9|14002.9|363
1658984400000|2022-07-28 05:00:00|14019.9|14009.9|14015.9|14005.9|14019.9|14009.9|14003.9|13993.9|4475
1658984700000|2022-07-28 05:05:00|14016.9|14006.9|13984.9|13974.9|14019.9|14009.9|13980.9|13970.9|2732
1658985000000|2022-07-28 05:10:00|13983.9|13973.9|13987.9|13977.9|14004.9|13994.9|13983.9|13973.9|2422
1658985300000|2022-07-28 05:15:00|13986.9|13976.9|13976.9|13966.9|13986.9|13976.9|13963.9|13953.9|3524
1658985600000|2022-07-28 05:20:00|13975.9|13965.9|13957.9|13947.9|13980.9|13970.9|13955.9|13945.9|2586
1658985900000|2022-07-28 05:25:00|13958.9|13948.9|13965.9|13955.9|13971.9|13961.9|13953.9|13943.9|3465
1658986200000|2022-07-28 05:30:00|13966.9|13956.9|13977.9|13967.9|13984.9|13974.9|13963.9|13953.9|2429
1658986500000|2022-07-28 05:35:00|13978.9|13968.9|13973.9|13963.9|13979.9|13969.9|13965.9|13955.9|1466
1658986800000|2022-07-28 05:40:00|13972.9|13962.9|13966.9|13956.9|13974.9|13964.9|13965.9|13955.9|1464
1658987100000|2022-07-28 05:45:00|13967.9|13957.9|13950.9|13940.9|13967.9|13957.9|13935.9|13925.9|3016
1658987400000|2022-07-28 05:50:00|13951.9|13941.9|13939.9|13929.9|13956.9|13946.9|13936.9|13926.9|1206
1658987700000|2022-07-28 05:55:00|13940.9|13930.9|13931.9|13921.9|13953.9|13943.9|13930.9|13920.9|1780
1658988000000|2022-07-28 06:00:00|13932.9|13922.9|13928.9|13918.9|13935.9|13925.9|13920.9|13910.9|1901
1658988300000|2022-07-28 06:05:00|13927.9|13917.9|13924.9|13914.9|13935.9|13925.9|13920.9|13910.9|1699
1658988600000|2022-07-28 06:10:00|13923.9|13913.9|13899.9|13889.9|13926.9|13916.9|13890.9|13880.9|3959
1658988900000|2022-07-28 06:15:00|13903.9|13893.9|13907.9|13897.9|13913.9|13903.9|13901.9|13891.9|1824
1658989200000|2022-07-28 06:20:00|13908.9|13898.9|13902.9|13892.9|13910.9|13900.9|13880.9|13870.9|2829
1658989500000|2022-07-28 06:25:00|13903.9|13893.9|13906.9|13896.9|13913.9|13903.9|13896.9|13886.9|1802
1658989800000|2022-07-28 06:30:00|13905.9|13895.9|13905.9|13895.9|13913.9|13903.9|13899.9|13889.9|2500
1658990100000|2022-07-28 06:35:00|13906.9|13896.9|13904.9|13894.9|13907.9|13897.9|13894.9|13884.9|2363
1658990400000|2022-07-28 06:40:00|13905.9|13895.9|13892.9|13882.9|13906.9|13896.9|13885.9|13875.9|2638
1658990700000|2022-07-28 06:45:00|13893.9|13883.9|13893.9|13883.9|13898.9|13888.9|13889.9|13879.9|2574
1658991000000|2022-07-28 06:50:00|13894.9|13884.9|13887.9|13877.9|13897.9|13887.9|13879.9|13869.9|4699
1658991300000|2022-07-28 06:55:00|13888.9|13878.9|13880.9|13870.9|13899.9|13889.9|13865.9|13855.9|12824
1658991600000|2022-07-28 07:00:00|13881.9|13869.9|13893.9|13881.9|13894.9|13883.9|13869.9|13857.9|2891
1658991900000|2022-07-28 07:05:00|13894.9|13882.9|13896.9|13885.9|13899.9|13888.9|13893.9|13882.9|1305
1658992200000|2022-07-28 07:10:00|13897.9|13884.9|13899.9|13888.9|13900.9|13888.9|13893.9|13882.9|1176
1658992500000|2022-07-28 07:15:00|13900.9|13889.9|13903.9|13892.9|13903.9|13892.9|13899.9|13888.9|442
1658992800000|2022-07-28 07:20:00|13904.9|13893.9|13897.9|13885.9|13904.9|13893.9|13897.9|13885.9|597
1658993100000|2022-07-28 07:25:00|13896.9|13886.9|13897.9|13885.9|13899.9|13887.9|13896.9|13885.9|297
1658993400000|2022-07-28 07:30:00|13896.9|13886.9|13889.9|13876.9|13898.9|13886.9|13887.9|13876.9|1361
1658993700000|2022-07-28 07:35:00|13890.9|13877.9|13892.9|13880.9|13893.9|13882.9|13889.9|13876.9|585
1658994000000|2022-07-28 07:40:00|13893.9|13881.9|13892.9|13881.9|13895.9|13884.9|13891.9|13880.9|240
1658994300000|2022-07-28 07:45:00|13893.9|13882.9|13890.9|13878.9|13893.9|13882.9|13889.9|13877.9|323
1658994600000|2022-07-28 07:50:00|13891.9|13879.9|13890.9|13879.9|13892.9|13881.9|13887.9|13875.9|183
1658994900000|2022-07-28 07:55:00|13891.9|13878.9|13888.9|13876.9|13892.9|13881.9|13887.9|13875.9|159
1658995200000|2022-07-28 08:00:00|13887.5|13875.5|13890.5|13879.5|13892.5|13881.5|13886.5|13875.5|164
1658995500000|2022-07-28 08:05:00|13889.5|13878.5|13888.5|13876.5|13891.5|13880.5|13885.5|13874.5|334
1658995800000|2022-07-28 08:10:00|13887.5|13875.5|13888.5|13877.5|13889.5|13877.5|13885.5|13874.5|107
1658996100000|2022-07-28 08:15:00|13889.5|13878.5|13887.5|13876.5|13891.5|13880.5|13887.5|13876.5|125
1658996400000|2022-07-28 08:20:00|13888.5|13877.5|13887.5|13876.5|13889.5|13878.5|13886.5|13875.5|178
1658996700000|2022-07-28 08:25:00|13888.5|13875.5|13880.5|13869.5|13888.5|13877.5|13880.5|13869.5|717
1658997000000|2022-07-28 08:30:00|13888.9|13864.9|13883.2|13859.2|13889.2|13865.2|13883.2|13859.2|0
1658997300000|2022-07-28 08:35:00|13883.5|13859.5|13881.6|13857.6|13885.3|13861.3|13881.4|13857.4|238
1658997600000|2022-07-28 08:40:00|13882.3|13858.3|13884.2|13860.2|13885.7|13861.7|13879.8|13855.8|0
1658997900000|2022-07-28 08:45:00|13884.8|13860.8|13883.9|13859.9|13888.1|13864.1|13882.3|13858.3|0
1658998200000|2022-07-28 08:50:00|13883.6|13859.6|13858.1|13834.1|13885.7|13861.7|13847|13823|0
1658998500000|2022-07-28 08:55:00|13858.4|13834.4|13861.9|13837.9|13863.8|13839.8|13856.9|13832.9|0
1658998800000|2022-07-28 09:00:00|13873.5|13862.5|13891.5|13879.5|13897.5|13886.5|13873.5|13862.5|999
1658999100000|2022-07-28 09:05:00|13890.5|13878.5|13884.5|13873.5|13890.5|13879.5|13884.5|13873.5|148
1658999400000|2022-07-28 09:10:00|13885.5|13872.5|13882.5|13871.5|13885.5|13874.5|13881.5|13870.5|213
1658999700000|2022-07-28 09:15:00|13881.5|13870.5|13880.5|13869.5|13881.5|13870.5|13878.5|13867.5|308
1659000000000|2022-07-28 09:20:00|13879.5|13868.5|13876.5|13865.5|13880.5|13869.5|13876.5|13865.5|301
1659000300000|2022-07-28 09:25:00|13877.5|13866.5|13875.5|13864.5|13878.5|13867.5|13875.5|13864.5|176
1659000600000|2022-07-28 09:30:00|13874.5|13863.5|13868.5|13857.5|13875.5|13864.5|13868.5|13856.5|537
1659000900000|2022-07-28 09:35:00|13867.5|13856.5|13873.5|13862.5|13873.5|13862.5|13867.5|13856.5|432
1659001200000|2022-07-28 09:40:00|13872.5|13861.5|13870.5|13859.5|13872.5|13861.5|13870.5|13859.5|285
1659001500000|2022-07-28 09:45:00|13871.5|13860.5|13869.5|13858.5|13872.5|13861.5|13869.5|13857.5|155
1659001800000|2022-07-28 09:50:00|13870.5|13857.5|13872.5|13861.5|13873.5|13862.5|13868.5|13857.5|389
1659002100000|2022-07-28 09:55:00|13871.5|13860.5|13872.5|13861.5|13873.5|13862.5|13869.5|13858.5|96
1659002400000|2022-07-28 10:00:00|13873.5|13862.5|13888.5|13877.5|13897.5|13885.5|13872.5|13861.5|596
1659002700000|2022-07-28 10:05:00|13887.5|13876.5|13890.5|13879.5|13890.5|13879.5|13886.5|13875.5|145
1659003000000|2022-07-28 10:10:00|13889.5|13878.5|13892.5|13881.5|13893.5|13882.5|13887.5|13876.5|406
1659003300000|2022-07-28 10:15:00|13891.5|13880.5|13886.5|13874.5|13891.5|13881.5|13886.5|13874.5|159
1659003600000|2022-07-28 10:20:00|13885.5|13873.5|13881.5|13870.5|13885.5|13873.5|13879.5|13868.5|167
1659003900000|2022-07-28 10:25:00|13880.5|13869.5|13885.5|13873.5|13886.5|13875.5|13879.5|13868.5|142
1659004200000|2022-07-28 10:30:00|13884.5|13872.5|13881.5|13870.5|13884.5|13872.5|13879.5|13868.5|98
1659004500000|2022-07-28 10:35:00|13880.5|13869.5|13877.5|13866.5|13881.5|13870.5|13875.5|13864.5|165
1659004800000|2022-07-28 10:40:00|13876.5|13865.5|13874.5|13863.5|13877.5|13866.5|13873.5|13862.5|106
1659005100000|2022-07-28 10:45:00|13875.5|13864.5|13872.5|13861.5|13875.5|13864.5|13869.5|13858.5|137
1659005400000|2022-07-28 10:50:00|13871.5|13860.5|13874.5|13863.5|13875.5|13864.5|13870.5|13859.5|104
1659005700000|2022-07-28 10:55:00|13873.5|13862.5|13876.5|13864.5|13876.5|13864.5|13868.5|13857.5|162
1659006000000|2022-07-28 11:00:00|13877.5|13865.5|13877.5|13866.5|13878.5|13867.5|13875.5|13863.5|71
1659006300000|2022-07-28 11:05:00|13878.5|13867.5|13878.5|13866.5|13879.5|13868.5|13876.5|13865.5|60
1659006600000|2022-07-28 11:10:00|13877.5|13867.5|13880.5|13869.5|13880.5|13869.5|13875.5|13864.5|117
1659006900000|2022-07-28 11:15:00|13881.5|13870.5|13879.5|13868.5|13881.5|13870.5|13879.5|13868.5|65
1659007200000|2022-07-28 11:20:00|13878.5|13867.5|13876.5|13865.5|13879.5|13868.5|13876.5|13865.5|39
1659007500000|2022-07-28 11:25:00|13875.5|13864.5|13871.5|13860.5|13876.5|13865.5|13870.5|13859.5|334
1659007800000|2022-07-28 11:30:00|13872.5|13861.5|13875.5|13864.5|13876.5|13864.5|13872.5|13861.5|113
1659008100000|2022-07-28 11:35:00|13876.5|13865.5|13875.5|13864.5|13876.5|13865.5|13874.5|13863.5|69
1659008400000|2022-07-28 11:40:00|13874.5|13863.5|13873.5|13862.5|13874.5|13864.5|13870.5|13859.5|83
1659008700000|2022-07-28 11:45:00|13874.5|13863.5|13875.5|13863.5|13877.5|13866.5|13874.5|13863.5|56
1659009000000|2022-07-28 11:50:00|13874.5|13864.5|13875.5|13864.5|13876.5|13864.5|13873.5|13862.5|51
1659009300000|2022-07-28 11:55:00|13874.5|13863.5|13872.5|13861.5|13874.5|13863.5|13870.5|13858.5|117
1659009600000|2022-07-28 12:00:00|13873.5|13862.5|13874.5|13863.5|13876.5|13865.5|13871.5|13860.5|61
1659009900000|2022-07-28 12:05:00|13875.5|13864.5|13872.5|13861.5|13876.5|13865.5|13871.5|13860.5|89
1659010200000|2022-07-28 12:10:00|13871.5|13860.5|13875.5|13863.5|13875.5|13863.5|13870.5|13859.5|78
1659010500000|2022-07-28 12:15:00|13874.5|13862.5|13877.5|13865.5|13878.5|13866.5|13874.5|13862.5|35
1659010800000|2022-07-28 12:20:00|13878.5|13866.5|13876.5|13865.5|13879.5|13868.5|13875.5|13864.5|39
1659011100000|2022-07-28 12:25:00|13877.5|13864.5|13878.5|13867.5|13879.5|13867.5|13875.5|13864.5|42
1659011400000|2022-07-28 12:30:00|13879.5|13868.5|13882.5|13871.5|13887.5|13876.5|13870.5|13859.5|780
1659011700000|2022-07-28 12:35:00|13883.5|13872.5|13885.5|13873.5|13889.5|13878.5|13879.5|13868.5|392
1659012000000|2022-07-28 12:40:00|13886.5|13874.5|13883.5|13872.5|13889.5|13878.5|13882.5|13871.5|281
1659012300000|2022-07-28 12:45:00|13884.5|13873.5|13885.5|13873.5|13888.5|13877.5|13882.5|13870.5|309
1659012600000|2022-07-28 12:50:00|13884.5|13874.5|13886.5|13874.5|13888.5|13877.5|13883.5|13872.5|116
1659012900000|2022-07-28 12:55:00|13885.5|13875.5|13879.5|13867.5|13887.5|13876.5|13878.5|13866.5|181
1659013200000|2022-07-28 13:00:00|13878.5|13868.5|13874.5|13863.5|13880.5|13869.5|13872.5|13861.5|359
1659013500000|2022-07-28 13:05:00|13875.5|13864.5|13875.5|13864.5|13877.5|13865.5|13872.5|13861.5|130
1659013800000|2022-07-28 13:10:00|13876.5|13863.5|13886.5|13875.5|13886.5|13875.5|13875.5|13863.5|105
1659014100000|2022-07-28 13:15:00|13885.5|13874.5|13886.5|13875.5|13887.5|13876.5|13881.5|13870.5|201
1659014400000|2022-07-28 13:20:00|13887.5|13876.5|13887.5|13875.5|13888.5|13877.5|13884.5|13872.5|305
1659014700000|2022-07-28 13:25:00|13886.5|13876.5|13893.5|13881.5|13893.5|13882.5|13885.5|13874.5|298
1659015000000|2022-07-28 13:30:00|13892.5|13880.5|13893.5|13882.5|13900.5|13889.5|13891.5|13879.5|517
1659015300000|2022-07-28 13:35:00|13894.5|13881.5|13900.5|13889.5|13906.5|13895.5|13891.5|13880.5|1374
1659015600000|2022-07-28 13:40:00|13899.5|13888.5|13890.5|13878.5|13899.5|13888.5|13889.5|13878.5|742
1659015900000|2022-07-28 13:45:00|13891.5|13879.5|13882.5|13871.5|13892.5|13881.5|13878.5|13867.5|357
1659016200000|2022-07-28 13:50:00|13883.5|13872.5|13866.5|13855.5|13885.5|13873.5|13860.5|13849.5|1188
1659016500000|2022-07-28 13:55:00|13865.5|13854.5|13871.5|13860.5|13875.5|13864.5|13862.5|13851.5|317
1659016800000|2022-07-28 14:00:00|13872.5|13861.5|13873.5|13861.5|13876.5|13865.5|13869.5|13858.5|203
1659017100000|2022-07-28 14:05:00|13872.5|13862.5|13836.5|13825.5|13873.5|13862.5|13831.5|13819.5|3168
1659017400000|2022-07-28 14:10:00|13837.5|13824.5|13827.5|13816.5|13840.5|13828.5|13821.5|13810.5|1218
1659017700000|2022-07-28 14:15:00|13828.5|13817.5|13832.5|13820.5|13837.5|13825.5|13820.5|13808.5|831
1659018000000|2022-07-28 14:20:00|13831.5|13821.5|13828.5|13817.5|13834.5|13823.5|13815.5|13804.5|924
1659018300000|2022-07-28 14:25:00|13829.5|13818.5|13829.5|13818.5|13830.5|13819.5|13817.5|13806.5|370
1659018600000|2022-07-28 14:30:00|13830.5|13819.5|13824.5|13813.5|13830.5|13819.5|13823.5|13812.5|475
1659018900000|2022-07-28 14:35:00|13825.5|13814.5|13839.5|13828.5|13843.5|13831.5|13825.5|13814.5|268
1659019200000|2022-07-28 14:40:00|13838.5|13827.5|13836.5|13825.5|13839.5|13828.5|13828.5|13817.5|214
1659019500000|2022-07-28 14:45:00|13837.5|13826.5|13849.5|13838.5|13849.5|13838.5|13836.5|13825.5|281
1659019800000|2022-07-28 14:50:00|13848.5|13837.5|13847.5|13836.5|13850.5|13839.5|13845.5|13834.5|260
1659020100000|2022-07-28 14:55:00|13846.5|13835.5|13853.5|13842.5|13854.5|13842.5|13844.5|13833.5|193
1659020400000|2022-07-28 15:00:00|13854.5|13841.5|13855.5|13844.5|13861.5|13850.5|13851.5|13840.5|345
1659020700000|2022-07-28 15:05:00|13854.5|13843.5|13853.5|13842.5|13861.5|13850.5|13852.5|13841.5|255
1659021000000|2022-07-28 15:10:00|13854.5|13843.5|13860.5|13849.5|13863.5|13852.5|13851.5|13840.5|598
1659021300000|2022-07-28 15:15:00|13861.5|13850.5|13856.5|13844.5|13861.5|13850.5|13851.5|13839.5|832
1659021600000|2022-07-28 15:20:00|13855.5|13843.5|13867.5|13855.5|13869.5|13857.5|13852.5|13840.5|289
1659021900000|2022-07-28 15:25:00|13868.5|13856.5|13873.5|13862.5|13874.5|13863.5|13867.5|13855.5|345
1659022200000|2022-07-28 15:30:00|13874.5|13863.5|13873.5|13862.5|13874.5|13863.5|13865.5|13854.5|413
1659022500000|2022-07-28 15:35:00|13872.5|13861.5|13873.5|13861.5|13877.5|13866.5|13871.5|13860.5|296
1659022800000|2022-07-28 15:40:00|13874.5|13862.5|13875.5|13864.5|13877.5|13866.5|13870.5|13859.5|117
1659023100000|2022-07-28 15:45:00|13876.5|13863.5|13875.5|13864.5|13876.5|13865.5|13870.5|13859.5|69
1659023400000|2022-07-28 15:50:00|13874.5|13863.5|13872.5|13861.5|13875.5|13864.5|13872.5|13861.5|91
1659023700000|2022-07-28 15:55:00|13873.5|13860.5|13868.5|13857.5|13873.5|13861.5|13868.5|13856.5|72
1659024000000|2022-07-28 16:00:00|13869.5|13858.5|13869.5|13858.5|13871.5|13859.5|13866.5|13855.5|58
1659024300000|2022-07-28 16:05:00|13870.5|13857.5|13859.5|13848.5|13871.5|13860.5|13859.5|13848.5|422
1659024600000|2022-07-28 16:10:00|13858.5|13847.5|13861.5|13849.5|13865.5|13853.5|13848.5|13836.5|1138
1659024900000|2022-07-28 16:15:00|13860.5|13848.5|13860.5|13849.5|13864.5|13852.5|13859.5|13848.5|220
1659025200000|2022-07-28 16:20:00|13861.5|13848.5|13864.5|13853.5|13864.5|13853.5|13857.5|13846.5|153
1659025500000|2022-07-28 16:25:00|13863.5|13852.5|13865.5|13854.5|13865.5|13854.5|13860.5|13848.5|191
1659025800000|2022-07-28 16:30:00|13864.5|13853.5|13863.5|13852.5|13869.5|13857.5|13862.5|13850.5|224
1659026100000|2022-07-28 16:35:00|13864.5|13853.5|13864.5|13853.5|13866.5|13855.5|13863.5|13851.5|84
1659026400000|2022-07-28 16:40:00|13863.5|13852.5|13863.5|13852.5|13864.5|13853.5|13862.5|13851.5|28
1659026700000|2022-07-28 16:45:00|13864.5|13851.5|13862.5|13851.5|13865.5|13853.5|13862.5|13850.5|54
1659027000000|2022-07-28 16:50:00|13863.5|13852.5|13863.5|13852.5|13863.5|13852.5|13860.5|13849.5|67
1659027300000|2022-07-28 16:55:00|13864.5|13853.5|13864.5|13853.5|13866.5|13855.5|13863.5|13852.5|96
1659027600000|2022-07-28 17:00:00|13865.5|13852.5|13858.5|13847.5|13865.5|13852.5|13857.5|13846.5|91
1659027900000|2022-07-28 17:05:00|13859.5|13848.5|13861.5|13849.5|13861.5|13850.5|13858.5|13847.5|130
1659028200000|2022-07-28 17:10:00|13862.5|13850.5|13864.5|13852.5|13865.5|13854.5|13860.5|13848.5|62
1659028500000|2022-07-28 17:15:00|13863.5|13853.5|13863.5|13852.5|13864.5|13853.5|13861.5|13849.5|40
1659028800000|2022-07-28 17:20:00|13864.5|13853.5|13868.5|13857.5|13871.5|13859.5|13863.5|13852.5|106
1659029100000|2022-07-28 17:25:00|13869.5|13858.5|13871.5|13860.5|13871.5|13860.5|13868.5|13857.5|75
1659029400000|2022-07-28 17:30:00|13872.5|13861.5|13876.5|13864.5|13876.5|13864.5|13871.5|13860.5|127
1659029700000|2022-07-28 17:35:00|13875.5|13863.5|13880.5|13869.5|13880.5|13869.5|13875.5|13863.5|205
1659030000000|2022-07-28 17:40:00|13879.5|13868.5|13886.5|13875.5|13888.5|13876.5|13879.5|13868.5|407
1659030300000|2022-07-28 17:45:00|13885.5|13874.5|13888.5|13877.5|13888.5|13877.5|13885.5|13874.5|176
1659030600000|2022-07-28 17:50:00|13887.5|13876.5|13885.5|13874.5|13887.5|13876.5|13885.5|13874.5|103
1659030900000|2022-07-28 17:55:00|13886.5|13875.5|13886.5|13875.5|13888.5|13877.5|13885.5|13874.5|118
1659031200000|2022-07-28 18:00:00|13887.5|13876.5|13883.5|13872.5|13887.5|13876.5|13882.5|13871.5|99
1659031500000|2022-07-28 18:05:00|13884.5|13871.5|13878.5|13867.5|13884.5|13871.5|13876.5|13864.5|126
1659031800000|2022-07-28 18:10:00|13879.5|13868.5|13880.5|13868.5|13882.5|13871.5|13878.5|13866.5|107
1659032100000|2022-07-28 18:15:00|13881.5|13869.5|13883.5|13871.5|13884.5|13873.5|13880.5|13868.5|56
1659032400000|2022-07-28 18:20:00|13882.5|13870.5|13882.5|13871.5|13883.5|13872.5|13880.5|13869.5|14
1659032700000|2022-07-28 18:25:00|13881.5|13870.5|13881.5|13869.5|13882.5|13871.5|13880.5|13869.5|56
1659033000000|2022-07-28 18:30:00|13882.5|13870.5|13880.5|13869.5|13882.5|13871.5|13878.5|13867.5|53
1659033300000|2022-07-28 18:35:00|13881.5|13870.5|13883.5|13872.5|13883.5|13872.5|13881.5|13869.5|88
1659033600000|2022-07-28 18:40:00|13884.5|13871.5|13883.5|13873.5|13885.5|13873.5|13882.5|13871.5|45
1659033900000|2022-07-28 18:45:00|13884|13874|13886|13876|13886|13876|13882.5|13872.5|106
1659034200000|2022-07-28 18:50:00|13885.5|13875.5|13886.5|13876.5|13887|13877|13884|13874|119
1659034500000|2022-07-28 18:55:00|13887|13877|13889.5|13879.5|13890|13880|13885.5|13875.5|213
1659034800000|2022-07-28 19:00:00|13890|13880|13889.5|13879.5|13890|13880|13887|13877|78
1659035100000|2022-07-28 19:05:00|13890|13880|13891|13881|13891.5|13881.5|13889|13879|78
1659035400000|2022-07-28 19:10:00|13890.5|13880.5|13889.5|13879.5|13891.5|13881.5|13889|13879|48
1659035700000|2022-07-28 19:15:00|13890|13880|13888|13878|13890|13880|13888|13878|48
1659036000000|2022-07-28 19:20:00|13887.5|13877.5|13887|13877|13888|13878|13887|13877|47
1659036300000|2022-07-28 19:25:00|13887.5|13877.5|13888|13878|13889|13879|13886.5|13876.5|51
1659036600000|2022-07-28 19:30:00|13887.5|13877.5|13887.5|13877.5|13887.5|13877.5|13885.5|13875.5|75
1659036900000|2022-07-28 19:35:00|13887|13877|13889|13879|13889|13879|13886|13876|182
1659037200000|2022-07-28 19:40:00|13888.5|13878.5|13890|13880|13890|13880|13886.5|13876.5|99
1659037500000|2022-07-28 19:45:00|13889.5|13879.5|13891.5|13881.5|13893|13883|13889|13879|95
1659037800000|2022-07-28 19:50:00|13892.5|13882.5|13889|13879|13893|13883|13888|13878|68
1659038100000|2022-07-28 19:55:00|13888|13878|13881.5|13871.5|13889.5|13879.5|13881|13871|312
1659038400000|2022-07-28 20:00:00|13882|13872|13889.5|13879.5|13893|13883|13882|13872|103
1659038700000|2022-07-28 20:05:00|13889|13879|13887.5|13877.5|13889.5|13879.5|13887|13877|25
1659039000000|2022-07-28 20:10:00|13888|13878|13887.5|13877.5|13888.5|13878.5|13886|13876|51
1659039300000|2022-07-28 20:15:00|13888|13878|13884|13874|13888|13878|13884|13874|49
1659039600000|2022-07-28 20:20:00|13885|13875|13884.5|13874.5|13886|13876|13884.5|13874.5|50
1659039900000|2022-07-28 20:25:00|13884|13874|13886.5|13876.5|13887|13877|13884|13874|18
1659040200000|2022-07-28 20:30:00|13885.5|13875.5|13891.5|13881.5|13892|13882|13885|13875|105
1659040500000|2022-07-28 20:35:00|13892|13882|13895|13885|13897.5|13887.5|13891|13881|147
1659040800000|2022-07-28 20:40:00|13895.5|13885.5|13894.5|13884.5|13896.5|13886.5|13894.5|13884.5|48
1659041100000|2022-07-28 20:45:00|13895|13885|13893.5|13883.5|13895.5|13885.5|13893|13883|140
1659041400000|2022-07-28 20:50:00|13894|13884|13895|13885|13895|13885|13893.5|13883.5|33
1659041700000|2022-07-28 20:55:00|13894.5|13884.5|13887|13877|13895|13885|13887|13877|184
1659042000000|2022-07-28 21:00:00|13886.5|13876.5|13893.5|13883.5|13894|13884|13885.5|13875.5|11
1659042300000|2022-07-28 21:05:00|||||||||2
1659042600000|2022-07-28 21:10:00|13893|13883|13892|13882|13893|13883|13892|13882|3
1659042900000|2022-07-28 21:15:00|13898.2|13874.2|13898|13874|13900.1|13876.1|13897.3|13873.3|0
1659043200000|2022-07-28 21:20:00|13898.1|13874.1|13896|13872|13899.2|13875.2|13896|13872|0
1659043500000|2022-07-28 21:25:00|13895.9|13871.9|13893.5|13869.5|13896.4|13872.4|13892.1|13868.1|0
1659043800000|2022-07-28 21:30:00|13892.2|13868.2|13895.3|13871.3|13897.6|13873.6|13892.1|13868.1|0
1659044100000|2022-07-28 21:35:00|13895.2|13871.2|13894.1|13870.1|13895.3|13871.3|13893.3|13869.3|0
1659044400000|2022-07-28 21:40:00|13893.7|13869.7|13897.3|13873.3|13897.5|13873.5|13893.7|13869.7|0
1659044700000|2022-07-28 21:45:00|13897.2|13873.2|13897.5|13873.5|13898.2|13874.2|13897.2|13873.2|0
1659045000000|2022-07-28 21:50:00|13897.9|13873.9|13899.1|13875.1|13899.1|13875.1|13897.2|13873.2|0
1659045300000|2022-07-28 21:55:00|13899.2|13875.2|13900.5|13876.5|13902.1|13878.1|13898.9|13874.9|0
1659045600000|2022-07-28 22:00:00|13894.3|13870.3|13876.9|13852.9|13894.3|13870.3|13872.2|13848.2|0
1659045900000|2022-07-28 22:05:00|13877.2|13853.2|13882.2|13858.2|13884.5|13860.5|13875.5|13851.5|0
1659046200000|2022-07-28 22:10:00|13883.1|13859.1|13887.1|13863.1|13887.7|13863.7|13879.5|13855.5|0
1659046500000|2022-07-28 22:15:00|13887.7|13863.7|13879.7|13855.7|13887.7|13863.7|13879.7|13855.7|0
1659046800000|2022-07-28 22:20:00|13880.4|13856.4|13876.4|13852.4|13880.4|13856.4|13874.4|13850.4|0
1659047100000|2022-07-28 22:25:00|13876.7|13852.7|13881.5|13857.5|13881.5|13857.5|13876.4|13852.4|0
1659047400000|2022-07-28 22:30:00|13881.8|13857.8|13877.9|13853.9|13882.5|13858.5|13877.9|13853.9|0
1659047700000|2022-07-28 22:35:00|13878.5|13854.5|13876.7|13852.7|13880.7|13856.7|13876.1|13852.1|0
1659048000000|2022-07-28 22:40:00|13877|13853|13879.4|13855.4|13879.4|13855.4|13875.4|13851.4|0
1659048300000|2022-07-28 22:45:00|13879.1|13855.1|13873.7|13849.7|13879.1|13855.1|13873.1|13849.1|0
1659048600000|2022-07-28 22:50:00|13873.1|13849.1|13869.1|13845.1|13873.4|13849.4|13867.1|13843.1|0
1659048900000|2022-07-28 22:55:00|13868.5|13844.5|13871.9|13847.9|13873.8|13849.8|13865.8|13841.8|0
1659049200000|2022-07-28 23:00:00|13872.5|13848.5|13869.2|13845.2|13873.2|13849.2|13868.5|13844.5|0
1659049500000|2022-07-28 23:05:00|13869.5|13845.5|13867.2|13843.2|13869.9|13845.9|13865.9|13841.9|0
1659049800000|2022-07-28 23:10:00|13867.8|13843.8|13867.2|13843.2|13868.5|13844.5|13866.6|13842.6|0
1659050100000|2022-07-28 23:15:00|13868.4|13844.4|13865.9|13841.9|13869.2|13845.2|13864.2|13840.2|0
1659050400000|2022-07-28 23:20:00|13866.5|13842.5|13866.6|13842.6|13870.5|13846.5|13863.9|13839.9|0
1659050700000|2022-07-28 23:25:00|13867.2|13843.2|13874.5|13850.5|13875.2|13851.2|13867.2|13843.2|0
1659051000000|2022-07-28 23:30:00|13873.9|13849.9|13873.2|13849.2|13874.5|13850.5|13872.9|13848.9|0
1659051300000|2022-07-28 23:35:00|13872.6|13848.6|13873.2|13849.2|13875.9|13851.9|13870.5|13846.5|0
1659051600000|2022-07-28 23:40:00|13872.9|13848.9|13873.9|13849.9|13874.5|13850.5|13871.9|13847.9|0
1659051900000|2022-07-28 23:45:00|13874.5|13850.5|13875.2|13851.2|13875.9|13851.9|13871.9|13847.9|0
1659052200000|2022-07-28 23:50:00|13875.8|13851.8|13876.8|13852.8|13878.8|13854.8|13873.3|13849.3|0
1659052500000|2022-07-28 23:55:00|13876.5|13852.5|13874.8|13850.8|13877.8|13853.8|13874.1|13850.1|0
1658966400000|2022-07-28 00:00:00|14011.2|13987.2|14008.1|13984.1|14017.1|13993.1|14007.4|13983.4|0
1658966700000|2022-07-28 00:05:00|14008.4|13984.4|14006.8|13982.8|14013.5|13989.5|14005.8|13981.8|0
1658967000000|2022-07-28 00:10:00|14007.1|13983.1|14005.1|13981.1|14008.5|13984.5|14003.7|13979.7|0
1658967300000|2022-07-28 00:15:00|14004.5|13980.5|14003.4|13979.4|14005.5|13981.5|14002.2|13978.2|0
1658967600000|2022-07-28 00:20:00|14003.7|13979.7|14000.2|13976.2|14004.1|13980.1|14000.2|13976.2|0
1658967900000|2022-07-28 00:25:00|14000.9|13976.9|13995.6|13971.6|14003.7|13979.7|13995|13971|0
1658968200000|2022-07-28 00:30:00|13996.2|13972.2|14007.4|13983.4|14008|13984|13995|13971|0
1658968500000|2022-07-28 00:35:00|14007.7|13983.7|13994.1|13970.1|14007.8|13983.8|13993.4|13969.4|0
1658968800000|2022-07-28 00:40:00|13993.4|13969.4|13991|13967|13995|13971|13991|13967|0
1658969100000|2022-07-28 00:45:00|13990.4|13966.4|13993.8|13969.8|13994.7|13970.7|13987.9|13963.9|0
1658969400000|2022-07-28 00:50:00|13993.5|13969.5|13996.2|13972.2|13997.8|13973.8|13993.2|13969.2|0
1658969700000|2022-07-28 00:55:00|13996.8|13972.8|13996.8|13972.8|13997.7|13973.7|13995.2|13971.2|0
1658970000000|2022-07-28 01:00:00|13975.9|13965.9|13943.4|13933.4|13975.9|13965.9|13935.4|13925.4|4507
1658970300000|2022-07-28 01:05:00|13943.9|13933.9|13949.9|13939.9|13951.9|13941.9|13936.4|13926.4|2023
1658970600000|2022-07-28 01:10:00|13950.4|13940.4|13948.4|13938.4|13951.4|13941.4|13938.9|13928.9|1272
1658970900000|2022-07-28 01:15:00|13948.9|13938.9|13949.9|13939.9|13960.9|13950.9|13940.4|13930.4|1522
1658971200000|2022-07-28 01:20:00|13949.4|13939.4|13959.9|13949.9|13965.9|13955.9|13939.9|13929.9|1454
1658971500000|2022-07-28 01:25:00|13960.9|13950.9|13954.9|13944.9|13962.4|13952.4|13951.4|13941.4|1151
1658971800000|2022-07-28 01:30:00|13957.4|13947.4|13983.4|13973.4|13993.4|13983.4|13951.9|13941.9|14334
1658972100000|2022-07-28 01:35:00|13983.9|13973.9|13940.4|13930.4|13989.9|13979.9|13937.4|13927.4|6196
1658972400000|2022-07-28 01:40:00|13940.9|13930.9|13921.4|13911.4|13941.9|13931.9|13911.4|13901.4|7254
1658972700000|2022-07-28 01:45:00|13921.9|13911.9|13923.9|13913.9|13926.9|13916.9|13911.9|13901.9|4818
1658973000000|2022-07-28 01:50:00|13922.9|13912.9|13926.9|13916.9|13930.9|13920.9|13913.9|13903.9|4566
1658973300000|2022-07-28 01:55:00|13927.9|13917.9|13933.9|13923.9|13936.9|13926.9|13922.9|13912.9|2934
1658973600000|2022-07-28 02:00:00|13932.9|13922.9|13927.9|13917.9|13937.9|13927.9|13920.9|13910.9|2436
1658973900000|2022-07-28 02:05:00|13928.9|13918.9|13923.9|13913.9|13930.9|13920.9|13907.9|13897.9|2905
1658974200000|2022-07-28 02:10:00|13922.9|13912.9|13955.9|13945.9|13956.9|13946.9|13922.9|13912.9|2776
1658974500000|2022-07-28 02:15:00|13956.9|13946.9|14029.9|14019.9|14031.9|14021.9|13955.9|13945.9|8302
1658974800000|2022-07-28 02:20:00|14031.9|14021.9|14065.9|14055.9|14066.9|14056.9|14031.9|14021.9|13512
1658975100000|2022-07-28 02:25:00|14068.9|14058.9|14076.9|14066.9|14079.9|14069.9|14049.9|14039.9|8221
1658975400000|2022-07-28 02:30:00|14075.9|14065.9|14072.9|14062.9|14091.9|14081.9|14069.9|14059.9|6643
1658975700000|2022-07-28 02:35:00|14073.9|14063.9|14071.9|14061.9|14083.9|14073.9|14061.9|14051.9|4365
1658976000000|2022-07-28 02:40:00|14072.9|14062.9|14058.9|14048.9|14077.9|14067.9|14048.9|14038.9|3504
1658976300000|2022-07-28 02:45:00|14057.9|14047.9|14066.9|14056.9|14069.9|14059.9|14046.9|14036.9|2563
1658976600000|2022-07-28 02:50:00|14063.9|14053.9|14061.9|14051.9|14070.9|14060.9|14045.9|14035.9|3979
1658976900000|2022-07-28 02:55:00|14060.9|14050.9|14053.9|14043.9|14066.9|14056.9|14048.9|14038.9|3580
1658977200000|2022-07-28 03:00:00|14054.9|14044.9|14039.9|14029.9|14054.9|14044.9|14028.9|14018.9|3523
1658977500000|2022-07-28 03:05:00|14038.9|14028.9|14046.9|14036.9|14047.9|14037.9|14029.9|14019.9|2704
1658977800000|2022-07-28 03:10:00|14045.9|14035.9|14048.9|14038.9|14057.9|14047.9|14037.9|14027.9|3057
1658978100000|2022-07-28 03:15:00|14047.9|14037.9|14030.9|14020.9|14047.9|14037.9|14025.9|14015.9|2316
1658978400000|2022-07-28 03:20:00|14029.9|14019.9|14008.9|13998.9|14029.9|14019.9|13998.9|13988.9|3684
1658978700000|2022-07-28 03:25:00|14010.9|14000.9|14004.9|13994.9|14016.9|14006.9|14002.9|13992.9|2117
1658979000000|2022-07-28 03:30:00|14003.9|13993.9|13998.9|13988.9|14005.9|13995.9|13990.9|13980.9|978
1658979300000|2022-07-28 03:35:00|13999.9|13989.9|14005.9|13995.9|14006.9|13996.9|13994.9|13984.9|404
1658979600000|2022-07-28 03:40:00|14006.9|13996.9|14011.9|14001.9|14011.9|14001.9|14006.9|13996.9|452
1658979900000|2022-07-28 03:45:00|14012.9|14002.9|14004.9|13994.9|14012.9|14002.9|14004.9|13994.9|301
1658980200000|2022-07-28 03:50:00|14005.9|13995.9|13995.9|13985.9|14006.9|13996.9|13993.9|13983.9|446
1658980500000|2022-07-28 03:55:00|13996.9|13986.9|13997.9|13987.9|13999.9|13989.9|13993.9|13983.9|428
1658980800000|2022-07-28 04:00:00|13998.9|13988.9|13998.9|13988.9|14000.9|13990.9|13994.9|13984.9|321
1658981100000|2022-07-28 04:05:00|14000.9|13990.9|13998.9|13988.9|14001.9|13991.9|13996.9|13986.9|508
1658981400000|2022-07-28 04:10:00|13997.9|13987.9|14011.9|14001.9|14012.9|14002.9|13995.9|13985.9|1284
1658981700000|2022-07-28 04:15:00|14010.9|14000.9|14007.9|13997.9|14012.9|14002.9|14006.9|13996.9|322
1658982000000|2022-07-28 04:20:00|14006.9|13996.9|14009.9|13999.9|14010.9|14000.9|14006.9|13996.9|255
1658982300000|2022-07-28 04:25:00|14008.9|13998.9|14010.9|14000.9|14014.9|14004.9|14006.9|13996.9|681
1658982600000|2022-07-28 04:30:00|14009.9|13999.9|14008.9|13998.9|14012.9|14002.9|14005.9|13995.9|155
1658982900000|2022-07-28 04:35:00|14007.9|13997.9|14001.9|13991.9|14008.9|13998.9|13998.9|13988.9|782
1658983200000|2022-07-28 04:40:00|14002.9|13992.9|14007.9|13997.9|14008.9|13998.9|13999.9|13989.9|471
1658983500000|2022-07-28 04:45:00|14008.9|13998.9|14010.9|14000.9|14010.9|14000.9|14006.9|13996.9|362
1658983800000|2022-07-28 04:50:00|14009.9|13999.9|14013.9|14003.9|14013.9|14003.9|14009.9|13999.9|316
1658984100000|2022-07-28 04:55:00|14012.9|14002.9|14017.9|14007.9|14017.9|14007.9|14012.9|14002.9|363
1658984400000|2022-07-28 05:00:00|14019.9|14009.9|14015.9|14005.9|14019.9|14009.9|14003.9|13993.9|4475
1658984700000|2022-07-28 05:05:00|14016.9|14006.9|13984.9|13974.9|14019.9|14009.9|13980.9|13970.9|2732
1658985000000|2022-07-28 05:10:00|13983.9|13973.9|13987.9|13977.9|14004.9|13994.9|13983.9|13973.9|2422
1658985300000|2022-07-28 05:15:00|13986.9|13976.9|13976.9|13966.9|13986.9|13976.9|13963.9|13953.9|3524
1658985600000|2022-07-28 05:20:00|13975.9|13965.9|13957.9|13947.9|13980.9|13970.9|13955.9|13945.9|2586
1658985900000|2022-07-28 05:25:00|13958.9|13948.9|13965.9|13955.9|13971.9|13961.9|13953.9|13943.9|3465
1658986200000|2022-07-28 05:30:00|13966.9|13956.9|13977.9|13967.9|13984.9|13974.9|13963.9|13953.9|2429
1658986500000|2022-07-28 05:35:00|13978.9|13968.9|13973.9|13963.9|13979.9|13969.9|13965.9|13955.9|1466
1658986800000|2022-07-28 05:40:00|13972.9|13962.9|13966.9|13956.9|13974.9|13964.9|13965.9|13955.9|1464
1658987100000|2022-07-28 05:45:00|13967.9|13957.9|13950.9|13940.9|13967.9|13957.9|13935.9|13925.9|3016
1658987400000|2022-07-28 05:50:00|13951.9|13941.9|13939.9|13929.9|13956.9|13946.9|13936.9|13926.9|1206
1658987700000|2022-07-28 05:55:00|13940.9|13930.9|13931.9|13921.9|13953.9|13943.9|13930.9|13920.9|1780
1658988000000|2022-07-28 06:00:00|13932.9|13922.9|13928.9|13918.9|13935.9|13925.9|13920.9|13910.9|1901
1658988300000|2022-07-28 06:05:00|13927.9|13917.9|13924.9|13914.9|13935.9|13925.9|13920.9|13910.9|1699
1658988600000|2022-07-28 06:10:00|13923.9|13913.9|13899.9|13889.9|13926.9|13916.9|13890.9|13880.9|3959
1658988900000|2022-07-28 06:15:00|13903.9|13893.9|13907.9|13897.9|13913.9|13903.9|13901.9|13891.9|1824
1658989200000|2022-07-28 06:20:00|13908.9|13898.9|13902.9|13892.9|13910.9|13900.9|13880.9|13870.9|2829
1658989500000|2022-07-28 06:25:00|13903.9|13893.9|13906.9|13896.9|13913.9|13903.9|13896.9|13886.9|1802
1658989800000|2022-07-28 06:30:00|13905.9|13895.9|13905.9|13895.9|13913.9|13903.9|13899.9|13889.9|2500
1658990100000|2022-07-28 06:35:00|13906.9|13896.9|13904.9|13894.9|13907.9|13897.9|13894.9|13884.9|2363
1658990400000|2022-07-28 06:40:00|13905.9|13895.9|13892.9|13882.9|13906.9|13896.9|13885.9|13875.9|2638
1658990700000|2022-07-28 06:45:00|13893.9|13883.9|13893.9|13883.9|13898.9|13888.9|13889.9|13879.9|2574
1658991000000|2022-07-28 06:50:00|13894.9|13884.9|13887.9|13877.9|13897.9|13887.9|13879.9|13869.9|4699
1658991300000|2022-07-28 06:55:00|13888.9|13878.9|13880.9|13870.9|13899.9|13889.9|13865.9|13855.9|12824
1658991600000|2022-07-28 07:00:00|13881.9|13869.9|13893.9|13881.9|13894.9|13883.9|13869.9|13857.9|2891
1658991900000|2022-07-28 07:05:00|13894.9|13882.9|13896.9|13885.9|13899.9|13888.9|13893.9|13882.9|1305
1658992200000|2022-07-28 07:10:00|13897.9|13884.9|13899.9|13888.9|13900.9|13888.9|13893.9|13882.9|1176
1658992500000|2022-07-28 07:15:00|13900.9|13889.9|13903.9|13892.9|13903.9|13892.9|13899.9|13888.9|442
1658992800000|2022-07-28 07:20:00|13904.9|13893.9|13897.9|13885.9|13904.9|13893.9|13897.9|13885.9|597
1658993100000|2022-07-28 07:25:00|13896.9|13886.9|13897.9|13885.9|13899.9|13887.9|13896.9|13885.9|297
1658993400000|2022-07-28 07:30:00|13896.9|13886.9|13889.9|13876.9|13898.9|13886.9|13887.9|13876.9|1361
1658993700000|2022-07-28 07:35:00|13890.9|13877.9|13892.9|13880.9|13893.9|13882.9|13889.9|13876.9|585
1658994000000|2022-07-28 07:40:00|13893.9|13881.9|13892.9|13881.9|13895.9|13884.9|13891.9|13880.9|240
1658994300000|2022-07-28 07:45:00|13893.9|13882.9|13890.9|13878.9|13893.9|13882.9|13889.9|13877.9|323
1658994600000|2022-07-28 07:50:00|13891.9|13879.9|13890.9|13879.9|13892.9|13881.9|13887.9|13875.9|183
1658994900000|2022-07-28 07:55:00|13891.9|13878.9|13888.9|13876.9|13892.9|13881.9|13887.9|13875.9|159
1658995200000|2022-07-28 08:00:00|13887.5|13875.5|13890.5|13879.5|13892.5|13881.5|13886.5|13875.5|164
1658995500000|2022-07-28 08:05:00|13889.5|13878.5|13888.5|13876.5|13891.5|13880.5|13885.5|13874.5|334
1658995800000|2022-07-28 08:10:00|13887.5|13875.5|13888.5|13877.5|13889.5|13877.5|13885.5|13874.5|107
1658996100000|2022-07-28 08:15:00|13889.5|13878.5|13887.5|13876.5|13891.5|13880.5|13887.5|13876.5|125
1658996400000|2022-07-28 08:20:00|13888.5|13877.5|13887.5|13876.5|13889.5|13878.5|13886.5|13875.5|178
1658996700000|2022-07-28 08:25:00|13888.5|13875.5|13880.5|13869.5|13888.5|13877.5|13880.5|13869.5|717
1658997000000|2022-07-28 08:30:00|13888.9|13864.9|13883.2|13859.2|13889.2|13865.2|13883.2|13859.2|0
1658997300000|2022-07-28 08:35:00|13883.5|13859.5|13881.6|13857.6|13885.3|13861.3|13881.4|13857.4|238
1658997600000|2022-07-28 08:40:00|13882.3|13858.3|13884.2|13860.2|13885.7|13861.7|13879.8|13855.8|0
1658997900000|2022-07-28 08:45:00|13884.8|13860.8|13883.9|13859.9|13888.1|13864.1|13882.3|13858.3|0
1658998200000|2022-07-28 08:50:00|13883.6|13859.6|13858.1|13834.1|13885.7|13861.7|13847|13823|0
1658998500000|2022-07-28 08:55:00|13858.4|13834.4|13861.9|13837.9|13863.8|13839.8|13856.9|13832.9|0
1658998800000|2022-07-28 09:00:00|13873.5|13862.5|13891.5|13879.5|13897.5|13886.5|13873.5|13862.5|999
1658999100000|2022-07-28 09:05:00|13890.5|13878.5|13884.5|13873.5|13890.5|13879.5|13884.5|13873.5|148
1658999400000|2022-07-28 09:10:00|13885.5|13872.5|13882.5|13871.5|13885.5|13874.5|13881.5|13870.5|213
1658999700000|2022-07-28 09:15:00|13881.5|13870.5|13880.5|13869.5|13881.5|13870.5|13878.5|13867.5|308
1659000000000|2022-07-28 09:20:00|13879.5|13868.5|13876.5|13865.5|13880.5|13869.5|13876.5|13865.5|301
1659000300000|2022-07-28 09:25:00|13877.5|13866.5|13875.5|13864.5|13878.5|13867.5|13875.5|13864.5|176
1659000600000|2022-07-28 09:30:00|13874.5|13863.5|13868.5|13857.5|13875.5|13864.5|13868.5|13856.5|537
1659000900000|2022-07-28 09:35:00|13867.5|13856.5|13873.5|13862.5|13873.5|13862.5|13867.5|13856.5|432
1659001200000|2022-07-28 09:40:00|13872.5|13861.5|13870.5|13859.5|13872.5|13861.5|13870.5|13859.5|285
1659001500000|2022-07-28 09:45:00|13871.5|13860.5|13869.5|13858.5|13872.5|13861.5|13869.5|13857.5|155
1659001800000|2022-07-28 09:50:00|13870.5|13857.5|13872.5|13861.5|13873.5|13862.5|13868.5|13857.5|389
1659002100000|2022-07-28 09:55:00|13871.5|13860.5|13872.5|13861.5|13873.5|13862.5|13869.5|13858.5|96
1659002400000|2022-07-28 10:00:00|13873.5|13862.5|13888.5|13877.5|13897.5|13885.5|13872.5|13861.5|596
1659002700000|2022-07-28 10:05:00|13887.5|13876.5|13890.5|13879.5|13890.5|13879.5|13886.5|13875.5|145
1659003000000|2022-07-28 10:10:00|13889.5|13878.5|13892.5|13881.5|13893.5|13882.5|13887.5|13876.5|406
1659003300000|2022-07-28 10:15:00|13891.5|13880.5|13886.5|13874.5|13891.5|13881.5|13886.5|13874.5|159
1659003600000|2022-07-28 10:20:00|13885.5|13873.5|13881.5|13870.5|13885.5|13873.5|13879.5|13868.5|167
1659003900000|2022-07-28 10:25:00|13880.5|13869.5|13885.5|13873.5|13886.5|13875.5|13879.5|13868.5|142
1659004200000|2022-07-28 10:30:00|13884.5|13872.5|13881.5|13870.5|13884.5|13872.5|13879.5|13868.5|98
1659004500000|2022-07-28 10:35:00|13880.5|13869.5|13877.5|13866.5|13881.5|13870.5|13875.5|13864.5|165
1659004800000|2022-07-28 10:40:00|13876.5|13865.5|13874.5|13863.5|13877.5|13866.5|13873.5|13862.5|106
1659005100000|2022-07-28 10:45:00|13875.5|13864.5|13872.5|13861.5|13875.5|13864.5|13869.5|13858.5|137
1659005400000|2022-07-28 10:50:00|13871.5|13860.5|13874.5|13863.5|13875.5|13864.5|13870.5|13859.5|104
1659005700000|2022-07-28 10:55:00|13873.5|13862.5|13876.5|13864.5|13876.5|13864.5|13868.5|13857.5|162
1659006000000|2022-07-28 11:00:00|13877.5|13865.5|13877.5|13866.5|13878.5|13867.5|13875.5|13863.5|71
1659006300000|2022-07-28 11:05:00|13878.5|13867.5|13878.5|13866.5|13879.5|13868.5|13876.5|13865.5|60
1659006600000|2022-07-28 11:10:00|13877.5|13867.5|13880.5|13869.5|13880.5|13869.5|13875.5|13864.5|117
1659006900000|2022-07-28 11:15:00|13881.5|13870.5|13879.5|13868.5|13881.5|13870.5|13879.5|13868.5|65
1659007200000|2022-07-28 11:20:00|13878.5|13867.5|13876.5|13865.5|13879.5|13868.5|13876.5|13865.5|39
1659007500000|2022-07-28 11:25:00|13875.5|13864.5|13871.5|13860.5|13876.5|13865.5|13870.5|13859.5|334
1659007800000|2022-07-28 11:30:00|13872.5|13861.5|13875.5|13864.5|13876.5|13864.5|13872.5|13861.5|113
1659008100000|2022-07-28 11:35:00|13876.5|13865.5|13875.5|13864.5|13876.5|13865.5|13874.5|13863.5|69
1659008400000|2022-07-28 11:40:00|13874.5|13863.5|13873.5|13862.5|13874.5|13864.5|13870.5|13859.5|83
1659008700000|2022-07-28 11:45:00|13874.5|13863.5|13875.5|13863.5|13877.5|13866.5|13874.5|13863.5|56
1659009000000|2022-07-28 11:50:00|13874.5|13864.5|13875.5|13864.5|13876.5|13864.5|13873.5|13862.5|51
1659009300000|2022-07-28 11:55:00|13874.5|13863.5|13872.5|13861.5|13874.5|13863.5|13870.5|13858.5|117
1659009600000|2022-07-28 12:00:00|13873.5|13862.5|13874.5|13863.5|13876.5|13865.5|13871.5|13860.5|61
1659009900000|2022-07-28 12:05:00|13875.5|13864.5|13872.5|13861.5|13876.5|13865.5|13871.5|13860.5|89
1659010200000|2022-07-28 12:10:00|13871.5|13860.5|13875.5|13863.5|13875.5|13863.5|13870.5|13859.5|78
1659010500000|2022-07-28 12:15:00|13874.5|13862.5|13877.5|13865.5|13878.5|13866.5|13874.5|13862.5|35
1659010800000|2022-07-28 12:20:00|13878.5|13866.5|13876.5|13865.5|13879.5|13868.5|13875.5|13864.5|39
1659011100000|2022-07-28 12:25:00|13877.5|13864.5|13878.5|13867.5|13879.5|13867.5|13875.5|13864.5|42
1659011400000|2022-07-28 12:30:00|13879.5|13868.5|13882.5|13871.5|13887.5|13876.5|13870.5|13859.5|780
1659011700000|2022-07-28 12:35:00|13883.5|13872.5|13885.5|13873.5|13889.5|13878.5|13879.5|13868.5|392
1659012000000|2022-07-28 12:40:00|13886.5|13874.5|13883.5|13872.5|13889.5|13878.5|13882.5|13871.5|281
1659012300000|2022-07-28 12:45:00|13884.5|13873.5|13885.5|13873.5|13888.5|13877.5|13882.5|13870.5|309
1659012600000|2022-07-28 12:50:00|13884.5|13874.5|13886.5|13874.5|13888.5|13877.5|13883.5|13872.5|116
1659012900000|2022-07-28 12:55:00|13885.5|13875.5|13879.5|13867.5|13887.5|13876.5|13878.5|13866.5|181
1659013200000|2022-07-28 13:00:00|13878.5|13868.5|13874.5|13863.5|13880.5|13869.5|13872.5|13861.5|359
1659013500000|2022-07-28 13:05:00|13875.5|13864.5|13875.5|13864.5|13877.5|13865.5|13872.5|13861.5|130
1659013800000|2022-07-28 13:10:00|13876.5|13863.5|13886.5|13875.5|13886.5|13875.5|13875.5|13863.5|105
1659014100000|2022-07-28 13:15:00|13885.5|13874.5|13886.5|13875.5|13887.5|13876.5|13881.5|13870.5|201
1659014400000|2022-07-28 13:20:00|13887.5|13876.5|13887.5|13875.5|13888.5|13877.5|13884.5|13872.5|305
1659014700000|2022-07-28 13:25:00|13886.5|13876.5|13893.5|13881.5|13893.5|13882.5|13885.5|13874.5|298
1659015000000|2022-07-28 13:30:00|13892.5|13880.5|13893.5|13882.5|13900.5|13889.5|13891.5|13879.5|517
1659015300000|2022-07-28 13:35:00|13894.5|13881.5|13900.5|13889.5|13906.5|13895.5|13891.5|13880.5|1374
1659015600000|2022-07-28 13:40:00|13899.5|13888.5|13890.5|13878.5|13899.5|13888.5|13889.5|13878.5|742
1659015900000|2022-07-28 13:45:00|13891.5|13879.5|13882.5|13871.5|13892.5|13881.5|13878.5|13867.5|357
1659016200000|2022-07-28 13:50:00|13883.5|13872.5|13866.5|13855.5|13885.5|13873.5|13860.5|13849.5|1188
1659016500000|2022-07-28 13:55:00|13865.5|13854.5|13871.5|13860.5|13875.5|13864.5|13862.5|13851.5|317
1659016800000|2022-07-28 14:00:00|13872.5|13861.5|13873.5|13861.5|13876.5|13865.5|13869.5|13858.5|203
1659017100000|2022-07-28 14:05:00|13872.5|13862.5|13836.5|13825.5|13873.5|13862.5|13831.5|13819.5|3168
1659017400000|2022-07-28 14:10:00|13837.5|13824.5|13827.5|13816.5|13840.5|13828.5|13821.5|13810.5|1218
1659017700000|2022-07-28 14:15:00|13828.5|13817.5|13832.5|13820.5|13837.5|13825.5|13820.5|13808.5|831
1659018000000|2022-07-28 14:20:00|13831.5|13821.5|13828.5|13817.5|13834.5|13823.5|13815.5|13804.5|924
1659018300000|2022-07-28 14:25:00|13829.5|13818.5|13829.5|13818.5|13830.5|13819.5|13817.5|13806.5|370
1659018600000|2022-07-28 14:30:00|13830.5|13819.5|13824.5|13813.5|13830.5|13819.5|13823.5|13812.5|475
1659018900000|2022-07-28 14:35:00|13825.5|13814.5|13839.5|13828.5|13843.5|13831.5|13825.5|13814.5|268
1659019200000|2022-07-28 14:40:00|13838.5|13827.5|13836.5|13825.5|13839.5|13828.5|13828.5|13817.5|214
1659019500000|2022-07-28 14:45:00|13837.5|13826.5|13849.5|13838.5|13849.5|13838.5|13836.5|13825.5|281
1659019800000|2022-07-28 14:50:00|13848.5|13837.5|13847.5|13836.5|13850.5|13839.5|13845.5|13834.5|260
1659020100000|2022-07-28 14:55:00|13846.5|13835.5|13853.5|13842.5|13854.5|13842.5|13844.5|13833.5|193
1659020400000|2022-07-28 15:00:00|13854.5|13841.5|13855.5|13844.5|13861.5|13850.5|13851.5|13840.5|345
1659020700000|2022-07-28 15:05:00|13854.5|13843.5|13853.5|13842.5|13861.5|13850.5|13852.5|13841.5|255
1659021000000|2022-07-28 15:10:00|13854.5|13843.5|13860.5|13849.5|13863.5|13852.5|13851.5|13840.5|598
1659021300000|2022-07-28 15:15:00|13861.5|13850.5|13856.5|13844.5|13861.5|13850.5|13851.5|13839.5|832
1659021600000|2022-07-28 15:20:00|13855.5|13843.5|13867.5|13855.5|13869.5|13857.5|13852.5|13840.5|289
1659021900000|2022-07-28 15:25:00|13868.5|13856.5|13873.5|13862.5|13874.5|13863.5|13867.5|13855.5|345
1659022200000|2022-07-28 15:30:00|13874.5|13863.5|13873.5|13862.5|13874.5|13863.5|13865.5|13854.5|413
1659022500000|2022-07-28 15:35:00|13872.5|13861.5|13873.5|13861.5|13877.5|13866.5|13871.5|13860.5|296
1659022800000|2022-07-28 15:40:00|13874.5|13862.5|13875.5|13864.5|13877.5|13866.5|13870.5|13859.5|117
1659023100000|2022-07-28 15:45:00|13876.5|13863.5|13875.5|13864.5|13876.5|13865.5|13870.5|13859.5|69
1659023400000|2022-07-28 15:50:00|13874.5|13863.5|13872.5|13861.5|13875.5|13864.5|13872.5|13861.5|91
1659023700000|2022-07-28 15:55:00|13873.5|13860.5|13868.5|13857.5|13873.5|13861.5|13868.5|13856.5|72
1659024000000|2022-07-28 16:00:00|13869.5|13858.5|13869.5|13858.5|13871.5|13859.5|13866.5|13855.5|58
1659024300000|2022-07-28 16:05:00|13870.5|13857.5|13859.5|13848.5|13871.5|13860.5|13859.5|13848.5|422
1659024600000|2022-07-28 16:10:00|13858.5|13847.5|13861.5|13849.5|13865.5|13853.5|13848.5|13836.5|1138
1659024900000|2022-07-28 16:15:00|13860.5|13848.5|13860.5|13849.5|13864.5|13852.5|13859.5|13848.5|220
1659025200000|2022-07-28 16:20:00|13861.5|13848.5|13864.5|13853.5|13864.5|13853.5|13857.5|13846.5|153
1659025500000|2022-07-28 16:25:00|13863.5|13852.5|13865.5|13854.5|13865.5|13854.5|13860.5|13848.5|191
1659025800000|2022-07-28 16:30:00|13864.5|13853.5|13863.5|13852.5|13869.5|13857.5|13862.5|13850.5|224
1659026100000|2022-07-28 16:35:00|13864.5|13853.5|13864.5|13853.5|13866.5|13855.5|13863.5|13851.5|84
1659026400000|2022-07-28 16:40:00|13863.5|13852.5|13863.5|13852.5|13864.5|13853.5|13862.5|13851.5|28
1659026700000|2022-07-28 16:45:00|13864.5|13851.5|13862.5|13851.5|13865.5|13853.5|13862.5|13850.5|54
1659027000000|2022-07-28 16:50:00|13863.5|13852.5|13863.5|13852.5|13863.5|13852.5|13860.5|13849.5|67
1659027300000|2022-07-28 16:55:00|13864.5|13853.5|13864.5|13853.5|13866.5|13855.5|13863.5|13852.5|96
1659027600000|2022-07-28 17:00:00|13865.5|13852.5|13858.5|13847.5|13865.5|13852.5|13857.5|13846.5|91
1659027900000|2022-07-28 17:05:00|13859.5|13848.5|13861.5|13849.5|13861.5|13850.5|13858.5|13847.5|130
1659028200000|2022-07-28 17:10:00|13862.5|13850.5|13864.5|13852.5|13865.5|13854.5|13860.5|13848.5|62
1659028500000|2022-07-28 17:15:00|13863.5|13853.5|13863.5|13852.5|13864.5|13853.5|13861.5|13849.5|40
1659028800000|2022-07-28 17:20:00|13864.5|13853.5|13868.5|13857.5|13871.5|13859.5|13863.5|13852.5|106
1659029100000|2022-07-28 17:25:00|13869.5|13858.5|13871.5|13860.5|13871.5|13860.5|13868.5|13857.5|75
1659029400000|2022-07-28 17:30:00|13872.5|13861.5|13876.5|13864.5|13876.5|13864.5|13871.5|13860.5|127
1659029700000|2022-07-28 17:35:00|13875.5|13863.5|13880.5|13869.5|13880.5|13869.5|13875.5|13863.5|205
1659030000000|2022-07-28 17:40:00|13879.5|13868.5|13886.5|13875.5|13888.5|13876.5|13879.5|13868.5|407
1659030300000|2022-07-28 17:45:00|13885.5|13874.5|13888.5|13877.5|13888.5|13877.5|13885.5|13874.5|176
1659030600000|2022-07-28 17:50:00|13887.5|13876.5|13885.5|13874.5|13887.5|13876.5|13885.5|13874.5|103
1659030900000|2022-07-28 17:55:00|13886.5|13875.5|13886.5|13875.5|13888.5|13877.5|13885.5|13874.5|118
1659031200000|2022-07-28 18:00:00|13887.5|13876.5|13883.5|13872.5|13887.5|13876.5|13882.5|13871.5|99
1659031500000|2022-07-28 18:05:00|13884.5|13871.5|13878.5|13867.5|13884.5|13871.5|13876.5|13864.5|126
1659031800000|2022-07-28 18:10:00|13879.5|13868.5|13880.5|13868.5|13882.5|13871.5|13878.5|13866.5|107
1659032100000|2022-07-28 18:15:00|13881.5|13869.5|13883.5|13871.5|13884.5|13873.5|13880.5|13868.5|56
1659032400000|2022-07-28 18:20:00|13882.5|13870.5|13882.5|13871.5|13883.5|13872.5|13880.5|13869.5|14
1659032700000|2022-07-28 18:25:00|13881.5|13870.5|13881.5|13869.5|13882.5|13871.5|13880.5|13869.5|56
1659033000000|2022-07-28 18:30:00|13882.5|13870.5|13880.5|13869.5|13882.5|13871.5|13878.5|13867.5|53
1659033300000|2022-07-28 18:35:00|13881.5|13870.5|13883.5|13872.5|13883.5|13872.5|13881.5|13869.5|88
1659033600000|2022-07-28 18:40:00|13884.5|13871.5|13883.5|13873.5|13885.5|13873.5|13882.5|13871.5|45
1659033900000|2022-07-28 18:45:00|13884|13874|13886|13876|13886|13876|13882.5|13872.5|106
1659034200000|2022-07-28 18:50:00|13885.5|13875.5|13886.5|13876.5|13887|13877|13884|13874|119
1659034500000|2022-07-28 18:55:00|13887|13877|13889.5|13879.5|13890|13880|13885.5|13875.5|213
1659034800000|2022-07-28 19:00:00|13890|13880|13889.5|13879.5|13890|13880|13887|13877|78
1659035100000|2022-07-28 19:05:00|13890|13880|13891|13881|13891.5|13881.5|13889|13879|78
1659035400000|2022-07-28 19:10:00|13890.5|13880.5|13889.5|13879.5|13891.5|13881.5|13889|13879|48
1659035700000|2022-07-28 19:15:00|13890|13880|13888|13878|13890|13880|13888|13878|48
1659036000000|2022-07-28 19:20:00|13887.5|13877.5|13887|13877|13888|13878|13887|13877|47
1659036300000|2022-07-28 19:25:00|13887.5|13877.5|13888|13878|13889|13879|13886.5|13876.5|51
1659036600000|2022-07-28 19:30:00|13887.5|13877.5|13887.5|13877.5|13887.5|13877.5|13885.5|13875.5|75
1659036900000|2022-07-28 19:35:00|13887|13877|13889|13879|13889|13879|13886|13876|182
1659037200000|2022-07-28 19:40:00|13888.5|13878.5|13890|13880|13890|13880|13886.5|13876.5|99
1659037500000|2022-07-28 19:45:00|13889.5|13879.5|13891.5|13881.5|13893|13883|13889|13879|95
1659037800000|2022-07-28 19:50:00|13892.5|13882.5|13889|13879|13893|13883|13888|13878|68
1659038100000|2022-07-28 19:55:00|13888|13878|13881.5|13871.5|13889.5|13879.5|13881|13871|312
1659038400000|2022-07-28 20:00:00|13882|13872|13889.5|13879.5|13893|13883|13882|13872|103
1659038700000|2022-07-28 20:05:00|13889|13879|13887.5|13877.5|13889.5|13879.5|13887|13877|25
1659039000000|2022-07-28 20:10:00|13888|13878|13887.5|13877.5|13888.5|13878.5|13886|13876|51
1659039300000|2022-07-28 20:15:00|13888|13878|13884|13874|13888|13878|13884|13874|49
1659039600000|2022-07-28 20:20:00|13885|13875|13884.5|13874.5|13886|13876|13884.5|13874.5|50
1659039900000|2022-07-28 20:25:00|13884|13874|13886.5|13876.5|13887|13877|13884|13874|18
1659040200000|2022-07-28 20:30:00|13885.5|13875.5|13891.5|13881.5|13892|13882|13885|13875|105
1659040500000|2022-07-28 20:35:00|13892|13882|13895|13885|13897.5|13887.5|13891|13881|147
1659040800000|2022-07-28 20:40:00|13895.5|13885.5|13894.5|13884.5|13896.5|13886.5|13894.5|13884.5|48
1659041100000|2022-07-28 20:45:00|13895|13885|13893.5|13883.5|13895.5|13885.5|13893|13883|140
1659041400000|2022-07-28 20:50:00|13894|13884|13895|13885|13895|13885|13893.5|13883.5|33
1659041700000|2022-07-28 20:55:00|13894.5|13884.5|13887|13877|13895|13885|13887|13877|184
1659042000000|2022-07-28 21:00:00|13886.5|13876.5|13893.5|13883.5|13894|13884|13885.5|13875.5|11
1659042300000|2022-07-28 21:05:00|||||||||2
1659042600000|2022-07-28 21:10:00|13893|13883|13892|13882|13893|13883|13892|13882|3
1659042900000|2022-07-28 21:15:00|13898.2|13874.2|13898|13874|13900.1|13876.1|13897.3|13873.3|0
1659043200000|2022-07-28 21:20:00|13898.1|13874.1|13896|13872|13899.2|13875.2|13896|13872|0
1659043500000|2022-07-28 21:25:00|13895.9|13871.9|13893.5|13869.5|13896.4|13872.4|13892.1|13868.1|0
1659043800000|2022-07-28 21:30:00|13892.2|13868.2|13895.3|13871.3|13897.6|13873.6|13892.1|13868.1|0
1659044100000|2022-07-28 21:35:00|13895.2|13871.2|13894.1|13870.1|13895.3|13871.3|13893.3|13869.3|0
1659044400000|2022-07-28 21:40:00|13893.7|13869.7|13897.3|13873.3|13897.5|13873.5|13893.7|13869.7|0
1659044700000|2022-07-28 21:45:00|13897.2|13873.2|13897.5|13873.5|13898.2|13874.2|13897.2|13873.2|0
1659045000000|2022-07-28 21:50:00|13897.9|13873.9|13899.1|13875.1|13899.1|13875.1|13897.2|13873.2|0
1659045300000|2022-07-28 21:55:00|13899.2|13875.2|13900.5|13876.5|13902.1|13878.1|13898.9|13874.9|0
1659045600000|2022-07-28 22:00:00|13894.3|13870.3|13876.9|13852.9|13894.3|13870.3|13872.2|13848.2|0
1659045900000|2022-07-28 22:05:00|13877.2|13853.2|13882.2|13858.2|13884.5|13860.5|13875.5|13851.5|0
1659046200000|2022-07-28 22:10:00|13883.1|13859.1|13887.1|13863.1|13887.7|13863.7|13879.5|13855.5|0
1659046500000|2022-07-28 22:15:00|13887.7|13863.7|13879.7|13855.7|13887.7|13863.7|13879.7|13855.7|0
1659046800000|2022-07-28 22:20:00|13880.4|13856.4|13876.4|13852.4|13880.4|13856.4|13874.4|13850.4|0
1659047100000|2022-07-28 22:25:00|13876.7|13852.7|13881.5|13857.5|13881.5|13857.5|13876.4|13852.4|0
1659047400000|2022-07-28 22:30:00|13881.8|13857.8|13877.9|13853.9|13882.5|13858.5|13877.9|13853.9|0
1659047700000|2022-07-28 22:35:00|13878.5|13854.5|13876.7|13852.7|13880.7|13856.7|13876.1|13852.1|0
1659048000000|2022-07-28 22:40:00|13877|13853|13879.4|13855.4|13879.4|13855.4|13875.4|13851.4|0
1659048300000|2022-07-28 22:45:00|13879.1|13855.1|13873.7|13849.7|13879.1|13855.1|13873.1|13849.1|0
1659048600000|2022-07-28 22:50:00|13873.1|13849.1|13869.1|13845.1|13873.4|13849.4|13867.1|13843.1|0
1659048900000|2022-07-28 22:55:00|13868.5|13844.5|13871.9|13847.9|13873.8|13849.8|13865.8|13841.8|0
1659049200000|2022-07-28 23:00:00|13872.5|13848.5|13869.2|13845.2|13873.2|13849.2|13868.5|13844.5|0
1659049500000|2022-07-28 23:05:00|13869.5|13845.5|13867.2|13843.2|13869.9|13845.9|13865.9|13841.9|0
1659049800000|2022-07-28 23:10:00|13867.8|13843.8|13867.2|13843.2|13868.5|13844.5|13866.6|13842.6|0
1659050100000|2022-07-28 23:15:00|13868.4|13844.4|13865.9|13841.9|13869.2|13845.2|13864.2|13840.2|0
1659050400000|2022-07-28 23:20:00|13866.5|13842.5|13866.6|13842.6|13870.5|13846.5|13863.9|13839.9|0
1659050700000|2022-07-28 23:25:00|13867.2|13843.2|13874.5|13850.5|13875.2|13851.2|13867.2|13843.2|0
1659051000000|2022-07-28 23:30:00|13873.9|13849.9|13873.2|13849.2|13874.5|13850.5|13872.9|13848.9|0
1659051300000|2022-07-28 23:35:00|13872.6|13848.6|13873.2|13849.2|13875.9|13851.9|13870.5|13846.5|0
1659051600000|2022-07-28 23:40:00|13872.9|13848.9|13873.9|13849.9|13874.5|13850.5|13871.9|13847.9|0
1659051900000|2022-07-28 23:45:00|13874.5|13850.5|13875.2|13851.2|13875.9|13851.9|13871.9|13847.9|0
1659052200000|2022-07-28 23:50:00|13875.8|13851.8|13876.8|13852.8|13878.8|13854.8|13873.3|13849.3|0
1659052500000|2022-07-28 23:55:00|13876.5|13852.5|13874.8|13850.8|13877.8|13853.8|13874.1|13850.1|0
1659052800000|2022-07-29 00:00:00|13873.6|13849.6|13868|13844|13873.6|13849.6|13866.1|13842.1|0
1659053100000|2022-07-29 00:05:00|13868.6|13844.6|13874.2|13850.2|13874.6|13850.6|13866.7|13842.7|0
1659053400000|2022-07-29 00:10:00|13874.5|13850.5|13874|13850|13878.2|13854.2|13872.3|13848.3|0
1659053700000|2022-07-29 00:15:00|13874.6|13850.6|13871.2|13847.2|13876.6|13852.6|13869.7|13845.7|0
1659054000000|2022-07-29 00:20:00|13871.8|13847.8|13871.2|13847.2|13872.7|13848.7|13869.2|13845.2|0
1659054300000|2022-07-29 00:25:00|13870.6|13846.6|13867.3|13843.3|13871.2|13847.2|13866.3|13842.3|0
1659054600000|2022-07-29 00:30:00|13867|13843|13869.4|13845.4|13870.3|13846.3|13866.4|13842.4|0
1659054900000|2022-07-29 00:35:00|13868.8|13844.8|13874.9|13850.9|13875.2|13851.2|13868.5|13844.5|0
1659055200000|2022-07-29 00:40:00|13874.6|13850.6|13869.2|13845.2|13874.9|13850.9|13867.7|13843.7|0
1659055500000|2022-07-29 00:45:00|13870.4|13846.4|13866.8|13842.8|13871.3|13847.3|13866.2|13842.2|0
1659055800000|2022-07-29 00:50:00|13867.4|13843.4|13869.5|13845.5|13872.3|13848.3|13866.8|13842.8|0
1659056100000|2022-07-29 00:55:00|13869.8|13845.8|13889.3|13865.3|13890.2|13866.2|13868.7|13844.7|0
1659056400000|2022-07-29 01:00:00|13900|13890|13900|13890|13903.5|13893.5|13889.5|13879.5|2904
1659056700000|2022-07-29 01:05:00|13899.5|13889.5|13913|13903|13913.5|13903.5|13897|13887|945
1659057000000|2022-07-29 01:10:00|13912|13902|13931.7|13921.7|13932.2|13922.2|13910.5|13900.5|933
1659057300000|2022-07-29 01:15:00|13932.2|13922.2|13922.7|13912.7|13948.7|13938.7|13911.7|13901.7|2907
1659057600000|2022-07-29 01:20:00|13922.2|13912.2|13916.2|13906.2|13941.2|13931.2|13916.2|13906.2|1284
1659057900000|2022-07-29 01:25:00|13919.7|13909.7|13927.7|13917.7|13928.2|13918.2|13909.2|13899.2|1219
1659058200000|2022-07-29 01:30:00|13926.7|13916.7|13924.7|13914.7|13926.7|13916.7|13877.7|13867.7|11476
1659058500000|2022-07-29 01:35:00|13925.2|13915.2|13913.2|13903.2|13938.2|13928.2|13904.2|13894.2|5693
1659058800000|2022-07-29 01:40:00|13912.7|13902.7|13904.2|13894.2|13913.2|13903.2|13896.2|13886.2|4567
1659059100000|2022-07-29 01:45:00|13903.7|13893.7|13907.7|13897.7|13907.7|13897.7|13872.7|13862.7|4456
1659059400000|2022-07-29 01:50:00|13908.7|13898.7|13947.7|13937.7|13951.7|13941.7|13907.7|13897.7|6019
1659059700000|2022-07-29 01:55:00|13946.7|13936.7|13995.7|13985.7|14008.7|13998.7|13931.7|13921.7|8515
1659060000000|2022-07-29 02:00:00|13997.7|13987.7|13954.7|13944.7|14012.7|14002.7|13948.7|13938.7|6045
1659060300000|2022-07-29 02:05:00|13958.7|13948.7|13927.7|13917.7|13959.7|13949.7|13919.7|13909.7|3254
1659060600000|2022-07-29 02:10:00|13926.7|13916.7|13901.7|13891.7|13932.7|13922.7|13897.7|13887.7|5179
1659060900000|2022-07-29 02:15:00|13900.7|13890.7|13883.7|13873.7|13900.7|13890.7|13877.7|13867.7|4083
1659061200000|2022-07-29 02:20:00|13882.7|13872.7|13880.7|13870.7|13889.7|13879.7|13864.7|13854.7|4512
1659061500000|2022-07-29 02:25:00|13879.7|13869.7|13838.7|13828.7|13880.7|13870.7|13838.7|13828.7|3355
1659061800000|2022-07-29 02:30:00|13837.7|13827.7|13834.7|13824.7|13846.7|13836.7|13822.7|13812.7|5962
1659062100000|2022-07-29 02:35:00|13833.7|13823.7|13828.7|13818.7|13834.7|13824.7|13815.7|13805.7|3249
1659062400000|2022-07-29 02:40:00|13827.7|13817.7|13822.7|13812.7|13845.7|13835.7|13822.7|13812.7|2050
1659062700000|2022-07-29 02:45:00|13823.7|13813.7|13790.7|13780.7|13824.7|13814.7|13785.7|13775.7|5097
1659063000000|2022-07-29 02:50:00|13789.7|13779.7|13768.7|13758.7|13804.7|13794.7|13766.7|13756.7|3852
1659063300000|2022-07-29 02:55:00|13770.7|13760.7|13768.7|13758.7|13784.7|13774.7|13761.7|13751.7|3841
1659063600000|2022-07-29 03:00:00|13769.7|13759.7|13795.7|13785.7|13804.7|13794.7|13744.7|13734.7|5810
1659063900000|2022-07-29 03:05:00|13794.7|13784.7|13765.7|13755.7|13796.7|13786.7|13762.7|13752.7|2540
1659064200000|2022-07-29 03:10:00|13764.7|13754.7|13743.7|13733.7|13764.7|13754.7|13742.7|13732.7|4332
1659064500000|2022-07-29 03:15:00|13744.7|13734.7|13739.7|13729.7|13762.7|13752.7|13732.7|13722.7|4049
1659064800000|2022-07-29 03:20:00|13741.7|13731.7|13729.7|13719.7|13761.7|13751.7|13726.7|13716.7|2292
1659065100000|2022-07-29 03:25:00|13730.7|13720.7|13726.7|13716.7|13732.7|13722.7|13722.7|13712.7|1982
1659065400000|2022-07-29 03:30:00|13727.7|13717.7|13712.7|13702.7|13728.7|13718.7|13708.7|13698.7|1428
1659065700000|2022-07-29 03:35:00|13714.7|13704.7|13718.7|13708.7|13720.7|13710.7|13706.7|13696.7|1570
1659066000000|2022-07-29 03:40:00|13716.7|13706.7|13706.7|13696.7|13716.7|13706.7|13705.7|13695.7|692
1659066300000|2022-07-29 03:45:00|13707.7|13697.7|13701.7|13691.7|13710.7|13700.7|13697.7|13687.7|1058
1659066600000|2022-07-29 03:50:00|13702.7|13692.7|13706.7|13696.7|13709.7|13699.7|13700.7|13690.7|582
1659066900000|2022-07-29 03:55:00|13707.7|13697.7|13702.7|13692.7|13707.7|13697.7|13699.7|13689.7|686
1659067200000|2022-07-29 04:00:00|13703.7|13693.7|13702.7|13692.7|13703.7|13693.7|13699.7|13689.7|260
1659067500000|2022-07-29 04:05:00|13703.7|13693.7|13703.7|13693.7|13705.7|13695.7|13701.7|13691.7|316
1659067800000|2022-07-29 04:10:00|13702.7|13692.7|13701.7|13691.7|13704.7|13694.7|13701.7|13691.7|104
1659068100000|2022-07-29 04:15:00|13702.7|13692.7|13702.7|13692.7|13702.7|13692.7|13699.7|13689.7|347
1659068400000|2022-07-29 04:20:00|13703.7|13693.7|13710.7|13700.7|13710.7|13700.7|13702.7|13692.7|216
1659068700000|2022-07-29 04:25:00|13709.7|13699.7|13706.7|13696.7|13709.7|13699.7|13705.7|13695.7|156
1659069000000|2022-07-29 04:30:00|13707.7|13697.7|13705.7|13695.7|13707.7|13697.7|13702.7|13692.7|230
1659069300000|2022-07-29 04:35:00|13704.7|13694.7|13716.7|13706.7|13717.7|13707.7|13704.7|13694.7|400
1659069600000|2022-07-29 04:40:00|13715.7|13705.7|13719.7|13709.7|13721.7|13711.7|13712.7|13702.7|670
1659069900000|2022-07-29 04:45:00|13720.7|13710.7|13721.7|13711.7|13721.7|13711.7|13716.7|13706.7|551
1659070200000|2022-07-29 04:50:00|13720.7|13710.7|13725.7|13715.7|13725.7|13715.7|13720.7|13710.7|581
1659070500000|2022-07-29 04:55:00|13724.7|13714.7|13722.7|13712.7|13726.7|13716.7|13721.7|13711.7|504
1659070800000|2022-07-29 05:00:00|13723.7|13713.7|13700.7|13690.7|13723.7|13713.7|13692.7|13682.7|4870
1659071100000|2022-07-29 05:05:00|13699.7|13689.7|13677.7|13667.7|13706.7|13696.7|13674.7|13664.7|4256
1659071400000|2022-07-29 05:10:00|13678.7|13668.7|13697.7|13687.7|13705.7|13695.7|13678.7|13668.7|2788
1659071700000|2022-07-29 05:15:00|13696.7|13686.7|13704.7|13694.7|13705.7|13695.7|13682.7|13672.7|3142
1659072000000|2022-07-29 05:20:00|13705.7|13695.7|13724.7|13714.7|13730.7|13720.7|13705.7|13695.7|2994
1659072300000|2022-07-29 05:25:00|13723.7|13713.7|13732.7|13722.7|13747.7|13737.7|13719.7|13709.7|2950
1659072600000|2022-07-29 05:30:00|13731.7|13721.7|13767.7|13757.7|13771.7|13761.7|13723.7|13713.7|4474
1659072900000|2022-07-29 05:35:00|13766.7|13756.7|13761.7|13751.7|13777.7|13767.7|13752.7|13742.7|2396
1659073200000|2022-07-29 05:40:00|13762.7|13752.7|13788.7|13778.7|13791.7|13781.7|13744.7|13734.7|2595
1659073500000|2022-07-29 05:45:00|13787.7|13777.7|13773.7|13763.7|13789.7|13779.7|13763.7|13753.7|2076
1659073800000|2022-07-29 05:50:00|13774.7|13764.7|13763.7|13753.7|13791.7|13781.7|13761.7|13751.7|1869
1659074100000|2022-07-29 05:55:00|13762.7|13752.7|13766.7|13756.7|13776.7|13766.7|13754.7|13744.7|2135
1659074400000|2022-07-29 06:00:00|13767.7|13757.7|13754.7|13744.7|13767.7|13757.7|13745.7|13735.7|2805
1659074700000|2022-07-29 06:05:00|13755.7|13745.7|13730.7|13720.7|13759.7|13749.7|13730.7|13720.7|3460
1659075000000|2022-07-29 06:10:00|13729.7|13719.7|13721.7|13711.7|13729.7|13719.7|13688.7|13678.7|6189
1659075300000|2022-07-29 06:15:00|13720.7|13710.7|13713.7|13703.7|13725.7|13715.7|13702.7|13692.7|2938
1659075600000|2022-07-29 06:20:00|13714.7|13704.7|13728.7|13718.7|13735.7|13725.7|13705.7|13695.7|2647
1659075900000|2022-07-29 06:25:00|13729.7|13719.7|13724.7|13714.7|13735.7|13725.7|13712.7|13702.7|2153
1659076200000|2022-07-29 06:30:00|13722.7|13712.7|13693.7|13683.7|13722.7|13712.7|13679.7|13669.7|3805
1659076500000|2022-07-29 06:35:00|13694.7|13684.7|13687.7|13677.7|13701.7|13691.7|13679.7|13669.7|2336
1659076800000|2022-07-29 06:40:00|13686.7|13676.7|13681.7|13671.7|13691.7|13681.7|13667.7|13657.7|3534
1659077100000|2022-07-29 06:45:00|13682.7|13672.7|13707.7|13697.7|13707.7|13697.7|13677.7|13667.7|3662
1659077400000|2022-07-29 06:50:00|13706.7|13696.7|13697.7|13687.7|13712.7|13702.7|13695.7|13685.7|3917
1659077700000|2022-07-29 06:55:00|13698.7|13688.7|13685.7|13675.7|13702.7|13692.7|13681.7|13671.7|7036
1659078000000|2022-07-29 07:00:00|13686.7|13679.7|13689.7|13678.7|13701.7|13689.7|13677.7|13665.7|3736
1659078300000|2022-07-29 07:05:00|13687.7|13676.7|13685.7|13674.7|13699.7|13688.7|13684.7|13672.7|975
1659078600000|2022-07-29 07:10:00|13686.7|13675.7|13701.7|13689.7|13702.7|13690.7|13684.7|13673.7|976
1659078900000|2022-07-29 07:15:00|13700.7|13688.7|13702.7|13691.7|13703.7|13691.7|13691.7|13680.7|944
1659079200000|2022-07-29 07:20:00|13703.7|13692.7|13698.7|13687.7|13703.7|13692.7|13693.7|13681.7|1239
1659079500000|2022-07-29 07:25:00|13699.7|13686.7|13705.7|13693.7|13706.7|13695.7|13699.7|13686.7|831
1659079800000|2022-07-29 07:30:00|13704.7|13692.7|13706.7|13694.7|13711.7|13700.7|13703.7|13691.7|588
1659080100000|2022-07-29 07:35:00|13705.7|13695.7|13708.7|13697.7|13712.7|13700.7|13704.7|13693.7|478
1659080400000|2022-07-29 07:40:00|13707.7|13696.7|13709.7|13697.7|13710.7|13699.7|13705.7|13694.7|376
1659080700000|2022-07-29 07:45:00|13710.7|13698.7|13712.7|13700.7|13713.7|13702.7|13708.7|13697.7|526
1659081000000|2022-07-29 07:50:00|13711.7|13699.7|13710.7|13699.7|13712.7|13700.7|13709.7|13698.7|350
1659081300000|2022-07-29 07:55:00|13709.7|13698.7|13712.7|13701.7|13712.7|13701.7|13708.7|13697.7|349
1659081600000|2022-07-29 08:00:00|13711.7|13700.7|13715.7|13703.7|13716.7|13705.7|13710.7|13698.7|1262
1659081900000|2022-07-29 08:05:00|13716.7|13704.7|13713.7|13701.7|13718.7|13706.7|13712.7|13700.7|1074
1659082200000|2022-07-29 08:10:00|13712.7|13700.7|13716.7|13704.7|13718.7|13706.7|13704.7|13693.7|974
1659082500000|2022-07-29 08:15:00|13715.7|13705.7|13719.7|13708.7|13719.7|13708.7|13712.7|13701.7|1457
1659082800000|2022-07-29 08:20:00|13720.7|13709.7|13714.7|13703.7|13721.7|13709.7|13710.7|13698.7|1128
1659083100000|2022-07-29 08:25:00|13715.7|13704.7|13711.7|13698.7|13716.7|13705.7|13703.7|13691.7|1534
1659083400000|2022-07-29 08:30:00|13713.1|13689.1|13710.1|13686.1|13713.1|13689.1|13708.7|13684.7|0
1659083700000|2022-07-29 08:35:00|13709.5|13685.5|13704.9|13680.9|13711.6|13687.6|13704.7|13680.7|3376
1659084000000|2022-07-29 08:40:00|13704.7|13680.7|13702.9|13678.9|13713.1|13689.1|13700|13676|0
1659084300000|2022-07-29 08:45:00|13702.3|13678.3|13693|13669|13703.5|13679.5|13692.7|13668.7|0
1659084600000|2022-07-29 08:50:00|13692.7|13668.7|13694|13670|13697.6|13673.6|13691.5|13667.5|0
1659084900000|2022-07-29 08:55:00|13693.4|13669.4|13698|13674|13699.5|13675.5|13692.3|13668.3|0
1659085200000|2022-07-29 09:00:00|13698.3|13674.3|13679.7|13668.7|13698.3|13680.7|13678.7|13667.7|1422
1659085500000|2022-07-29 09:05:00|13680.7|13667.7|13676.7|13665.7|13680.7|13669.7|13675.7|13664.7|653
1659085800000|2022-07-29 09:10:00|13677.7|13664.7|13675.7|13664.7|13677.7|13666.7|13675.7|13663.7|247
1659086100000|2022-07-29 09:15:00|13676.7|13665.7|13681.7|13669.7|13684.7|13673.7|13673.7|13662.7|1165
1659086400000|2022-07-29 09:20:00|13680.7|13670.7|13671.7|13660.7|13680.7|13670.7|13668.7|13657.7|606
1659086700000|2022-07-29 09:25:00|13672.7|13661.7|13671.7|13660.7|13676.7|13665.7|13670.7|13659.7|495
1659087000000|2022-07-29 09:30:00|13672.7|13659.7|13670.7|13659.7|13674.7|13663.7|13670.7|13659.7|484
1659087300000|2022-07-29 09:35:00|13671.7|13660.7|13669.7|13657.7|13674.7|13663.7|13668.7|13657.7|465
1659087600000|2022-07-29 09:40:00|13668.7|13658.7|13667.7|13656.7|13670.7|13659.7|13667.7|13655.7|449
1659087900000|2022-07-29 09:45:00|13668.7|13657.7|13666.7|13655.7|13670.7|13659.7|13666.7|13655.7|394
1659088200000|2022-07-29 09:50:00|13667.7|13656.7|13672.7|13660.7|13672.7|13661.7|13667.7|13656.7|460
1659088500000|2022-07-29 09:55:00|13673.7|13661.7|13676.7|13665.7|13676.7|13665.7|13672.7|13661.7|394
1659088800000|2022-07-29 10:00:00|13675.7|13664.7|13677.7|13666.7|13677.7|13666.7|13674.7|13663.7|755
1659089100000|2022-07-29 10:05:00|13676.7|13665.7|13675.7|13663.7|13677.7|13666.7|13675.7|13663.7|245
1659089400000|2022-07-29 10:10:00|13674.7|13664.7|13670.7|13659.7|13675.7|13664.7|13669.7|13658.7|233
1659089700000|2022-07-29 10:15:00|13671.7|13660.7|13675.7|13664.7|13675.7|13664.7|13668.7|13657.7|160
1659090000000|2022-07-29 10:20:00|13674.7|13663.7|13674.7|13663.7|13676.7|13665.7|13673.7|13662.7|82
1659090300000|2022-07-29 10:25:00|13675.7|13664.7|13679.7|13668.7|13679.7|13668.7|13675.7|13664.7|126
1659090600000|2022-07-29 10:30:00|13680.7|13669.7|13677.7|13666.7|13680.7|13669.7|13676.7|13664.7|97
1659090900000|2022-07-29 10:35:00|13678.7|13667.7|13680.7|13669.7|13681.7|13670.7|13676.7|13664.7|111
1659091200000|2022-07-29 10:40:00|13679.7|13668.7|13678.7|13667.7|13679.7|13668.7|13678.7|13666.7|67
1659091500000|2022-07-29 10:45:00|13677.7|13666.7|13679.7|13668.7|13679.7|13668.7|13677.7|13666.7|59
1659091800000|2022-07-29 10:50:00|13678.7|13667.7|13679.7|13668.7|13681.7|13670.7|13678.7|13667.7|73
1659092100000|2022-07-29 10:55:00|13680.7|13669.7|13681.7|13670.7|13683.7|13672.7|13677.7|13666.7|118
1659092400000|2022-07-29 11:00:00|13680.7|13669.7|13680.7|13669.7|13683.7|13672.7|13679.7|13668.7|84
1659092700000|2022-07-29 11:05:00|13679.7|13668.7|13676.7|13664.7|13679.7|13668.7|13675.7|13664.7|103
1659093000000|2022-07-29 11:10:00|13675.7|13665.7|13671.7|13660.7|13676.7|13665.7|13671.7|13660.7|122
1659093300000|2022-07-29 11:15:00|13670.7|13659.7|13674.7|13663.7|13675.7|13664.7|13667.7|13654.7|348
1659093600000|2022-07-29 11:20:00|13673.7|13662.7|13671.7|13660.7|13674.7|13663.7|13671.7|13660.7|137
1659093900000|2022-07-29 11:25:00|13670.7|13659.7|13669.7|13658.7|13672.7|13661.7|13669.7|13658.7|110
1659094200000|2022-07-29 11:30:00|13670.7|13659.7|13670.7|13658.7|13673.7|13660.7|13666.7|13655.7|381
1659094500000|2022-07-29 11:35:00|13669.7|13657.7|13671.7|13660.7|13673.7|13662.7|13668.7|13657.7|156
1659094800000|2022-07-29 11:40:00|13672.7|13661.7|13671.7|13660.7|13676.7|13665.7|13669.7|13658.7|229
1659095100000|2022-07-29 11:45:00|13672.7|13661.7|13668.7|13657.7|13672.7|13661.7|13667.7|13656.7|121
1659095400000|2022-07-29 11:50:00|13667.7|13656.7|13669.7|13658.7|13670.7|13658.7|13666.7|13655.7|161
1659095700000|2022-07-29 11:55:00|13670.7|13657.7|13671.7|13660.7|13671.7|13660.7|13667.7|13656.7|144
1659096000000|2022-07-29 12:00:00|13672.7|13661.7|13671.7|13660.7|13673.7|13662.7|13668.7|13657.7|273
1659096300000|2022-07-29 12:05:00|13670.7|13659.7|13668.7|13657.7|13671.7|13660.7|13668.7|13657.7|96
1659096600000|2022-07-29 12:10:00|13669.7|13658.7|13670.7|13659.7|13670.7|13659.7|13668.7|13657.7|76
1659096900000|2022-07-29 12:15:00|13671.7|13660.7|13669.7|13657.7|13671.7|13660.7|13668.7|13657.7|75
1659097200000|2022-07-29 12:20:00|13668.7|13658.7|13669.7|13658.7|13670.7|13659.7|13668.7|13656.7|56
1659097500000|2022-07-29 12:25:00|13668.7|13657.7|13667.7|13656.7|13670.7|13659.7|13667.7|13655.7|55
1659097800000|2022-07-29 12:30:00|13668.7|13657.7|13653.7|13642.7|13668.7|13657.7|13651.7|13640.7|742
1659098100000|2022-07-29 12:35:00|13654.7|13643.7|13652.7|13641.7|13662.7|13651.7|13651.7|13639.7|237
1659098400000|2022-07-29 12:40:00|13651.7|13640.7|13660.7|13648.7|13660.7|13649.7|13651.7|13640.7|216
1659098700000|2022-07-29 12:45:00|13661.7|13649.7|13664.7|13652.7|13664.7|13653.7|13657.7|13646.7|173
1659099000000|2022-07-29 12:50:00|13663.7|13653.7|13662.7|13651.7|13665.7|13654.7|13662.7|13651.7|150
1659099300000|2022-07-29 12:55:00|13661.7|13650.7|13658.7|13646.7|13663.7|13651.7|13654.7|13643.7|132
1659099600000|2022-07-29 13:00:00|13657.7|13647.7|13649.7|13637.7|13659.7|13648.7|13648.7|13637.7|299
1659099900000|2022-07-29 13:05:00|13648.7|13636.7|13651.7|13640.7|13652.7|13640.7|13647.7|13636.7|159
1659100200000|2022-07-29 13:10:00|13650.7|13639.7|13642.7|13631.7|13650.7|13639.7|13640.7|13629.7|506
1659100500000|2022-07-29 13:15:00|13641.7|13630.7|13640.7|13629.7|13643.7|13632.7|13633.7|13622.7|627
1659100800000|2022-07-29 13:20:00|13639.7|13628.7|13645.7|13634.7|13647.7|13635.7|13638.7|13627.7|208
1659101100000|2022-07-29 13:25:00|13646.7|13633.7|13642.7|13631.7|13647.7|13636.7|13642.7|13630.7|212
1659101400000|2022-07-29 13:30:00|13644.7|13632.7|13634.7|13623.7|13647.7|13636.7|13633.7|13622.7|1699
1659101700000|2022-07-29 13:35:00|13633.7|13622.7|13619.7|13608.7|13634.7|13623.7|13616.7|13604.7|1631
1659102000000|2022-07-29 13:40:00|13620.7|13609.7|13630.7|13619.7|13646.7|13635.7|13619.7|13608.7|1340
1659102300000|2022-07-29 13:45:00|13631.7|13620.7|13625.7|13614.7|13639.7|13628.7|13625.7|13614.7|748
1659102600000|2022-07-29 13:50:00|13624.7|13613.7|13626.7|13615.7|13630.7|13619.7|13621.7|13610.7|1246
1659102900000|2022-07-29 13:55:00|13627.7|13616.7|13625.7|13613.7|13634.7|13623.7|13622.7|13611.7|1430
1659103200000|2022-07-29 14:00:00|13624.7|13614.7|13637.7|13626.7|13645.7|13634.7|13621.7|13609.7|1102
1659103500000|2022-07-29 14:05:00|13638.7|13627.7|13626.7|13615.7|13648.7|13636.7|13623.7|13612.7|1255
1659103800000|2022-07-29 14:10:00|13627.7|13616.7|13625.7|13614.7|13629.7|13618.7|13623.7|13612.7|1130
1659104100000|2022-07-29 14:15:00|13626.7|13615.7|13628.7|13617.7|13630.7|13619.7|13624.7|13613.7|621
1659104400000|2022-07-29 14:20:00|13627.7|13616.7|13634.7|13623.7|13635.7|13624.7|13627.7|13616.7|723
1659104700000|2022-07-29 14:25:00|13633.7|13622.7|13633.7|13622.7|13643.7|13632.7|13632.7|13621.7|807
1659105000000|2022-07-29 14:30:00|13634.7|13623.7|13630.7|13619.7|13637.7|13626.7|13627.7|13616.7|748
1659105300000|2022-07-29 14:35:00|13631.7|13620.7|13647.7|13636.7|13648.7|13637.7|13631.7|13620.7|908
1659105600000|2022-07-29 14:40:00|13649.7|13638.7|13659.7|13648.7|13661.7|13649.7|13646.7|13635.7|751
1659105900000|2022-07-29 14:45:00|13658.7|13647.7|13645.7|13634.7|13659.7|13648.7|13644.7|13633.7|360
1659106200000|2022-07-29 14:50:00|13646.7|13635.7|13649.7|13638.7|13649.7|13638.7|13645.7|13634.7|286
1659106500000|2022-07-29 14:55:00|13650.7|13637.7|13644.7|13633.7|13650.7|13639.7|13643.7|13632.7|359
1659106800000|2022-07-29 15:00:00|13645.7|13632.7|13640.7|13629.7|13645.7|13634.7|13639.7|13628.7|476
1659107100000|2022-07-29 15:05:00|13641.7|13630.7|13643.7|13631.7|13646.7|13635.7|13641.7|13630.7|178
1659107400000|2022-07-29 15:10:00|13642.7|13632.7|13643.7|13632.7|13645.7|13634.7|13638.7|13627.7|191
1659107700000|2022-07-29 15:15:00|13642.7|13631.7|13641.7|13630.7|13643.7|13632.7|13637.7|13626.7|368
1659108000000|2022-07-29 15:20:00|13642.7|13631.7|13633.7|13622.7|13643.7|13631.7|13633.7|13622.7|771
1659108300000|2022-07-29 15:25:00|13634.7|13623.7|13644.7|13632.7|13646.7|13634.7|13633.7|13622.7|422
1659108600000|2022-07-29 15:30:00|13643.7|13633.7|13642.7|13631.7|13645.7|13634.7|13636.7|13625.7|257
1659108900000|2022-07-29 15:35:00|13641.7|13630.7|13648.7|13637.7|13649.7|13638.7|13641.7|13630.7|338
1659109200000|2022-07-29 15:40:00|13647.7|13636.7|13656.7|13645.7|13657.7|13646.7|13647.7|13636.7|581
1659109500000|2022-07-29 15:45:00|13657.7|13644.7|13652.7|13641.7|13658.7|13647.7|13652.7|13641.7|327
1659109800000|2022-07-29 15:50:00|13653.7|13642.7|13651.7|13640.7|13654.7|13642.7|13649.7|13638.7|58
1659110100000|2022-07-29 15:55:00|13650.7|13639.7|13649.7|13638.7|13650.7|13639.7|13647.7|13636.7|154
1659110400000|2022-07-29 16:00:00|13650.7|13639.7|13654.7|13643.7|13655.7|13644.7|13649.7|13638.7|251
1659110700000|2022-07-29 16:05:00|13653.7|13642.7|13648.7|13637.7|13654.7|13643.7|13648.7|13637.7|108
1659111000000|2022-07-29 16:10:00|13649.7|13638.7|13648.7|13637.7|13652.7|13641.7|13644.7|13633.7|136
1659111300000|2022-07-29 16:15:00|13649.7|13638.7|13653.7|13641.7|13655.7|13643.7|13649.7|13637.7|170
1659111600000|2022-07-29 16:20:00|13654.7|13642.7|13652.7|13640.7|13654.7|13643.7|13651.7|13640.7|72
1659111900000|2022-07-29 16:25:00|13651.7|13639.7|13645.7|13634.7|13652.7|13639.7|13641.7|13630.7|426
1659112200000|2022-07-29 16:30:00|13646.7|13635.7|13644.7|13632.7|13647.7|13636.7|13642.7|13631.7|117
1659112500000|2022-07-29 16:35:00|13643.7|13631.7|13647.7|13636.7|13648.7|13637.7|13639.7|13628.7|182
1659112800000|2022-07-29 16:40:00|13646.7|13635.7|13649.7|13638.7|13649.7|13638.7|13646.7|13635.7|60
1659113100000|2022-07-29 16:45:00|13650.7|13639.7|13651.7|13640.7|13652.7|13641.7|13648.7|13637.7|101
1659113400000|2022-07-29 16:50:00|13652.7|13641.7|13655.7|13644.7|13656.7|13645.7|13652.7|13641.7|99
1659113700000|2022-07-29 16:55:00|13656.7|13645.7|13656.7|13645.7|13657.7|13646.7|13654.7|13643.7|79
1659114000000|2022-07-29 17:00:00|13655.7|13644.7|13656.7|13645.7|13657.7|13645.7|13653.7|13642.7|235
1659114300000|2022-07-29 17:05:00|13655.7|13644.7|13657.7|13646.7|13658.7|13647.7|13654.7|13643.7|229
1659114600000|2022-07-29 17:10:00|13656.7|13645.7|13658.7|13647.7|13659.7|13648.7|13655.7|13644.7|71
1659114900000|2022-07-29 17:15:00|13659.7|13648.7|13661.7|13650.7|13661.7|13650.7|13658.7|13647.7|179
1659115200000|2022-07-29 17:20:00|13660.7|13649.7|13659.7|13648.7|13661.7|13650.7|13659.7|13647.7|112
1659115500000|2022-07-29 17:25:00|13660.7|13649.7|13660.7|13648.7|13660.7|13649.7|13658.7|13647.7|292
1659115800000|2022-07-29 17:30:00|13659.7|13647.7|13660.7|13649.7|13661.7|13650.7|13659.7|13647.7|228
1659116100000|2022-07-29 17:35:00|13661.7|13650.7|13663.7|13652.7|13663.7|13652.7|13660.7|13649.7|138
1659116400000|2022-07-29 17:40:00|13662.7|13651.7|13666.7|13655.7|13667.7|13656.7|13662.7|13651.7|467
1659116700000|2022-07-29 17:45:00|13665.7|13654.7|13666.7|13655.7|13666.7|13655.7|13663.7|13652.7|140
1659117000000|2022-07-29 17:50:00|13665.7|13654.7|13668.7|13656.7|13669.7|13658.7|13665.7|13654.7|200
1659117300000|2022-07-29 17:55:00|13669.7|13657.7|13665.7|13654.7|13669.7|13658.7|13664.7|13653.7|199
1659117600000|2022-07-29 18:00:00|13666.7|13653.7|13665.7|13653.7|13667.7|13655.7|13661.7|13650.7|283
1659117900000|2022-07-29 18:05:00|13666.7|13654.7|13666.7|13655.7|13667.7|13656.7|13665.7|13654.7|108
1659118200000|2022-07-29 18:10:00|13667.7|13656.7|13667.7|13656.7|13669.7|13658.7|13667.7|13656.7|93
1659118500000|2022-07-29 18:15:00|13668.7|13655.7|13669.7|13658.7|13669.7|13658.7|13666.7|13655.7|109
1659118800000|2022-07-29 18:20:00|13670.7|13657.7|13669.7|13658.7|13670.7|13658.7|13668.7|13657.7|48
1659119100000|2022-07-29 18:25:00|13668.7|13657.7|13668.7|13657.7|13669.7|13658.7|13667.7|13655.7|44
1659119400000|2022-07-29 18:30:00|13669.7|13658.7|13669.7|13658.7|13670.7|13658.7|13668.7|13657.7|57
1659119700000|2022-07-29 18:35:00|13670.7|13659.7|13670.7|13659.7|13672.7|13661.7|13669.7|13658.7|80
1659120000000|2022-07-29 18:40:00|13669.7|13658.7|13668.2|13658.2|13670.7|13659.7|13667.7|13655.7|29
1659120300000|2022-07-29 18:45:00|13668.7|13658.7|13669.2|13659.2|13672.2|13662.2|13668.7|13658.7|140
1659120600000|2022-07-29 18:50:00|13668.2|13658.2|13672.2|13662.2|13673.2|13663.2|13668.2|13658.2|179
1659120900000|2022-07-29 18:55:00|13671.7|13661.7|13680.2|13670.2|13680.2|13670.2|13671.2|13661.2|505
1659121200000|2022-07-29 19:00:00|13681.2|13671.2|13686.2|13676.2|13686.2|13676.2|13681.2|13671.2|213
1659121500000|2022-07-29 19:05:00|13686.7|13676.7|13685.7|13675.7|13688.2|13678.2|13684.2|13674.2|432
1659121800000|2022-07-29 19:10:00|13686.2|13676.2|13685.7|13675.7|13686.7|13676.7|13683.2|13673.2|319
1659122100000|2022-07-29 19:15:00|13685.2|13675.2|13684.2|13674.2|13685.2|13675.2|13681.7|13671.7|146
1659122400000|2022-07-29 19:20:00|13683.2|13673.2|13682.2|13672.2|13683.2|13673.2|13679.7|13669.7|503
1659122700000|2022-07-29 19:25:00|||||||||51
1659123000000|2022-07-29 19:30:00|13681.7|13671.7|13684.2|13674.2|13684.2|13674.2|13681.2|13671.2|312
1659123300000|2022-07-29 19:35:00|13684.7|13674.7|13687.2|13677.2|13688.7|13678.7|13684.2|13674.2|610
1659123600000|2022-07-29 19:40:00|13687.7|13677.7|13686.2|13676.2|13688.2|13678.2|13685.2|13675.2|406
1659123900000|2022-07-29 19:45:00|13686.7|13676.7|13692.2|13682.2|13692.2|13682.2|13685.7|13675.7|396
1659124200000|2022-07-29 19:50:00|13693.2|13683.2|13693.2|13683.2|13694.2|13684.2|13690.2|13680.2|413
1659124500000|2022-07-29 19:55:00|13692.7|13682.7|13703.2|13693.2|13703.2|13693.2|13692.2|13682.2|650
1659124800000|2022-07-29 20:00:00|13702.2|13692.2|13697.2|13687.2|13702.2|13692.2|13695.7|13685.7|329
1659125100000|2022-07-29 20:05:00|13697.7|13687.7|13695.7|13685.7|13697.7|13687.7|13695.2|13685.2|38
1659125400000|2022-07-29 20:10:00|13695.2|13685.2|13696.7|13686.7|13697.2|13687.2|13695.2|13685.2|41
1659125700000|2022-07-29 20:15:00|13696.2|13686.2|13696.2|13686.2|13696.2|13686.2|13696.2|13686.2|5
1659126000000|2022-07-29 20:20:00|13695.7|13685.7|13695.7|13685.7|13695.7|13685.7|13695.2|13685.2|32
1659126300000|2022-07-29 20:25:00|13696.2|13686.2|13694.7|13684.7|13696.2|13686.2|13694.7|13684.7|16
1659126600000|2022-07-29 20:30:00|13694.2|13684.2|13690.7|13680.7|13694.2|13684.2|13690.7|13680.7|57
1659126900000|2022-07-29 20:35:00|13690.2|13680.2|13689.2|13679.2|13690.2|13680.2|13689.2|13679.2|18
1659127200000|2022-07-29 20:40:00|13689.7|13679.7|13688.7|13678.7|13690.2|13680.2|13687.2|13677.2|72
1659127500000|2022-07-29 20:45:00|13687.7|13677.7|13684.7|13674.7|13687.7|13677.7|13682.2|13672.2|220
1659127800000|2022-07-29 20:50:00|13685.2|13675.2|13684.7|13674.7|13685.7|13675.7|13684.7|13674.7|18
1659128100000|2022-07-29 20:55:00|13685.2|13675.2|13682.2|13672.2|13695.7|13685.7|13679.7|13669.7|274
1659304800000|2022-07-31 22:00:00|13677.8|13653.8|13629.6|13605.6|13677.8|13653.8|13628.9|13604.9|0
1659305100000|2022-07-31 22:05:00|13628.7|13604.7|13598.8|13574.8|13629.6|13605.6|13598.8|13574.8|0
1659305400000|2022-07-31 22:10:00|13599.1|13575.1|13599.7|13575.7|13600.7|13576.7|13593.8|13569.8|0
1659305700000|2022-07-31 22:15:00|13600.1|13576.1|13593.5|13569.5|13602.7|13578.7|13590.9|13566.9|0
1659306000000|2022-07-31 22:20:00|13592.9|13568.9|13601.1|13577.1|13603.9|13579.9|13585.4|13561.4|0
1659306300000|2022-07-31 22:25:00|13601.6|13577.6|13604.9|13580.9|13605.9|13581.9|13601.6|13577.6|0
1659306600000|2022-07-31 22:30:00|13604.3|13580.3|13609|13585|13611|13587|13602.9|13578.9|0
1659306900000|2022-07-31 22:35:00|13608.4|13584.4|13605.7|13581.7|13609|13585|13603.1|13579.1|0
1659307200000|2022-07-31 22:40:00|13606.3|13582.3|13603.1|13579.1|13608.4|13584.4|13603.1|13579.1|0
1659307500000|2022-07-31 22:45:00|13602.5|13578.5|13597.9|13573.9|13602.5|13578.5|13595.9|13571.9|0
1659307800000|2022-07-31 22:50:00|13598.5|13574.5|13600.5|13576.5|13600.5|13576.5|13598.5|13574.5|0
1659308100000|2022-07-31 22:55:00|13599.9|13575.9|13601.9|13577.9|13601.9|13577.9|13596.7|13572.7|0
1659308400000|2022-07-31 23:00:00|13601.3|13577.3|13602.8|13578.8|13603.1|13579.1|13597.3|13573.3|0
1659308700000|2022-07-31 23:05:00|13602.2|13578.2|13606.3|13582.3|13606.3|13582.3|13599.5|13575.5|0
1659309000000|2022-07-31 23:10:00|13606.6|13582.6|13607.5|13583.5|13610.2|13586.2|13606.3|13582.3|0
1659309300000|2022-07-31 23:15:00|13608.1|13584.1|13609.5|13585.5|13612.7|13588.7|13607.5|13583.5|0
1659309600000|2022-07-31 23:20:00|13608.9|13584.9|13608.8|13584.8|13609.5|13585.5|13607.5|13583.5|0
1659309900000|2022-07-31 23:25:00|13608.5|13584.5|13609.1|13585.1|13609.8|13585.8|13604.2|13580.2|0
1659310200000|2022-07-31 23:30:00|13609.4|13585.4|13610.9|13586.9|13611.4|13587.4|13608.2|13584.2|0
1659310500000|2022-07-31 23:35:00|13611.2|13587.2|13609.4|13585.4|13612.9|13588.9|13608.4|13584.4|0
1659310800000|2022-07-31 23:40:00|13609.1|13585.1|13609.4|13585.4|13617.2|13593.2|13609|13585|0
1659311100000|2022-07-31 23:45:00|13609.1|13585.1|13606.7|13582.7|13609.7|13585.7|13601.1|13577.1|0
1659311400000|2022-07-31 23:50:00|13607.3|13583.3|13607.6|13583.6|13609.4|13585.4|13604.1|13580.1|0
1659311700000|2022-07-31 23:55:00|13607|13583|13605|13581|13609.9|13585.9|13604.3|13580.3|0
1659312000000|2022-08-01 00:00:00|13603.8|13579.8|13600.5|13576.5|13606.3|13582.3|13599.2|13575.2|0
1659312300000|2022-08-01 00:05:00|13601.1|13577.1|13599.2|13575.2|13604|13580|13599.1|13575.1|0
1659312600000|2022-08-01 00:10:00|13598.6|13574.6|13599.8|13575.8|13602.5|13578.5|13597.2|13573.2|0
1659312900000|2022-08-01 00:15:00|13599.5|13575.5|13608|13584|13611.3|13587.3|13599.5|13575.5|0
1659313200000|2022-08-01 00:20:00|13608.3|13584.3|13608|13584|13610.1|13586.1|13605.4|13581.4|0
1659313500000|2022-08-01 00:25:00|13607.7|13583.7|13611|13587|13612.5|13588.5|13606.9|13582.9|0
1659313800000|2022-08-01 00:30:00|13611.6|13587.6|13607.6|13583.6|13611.6|13587.6|13607|13583|0
1659314100000|2022-08-01 00:35:00|13607|13583|13605.5|13581.5|13609.4|13585.4|13604.2|13580.2|0
1659314400000|2022-08-01 00:40:00|13604.9|13580.9|13607|13583|13609.4|13585.4|13604.9|13580.9|0
1659314700000|2022-08-01 00:45:00|13607.3|13583.3|13618.5|13594.5|13619.7|13595.7|13607.3|13583.3|0
1659315000000|2022-08-01 00:50:00|13619.1|13595.1|13628.5|13604.5|13629.7|13605.7|13618.5|13594.5|0
1659315300000|2022-08-01 00:55:00|13629.1|13605.1|13641.7|13617.7|13643.2|13619.2|13624.9|13600.9|0
1659315600000|2022-08-01 01:00:00|13642.3|13618.3|13643.7|13633.7|13681.7|13671.7|13641.2|13618.3|2855
1659315900000|2022-08-01 01:05:00|13644.2|13634.2|13648.2|13638.2|13660.7|13650.7|13638.2|13628.2|1381
1659316200000|2022-08-01 01:10:00|13649.2|13639.2|13646.7|13636.7|13659.7|13649.7|13644.2|13634.2|1313
1659316500000|2022-08-01 01:15:00|13646.2|13636.2|13660.2|13650.2|13667.2|13657.2|13613.2|13603.2|3084
1659316800000|2022-08-01 01:20:00|13659.7|13649.7|13644.7|13634.7|13674.2|13664.2|13643.7|13633.7|1792
1659317100000|2022-08-01 01:25:00|13645.2|13635.2|13656.2|13646.2|13664.2|13654.2|13643.2|13633.2|1510
1659317400000|2022-08-01 01:30:00|13650.7|13640.7|13623.2|13613.2|13655.2|13645.2|13586.2|13576.2|19010
1659317700000|2022-08-01 01:35:00|13622.7|13612.7|13617.2|13607.2|13644.7|13634.7|13601.2|13591.2|7128
1659318000000|2022-08-01 01:40:00|13618.2|13608.2|13609.2|13599.2|13622.2|13612.2|13575.7|13565.7|7389
1659318300000|2022-08-01 01:45:00|13609.7|13599.7|13614.7|13604.7|13627.7|13617.7|13590.7|13580.7|6252
1659318600000|2022-08-01 01:50:00|13615.7|13605.7|13631.7|13621.7|13647.7|13637.7|13604.7|13594.7|4862
1659318900000|2022-08-01 01:55:00|13634.7|13624.7|13696.7|13686.7|13698.7|13688.7|13631.7|13621.7|5325
1659319200000|2022-08-01 02:00:00|13695.7|13685.7|13671.7|13661.7|13702.7|13692.7|13665.7|13655.7|5559
1659319500000|2022-08-01 02:05:00|13672.7|13662.7|13639.7|13629.7|13680.7|13670.7|13636.7|13626.7|3115
1659319800000|2022-08-01 02:10:00|13640.7|13630.7|13623.7|13613.7|13645.7|13635.7|13610.7|13600.7|3450
1659320100000|2022-08-01 02:15:00|13624.7|13614.7|13618.7|13608.7|13633.7|13623.7|13607.7|13597.7|3309
1659320400000|2022-08-01 02:20:00|13617.7|13607.7|13650.7|13640.7|13651.7|13641.7|13616.7|13606.7|2866
1659320700000|2022-08-01 02:25:00|13649.7|13639.7|13690.7|13680.7|13695.7|13685.7|13645.7|13635.7|3488
1659321000000|2022-08-01 02:30:00|13688.7|13678.7|13671.7|13661.7|13688.7|13678.7|13656.7|13646.7|2775
1659321300000|2022-08-01 02:35:00|13669.7|13659.7|13667.7|13657.7|13688.7|13678.7|13663.7|13653.7|2393
1659321600000|2022-08-01 02:40:00|13666.7|13656.7|13668.7|13658.7|13687.7|13677.7|13655.7|13645.7|1962
1659321900000|2022-08-01 02:45:00|13667.7|13657.7|13719.7|13709.7|13722.7|13712.7|13667.7|13657.7|5707
1659322200000|2022-08-01 02:50:00|13718.7|13708.7|13729.7|13719.7|13731.7|13721.7|13706.7|13696.7|2954
1659322500000|2022-08-01 02:55:00|13730.7|13720.7|13749.7|13739.7|13751.7|13741.7|13712.7|13702.7|3482
1659322800000|2022-08-01 03:00:00|13748.7|13738.7|13731.7|13721.7|13750.7|13740.7|13730.7|13720.7|3797
1659323100000|2022-08-01 03:05:00|13730.7|13720.7|13734.7|13724.7|13736.7|13726.7|13719.7|13709.7|2556
1659323400000|2022-08-01 03:10:00|13733.7|13723.7|13721.7|13711.7|13745.7|13735.7|13719.7|13709.7|2617
1659323700000|2022-08-01 03:15:00|13720.7|13710.7|13770.7|13760.7|13778.7|13768.7|13720.7|13710.7|3838
1659324000000|2022-08-01 03:20:00|13771.7|13761.7|13772.7|13762.7|13779.7|13769.7|13757.7|13747.7|2738
1659324300000|2022-08-01 03:25:00|13771.7|13761.7|13769.7|13759.7|13782.7|13772.7|13758.7|13748.7|1572
1659324600000|2022-08-01 03:30:00|13768.7|13758.7|13770.7|13760.7|13782.7|13772.7|13761.7|13751.7|1102
1659324900000|2022-08-01 03:35:00|13772.7|13762.7|13782.7|13772.7|13784.7|13774.7|13767.7|13757.7|569
1659325200000|2022-08-01 03:40:00|13781.7|13771.7|13773.7|13763.7|13781.7|13771.7|13769.7|13759.7|457
1659325500000|2022-08-01 03:45:00|13772.7|13762.7|13755.7|13745.7|13772.7|13762.7|13755.7|13745.7|516
1659325800000|2022-08-01 03:50:00|13757.7|13747.7|13757.7|13747.7|13757.7|13747.7|13752.7|13742.7|558
1659326100000|2022-08-01 03:55:00|13759.7|13749.7|13754.7|13744.7|13764.7|13754.7|13753.7|13743.7|491
1659326400000|2022-08-01 04:00:00|13753.7|13743.7|13749.7|13739.7|13755.7|13745.7|13749.7|13739.7|294
1659326700000|2022-08-01 04:05:00|13750.7|13740.7|13748.7|13738.7|13753.7|13743.7|13746.7|13736.7|373
1659327000000|2022-08-01 04:10:00|13749.7|13739.7|13749.7|13739.7|13751.7|13741.7|13747.7|13737.7|177
1659327300000|2022-08-01 04:15:00|13750.7|13740.7|13753.7|13743.7|13754.7|13744.7|13747.7|13737.7|208
1659327600000|2022-08-01 04:20:00|13752.7|13742.7|13750.7|13740.7|13753.7|13743.7|13749.7|13739.7|148
1659327900000|2022-08-01 04:25:00|13751.7|13741.7|13756.7|13746.7|13757.7|13747.7|13751.7|13741.7|190
1659328200000|2022-08-01 04:30:00|13759.7|13749.7|13759.7|13749.7|13761.7|13751.7|13756.7|13746.7|206
1659328500000|2022-08-01 04:35:00|13760.7|13750.7|13757.7|13747.7|13760.7|13750.7|13756.7|13746.7|173
1659328800000|2022-08-01 04:40:00|13758.7|13748.7|13758.7|13748.7|13759.7|13749.7|13755.7|13745.7|193
1659329100000|2022-08-01 04:45:00|13759.7|13749.7|13753.7|13743.7|13759.7|13749.7|13752.7|13742.7|296
1659329400000|2022-08-01 04:50:00|13752.7|13742.7|13752.7|13742.7|13756.7|13746.7|13752.7|13742.7|144
1659329700000|2022-08-01 04:55:00|13753.7|13743.7|13754.7|13744.7|13755.7|13745.7|13752.7|13742.7|185
1659330000000|2022-08-01 05:00:00|13751.7|13741.7|13748.7|13738.7|13780.7|13770.7|13748.7|13738.7|4034
1659330300000|2022-08-01 05:05:00|13749.7|13739.7|13736.7|13726.7|13771.7|13761.7|13733.7|13723.7|2407
1659330600000|2022-08-01 05:10:00|13735.7|13725.7|13723.7|13713.7|13735.7|13725.7|13712.7|13702.7|2297
1659330900000|2022-08-01 05:15:00|13724.7|13714.7|13748.7|13738.7|13748.7|13738.7|13721.7|13711.7|2448
1659331200000|2022-08-01 05:20:00|13749.7|13739.7|13729.7|13719.7|13753.7|13743.7|13729.7|13719.7|2065
1659331500000|2022-08-01 05:25:00|13730.7|13720.7|13749.7|13739.7|13754.7|13744.7|13730.7|13720.7|1472
1659331800000|2022-08-01 05:30:00|13750.7|13740.7|13745.7|13735.7|13765.7|13755.7|13731.7|13721.7|2488
1659332100000|2022-08-01 05:35:00|13746.7|13736.7|13753.7|13743.7|13762.7|13752.7|13746.7|13736.7|3060
1659332400000|2022-08-01 05:40:00|13752.7|13742.7|13750.7|13740.7|13758.7|13748.7|13735.7|13725.7|3130
1659332700000|2022-08-01 05:45:00|13749.7|13739.7|13743.7|13733.7|13755.7|13745.7|13738.7|13728.7|1848
1659333000000|2022-08-01 05:50:00|13744.7|13734.7|13756.7|13746.7|13764.7|13754.7|13744.7|13734.7|2019
1659333300000|2022-08-01 05:55:00|13755.7|13745.7|13740.7|13730.7|13758.7|13748.7|13729.7|13719.7|1730
1659333600000|2022-08-01 06:00:00|13739.7|13729.7|13738.7|13728.7|13742.7|13732.7|13721.7|13711.7|2075
1659333900000|2022-08-01 06:05:00|13740.7|13730.7|13740.7|13730.7|13751.7|13741.7|13737.7|13727.7|1441
1659334200000|2022-08-01 06:10:00|13741.7|13731.7|13728.7|13718.7|13741.7|13731.7|13723.7|13713.7|1971
1659334500000|2022-08-01 06:15:00|13729.7|13719.7|13726.7|13716.7|13740.7|13730.7|13724.7|13714.7|2012
1659334800000|2022-08-01 06:20:00|13725.7|13715.7|13723.7|13713.7|13742.7|13732.7|13723.7|13713.7|2386
1659335100000|2022-08-01 06:25:00|13724.7|13714.7|13708.7|13698.7|13732.7|13722.7|13702.7|13692.7|2489
1659335400000|2022-08-01 06:30:00|13709.7|13699.7|13690.7|13680.7|13722.7|13712.7|13682.7|13672.7|5452
1659335700000|2022-08-01 06:35:00|13691.7|13681.7|13696.7|13686.7|13701.7|13691.7|13690.7|13680.7|2996
1659336000000|2022-08-01 06:40:00|13697.7|13687.7|13703.7|13693.7|13707.7|13697.7|13696.7|13686.7|2194
1659336300000|2022-08-01 06:45:00|13704.7|13694.7|13705.7|13695.7|13711.7|13701.7|13699.7|13689.7|2852
1659336600000|2022-08-01 06:50:00|13706.7|13696.7|13711.7|13701.7|13715.7|13705.7|13703.7|13693.7|3576
1659336900000|2022-08-01 06:55:00|13710.7|13700.7|13712.7|13702.7|13714.7|13704.7|13705.7|13695.7|3376
1659337200000|2022-08-01 07:00:00|13713.7|13704.7|13702.7|13691.7|13715.7|13704.7|13695.7|13683.7|2656
1659337500000|2022-08-01 07:05:00|13703.7|13692.7|13696.7|13685.7|13704.7|13693.7|13694.7|13683.7|1113
1659337800000|2022-08-01 07:10:00|13697.7|13686.7|13695.7|13684.7|13699.7|13688.7|13693.7|13682.7|2138
1659338100000|2022-08-01 07:15:00|13694.7|13683.7|13697.7|13685.7|13701.7|13690.7|13693.7|13682.7|1169
1659338400000|2022-08-01 07:20:00|13696.7|13686.7|13704.7|13693.7|13705.7|13694.7|13696.7|13685.7|928
1659338700000|2022-08-01 07:25:00|13705.7|13694.7|13710.7|13698.7|13713.7|13702.7|13703.7|13692.7|907
1659339000000|2022-08-01 07:30:00|13711.7|13699.7|13720.7|13708.7|13721.7|13710.7|13711.7|13698.7|418
1659339300000|2022-08-01 07:35:00|13719.7|13709.7|13718.7|13707.7|13722.7|13711.7|13717.7|13706.7|348
1659339600000|2022-08-01 07:40:00|13719.7|13708.7|13713.7|13702.7|13719.7|13708.7|13712.7|13701.7|426
1659339900000|2022-08-01 07:45:00|13712.7|13701.7|13706.7|13695.7|13713.7|13702.7|13706.7|13695.7|443
1659340200000|2022-08-01 07:50:00|13705.7|13694.7|13704.7|13693.7|13708.7|13696.7|13703.7|13692.7|267
1659340500000|2022-08-01 07:55:00|13703.7|13692.7|13703.7|13692.7|13705.7|13693.7|13700.7|13689.7|519
1659340800000|2022-08-01 08:00:00|13702.7|13691.7|13702.7|13691.7|13706.7|13695.7|13701.7|13690.7|321
1659341100000|2022-08-01 08:05:00|13703.7|13690.7|13706.7|13695.7|13708.7|13697.7|13700.7|13689.7|514
1659341400000|2022-08-01 08:10:00|13705.7|13694.7|13705.7|13693.7|13707.7|13696.7|13702.7|13690.7|285
1659341700000|2022-08-01 08:15:00|13704.7|13694.7|13704.7|13692.7|13709.7|13697.7|13704.7|13692.7|210
1659342000000|2022-08-01 08:20:00|13703.7|13691.7|13701.7|13690.7|13703.7|13691.7|13698.7|13687.7|233
1659342300000|2022-08-01 08:25:00|13702.7|13691.7|13714.7|13701.7|13714.7|13703.7|13702.7|13691.7|721
1659342600000|2022-08-01 08:30:00|13719.7|13695.7|13724.7|13700.7|13725.3|13701.3|13719.4|13695.4|0
1659342900000|2022-08-01 08:35:00|13724.1|13700.1|13721.5|13697.5|13725.3|13701.3|13719.6|13695.6|241
1659343200000|2022-08-01 08:40:00|13722.1|13698.1|13715.5|13691.5|13722.2|13698.2|13715.5|13691.5|0
1659343500000|2022-08-01 08:45:00|13716.8|13692.8|13711|13687|13717.9|13693.9|13710.7|13686.7|0
1659343800000|2022-08-01 08:50:00|13710.7|13686.7|13711.6|13687.6|13711.9|13687.9|13708|13684|0
1659344100000|2022-08-01 08:55:00|13710.4|13686.4|13712.2|13688.2|13712.5|13688.5|13710.1|13686.1|0
1659344400000|2022-08-01 09:00:00|13701.7|13689.7|13698.7|13687.7|13701.7|13690.7|13693.7|13679.7|406
1659344700000|2022-08-01 09:05:00|13699.7|13688.7|13705.7|13693.7|13705.7|13693.7|13699.7|13688.7|97
1659345000000|2022-08-01 09:10:00|13704.7|13694.7|13707.7|13694.7|13708.7|13697.7|13704.7|13693.7|64
1659345300000|2022-08-01 09:15:00|13706.7|13695.7|13708.7|13697.7|13708.7|13697.7|13702.7|13690.7|103
1659345600000|2022-08-01 09:20:00|13709.7|13698.7|13706.7|13695.7|13710.7|13699.7|13706.7|13695.7|42
1659345900000|2022-08-01 09:25:00|13707.7|13696.7|13701.7|13690.7|13707.7|13696.7|13701.7|13690.7|75
1659346200000|2022-08-01 09:30:00|13702.7|13689.7|13704.7|13693.7|13707.7|13695.7|13701.7|13689.7|182
1659346500000|2022-08-01 09:35:00|13705.7|13694.7|13704.7|13693.7|13706.7|13695.7|13702.7|13691.7|137
1659346800000|2022-08-01 09:40:00|13705.7|13694.7|13706.7|13695.7|13707.7|13695.7|13704.7|13693.7|122
1659347100000|2022-08-01 09:45:00|13707.7|13694.7|13708.7|13697.7|13708.7|13697.7|13705.7|13694.7|101
1659347400000|2022-08-01 09:50:00|13709.7|13698.7|13703.7|13692.7|13709.7|13698.7|13703.7|13692.7|134
1659347700000|2022-08-01 09:55:00|13704.7|13693.7|13705.7|13694.7|13705.7|13694.7|13703.7|13692.7|45
1659348000000|2022-08-01 10:00:00|13704.7|13692.7|13704.7|13693.7|13704.7|13693.7|13703.7|13692.7|47
1659348300000|2022-08-01 10:05:00|13705.7|13694.7|13699.7|13688.7|13705.7|13694.7|13698.7|13686.7|87
1659348600000|2022-08-01 10:10:00|13698.7|13687.7|13695.7|13684.7|13698.7|13687.7|13694.7|13683.7|205
1659348900000|2022-08-01 10:15:00|13694.7|13683.7|13701.7|13690.7|13701.7|13690.7|13694.7|13683.7|56
1659349200000|2022-08-01 10:20:00|13702.7|13691.7|13699.7|13687.7|13702.7|13691.7|13698.7|13687.7|44
1659349500000|2022-08-01 10:25:00|13700.7|13688.7|13703.7|13692.7|13703.7|13692.7|13700.7|13688.7|10
1659349800000|2022-08-01 10:30:00|13702.7|13691.7|13704.7|13693.7|13704.7|13693.7|13701.7|13690.7|35
1659350100000|2022-08-01 10:35:00|13705.7|13694.7|13700.7|13689.7|13705.7|13694.7|13700.7|13689.7|61
1659350400000|2022-08-01 10:40:00|13699.7|13688.7|13698.7|13686.7|13700.7|13688.7|13696.7|13685.7|73
1659350700000|2022-08-01 10:45:00|13697.7|13687.7|13700.7|13689.7|13700.7|13689.7|13697.7|13686.7|13
1659351000000|2022-08-01 10:50:00|13701.7|13690.7|13699.7|13688.7|13701.7|13690.7|13699.7|13688.7|50
1659351300000|2022-08-01 10:55:00|13698.7|13687.7|13696.7|13685.7|13699.7|13688.7|13695.7|13684.7|113
1659351600000|2022-08-01 11:00:00|13697.7|13686.7|13697.7|13686.7|13699.7|13688.7|13696.7|13685.7|107
1659351900000|2022-08-01 11:05:00|13698.7|13685.7|13697.7|13686.7|13698.7|13687.7|13694.7|13683.7|129
1659352200000|2022-08-01 11:10:00|13698.7|13687.7|13699.7|13688.7|13700.7|13689.7|13697.7|13685.7|98
1659352500000|2022-08-01 11:15:00|13698.7|13687.7|13697.7|13686.7|13700.7|13688.7|13697.7|13686.7|40
1659352800000|2022-08-01 11:20:00|13696.7|13685.7|13697.7|13686.7|13698.7|13686.7|13695.7|13684.7|20
1659353100000|2022-08-01 11:25:00|13698.7|13687.7|13705.7|13694.7|13706.7|13695.7|13697.7|13685.7|43
1659353400000|2022-08-01 11:30:00|13706.7|13695.7|13698.7|13687.7|13707.7|13695.7|13698.7|13686.7|130
1659353700000|2022-08-01 11:35:00|13697.7|13686.7|13693.7|13682.7|13697.7|13686.7|13692.7|13681.7|321
1659354000000|2022-08-01 11:40:00|13694.7|13683.7|13699.7|13688.7|13700.7|13689.7|13694.7|13683.7|60
1659354300000|2022-08-01 11:45:00|13698.7|13687.7|13702.7|13691.7|13702.7|13691.7|13698.7|13686.7|76
1659354600000|2022-08-01 11:50:00|13701.7|13690.7|13700.7|13689.7|13702.7|13691.7|13699.7|13688.7|53
1659354900000|2022-08-01 11:55:00|13699.7|13688.7|13700.7|13689.7|13700.7|13689.7|13697.7|13686.7|32
1659355200000|2022-08-01 12:00:00|13699.7|13688.7|13699.7|13688.7|13700.7|13689.7|13698.7|13686.7|39
1659355500000|2022-08-01 12:05:00|13698.7|13687.7|13701.7|13690.7|13701.7|13690.7|13697.7|13686.7|87
1659355800000|2022-08-01 12:10:00|13700.7|13689.7|13698.7|13687.7|13701.7|13690.7|13698.7|13687.7|58
1659356100000|2022-08-01 12:15:00|13699.7|13688.7|13700.7|13689.7|13700.7|13689.7|13699.7|13688.7|19
1659356400000|2022-08-01 12:20:00|13701.7|13690.7|13703.7|13692.7|13703.7|13692.7|13699.7|13688.7|149
1659356700000|2022-08-01 12:25:00|13702.7|13691.7|13700.7|13689.7|13702.7|13691.7|13698.7|13687.7|140
1659357000000|2022-08-01 12:30:00|13699.7|13688.7|13699.7|13687.7|13700.7|13689.7|13698.7|13687.7|108
1659357300000|2022-08-01 12:35:00|13698.7|13686.7|13699.7|13688.7|13700.7|13689.7|13697.7|13686.7|67
1659357600000|2022-08-01 12:40:00|13698.7|13687.7|13701.7|13690.7|13701.7|13690.7|13698.7|13686.7|71
1659357900000|2022-08-01 12:45:00|13702.7|13691.7|13691.7|13680.7|13702.7|13691.7|13690.7|13678.7|320
1659358200000|2022-08-01 12:50:00|13692.7|13681.7|13673.7|13662.7|13692.7|13681.7|13670.7|13659.7|418
1659358500000|2022-08-01 12:55:00|13675.7|13663.7|13671.7|13660.7|13682.7|13671.7|13669.7|13658.7|545
1659358800000|2022-08-01 13:00:00|13670.7|13659.7|13654.7|13643.7|13670.7|13659.7|13646.7|13634.7|1382
1659359100000|2022-08-01 13:05:00|13655.7|13644.7|13654.7|13643.7|13655.7|13644.7|13646.7|13635.7|490
1659359400000|2022-08-01 13:10:00|13653.7|13642.7|13656.7|13645.7|13658.7|13646.7|13650.7|13639.7|141
1659359700000|2022-08-01 13:15:00|13655.7|13644.7|13650.7|13639.7|13656.7|13645.7|13649.7|13638.7|408
1659360000000|2022-08-01 13:20:00|13651.7|13638.7|13642.7|13631.7|13651.7|13640.7|13635.7|13624.7|762
1659360300000|2022-08-01 13:25:00|13641.7|13630.7|13637.7|13626.7|13642.7|13631.7|13629.7|13618.7|488
1659360600000|2022-08-01 13:30:00|13636.7|13624.7|13608.7|13595.7|13636.7|13624.7|13577.7|13566.7|2679
1659360900000|2022-08-01 13:35:00|13609.7|13597.7|13614.7|13603.7|13619.7|13607.7|13587.7|13576.7|1986
1659361200000|2022-08-01 13:40:00|13615.7|13602.7|13632.7|13621.7|13639.7|13628.7|13606.7|13595.7|815
1659361500000|2022-08-01 13:45:00|13633.7|13622.7|13649.7|13638.7|13652.7|13641.7|13629.7|13618.7|1469
1659361800000|2022-08-01 13:50:00|13648.7|13636.7|13655.7|13644.7|13657.7|13646.7|13642.7|13631.7|862
1659362100000|2022-08-01 13:55:00|13654.7|13643.7|13618.7|13607.7|13654.7|13643.7|13618.7|13607.7|1758
1659362400000|2022-08-01 14:00:00|13617.7|13606.7|13630.7|13619.7|13638.7|13627.7|13616.7|13605.7|1910
1659362700000|2022-08-01 14:05:00|13631.7|13620.7|13637.7|13626.7|13649.7|13638.7|13627.7|13615.7|1212
1659363000000|2022-08-01 14:10:00|13638.7|13627.7|13646.7|13635.7|13650.7|13639.7|13638.7|13626.7|317
1659363300000|2022-08-01 14:15:00|13647.7|13636.7|13632.7|13620.7|13650.7|13639.7|13630.7|13619.7|309
1659363600000|2022-08-01 14:20:00|13633.7|13621.7|13634.7|13623.7|13639.7|13628.7|13629.7|13618.7|357
1659363900000|2022-08-01 14:25:00|13633.7|13622.7|13628.7|13617.7|13637.7|13626.7|13625.7|13614.7|444
1659364200000|2022-08-01 14:30:00|13627.7|13616.7|13635.7|13624.7|13639.7|13628.7|13627.7|13616.7|237
1659364500000|2022-08-01 14:35:00|13634.7|13623.7|13647.7|13636.7|13648.7|13636.7|13633.7|13622.7|349
1659364800000|2022-08-01 14:40:00|13646.7|13635.7|13651.7|13639.7|13653.7|13642.7|13646.7|13634.7|298
1659365100000|2022-08-01 14:45:00|13653.7|13640.7|13662.7|13651.7|13666.7|13654.7|13653.7|13639.7|713
1659365400000|2022-08-01 14:50:00|13663.7|13652.7|13663.7|13651.7|13666.7|13655.7|13660.7|13649.7|626
1659365700000|2022-08-01 14:55:00|13662.7|13652.7|13661.7|13649.7|13663.7|13652.7|13656.7|13645.7|317
1659366000000|2022-08-01 15:00:00|13662.7|13650.7|13658.7|13647.7|13664.7|13653.7|13658.7|13647.7|106
1659366300000|2022-08-01 15:05:00|13657.7|13646.7|13649.7|13638.7|13657.7|13647.7|13648.7|13637.7|355
1659366600000|2022-08-01 15:10:00|13650.7|13637.7|13649.7|13638.7|13650.7|13639.7|13644.7|13633.7|268
1659366900000|2022-08-01 15:15:00|13648.7|13637.7|13637.7|13626.7|13649.7|13638.7|13637.7|13625.7|328
1659367200000|2022-08-01 15:20:00|13636.7|13625.7|13643.7|13632.7|13644.7|13633.7|13635.7|13624.7|262
1659367500000|2022-08-01 15:25:00|13642.7|13631.7|13637.7|13626.7|13647.7|13636.7|13637.7|13625.7|191
1659367800000|2022-08-01 15:30:00|13638.7|13627.7|13632.7|13621.7|13641.7|13630.7|13630.7|13619.7|245
1659368100000|2022-08-01 15:35:00|13633.7|13622.7|13637.7|13625.7|13638.7|13627.7|13631.7|13620.7|63
1659368400000|2022-08-01 15:40:00|13636.7|13626.7|13635.7|13624.7|13638.7|13627.7|13631.7|13620.7|63
1659368700000|2022-08-01 15:45:00|13634.7|13623.7|13637.7|13626.7|13641.7|13629.7|13632.7|13621.7|163
1659369000000|2022-08-01 15:50:00|13636.7|13625.7|13636.7|13625.7|13639.7|13628.7|13634.7|13622.7|266
1659369300000|2022-08-01 15:55:00|13635.7|13624.7|13634.7|13623.7|13639.7|13628.7|13634.7|13623.7|126
1659369600000|2022-08-01 16:00:00|13635.7|13624.7|13631.7|13620.7|13636.7|13625.7|13629.7|13618.7|148
1659369900000|2022-08-01 16:05:00|13632.7|13621.7|13629.7|13618.7|13633.7|13622.7|13629.7|13618.7|129
1659370200000|2022-08-01 16:10:00|13628.7|13617.7|13621.7|13610.7|13632.7|13620.7|13620.7|13609.7|447
1659370500000|2022-08-01 16:15:00|13622.7|13611.7|13625.7|13614.7|13625.7|13614.7|13619.7|13608.7|160
1659370800000|2022-08-01 16:20:00|13624.7|13613.7|13630.7|13619.7|13632.7|13621.7|13624.7|13613.7|126
1659371100000|2022-08-01 16:25:00|13629.7|13618.7|13627.7|13615.7|13630.7|13619.7|13626.7|13615.7|203
1659371400000|2022-08-01 16:30:00|13626.7|13616.7|13624.7|13613.7|13627.7|13616.7|13620.7|13609.7|377
1659371700000|2022-08-01 16:35:00|13623.7|13612.7|13629.7|13618.7|13629.7|13618.7|13623.7|13612.7|269
1659372000000|2022-08-01 16:40:00|13628.7|13617.7|13629.7|13618.7|13630.7|13619.7|13623.7|13612.7|177
1659372300000|2022-08-01 16:45:00|13628.7|13617.7|13634.7|13623.7|13634.7|13623.7|13628.7|13616.7|149
1659372600000|2022-08-01 16:50:00|13633.7|13622.7|13634.7|13623.7|13634.7|13623.7|13630.7|13619.7|102
1659372900000|2022-08-01 16:55:00|13635.7|13624.7|13634.7|13623.7|13635.7|13624.7|13630.7|13619.7|90
1659373200000|2022-08-01 17:00:00|13633.7|13622.7|13616.7|13605.7|13633.7|13622.7|13616.7|13605.7|343
1659373500000|2022-08-01 17:05:00|13615.7|13604.7|13621.7|13610.7|13621.7|13610.7|13614.7|13603.7|238
1659373800000|2022-08-01 17:10:00|13620.7|13609.7|13618.7|13607.7|13620.7|13609.7|13616.7|13605.7|81
1659374100000|2022-08-01 17:15:00|13619.7|13606.7|13612.7|13601.7|13620.7|13609.7|13611.7|13600.7|227
1659374400000|2022-08-01 17:20:00|13611.7|13600.7|13613.7|13601.7|13616.7|13605.7|13610.7|13599.7|126
1659374700000|2022-08-01 17:25:00|13612.7|13602.7|13607.7|13596.7|13613.7|13602.7|13607.7|13596.7|111
1659375000000|2022-08-01 17:30:00|13608.7|13597.7|13606.7|13595.7|13610.7|13598.7|13606.7|13595.7|135
1659375300000|2022-08-01 17:35:00|13605.7|13594.7|13613.7|13602.7|13614.7|13602.7|13605.7|13594.7|185
1659375600000|2022-08-01 17:40:00|13612.7|13601.7|13611.7|13599.7|13613.7|13602.7|13608.7|13597.7|134
1659375900000|2022-08-01 17:45:00|13610.7|13600.7|13605.7|13594.7|13611.7|13600.7|13603.7|13592.7|282
1659376200000|2022-08-01 17:50:00|13604.7|13593.7|13609.7|13598.7|13610.7|13599.7|13604.7|13593.7|96
1659376500000|2022-08-01 17:55:00|13608.7|13597.7|13612.7|13601.7|13614.7|13603.7|13607.7|13596.7|107
1659376800000|2022-08-01 18:00:00|13613.7|13602.7|13612.7|13601.7|13617.7|13606.7|13609.7|13597.7|187
1659377100000|2022-08-01 18:05:00|13611.7|13600.7|13611.7|13600.7|13611.7|13600.7|13607.7|13596.7|195
1659377400000|2022-08-01 18:10:00|13610.7|13599.7|13611.7|13600.7|13612.7|13601.7|13608.7|13597.7|103
1659377700000|2022-08-01 18:15:00|13612.7|13601.7|13612.7|13601.7|13615.7|13604.7|13610.7|13599.7|126
1659378000000|2022-08-01 18:20:00|13611.7|13600.7|13615.7|13604.7|13615.7|13604.7|13611.7|13600.7|93
1659378300000|2022-08-01 18:25:00|13616.7|13605.7|13613.7|13602.7|13616.7|13605.7|13611.7|13599.7|65
1659378600000|2022-08-01 18:30:00|13612.7|13600.7|13612.7|13601.7|13614.7|13602.7|13611.7|13600.7|91
1659378900000|2022-08-01 18:35:00|13613.7|13602.7|13613.7|13602.7|13613.7|13602.7|13611.7|13600.7|79
1659379200000|2022-08-01 18:40:00|13614.7|13603.7|13607.2|13597.2|13614.7|13603.7|13607.2|13596.7|102
1659379500000|2022-08-01 18:45:00|13608.2|13598.2|13606.2|13596.2|13609.2|13599.2|13606.2|13596.2|163
1659379800000|2022-08-01 18:50:00|13606.7|13596.7|13614.2|13604.2|13616.2|13606.2|13605.2|13595.2|169
1659380100000|2022-08-01 18:55:00|13614.7|13604.7|13618.7|13608.7|13620.2|13610.2|13614.7|13604.7|176
1659380400000|2022-08-01 19:00:00|13618.2|13608.2|13616.2|13606.2|13618.2|13608.2|13613.2|13603.2|177
1659380700000|2022-08-01 19:05:00|13617.2|13607.2|13618.7|13608.7|13619.2|13609.2|13617.2|13607.2|103
1659381000000|2022-08-01 19:10:00|13618.2|13608.2|13619.2|13609.2|13619.2|13609.2|13617.2|13607.2|41
1659381300000|2022-08-01 19:15:00|13618.7|13608.7|13618.2|13608.2|13620.2|13610.2|13617.7|13607.7|66
1659381600000|2022-08-01 19:20:00|13617.7|13607.7|13615.2|13605.2|13618.7|13608.7|13614.7|13604.7|231
1659381900000|2022-08-01 19:25:00|13614.2|13604.2|13615.2|13605.2|13615.2|13605.2|13613.7|13603.7|71
1659382200000|2022-08-01 19:30:00|13616.2|13606.2|13617.2|13607.2|13617.2|13607.2|13614.2|13604.2|91
1659382500000|2022-08-01 19:35:00|||||||||73
1659382800000|2022-08-01 19:40:00|13618.2|13608.2|13619.2|13609.2|13621.2|13611.2|13618.2|13608.2|321
1659383100000|2022-08-01 19:45:00|13618.7|13608.7|13620.2|13610.2|13621.2|13611.2|13618.2|13608.2|162
1659383400000|2022-08-01 19:50:00|13622.2|13612.2|13617.2|13607.2|13622.2|13612.2|13617.2|13607.2|336
1659383700000|2022-08-01 19:55:00|13617.7|13607.7|13617.2|13607.2|13617.7|13607.7|13617.2|13607.2|166
1659384000000|2022-08-01 20:00:00|13617.7|13607.7|13617.2|13607.2|13619.2|13609.2|13617.2|13607.2|47
1659384300000|2022-08-01 20:05:00|13617.7|13607.7|13617.2|13607.2|13618.2|13608.2|13617.2|13607.2|14
1659384600000|2022-08-01 20:10:00|13617.7|13607.7|13617.7|13607.7|13618.2|13608.2|13617.7|13607.7|4
1659384900000|2022-08-01 20:15:00|13617.2|13607.2|13617.2|13607.2|13617.7|13607.7|13617.2|13607.2|0
1659385500000|2022-08-01 20:25:00|13617.7|13607.7|13618.2|13608.2|13618.2|13608.2|13617.7|13607.7|11
1659385800000|2022-08-01 20:30:00|||||||||1
1659386100000|2022-08-01 20:35:00|||||||||1
1659386400000|2022-08-01 20:40:00|13617.7|13607.7|13618.2|13608.2|13619.2|13609.2|13617.7|13607.7|33
1659386700000|2022-08-01 20:45:00|13615.2|13605.2|13617.2|13607.2|13617.7|13607.7|13615.2|13605.2|271
1659387000000|2022-08-01 20:50:00|13616.7|13606.7|13617.2|13607.2|13617.2|13607.2|13616.2|13606.2|26
1659387300000|2022-08-01 20:55:00|13617.7|13607.7|13611.2|13601.2|13617.7|13607.7|13611.2|13601.2|108
1659387600000|2022-08-01 21:00:00|13610.7|13600.7|13616.2|13606.2|13616.2|13606.2|13607.2|13597.2|10
1659387900000|2022-08-01 21:05:00|13616.7|13606.7|13620.7|13610.7|13630.7|13620.7|13616.7|13606.7|11
1659388200000|2022-08-01 21:10:00|13621.2|13611.2|13622.7|13612.7|13622.7|13612.7|13621.2|13611.2|3
1659388500000|2022-08-01 21:15:00|13627.4|13603.4|13626.4|13602.4|13628.3|13604.3|13625.7|13601.7|0
1659388800000|2022-08-01 21:20:00|13626.5|13602.5|13625.5|13601.5|13627|13603|13625|13601|0
1659389100000|2022-08-01 21:25:00|13625.6|13601.6|13625.7|13601.7|13626.7|13602.7|13625.1|13601.1|0
1659389400000|2022-08-01 21:30:00|13626|13602|13624.9|13600.9|13626.7|13602.7|13624.7|13600.7|0
1659389700000|2022-08-01 21:35:00|13624.7|13600.7|13624.5|13600.5|13625.8|13601.8|13623.7|13599.7|0
1659390000000|2022-08-01 21:40:00|13624.7|13600.7|13626.5|13602.5|13626.6|13602.6|13624.7|13600.7|0
1659390300000|2022-08-01 21:45:00|13626.6|13602.6|13626.2|13602.2|13627.4|13603.4|13624.4|13600.4|0
1659390600000|2022-08-01 21:50:00|13626|13602|13627.4|13603.4|13627.8|13603.8|13625.8|13601.8|0
1659390900000|2022-08-01 21:55:00|13627.3|13603.3|13625.7|13601.7|13627.4|13603.4|13625.7|13601.7|0
1659391200000|2022-08-01 22:00:00|13625.1|13601.1|13620.1|13596.1|13629.7|13605.7|13618.9|13594.9|0
1659391500000|2022-08-01 22:05:00|13619.8|13595.8|13607.2|13583.2|13622|13598|13606.9|13582.9|0
1659391800000|2022-08-01 22:10:00|13608.1|13584.1|13610.5|13586.5|13611.2|13587.2|13607.2|13583.2|0
1659392100000|2022-08-01 22:15:00|13611.1|13587.1|13607.9|13583.9|13613.8|13589.8|13607.9|13583.9|0
1659392400000|2022-08-01 22:20:00|13608.2|13584.2|13607.9|13583.9|13608.5|13584.5|13605.3|13581.3|0
1659392700000|2022-08-01 22:25:00|13607.3|13583.3|13606.6|13582.6|13607.3|13583.3|13604.6|13580.6|0
1659393000000|2022-08-01 22:30:00|13607.2|13583.2|13616.7|13592.7|13621.3|13597.3|13607.2|13583.2|0
1659393300000|2022-08-01 22:35:00|13616.1|13592.1|13620.6|13596.6|13621.3|13597.3|13614.1|13590.1|0
1659393600000|2022-08-01 22:40:00|13620.9|13596.9|13620|13596|13622.6|13598.6|13618|13594|0
1659393900000|2022-08-01 22:45:00|13620.3|13596.3|13622|13598|13623.2|13599.2|13620.3|13596.3|0
1659394200000|2022-08-01 22:50:00|13622.6|13598.6|13622.7|13598.7|13622.7|13598.7|13621.4|13597.4|0
1659394500000|2022-08-01 22:55:00|13623.3|13599.3|13622|13598|13625.3|13601.3|13622|13598|0
1659394800000|2022-08-01 23:00:00|13621.7|13597.7|13626|13602|13628.6|13604.6|13620.4|13596.4|0
1659395100000|2022-08-01 23:05:00|13625.4|13601.4|13628|13604|13632.2|13608.2|13623.3|13599.3|0
1659395400000|2022-08-01 23:10:00|13627.9|13603.9|13628.6|13604.6|13629.9|13605.9|13626.6|13602.6|0
1659395700000|2022-08-01 23:15:00|13628.3|13604.3|13622|13598|13628.3|13604.3|13621.4|13597.4|0
1659396000000|2022-08-01 23:20:00|13622.6|13598.6|13622|13598|13623.3|13599.3|13621.4|13597.4|0
1659396300000|2022-08-01 23:25:00|13621.4|13597.4|13616.8|13592.8|13621.4|13597.4|13616.8|13592.8|0
1659396600000|2022-08-01 23:30:00|13616.5|13592.5|13615.4|13591.4|13616.5|13592.5|13612.2|13588.2|0
1659396900000|2022-08-01 23:35:00|13616|13592|13617.3|13593.3|13617.3|13593.3|13614.7|13590.7|0
1659397200000|2022-08-01 23:40:00|13617.9|13593.9|13616.6|13592.6|13620|13596|13615|13591|0
1659397500000|2022-08-01 23:45:00|13616.7|13592.7|13612.7|13588.7|13619.3|13595.3|13610.1|13586.1|0
1659397800000|2022-08-01 23:50:00|13612.1|13588.1|13612.7|13588.7|13616.7|13592.7|13610.8|13586.8|0
1659398100000|2022-08-01 23:55:00|13613|13589|13610.2|13586.2|13617.3|13593.3|13609.5|13585.5|0
1659398400000|2022-08-02 00:00:00|13610.1|13586.1|13606.9|13582.9|13614.7|13590.7|13606.9|13582.9|0
1659398700000|2022-08-02 00:05:00|13607.1|13583.1|13606.9|13582.9|13608.2|13584.2|13603.6|13579.6|0
1659399000000|2022-08-02 00:10:00|13606.3|13582.3|13609.2|13585.2|13610.6|13586.6|13604.2|13580.2|0
1659399300000|2022-08-02 00:15:00|13608.6|13584.6|13601.1|13577.1|13609.8|13585.8|13599.6|13575.6|0
1659399600000|2022-08-02 00:20:00|13601.4|13577.4|13605.1|13581.1|13605.1|13581.1|13589.6|13565.6|0
1659399900000|2022-08-02 00:25:00|13605.7|13581.7|13594.7|13570.7|13605.7|13581.7|13590.5|13566.5|0
1659400200000|2022-08-02 00:30:00|13595|13571|13592.9|13568.9|13596.4|13572.4|13592.3|13568.3|0
1659400500000|2022-08-02 00:35:00|13592.5|13568.5|13593.1|13569.1|13595.8|13571.8|13591.4|13567.4|0
1659400800000|2022-08-02 00:40:00|13593.7|13569.7|13594.3|13570.3|13594.3|13570.3|13589.6|13565.6|0
1659401100000|2022-08-02 00:45:00|13593.7|13569.7|13590.8|13566.8|13594.3|13570.3|13590.2|13566.2|0
1659401400000|2022-08-02 00:50:00|13590.2|13566.2|13588.4|13564.4|13590.8|13566.8|13583.4|13559.4|0
1659401700000|2022-08-02 00:55:00|13587.2|13563.2|13583.2|13559.2|13588.4|13564.4|13582.8|13558.8|0
1659402000000|2022-08-02 01:00:00|13583.1|13559.1|13578.2|13568.2|13594.7|13584.7|13562.7|13552.7|3423
1659402300000|2022-08-02 01:05:00|13579.2|13569.2|13583.2|13573.2|13591.2|13581.2|13578.7|13568.7|1491
1659402600000|2022-08-02 01:10:00|13582.2|13572.2|13585.7|13575.7|13593.2|13583.2|13581.2|13571.2|1117
1659402900000|2022-08-02 01:15:00|13586.2|13576.2|13591.7|13581.7|13610.7|13600.7|13582.2|13572.2|2994
1659403200000|2022-08-02 01:20:00|13591.2|13581.2|13572.2|13562.2|13597.2|13587.2|13571.2|13561.2|2564
1659403500000|2022-08-02 01:25:00|13573.7|13563.7|13545.7|13535.7|13576.7|13566.7|13541.2|13531.2|3889
1659403800000|2022-08-02 01:30:00|13543.2|13533.2|13475.2|13465.2|13549.7|13539.7|13467.7|13457.7|24108
1659404100000|2022-08-02 01:35:00|13473.2|13463.2|13425.7|13415.7|13473.2|13463.2|13425.7|13415.7|15900
1659404400000|2022-08-02 01:40:00|13425.2|13415.2|13459.2|13449.2|13479.7|13469.7|13398.7|13388.7|17910
1659404700000|2022-08-02 01:45:00|13458.7|13448.7|13476.7|13466.7|13525.7|13515.7|13456.7|13446.7|14178
1659405000000|2022-08-02 01:50:00|13474.7|13464.7|13527.7|13517.7|13541.7|13531.7|13474.7|13464.7|7763
1659405300000|2022-08-02 01:55:00|13528.7|13518.7|13564.7|13554.7|13567.7|13557.7|13513.7|13503.7|8293
1659405600000|2022-08-02 02:00:00|13563.7|13553.7|13525.7|13515.7|13578.7|13568.7|13512.7|13502.7|7438
1659405900000|2022-08-02 02:05:00|13524.7|13514.7|13525.7|13515.7|13536.7|13526.7|13511.7|13501.7|4733
1659406200000|2022-08-02 02:10:00|13523.7|13513.7|13502.7|13492.7|13524.7|13514.7|13484.7|13474.7|4951
1659406500000|2022-08-02 02:15:00|13500.7|13490.7|13530.7|13520.7|13555.7|13545.7|13487.7|13477.7|4516
1659406800000|2022-08-02 02:20:00|13529.7|13519.7|13495.7|13485.7|13529.7|13519.7|13485.7|13475.7|3665
1659407100000|2022-08-02 02:25:00|13493.7|13483.7|13477.7|13467.7|13500.7|13490.7|13476.7|13466.7|3812
1659407400000|2022-08-02 02:30:00|13479.7|13469.7|13448.7|13438.7|13481.7|13471.7|13444.7|13434.7|5249
1659407700000|2022-08-02 02:35:00|13449.7|13439.7|13457.7|13447.7|13473.7|13463.7|13439.7|13429.7|3595
1659408000000|2022-08-02 02:40:00|13458.7|13448.7|13441.7|13431.7|13458.7|13448.7|13437.7|13427.7|4842
1659408300000|2022-08-02 02:45:00|13440.7|13430.7|13423.7|13413.7|13457.7|13447.7|13423.7|13413.7|5880
1659408600000|2022-08-02 02:50:00|13422.7|13412.7|13443.7|13433.7|13448.7|13438.7|13393.7|13383.7|9838
1659408900000|2022-08-02 02:55:00|13445.7|13435.7|13447.7|13437.7|13469.7|13459.7|13423.7|13413.7|5551
1659409200000|2022-08-02 03:00:00|13446.7|13436.7|13446.7|13436.7|13462.7|13452.7|13422.7|13412.7|3508
1659409500000|2022-08-02 03:05:00|13447.7|13437.7|13453.1|13443.1|13458.7|13448.7|13421.7|13411.7|3825
1659409800000|2022-08-02 03:10:00|13455.1|13445.1|13459.1|13449.1|13463.1|13453.1|13437.1|13427.1|2008
1659410100000|2022-08-02 03:15:00|13457.1|13447.1|13448.1|13438.1|13463.1|13453.1|13429.1|13419.1|2953
1659410400000|2022-08-02 03:20:00|13447.1|13437.1|13432.1|13422.1|13455.1|13445.1|13422.1|13412.1|2897
1659410700000|2022-08-02 03:25:00|13431.1|13421.1|13451.1|13441.1|13453.1|13443.1|13417.1|13407.1|3805
1659411000000|2022-08-02 03:30:00|13452.1|13442.1|13438.1|13428.1|13452.1|13442.1|13433.1|13423.1|735
1659411300000|2022-08-02 03:35:00|13437.1|13427.1|13438.1|13428.1|13441.1|13431.1|13432.1|13422.1|519
1659411600000|2022-08-02 03:40:00|13440.1|13430.1|13456.1|13446.1|13463.1|13453.1|13440.1|13430.1|740
1659411900000|2022-08-02 03:45:00|13455.1|13445.1|13450.1|13440.1|13456.1|13446.1|13449.1|13439.1|379
1659412200000|2022-08-02 03:50:00|13451.1|13441.1|13456.1|13446.1|13459.1|13449.1|13451.1|13441.1|315
1659412500000|2022-08-02 03:55:00|13457.1|13447.1|13453.1|13443.1|13458.1|13448.1|13453.1|13443.1|262
1659412800000|2022-08-02 04:00:00|13452.1|13442.1|13448.1|13438.1|13453.1|13443.1|13444.1|13434.1|562
1659413100000|2022-08-02 04:05:00|13449.1|13439.1|13448.1|13438.1|13451.1|13441.1|13445.1|13435.1|259
1659413400000|2022-08-02 04:10:00|13447.1|13437.1|13446.1|13436.1|13448.1|13438.1|13445.1|13435.1|158
1659413700000|2022-08-02 04:15:00|13447.1|13437.1|13440.1|13430.1|13450.1|13440.1|13440.1|13430.1|524
1659414000000|2022-08-02 04:20:00|13441.1|13431.1|13439.1|13429.1|13441.1|13431.1|13436.1|13426.1|288
1659414300000|2022-08-02 04:25:00|13440.1|13430.1|13446.1|13436.1|13447.1|13437.1|13438.1|13428.1|258
1659414600000|2022-08-02 04:30:00|13445.1|13435.1|13447.1|13437.1|13449.1|13439.1|13445.1|13435.1|170
1659414900000|2022-08-02 04:35:00|13448.1|13438.1|13446.1|13436.1|13452.1|13442.1|13444.1|13434.1|158
1659415200000|2022-08-02 04:40:00|13444.1|13434.1|13446.1|13436.1|13449.1|13439.1|13444.1|13434.1|116
1659415500000|2022-08-02 04:45:00|13447.1|13437.1|13448.1|13438.1|13448.1|13438.1|13445.1|13435.1|174
1659415800000|2022-08-02 04:50:00|13449.1|13439.1|13452.1|13442.1|13453.1|13443.1|13445.1|13435.1|312
1659416100000|2022-08-02 04:55:00|13451.1|13441.1|13454.1|13444.1|13457.1|13447.1|13450.1|13440.1|687
1659416400000|2022-08-02 05:00:00|13455.1|13445.1|13514.1|13504.1|13525.1|13515.1|13446.1|13436.1|10832
1659416700000|2022-08-02 05:05:00|13515.1|13505.1|13501.1|13491.1|13524.1|13514.1|13498.1|13488.1|4702
1659417000000|2022-08-02 05:10:00|13500.1|13490.1|13514.1|13504.1|13516.1|13506.1|13485.1|13475.1|2883
1659417300000|2022-08-02 05:15:00|13513.1|13503.1|13488.1|13478.1|13518.1|13508.1|13484.1|13474.1|4150
1659417600000|2022-08-02 05:20:00|13487.1|13477.1|13514.1|13504.1|13515.1|13505.1|13479.1|13469.1|2918
1659417900000|2022-08-02 05:25:00|13511.1|13501.1|13500.1|13490.1|13521.1|13511.1|13490.1|13480.1|2092
1659418200000|2022-08-02 05:30:00|13499.1|13489.1|13498.1|13488.1|13508.1|13498.1|13477.1|13467.1|2936
1659418500000|2022-08-02 05:35:00|13499.1|13489.1|13487.1|13477.1|13508.1|13498.1|13484.1|13474.1|1906
1659418800000|2022-08-02 05:40:00|13488.1|13478.1|13485.1|13475.1|13496.1|13486.1|13479.1|13469.1|1246
1659419100000|2022-08-02 05:45:00|13483.1|13473.1|13486.1|13476.1|13498.1|13488.1|13479.1|13469.1|1669
1659419400000|2022-08-02 05:50:00|13487.1|13477.1|13503.1|13493.1|13505.1|13495.1|13482.1|13472.1|1810
1659419700000|2022-08-02 05:55:00|13504.1|13494.1|13506.1|13496.1|13510.1|13500.1|13483.1|13473.1|2144
1659420000000|2022-08-02 06:00:00|13507.1|13497.1|13528.1|13518.1|13541.1|13531.1|13492.1|13482.1|4519
1659420300000|2022-08-02 06:05:00|13529.1|13519.1|13537.1|13527.1|13544.1|13534.1|13512.1|13502.1|3791
1659420600000|2022-08-02 06:10:00|13535.1|13525.1|13519.1|13509.1|13535.1|13525.1|13509.1|13499.1|3263
1659420900000|2022-08-02 06:15:00|13518.1|13508.1|13553.1|13543.1|13555.1|13545.1|13518.1|13508.1|3155
1659421200000|2022-08-02 06:20:00|13552.1|13542.1|13521.1|13511.1|13554.1|13544.1|13518.1|13508.1|2526
1659421500000|2022-08-02 06:25:00|13524.1|13514.1|13503.1|13493.1|13527.1|13517.1|13494.1|13484.1|3197
1659421800000|2022-08-02 06:30:00|13502.1|13492.1|13480.1|13470.1|13523.1|13513.1|13478.1|13468.1|2944
1659422100000|2022-08-02 06:35:00|13481.1|13471.1|13491.1|13481.1|13498.1|13488.1|13479.1|13469.1|2645
1659422400000|2022-08-02 06:40:00|13492.1|13482.1|13491.1|13481.1|13497.1|13487.1|13477.1|13467.1|4865
1659422700000|2022-08-02 06:45:00|13489.1|13479.1|13486.1|13476.1|13493.1|13483.1|13481.1|13471.1|5713
1659423000000|2022-08-02 06:50:00|13488.1|13478.1|13483.1|13473.1|13490.1|13480.1|13482.1|13472.1|5098
1659423300000|2022-08-02 06:55:00|13484.1|13474.1|13490.1|13480.1|13491.1|13481.1|13474.1|13464.1|7323
1659423600000|2022-08-02 07:00:00|13491.1|13479.1|13492.1|13481.1|13499.1|13487.1|13484.1|13472.1|2783
1659423900000|2022-08-02 07:05:00|13491.1|13480.1|13485.1|13474.1|13495.1|13484.1|13482.1|13470.1|1236
1659424200000|2022-08-02 07:10:00|13484.1|13473.1|13483.1|13471.1|13491.1|13480.1|13480.1|13468.1|1198
1659424500000|2022-08-02 07:15:00|13482.1|13470.1|13484.1|13473.1|13487.1|13476.1|13480.1|13469.1|899
1659424800000|2022-08-02 07:20:00|13483.1|13472.1|13477.1|13465.1|13483.1|13472.1|13472.1|13460.1|1144
1659425100000|2022-08-02 07:25:00|13476.1|13466.1|13482.1|13471.1|13483.1|13472.1|13476.1|13464.1|649
1659425400000|2022-08-02 07:30:00|13481.1|13470.1|13483.1|13471.1|13483.1|13472.1|13474.1|13463.1|616
1659425700000|2022-08-02 07:35:00|13482.1|13472.1|13481.1|13470.1|13484.1|13473.1|13477.1|13466.1|675
1659426000000|2022-08-02 07:40:00|13482.1|13471.1|13477.1|13466.1|13486.1|13474.1|13477.1|13466.1|785
1659426300000|2022-08-02 07:45:00|13478.1|13467.1|13482.1|13470.1|13482.1|13470.1|13475.1|13464.1|1851
1659426600000|2022-08-02 07:50:00|13483.1|13471.1|13492.1|13481.1|13496.1|13484.1|13482.1|13471.1|1386
1659426900000|2022-08-02 07:55:00|13493.1|13480.1|13494.1|13483.1|13495.1|13483.1|13489.1|13478.1|529
1659427200000|2022-08-02 08:00:00|13493.1|13482.1|13492.1|13481.1|13499.1|13488.1|13492.1|13481.1|795
1659427500000|2022-08-02 08:05:00|13493.1|13482.1|13491.1|13480.1|13496.1|13485.1|13484.1|13473.1|1306
1659427800000|2022-08-02 08:10:00|13492.1|13479.1|13500.1|13489.1|13502.1|13491.1|13492.1|13479.1|1272
1659428100000|2022-08-02 08:15:00|13501.1|13490.1|13490.1|13479.1|13501.1|13490.1|13490.1|13478.1|1228
1659428400000|2022-08-02 08:20:00|13491.1|13480.1|13489.1|13478.1|13496.1|13485.1|13487.1|13476.1|945
1659428700000|2022-08-02 08:25:00|13488.1|13477.1|13485.1|13473.1|13499.1|13487.1|13484.1|13473.1|2409
1659429000000|2022-08-02 08:30:00|13495.6|13471.6|13491.8|13467.8|13497.7|13473.7|13489.5|13465.5|1
1659429300000|2022-08-02 08:35:00|13491.2|13467.2|13476.2|13452.2|13491.2|13467.2|13475.6|13451.6|3097
1659429600000|2022-08-02 08:40:00|13475.6|13451.6|13475|13451|13478.2|13454.2|13472.9|13448.9|0
1659429900000|2022-08-02 08:45:00|13474.4|13450.4|13474.6|13450.6|13475.6|13451.6|13469.9|13445.9|0
1659430200000|2022-08-02 08:50:00|13472.8|13448.8|13478.4|13454.4|13479.3|13455.3|13472.8|13448.8|0
1659430500000|2022-08-02 08:55:00|13478.8|13454.8|13480.2|13456.2|13481.3|13457.3|13477.4|13453.4|0
1659430800000|2022-08-02 09:00:00|13466.1|13454.1|13482.1|13471.1|13482.1|13471.1|13457.1|13445.1|1455
1659431100000|2022-08-02 09:05:00|13483.1|13472.1|13481.1|13470.1|13486.1|13475.1|13476.1|13464.1|391
1659431400000|2022-08-02 09:10:00|13482.1|13471.1|13488.1|13477.1|13488.1|13477.1|13481.1|13469.1|158
1659431700000|2022-08-02 09:15:00|13486.1|13474.1|13486.1|13475.1|13487.1|13476.1|13475.1|13464.1|299
1659432000000|2022-08-02 09:20:00|13485.1|13473.1|13480.1|13469.1|13485.1|13473.1|13473.1|13462.1|230
1659432300000|2022-08-02 09:25:00|13479.1|13468.1|13482.1|13471.1|13484.1|13472.1|13477.1|13465.1|138
1659432600000|2022-08-02 09:30:00|13483.1|13469.1|13475.1|13464.1|13483.1|13469.1|13467.1|13455.1|309
1659432900000|2022-08-02 09:35:00|13476.1|13465.1|13477.1|13466.1|13482.1|13471.1|13476.1|13464.1|218
1659433200000|2022-08-02 09:40:00|13476.1|13465.1|13481.1|13470.1|13481.1|13470.1|13475.1|13464.1|243
1659433500000|2022-08-02 09:45:00|13480.1|13469.1|13478.1|13467.1|13485.1|13473.1|13478.1|13467.1|249
1659433800000|2022-08-02 09:50:00|13477.1|13466.1|13463.1|13452.1|13477.1|13466.1|13463.1|13452.1|313
1659434100000|2022-08-02 09:55:00|13464.1|13453.1|13466.1|13455.1|13469.1|13458.1|13461.1|13449.1|243
1659434400000|2022-08-02 10:00:00|13465.1|13454.1|13464.1|13452.1|13468.1|13456.1|13464.1|13452.1|131
1659434700000|2022-08-02 10:05:00|13463.1|13451.1|13456.1|13445.1|13465.1|13454.1|13456.1|13445.1|332
1659435000000|2022-08-02 10:10:00|13457.1|13446.1|13460.1|13449.1|13462.1|13450.1|13449.1|13437.1|616
1659435300000|2022-08-02 10:15:00|13459.1|13448.1|13433.1|13421.1|13459.1|13448.1|13430.1|13418.1|1278
1659435600000|2022-08-02 10:20:00|13434.1|13422.1|13441.1|13430.1|13443.1|13432.1|13434.1|13422.1|178
1659435900000|2022-08-02 10:25:00|13440.1|13429.1|13445.1|13433.1|13447.1|13435.1|13438.1|13427.1|132
1659436200000|2022-08-02 10:30:00|13444.1|13432.1|13444.1|13433.1|13446.1|13435.1|13438.1|13427.1|138
1659436500000|2022-08-02 10:35:00|13442.1|13432.1|13446.1|13435.1|13448.1|13436.1|13440.1|13428.1|83
1659436800000|2022-08-02 10:40:00|13447.1|13436.1|13450.1|13439.1|13450.1|13439.1|13445.1|13434.1|146
1659437100000|2022-08-02 10:45:00|13449.1|13438.1|13445.1|13433.1|13451.1|13440.1|13445.1|13433.1|166
1659437400000|2022-08-02 10:50:00|13444.1|13434.1|13451.1|13440.1|13452.1|13440.1|13444.1|13433.1|117
1659437700000|2022-08-02 10:55:00|13450.1|13439.1|13451.1|13440.1|13452.1|13440.1|13445.1|13434.1|239
1659438000000|2022-08-02 11:00:00|13450.1|13439.1|13458.1|13446.1|13458.1|13447.1|13449.1|13438.1|149
1659438300000|2022-08-02 11:05:00|13457.1|13447.1|13455.1|13444.1|13458.1|13447.1|13452.1|13441.1|91
1659438600000|2022-08-02 11:10:00|13454.1|13443.1|13453.1|13442.1|13457.1|13446.1|13451.1|13440.1|122
1659438900000|2022-08-02 11:15:00|13454.1|13443.1|13455.1|13444.1|13462.1|13450.1|13453.1|13443.1|126
1659439200000|2022-08-02 11:20:00|13456.1|13445.1|13455.1|13444.1|13459.1|13448.1|13451.1|13440.1|142
1659439500000|2022-08-02 11:25:00|13456.1|13445.1|13450.1|13439.1|13456.1|13445.1|13449.1|13437.1|162
1659439800000|2022-08-02 11:30:00|13449.1|13438.1|13453.1|13442.1|13460.1|13448.1|13449.1|13438.1|441
1659440100000|2022-08-02 11:35:00|13454.1|13443.1|13463.1|13452.1|13464.1|13453.1|13454.1|13443.1|125
1659440400000|2022-08-02 11:40:00|13462.1|13451.1|13460.1|13449.1|13463.1|13452.1|13458.1|13447.1|108
1659440700000|2022-08-02 11:45:00|13461.1|13450.1|13456.1|13445.1|13463.1|13452.1|13456.1|13445.1|150
1659441000000|2022-08-02 11:50:00|13457.1|13446.1|13459.1|13448.1|13460.1|13449.1|13456.1|13446.1|60
1659441300000|2022-08-02 11:55:00|13460.1|13449.1|13456.1|13445.1|13460.1|13449.1|13450.1|13439.1|191
1659441600000|2022-08-02 12:00:00|13455.1|13444.1|13462.1|13451.1|13463.1|13452.1|13451.1|13440.1|99
1659441900000|2022-08-02 12:05:00|13461.1|13450.1|13454.1|13443.1|13462.1|13451.1|13453.1|13442.1|148
1659442200000|2022-08-02 12:10:00|13455.1|13444.1|13452.1|13441.1|13457.1|13445.1|13450.1|13439.1|219
1659442500000|2022-08-02 12:15:00|13453.1|13442.1|13449.1|13438.1|13453.1|13442.1|13448.1|13437.1|35
1659442800000|2022-08-02 12:20:00|13450.1|13437.1|13445.1|13434.1|13450.1|13439.1|13444.1|13433.1|109
1659443100000|2022-08-02 12:25:00|13446.1|13435.1|13440.1|13429.1|13447.1|13435.1|13436.1|13425.1|417
1659443400000|2022-08-02 12:30:00|13441.1|13428.1|13438.1|13427.1|13445.1|13434.1|13438.1|13427.1|100
1659443700000|2022-08-02 12:35:00|13437.1|13426.1|13444.1|13433.1|13444.1|13433.1|13436.1|13425.1|141
1659444000000|2022-08-02 12:40:00|13445.1|13434.1|13436.1|13425.1|13445.1|13434.1|13434.1|13423.1|241
1659444300000|2022-08-02 12:45:00|13437.1|13426.1|13435.1|13424.1|13438.1|13427.1|13433.1|13422.1|176
1659444600000|2022-08-02 12:50:00|13436.1|13425.1|13437.1|13426.1|13443.1|13432.1|13436.1|13425.1|196
1659444900000|2022-08-02 12:55:00|13438.1|13427.1|13439.1|13427.1|13443.1|13432.1|13435.1|13424.1|264
1659445200000|2022-08-02 13:00:00|13440.1|13428.1|13450.1|13439.1|13451.1|13440.1|13439.1|13428.1|530
1659445500000|2022-08-02 13:05:00|13449.1|13438.1|13471.1|13460.1|13471.1|13460.1|13449.1|13438.1|772
1659445800000|2022-08-02 13:10:00|13470.1|13459.1|13468.1|13456.1|13474.1|13463.1|13458.1|13447.1|754
1659446100000|2022-08-02 13:15:00|13467.1|13455.1|13460.1|13448.1|13473.1|13462.1|13456.1|13445.1|467
1659446400000|2022-08-02 13:20:00|13459.1|13447.1|13466.1|13455.1|13471.1|13459.1|13458.1|13447.1|354
1659446700000|2022-08-02 13:25:00|13465.1|13454.1|13458.1|13447.1|13470.1|13458.1|13458.1|13446.1|170
1659447000000|2022-08-02 13:30:00|13459.1|13448.1|13483.1|13471.1|13495.1|13483.1|13457.1|13445.1|2166
1659447300000|2022-08-02 13:35:00|13482.1|13472.1|13473.1|13462.1|13486.1|13475.1|13468.1|13457.1|1598
1659447600000|2022-08-02 13:40:00|13474.1|13463.1|13462.1|13451.1|13474.1|13463.1|13452.1|13441.1|1710
1659447900000|2022-08-02 13:45:00|13461.1|13450.1|13448.1|13437.1|13474.1|13463.1|13447.1|13436.1|1636
1659448200000|2022-08-02 13:50:00|13450.1|13439.1|13458.1|13447.1|13464.1|13453.1|13444.1|13433.1|1387
1659448500000|2022-08-02 13:55:00|13457.1|13446.1|13444.1|13433.1|13463.1|13452.1|13442.1|13431.1|895
1659448800000|2022-08-02 14:00:00|13445.1|13434.1|13442.1|13431.1|13450.1|13438.1|13439.1|13427.1|876
1659449100000|2022-08-02 14:05:00|13443.1|13432.1|13431.1|13419.1|13455.1|13443.1|13430.1|13419.1|783
1659449400000|2022-08-02 14:10:00|13430.1|13420.1|13433.1|13422.1|13434.1|13423.1|13416.1|13404.1|1552
1659449700000|2022-08-02 14:15:00|13434.1|13423.1|13445.1|13434.1|13453.1|13441.1|13434.1|13423.1|622
1659450000000|2022-08-02 14:20:00|13446.1|13435.1|13429.1|13418.1|13449.1|13438.1|13425.1|13414.1|781
1659450300000|2022-08-02 14:25:00|13430.1|13419.1|13440.1|13429.1|13446.1|13435.1|13430.1|13419.1|691
1659450600000|2022-08-02 14:30:00|13441.1|13430.1|13438.1|13427.1|13447.1|13436.1|13436.1|13425.1|568
1659450900000|2022-08-02 14:35:00|13437.1|13426.1|13433.1|13422.1|13437.1|13426.1|13422.1|13411.1|624
1659451200000|2022-08-02 14:40:00|13434.1|13423.1|13462.1|13451.1|13463.1|13451.1|13426.1|13415.1|1141
1659451500000|2022-08-02 14:45:00|13461.1|13450.1|13484.1|13472.1|13484.1|13472.1|13456.1|13445.1|2578
1659451800000|2022-08-02 14:50:00|13483.1|13471.1|13508.1|13496.1|13509.1|13498.1|13481.1|13469.1|2404
1659452100000|2022-08-02 14:55:00|13511.1|13500.1|13516.1|13504.1|13517.1|13506.1|13483.1|13472.1|2300
1659452400000|2022-08-02 15:00:00|13515.1|13501.1|13522.1|13510.1|13528.1|13517.1|13513.1|13501.1|3386
1659452700000|2022-08-02 15:05:00|13523.1|13511.1|13502.1|13491.1|13525.1|13514.1|13499.1|13488.1|902
1659453000000|2022-08-02 15:10:00|13503.1|13490.1|13498.1|13487.1|13505.1|13493.1|13494.1|13483.1|771
1659453300000|2022-08-02 15:15:00|13497.1|13486.1|13500.1|13489.1|13507.1|13496.1|13493.1|13482.1|485
1659453600000|2022-08-02 15:20:00|13501.1|13488.1|13503.1|13492.1|13504.1|13493.1|13492.1|13481.1|328
1659453900000|2022-08-02 15:25:00|13502.1|13491.1|13511.1|13500.1|13513.1|13502.1|13502.1|13490.1|358
1659454200000|2022-08-02 15:30:00|13510.1|13499.1|13498.1|13487.1|13510.1|13499.1|13490.1|13479.1|715
1659454500000|2022-08-02 15:35:00|13497.1|13486.1|13510.1|13499.1|13511.1|13500.1|13496.1|13485.1|385
1659454800000|2022-08-02 15:40:00|13511.1|13500.1|13512.1|13501.1|13515.1|13504.1|13507.1|13496.1|297
1659455100000|2022-08-02 15:45:00|13511.1|13500.1|13512.1|13501.1|13515.1|13504.1|13510.1|13498.1|287
1659455400000|2022-08-02 15:50:00|13511.1|13500.1|13505.1|13494.1|13511.1|13500.1|13502.1|13491.1|323
1659455700000|2022-08-02 15:55:00|13506.1|13495.1|13509.1|13497.1|13511.1|13500.1|13501.1|13489.1|336
1659456000000|2022-08-02 16:00:00|13510.1|13498.1|13515.1|13504.1|13515.1|13504.1|13507.1|13495.1|156
1659456300000|2022-08-02 16:05:00|13514.1|13503.1|13515.1|13503.1|13517.1|13506.1|13509.1|13497.1|352
1659456600000|2022-08-02 16:10:00|13514.1|13504.1|13531.1|13520.1|13531.1|13520.1|13514.1|13503.1|585
1659456900000|2022-08-02 16:15:00|13532.1|13521.1|13542.1|13530.1|13542.1|13530.1|13532.1|13520.1|691
1659457200000|2022-08-02 16:20:00|13541.1|13529.1|13545.1|13534.1|13547.1|13536.1|13538.1|13527.1|483
1659457500000|2022-08-02 16:25:00|13546.1|13535.1|13551.1|13540.1|13551.1|13540.1|13541.1|13529.1|668
1659457800000|2022-08-02 16:30:00|13550.1|13539.1|13549.1|13538.1|13553.1|13542.1|13547.1|13536.1|577
1659458100000|2022-08-02 16:35:00|13548.1|13537.1|13543.1|13532.1|13550.1|13539.1|13541.1|13530.1|216
1659458400000|2022-08-02 16:40:00|13542.1|13531.1|13555.1|13544.1|13557.1|13546.1|13541.1|13530.1|663
1659458700000|2022-08-02 16:45:00|13554.1|13543.1|13544.1|13533.1|13554.1|13543.1|13542.1|13531.1|175
1659459000000|2022-08-02 16:50:00|13543.1|13532.1|13543.1|13532.1|13544.1|13532.1|13538.1|13527.1|158
1659459300000|2022-08-02 16:55:00|13542.1|13530.1|13538.1|13526.1|13544.1|13533.1|13535.1|13524.1|170
1659459600000|2022-08-02 17:00:00|13537.1|13525.1|13537.1|13525.1|13539.1|13528.1|13530.1|13519.1|708
1659459900000|2022-08-02 17:05:00|13536.1|13524.1|13529.1|13518.1|13537.1|13526.1|13526.1|13514.1|309
1659460200000|2022-08-02 17:10:00|13530.1|13519.1|13527.1|13516.1|13530.1|13519.1|13525.1|13513.1|138
1659460500000|2022-08-02 17:15:00|13528.1|13517.1|13527.1|13516.1|13531.1|13520.1|13526.1|13515.1|422
1659460800000|2022-08-02 17:20:00|13526.1|13515.1|13522.1|13510.1|13531.1|13520.1|13522.1|13510.1|208
1659461100000|2022-08-02 17:25:00|13521.1|13511.1|13503.1|13492.1|13522.1|13511.1|13502.1|13491.1|813
1659461400000|2022-08-02 17:30:00|13502.1|13491.1|13494.1|13483.1|13504.1|13492.1|13493.1|13482.1|659
1659461700000|2022-08-02 17:35:00|13493.1|13482.1|13487.1|13476.1|13498.1|13487.1|13487.1|13476.1|532
1659462000000|2022-08-02 17:40:00|13488.1|13475.1|13494.1|13482.1|13495.1|13484.1|13484.1|13473.1|270
1659462300000|2022-08-02 17:45:00|13493.1|13481.1|13490.1|13479.1|13495.1|13483.1|13485.1|13474.1|182
1659462600000|2022-08-02 17:50:00|13489.1|13478.1|13497.1|13486.1|13498.1|13487.1|13488.1|13477.1|228
1659462900000|2022-08-02 17:55:00|13496.1|13485.1|13500.1|13489.1|13502.1|13491.1|13496.1|13485.1|185
1659463200000|2022-08-02 18:00:00|13501.1|13488.1|13501.1|13490.1|13505.1|13494.1|13498.1|13487.1|165
1659463500000|2022-08-02 18:05:00|13500.1|13489.1|13508.1|13497.1|13511.1|13499.1|13499.1|13488.1|301
1659463800000|2022-08-02 18:10:00|13507.1|13496.1|13506.1|13495.1|13509.1|13498.1|13504.1|13493.1|104
1659464100000|2022-08-02 18:15:00|13505.1|13494.1|13503.1|13492.1|13506.1|13495.1|13501.1|13489.1|128
1659464400000|2022-08-02 18:20:00|13502.1|13491.1|13506.1|13495.1|13511.1|13499.1|13501.1|13490.1|137
1659464700000|2022-08-02 18:25:00|13507.1|13496.1|13509.1|13498.1|13510.1|13499.1|13505.1|13494.1|177
1659465000000|2022-08-02 18:30:00|13508.1|13496.1|13516.1|13504.1|13520.1|13509.1|13508.1|13496.1|221
1659465300000|2022-08-02 18:35:00|13515.1|13505.1|13510.1|13499.1|13518.1|13507.1|13508.1|13497.1|356
1659465600000|2022-08-02 18:40:00|13511.1|13500.1|13511.6|13501.6|13514.1|13503.1|13511.1|13500.1|175
1659465900000|2022-08-02 18:45:00|13510.6|13500.6|13514.6|13504.6|13514.6|13504.6|13506.6|13496.6|129
1659466200000|2022-08-02 18:50:00|13514.1|13504.1|13506.1|13496.1|13516.6|13506.6|13500.6|13490.6|199
1659466500000|2022-08-02 18:55:00|13505.6|13495.6|13500.1|13490.1|13505.6|13495.6|13499.6|13489.6|92
1659466800000|2022-08-02 19:00:00|13500.6|13490.6|13504.6|13494.6|13505.6|13495.6|13498.6|13488.6|128
1659467100000|2022-08-02 19:05:00|13503.1|13493.1|13501.6|13491.6|13504.1|13494.1|13499.6|13489.6|121
1659467400000|2022-08-02 19:10:00|13502.1|13492.1|13503.6|13493.6|13503.6|13493.6|13498.1|13488.1|107
1659467700000|2022-08-02 19:15:00|13503.1|13493.1|13496.6|13486.6|13503.6|13493.6|13494.6|13484.6|168
1659468000000|2022-08-02 19:20:00|13495.6|13485.6|13487.6|13477.6|13497.6|13487.6|13487.6|13477.6|354
1659468300000|2022-08-02 19:25:00|13488.1|13478.1|13494.6|13484.6|13495.6|13485.6|13488.1|13478.1|289
1659468600000|2022-08-02 19:30:00|13494.1|13484.1|13495.6|13485.6|13496.6|13486.6|13491.6|13481.6|174
1659468900000|2022-08-02 19:35:00|13496.6|13486.6|13497.6|13487.6|13502.6|13492.6|13494.6|13484.6|128
1659469200000|2022-08-02 19:40:00|13496.6|13486.6|13497.1|13487.1|13497.6|13487.6|13492.6|13482.6|88
1659469500000|2022-08-02 19:45:00|13497.6|13487.6|13489.6|13479.6|13497.6|13487.6|13488.6|13478.6|142
1659469800000|2022-08-02 19:50:00|13492.6|13482.6|13491.1|13481.1|13492.6|13482.6|13486.6|13476.6|134
1659470100000|2022-08-02 19:55:00|13490.6|13480.6|13479.6|13469.6|13492.6|13482.6|13478.6|13468.6|513
1659470400000|2022-08-02 20:00:00|13479.1|13469.1|13485.6|13475.6|13486.1|13476.1|13479.1|13469.1|151
1659470700000|2022-08-02 20:05:00|13486.6|13476.6|13483.1|13473.1|13486.6|13476.6|13482.1|13472.1|99
1659471000000|2022-08-02 20:10:00|13482.6|13472.6|13481.6|13471.6|13483.1|13473.1|13478.1|13468.1|128
1659471300000|2022-08-02 20:15:00|13479.6|13469.6|13478.6|13468.6|13479.6|13469.6|13478.6|13468.6|74
1659471600000|2022-08-02 20:20:00|13479.1|13469.1|13481.6|13471.6|13481.6|13471.6|13478.6|13468.6|35
1659471900000|2022-08-02 20:25:00|13480.1|13470.1|13479.6|13469.6|13480.1|13470.1|13479.6|13469.6|69
1659472200000|2022-08-02 20:30:00|13480.1|13470.1|13479.6|13469.6|13480.1|13470.1|13479.6|13469.6|21
1659472500000|2022-08-02 20:35:00|13480.1|13470.1|13480.6|13470.6|13481.6|13471.6|13479.6|13469.6|74
1659472800000|2022-08-02 20:40:00|13482.1|13472.1|13483.1|13473.1|13483.6|13473.6|13480.6|13470.6|70
1659473100000|2022-08-02 20:45:00|13483.6|13473.6|13484.1|13474.1|13485.1|13475.1|13482.6|13472.6|73
1659473400000|2022-08-02 20:50:00|13483.6|13473.6|13484.6|13474.6|13484.6|13474.6|13483.6|13473.6|29
1659473700000|2022-08-02 20:55:00|13484.1|13474.1|13491.1|13481.1|13491.6|13481.6|13484.1|13474.1|170
1659474000000|2022-08-02 21:00:00|13490.6|13480.6|13489.6|13479.6|13490.6|13480.6|13489.6|13479.6|2
1659474600000|2022-08-02 21:10:00|13485.1|13475.1|13487.6|13477.6|13489.1|13479.1|13485.1|13475.1|6
1659474900000|2022-08-02 21:15:00|13494.6|13470.6|13495.5|13471.5|13495.8|13471.8|13494.5|13470.5|0
1659475200000|2022-08-02 21:20:00|13495.8|13471.8|13495.9|13471.9|13496.6|13472.6|13495.5|13471.5|0
1659475500000|2022-08-02 21:25:00|13495.6|13471.6|13495.4|13471.4|13495.6|13471.6|13494.5|13470.5|0
1659475800000|2022-08-02 21:30:00|13495.3|13471.3|13495.3|13471.3|13495.7|13471.7|13495|13471|0
1659476100000|2022-08-02 21:35:00|13495.4|13471.4|13495.3|13471.3|13495.5|13471.5|13494.5|13470.5|0
1659476400000|2022-08-02 21:40:00|13495.4|13471.4|13495.8|13471.8|13496.7|13472.7|13495.3|13471.3|0
1659476700000|2022-08-02 21:45:00|13495.6|13471.6|13495.9|13471.9|13495.9|13471.9|13494.9|13470.9|0
1659477000000|2022-08-02 21:50:00|13495.8|13471.8|13495.7|13471.7|13496.7|13472.7|13494.8|13470.8|0
1659477300000|2022-08-02 21:55:00|13495.6|13471.6|13496.3|13472.3|13496.7|13472.7|13494.9|13470.9|0
1659477600000|2022-08-02 22:00:00|13497.1|13473.1|13498.9|13474.9|13505.4|13481.4|13497.1|13473.1|0
1659477900000|2022-08-02 22:05:00|13499.5|13475.5|13507.4|13483.4|13508|13484|13498.2|13474.2|0
1659478200000|2022-08-02 22:10:00|13508|13484|13500.8|13476.8|13508.7|13484.7|13500.2|13476.2|0
1659478500000|2022-08-02 22:15:00|13501.4|13477.4|13501.8|13477.8|13504.1|13480.1|13500.8|13476.8|0
1659478800000|2022-08-02 22:20:00|13501.5|13477.5|13495|13471|13503.4|13479.4|13495|13471|0
1659479100000|2022-08-02 22:25:00|13494.4|13470.4|13497.6|13473.6|13500.2|13476.2|13494.3|13470.3|0
1659479400000|2022-08-02 22:30:00|13497.8|13473.8|13502.8|13478.8|13503.7|13479.7|13497.8|13473.8|0
1659479700000|2022-08-02 22:35:00|13503.4|13479.4|13508.4|13484.4|13511.6|13487.6|13503.4|13479.4|0
1659480000000|2022-08-02 22:40:00|13508.1|13484.1|13510.8|13486.8|13511.4|13487.4|13507.7|13483.7|0
1659480300000|2022-08-02 22:45:00|13511.4|13487.4|13511.5|13487.5|13512.8|13488.8|13506.2|13482.2|0
1659480600000|2022-08-02 22:50:00|13510.9|13486.9|13512.8|13488.8|13514.1|13490.1|13510.8|13486.8|0
1659480900000|2022-08-02 22:55:00|13513.4|13489.4|13506.2|13482.2|13513.4|13489.4|13505.6|13481.6|0
1659481200000|2022-08-02 23:00:00|13505.6|13481.6|13505.6|13481.6|13506.2|13482.2|13502.6|13478.6|0
1659481500000|2022-08-02 23:05:00|13506.2|13482.2|13507.5|13483.5|13508.2|13484.2|13504.3|13480.3|0
1659481800000|2022-08-02 23:10:00|13507.8|13483.8|13506.9|13482.9|13510.8|13486.8|13506.2|13482.2|0
1659482100000|2022-08-02 23:15:00|13507.5|13483.5|13508.8|13484.8|13508.8|13484.8|13504.9|13480.9|0
1659482400000|2022-08-02 23:20:00|13508.5|13484.5|13507.5|13483.5|13508.8|13484.8|13506.9|13482.9|0
1659482700000|2022-08-02 23:25:00|13508.1|13484.1|13510.8|13486.8|13510.8|13486.8|13507.9|13483.9|0
1659483000000|2022-08-02 23:30:00|13511.1|13487.1|13507.2|13483.2|13511.5|13487.5|13504.9|13480.9|0
1659483300000|2022-08-02 23:35:00|13506.9|13482.9|13498.5|13474.5|13508.2|13484.2|13497.1|13473.1|0
1659483600000|2022-08-02 23:40:00|13498.4|13474.4|13499.7|13475.7|13499.7|13475.7|13496.5|13472.5|0
1659483900000|2022-08-02 23:45:00|13499.1|13475.1|13496.5|13472.5|13499.7|13475.7|13495.8|13471.8|0
1659484200000|2022-08-02 23:50:00|13495.9|13471.9|13493.6|13469.6|13498.4|13474.4|13491.6|13467.6|0
1659484500000|2022-08-02 23:55:00|13493|13469|13493|13469|13494.3|13470.3|13491|13467|0
1659484800000|2022-08-03 00:00:00|13491.8|13467.8|13505.6|13481.6|13508.2|13484.2|13490.3|13466.3|0
1659485100000|2022-08-03 00:05:00|13505.9|13481.9|13519.7|13495.7|13524.9|13500.9|13505.9|13481.9|0
1659485400000|2022-08-03 00:10:00|13520.3|13496.3|13511.6|13487.6|13520.3|13496.3|13509.6|13485.6|0
1659485700000|2022-08-03 00:15:00|13512.2|13488.2|13517.9|13493.9|13519.9|13495.9|13509.6|13485.6|0
1659486000000|2022-08-03 00:20:00|13518.5|13494.5|13508.7|13484.7|13519.8|13495.8|13504.3|13480.3|0
1659486300000|2022-08-03 00:25:00|13509.3|13485.3|13505.3|13481.3|13509.3|13485.3|13500.5|13476.5|0
1659486600000|2022-08-03 00:30:00|13507.1|13483.1|13508.6|13484.6|13509.9|13485.9|13505.3|13481.3|0
1659486900000|2022-08-03 00:35:00|13508|13484|13510.9|13486.9|13513.9|13489.9|13506.2|13482.2|0
1659487200000|2022-08-03 00:40:00|13510.3|13486.3|13494.9|13470.9|13510.3|13486.3|13493.1|13469.1|0
1659487500000|2022-08-03 00:45:00|13495.5|13471.5|13498.1|13474.1|13498.7|13474.7|13493.7|13469.7|0
1659487800000|2022-08-03 00:50:00|13498.7|13474.7|13503.3|13479.3|13504.6|13480.6|13498.1|13474.1|0
1659488100000|2022-08-03 00:55:00|13503|13479|13507.8|13483.8|13508.7|13484.7|13500.8|13476.8|0
1659488400000|2022-08-03 01:00:00|13507.5|13483.5|13533.6|13523.6|13545.6|13535.6|13491.6|13481.6|3097
1659488700000|2022-08-03 01:05:00|13534.1|13524.1|13537.6|13527.6|13550.1|13540.1|13527.6|13517.6|1191
1659489000000|2022-08-03 01:10:00|13537.1|13527.1|13539.1|13529.1|13547.1|13537.1|13529.6|13519.6|650
1659489300000|2022-08-03 01:15:00|13538.6|13528.6|13517.1|13507.1|13555.1|13545.1|13510.1|13500.1|2875
1659489600000|2022-08-03 01:20:00|13516.6|13506.6|13508.1|13498.1|13520.6|13510.6|13504.1|13494.1|1671
1659489900000|2022-08-03 01:25:00|13507.1|13497.1|13547.1|13537.1|13549.1|13539.1|13506.1|13496.1|3349
1659490200000|2022-08-03 01:30:00|13559.1|13549.1|13578.1|13568.1|13608.1|13598.1|13555.6|13545.6|28035
1659490500000|2022-08-03 01:35:00|13578.6|13568.6|13531.1|13521.1|13584.1|13574.1|13516.6|13506.6|11233
1659490800000|2022-08-03 01:40:00|13530.6|13520.6|13522.6|13512.6|13534.6|13524.6|13505.6|13495.6|9686
1659491100000|2022-08-03 01:45:00|13521.6|13511.6|13499.1|13489.1|13522.1|13512.1|13486.1|13476.1|10110
1659491400000|2022-08-03 01:50:00|13500.1|13490.1|13494.1|13484.1|13526.1|13516.1|13488.1|13478.1|6270
1659491700000|2022-08-03 01:55:00|13495.1|13485.1|13479.1|13469.1|13496.1|13486.1|13474.1|13464.1|4647
1659492000000|2022-08-03 02:00:00|13481.1|13471.1|13483.1|13473.1|13503.1|13493.1|13473.1|13463.1|4918
1659492300000|2022-08-03 02:05:00|13484.1|13474.1|13492.1|13482.1|13507.1|13497.1|13481.1|13471.1|2681
1659492600000|2022-08-03 02:10:00|13493.1|13483.1|13490.1|13480.1|13493.1|13483.1|13460.1|13450.1|4292
1659492900000|2022-08-03 02:15:00|13488.1|13478.1|13488.1|13478.1|13501.1|13491.1|13477.1|13467.1|2997
1659493200000|2022-08-03 02:20:00|13489.1|13479.1|13459.1|13449.1|13491.1|13481.1|13450.1|13440.1|5469
1659493500000|2022-08-03 02:25:00|13458.1|13448.1|13437.1|13427.1|13458.1|13448.1|13433.1|13423.1|3805
1659493800000|2022-08-03 02:30:00|13436.1|13426.1|13435.1|13425.1|13449.1|13439.1|13430.1|13420.1|2846
1659494100000|2022-08-03 02:35:00|13436.1|13426.1|13443.1|13433.1|13448.1|13438.1|13424.1|13414.1|2839
1659494400000|2022-08-03 02:40:00|13442.1|13432.1|13433.1|13423.1|13446.1|13436.1|13430.1|13420.1|2202
1659494700000|2022-08-03 02:45:00|13432.1|13422.1|13408.1|13398.1|13442.1|13432.1|13404.1|13394.1|3370
1659495000000|2022-08-03 02:50:00|13407.1|13397.1|13389.1|13379.1|13412.1|13402.1|13379.1|13369.1|4815
1659495300000|2022-08-03 02:55:00|13390.1|13380.1|13389.1|13379.1|13400.1|13390.1|13377.1|13367.1|3374
1659495600000|2022-08-03 03:00:00|13388.1|13378.1|13403.1|13393.1|13408.1|13398.1|13388.1|13378.1|2114
1659495900000|2022-08-03 03:05:00|13402.1|13392.1|13391.1|13381.1|13404.1|13394.1|13383.1|13373.1|2175
1659496200000|2022-08-03 03:10:00|13392.1|13382.1|13400.1|13390.1|13417.1|13407.1|13392.1|13382.1|1462
1659496500000|2022-08-03 03:15:00|13396.1|13386.1|13413.1|13403.1|13426.1|13416.1|13396.1|13386.1|1910
1659496800000|2022-08-03 03:20:00|13412.1|13402.1|13445.1|13435.1|13465.1|13455.1|13403.1|13393.1|3828
1659497100000|2022-08-03 03:25:00|13444.1|13434.1|13429.1|13419.1|13445.1|13435.1|13424.1|13414.1|1526
1659497400000|2022-08-03 03:30:00|13426.1|13416.1|13423.1|13413.1|13426.1|13416.1|13417.1|13407.1|237
1659497700000|2022-08-03 03:35:00|13424.1|13414.1|13431.1|13421.1|13432.1|13422.1|13422.1|13412.1|316
1659498000000|2022-08-03 03:40:00|13430.1|13420.1|13430.1|13420.1|13434.1|13424.1|13428.1|13418.1|243
1659498300000|2022-08-03 03:45:00|13428.1|13418.1|13436.1|13426.1|13439.1|13429.1|13428.1|13418.1|129
1659498600000|2022-08-03 03:50:00|13435.1|13425.1|13438.1|13428.1|13441.1|13431.1|13434.1|13424.1|134
1659498900000|2022-08-03 03:55:00|13436.1|13426.1|13434.1|13424.1|13438.1|13428.1|13432.1|13422.1|146
1659499200000|2022-08-03 04:00:00|13432.1|13422.1|13426.1|13416.1|13432.1|13422.1|13424.1|13414.1|195
1659499500000|2022-08-03 04:05:00|13427.1|13417.1|13428.1|13418.1|13432.1|13422.1|13427.1|13417.1|326
1659499800000|2022-08-03 04:10:00|13430.1|13420.1|13429.1|13419.1|13431.1|13421.1|13428.1|13418.1|75
1659500100000|2022-08-03 04:15:00|13430.1|13420.1|13433.1|13423.1|13433.1|13423.1|13429.1|13419.1|111
1659500400000|2022-08-03 04:20:00|13432.1|13422.1|13427.1|13417.1|13433.1|13423.1|13426.1|13416.1|169
1659500700000|2022-08-03 04:25:00|13426.1|13416.1|13427.1|13417.1|13428.1|13418.1|13425.1|13415.1|73
1659501000000|2022-08-03 04:30:00|13426.1|13416.1|13424.1|13414.1|13428.1|13418.1|13422.1|13412.1|148
1659501300000|2022-08-03 04:35:00|13425.1|13415.1|13424.1|13414.1|13427.1|13417.1|13423.1|13413.1|90
1659501600000|2022-08-03 04:40:00|13427.1|13417.1|13424.1|13414.1|13427.1|13417.1|13422.1|13412.1|79
1659501900000|2022-08-03 04:45:00|13426.1|13416.1|13426.1|13416.1|13428.1|13418.1|13425.1|13415.1|56
1659502200000|2022-08-03 04:50:00|13427.1|13417.1|13425.1|13415.1|13428.1|13418.1|13422.1|13412.1|101
1659502500000|2022-08-03 04:55:00|13426.1|13416.1|13424.1|13414.1|13428.1|13418.1|13424.1|13414.1|220
1659502800000|2022-08-03 05:00:00|13425.1|13415.1|13399.1|13389.1|13437.1|13427.1|13396.1|13386.1|5315
1659503100000|2022-08-03 05:05:00|13397.1|13387.1|13396.1|13386.1|13415.1|13405.1|13393.1|13383.1|2258
1659503400000|2022-08-03 05:10:00|13395.1|13385.1|13403.1|13393.1|13415.1|13405.1|13385.1|13375.1|2760
1659503700000|2022-08-03 05:15:00|13405.1|13395.1|13399.1|13389.1|13412.1|13402.1|13393.1|13383.1|1423
1659504000000|2022-08-03 05:20:00|13398.1|13388.1|13418.1|13408.1|13429.1|13419.1|13395.1|13385.1|2580
1659504300000|2022-08-03 05:25:00|13420.1|13410.1|13434.1|13424.1|13440.1|13430.1|13410.1|13400.1|2210
1659504600000|2022-08-03 05:30:00|13435.1|13425.1|13469.1|13459.1|13473.1|13463.1|13420.1|13410.1|4409
1659504900000|2022-08-03 05:35:00|13468.1|13458.1|13442.1|13432.1|13468.1|13458.1|13434.1|13424.1|2039
1659505200000|2022-08-03 05:40:00|13443.1|13433.1|13437.1|13427.1|13449.1|13439.1|13435.1|13425.1|1567
1659505500000|2022-08-03 05:45:00|13438.1|13428.1|13426.1|13416.1|13439.1|13429.1|13425.1|13415.1|1822
1659505800000|2022-08-03 05:50:00|13425.1|13415.1|13416.1|13406.1|13426.1|13416.1|13406.1|13396.1|2613
1659506100000|2022-08-03 05:55:00|13415.1|13405.1|13413.1|13403.1|13424.1|13414.1|13400.1|13390.1|1723
1659506400000|2022-08-03 06:00:00|13411.1|13401.1|13411.1|13401.1|13423.1|13413.1|13402.1|13392.1|2235
1659506700000|2022-08-03 06:05:00|13412.1|13402.1|13400.1|13390.1|13419.1|13409.1|13399.1|13389.1|1864
1659507000000|2022-08-03 06:10:00|13401.1|13391.1|13394.1|13384.1|13402.1|13392.1|13387.1|13377.1|1488
1659507300000|2022-08-03 06:15:00|13395.1|13385.1|13384.1|13374.1|13398.1|13388.1|13382.1|13372.1|2217
1659507600000|2022-08-03 06:20:00|13385.1|13375.1|13380.1|13370.1|13393.1|13383.1|13373.1|13363.1|3796
1659507900000|2022-08-03 06:25:00|13381.1|13371.1|13383.1|13373.1|13397.1|13387.1|13379.1|13369.1|1788
1659508200000|2022-08-03 06:30:00|13381.1|13371.1|13359.1|13349.1|13381.1|13371.1|13356.1|13346.1|4194
1659508500000|2022-08-03 06:35:00|13358.1|13348.1|13339.1|13329.1|13361.1|13351.1|13337.1|13327.1|3597
1659508800000|2022-08-03 06:40:00|13338.1|13328.1|13303.1|13293.1|13338.1|13328.1|13298.1|13288.1|7228
1659509100000|2022-08-03 06:45:00|13305.1|13295.1|13327.1|13317.1|13337.1|13327.1|13304.1|13294.1|8718
1659509400000|2022-08-03 06:50:00|13326.1|13316.1|13319.1|13309.1|13329.1|13319.1|13307.1|13297.1|4728
1659509700000|2022-08-03 06:55:00|13320.1|13310.1|13329.1|13319.1|13334.1|13324.1|13319.1|13309.1|5336
1659510000000|2022-08-03 07:00:00|13330.1|13318.1|13337.1|13325.1|13342.1|13330.1|13316.1|13304.1|4353
1659510300000|2022-08-03 07:05:00|13336.1|13324.1|13338.1|13326.1|13341.1|13330.1|13323.1|13312.1|997
1659510600000|2022-08-03 07:10:00|13337.1|13325.1|13334.1|13323.1|13340.1|13328.1|13328.1|13316.1|1258
1659510900000|2022-08-03 07:15:00|13333.1|13322.1|13344.1|13333.1|13347.1|13335.1|13333.1|13321.1|1258
1659511200000|2022-08-03 07:20:00|13345.1|13332.1|13347.1|13336.1|13350.1|13339.1|13345.1|13332.1|1185
1659511500000|2022-08-03 07:25:00|13348.1|13337.1|13351.1|13340.1|13354.1|13343.1|13347.1|13336.1|1089
1659511800000|2022-08-03 07:30:00|13350.1|13339.1|13349.1|13338.1|13354.1|13343.1|13348.1|13337.1|578
1659512100000|2022-08-03 07:35:00|13350.1|13339.1|13346.1|13335.1|13351.1|13340.1|13341.1|13330.1|617
1659512400000|2022-08-03 07:40:00|13347.1|13334.1|13348.1|13336.1|13349.1|13338.1|13345.1|13333.1|457
1659512700000|2022-08-03 07:45:00|13347.1|13335.1|13344.1|13333.1|13348.1|13337.1|13343.1|13332.1|654
1659513000000|2022-08-03 07:50:00|13345.1|13334.1|13351.1|13340.1|13352.1|13340.1|13345.1|13334.1|555
1659513300000|2022-08-03 07:55:00|13350.1|13339.1|13350.1|13339.1|13353.1|13341.1|13347.1|13336.1|363
1659513600000|2022-08-03 08:00:00|13349.1|13338.1|13347.1|13336.1|13353.1|13342.1|13347.1|13336.1|380
1659513900000|2022-08-03 08:05:00|13346.1|13335.1|13340.1|13328.1|13350.1|13339.1|13339.1|13327.1|1000
1659514200000|2022-08-03 08:10:00|13341.1|13329.1|13345.1|13334.1|13347.1|13336.1|13339.1|13327.1|454
1659514500000|2022-08-03 08:15:00|13346.1|13333.1|13351.1|13339.1|13351.1|13340.1|13345.1|13333.1|380
1659514800000|2022-08-03 08:20:00|13350.1|13340.1|13343.1|13331.1|13351.1|13340.1|13342.1|13331.1|242
1659515100000|2022-08-03 08:25:00|13342.1|13330.1|13341.1|13329.1|13352.1|13341.1|13341.1|13329.1|1329
1659515400000|2022-08-03 08:30:00|13353.8|13329.8|13360.3|13336.3|13361.8|13337.8|13353.8|13329.8|0
1659515700000|2022-08-03 08:35:00|13360.9|13336.9|13357.6|13333.6|13360.9|13336.9|13355.9|13331.9|1419
1659516000000|2022-08-03 08:40:00|13357.4|13333.4|13360.5|13336.5|13361.1|13337.1|13355.1|13331.1|0
1659516300000|2022-08-03 08:45:00|13360.8|13336.8|13360.8|13336.8|13362.3|13338.3|13359.3|13335.3|0
1659516600000|2022-08-03 08:50:00|13361|13337|13364.4|13340.4|13365|13341|13357.9|13333.9|0
1659516900000|2022-08-03 08:55:00|13363.8|13339.8|13360.1|13336.1|13366.2|13342.2|13360.1|13336.1|0
1659517200000|2022-08-03 09:00:00|13360.4|13336.4|13354.1|13341.1|13360.4|13343.1|13334.1|13323.1|646
1659517500000|2022-08-03 09:05:00|13353.1|13342.1|13356.1|13344.1|13356.1|13345.1|13351.1|13339.1|215
1659517800000|2022-08-03 09:10:00|13355.1|13345.1|13359.1|13347.1|13359.1|13347.1|13355.1|13344.1|82
1659518100000|2022-08-03 09:15:00|13358.1|13346.1|13365.1|13354.1|13367.1|13356.1|13357.1|13346.1|394
1659518400000|2022-08-03 09:20:00|13366.1|13353.1|13366.1|13355.1|13369.1|13358.1|13364.1|13353.1|381
1659518700000|2022-08-03 09:25:00|13367.1|13356.1|13366.1|13354.1|13367.1|13356.1|13363.1|13352.1|91
1659519000000|2022-08-03 09:30:00|13365.1|13355.1|13364.1|13353.1|13367.1|13356.1|13363.1|13352.1|201
1659519300000|2022-08-03 09:35:00|13363.1|13352.1|13363.1|13352.1|13364.1|13353.1|13359.1|13348.1|194
1659519600000|2022-08-03 09:40:00|13364.1|13353.1|13363.1|13352.1|13370.1|13358.1|13362.1|13351.1|180
1659519900000|2022-08-03 09:45:00|13364.1|13353.1|13362.1|13351.1|13365.1|13353.1|13359.1|13348.1|100
1659520200000|2022-08-03 09:50:00|13363.1|13352.1|13363.1|13352.1|13365.1|13353.1|13362.1|13351.1|251
1659520500000|2022-08-03 09:55:00|13364.1|13353.1|13362.1|13350.1|13364.1|13353.1|13359.1|13348.1|151
1659520800000|2022-08-03 10:00:00|13363.1|13351.1|13363.1|13352.1|13364.1|13353.1|13360.1|13349.1|109
1659521100000|2022-08-03 10:05:00|13362.1|13351.1|13361.1|13350.1|13367.1|13356.1|13361.1|13350.1|193
1659521400000|2022-08-03 10:10:00|13362.1|13351.1|13366.1|13354.1|13367.1|13355.1|13362.1|13350.1|133
1659521700000|2022-08-03 10:15:00|13365.1|13355.1|13360.1|13349.1|13367.1|13355.1|13359.1|13348.1|126
1659522000000|2022-08-03 10:20:00|13361.1|13350.1|13360.1|13349.1|13363.1|13352.1|13360.1|13349.1|184
1659522300000|2022-08-03 10:25:00|13359.1|13348.1|13354.1|13343.1|13359.1|13349.1|13354.1|13343.1|321
1659522600000|2022-08-03 10:30:00|13353.1|13342.1|13351.1|13340.1|13355.1|13344.1|13350.1|13339.1|334
1659522900000|2022-08-03 10:35:00|13350.1|13339.1|13352.1|13341.1|13354.1|13343.1|13346.1|13335.1|388
1659523200000|2022-08-03 10:40:00|13353.1|13342.1|13351.1|13340.1|13356.1|13345.1|13350.1|13339.1|258
1659523500000|2022-08-03 10:45:00|13352.1|13339.1|13352.1|13341.1|13352.1|13341.1|13349.1|13338.1|220
1659523800000|2022-08-03 10:50:00|13353.1|13342.1|13351.1|13340.1|13354.1|13343.1|13350.1|13339.1|230
1659524100000|2022-08-03 10:55:00|13352.1|13341.1|13351.1|13340.1|13353.1|13341.1|13350.1|13339.1|231
1659524400000|2022-08-03 11:00:00|13350.1|13339.1|13356.1|13345.1|13357.1|13345.1|13349.1|13338.1|121
1659524700000|2022-08-03 11:05:00|13355.1|13344.1|13360.1|13348.1|13360.1|13348.1|13355.1|13344.1|36
1659525000000|2022-08-03 11:10:00|13361.1|13349.1|13359.1|13348.1|13361.1|13350.1|13357.1|13346.1|72
1659525300000|2022-08-03 11:15:00|13360.1|13349.1|13355.1|13344.1|13361.1|13349.1|13355.1|13344.1|34
1659525600000|2022-08-03 11:20:00|13354.1|13343.1|13358.1|13346.1|13359.1|13348.1|13354.1|13343.1|136
1659525900000|2022-08-03 11:25:00|13357.1|13347.1|13359.1|13348.1|13360.1|13349.1|13354.1|13343.1|74
1659526200000|2022-08-03 11:30:00|13360.1|13349.1|13356.1|13345.1|13360.1|13349.1|13356.1|13344.1|53
1659526500000|2022-08-03 11:35:00|13357.1|13346.1|13356.1|13345.1|13359.1|13347.1|13356.1|13345.1|18
1659526800000|2022-08-03 11:40:00|13355.1|13344.1|13357.1|13345.1|13360.1|13348.1|13355.1|13344.1|103
1659527100000|2022-08-03 11:45:00|13356.1|13346.1|13357.1|13346.1|13358.1|13347.1|13355.1|13344.1|124
1659527400000|2022-08-03 11:50:00|13356.1|13345.1|13357.1|13346.1|13359.1|13348.1|13356.1|13345.1|83
1659527700000|2022-08-03 11:55:00|13358.1|13347.1|13358.1|13347.1|13360.1|13349.1|13358.1|13347.1|76
1659528000000|2022-08-03 12:00:00|13357.1|13346.1|13366.1|13355.1|13366.1|13355.1|13357.1|13346.1|175
1659528300000|2022-08-03 12:05:00|13365.1|13354.1|13363.1|13352.1|13366.1|13355.1|13361.1|13350.1|135
1659528600000|2022-08-03 12:10:00|13362.1|13351.1|13366.1|13354.1|13366.1|13355.1|13361.1|13350.1|62
1659528900000|2022-08-03 12:15:00|13365.1|13355.1|13365.1|13354.1|13366.1|13355.1|13361.1|13350.1|35
1659529200000|2022-08-03 12:20:00|13366.1|13355.1|13367.1|13355.1|13370.1|13359.1|13364.1|13353.1|375
1659529500000|2022-08-03 12:25:00|13366.1|13356.1|13364.1|13353.1|13367.1|13356.1|13364.1|13352.1|20
1659529800000|2022-08-03 12:30:00|13365.1|13354.1|13365.1|13353.1|13367.1|13356.1|13364.1|13352.1|25
1659530100000|2022-08-03 12:35:00|13364.1|13354.1|13360.1|13349.1|13366.1|13355.1|13360.1|13349.1|30
1659530400000|2022-08-03 12:40:00|13361.1|13350.1|13363.1|13352.1|13365.1|13354.1|13361.1|13349.1|26
1659530700000|2022-08-03 12:45:00|13362.1|13351.1|13364.1|13353.1|13365.1|13354.1|13362.1|13351.1|55
1659531000000|2022-08-03 12:50:00|13363.1|13352.1|13366.1|13355.1|13366.1|13355.1|13363.1|13351.1|87
1659531300000|2022-08-03 12:55:00|13367.1|13356.1|13369.1|13357.1|13370.1|13359.1|13367.1|13355.1|158
1659531600000|2022-08-03 13:00:00|13368.1|13356.1|13369.1|13358.1|13369.1|13358.1|13366.1|13355.1|71
1659531900000|2022-08-03 13:05:00|13368.1|13357.1|13366.1|13355.1|13368.1|13357.1|13364.1|13353.1|159
1659532200000|2022-08-03 13:10:00|13367.1|13356.1|13365.1|13353.1|13368.1|13357.1|13363.1|13352.1|82
1659532500000|2022-08-03 13:15:00|13364.1|13351.1|13358.1|13346.1|13364.1|13351.1|13358.1|13346.1|91
1659532800000|2022-08-03 13:20:00|13357.1|13347.1|13359.1|13347.1|13360.1|13349.1|13357.1|13346.1|16
1659533100000|2022-08-03 13:25:00|13358.1|13346.1|13351.1|13340.1|13358.1|13346.1|13351.1|13339.1|169
1659533400000|2022-08-03 13:30:00|13350.1|13339.1|13332.1|13321.1|13351.1|13340.1|13324.1|13313.1|2700
1659533700000|2022-08-03 13:35:00|13333.1|13322.1|13355.1|13343.1|13358.1|13347.1|13333.1|13322.1|1241
1659534000000|2022-08-03 13:40:00|13356.1|13344.1|13344.1|13333.1|13362.1|13351.1|13337.1|13326.1|1116
1659534300000|2022-08-03 13:45:00|13343.1|13332.1|13345.1|13334.1|13350.1|13339.1|13336.1|13324.1|350
1659534600000|2022-08-03 13:50:00|13346.1|13335.1|13345.1|13333.1|13350.1|13339.1|13339.1|13328.1|252
1659534900000|2022-08-03 13:55:00|13344.1|13334.1|13351.1|13340.1|13353.1|13342.1|13344.1|13332.1|351
1659535200000|2022-08-03 14:00:00|13348.1|13337.1|13343.1|13332.1|13351.1|13340.1|13327.1|13316.1|763
1659535500000|2022-08-03 14:05:00|13344.1|13331.1|13351.1|13340.1|13361.1|13350.1|13339.1|13328.1|968
1659535800000|2022-08-03 14:10:00|13350.1|13339.1|13353.1|13342.1|13362.1|13351.1|13348.1|13337.1|442
1659536100000|2022-08-03 14:15:00|13352.1|13341.1|13338.1|13326.1|13354.1|13343.1|13335.1|13324.1|411
1659536400000|2022-08-03 14:20:00|13337.1|13325.1|13341.1|13329.1|13342.1|13331.1|13336.1|13324.1|223
1659536700000|2022-08-03 14:25:00|13342.1|13330.1|13345.1|13333.1|13345.1|13334.1|13339.1|13328.1|165
1659537000000|2022-08-03 14:30:00|13344.1|13332.1|13343.1|13332.1|13348.1|13337.1|13339.1|13328.1|525
1659537300000|2022-08-03 14:35:00|13344.1|13331.1|13345.1|13334.1|13348.1|13336.1|13334.1|13323.1|527
1659537600000|2022-08-03 14:40:00|13346.1|13335.1|13345.1|13333.1|13346.1|13335.1|13340.1|13329.1|220
1659537900000|2022-08-03 14:45:00|13344.1|13332.1|13351.1|13339.1|13352.1|13340.1|13343.1|13332.1|68
1659538200000|2022-08-03 14:50:00|13350.1|13338.1|13351.1|13340.1|13354.1|13343.1|13348.1|13337.1|198
1659538500000|2022-08-03 14:55:00|13352.1|13341.1|13356.1|13345.1|13359.1|13347.1|13351.1|13340.1|402
1659538800000|2022-08-03 15:00:00|13357.1|13346.1|13353.1|13341.1|13360.1|13348.1|13352.1|13340.1|225
1659539100000|2022-08-03 15:05:00|13352.1|13342.1|13352.1|13341.1|13353.1|13342.1|13347.1|13336.1|184
1659539400000|2022-08-03 15:10:00|13351.1|13340.1|13354.1|13343.1|13357.1|13345.1|13349.1|13338.1|158
1659539700000|2022-08-03 15:15:00|13355.1|13344.1|13348.1|13337.1|13356.1|13344.1|13348.1|13337.1|304
1659540000000|2022-08-03 15:20:00|13349.1|13338.1|13357.1|13345.1|13357.1|13346.1|13349.1|13338.1|568
1659540300000|2022-08-03 15:25:00|13356.1|13344.1|13357.1|13346.1|13360.1|13349.1|13354.1|13343.1|629
1659540600000|2022-08-03 15:30:00|13356.1|13345.1|13368.1|13356.1|13369.1|13358.1|13352.1|13341.1|804
1659540900000|2022-08-03 15:35:00|13367.1|13357.1|13371.1|13360.1|13373.1|13362.1|13367.1|13357.1|528
1659541200000|2022-08-03 15:40:00|13372.1|13361.1|13372.1|13361.1|13374.1|13363.1|13370.1|13358.1|281
1659541500000|2022-08-03 15:45:00|13373.1|13362.1|13378.1|13367.1|13379.1|13368.1|13372.1|13361.1|470
1659541800000|2022-08-03 15:50:00|13377.1|13366.1|13376.1|13364.1|13379.1|13368.1|13372.1|13361.1|192
1659542100000|2022-08-03 15:55:00|13377.1|13365.1|13378.1|13367.1|13380.1|13369.1|13375.1|13364.1|159
1659542400000|2022-08-03 16:00:00|13377.1|13366.1|13377.1|13366.1|13378.1|13367.1|13372.1|13361.1|107
1659542700000|2022-08-03 16:05:00|13376.1|13365.1|13370.1|13359.1|13376.1|13365.1|13370.1|13358.1|283
1659543000000|2022-08-03 16:10:00|13371.1|13358.1|13371.1|13360.1|13374.1|13363.1|13368.1|13357.1|49
1659543300000|2022-08-03 16:15:00|13372.1|13361.1|13374.1|13363.1|13374.1|13363.1|13370.1|13358.1|114
1659543600000|2022-08-03 16:20:00|13375.1|13364.1|13378.1|13367.1|13380.1|13369.1|13375.1|13364.1|208
1659543900000|2022-08-03 16:25:00|13379.1|13368.1|13375.1|13364.1|13380.1|13368.1|13375.1|13364.1|89
1659544200000|2022-08-03 16:30:00|13376.1|13365.1|13376.1|13365.1|13377.1|13366.1|13373.1|13362.1|191
1659544500000|2022-08-03 16:35:00|13375.1|13364.1|13379.1|13368.1|13379.1|13368.1|13374.1|13363.1|129
1659544800000|2022-08-03 16:40:00|13380.1|13369.1|13381.1|13370.1|13383.1|13372.1|13379.1|13367.1|207
1659545100000|2022-08-03 16:45:00|13380.1|13369.1|13386.1|13375.1|13387.1|13376.1|13380.1|13369.1|293
1659545400000|2022-08-03 16:50:00|13385.1|13374.1|13382.1|13371.1|13388.1|13376.1|13382.1|13370.1|184
1659545700000|2022-08-03 16:55:00|13383.1|13372.1|13379.1|13368.1|13383.1|13372.1|13378.1|13367.1|73
1659546000000|2022-08-03 17:00:00|13380.1|13369.1|13383.1|13372.1|13385.1|13374.1|13379.1|13368.1|102
1659546300000|2022-08-03 17:05:00|13384.1|13373.1|13384.1|13372.1|13384.1|13373.1|13380.1|13369.1|77
1659546600000|2022-08-03 17:10:00|13383.1|13373.1|13383.1|13372.1|13384.1|13373.1|13381.1|13370.1|101
1659546900000|2022-08-03 17:15:00|13382.1|13371.1|13380.1|13369.1|13383.1|13372.1|13380.1|13369.1|54
1659547200000|2022-08-03 17:20:00|13379.1|13368.1|13385.1|13374.1|13388.1|13377.1|13378.1|13367.1|327
1659547500000|2022-08-03 17:25:00|13384.1|13373.1|13382.1|13371.1|13384.1|13373.1|13380.1|13369.1|136
1659547800000|2022-08-03 17:30:00|13383.1|13372.1|13381.1|13370.1|13384.1|13372.1|13381.1|13369.1|89
1659548100000|2022-08-03 17:35:00|13382.1|13371.1|13377.1|13366.1|13382.1|13371.1|13376.1|13365.1|108
1659548400000|2022-08-03 17:40:00|13376.1|13365.1|13375.1|13364.1|13378.1|13367.1|13375.1|13363.1|107
1659548700000|2022-08-03 17:45:00|13374.1|13363.1|13375.1|13364.1|13375.1|13364.1|13372.1|13361.1|111
1659549000000|2022-08-03 17:50:00|13374.1|13363.1|13373.1|13362.1|13375.1|13364.1|13371.1|13360.1|383
1659549300000|2022-08-03 17:55:00|13372.1|13361.1|13369.1|13358.1|13372.1|13361.1|13369.1|13357.1|349
1659549600000|2022-08-03 18:00:00|13368.1|13357.1|13370.1|13359.1|13372.1|13361.1|13367.1|13356.1|362
1659549900000|2022-08-03 18:05:00|13371.1|13360.1|13368.1|13357.1|13372.1|13361.1|13367.1|13356.1|260
1659550200000|2022-08-03 18:10:00|13369.1|13358.1|13369.1|13357.1|13370.1|13359.1|13368.1|13357.1|196
1659550500000|2022-08-03 18:15:00|13368.1|13358.1|13369.1|13358.1|13370.1|13359.1|13367.1|13356.1|75
1659550800000|2022-08-03 18:20:00|13370.1|13359.1|13371.1|13360.1|13374.1|13363.1|13369.1|13358.1|232
1659551100000|2022-08-03 18:25:00|13370.1|13359.1|13370.1|13359.1|13374.1|13362.1|13370.1|13359.1|137
1659551400000|2022-08-03 18:30:00|13369.1|13358.1|13369.1|13358.1|13370.1|13359.1|13368.1|13357.1|139
1659551700000|2022-08-03 18:35:00|13370.1|13359.1|13366.1|13355.1|13370.1|13359.1|13366.1|13355.1|103
1659552000000|2022-08-03 18:40:00|13367.1|13356.1|13364.6|13354.6|13368.1|13357.1|13364.1|13353.1|114
1659552300000|2022-08-03 18:45:00|13363.6|13353.6|13365.1|13355.1|13366.6|13356.6|13363.1|13353.1|112
1659552600000|2022-08-03 18:50:00|13364.6|13354.6|13364.6|13354.6|13365.6|13355.6|13362.6|13352.6|180
1659552900000|2022-08-03 18:55:00|13363.6|13353.6|13364.6|13354.6|13366.6|13356.6|13362.6|13352.6|170
1659553200000|2022-08-03 19:00:00|13363.6|13353.6|13365.6|13355.6|13366.6|13356.6|13363.6|13353.6|182
1659553500000|2022-08-03 19:05:00|13366.1|13356.1|13364.1|13354.1|13366.6|13356.6|13363.1|13353.1|89
1659553800000|2022-08-03 19:10:00|13363.6|13353.6|13362.6|13352.6|13364.6|13354.6|13361.6|13351.6|90
1659554100000|2022-08-03 19:15:00|13361.6|13351.6|13362.6|13352.6|13363.6|13353.6|13361.6|13351.6|96
1659554400000|2022-08-03 19:20:00|13363.6|13353.6|13363.6|13353.6|13364.6|13354.6|13362.6|13352.6|114
1659554700000|2022-08-03 19:25:00|13363.1|13353.1|13364.6|13354.6|13364.6|13354.6|13361.6|13351.6|170
1659555000000|2022-08-03 19:30:00|13363.6|13353.6|13364.6|13354.6|13364.6|13354.6|13362.1|13352.1|130
1659555300000|2022-08-03 19:35:00|13365.1|13355.1|13364.6|13354.6|13365.6|13355.6|13363.1|13353.1|48
1659555600000|2022-08-03 19:40:00|13365.6|13355.6|13369.6|13359.6|13369.6|13359.6|13365.1|13355.1|173
1659555900000|2022-08-03 19:45:00|13368.6|13358.6|13366.1|13356.1|13368.6|13358.6|13364.6|13354.6|232
1659556200000|2022-08-03 19:50:00|13367.6|13357.6|13367.6|13357.6|13369.6|13359.6|13365.6|13355.6|165
1659556500000|2022-08-03 19:55:00|13366.6|13356.6|13361.6|13351.6|13367.6|13357.6|13361.6|13351.6|300
1659556800000|2022-08-03 20:00:00|13360.6|13350.6|13360.6|13350.6|13361.1|13351.1|13359.6|13349.6|110
1659557100000|2022-08-03 20:05:00|13361.6|13351.6|13359.6|13349.6|13361.6|13351.6|13359.6|13349.6|59
1659557400000|2022-08-03 20:10:00|13358.6|13348.6|13360.1|13350.1|13360.6|13350.6|13358.6|13348.6|117
1659557700000|2022-08-03 20:15:00|13360.6|13350.6|13360.6|13350.6|13360.6|13350.6|13360.6|13350.6|43
1659558000000|2022-08-03 20:20:00|13361.6|13351.6|13360.1|13350.1|13361.6|13351.6|13360.1|13350.1|63
1659558300000|2022-08-03 20:25:00|13359.6|13349.6|13360.1|13350.1|13360.1|13350.1|13359.6|13349.6|15
1659558600000|2022-08-03 20:30:00|13360.6|13350.6|13361.1|13351.1|13361.1|13351.1|13359.6|13349.6|11
1659558900000|2022-08-03 20:35:00|13361.6|13351.6|13361.1|13351.1|13361.6|13351.6|13361.1|13351.1|31
1659559200000|2022-08-03 20:40:00|13361.6|13351.6|13361.1|13351.1|13361.6|13351.6|13360.6|13350.6|17
1659559500000|2022-08-03 20:45:00|13361.6|13351.6|13361.1|13351.1|13362.1|13352.1|13360.6|13350.6|45
1659559800000|2022-08-03 20:50:00|13359.6|13349.6|13359.6|13349.6|13359.6|13349.6|13359.6|13349.6|15
1659560100000|2022-08-03 20:55:00|13360.6|13350.6|13361.1|13351.1|13361.1|13351.1|13360.6|13350.6|37
1659560400000|2022-08-03 21:00:00|13360.6|13350.6|13365.6|13355.6|13366.1|13356.1|13360.1|13350.1|1
1659561000000|2022-08-03 21:10:00|13363.1|13353.1|13363.1|13353.1|13363.1|13353.1|13363.1|13353.1|1
1659561300000|2022-08-03 21:15:00|13369.6|13345.6|13368.8|13344.8|13369.8|13345.8|13368.3|13344.3|0
1659561600000|2022-08-03 21:20:00|13369|13345|13370.2|13346.2|13370.2|13346.2|13368.3|13344.3|0
1659561900000|2022-08-03 21:25:00|13370.4|13346.4|13372.1|13348.1|13372.2|13348.2|13370|13346|0
1659562200000|2022-08-03 21:30:00|13372|13348|13371.5|13347.5|13372.5|13348.5|13371.5|13347.5|0
1659562500000|2022-08-03 21:35:00|13371.7|13347.7|13371.6|13347.6|13371.8|13347.8|13371.6|13347.6|0
1659562800000|2022-08-03 21:40:00|13371.5|13347.5|13371.9|13347.9|13372|13348|13371.3|13347.3|0
1659563100000|2022-08-03 21:45:00|13372|13348|13372.4|13348.4|13373|13349|13371.9|13347.9|0
1659563400000|2022-08-03 21:50:00|13372|13348|13371.5|13347.5|13372|13348|13370.7|13346.7|0
1659563700000|2022-08-03 21:55:00|13372.3|13348.3|13372.8|13348.8|13374.1|13350.1|13371.5|13347.5|0
1659564000000|2022-08-03 22:00:00|13373.8|13349.8|13366|13342|13373.9|13349.9|13364.7|13340.7|0
1659564300000|2022-08-03 22:05:00|13366.6|13342.6|13369.1|13345.1|13369.1|13345.1|13366|13342|0
1659564600000|2022-08-03 22:10:00|13369.4|13345.4|13371.7|13347.7|13371.7|13347.7|13367.2|13343.2|0
1659564900000|2022-08-03 22:15:00|13372|13348|13372.1|13348.1|13373|13349|13370.6|13346.6|0
1659565200000|2022-08-03 22:20:00|13372.7|13348.7|13374|13350|13374.6|13350.6|13372.1|13348.1|0
1659565500000|2022-08-03 22:25:00|13373.4|13349.4|13373.4|13349.4|13374.6|13350.6|13372.7|13348.7|0
1659565800000|2022-08-03 22:30:00|13373.6|13349.6|13369.5|13345.5|13374.6|13350.6|13369.5|13345.5|0
1659566100000|2022-08-03 22:35:00|13369|13345|13367.6|13343.6|13372.4|13348.4|13367|13343|0
1659566400000|2022-08-03 22:40:00|13368.8|13344.8|13368.3|13344.3|13370.2|13346.2|13366.4|13342.4|0
1659566700000|2022-08-03 22:45:00|13368.9|13344.9|13374.6|13350.6|13375.3|13351.3|13368.3|13344.3|0
1659567000000|2022-08-03 22:50:00|13374.9|13350.9|13372.7|13348.7|13375.9|13351.9|13371.4|13347.4|0
1659567300000|2022-08-03 22:55:00|13373|13349|13374.6|13350.6|13375.9|13351.9|13373|13349|0
1659567600000|2022-08-03 23:00:00|13374.3|13350.3|13373.4|13349.4|13374.3|13350.3|13369.5|13345.5|0
1659567900000|2022-08-03 23:05:00|13373.1|13349.1|13372.4|13348.4|13373.1|13349.1|13370.2|13346.2|0
1659568200000|2022-08-03 23:10:00|13372.1|13348.1|13371.8|13347.8|13373.4|13349.4|13370.2|13346.2|0
1659568500000|2022-08-03 23:15:00|13371.5|13347.5|13371.8|13347.8|13372.1|13348.1|13370.2|13346.2|0
1659568800000|2022-08-03 23:20:00|13371.5|13347.5|13372.1|13348.1|13372.1|13348.1|13370.2|13346.2|0
1659569100000|2022-08-03 23:25:00|13371.8|13347.8|13372.7|13348.7|13375.3|13351.3|13371.4|13347.4|0
1659569400000|2022-08-03 23:30:00|13372.1|13348.1|13370.8|13346.8|13373.4|13349.4|13370.8|13346.8|0
1659569700000|2022-08-03 23:35:00|13371.1|13347.1|13368.9|13344.9|13372.7|13348.7|13368.9|13344.9|0
1659570000000|2022-08-03 23:40:00|13369.2|13345.2|13370.8|13346.8|13371.4|13347.4|13369.2|13345.2|0
1659570300000|2022-08-03 23:45:00|13370.5|13346.5|13371.8|13347.8|13372.1|13348.1|13368.3|13344.3|0
1659570600000|2022-08-03 23:50:00|13372.1|13348.1|13371.4|13347.4|13372.1|13348.1|13369.5|13345.5|0
1659570900000|2022-08-03 23:55:00|13370.9|13346.9|13367|13343|13372.1|13348.1|13367|13343|0
1659571200000|2022-08-04 00:00:00|13366.4|13342.4|13363.8|13339.8|13366.4|13342.4|13361.9|13337.9|0
1659571500000|2022-08-04 00:05:00|13364.4|13340.4|13368.6|13344.6|13368.6|13344.6|13363.8|13339.8|0
1659571800000|2022-08-04 00:10:00|13369.2|13345.2|13372|13348|13373.9|13349.9|13368|13344|0
1659572100000|2022-08-04 00:15:00|13372.6|13348.6|13378.1|13354.1|13378.4|13354.4|13371.2|13347.2|0
1659572400000|2022-08-04 00:20:00|13378.4|13354.4|13381.8|13357.8|13384.8|13360.8|13378.4|13354.4|0
1659572700000|2022-08-04 00:25:00|13382.1|13358.1|13387|13363|13388.7|13364.7|13381.5|13357.5|0
1659573000000|2022-08-04 00:30:00|13386.9|13362.9|13383|13359|13392.4|13368.4|13382.9|13358.9|0
1659573300000|2022-08-04 00:35:00|13382.7|13358.7|13378.6|13354.6|13383.4|13359.4|13377.4|13353.4|0
1659573600000|2022-08-04 00:40:00|13378|13354|13379.7|13355.7|13385.5|13361.5|13378|13354|0
1659573900000|2022-08-04 00:45:00|13380.3|13356.3|13382|13358|13382.6|13358.6|13378.5|13354.5|0
1659574200000|2022-08-04 00:50:00|13382.3|13358.3|13382.9|13358.9|13383.7|13359.7|13380.9|13356.9|0
1659574500000|2022-08-04 00:55:00|13383.2|13359.2|13386.9|13362.9|13387.5|13363.5|13383.2|13359.2|0
1659574800000|2022-08-04 01:00:00|13383.1|13373.1|13394.6|13384.6|13395.6|13385.6|13372.1|13362.1|2583
1659575100000|2022-08-04 01:05:00|13393.6|13383.6|13393.6|13383.6|13402.6|13392.6|13389.6|13379.6|1181
1659575400000|2022-08-04 01:10:00|13394.1|13384.1|13376.6|13366.6|13394.6|13384.6|13374.6|13364.6|1032
1659575700000|2022-08-04 01:15:00|13375.6|13365.6|13396.1|13386.1|13401.1|13391.1|13373.6|13363.6|1880
1659576000000|2022-08-04 01:20:00|13395.1|13385.1|13415.1|13405.1|13415.1|13405.1|13386.1|13376.1|1528
1659576300000|2022-08-04 01:25:00|13416.1|13406.1|13425.6|13415.6|13436.1|13426.1|13414.6|13404.6|2878
1659576600000|2022-08-04 01:30:00|13425.1|13415.1|13359.6|13349.6|13427.6|13417.6|13359.6|13349.6|17197
1659576900000|2022-08-04 01:35:00|13360.1|13350.1|13418.1|13408.1|13421.1|13411.1|13360.1|13350.1|6579
1659577200000|2022-08-04 01:40:00|13418.6|13408.6|13428.6|13418.6|13449.6|13439.6|13418.1|13408.1|9645
1659577500000|2022-08-04 01:45:00|13429.1|13419.1|13408.1|13398.1|13433.1|13423.1|13404.1|13394.1|6769
1659577800000|2022-08-04 01:50:00|13409.1|13399.1|13389.1|13379.1|13409.1|13399.1|13383.1|13373.1|5272
1659578100000|2022-08-04 01:55:00|13391.1|13381.1|13406.1|13396.1|13426.1|13416.1|13390.1|13380.1|4360
1659578400000|2022-08-04 02:00:00|13407.1|13397.1|13466.1|13456.1|13476.1|13466.1|13405.1|13395.1|6536
1659578700000|2022-08-04 02:05:00|13467.1|13457.1|13478.1|13468.1|13480.1|13470.1|13451.1|13441.1|3795
1659579000000|2022-08-04 02:10:00|13479.1|13469.1|13459.1|13449.1|13480.1|13470.1|13448.1|13438.1|3476
1659579300000|2022-08-04 02:15:00|13458.1|13448.1|13466.1|13456.1|13466.1|13456.1|13442.1|13432.1|2124
1659579600000|2022-08-04 02:20:00|13468.1|13458.1|13428.1|13418.1|13469.1|13459.1|13427.1|13417.1|2306
1659579900000|2022-08-04 02:25:00|13424.1|13414.1|13444.1|13434.1|13445.1|13435.1|13424.1|13414.1|1845
1659580200000|2022-08-04 02:30:00|13445.1|13435.1|13417.1|13407.1|13453.1|13443.1|13408.1|13398.1|3532
1659580500000|2022-08-04 02:35:00|13418.1|13408.1|13398.1|13388.1|13418.1|13408.1|13395.1|13385.1|1963
1659580800000|2022-08-04 02:40:00|13397.1|13387.1|13412.1|13402.1|13412.1|13402.1|13396.1|13386.1|1272
1659581100000|2022-08-04 02:45:00|13413.1|13403.1|13411|13401|13419.1|13409.1|13404|13394|1531
1659581400000|2022-08-04 02:50:00|13410|13400|13400|13390|13416|13406|13399|13389|1771
1659581700000|2022-08-04 02:55:00|13401|13391|13421|13411|13426|13416|13397|13387|2006
1659582000000|2022-08-04 03:00:00|13420|13410|13404|13394|13423|13413|13401|13391|1768
1659582300000|2022-08-04 03:05:00|13405|13395|13429|13419|13432|13422|13389|13379|1970
1659582600000|2022-08-04 03:10:00|13427|13417|13410|13400|13428|13418|13396|13386|1482
1659582900000|2022-08-04 03:15:00|13409|13399|13408|13398|13419|13409|13403|13393|869
1659583200000|2022-08-04 03:20:00|13410|13400|13410|13400|13423|13413|13402|13392|879
1659583500000|2022-08-04 03:25:00|13408|13398|13402|13392|13414|13404|13396|13386|775
1659583800000|2022-08-04 03:30:00|13400|13390|13401|13391|13402|13392|13393|13383|429
1659584100000|2022-08-04 03:35:00|13400|13390|13396|13386|13403|13393|13394|13384|167
1659584400000|2022-08-04 03:40:00|13393|13383|13377|13367|13396|13386|13377|13367|485
1659584700000|2022-08-04 03:45:00|13375|13365|13382|13372|13383|13373|13366|13356|896
1659585000000|2022-08-04 03:50:00|13381|13371|13380|13370|13386|13376|13379|13369|203
1659585300000|2022-08-04 03:55:00|13379|13369|13385|13375|13386|13376|13377|13367|350
1659585600000|2022-08-04 04:00:00|13384|13374|13389|13379|13392|13382|13384|13374|214
1659585900000|2022-08-04 04:05:00|13388|13378|13391|13381|13394|13384|13387|13377|178
1659586200000|2022-08-04 04:10:00|13392|13382|13391|13381|13395|13385|13391|13381|60
1659586500000|2022-08-04 04:15:00|13392|13382|13392|13382|13392|13382|13391|13381|50
1659586800000|2022-08-04 04:20:00|13391|13381|13389|13379|13391|13381|13389|13379|86
1659587100000|2022-08-04 04:25:00|13388|13378|13388|13378|13389|13379|13388|13378|20
1659587400000|2022-08-04 04:30:00|13389|13379|13393|13383|13393|13383|13389|13379|123
1659587700000|2022-08-04 04:35:00|13394|13384|13393|13383|13395|13385|13393|13383|167
1659588000000|2022-08-04 04:40:00|13394|13384|13393|13383|13394|13384|13393|13383|27
1659588300000|2022-08-04 04:45:00|13394|13384|13396|13386|13397|13387|13394|13384|172
1659588600000|2022-08-04 04:50:00|13395|13385|13392|13382|13397|13387|13391|13381|171
1659588900000|2022-08-04 04:55:00|13391|13381|13388|13378|13391|13381|13386|13376|451
1659589200000|2022-08-04 05:00:00|13395|13385|13405|13395|13438|13428|13388|13378|6480
1659589500000|2022-08-04 05:05:00|13406|13396|13390|13380|13413|13403|13390|13380|2268
1659589800000|2022-08-04 05:10:00|13389|13379|13388|13378|13397|13387|13381|13371|3060
1659590100000|2022-08-04 05:15:00|13386|13376|13392|13382|13400|13390|13376|13366|2302
1659590400000|2022-08-04 05:20:00|13391|13381|13438|13428|13443|13433|13379|13369|3525
1659590700000|2022-08-04 05:25:00|13435|13425|13429|13419|13444|13434|13417|13407|2152
1659591000000|2022-08-04 05:30:00|13432|13422|13443|13433|13444|13434|13414|13404|2332
1659591300000|2022-08-04 05:35:00|13445|13435|13452|13442|13464|13454|13434|13424|2428
1659591600000|2022-08-04 05:40:00|13451|13441|13471|13461|13480|13470|13441|13431|2990
1659591900000|2022-08-04 05:45:00|13474|13464|13464|13454|13476|13466|13447|13437|1653
1659592200000|2022-08-04 05:50:00|13465|13455|13459|13449|13467|13457|13452|13442|1284
1659592500000|2022-08-04 05:55:00|13458|13448|13464|13454|13466|13456|13443|13433|1340
1659592800000|2022-08-04 06:00:00|13463|13453|13487|13477|13491|13481|13459|13449|3524
1659593100000|2022-08-04 06:05:00|13486|13476|13490|13480|13503|13493|13474|13464|2247
1659593400000|2022-08-04 06:10:00|13491|13481|13491|13481|13493|13483|13470|13460|1519
1659593700000|2022-08-04 06:15:00|13490|13480|13476|13466|13497|13487|13476|13466|1834
1659594000000|2022-08-04 06:20:00|13475|13465|13470|13460|13480|13470|13468|13458|1378
1659594300000|2022-08-04 06:25:00|13469|13459|13472|13462|13478|13468|13454|13444|2473
1659594600000|2022-08-04 06:30:00|13467|13457|13462|13452|13468|13458|13450|13440|2610
1659594900000|2022-08-04 06:35:00|13463|13453|13475|13465|13478|13468|13460|13450|1700
1659595200000|2022-08-04 06:40:00|13474|13464|13470|13460|13476|13466|13468|13458|1948
1659595500000|2022-08-04 06:45:00|13469|13459|13480|13470|13481|13471|13466|13456|3715
1659595800000|2022-08-04 06:50:00|13479|13469|13478|13468|13480|13470|13469|13459|6044
1659596100000|2022-08-04 06:55:00|13476|13466|13472|13462|13481|13471|13471|13461|6600
1659596400000|2022-08-04 07:00:00|13473|13461|13470|13459|13475|13464|13458|13446|2980
1659596700000|2022-08-04 07:05:00|13471|13460|13472|13460|13477|13466|13469|13458|980
1659597000000|2022-08-04 07:10:00|13471|13459|13468|13457|13473|13461|13463|13452|1095
1659597300000|2022-08-04 07:15:00|13469|13458|13468|13457|13471|13460|13464|13452|519
1659597600000|2022-08-04 07:20:00|13469|13456|13462|13451|13469|13456|13462|13451|369
1659597900000|2022-08-04 07:25:00|13463|13452|13463|13452|13465|13454|13461|13449|343
1659598200000|2022-08-04 07:30:00|13462|13451|13467|13456|13468|13456|13462|13451|201
1659598500000|2022-08-04 07:35:00|13466|13454|13470|13459|13471|13459|13464|13453|206
1659598800000|2022-08-04 07:40:00|13469|13458|13468|13457|13470|13459|13466|13455|164
1659599100000|2022-08-04 07:45:00|13467|13456|13468|13457|13469|13458|13466|13455|305
1659599400000|2022-08-04 07:50:00|13467|13456|13467|13456|13470|13459|13466|13455|371
1659599700000|2022-08-04 07:55:00|13466|13455|13471|13460|13472|13460|13464|13453|305
1659600000000|2022-08-04 08:00:00|13465.5|13454.5|13465.5|13454.5|13470.5|13459.5|13462.5|13450.5|691
1659600300000|2022-08-04 08:05:00|13464.5|13453.5|13475.5|13463.5|13476.5|13465.5|13463.5|13452.5|495
1659600600000|2022-08-04 08:10:00|13474.5|13464.5|13482.5|13471.5|13482.5|13471.5|13470.5|13459.5|929
1659600900000|2022-08-04 08:15:00|13481.5|13470.5|13486.5|13475.5|13488.5|13476.5|13480.5|13469.5|928
1659601200000|2022-08-04 08:20:00|13487.5|13474.5|13485.5|13474.5|13488.5|13477.5|13484.5|13473.5|757
1659601500000|2022-08-04 08:25:00|13486.5|13475.5|13487.5|13474.5|13488.5|13477.5|13483.5|13472.5|889
1659601800000|2022-08-04 08:30:00|13494.7|13470.7|13492.8|13468.8|13496.1|13472.1|13492.2|13468.2|3
1659602100000|2022-08-04 08:35:00|13493.4|13469.4|13491.4|13467.4|13494|13470|13489.9|13465.9|72
1659602400000|2022-08-04 08:40:00|13491.1|13467.1|13490.1|13466.1|13492.1|13468.1|13488.1|13464.1|0
1659602700000|2022-08-04 08:45:00|13490.3|13466.3|13491.6|13467.6|13493.2|13469.2|13489.7|13465.7|0
1659603000000|2022-08-04 08:50:00|13491.2|13467.2|13493|13469|13493.3|13469.3|13489.2|13465.2|0
1659603300000|2022-08-04 08:55:00|13492.7|13468.7|13490.1|13466.1|13492.7|13468.7|13489.3|13465.3|0
1659603600000|2022-08-04 09:00:00|13490.4|13466.4|13474.5|13462.5|13490.4|13472.5|13469.5|13458.5|466
1659603900000|2022-08-04 09:05:00|13473.5|13461.5|13470.5|13458.5|13473.5|13462.5|13466.5|13455.5|143
1659604200000|2022-08-04 09:10:00|13469.5|13457.5|13467.5|13456.5|13472.5|13461.5|13466.5|13455.5|133
1659604500000|2022-08-04 09:15:00|13468.5|13457.5|13468.5|13456.5|13469.5|13458.5|13464.5|13453.5|240
1659604800000|2022-08-04 09:20:00|13469.5|13457.5|13470.5|13459.5|13475.5|13464.5|13469.5|13457.5|144
1659605100000|2022-08-04 09:25:00|13471.5|13460.5|13471.5|13460.5|13474.5|13462.5|13470.5|13459.5|129
1659605400000|2022-08-04 09:30:00|13472.5|13459.5|13469.5|13458.5|13473.5|13461.5|13469.5|13458.5|172
1659605700000|2022-08-04 09:35:00|13470.5|13457.5|13470.5|13459.5|13471.5|13459.5|13468.5|13457.5|85
1659606000000|2022-08-04 09:40:00|13471.5|13460.5|13469.5|13458.5|13472.5|13461.5|13469.5|13458.5|94
1659606300000|2022-08-04 09:45:00|13470.5|13459.5|13475.5|13464.5|13476.5|13464.5|13469.5|13457.5|126
1659606600000|2022-08-04 09:50:00|13476.5|13466.5|13473.5|13462.5|13481.5|13470.5|13471.5|13460.5|230
1659606900000|2022-08-04 09:55:00|13472.5|13461.5|13476.5|13465.5|13479.5|13468.5|13472.5|13461.5|231
1659607200000|2022-08-04 10:00:00|13475.5|13464.5|13482.5|13471.5|13482.5|13471.5|13474.5|13463.5|309
1659607500000|2022-08-04 10:05:00|13483.5|13470.5|13478.5|13466.5|13484.5|13472.5|13476.5|13465.5|265
1659607800000|2022-08-04 10:10:00|13477.5|13467.5|13492.5|13481.5|13493.5|13482.5|13476.5|13465.5|471
1659608100000|2022-08-04 10:15:00|13493.5|13480.5|13487.5|13476.5|13499.5|13488.5|13483.5|13472.5|553
1659608400000|2022-08-04 10:20:00|13488.5|13475.5|13487.5|13476.5|13490.5|13478.5|13485.5|13474.5|113
1659608700000|2022-08-04 10:25:00|13486.5|13475.5|13488.5|13476.5|13488.5|13477.5|13484.5|13473.5|147
1659609000000|2022-08-04 10:30:00|13487.5|13477.5|13502.5|13491.5|13510.5|13499.5|13483.5|13471.5|872
1659609300000|2022-08-04 10:35:00|13501.5|13490.5|13515.5|13504.5|13518.5|13507.5|13496.5|13485.5|838
1659609600000|2022-08-04 10:40:00|13516.5|13503.5|13508.5|13496.5|13519.5|13508.5|13506.5|13495.5|323
1659609900000|2022-08-04 10:45:00|13507.5|13497.5|13494.5|13483.5|13507.5|13497.5|13492.5|13481.5|271
1659610200000|2022-08-04 10:50:00|13495.5|13482.5|13492.5|13480.5|13495.5|13484.5|13489.5|13478.5|163
1659610500000|2022-08-04 10:55:00|13491.5|13479.5|13490.5|13479.5|13492.5|13481.5|13488.5|13477.5|87
1659610800000|2022-08-04 11:00:00|13489.5|13478.5|13488.5|13476.5|13493.5|13482.5|13483.5|13472.5|374
1659611100000|2022-08-04 11:05:00|13487.5|13477.5|13480.5|13468.5|13490.5|13479.5|13479.5|13468.5|195
1659611400000|2022-08-04 11:10:00|13481.5|13469.5|13487.5|13476.5|13487.5|13476.5|13478.5|13467.5|124
1659611700000|2022-08-04 11:15:00|13488.5|13477.5|13489.5|13478.5|13491.5|13480.5|13485.5|13474.5|108
1659612000000|2022-08-04 11:20:00|13488.5|13477.5|13481.5|13470.5|13488.5|13477.5|13481.5|13470.5|80
1659612300000|2022-08-04 11:25:00|13480.5|13469.5|13482.5|13471.5|13483.5|13472.5|13480.5|13469.5|65
1659612600000|2022-08-04 11:30:00|13483.5|13472.5|13483.5|13472.5|13484.5|13473.5|13481.5|13470.5|81
1659612900000|2022-08-04 11:35:00|13482.5|13471.5|13482.5|13471.5|13485.5|13473.5|13479.5|13467.5|147
1659613200000|2022-08-04 11:40:00|13481.5|13470.5|13480.5|13469.5|13483.5|13472.5|13479.5|13468.5|230
1659613500000|2022-08-04 11:45:00|13479.5|13468.5|13481.5|13469.5|13481.5|13469.5|13475.5|13464.5|264
1659613800000|2022-08-04 11:50:00|13482.5|13470.5|13480.5|13469.5|13484.5|13473.5|13479.5|13468.5|122
1659614100000|2022-08-04 11:55:00|13479.5|13468.5|13478.5|13467.5|13482.5|13471.5|13478.5|13467.5|152
1659614400000|2022-08-04 12:00:00|13479.5|13466.5|13482.5|13471.5|13483.5|13472.5|13477.5|13466.5|75
1659614700000|2022-08-04 12:05:00|13483.5|13472.5|13480.5|13469.5|13484.5|13473.5|13480.5|13469.5|32
1659615000000|2022-08-04 12:10:00|13481.5|13470.5|13484.5|13473.5|13486.5|13475.5|13479.5|13468.5|122
1659615300000|2022-08-04 12:15:00|13485.5|13472.5|13486.5|13474.5|13486.5|13475.5|13482.5|13471.5|54
1659615600000|2022-08-04 12:20:00|13487.5|13475.5|13488.5|13476.5|13489.5|13478.5|13486.5|13474.5|71
1659615900000|2022-08-04 12:25:00|13487.5|13477.5|13488.5|13476.5|13493.5|13482.5|13487.5|13475.5|173
1659616200000|2022-08-04 12:30:00|13487.5|13477.5|13488.5|13477.5|13490.5|13478.5|13485.5|13474.5|115
1659616500000|2022-08-04 12:35:00|13489.5|13476.5|13494.5|13482.5|13495.5|13484.5|13485.5|13474.5|177
1659616800000|2022-08-04 12:40:00|13493.5|13483.5|13492.5|13481.5|13495.5|13484.5|13490.5|13479.5|83
1659617100000|2022-08-04 12:45:00|13491.5|13480.5|13494.5|13483.5|13496.5|13485.5|13489.5|13478.5|249
1659617400000|2022-08-04 12:50:00|13493.5|13482.5|13498.5|13486.5|13498.5|13487.5|13492.5|13481.5|152
1659617700000|2022-08-04 12:55:00|13497.5|13487.5|13489.5|13478.5|13498.5|13487.5|13487.5|13476.5|476
1659618000000|2022-08-04 13:00:00|13490.5|13479.5|13492.5|13481.5|13496.5|13485.5|13489.5|13478.5|115
1659618300000|2022-08-04 13:05:00|13491.5|13480.5|13492.5|13481.5|13494.5|13482.5|13489.5|13478.5|165
1659618600000|2022-08-04 13:10:00|13493.5|13482.5|13490.5|13479.5|13495.5|13484.5|13488.5|13477.5|112
1659618900000|2022-08-04 13:15:00|13491.5|13480.5|13485.5|13474.5|13492.5|13481.5|13483.5|13472.5|206
1659619200000|2022-08-04 13:20:00|13486.5|13473.5|13491.5|13480.5|13492.5|13481.5|13483.5|13472.5|142
1659619500000|2022-08-04 13:25:00|13492.5|13479.5|13495.5|13484.5|13496.5|13485.5|13488.5|13477.5|289
1659619800000|2022-08-04 13:30:00|13496.5|13485.5|13504.5|13492.5|13523.5|13511.5|13496.5|13484.5|2246
1659620100000|2022-08-04 13:35:00|13503.5|13491.5|13497.5|13485.5|13520.5|13509.5|13486.5|13474.5|1871
1659620400000|2022-08-04 13:40:00|13496.5|13486.5|13518.5|13506.5|13519.5|13508.5|13493.5|13482.5|745
1659620700000|2022-08-04 13:45:00|13517.5|13504.5|13517.5|13506.5|13518.5|13507.5|13505.5|13494.5|746
1659621000000|2022-08-04 13:50:00|13516.5|13505.5|13509.5|13498.5|13518.5|13507.5|13503.5|13492.5|396
1659621300000|2022-08-04 13:55:00|13510.5|13497.5|13513.5|13502.5|13513.5|13502.5|13501.5|13490.5|363
1659621600000|2022-08-04 14:00:00|13514.5|13503.5|13511.5|13500.5|13517.5|13506.5|13507.5|13496.5|357
1659621900000|2022-08-04 14:05:00|13510.5|13499.5|13514.5|13503.5|13517.5|13506.5|13506.5|13495.5|317
1659622200000|2022-08-04 14:10:00|13515.5|13502.5|13503.5|13492.5|13515.5|13504.5|13503.5|13491.5|629
1659622500000|2022-08-04 14:15:00|13504.5|13493.5|13499.5|13488.5|13508.5|13497.5|13494.5|13483.5|784
1659622800000|2022-08-04 14:20:00|13498.5|13487.5|13497.5|13486.5|13502.5|13490.5|13491.5|13479.5|341
1659623100000|2022-08-04 14:25:00|13498.5|13485.5|13497.5|13486.5|13506.5|13495.5|13493.5|13482.5|296
1659623400000|2022-08-04 14:30:00|13498.5|13487.5|13486.5|13475.5|13499.5|13488.5|13486.5|13475.5|293
1659623700000|2022-08-04 14:35:00|13487.5|13476.5|13483.5|13472.5|13490.5|13479.5|13481.5|13470.5|516
1659624000000|2022-08-04 14:40:00|13484.5|13473.5|13480.5|13469.5|13489.5|13478.5|13479.5|13468.5|343
1659624300000|2022-08-04 14:45:00|13479.5|13468.5|13489.5|13478.5|13492.5|13481.5|13477.5|13466.5|533
1659624600000|2022-08-04 14:50:00|13490.5|13477.5|13490.5|13478.5|13494.5|13483.5|13487.5|13476.5|282
1659624900000|2022-08-04 14:55:00|13491.5|13479.5|13492.5|13481.5|13494.5|13483.5|13488.5|13477.5|200
1659625200000|2022-08-04 15:00:00|13491.5|13480.5|13490.5|13478.5|13495.5|13483.5|13488.5|13477.5|227
1659625500000|2022-08-04 15:05:00|13489.5|13479.5|13491.5|13480.5|13498.5|13486.5|13489.5|13478.5|161
1659625800000|2022-08-04 15:10:00|13490.5|13479.5|13485.5|13474.5|13494.5|13483.5|13484.5|13473.5|225
1659626100000|2022-08-04 15:15:00|13486.5|13475.5|13488.5|13477.5|13492.5|13481.5|13485.5|13473.5|158
1659626400000|2022-08-04 15:20:00|13489.5|13478.5|13489.5|13477.5|13494.5|13483.5|13489.5|13477.5|114
1659626700000|2022-08-04 15:25:00|13488.5|13478.5|13490.5|13479.5|13492.5|13481.5|13488.5|13477.5|109
1659627000000|2022-08-04 15:30:00|13491.5|13480.5|13490.5|13479.5|13493.5|13482.5|13487.5|13476.5|68
1659627300000|2022-08-04 15:35:00|13491.5|13478.5|13487.5|13476.5|13493.5|13482.5|13487.5|13475.5|118
1659627600000|2022-08-04 15:40:00|13488.5|13477.5|13490.5|13479.5|13491.5|13480.5|13485.5|13473.5|184
1659627900000|2022-08-04 15:45:00|13491.5|13480.5|13499.5|13487.5|13500.5|13489.5|13490.5|13479.5|215
1659628200000|2022-08-04 15:50:00|13500.5|13488.5|13502.5|13491.5|13503.5|13492.5|13498.5|13487.5|106
1659628500000|2022-08-04 15:55:00|13501.5|13490.5|13501.5|13490.5|13504.5|13493.5|13500.5|13488.5|95
1659628800000|2022-08-04 16:00:00|13500.5|13489.5|13499.5|13487.5|13502.5|13491.5|13498.5|13487.5|142
1659629100000|2022-08-04 16:05:00|13498.5|13488.5|13502.5|13490.5|13502.5|13491.5|13498.5|13488.5|70
1659629400000|2022-08-04 16:10:00|13501.5|13491.5|13504.5|13493.5|13506.5|13495.5|13501.5|13490.5|159
1659629700000|2022-08-04 16:15:00|13503.5|13492.5|13503.5|13492.5|13505.5|13494.5|13501.5|13490.5|146
1659630000000|2022-08-04 16:20:00|13502.5|13491.5|13502.5|13491.5|13503.5|13492.5|13501.5|13489.5|79
1659630300000|2022-08-04 16:25:00|13503.5|13492.5|13504.5|13493.5|13505.5|13494.5|13502.5|13491.5|66
1659630600000|2022-08-04 16:30:00|13503.5|13492.5|13505.5|13493.5|13505.5|13493.5|13499.5|13487.5|263
1659630900000|2022-08-04 16:35:00|13504.5|13494.5|13501.5|13489.5|13505.5|13494.5|13499.5|13488.5|75
1659631200000|2022-08-04 16:40:00|13500.5|13488.5|13499.5|13487.5|13502.5|13490.5|13495.5|13484.5|42
1659631500000|2022-08-04 16:45:00|13498.5|13486.5|13491.5|13479.5|13499.5|13487.5|13490.5|13478.5|68
1659631800000|2022-08-04 16:50:00|13490.5|13480.5|13493.5|13482.5|13494.5|13482.5|13490.5|13479.5|103
1659632100000|2022-08-04 16:55:00|13492.5|13481.5|13490.5|13478.5|13493.5|13482.5|13490.5|13478.5|54
1659632400000|2022-08-04 17:00:00|13489.5|13476.5|13491.5|13479.5|13493.5|13481.5|13487.5|13476.5|79
1659632700000|2022-08-04 17:05:00|13490.5|13480.5|13496.5|13484.5|13496.5|13484.5|13489.5|13478.5|72
1659633000000|2022-08-04 17:10:00|13495.5|13483.5|13495.5|13484.5|13497.5|13486.5|13494.5|13483.5|32
1659633300000|2022-08-04 17:15:00|13496.5|13485.5|13495.5|13483.5|13497.5|13485.5|13494.5|13483.5|32
1659633600000|2022-08-04 17:20:00|13493.5|13484.5|13496.5|13485.5|13499.5|13488.5|13493.5|13482.5|64
1659633900000|2022-08-04 17:25:00|13497.5|13486.5|13496.5|13484.5|13499.5|13488.5|13496.5|13484.5|37
1659634200000|2022-08-04 17:30:00|13495.5|13483.5|13500.5|13489.5|13500.5|13489.5|13494.5|13483.5|75
1659634500000|2022-08-04 17:35:00|13499.5|13488.5|13498.5|13487.5|13502.5|13490.5|13498.5|13487.5|122
1659634800000|2022-08-04 17:40:00|13499.5|13488.5|13497.5|13486.5|13500.5|13488.5|13497.5|13486.5|59
1659635100000|2022-08-04 17:45:00|13498.5|13485.5|13499.5|13488.5|13499.5|13488.5|13495.5|13484.5|88
1659635400000|2022-08-04 17:50:00|13498.5|13487.5|13498.5|13486.5|13499.5|13487.5|13496.5|13485.5|45
1659635700000|2022-08-04 17:55:00|13497.5|13487.5|13496.5|13485.5|13498.5|13487.5|13495.5|13484.5|80
1659636000000|2022-08-04 18:00:00|13495.5|13484.5|13494.5|13483.5|13498.5|13487.5|13492.5|13481.5|78
1659636300000|2022-08-04 18:05:00|13493.5|13482.5|13496.5|13485.5|13497.5|13486.5|13493.5|13482.5|73
1659636600000|2022-08-04 18:10:00|13497.5|13484.5|13497.5|13485.5|13499.5|13488.5|13495.5|13484.5|71
1659636900000|2022-08-04 18:15:00|13496.5|13486.5|13500.5|13488.5|13500.5|13489.5|13496.5|13485.5|98
1659637200000|2022-08-04 18:20:00|13499.5|13489.5|13500.5|13489.5|13501.5|13490.5|13498.5|13487.5|73
1659637500000|2022-08-04 18:25:00|13501.5|13488.5|13500.5|13489.5|13501.5|13490.5|13499.5|13488.5|58
1659637800000|2022-08-04 18:30:00|13501.5|13490.5|13498.5|13487.5|13502.5|13491.5|13497.5|13486.5|59
1659638100000|2022-08-04 18:35:00|13497.5|13486.5|13495.5|13483.5|13498.5|13487.5|13492.5|13481.5|161
1659638400000|2022-08-04 18:40:00|13494.5|13482.5|13495|13485|13495.5|13485|13491.5|13479.5|79
1659638700000|2022-08-04 18:45:00|13494.5|13484.5|13492|13482|13495|13485|13492|13482|63
1659639000000|2022-08-04 18:50:00|13492.5|13482.5|13495|13485|13497|13487|13492.5|13482.5|85
1659639300000|2022-08-04 18:55:00|13494.5|13484.5|13497|13487|13498|13488|13493.5|13483.5|100
1659639600000|2022-08-04 19:00:00|13498|13488|13499|13489|13499|13489|13497|13487|27
1659639900000|2022-08-04 19:05:00|13498|13488|13502|13492|13502|13492|13498|13488|135
1659640200000|2022-08-04 19:10:00|13503|13493|13504|13494|13505|13495|13502.5|13492.5|92
1659640500000|2022-08-04 19:15:00|13505|13495|13505|13495|13505.5|13495.5|13503|13493|52
1659640800000|2022-08-04 19:20:00|13505.5|13495.5|13508|13498|13509|13499|13505.5|13495.5|145
1659641100000|2022-08-04 19:25:00|13507.5|13497.5|13506.5|13496.5|13507.5|13497.5|13505|13495|211
1659641400000|2022-08-04 19:30:00|13506|13496|13501|13491|13506|13496|13501|13491|165
1659641700000|2022-08-04 19:35:00|13500.5|13490.5|13497|13487|13501|13491|13497|13487|94
1659642000000|2022-08-04 19:40:00|13498|13488|13495|13485|13498|13488|13494|13484|96
1659642300000|2022-08-04 19:45:00|13494.5|13484.5|13495|13485|13496|13486|13494|13484|99
1659642600000|2022-08-04 19:50:00|13497|13487|13504|13494|13504|13494|13495.5|13485.5|212
1659642900000|2022-08-04 19:55:00|13503|13493|13501|13491|13505|13495|13499|13489|175
1659643200000|2022-08-04 20:00:00|13500.5|13490.5|13498|13488|13502|13492|13498|13488|183
1659643500000|2022-08-04 20:05:00|13497|13487|13493|13483|13498|13488|13492|13482|429
1659643800000|2022-08-04 20:10:00|13494|13484|13494|13484|13494|13484|13492|13482|117
1659644100000|2022-08-04 20:15:00|13494.5|13484.5|13496|13486|13496|13486|13493|13483|46
1659644400000|2022-08-04 20:20:00|13495.5|13485.5|13489|13479|13495.5|13485.5|13489|13479|551
1659644700000|2022-08-04 20:25:00|13489.5|13479.5|13484.5|13474.5|13490|13480|13484|13474|586
1659645000000|2022-08-04 20:30:00|13485.5|13475.5|13485.5|13475.5|13486|13476|13484|13474|50
1659645300000|2022-08-04 20:35:00|13486|13476|13486|13476|13486|13476|13486|13476|10
1659645600000|2022-08-04 20:40:00|13485.5|13475.5|13485.5|13475.5|13485.5|13475.5|13485.5|13475.5|34
1659645900000|2022-08-04 20:45:00|13486|13476|13484|13474|13486|13476|13484|13474|77
1659646200000|2022-08-04 20:50:00|13484.5|13474.5|13486|13476|13486|13476|13484.5|13474.5|21
1659646500000|2022-08-04 20:55:00|13485.5|13475.5|13484|13474|13486|13476|13484|13474|158
1659646800000|2022-08-04 21:00:00|13483.5|13473.5|13493|13483|13493.5|13483.5|13483.5|13473.5|0
1659647400000|2022-08-04 21:10:00|13492.5|13482.5|13492.5|13482.5|13492.5|13482.5|13492.5|13482.5|5
1659647700000|2022-08-04 21:15:00|13500.2|13476.2|13500.9|13476.9|13500.9|13476.9|13500.2|13476.2|0
1659648000000|2022-08-04 21:20:00|13500.8|13476.8|13499.9|13475.9|13500.8|13476.8|13499.9|13475.9|0
1659648300000|2022-08-04 21:25:00|13499.8|13475.8|13499.7|13475.7|13500|13476|13499.6|13475.6|0
1659648900000|2022-08-04 21:35:00|13500.2|13476.2|13499.6|13475.6|13500.2|13476.2|13499|13475|0
1659649200000|2022-08-04 21:40:00|13499.8|13475.8|13501.1|13477.1|13501.6|13477.6|13499.7|13475.7|0
1659649500000|2022-08-04 21:45:00|13501.7|13477.7|13501.3|13477.3|13502.7|13478.7|13500.2|13476.2|0
1659649800000|2022-08-04 21:50:00|13501.1|13477.1|13502.1|13478.1|13502.8|13478.8|13500.3|13476.3|0
1659650100000|2022-08-04 21:55:00|13501.9|13477.9|13499.6|13475.6|13501.9|13477.9|13499.6|13475.6|0
1659650400000|2022-08-04 22:00:00|13500.8|13476.8|13499.5|13475.5|13500.9|13476.9|13495.9|13471.9|0
1659650700000|2022-08-04 22:05:00|13499.8|13475.8|13495|13471|13500.8|13476.8|13495|13471|0
1659651000000|2022-08-04 22:10:00|13495.3|13471.3|13496|13472|13498.2|13474.2|13493.7|13469.7|0
1659651300000|2022-08-04 22:15:00|13496.3|13472.3|13498.9|13474.9|13499.5|13475.5|13496|13472|0
1659651600000|2022-08-04 22:20:00|13499.1|13475.1|13500.8|13476.8|13503.4|13479.4|13499.1|13475.1|0
1659651900000|2022-08-04 22:25:00|13500.5|13476.5|13499.5|13475.5|13500.5|13476.5|13498.2|13474.2|0
1659652200000|2022-08-04 22:30:00|13499.8|13475.8|13502.1|13478.1|13502.7|13478.7|13499.5|13475.5|0
1659652500000|2022-08-04 22:35:00|13501.8|13477.8|13502.7|13478.7|13503.4|13479.4|13500.8|13476.8|0
1659652800000|2022-08-04 22:40:00|13503.3|13479.3|13502.1|13478.1|13504.6|13480.6|13502.1|13478.1|0
1659653100000|2022-08-04 22:45:00|13501.8|13477.8|13501.4|13477.4|13502.7|13478.7|13500.8|13476.8|0
1659653400000|2022-08-04 22:50:00|13501.1|13477.1|13502.1|13478.1|13502.7|13478.7|13500.8|13476.8|0
1659653700000|2022-08-04 22:55:00|13501.5|13477.5|13501.4|13477.4|13503.4|13479.4|13501.4|13477.4|0
1659654000000|2022-08-04 23:00:00|13502|13478|13506.5|13482.5|13508.4|13484.4|13501.4|13477.4|0
1659654300000|2022-08-04 23:05:00|13507.7|13483.7|13509.7|13485.7|13511.3|13487.3|13507.7|13483.7|0
1659654600000|2022-08-04 23:10:00|13510.3|13486.3|13508.4|13484.4|13512.3|13488.3|13508.4|13484.4|0
1659654900000|2022-08-04 23:15:00|13508.7|13484.7|13508.4|13484.4|13510.3|13486.3|13507.8|13483.8|0
1659655200000|2022-08-04 23:20:00|13509|13485|13509.7|13485.7|13510.3|13486.3|13507.8|13483.8|0
1659655500000|2022-08-04 23:25:00|13510.3|13486.3|13507.8|13483.8|13510.3|13486.3|13507.8|13483.8|0
1659655800000|2022-08-04 23:30:00|13507.2|13483.2|13509.4|13485.4|13511.3|13487.3|13507.1|13483.1|0
1659656100000|2022-08-04 23:35:00|13509.7|13485.7|13510.3|13486.3|13511|13487|13509|13485|0
1659656400000|2022-08-04 23:40:00|13509.7|13485.7|13510.1|13486.1|13510.3|13486.3|13509|13485|0
1659656700000|2022-08-04 23:45:00|13509.8|13485.8|13511.1|13487.1|13511.4|13487.4|13508.9|13484.9|0
1659657000000|2022-08-04 23:50:00|13511.4|13487.4|13509.5|13485.5|13511.7|13487.7|13508.9|13484.9|0
1659657300000|2022-08-04 23:55:00|13508.9|13484.9|13503.1|13479.1|13508.9|13484.9|13503.1|13479.1|0
1659657600000|2022-08-05 00:00:00|13504.8|13480.8|13503.6|13479.6|13511.4|13487.4|13503|13479|0
1659657900000|2022-08-05 00:05:00|13503.9|13479.9|13506.2|13482.2|13507.5|13483.5|13502.4|13478.4|0
1659658200000|2022-08-05 00:10:00|13506.5|13482.5|13507.9|13483.9|13508.5|13484.5|13505.3|13481.3|0
1659658500000|2022-08-05 00:15:00|13508.2|13484.2|13511.4|13487.4|13514.9|13490.9|13507.9|13483.9|0
1659658800000|2022-08-05 00:20:00|13511.7|13487.7|13511.4|13487.4|13514.3|13490.3|13510.5|13486.5|0
1659659100000|2022-08-05 00:25:00|13512|13488|13512.5|13488.5|13513.4|13489.4|13511.4|13487.4|0
1659659400000|2022-08-05 00:30:00|13512.8|13488.8|13510.8|13486.8|13513.4|13489.4|13510.8|13486.8|0
1659659700000|2022-08-05 00:35:00|13511.4|13487.4|13510.2|13486.2|13512.8|13488.8|13510.2|13486.2|0
1659660000000|2022-08-05 00:40:00|13510.5|13486.5|13506.2|13482.2|13510.8|13486.8|13506.2|13482.2|0
1659660300000|2022-08-05 00:45:00|13506.8|13482.8|13508.8|13484.8|13509.9|13485.9|13506.8|13482.8|0
1659660600000|2022-08-05 00:50:00|13509.1|13485.1|13510.6|13486.6|13512.3|13488.3|13509.1|13485.1|0
1659660900000|2022-08-05 00:55:00|13510.2|13486.2|13510.8|13486.8|13513.4|13489.4|13510.2|13486.2|0
1659661200000|2022-08-05 01:00:00|13510.5|13486.5|13511|13501|13517|13507|13502|13486.5|1068
1659661500000|2022-08-05 01:05:00|13510|13500|13522|13512|13527|13517|13510|13500|851
1659661800000|2022-08-05 01:10:00|13521.5|13511.5|13528.5|13518.5|13530|13520|13517|13507|716
1659662100000|2022-08-05 01:15:00|13529|13519|13542.5|13532.5|13552.5|13542.5|13527.5|13517.5|1906
1659662400000|2022-08-05 01:20:00|13542|13532|13537|13527|13550|13540|13533.5|13523.5|1302
1659662700000|2022-08-05 01:25:00|13536.5|13526.5|13513.5|13503.5|13544|13534|13511.5|13501.5|2544
1659663000000|2022-08-05 01:30:00|13514.5|13504.5|13523.5|13513.5|13559.5|13549.5|13494|13484|13554
1659663300000|2022-08-05 01:35:00|13524|13514|13525|13515|13540.5|13530.5|13507.5|13497.5|4236
1659663600000|2022-08-05 01:40:00|13524|13514|13543.5|13533.5|13548|13538|13517|13507|5471
1659663900000|2022-08-05 01:45:00|13544|13534|13508.5|13498.5|13544.5|13534.5|13498.5|13488.5|4919
1659664200000|2022-08-05 01:50:00|13509.5|13499.5|13486.5|13476.5|13526.5|13516.5|13485.5|13475.5|4789
1659664500000|2022-08-05 01:55:00|13485.5|13475.5|13515.5|13505.5|13517.5|13507.5|13478.5|13468.5|4680
1659664800000|2022-08-05 02:00:00|13516.5|13506.5|13505.5|13495.5|13522.5|13512.5|13492.5|13482.5|2908
1659665100000|2022-08-05 02:05:00|13504.5|13494.5|13526.5|13516.5|13530.5|13520.5|13496.5|13486.5|3273
1659665400000|2022-08-05 02:10:00|13524.5|13514.5|13533.5|13523.5|13541.5|13531.5|13520.5|13510.5|2432
1659665700000|2022-08-05 02:15:00|13532.5|13522.5|13508.5|13498.5|13533.5|13523.5|13505.5|13495.5|2302
1659666000000|2022-08-05 02:20:00|13509.5|13499.5|13495.5|13485.5|13511.5|13501.5|13493.5|13483.5|2280
1659666300000|2022-08-05 02:25:00|13496.5|13486.5|13480.5|13470.5|13503.5|13493.5|13476.5|13466.5|2682
1659666600000|2022-08-05 02:30:00|13483.5|13473.5|13497.5|13487.5|13498.5|13488.5|13475.5|13465.5|3285
1659666900000|2022-08-05 02:35:00|13498.5|13488.5|13487.5|13477.5|13501.5|13491.5|13480.5|13470.5|1177
1659667200000|2022-08-05 02:40:00|13489.5|13479.5|13493.5|13483.5|13504.5|13494.5|13488.5|13478.5|1804
1659667500000|2022-08-05 02:45:00|13494.5|13484.5|13501.5|13491.5|13502.5|13492.5|13491.5|13481.5|823
1659667800000|2022-08-05 02:50:00|13502.5|13492.5|13513.5|13503.5|13515.5|13505.5|13497.5|13487.5|879
1659668100000|2022-08-05 02:55:00|13514.5|13504.5|13498.5|13488.5|13514.5|13504.5|13496.5|13486.5|1085
1659668400000|2022-08-05 03:00:00|13499.5|13489.5|13502.5|13492.5|13516.5|13506.5|13498.5|13488.5|1617
1659668700000|2022-08-05 03:05:00|13501.5|13491.5|13490.5|13480.5|13502.5|13492.5|13466.5|13456.5|2196
1659669000000|2022-08-05 03:10:00|13491.5|13481.5|13507.5|13497.5|13510.5|13500.5|13491.5|13481.5|1370
1659669300000|2022-08-05 03:15:00|13506.5|13496.5|13513.5|13503.5|13531.5|13521.5|13503.5|13493.5|1942
1659669600000|2022-08-05 03:20:00|13512.5|13502.5|13511.5|13501.5|13515.5|13505.5|13504.5|13494.5|961
1659669900000|2022-08-05 03:25:00|13510.5|13500.5|13517.5|13507.5|13519.5|13509.5|13502.5|13492.5|1016
1659670200000|2022-08-05 03:30:00|13518.5|13508.5|13505.5|13495.5|13519.5|13509.5|13504.5|13494.5|392
1659670500000|2022-08-05 03:35:00|13507.5|13497.5|13509.5|13499.5|13512.5|13502.5|13505.5|13495.5|305
1659670800000|2022-08-05 03:40:00|13510.5|13500.5|13507.5|13497.5|13510.5|13500.5|13505.5|13495.5|197
1659671100000|2022-08-05 03:45:00|13508.5|13498.5|13508.5|13498.5|13511.5|13501.5|13507.5|13497.5|107
1659671400000|2022-08-05 03:50:00|13510.5|13500.5|13513.5|13503.5|13514.5|13504.5|13509.5|13499.5|162
1659671700000|2022-08-05 03:55:00|13514.5|13504.5|13515.5|13505.5|13517.5|13507.5|13512.5|13502.5|300
1659672000000|2022-08-05 04:00:00|13514.5|13504.5|13518.5|13508.5|13519.5|13509.5|13514.5|13504.5|115
1659672300000|2022-08-05 04:05:00|13517.5|13507.5|13515.5|13505.5|13518.5|13508.5|13515.5|13505.5|48
1659672600000|2022-08-05 04:10:00|13516.5|13506.5|13520.5|13510.5|13521.5|13511.5|13515.5|13505.5|168
1659672900000|2022-08-05 04:15:00|13519.5|13509.5|13524.5|13514.5|13524.5|13514.5|13519.5|13509.5|174
1659673200000|2022-08-05 04:20:00|13525.5|13515.5|13524.5|13514.5|13527.5|13517.5|13523.5|13513.5|181
1659673500000|2022-08-05 04:25:00|13523.5|13513.5|13522.5|13512.5|13524.5|13514.5|13522.5|13512.5|91
1659673800000|2022-08-05 04:30:00|13523.5|13513.5|13521.5|13511.5|13523.5|13513.5|13518.5|13508.5|167
1659674100000|2022-08-05 04:35:00|13520.5|13510.5|13518.5|13508.5|13523.5|13513.5|13518.5|13508.5|107
1659674400000|2022-08-05 04:40:00|13520.5|13510.5|13522.5|13512.5|13523.5|13513.5|13518.5|13508.5|118
1659674700000|2022-08-05 04:45:00|13521.5|13511.5|13519.5|13509.5|13523.5|13513.5|13519.5|13509.5|44
1659675000000|2022-08-05 04:50:00|13520.5|13510.5|13514.5|13504.5|13520.5|13510.5|13514.5|13504.5|335
1659675300000|2022-08-05 04:55:00|13513.5|13503.5|13513.5|13503.5|13516.5|13506.5|13511.5|13501.5|379
1659675600000|2022-08-05 05:00:00|13514.5|13504.5|13483.5|13473.5|13524.5|13514.5|13473.5|13463.5|4026
1659675900000|2022-08-05 05:05:00|13484.5|13474.5|13446.5|13436.5|13487.5|13477.5|13445.5|13435.5|3281
1659676200000|2022-08-05 05:10:00|13445.5|13435.5|13446.5|13436.5|13451.5|13441.5|13429.5|13419.5|3757
1659676500000|2022-08-05 05:15:00|13443.5|13433.5|13450.5|13440.5|13456.5|13446.5|13435.5|13425.5|2328
1659676800000|2022-08-05 05:20:00|13449.5|13439.5|13451.5|13441.5|13452.5|13442.5|13436.5|13426.5|1619
1659677100000|2022-08-05 05:25:00|13452.5|13442.5|13451.5|13441.5|13461.5|13451.5|13446.5|13436.5|1910
1659677400000|2022-08-05 05:30:00|13452.5|13442.5|13466.5|13456.5|13474.5|13464.5|13442.5|13432.5|2228
1659677700000|2022-08-05 05:35:00|13465.5|13455.5|13480.5|13470.5|13480.5|13470.5|13458.5|13448.5|1930
1659678000000|2022-08-05 05:40:00|13481.5|13471.5|13496.5|13486.5|13496.5|13486.5|13475.5|13465.5|1749
1659678300000|2022-08-05 05:45:00|13497.5|13487.5|13510.5|13500.5|13526.5|13516.5|13495.5|13485.5|4190
1659678600000|2022-08-05 05:50:00|13509.5|13499.5|13516.5|13506.5|13519.5|13509.5|13499.5|13489.5|1696
1659678900000|2022-08-05 05:55:00|13518.5|13508.5|13567.5|13557.5|13568.5|13558.5|13516.5|13506.5|3652
1659679200000|2022-08-05 06:00:00|13568.5|13558.5|13602.5|13592.5|13608.5|13598.5|13555.5|13545.5|6837
1659679500000|2022-08-05 06:05:00|13603.5|13593.5|13614.5|13604.5|13622.5|13612.5|13587.5|13577.5|7584
1659679800000|2022-08-05 06:10:00|13615.5|13605.5|13626.5|13616.5|13632.5|13622.5|13597.5|13587.5|4146
1659680100000|2022-08-05 06:15:00|13625.5|13615.5|13629.5|13619.5|13638.5|13628.5|13610.5|13600.5|4993
1659680400000|2022-08-05 06:20:00|13628.5|13618.5|13622.5|13612.5|13635.5|13625.5|13608.5|13598.5|2748
1659680700000|2022-08-05 06:25:00|13623.5|13613.5|13622.5|13612.5|13632.5|13622.5|13617.5|13607.5|2034
1659681000000|2022-08-05 06:30:00|13621.5|13611.5|13623.5|13613.5|13630.5|13620.5|13613.5|13603.5|2264
1659681300000|2022-08-05 06:35:00|13624.5|13614.5|13632.5|13622.5|13647.5|13637.5|13620.5|13610.5|2742
1659681600000|2022-08-05 06:40:00|13634.5|13624.5|13616.5|13606.5|13638.5|13628.5|13613.5|13603.5|2993
1659681900000|2022-08-05 06:45:00|13614.5|13604.5|13608.5|13598.5|13618.5|13608.5|13606.5|13596.5|3742
1659682200000|2022-08-05 06:50:00|13609.5|13599.5|13607.5|13597.5|13620.5|13610.5|13604.5|13594.5|3977
1659682500000|2022-08-05 06:55:00|13608.5|13598.5|13616.5|13606.5|13617.5|13607.5|13603.5|13593.5|5507
1659682800000|2022-08-05 07:00:00|13615.5|13604.5|13597.5|13586.5|13615.5|13604.5|13591.5|13580.5|4180
1659683100000|2022-08-05 07:05:00|13598.5|13587.5|13596.5|13585.5|13607.5|13596.5|13593.5|13582.5|2203
1659683400000|2022-08-05 07:10:00|13597.5|13586.5|13592.5|13581.5|13598.5|13586.5|13589.5|13577.5|1894
1659683700000|2022-08-05 07:15:00|13593.5|13582.5|13596.5|13584.5|13598.5|13587.5|13591.5|13580.5|785
1659684000000|2022-08-05 07:20:00|13597.5|13585.5|13593.5|13582.5|13599.5|13587.5|13593.5|13582.5|466
1659684300000|2022-08-05 07:25:00|13594.5|13583.5|13595.5|13584.5|13598.5|13586.5|13592.5|13581.5|360
1659684600000|2022-08-05 07:30:00|13596.5|13585.5|13592.5|13581.5|13596.5|13585.5|13589.5|13577.5|656
1659684900000|2022-08-05 07:35:00|13593.5|13580.5|13597.5|13586.5|13597.5|13586.5|13590.5|13578.5|263
1659685200000|2022-08-05 07:40:00|13596.5|13585.5|13594.5|13583.5|13596.5|13585.5|13592.5|13581.5|252
1659685500000|2022-08-05 07:45:00|13595.5|13582.5|13589.5|13578.5|13595.5|13584.5|13589.5|13578.5|594
1659685800000|2022-08-05 07:50:00|13590.5|13577.5|13590.5|13579.5|13592.5|13581.5|13588.5|13576.5|596
1659686100000|2022-08-05 07:55:00|13591.5|13578.5|13594.5|13583.5|13597.5|13586.5|13590.5|13578.5|514
1659686400000|2022-08-05 08:00:00|13593.5|13582.5|13595.5|13584.5|13601.5|13589.5|13591.5|13580.5|572
1659686700000|2022-08-05 08:05:00|13596.5|13583.5|13591.5|13580.5|13597.5|13585.5|13591.5|13579.5|588
1659687000000|2022-08-05 08:10:00|13590.5|13579.5|13592.5|13580.5|13594.5|13582.5|13588.5|13576.5|572
1659687300000|2022-08-05 08:15:00|13591.5|13581.5|13591.5|13580.5|13594.5|13582.5|13588.5|13577.5|447
1659687600000|2022-08-05 08:20:00|13590.5|13579.5|13590.5|13578.5|13591.5|13580.5|13589.5|13577.5|476
1659687900000|2022-08-05 08:25:00|13589.5|13579.5|13588.5|13575.5|13594.5|13582.5|13587.5|13574.5|1035
1659688200000|2022-08-05 08:30:00|13597.1|13573.1|13597.3|13573.3|13599.7|13575.7|13595.6|13571.6|0
1659688500000|2022-08-05 08:35:00|13597|13573|13593.5|13569.5|13597.9|13573.9|13593.5|13569.5|102
1659688800000|2022-08-05 08:40:00|13592.9|13568.9|13581.9|13557.9|13595.8|13571.8|13581.3|13557.3|0
1659689100000|2022-08-05 08:45:00|13582.4|13558.4|13581.2|13557.2|13584.8|13560.8|13579.2|13555.2|0
1659689400000|2022-08-05 08:50:00|13581.5|13557.5|13585.6|13561.6|13585.9|13561.9|13581.2|13557.2|0
1659689700000|2022-08-05 08:55:00|13585.9|13561.9|13585.9|13561.9|13586.5|13562.5|13582.7|13558.7|0
1659690000000|2022-08-05 09:00:00|13585.3|13561.3|13595.5|13582.5|13597.5|13584.5|13584.7|13560.7|171
1659690300000|2022-08-05 09:05:00|13593.5|13581.5|13582.5|13569.5|13593.5|13581.5|13582.5|13569.5|265
1659690600000|2022-08-05 09:10:00|13581.5|13570.5|13577.5|13565.5|13582.5|13571.5|13575.5|13564.5|374
1659690900000|2022-08-05 09:15:00|13579.5|13567.5|13579.5|13567.5|13584.5|13573.5|13578.5|13566.5|281
1659691200000|2022-08-05 09:20:00|13578.5|13566.5|13576.5|13565.5|13579.5|13568.5|13576.5|13565.5|290
1659691500000|2022-08-05 09:25:00|13575.5|13564.5|13576.5|13565.5|13578.5|13567.5|13574.5|13563.5|300
1659691800000|2022-08-05 09:30:00|13577.5|13566.5|13579.5|13568.5|13579.5|13568.5|13576.5|13564.5|142
1659692100000|2022-08-05 09:35:00|13581.5|13569.5|13583.5|13571.5|13584.5|13573.5|13581.5|13569.5|43
1659692400000|2022-08-05 09:40:00|13584.5|13572.5|13581.5|13569.5|13584.5|13573.5|13580.5|13569.5|30
1659692700000|2022-08-05 09:45:00|13580.5|13568.5|13576.5|13564.5|13580.5|13568.5|13572.5|13561.5|205
1659693000000|2022-08-05 09:50:00|13577.5|13565.5|13577.5|13565.5|13580.5|13569.5|13576.5|13564.5|86
1659693300000|2022-08-05 09:55:00|13576.5|13564.5|13575.5|13564.5|13580.5|13569.5|13574.5|13563.5|79
1659693600000|2022-08-05 10:00:00|13576.5|13563.5|13576.5|13564.5|13577.5|13566.5|13574.5|13562.5|60
1659693900000|2022-08-05 10:05:00|13575.5|13563.5|13576.5|13564.5|13577.5|13566.5|13574.5|13562.5|17
1659694200000|2022-08-05 10:10:00|13577.5|13565.5|13575.5|13564.5|13577.5|13565.5|13573.5|13562.5|38
1659694500000|2022-08-05 10:15:00|13576.5|13565.5|13573.5|13562.5|13578.5|13566.5|13573.5|13561.5|65
1659694800000|2022-08-05 10:20:00|13574.5|13561.5|13576.5|13564.5|13577.5|13565.5|13573.5|13561.5|55
1659695100000|2022-08-05 10:25:00|13577.5|13565.5|13580.5|13568.5|13580.5|13569.5|13577.5|13565.5|19
1659695400000|2022-08-05 10:30:00|13579.5|13569.5|13582.5|13570.5|13582.5|13571.5|13577.5|13565.5|29
1659695700000|2022-08-05 10:35:00|13581.5|13571.5|13580.5|13569.5|13584.5|13573.5|13580.5|13569.5|37
1659696000000|2022-08-05 10:40:00|13579.5|13568.5|13581.5|13570.5|13581.5|13570.5|13579.5|13567.5|14
1659696300000|2022-08-05 10:45:00|13582.5|13571.5|13584.5|13572.5|13584.5|13572.5|13581.5|13569.5|14
1659696600000|2022-08-05 10:50:00|13583.5|13573.5|13582.5|13570.5|13584.5|13573.5|13581.5|13570.5|10
1659696900000|2022-08-05 10:55:00|13581.5|13569.5|13582.5|13570.5|13582.5|13571.5|13579.5|13568.5|11
1659697200000|2022-08-05 11:00:00|13583.5|13571.5|13583.5|13571.5|13586.5|13575.5|13582.5|13571.5|33
1659697500000|2022-08-05 11:05:00|13582.5|13570.5|13580.5|13568.5|13583.5|13572.5|13580.5|13568.5|20
1659697800000|2022-08-05 11:10:00|13581.5|13569.5|13584.5|13573.5|13584.5|13573.5|13579.5|13568.5|86
1659698100000|2022-08-05 11:15:00|13583.5|13572.5|13583.5|13571.5|13585.5|13573.5|13580.5|13569.5|74
1659698400000|2022-08-05 11:20:00|13582.5|13570.5|13582.5|13570.5|13583.5|13571.5|13581.5|13569.5|11
1659698700000|2022-08-05 11:25:00|13583.5|13571.5|13583.5|13571.5|13584.5|13573.5|13581.5|13570.5|8
1659699000000|2022-08-05 11:30:00|13582.5|13572.5|13581.5|13570.5|13582.5|13572.5|13581.5|13570.5|8
1659699300000|2022-08-05 11:35:00|13582.5|13569.5|13583.5|13572.5|13583.5|13572.5|13580.5|13569.5|52
1659699600000|2022-08-05 11:40:00|13584.5|13573.5|13586.5|13574.5|13586.5|13575.5|13584.5|13573.5|63
1659699900000|2022-08-05 11:45:00|13587.5|13575.5|13589.5|13577.5|13590.5|13578.5|13586.5|13575.5|29
1659700200000|2022-08-05 11:50:00|13590.5|13578.5|13591.5|13580.5|13592.5|13581.5|13589.5|13577.5|93
1659700500000|2022-08-05 11:55:00|13590.5|13579.5|13591.5|13580.5|13592.5|13580.5|13589.5|13578.5|46
1659700800000|2022-08-05 12:00:00|13590.5|13579.5|13590.5|13579.5|13591.5|13580.5|13588.5|13576.5|64
1659701100000|2022-08-05 12:05:00|13589.5|13578.5|13590.5|13578.5|13591.5|13580.5|13588.5|13577.5|110
1659701400000|2022-08-05 12:10:00|13589.5|13579.5|13591.5|13580.5|13592.5|13581.5|13589.5|13578.5|37
1659701700000|2022-08-05 12:15:00|13592.5|13579.5|13591.5|13580.5|13592.5|13581.5|13589.5|13578.5|60
1659702000000|2022-08-05 12:20:00|13590.5|13579.5|13586.5|13574.5|13592.5|13580.5|13585.5|13574.5|161
1659702300000|2022-08-05 12:25:00|13585.5|13573.5|13590.5|13577.5|13594.5|13579.5|13585.5|13573.5|159
1659702600000|2022-08-05 12:30:00|13589.5|13576.5|13546.5|13534.5|13589.5|13576.5|13533.5|13520.5|2164
1659702900000|2022-08-05 12:35:00|13547.5|13535.5|13549.5|13538.5|13556.5|13545.5|13541.5|13529.5|593
1659703200000|2022-08-05 12:40:00|13550.5|13539.5|13545.5|13534.5|13557.5|13546.5|13542.5|13531.5|298
1659703500000|2022-08-05 12:45:00|13546.5|13533.5|13533.5|13521.5|13546.5|13534.5|13531.5|13520.5|712
1659703800000|2022-08-05 12:50:00|13532.5|13522.5|13533.5|13522.5|13540.5|13529.5|13532.5|13521.5|342
1659704100000|2022-08-05 12:55:00|13534.5|13523.5|13534.5|13523.5|13537.5|13526.5|13526.5|13515.5|497
1659704400000|2022-08-05 13:00:00|13533.5|13522.5|13537.5|13526.5|13540.5|13529.5|13533.5|13522.5|129
1659704700000|2022-08-05 13:05:00|13536.5|13525.5|13534.5|13523.5|13540.5|13529.5|13534.5|13523.5|92
1659705000000|2022-08-05 13:10:00|13535.5|13524.5|13530.5|13519.5|13536.5|13524.5|13525.5|13513.5|300
1659705300000|2022-08-05 13:15:00|13531.5|13520.5|13536.5|13525.5|13536.5|13525.5|13530.5|13519.5|135
1659705600000|2022-08-05 13:20:00|13535.5|13524.5|13534.5|13522.5|13536.5|13524.5|13530.5|13518.5|124
1659705900000|2022-08-05 13:25:00|13533.5|13523.5|13525.5|13513.5|13534.5|13523.5|13525.5|13513.5|177
1659706200000|2022-08-05 13:30:00|13524.5|13514.5|13542.5|13531.5|13547.5|13536.5|13519.5|13508.5|1280
1659706500000|2022-08-05 13:35:00|13543.5|13532.5|13547.5|13535.5|13551.5|13540.5|13538.5|13527.5|446
1659706800000|2022-08-05 13:40:00|13546.5|13536.5|13558.5|13546.5|13558.5|13547.5|13541.5|13530.5|530
1659707100000|2022-08-05 13:45:00|13557.5|13547.5|13554.5|13543.5|13560.5|13549.5|13549.5|13538.5|257
1659707400000|2022-08-05 13:50:00|13555.5|13542.5|13564.5|13552.5|13565.5|13554.5|13553.5|13542.5|240
1659707700000|2022-08-05 13:55:00|13563.5|13553.5|13567.5|13555.5|13568.5|13556.5|13562.5|13550.5|310
1659708000000|2022-08-05 14:00:00|13566.5|13556.5|13562.5|13551.5|13567.5|13556.5|13557.5|13546.5|267
1659708300000|2022-08-05 14:05:00|13563.5|13552.5|13568.5|13557.5|13569.5|13558.5|13559.5|13548.5|248
1659708600000|2022-08-05 14:10:00|13567.5|13556.5|13577.5|13566.5|13580.5|13569.5|13566.5|13555.5|421
1659708900000|2022-08-05 14:15:00|13578.5|13565.5|13579.5|13568.5|13582.5|13571.5|13571.5|13560.5|306
1659709200000|2022-08-05 14:20:00|13578.5|13567.5|13584.5|13573.5|13586.5|13575.5|13576.5|13565.5|295
1659709500000|2022-08-05 14:25:00|13583.5|13572.5|13585.5|13573.5|13589.5|13577.5|13581.5|13570.5|275
1659709800000|2022-08-05 14:30:00|13584.5|13574.5|13581.5|13570.5|13587.5|13576.5|13579.5|13568.5|147
1659710100000|2022-08-05 14:35:00|13582.5|13569.5|13586.5|13575.5|13587.5|13576.5|13581.5|13569.5|110
1659710400000|2022-08-05 14:40:00|13585.5|13574.5|13584.5|13572.5|13586.5|13575.5|13581.5|13570.5|60
1659710700000|2022-08-05 14:45:00|13585.5|13573.5|13581.5|13570.5|13586.5|13575.5|13579.5|13568.5|124
1659711000000|2022-08-05 14:50:00|13580.5|13569.5|13583.5|13572.5|13583.5|13572.5|13576.5|13565.5|82
1659711300000|2022-08-05 14:55:00|13582.5|13571.5|13586.5|13575.5|13586.5|13575.5|13582.5|13570.5|121
1659711600000|2022-08-05 15:00:00|13585.5|13574.5|13582.5|13570.5|13585.5|13574.5|13580.5|13569.5|183
1659711900000|2022-08-05 15:05:00|13581.5|13571.5|13582.5|13571.5|13582.5|13571.5|13579.5|13568.5|104
1659712200000|2022-08-05 15:10:00|13581.5|13570.5|13578.5|13566.5|13583.5|13571.5|13577.5|13566.5|307
1659712500000|2022-08-05 15:15:00|13577.5|13567.5|13576.5|13565.5|13579.5|13568.5|13575.5|13564.5|180
1659712800000|2022-08-05 15:20:00|13577.5|13566.5|13574.5|13563.5|13580.5|13568.5|13573.5|13561.5|715
1659713100000|2022-08-05 15:25:00|13575.5|13562.5|13572.5|13560.5|13578.5|13567.5|13570.5|13558.5|927
1659713400000|2022-08-05 15:30:00|13571.5|13561.5|13574.5|13562.5|13578.5|13567.5|13570.5|13558.5|409
1659713700000|2022-08-05 15:35:00|13573.5|13563.5|13570.5|13559.5|13575.5|13564.5|13570.5|13559.5|121
1659714000000|2022-08-05 15:40:00|13569.5|13558.5|13566.5|13555.5|13569.5|13558.5|13563.5|13552.5|128
1659714300000|2022-08-05 15:45:00|13565.5|13554.5|13564.5|13552.5|13568.5|13557.5|13562.5|13551.5|198
1659714600000|2022-08-05 15:50:00|13563.5|13553.5|13569.5|13557.5|13570.5|13559.5|13563.5|13552.5|122
1659714900000|2022-08-05 15:55:00|13568.5|13558.5|13562.5|13551.5|13569.5|13558.5|13560.5|13549.5|445
1659715200000|2022-08-05 16:00:00|13563.5|13552.5|13572.5|13560.5|13574.5|13562.5|13561.5|13550.5|394
1659715500000|2022-08-05 16:05:00|13573.5|13561.5|13572.5|13561.5|13577.5|13566.5|13572.5|13560.5|193
1659715800000|2022-08-05 16:10:00|13571.5|13560.5|13576.5|13565.5|13577.5|13566.5|13569.5|13558.5|452
1659716100000|2022-08-05 16:15:00|13577.5|13566.5|13575.5|13563.5|13580.5|13569.5|13574.5|13563.5|167
1659716400000|2022-08-05 16:20:00|13574.5|13562.5|13570.5|13558.5|13574.5|13563.5|13569.5|13558.5|53
1659716700000|2022-08-05 16:25:00|13569.5|13559.5|13571.5|13560.5|13571.5|13560.5|13568.5|13557.5|91
1659717000000|2022-08-05 16:30:00|13572.5|13559.5|13568.5|13556.5|13572.5|13561.5|13567.5|13555.5|143
1659717300000|2022-08-05 16:35:00|13569.5|13557.5|13570.5|13559.5|13571.5|13560.5|13566.5|13555.5|72
1659717600000|2022-08-05 16:40:00|13569.5|13558.5|13574.5|13563.5|13576.5|13564.5|13569.5|13557.5|118
1659717900000|2022-08-05 16:45:00|13573.5|13562.5|13575.5|13564.5|13576.5|13564.5|13573.5|13562.5|153
1659718200000|2022-08-05 16:50:00|13576.5|13565.5|13575.5|13563.5|13579.5|13567.5|13573.5|13562.5|158
1659718500000|2022-08-05 16:55:00|13574.5|13564.5|13574.5|13563.5|13576.5|13565.5|13574.5|13562.5|31
1659718800000|2022-08-05 17:00:00|13575.5|13564.5|13580.5|13568.5|13580.5|13568.5|13574.5|13562.5|122
1659719100000|2022-08-05 17:05:00|13579.5|13569.5|13579.5|13568.5|13581.5|13570.5|13576.5|13565.5|139
1659719400000|2022-08-05 17:10:00|13580.5|13569.5|13582.5|13571.5|13582.5|13571.5|13579.5|13568.5|46
1659719700000|2022-08-05 17:15:00|13581.5|13570.5|13574.5|13563.5|13584.5|13572.5|13574.5|13563.5|148
1659720000000|2022-08-05 17:20:00|13573.5|13562.5|13570.5|13559.5|13574.5|13563.5|13569.5|13558.5|253
1659720300000|2022-08-05 17:25:00|13569.5|13558.5|13574.5|13563.5|13577.5|13565.5|13569.5|13558.5|280
1659720600000|2022-08-05 17:30:00|13575.5|13564.5|13575.5|13564.5|13578.5|13567.5|13575.5|13563.5|64
1659720900000|2022-08-05 17:35:00|13576.5|13565.5|13573.5|13562.5|13577.5|13566.5|13571.5|13560.5|53
1659721200000|2022-08-05 17:40:00|13572.5|13561.5|13572.5|13560.5|13574.5|13563.5|13571.5|13560.5|38
1659721500000|2022-08-05 17:45:00|13571.5|13561.5|13570.5|13558.5|13573.5|13562.5|13569.5|13558.5|150
1659721800000|2022-08-05 17:50:00|13569.5|13559.5|13569.5|13558.5|13570.5|13559.5|13568.5|13557.5|34
1659722100000|2022-08-05 17:55:00|13570.5|13557.5|13569.5|13557.5|13570.5|13558.5|13567.5|13555.5|45
1659722400000|2022-08-05 18:00:00|13568.5|13556.5|13568.5|13557.5|13569.5|13558.5|13566.5|13555.5|39
1659722700000|2022-08-05 18:05:00|13569.5|13556.5|13566.5|13555.5|13570.5|13559.5|13565.5|13554.5|124
1659723000000|2022-08-05 18:10:00|13567.5|13556.5|13568.5|13556.5|13569.5|13557.5|13566.5|13555.5|9
1659723300000|2022-08-05 18:15:00|13567.5|13557.5|13571.5|13559.5|13572.5|13561.5|13567.5|13556.5|11
1659723600000|2022-08-05 18:20:00|13570.5|13560.5|13572.5|13560.5|13573.5|13562.5|13570.5|13559.5|33
1659723900000|2022-08-05 18:25:00|13571.5|13561.5|13566.5|13555.5|13572.5|13561.5|13566.5|13555.5|29
1659724200000|2022-08-05 18:30:00|13565.5|13554.5|13571.5|13560.5|13571.5|13560.5|13565.5|13553.5|60
1659724500000|2022-08-05 18:35:00|13572.5|13559.5|13571.5|13560.5|13572.5|13561.5|13571.5|13559.5|17
1659724800000|2022-08-05 18:40:00|13572.5|13561.5|13574|13564|13574.5|13564|13571.5|13560.5|74
1659725100000|2022-08-05 18:45:00|13573.5|13563.5|13573.5|13563.5|13575|13565|13573|13563|45
1659725400000|2022-08-05 18:50:00|13573|13563|13571.5|13561.5|13574|13564|13571|13561|37
1659725700000|2022-08-05 18:55:00|13572|13562|13573|13563|13573|13563|13569|13559|47
1659726000000|2022-08-05 19:00:00|13572.5|13562.5|13574|13564|13576|13566|13571.5|13561.5|90
1659726300000|2022-08-05 19:05:00|13573.5|13563.5|13575.5|13565.5|13576|13566|13571.5|13561.5|47
1659726600000|2022-08-05 19:10:00|13575|13565|13577|13567|13578|13568|13575|13565|32
1659726900000|2022-08-05 19:15:00|13577.5|13567.5|13571.5|13561.5|13578|13568|13571|13561|132
1659727200000|2022-08-05 19:20:00|13572|13562|13574.5|13564.5|13575.5|13565.5|13571|13561|61
1659727500000|2022-08-05 19:25:00|13575|13565|13574.5|13564.5|13576|13566|13572.5|13562.5|24
1659727800000|2022-08-05 19:30:00|13574|13564|13575.5|13565.5|13576|13566|13574|13564|6
1659728100000|2022-08-05 19:35:00|13575|13565|13572|13562|13576|13566|13572|13562|100
1659728400000|2022-08-05 19:40:00|13573|13563|13576.5|13566.5|13576.5|13566.5|13572|13562|86
1659728700000|2022-08-05 19:45:00|13577|13567|13578|13568|13580.5|13570.5|13575.5|13565.5|280
1659729000000|2022-08-05 19:50:00|13578.5|13568.5|13580|13570|13580.5|13570.5|13577|13567|109
1659729300000|2022-08-05 19:55:00|13579.5|13569.5|13582.5|13572.5|13583.5|13573.5|13578.5|13568.5|349
1659729600000|2022-08-05 20:00:00|13582|13572|13577.5|13567.5|13583|13573|13577.5|13567.5|119
1659729900000|2022-08-05 20:05:00|13577|13567|13576.5|13566.5|13577|13567|13575|13565|14
1659730200000|2022-08-05 20:10:00|13576|13566|13576|13566|13576|13566|13576|13566|7
1659730500000|2022-08-05 20:15:00|13576.5|13566.5|13576.5|13566.5|13576.5|13566.5|13576.5|13566.5|5
1659730800000|2022-08-05 20:20:00|13577|13567|13578.5|13568.5|13578.5|13568.5|13577|13567|5
1659731100000|2022-08-05 20:25:00|13579|13569|13579|13569|13579|13569|13579|13569|5
1659731400000|2022-08-05 20:30:00|13579.5|13569.5|13580.5|13570.5|13581.5|13571.5|13579.5|13569.5|21
1659731700000|2022-08-05 20:35:00|13580|13570|13580|13570|13581|13571|13580|13570|11
1659732000000|2022-08-05 20:40:00|13579|13569|13579.5|13569.5|13579.5|13569.5|13579|13569|12
1659732300000|2022-08-05 20:45:00|13580|13570|13582|13572|13582|13572|13580|13570|31
1659732600000|2022-08-05 20:50:00|13581.5|13571.5|13582|13572|13582|13572|13581.5|13571.5|15
1659732900000|2022-08-05 20:55:00|13583|13573|13580|13570|13583|13573|13576|13566|85
1659909600000|2022-08-07 22:00:00|13593.9|13569.9|13582.5|13558.5|13593.9|13569.9|13578|13554|0
1659909900000|2022-08-07 22:05:00|13582.9|13558.9|13586.1|13562.1|13586.8|13562.8|13580.3|13556.3|0
1659910200000|2022-08-07 22:10:00|13585.5|13561.5|13587.7|13563.7|13588.3|13564.3|13584.2|13560.2|0
1659910500000|2022-08-07 22:15:00|13587.4|13563.4|13581.9|13557.9|13588.4|13564.4|13579.3|13555.3|0
1659910800000|2022-08-07 22:20:00|13581.3|13557.3|13581.2|13557.2|13581.3|13557.3|13576.7|13552.7|0
1659911100000|2022-08-07 22:25:00|13580.9|13556.9|13578.6|13554.6|13581.2|13557.2|13575.4|13551.4|0
1659911400000|2022-08-07 22:30:00|13580.4|13556.4|13573.4|13549.4|13583.8|13559.8|13572.8|13548.8|0
1659911700000|2022-08-07 22:35:00|13573.7|13549.7|13572.8|13548.8|13573.7|13549.7|13570.2|13546.2|0
1659912000000|2022-08-07 22:40:00|13572.2|13548.2|13563|13539|13572.2|13548.2|13563|13539|0
1659912300000|2022-08-07 22:45:00|13563.6|13539.6|13566.8|13542.8|13568.8|13544.8|13563.6|13539.6|0
1659912600000|2022-08-07 22:50:00|13567.1|13543.1|13567.5|13543.5|13568.1|13544.1|13566.2|13542.2|0
1659912900000|2022-08-07 22:55:00|13568.1|13544.1|13570.2|13546.2|13570.2|13546.2|13567.6|13543.6|0
1659913200000|2022-08-07 23:00:00|13569.9|13545.9|13571.8|13547.8|13572.1|13548.1|13568.2|13544.2|0
1659913500000|2022-08-07 23:05:00|13571.5|13547.5|13571.5|13547.5|13573.4|13549.4|13569.5|13545.5|0
1659913800000|2022-08-07 23:10:00|13571.8|13547.8|13569.5|13545.5|13572.8|13548.8|13568.9|13544.9|0
1659914100000|2022-08-07 23:15:00|13570.1|13546.1|13569.5|13545.5|13572.1|13548.1|13566.9|13542.9|0
1659914400000|2022-08-07 23:20:00|13569.2|13545.2|13572.1|13548.1|13572.1|13548.1|13568.2|13544.2|0
1659914700000|2022-08-07 23:25:00|13571.5|13547.5|13570.8|13546.8|13572.1|13548.1|13570.5|13546.5|0
1659915000000|2022-08-07 23:30:00|13571.4|13547.4|13570.2|13546.2|13571.5|13547.5|13566.3|13542.3|0
1659915300000|2022-08-07 23:35:00|13569.9|13545.9|13569.5|13545.5|13572.1|13548.1|13568.6|13544.6|0
1659915600000|2022-08-07 23:40:00|13569.2|13545.2|13570.5|13546.5|13571.2|13547.2|13568.6|13544.6|0
1659915900000|2022-08-07 23:45:00|13571.1|13547.1|13571.2|13547.2|13574.4|13550.4|13570.5|13546.5|0
1659916200000|2022-08-07 23:50:00|13571.7|13547.7|13572.4|13548.4|13574.4|13550.4|13569.9|13545.9|0
1659916500000|2022-08-07 23:55:00|13571.9|13547.9|13568.8|13544.8|13573.1|13549.1|13567.9|13543.9|0
1659916800000|2022-08-08 00:00:00|13568.9|13544.9|13576.3|13552.3|13577|13553|13567.3|13543.3|0
1659917100000|2022-08-08 00:05:00|13575.7|13551.7|13575.7|13551.7|13576.3|13552.3|13572.4|13548.4|0
1659917400000|2022-08-08 00:10:00|13575.1|13551.1|13579.7|13555.7|13581.4|13557.4|13575|13551|0
1659917700000|2022-08-08 00:15:00|13579.1|13555.1|13584.7|13560.7|13589.8|13565.8|13578.3|13554.3|0
1659918000000|2022-08-08 00:20:00|13585|13561|13584.5|13560.5|13588|13564|13583.4|13559.4|0
1659918300000|2022-08-08 00:25:00|13584.8|13560.8|13582.7|13558.7|13585.9|13561.9|13582.4|13558.4|0
1659918600000|2022-08-08 00:30:00|13583.3|13559.3|13581.2|13557.2|13584|13560|13580.1|13556.1|0
1659918900000|2022-08-08 00:35:00|13580.9|13556.9|13576|13552|13581.5|13557.5|13575.4|13551.4|0
1659919200000|2022-08-08 00:40:00|13575.4|13551.4|13579.8|13555.8|13579.8|13555.8|13575.4|13551.4|0
1659919500000|2022-08-08 00:45:00|13579.2|13555.2|13579.5|13555.5|13581|13557|13578.3|13554.3|0
1659919800000|2022-08-08 00:50:00|13579.7|13555.7|13582.2|13558.2|13583.4|13559.4|13577.5|13553.5|0
1659920100000|2022-08-08 00:55:00|13581.9|13557.9|13579.5|13555.5|13583.4|13559.4|13578.1|13554.1|0
1659920400000|2022-08-08 01:00:00|13563|13553|13549|13539|13563.5|13553.5|13542|13532|1606
1659920700000|2022-08-08 01:05:00|13549.5|13539.5|13561|13551|13561|13551|13549|13539|755
1659921000000|2022-08-08 01:10:00|13561.5|13551.5|13566|13556|13569.5|13559.5|13560|13550|456
1659921300000|2022-08-08 01:15:00|13565.5|13555.5|13570.5|13560.5|13586.5|13576.5|13557.5|13547.5|1270
1659921600000|2022-08-08 01:20:00|13571|13561|13546.5|13536.5|13576|13566|13543.5|13533.5|893
1659921900000|2022-08-08 01:25:00|13546|13536|13555.5|13545.5|13558|13548|13535.5|13525.5|1488
1659922200000|2022-08-08 01:30:00|13555|13545|13567|13557|13599|13589|13541|13531|12762
1659922500000|2022-08-08 01:35:00|13567.5|13557.5|13545|13535|13592|13582|13543.5|13533.5|5220
1659922800000|2022-08-08 01:40:00|13544.5|13534.5|13594|13584|13594|13584|13539|13529|5568
1659923100000|2022-08-08 01:45:00|13595.5|13585.5|13599.5|13589.5|13604.5|13594.5|13565.5|13555.5|4165
1659923400000|2022-08-08 01:50:00|13597.5|13587.5|13592.5|13582.5|13613.5|13603.5|13584.5|13574.5|3192
1659923700000|2022-08-08 01:55:00|13591.5|13581.5|13619.5|13609.5|13623.5|13613.5|13578.5|13568.5|3128
1659924000000|2022-08-08 02:00:00|13620.5|13610.5|13593.5|13583.5|13624.5|13614.5|13593.5|13583.5|2555
1659924300000|2022-08-08 02:05:00|13594.5|13584.5|13576.5|13566.5|13597.5|13587.5|13575.5|13565.5|2213
1659924600000|2022-08-08 02:10:00|13575.5|13565.5|13607.5|13597.5|13608.5|13598.5|13568.5|13558.5|2374
1659924900000|2022-08-08 02:15:00|13606.5|13596.5|13581.5|13571.5|13626.5|13616.5|13578.5|13568.5|2748
1659925200000|2022-08-08 02:20:00|13582.5|13572.5|13565.5|13555.5|13584.5|13574.5|13559.5|13549.5|1688
1659925500000|2022-08-08 02:25:00|13564.5|13554.5|13557.5|13547.5|13573.5|13563.5|13554.5|13544.5|1544
1659925800000|2022-08-08 02:30:00|13558.5|13548.5|13556.5|13546.5|13567.5|13557.5|13546.5|13536.5|2088
1659926100000|2022-08-08 02:35:00|13555.5|13545.5|13552.5|13542.5|13562.5|13552.5|13550.5|13540.5|1022
1659926400000|2022-08-08 02:40:00|13553.5|13543.5|13552.5|13542.5|13553.5|13543.5|13532.5|13522.5|2107
1659926700000|2022-08-08 02:45:00|13553.5|13543.5|13548.5|13538.5|13555.5|13545.5|13542.5|13532.5|1870
1659927000000|2022-08-08 02:50:00|13547.5|13537.5|13540.5|13530.5|13554.5|13544.5|13536.5|13526.5|1603
1659927300000|2022-08-08 02:55:00|13541.5|13531.5|13545.5|13535.5|13550.5|13540.5|13537.5|13527.5|1190
1659927600000|2022-08-08 03:00:00|13544.5|13534.5|13546.5|13536.5|13554.5|13544.5|13539.5|13529.5|1512
1659927900000|2022-08-08 03:05:00|13545.5|13535.5|13534.5|13524.5|13548.5|13538.5|13533.5|13523.5|1487
1659928200000|2022-08-08 03:10:00|13533.5|13523.5|13529.5|13519.5|13537.5|13527.5|13526.5|13516.5|1404
1659928500000|2022-08-08 03:15:00|13531.5|13521.5|13539.5|13529.5|13548.5|13538.5|13529.5|13519.5|913
1659928800000|2022-08-08 03:20:00|13540.5|13530.5|13554.5|13544.5|13557.5|13547.5|13539.5|13529.5|927
1659929100000|2022-08-08 03:25:00|13555.5|13545.5|13553.5|13543.5|13559.5|13549.5|13547.5|13537.5|887
1659929400000|2022-08-08 03:30:00|13552.5|13542.5|13563.5|13553.5|13563.5|13553.5|13550.5|13540.5|202
1659929700000|2022-08-08 03:35:00|13561.5|13551.5|13558.5|13548.5|13563.5|13553.5|13554.5|13544.5|187
1659930000000|2022-08-08 03:40:00|13557.5|13547.5|13558.5|13548.5|13562.5|13552.5|13557.5|13547.5|149
1659930300000|2022-08-08 03:45:00|13560.5|13550.5|13559.5|13549.5|13560.5|13550.5|13556.5|13546.5|121
1659930600000|2022-08-08 03:50:00|13558.5|13548.5|13556.5|13546.5|13558.5|13548.5|13552.5|13542.5|135
1659930900000|2022-08-08 03:55:00|13555.5|13545.5|13559.5|13549.5|13559.5|13549.5|13555.5|13545.5|147
1659931200000|2022-08-08 04:00:00|13557.5|13547.5|13558.5|13548.5|13560.5|13550.5|13557.5|13547.5|85
1659931500000|2022-08-08 04:05:00|13559.5|13549.5|13559.5|13549.5|13561.5|13551.5|13558.5|13548.5|194
1659931800000|2022-08-08 04:10:00|13560.5|13550.5|13562.5|13552.5|13563.5|13553.5|13560.5|13550.5|78
1659932100000|2022-08-08 04:15:00|13563.5|13553.5|13560.5|13550.5|13565.5|13555.5|13560.5|13550.5|138
1659932400000|2022-08-08 04:20:00|13561.5|13551.5|13560.5|13550.5|13562.5|13552.5|13560.5|13550.5|131
1659932700000|2022-08-08 04:25:00|13561.5|13551.5|13560.5|13550.5|13561.5|13551.5|13560.5|13550.5|104
1659933000000|2022-08-08 04:30:00|13559.5|13549.5|13559.5|13549.5|13560.5|13550.5|13556.5|13546.5|136
1659933300000|2022-08-08 04:35:00|13558.5|13548.5|13557.5|13547.5|13558.5|13548.5|13555.5|13545.5|159
1659933600000|2022-08-08 04:40:00|13558.5|13548.5|13559.5|13549.5|13559.5|13549.5|13558.5|13548.5|45
1659933900000|2022-08-08 04:45:00|13561.5|13551.5|13557.5|13547.5|13561.5|13551.5|13557.5|13547.5|206
1659934200000|2022-08-08 04:50:00|13558.5|13548.5|13560.5|13550.5|13560.5|13550.5|13556.5|13546.5|213
1659934500000|2022-08-08 04:55:00|13559.5|13549.5|13556.5|13546.5|13559.5|13549.5|13556.5|13546.5|243
1659934800000|2022-08-08 05:00:00|13557.5|13547.5|13551.5|13541.5|13570.5|13560.5|13543.5|13533.5|2045
1659935100000|2022-08-08 05:05:00|13550.5|13540.5|13546.5|13536.5|13554.5|13544.5|13540.5|13530.5|855
1659935400000|2022-08-08 05:10:00|13545.5|13535.5|13554.5|13544.5|13557.5|13547.5|13541.5|13531.5|813
1659935700000|2022-08-08 05:15:00|13555.5|13545.5|13551.5|13541.5|13559.5|13549.5|13548.5|13538.5|1199
1659936000000|2022-08-08 05:20:00|13552.5|13542.5|13536.5|13526.5|13555.5|13545.5|13534.5|13524.5|945
1659936300000|2022-08-08 05:25:00|13534.5|13524.5|13526.5|13516.5|13538.5|13528.5|13517.5|13507.5|1747
1659936600000|2022-08-08 05:30:00|13525.5|13515.5|13526.5|13516.5|13534.5|13524.5|13519.5|13509.5|1149
1659936900000|2022-08-08 05:35:00|13527.5|13517.5|13497.5|13487.5|13530.5|13520.5|13494.5|13484.5|3182
1659937200000|2022-08-08 05:40:00|13498.5|13488.5|13504.5|13494.5|13506.5|13496.5|13493.5|13483.5|1628
1659937500000|2022-08-08 05:45:00|13503.5|13493.5|13506.5|13496.5|13513.5|13503.5|13498.5|13488.5|1195
1659937800000|2022-08-08 05:50:00|13505.5|13495.5|13497.5|13487.5|13510.5|13500.5|13488.5|13478.5|2158
1659938100000|2022-08-08 05:55:00|13496.5|13486.5|13497.5|13487.5|13508.5|13498.5|13494.5|13484.5|1749
1659938400000|2022-08-08 06:00:00|13496.5|13486.5|13514.5|13504.5|13518.5|13508.5|13491.5|13481.5|1255
1659938700000|2022-08-08 06:05:00|13513.5|13503.5|13511.5|13501.5|13514.5|13504.5|13502.5|13492.5|1003
1659939000000|2022-08-08 06:10:00|13510.5|13500.5|13516.5|13506.5|13517.5|13507.5|13501.5|13491.5|1093
1659939300000|2022-08-08 06:15:00|13517.5|13507.5|13531.5|13521.5|13533.5|13523.5|13511.5|13501.5|1454
1659939600000|2022-08-08 06:20:00|13533.5|13523.5|13539.5|13529.5|13547.5|13537.5|13528.5|13518.5|1663
1659939900000|2022-08-08 06:25:00|13540.5|13530.5|13536.5|13526.5|13544.5|13534.5|13532.5|13522.5|1573
1659940200000|2022-08-08 06:30:00|13534.5|13524.5|13531.5|13521.5|13539.5|13529.5|13515.5|13505.5|1896
1659940500000|2022-08-08 06:35:00|13532.5|13522.5|13537.5|13527.5|13540.5|13530.5|13524.5|13514.5|1207
1659940800000|2022-08-08 06:40:00|13538.5|13528.5|13522.5|13512.5|13539.5|13529.5|13520.5|13510.5|1956
1659941100000|2022-08-08 06:45:00|13523.5|13513.5|13528.5|13518.5|13533.5|13523.5|13523.5|13513.5|1829
1659941400000|2022-08-08 06:50:00|13527.5|13517.5|13532.5|13522.5|13537.5|13527.5|13522.5|13512.5|2765
1659941700000|2022-08-08 06:55:00|13533.5|13523.5|13537.5|13527.5|13539.5|13529.5|13530.5|13520.5|2848
1659942000000|2022-08-08 07:00:00|13538.5|13526.5|13539.5|13527.5|13542.5|13530.5|13533.5|13522.5|1758
1659942300000|2022-08-08 07:05:00|13540.5|13528.5|13540.5|13528.5|13543.5|13531.5|13537.5|13525.5|448
1659942600000|2022-08-08 07:10:00|13541.5|13529.5|13543.5|13532.5|13547.5|13535.5|13541.5|13528.5|683
1659942900000|2022-08-08 07:15:00|13542.5|13531.5|13543.5|13532.5|13548.5|13536.5|13540.5|13529.5|642
1659943200000|2022-08-08 07:20:00|13544.5|13533.5|13544.5|13533.5|13546.5|13535.5|13542.5|13530.5|462
1659943500000|2022-08-08 07:25:00|13545.5|13534.5|13546.5|13535.5|13549.5|13538.5|13544.5|13533.5|475
1659943800000|2022-08-08 07:30:00|13547.5|13536.5|13545.5|13533.5|13548.5|13537.5|13542.5|13530.5|223
1659944100000|2022-08-08 07:35:00|13546.5|13534.5|13541.5|13529.5|13546.5|13534.5|13540.5|13528.5|206
1659944400000|2022-08-08 07:40:00|13540.5|13528.5|13537.5|13525.5|13540.5|13528.5|13534.5|13523.5|152
1659944700000|2022-08-08 07:45:00|13536.5|13526.5|13535.5|13524.5|13538.5|13527.5|13534.5|13523.5|382
1659945000000|2022-08-08 07:50:00|13536.5|13525.5|13536.5|13525.5|13537.5|13526.5|13534.5|13523.5|196
1659945300000|2022-08-08 07:55:00|13537.5|13524.5|13536.5|13525.5|13537.5|13526.5|13533.5|13522.5|146
1659945600000|2022-08-08 08:00:00|13537.5|13526.5|13540.5|13528.5|13542.5|13530.5|13537.5|13526.5|408
1659945900000|2022-08-08 08:05:00|13539.5|13527.5|13536.5|13525.5|13543.5|13532.5|13536.5|13524.5|305
1659946200000|2022-08-08 08:10:00|13537.5|13526.5|13533.5|13521.5|13539.5|13527.5|13532.5|13520.5|452
1659946500000|2022-08-08 08:15:00|13534.5|13522.5|13532.5|13521.5|13535.5|13524.5|13530.5|13519.5|316
1659946800000|2022-08-08 08:20:00|13533.5|13522.5|13532.5|13521.5|13537.5|13526.5|13532.5|13521.5|297
1659947100000|2022-08-08 08:25:00|13533.5|13522.5|13539.5|13526.5|13540.5|13528.5|13533.5|13521.5|651
1659947400000|2022-08-08 08:30:00|13540.5|13516.5|13542.5|13518.5|13543.7|13519.7|13540.5|13516.5|0
1659947700000|2022-08-08 08:35:00|13543.1|13519.1|13540.2|13516.2|13544.9|13520.9|13539.6|13515.6|192
1659948000000|2022-08-08 08:40:00|13540.8|13516.8|13543.4|13519.4|13546.6|13522.6|13540.8|13516.8|0
1659948300000|2022-08-08 08:45:00|13543.1|13519.1|13543.1|13519.1|13546|13522|13542.5|13518.5|0
1659948600000|2022-08-08 08:50:00|13543.4|13519.4|13538.2|13514.2|13544.6|13520.6|13536.7|13512.7|0
1659948900000|2022-08-08 08:55:00|13538.8|13514.8|13539.1|13515.1|13539.4|13515.4|13537|13513|0
1659949200000|2022-08-08 09:00:00|13539.4|13515.4|13531.5|13518.5|13543.5|13531.5|13529.5|13515.4|729
1659949500000|2022-08-08 09:05:00|13532.5|13519.5|13539.5|13527.5|13540.5|13527.5|13532.5|13519.5|164
1659949800000|2022-08-08 09:10:00|13541.5|13528.5|13530.5|13518.5|13543.5|13529.5|13528.5|13517.5|127
1659950100000|2022-08-08 09:15:00|13531.5|13519.5|13530.5|13518.5|13532.5|13521.5|13526.5|13515.5|129
1659950400000|2022-08-08 09:20:00|13529.5|13519.5|13525.5|13513.5|13531.5|13519.5|13524.5|13513.5|88
1659950700000|2022-08-08 09:25:00|13523.5|13514.5|13529.5|13517.5|13530.5|13519.5|13523.5|13512.5|111
1659951000000|2022-08-08 09:30:00|13530.5|13518.5|13533.5|13522.5|13534.5|13523.5|13529.5|13518.5|80
1659951300000|2022-08-08 09:35:00|13534.5|13523.5|13534.5|13523.5|13535.5|13524.5|13533.5|13522.5|42
1659951600000|2022-08-08 09:40:00|13535.5|13524.5|13535.5|13523.5|13536.5|13524.5|13534.5|13523.5|32
1659951900000|2022-08-08 09:45:00|13534.5|13524.5|13530.5|13518.5|13534.5|13524.5|13530.5|13518.5|42
1659952200000|2022-08-08 09:50:00|13529.5|13519.5|13538.5|13527.5|13538.5|13527.5|13529.5|13517.5|122
1659952500000|2022-08-08 09:55:00|13537.5|13526.5|13535.5|13523.5|13537.5|13526.5|13534.5|13523.5|51
1659952800000|2022-08-08 10:00:00|13536.5|13524.5|13535.5|13524.5|13537.5|13525.5|13534.5|13523.5|40
1659953100000|2022-08-08 10:05:00|13534.5|13523.5|13537.5|13525.5|13537.5|13525.5|13533.5|13522.5|180
1659953400000|2022-08-08 10:10:00|13538.5|13526.5|13536.5|13525.5|13538.5|13527.5|13536.5|13525.5|25
1659953700000|2022-08-08 10:15:00|13535.5|13524.5|13535.5|13523.5|13536.5|13525.5|13535.5|13523.5|19
1659954000000|2022-08-08 10:20:00|13534.5|13524.5|13532.5|13521.5|13536.5|13525.5|13532.5|13521.5|41
1659954300000|2022-08-08 10:25:00|13533.5|13522.5|13533.5|13522.5|13533.5|13522.5|13532.5|13521.5|14
1659954600000|2022-08-08 10:30:00|13534.5|13523.5|13536.5|13525.5|13536.5|13525.5|13533.5|13522.5|21
1659954900000|2022-08-08 10:35:00|13535.5|13524.5|13538.5|13526.5|13538.5|13527.5|13535.5|13524.5|36
1659955200000|2022-08-08 10:40:00|13539.5|13527.5|13540.5|13529.5|13540.5|13529.5|13537.5|13525.5|66
1659955500000|2022-08-08 10:45:00|13539.5|13528.5|13539.5|13528.5|13541.5|13529.5|13539.5|13528.5|42
1659955800000|2022-08-08 10:50:00|13538.5|13527.5|13538.5|13527.5|13540.5|13528.5|13538.5|13527.5|24
1659956100000|2022-08-08 10:55:00|13539.5|13528.5|13540.5|13529.5|13541.5|13530.5|13538.5|13527.5|26
1659956400000|2022-08-08 11:00:00|13539.5|13528.5|13537.5|13526.5|13540.5|13529.5|13537.5|13526.5|25
1659956700000|2022-08-08 11:05:00|13538.5|13527.5|13537.5|13526.5|13538.5|13527.5|13537.5|13526.5|23
1659957000000|2022-08-08 11:10:00|13536.5|13525.5|13539.5|13528.5|13539.5|13528.5|13536.5|13525.5|52
1659957300000|2022-08-08 11:15:00|13538.5|13527.5|13536.5|13525.5|13538.5|13527.5|13536.5|13525.5|10
1659957600000|2022-08-08 11:20:00|13535.5|13524.5|13534.5|13523.5|13536.5|13525.5|13533.5|13522.5|107
1659957900000|2022-08-08 11:25:00|13535.5|13524.5|13536.5|13525.5|13537.5|13526.5|13534.5|13523.5|56
1659958200000|2022-08-08 11:30:00|13537.5|13526.5|13536.5|13525.5|13537.5|13526.5|13536.5|13525.5|9
1659958500000|2022-08-08 11:35:00|13535.5|13524.5|13535.5|13524.5|13536.5|13525.5|13535.5|13523.5|12
1659958800000|2022-08-08 11:40:00|13536.5|13525.5|13537.5|13525.5|13537.5|13525.5|13535.5|13524.5|10
1659959100000|2022-08-08 11:45:00|13538.5|13526.5|13540.5|13529.5|13540.5|13529.5|13536.5|13525.5|45
1659959400000|2022-08-08 11:50:00|13541.5|13530.5|13542.5|13531.5|13543.5|13532.5|13540.5|13529.5|164
1659959700000|2022-08-08 11:55:00|13543.5|13532.5|13546.5|13534.5|13546.5|13535.5|13542.5|13530.5|63
1659960000000|2022-08-08 12:00:00|13547.5|13535.5|13546.5|13534.5|13549.5|13538.5|13543.5|13532.5|210
1659960300000|2022-08-08 12:05:00|13545.5|13535.5|13541.5|13530.5|13546.5|13535.5|13541.5|13530.5|34
1659960600000|2022-08-08 12:10:00|13540.5|13529.5|13540.5|13529.5|13541.5|13530.5|13539.5|13527.5|43
1659960900000|2022-08-08 12:15:00|13541.5|13530.5|13538.5|13527.5|13541.5|13530.5|13538.5|13527.5|24
1659961200000|2022-08-08 12:20:00|13539.5|13528.5|13541.5|13530.5|13541.5|13530.5|13539.5|13528.5|45
1659961500000|2022-08-08 12:25:00|13540.5|13529.5|13543.5|13532.5|13545.5|13534.5|13540.5|13529.5|125
1659961800000|2022-08-08 12:30:00|13544.5|13533.5|13547.5|13535.5|13547.5|13536.5|13542.5|13531.5|65
1659962100000|2022-08-08 12:35:00|13548.5|13536.5|13547.5|13536.5|13548.5|13537.5|13545.5|13534.5|69
1659962400000|2022-08-08 12:40:00|13548.5|13537.5|13546.5|13535.5|13548.5|13537.5|13546.5|13535.5|22
1659962700000|2022-08-08 12:45:00|13547.5|13536.5|13545.5|13534.5|13547.5|13536.5|13544.5|13533.5|42
1659963000000|2022-08-08 12:50:00|13546.5|13535.5|13549.5|13538.5|13549.5|13538.5|13546.5|13535.5|230
1659963300000|2022-08-08 12:55:00|13550.5|13539.5|13550.5|13539.5|13551.5|13540.5|13546.5|13535.5|218
1659963600000|2022-08-08 13:00:00|13549.5|13538.5|13538.5|13527.5|13550.5|13539.5|13538.5|13527.5|174
1659963900000|2022-08-08 13:05:00|13539.5|13528.5|13540.5|13529.5|13541.5|13530.5|13537.5|13526.5|62
1659964200000|2022-08-08 13:10:00|13539.5|13528.5|13536.5|13525.5|13540.5|13529.5|13535.5|13524.5|68
1659964500000|2022-08-08 13:15:00|13537.5|13526.5|13541.5|13529.5|13541.5|13529.5|13536.5|13526.5|46
1659964800000|2022-08-08 13:20:00|13540.5|13530.5|13543.5|13532.5|13544.5|13532.5|13540.5|13529.5|55
1659965100000|2022-08-08 13:25:00|13542.5|13531.5|13538.5|13527.5|13542.5|13531.5|13537.5|13526.5|61
1659965400000|2022-08-08 13:30:00|13539.5|13528.5|13553.5|13542.5|13553.5|13542.5|13527.5|13516.5|1154
1659965700000|2022-08-08 13:35:00|13552.5|13541.5|13553.5|13542.5|13563.5|13552.5|13544.5|13533.5|1896
1659966000000|2022-08-08 13:40:00|13554.5|13543.5|13562.5|13550.5|13563.5|13551.5|13548.5|13537.5|603
1659966300000|2022-08-08 13:45:00|13561.5|13551.5|13561.5|13550.5|13564.5|13553.5|13555.5|13544.5|314
1659966600000|2022-08-08 13:50:00|13562.5|13549.5|13558.5|13546.5|13565.5|13554.5|13554.5|13543.5|226
1659966900000|2022-08-08 13:55:00|13557.5|13547.5|13557.5|13546.5|13560.5|13548.5|13554.5|13543.5|290
1659967200000|2022-08-08 14:00:00|13558.5|13547.5|13558.5|13547.5|13561.5|13550.5|13557.5|13546.5|183
1659967500000|2022-08-08 14:05:00|13559.5|13548.5|13560.5|13549.5|13562.5|13551.5|13558.5|13547.5|386
1659967800000|2022-08-08 14:10:00|13559.5|13548.5|13561.5|13550.5|13564.5|13553.5|13559.5|13548.5|305
1659968100000|2022-08-08 14:15:00|13562.5|13551.5|13560.5|13549.5|13563.5|13552.5|13560.5|13549.5|220
1659968400000|2022-08-08 14:20:00|13561.5|13550.5|13560.5|13549.5|13562.5|13551.5|13559.5|13548.5|121
1659968700000|2022-08-08 14:25:00|13559.5|13548.5|13555.5|13544.5|13561.5|13550.5|13554.5|13543.5|220
1659969000000|2022-08-08 14:30:00|13556.5|13545.5|13553.5|13542.5|13557.5|13546.5|13552.5|13541.5|278
1659969300000|2022-08-08 14:35:00|13554.5|13541.5|13557.5|13546.5|13558.5|13547.5|13551.5|13540.5|264
1659969600000|2022-08-08 14:40:00|13558.5|13545.5|13562.5|13551.5|13562.5|13551.5|13555.5|13544.5|210
1659969900000|2022-08-08 14:45:00|13563.5|13552.5|13559.5|13548.5|13564.5|13553.5|13558.5|13547.5|291
1659970200000|2022-08-08 14:50:00|13560.5|13549.5|13563.5|13552.5|13565.5|13554.5|13560.5|13549.5|343
1659970500000|2022-08-08 14:55:00|13562.5|13551.5|13559.5|13548.5|13562.5|13552.5|13558.5|13547.5|215
1659970800000|2022-08-08 15:00:00|13560.5|13549.5|13560.5|13549.5|13560.5|13549.5|13558.5|13547.5|167
1659971100000|2022-08-08 15:05:00|13561.5|13550.5|13560.5|13549.5|13562.5|13551.5|13559.5|13548.5|230
1659971400000|2022-08-08 15:10:00|13559.5|13548.5|13557.5|13546.5|13561.5|13550.5|13557.5|13546.5|234
1659971700000|2022-08-08 15:15:00|13556.5|13545.5|13553.5|13542.5|13556.5|13545.5|13550.5|13539.5|241
1659972000000|2022-08-08 15:20:00|13554.5|13543.5|13556.5|13544.5|13558.5|13547.5|13554.5|13543.5|101
1659972300000|2022-08-08 15:25:00|13555.5|13545.5|13560.5|13549.5|13560.5|13549.5|13555.5|13544.5|206
1659972600000|2022-08-08 15:30:00|13561.5|13550.5|13557.5|13546.5|13561.5|13550.5|13556.5|13545.5|165
1659972900000|2022-08-08 15:35:00|13556.5|13545.5|13550.5|13539.5|13558.5|13547.5|13550.5|13538.5|94
1659973200000|2022-08-08 15:40:00|13551.5|13540.5|13544.5|13533.5|13552.5|13541.5|13542.5|13530.5|285
1659973500000|2022-08-08 15:45:00|13545.5|13534.5|13538.5|13527.5|13546.5|13534.5|13536.5|13525.5|231
1659973800000|2022-08-08 15:50:00|13539.5|13528.5|13547.5|13536.5|13548.5|13537.5|13539.5|13528.5|93
1659974100000|2022-08-08 15:55:00|13548.5|13537.5|13545.5|13534.5|13548.5|13537.5|13542.5|13531.5|83
1659974400000|2022-08-08 16:00:00|13544.5|13533.5|13546.5|13535.5|13547.5|13536.5|13544.5|13533.5|49
1659974700000|2022-08-08 16:05:00|13545.5|13534.5|13542.5|13531.5|13547.5|13536.5|13540.5|13529.5|90
1659975000000|2022-08-08 16:10:00|13543.5|13532.5|13535.5|13524.5|13544.5|13533.5|13535.5|13524.5|175
1659975300000|2022-08-08 16:15:00|13536.5|13523.5|13528.5|13517.5|13536.5|13524.5|13526.5|13515.5|356
1659975600000|2022-08-08 16:20:00|13529.5|13518.5|13533.5|13521.5|13534.5|13523.5|13528.5|13517.5|103
1659975900000|2022-08-08 16:25:00|13532.5|13522.5|13530.5|13519.5|13534.5|13523.5|13530.5|13518.5|87
1659976200000|2022-08-08 16:30:00|13531.5|13520.5|13529.5|13518.5|13531.5|13520.5|13528.5|13517.5|66
1659976500000|2022-08-08 16:35:00|13528.5|13517.5|13525.5|13513.5|13529.5|13518.5|13522.5|13511.5|225
1659976800000|2022-08-08 16:40:00|13524.5|13514.5|13527.5|13516.5|13528.5|13517.5|13524.5|13513.5|84
1659977100000|2022-08-08 16:45:00|13528.5|13517.5|13527.5|13516.5|13528.5|13517.5|13525.5|13514.5|107
1659977400000|2022-08-08 16:50:00|13528.5|13517.5|13533.5|13522.5|13533.5|13522.5|13526.5|13515.5|109
1659977700000|2022-08-08 16:55:00|13532.5|13521.5|13531.5|13520.5|13532.5|13521.5|13528.5|13517.5|106
1659978000000|2022-08-08 17:00:00|13530.5|13519.5|13530.5|13519.5|13531.5|13520.5|13528.5|13517.5|143
1659978300000|2022-08-08 17:05:00|13531.5|13518.5|13531.5|13520.5|13534.5|13523.5|13530.5|13518.5|122
1659978600000|2022-08-08 17:10:00|13530.5|13519.5|13536.5|13525.5|13536.5|13525.5|13529.5|13518.5|85
1659978900000|2022-08-08 17:15:00|13537.5|13526.5|13536.5|13525.5|13538.5|13527.5|13536.5|13525.5|54
1659979200000|2022-08-08 17:20:00|13535.5|13524.5|13534.5|13523.5|13535.5|13524.5|13530.5|13519.5|59
1659979500000|2022-08-08 17:25:00|13535.5|13524.5|13529.5|13518.5|13535.5|13524.5|13529.5|13518.5|101
1659979800000|2022-08-08 17:30:00|13528.5|13517.5|13532.5|13521.5|13532.5|13521.5|13528.5|13517.5|44
1659980100000|2022-08-08 17:35:00|13531.5|13520.5|13531.5|13520.5|13531.5|13520.5|13529.5|13518.5|58
1659980400000|2022-08-08 17:40:00|13530.5|13519.5|13532.5|13521.5|13532.5|13521.5|13530.5|13519.5|29
1659980700000|2022-08-08 17:45:00|13533.5|13522.5|13531.5|13520.5|13534.5|13523.5|13531.5|13520.5|31
1659981000000|2022-08-08 17:50:00|13532.5|13521.5|13532.5|13521.5|13532.5|13521.5|13531.5|13519.5|23
1659981300000|2022-08-08 17:55:00|13533.5|13520.5|13533.5|13522.5|13534.5|13523.5|13531.5|13520.5|58
1659981600000|2022-08-08 18:00:00|13532.5|13521.5|13527.5|13516.5|13534.5|13522.5|13527.5|13516.5|121
1659981900000|2022-08-08 18:05:00|13526.5|13515.5|13529.5|13518.5|13530.5|13519.5|13523.5|13512.5|164
1659982200000|2022-08-08 18:10:00|13530.5|13519.5|13526.5|13514.5|13530.5|13519.5|13525.5|13514.5|37
1659982500000|2022-08-08 18:15:00|13525.5|13513.5|13524.5|13513.5|13527.5|13515.5|13521.5|13510.5|208
1659982800000|2022-08-08 18:20:00|13523.5|13512.5|13522.5|13511.5|13524.5|13513.5|13521.5|13510.5|68
1659983100000|2022-08-08 18:25:00|13523.5|13512.5|13523.5|13511.5|13524.5|13513.5|13521.5|13510.5|60
1659983400000|2022-08-08 18:30:00|13522.5|13512.5|13523.5|13512.5|13523.5|13512.5|13521.5|13510.5|41
1659983700000|2022-08-08 18:35:00|13522.5|13511.5|13522.5|13510.5|13522.5|13511.5|13520.5|13509.5|99
1659984000000|2022-08-08 18:40:00|13521.5|13511.5|13520|13510|13522.5|13511.5|13519.5|13508.5|75
1659984300000|2022-08-08 18:45:00|13519.5|13509.5|13520|13510|13522|13512|13518|13508|119
1659984600000|2022-08-08 18:50:00|13519.5|13509.5|13519|13509|13521|13511|13518|13508|80
1659984900000|2022-08-08 18:55:00|13518.5|13508.5|13519.5|13509.5|13520.5|13510.5|13518|13508|54
1659985200000|2022-08-08 19:00:00|13519|13509|13520|13510|13520.5|13510.5|13519|13509|25
1659985500000|2022-08-08 19:05:00|13520.5|13510.5|13520|13510|13521|13511|13520|13510|27
1659985800000|2022-08-08 19:10:00|13519.5|13509.5|13521|13511|13522|13512|13519.5|13509.5|18
1659986100000|2022-08-08 19:15:00|13520|13510|13519|13509|13520|13510|13515.5|13505.5|118
1659986400000|2022-08-08 19:20:00|13519.5|13509.5|13521|13511|13523|13513|13518|13508|33
1659986700000|2022-08-08 19:25:00|13522|13512|13520.5|13510.5|13522|13512|13520|13510|43
1659987000000|2022-08-08 19:30:00|13520|13510|13521|13511|13521.5|13511.5|13518.5|13508.5|24
1659987300000|2022-08-08 19:35:00|13520.5|13510.5|13520|13510|13522|13512|13519|13509|31
1659987600000|2022-08-08 19:40:00|13522|13512|13524|13514|13524|13514|13521|13511|49
1659987900000|2022-08-08 19:45:00|13523|13513|13520|13510|13523|13513|13520|13510|46
1659988200000|2022-08-08 19:50:00|13521|13511|13522.5|13512.5|13522.5|13512.5|13520|13510|62
1659988500000|2022-08-08 19:55:00|13523|13513|13524.5|13514.5|13526|13516|13522|13512|83
1659988800000|2022-08-08 20:00:00|13525|13515|13527|13517|13528|13518|13524.5|13514.5|20
1659989100000|2022-08-08 20:05:00|13526.5|13516.5|13527|13517|13527|13517|13526.5|13516.5|7
1659989400000|2022-08-08 20:10:00|13526.5|13516.5|13526.5|13516.5|13527|13517|13526.5|13516.5|13
1659989700000|2022-08-08 20:15:00|13526|13516|13524.5|13514.5|13526|13516|13524.5|13514.5|11
1659990000000|2022-08-08 20:20:00|13524|13514|13524|13514|13524.5|13514.5|13524|13514|18
1659990300000|2022-08-08 20:25:00|13525|13515|13526|13516|13526|13516|13525|13515|12
1659990600000|2022-08-08 20:30:00|13525.5|13515.5|13526|13516|13526|13516|13525.5|13515.5|18
1659990900000|2022-08-08 20:35:00|13527|13517|13525.5|13515.5|13527|13517|13525.5|13515.5|8
1659991200000|2022-08-08 20:40:00|13525|13515|13526|13516|13526|13516|13525|13515|25
1659991500000|2022-08-08 20:45:00|13524|13514|13526.5|13516.5|13527|13517|13523|13513|94
1659991800000|2022-08-08 20:50:00|13527|13517|13526.5|13516.5|13527|13517|13526.5|13516.5|9
1659992100000|2022-08-08 20:55:00|13527|13517|13526|13516|13527.5|13517.5|13526|13516|19
1659992400000|2022-08-08 21:00:00|13525.5|13515.5|13523|13513|13525.5|13515.5|13523|13513|11
1659992700000|2022-08-08 21:05:00|||||||||12
1659993000000|2022-08-08 21:10:00|13522|13512|13522|13512|13526|13516|13520.5|13510.5|30
1659993300000|2022-08-08 21:15:00|13528.7|13504.7|13529.6|13505.6|13530.1|13506.1|13527.8|13503.8|0
1659993600000|2022-08-08 21:20:00|13529.9|13505.9|13531.3|13507.3|13532.8|13508.8|13529.9|13505.9|0
1659993900000|2022-08-08 21:25:00|13531.5|13507.5|13530.6|13506.6|13532.1|13508.1|13530.6|13506.6|0
1659994200000|2022-08-08 21:30:00|13530.1|13506.1|13529.1|13505.1|13530.1|13506.1|13529.1|13505.1|0
1659994500000|2022-08-08 21:35:00|13529.7|13505.7|13527.2|13503.2|13530.3|13506.3|13526.8|13502.8|0
1659994800000|2022-08-08 21:40:00|13527.1|13503.1|13526.8|13502.8|13527.2|13503.2|13525.8|13501.8|0
1659995100000|2022-08-08 21:45:00|13526.9|13502.9|13525|13501|13527|13503|13525|13501|0
1659995400000|2022-08-08 21:50:00|13524.8|13500.8|13524.6|13500.6|13524.8|13500.8|13524|13500|0
1659995700000|2022-08-08 21:55:00|13524.3|13500.3|13522.7|13498.7|13524.9|13500.9|13521.6|13497.6|0
1659996000000|2022-08-08 22:00:00|13516.3|13492.3|13514.8|13490.8|13518|13494|13513.5|13489.5|0
1659996300000|2022-08-08 22:05:00|13514.2|13490.2|13511.5|13487.5|13514.2|13490.2|13510.9|13486.9|0
1659996600000|2022-08-08 22:10:00|13511.8|13487.8|13514.1|13490.1|13517.3|13493.3|13511.8|13487.8|0
1659996900000|2022-08-08 22:15:00|13514.7|13490.7|13513.5|13489.5|13514.8|13490.8|13512.8|13488.8|0
1659997200000|2022-08-08 22:20:00|13514.1|13490.1|13512.2|13488.2|13514.1|13490.1|13510.3|13486.3|0
1659997500000|2022-08-08 22:25:00|13511.6|13487.6|13512.2|13488.2|13513.5|13489.5|13511.5|13487.5|0
1659997800000|2022-08-08 22:30:00|13512.8|13488.8|13511.7|13487.7|13513|13489|13511.7|13487.7|0
1659998100000|2022-08-08 22:35:00|13512.3|13488.3|13511.4|13487.4|13512.4|13488.4|13511.1|13487.1|0
1659998400000|2022-08-08 22:40:00|13511.7|13487.7|13510.5|13486.5|13511.7|13487.7|13509.8|13485.8|0
1659998700000|2022-08-08 22:45:00|13509.9|13485.9|13511.1|13487.1|13512.4|13488.4|13509.8|13485.8|0
1659999000000|2022-08-08 22:50:00|13511.4|13487.4|13511.1|13487.1|13512.4|13488.4|13511.1|13487.1|0
1659999300000|2022-08-08 22:55:00|13510.5|13486.5|13511.1|13487.1|13511.7|13487.7|13510.5|13486.5|0
1659999600000|2022-08-08 23:00:00|13510.5|13486.5|13507.8|13483.8|13511.7|13487.7|13506.5|13482.5|0
1659999900000|2022-08-08 23:05:00|13509|13485|13518.1|13494.1|13518.8|13494.8|13509|13485|0
1660000200000|2022-08-08 23:10:00|13517.8|13493.8|13527.2|13503.2|13529.1|13505.1|13517.5|13493.5|0
1660000500000|2022-08-08 23:15:00|13526.6|13502.6|13524.7|13500.7|13527.8|13503.8|13524|13500|0
1660000800000|2022-08-08 23:20:00|13524.4|13500.4|13525.3|13501.3|13525.3|13501.3|13523.4|13499.4|0
1660001100000|2022-08-08 23:25:00|13525.9|13501.9|13527.3|13503.3|13527.3|13503.3|13524.7|13500.7|0
1660001400000|2022-08-08 23:30:00|13526.7|13502.7|13526.9|13502.9|13530.5|13506.5|13526.3|13502.3|0
1660001700000|2022-08-08 23:35:00|13527.2|13503.2|13531.1|13507.1|13533.1|13509.1|13526|13502|0
1660002000000|2022-08-08 23:40:00|13531.4|13507.4|13529.2|13505.2|13531.8|13507.8|13528.6|13504.6|0
1660002300000|2022-08-08 23:45:00|13528.6|13504.6|13528.1|13504.1|13531.8|13507.8|13525.5|13501.5|0
1660002600000|2022-08-08 23:50:00|13527.5|13503.5|13524.9|13500.9|13528.1|13504.1|13524.9|13500.9|0
1660002900000|2022-08-08 23:55:00|13525.4|13501.4|13526.6|13502.6|13527.2|13503.2|13524.6|13500.6|0
1660003200000|2022-08-09 00:00:00|13526|13502|13527.2|13503.2|13527.8|13503.8|13524.6|13500.6|0
1660003500000|2022-08-09 00:05:00|13527.5|13503.5|13520.1|13496.1|13527.8|13503.8|13517.5|13493.5|0
1660003800000|2022-08-09 00:10:00|13519.5|13495.5|13525.8|13501.8|13526.4|13502.4|13519.1|13495.1|0
1660004100000|2022-08-09 00:15:00|13525.2|13501.2|13531.7|13507.7|13531.7|13507.7|13523.6|13499.6|0
1660004400000|2022-08-09 00:20:00|13531.6|13507.6|13528.1|13504.1|13532.5|13508.5|13528.1|13504.1|0
1660004700000|2022-08-09 00:25:00|13528.4|13504.4|13530.4|13506.4|13531.3|13507.3|13525.8|13501.8|0
1660005000000|2022-08-09 00:30:00|13529.5|13505.5|13527.5|13503.5|13531.3|13507.3|13526.3|13502.3|0
1660005300000|2022-08-09 00:35:00|13527.2|13503.2|13524.3|13500.3|13528.8|13504.8|13524.3|13500.3|0
1660005600000|2022-08-09 00:40:00|13523.7|13499.7|13523.1|13499.1|13525.8|13501.8|13523.1|13499.1|0
1660005900000|2022-08-09 00:45:00|13522.9|13498.9|13517|13493|13522.9|13498.9|13516.4|13492.4|0
1660006200000|2022-08-09 00:50:00|13517.6|13493.6|13518.5|13494.5|13521.1|13497.1|13517.6|13493.6|0
1660006500000|2022-08-09 00:55:00|13518.2|13494.2|13514.6|13490.6|13519.1|13495.1|13514.6|13490.6|0
1660006800000|2022-08-09 01:00:00|13527|13517|13535|13525|13535.5|13525.5|13524|13514|1103
1660007100000|2022-08-09 01:05:00|13535.5|13525.5|13532.5|13522.5|13539|13529|13529|13519|533
1660007400000|2022-08-09 01:10:00|13532|13522|13531.5|13521.5|13539|13529|13531|13521|395
1660007700000|2022-08-09 01:15:00|13532|13522|13553.5|13543.5|13561|13551|13532|13522|1301
1660008000000|2022-08-09 01:20:00|13554|13544|13544|13534|13561|13551|13544|13534|917
1660008300000|2022-08-09 01:25:00|13544.5|13534.5|13534.5|13524.5|13550|13540|13532.5|13522.5|2023
1660008600000|2022-08-09 01:30:00|13535.5|13525.5|13527|13517|13535.5|13525.5|13481.5|13471.5|10590
1660008900000|2022-08-09 01:35:00|13526.5|13516.5|13568|13558|13573.5|13563.5|13525.5|13515.5|6046
1660009200000|2022-08-09 01:40:00|13569|13559|13544.5|13534.5|13589|13579|13544|13534|5025
1660009500000|2022-08-09 01:45:00|13543.5|13533.5|13535.5|13525.5|13564.5|13554.5|13532.5|13522.5|2975
1660009800000|2022-08-09 01:50:00|13534.5|13524.5|13520.5|13510.5|13539.5|13529.5|13518.5|13508.5|2671
1660010100000|2022-08-09 01:55:00|13521.5|13511.5|13524.5|13514.5|13527.5|13517.5|13504.5|13494.5|2651
1660010400000|2022-08-09 02:00:00|13523.5|13513.5|13545.5|13535.5|13548.5|13538.5|13516.5|13506.5|3290
1660010700000|2022-08-09 02:05:00|13544.5|13534.5|13572.5|13562.5|13574.5|13564.5|13535.5|13525.5|3758
1660011000000|2022-08-09 02:10:00|13574.5|13564.5|13569.5|13559.5|13592.5|13582.5|13562.5|13552.5|3806
1660011300000|2022-08-09 02:15:00|13568.5|13558.5|13591.5|13581.5|13594.5|13584.5|13560.5|13550.5|2526
1660011600000|2022-08-09 02:20:00|13590.5|13580.5|13598.5|13588.5|13607.5|13597.5|13587.5|13577.5|3358
1660011900000|2022-08-09 02:25:00|13597.5|13587.5|13590.5|13580.5|13608.5|13598.5|13588.5|13578.5|2441
1660012200000|2022-08-09 02:30:00|13592.5|13582.5|13575.5|13565.5|13597.5|13587.5|13570.5|13560.5|2528
1660012500000|2022-08-09 02:35:00|13577.5|13567.5|13573.5|13563.5|13580.5|13570.5|13563.5|13553.5|1825
1660012800000|2022-08-09 02:40:00|13572.5|13562.5|13578.5|13568.5|13587.5|13577.5|13570.5|13560.5|1019
1660013100000|2022-08-09 02:45:00|13579.5|13569.5|13582.5|13572.5|13587.5|13577.5|13568.5|13558.5|1320
1660013400000|2022-08-09 02:50:00|13584.5|13574.5|13590.5|13580.5|13595.5|13585.5|13581.5|13571.5|1025
1660013700000|2022-08-09 02:55:00|13591.5|13581.5|13584.5|13574.5|13595.5|13585.5|13584.5|13574.5|859
1660014000000|2022-08-09 03:00:00|13583.5|13573.5|13583.5|13573.5|13597.5|13587.5|13578.5|13568.5|1940
1660014300000|2022-08-09 03:05:00|13584.5|13574.5|13583.5|13573.5|13587.5|13577.5|13572.5|13562.5|1281
1660014600000|2022-08-09 03:10:00|13582.5|13572.5|13585.5|13575.5|13601.5|13591.5|13573.5|13563.5|2854
1660014900000|2022-08-09 03:15:00|13586.5|13576.5|13595.5|13585.5|13597.5|13587.5|13584.5|13574.5|1594
1660015200000|2022-08-09 03:20:00|13596.5|13586.5|13608.5|13598.5|13610.5|13600.5|13588.5|13578.5|1635
1660015500000|2022-08-09 03:25:00|13609.5|13599.5|13597.5|13587.5|13610.5|13600.5|13595.5|13585.5|1020
1660015800000|2022-08-09 03:30:00|13596.5|13586.5|13611.5|13601.5|13613.5|13603.5|13596.5|13586.5|663
1660016100000|2022-08-09 03:35:00|13610.5|13600.5|13607.5|13597.5|13613.5|13603.5|13604.5|13594.5|295
1660016400000|2022-08-09 03:40:00|13608.5|13598.5|13611.5|13601.5|13611.5|13601.5|13605.5|13595.5|240
1660016700000|2022-08-09 03:45:00|13613.5|13603.5|13612.5|13602.5|13615.5|13605.5|13608.5|13598.5|272
1660017000000|2022-08-09 03:50:00|13614.5|13604.5|13613.5|13603.5|13616.5|13606.5|13610.5|13600.5|300
1660017300000|2022-08-09 03:55:00|13611.5|13601.5|13608.5|13598.5|13615.5|13605.5|13607.5|13597.5|1037
1660017600000|2022-08-09 04:00:00|13609.5|13599.5|13611.5|13601.5|13613.5|13603.5|13609.5|13599.5|256
1660017900000|2022-08-09 04:05:00|13612.5|13602.5|13612.5|13602.5|13614.5|13604.5|13611.5|13601.5|125
1660018200000|2022-08-09 04:10:00|13611.5|13601.5|13612.5|13602.5|13613.5|13603.5|13610.5|13600.5|105
1660018500000|2022-08-09 04:15:00|13611.5|13601.5|13610.5|13600.5|13613.5|13603.5|13610.5|13600.5|112
1660018800000|2022-08-09 04:20:00|13611.5|13601.5|13610.5|13600.5|13612.5|13602.5|13609.5|13599.5|68
1660019100000|2022-08-09 04:25:00|13611.5|13601.5|13608.5|13598.5|13611.5|13601.5|13606.5|13596.5|111
1660019400000|2022-08-09 04:30:00|13607.5|13597.5|13607.5|13597.5|13608.5|13598.5|13606.5|13596.5|80
1660019700000|2022-08-09 04:35:00|13606.5|13596.5|13604.5|13594.5|13607.5|13597.5|13603.5|13593.5|184
1660020000000|2022-08-09 04:40:00|13603.5|13593.5|13603.5|13593.5|13605.5|13595.5|13602.5|13592.5|168
1660020300000|2022-08-09 04:45:00|13602.5|13592.5|13603.5|13593.5|13605.5|13595.5|13602.5|13592.5|89
1660020600000|2022-08-09 04:50:00|13604.5|13594.5|13606.5|13596.5|13607.5|13597.5|13604.5|13594.5|76
1660020900000|2022-08-09 04:55:00|13607.5|13597.5|13604.5|13594.5|13608.5|13598.5|13603.5|13593.5|291
1660021200000|2022-08-09 05:00:00|13603.5|13593.5|13575.5|13565.5|13606.5|13596.5|13574.5|13564.5|3041
1660021500000|2022-08-09 05:05:00|13573.5|13563.5|13581.5|13571.5|13583.5|13573.5|13568.5|13558.5|1484
1660021800000|2022-08-09 05:10:00|13580.5|13570.5|13574.5|13564.5|13584.5|13574.5|13573.5|13563.5|722
1660022100000|2022-08-09 05:15:00|13573.5|13563.5|13566.5|13556.5|13580.5|13570.5|13563.5|13553.5|1235
1660022400000|2022-08-09 05:20:00|13565.5|13555.5|13571.5|13561.5|13578.5|13568.5|13560.5|13550.5|816
1660022700000|2022-08-09 05:25:00|13570.5|13560.5|13571.5|13561.5|13577.5|13567.5|13567.5|13557.5|682
1660023000000|2022-08-09 05:30:00|13570.5|13560.5|13548.5|13538.5|13575.5|13565.5|13547.5|13537.5|1341
1660023300000|2022-08-09 05:35:00|13546.5|13536.5|13541.5|13531.5|13552.5|13542.5|13534.5|13524.5|2215
1660023600000|2022-08-09 05:40:00|13540.5|13530.5|13551.5|13541.5|13553.5|13543.5|13539.5|13529.5|726
1660023900000|2022-08-09 05:45:00|13552.5|13542.5|13552.5|13542.5|13553.5|13543.5|13542.5|13532.5|657
1660024200000|2022-08-09 05:50:00|13551.5|13541.5|13548.5|13538.5|13558.5|13548.5|13544.5|13534.5|712
1660024500000|2022-08-09 05:55:00|13546.5|13536.5|13550.5|13540.5|13557.5|13547.5|13543.5|13533.5|614
1660024800000|2022-08-09 06:00:00|13551.5|13541.5|13555.5|13545.5|13562.5|13552.5|13551.5|13541.5|748
1660025100000|2022-08-09 06:05:00|13556.5|13546.5|13552.5|13542.5|13565.5|13555.5|13550.5|13540.5|700
1660025400000|2022-08-09 06:10:00|13551.5|13541.5|13569.5|13559.5|13570.5|13560.5|13551.5|13541.5|889
1660025700000|2022-08-09 06:15:00|13570.5|13560.5|13582.5|13572.5|13582.5|13572.5|13568.5|13558.5|1256
1660026000000|2022-08-09 06:20:00|13580.5|13570.5|13572.5|13562.5|13586.5|13576.5|13572.5|13562.5|1609
1660026300000|2022-08-09 06:25:00|13573.5|13563.5|13563.5|13553.5|13577.5|13567.5|13563.5|13553.5|960
1660026600000|2022-08-09 06:30:00|13561.5|13551.5|13560.5|13550.5|13569.5|13559.5|13554.5|13544.5|1172
1660026900000|2022-08-09 06:35:00|13561.5|13551.5|13562.5|13552.5|13568.5|13558.5|13558.5|13548.5|818
1660027200000|2022-08-09 06:40:00|13560.5|13550.5|13561.5|13551.5|13565.5|13555.5|13556.5|13546.5|1389
1660027500000|2022-08-09 06:45:00|13560.5|13550.5|13561.5|13551.5|13567.5|13557.5|13555.5|13545.5|1545
1660027800000|2022-08-09 06:50:00|13562.5|13552.5|13559.5|13549.5|13564.5|13554.5|13555.5|13545.5|1316
1660028100000|2022-08-09 06:55:00|13558.5|13548.5|13556.5|13546.5|13563.5|13553.5|13553.5|13543.5|2042
1660028400000|2022-08-09 07:00:00|13557.5|13545.5|13544.5|13533.5|13558.5|13547.5|13543.5|13532.5|1199
1660028700000|2022-08-09 07:05:00|13545.5|13534.5|13545.5|13533.5|13550.5|13538.5|13544.5|13532.5|585
1660029000000|2022-08-09 07:10:00|13544.5|13534.5|13545.5|13534.5|13546.5|13535.5|13543.5|13531.5|562
1660029300000|2022-08-09 07:15:00|13544.5|13533.5|13541.5|13530.5|13544.5|13533.5|13541.5|13529.5|341
1660029600000|2022-08-09 07:20:00|13540.5|13529.5|13538.5|13526.5|13543.5|13532.5|13535.5|13524.5|602
1660029900000|2022-08-09 07:25:00|13537.5|13525.5|13540.5|13529.5|13540.5|13529.5|13537.5|13525.5|615
1660030200000|2022-08-09 07:30:00|13539.5|13528.5|13540.5|13528.5|13540.5|13529.5|13538.5|13526.5|267
1660030500000|2022-08-09 07:35:00|13539.5|13527.5|13537.5|13526.5|13540.5|13529.5|13533.5|13522.5|424
1660030800000|2022-08-09 07:40:00|13538.5|13527.5|13533.5|13522.5|13538.5|13527.5|13533.5|13522.5|247
1660031100000|2022-08-09 07:45:00|13534.5|13521.5|13535.5|13524.5|13537.5|13526.5|13532.5|13521.5|281
1660031400000|2022-08-09 07:50:00|13536.5|13525.5|13536.5|13524.5|13537.5|13526.5|13534.5|13523.5|153
1660031700000|2022-08-09 07:55:00|13535.5|13523.5|13536.5|13525.5|13537.5|13526.5|13534.5|13522.5|288
1660032000000|2022-08-09 08:00:00|13537.5|13526.5|13536.5|13524.5|13537.5|13526.5|13534.5|13523.5|390
1660032300000|2022-08-09 08:05:00|13535.5|13525.5|13534.5|13522.5|13538.5|13527.5|13533.5|13522.5|327
1660032600000|2022-08-09 08:10:00|13533.5|13523.5|13539.5|13527.5|13540.5|13529.5|13533.5|13522.5|200
1660032900000|2022-08-09 08:15:00|13540.5|13528.5|13541.5|13529.5|13542.5|13531.5|13539.5|13527.5|180
1660033200000|2022-08-09 08:20:00|13542.5|13530.5|13543.5|13532.5|13543.5|13532.5|13541.5|13530.5|200
1660033500000|2022-08-09 08:25:00|13542.5|13531.5|13539.5|13527.5|13544.5|13532.5|13537.5|13526.5|370
1660033800000|2022-08-09 08:30:00|13549.5|13525.5|13549.9|13525.9|13551|13527|13544.6|13520.6|3
1660034100000|2022-08-09 08:35:00|13549.6|13525.6|13550.5|13526.5|13552.5|13528.5|13546.1|13522.1|199
1660034400000|2022-08-09 08:40:00|13550.7|13526.7|13547.6|13523.6|13552.2|13528.2|13547.3|13523.3|0
1660034700000|2022-08-09 08:45:00|13547|13523|13543.5|13519.5|13549.6|13525.6|13543.5|13519.5|0
1660035000000|2022-08-09 08:50:00|13543.8|13519.8|13543.9|13519.9|13545.9|13521.9|13540.9|13516.9|0
1660035300000|2022-08-09 08:55:00|13544.5|13520.5|13547.6|13523.6|13548.2|13524.2|13543.6|13519.6|0
1660035600000|2022-08-09 09:00:00|13547.9|13523.9|13549.5|13536.5|13549.5|13536.5|13542.5|13523.9|155
1660035900000|2022-08-09 09:05:00|13548.5|13535.5|13553.5|13541.5|13553.5|13542.5|13548.5|13535.5|82
1660036200000|2022-08-09 09:10:00|13552.5|13539.5|13553.5|13540.5|13553.5|13541.5|13549.5|13538.5|224
1660036500000|2022-08-09 09:15:00|13552.5|13541.5|13552.5|13541.5|13554.5|13543.5|13549.5|13538.5|86
1660036800000|2022-08-09 09:20:00|13553.5|13542.5|13553.5|13542.5|13553.5|13542.5|13551.5|13539.5|48
1660037100000|2022-08-09 09:25:00|13552.5|13541.5|13548.5|13537.5|13553.5|13542.5|13548.5|13537.5|66
1660037400000|2022-08-09 09:30:00|13549.5|13536.5|13549.5|13538.5|13549.5|13538.5|13547.5|13536.5|61
1660037700000|2022-08-09 09:35:00|13547.5|13537.5|13546.5|13535.5|13547.5|13538.5|13545.5|13534.5|237
1660038000000|2022-08-09 09:40:00|13545.5|13534.5|13550.5|13538.5|13550.5|13538.5|13545.5|13534.5|47
1660038300000|2022-08-09 09:45:00|13549.5|13537.5|13553.5|13541.5|13553.5|13542.5|13548.5|13537.5|65
1660038600000|2022-08-09 09:50:00|13552.5|13542.5|13551.5|13540.5|13554.5|13542.5|13551.5|13540.5|82
1660038900000|2022-08-09 09:55:00|13550.5|13539.5|13551.5|13540.5|13552.5|13541.5|13550.5|13539.5|69
1660039200000|2022-08-09 10:00:00|13552.5|13539.5|13550.5|13539.5|13552.5|13541.5|13550.5|13538.5|29
1660039500000|2022-08-09 10:05:00|13549.5|13538.5|13546.5|13535.5|13549.5|13538.5|13546.5|13535.5|82
1660039800000|2022-08-09 10:10:00|13547.5|13537.5|13547.5|13535.5|13550.5|13539.5|13546.5|13534.5|238
1660040100000|2022-08-09 10:15:00|13546.5|13536.5|13546.5|13535.5|13548.5|13537.5|13543.5|13532.5|128
1660040400000|2022-08-09 10:20:00|13545.5|13534.5|13543.5|13532.5|13546.5|13535.5|13540.5|13529.5|106
1660040700000|2022-08-09 10:25:00|13544.5|13533.5|13545.5|13533.5|13545.5|13534.5|13542.5|13530.5|62
1660041000000|2022-08-09 10:30:00|13544.5|13532.5|13547.5|13535.5|13548.5|13537.5|13543.5|13532.5|176
1660041300000|2022-08-09 10:35:00|13546.5|13536.5|13547.5|13535.5|13547.5|13536.5|13544.5|13532.5|32
1660041600000|2022-08-09 10:40:00|13546.5|13536.5|13546.5|13534.5|13548.5|13536.5|13546.5|13534.5|12
1660041900000|2022-08-09 10:45:00|13547.5|13535.5|13545.5|13534.5|13548.5|13537.5|13544.5|13532.5|29
1660042200000|2022-08-09 10:50:00|13544.5|13533.5|13545.5|13533.5|13545.5|13534.5|13543.5|13532.5|32
1660042500000|2022-08-09 10:55:00|13544.5|13532.5|13546.5|13534.5|13547.5|13535.5|13543.5|13532.5|39
1660042800000|2022-08-09 11:00:00|13545.5|13535.5|13547.5|13535.5|13547.5|13536.5|13545.5|13534.5|19
1660043100000|2022-08-09 11:05:00|13546.5|13534.5|13545.5|13533.5|13547.5|13535.5|13544.5|13533.5|26
1660043400000|2022-08-09 11:10:00|13544.5|13534.5|13546.5|13534.5|13547.5|13535.5|13544.5|13533.5|42
1660043700000|2022-08-09 11:15:00|13545.5|13533.5|13545.5|13534.5|13546.5|13534.5|13543.5|13532.5|25
1660044000000|2022-08-09 11:20:00|13546.5|13533.5|13540.5|13529.5|13546.5|13533.5|13539.5|13528.5|62
1660044300000|2022-08-09 11:25:00|13539.5|13528.5|13541.5|13529.5|13541.5|13530.5|13537.5|13526.5|66
1660044600000|2022-08-09 11:30:00|13540.5|13530.5|13542.5|13531.5|13543.5|13532.5|13540.5|13528.5|23
1660044900000|2022-08-09 11:35:00|13543.5|13532.5|13543.5|13531.5|13544.5|13532.5|13542.5|13530.5|20
1660045200000|2022-08-09 11:40:00|13542.5|13532.5|13536.5|13525.5|13542.5|13532.5|13536.5|13525.5|110
1660045500000|2022-08-09 11:45:00|13537.5|13524.5|13536.5|13525.5|13537.5|13526.5|13535.5|13523.5|37
1660045800000|2022-08-09 11:50:00|13537.5|13526.5|13536.5|13525.5|13537.5|13526.5|13534.5|13523.5|26
1660046100000|2022-08-09 11:55:00|13535.5|13524.5|13535.5|13523.5|13536.5|13525.5|13535.5|13523.5|20
1660046400000|2022-08-09 12:00:00|13536.5|13524.5|13536.5|13525.5|13537.5|13526.5|13535.5|13524.5|15
1660046700000|2022-08-09 12:05:00|13535.5|13524.5|13534.5|13523.5|13536.5|13524.5|13533.5|13522.5|39
1660047000000|2022-08-09 12:10:00|13535.5|13524.5|13534.5|13523.5|13536.5|13524.5|13532.5|13521.5|72
1660047300000|2022-08-09 12:15:00|13535.5|13524.5|13534.5|13523.5|13536.5|13525.5|13534.5|13522.5|39
1660047600000|2022-08-09 12:20:00|13535.5|13524.5|13536.5|13525.5|13536.5|13525.5|13535.5|13523.5|61
1660047900000|2022-08-09 12:25:00|13537.5|13526.5|13536.5|13524.5|13537.5|13526.5|13535.5|13524.5|37
1660048200000|2022-08-09 12:30:00|13535.5|13523.5|13536.5|13524.5|13537.5|13526.5|13533.5|13521.5|46
1660048500000|2022-08-09 12:35:00|13535.5|13525.5|13536.5|13525.5|13537.5|13526.5|13535.5|13524.5|18
1660048800000|2022-08-09 12:40:00|13537.5|13526.5|13536.5|13525.5|13537.5|13526.5|13536.5|13524.5|21
1660049100000|2022-08-09 12:45:00|13537.5|13526.5|13539.5|13528.5|13539.5|13528.5|13537.5|13526.5|42
1660049400000|2022-08-09 12:50:00|13538.5|13527.5|13539.5|13528.5|13540.5|13528.5|13538.5|13527.5|29
1660049700000|2022-08-09 12:55:00|13540.5|13529.5|13534.5|13523.5|13541.5|13530.5|13534.5|13523.5|186
1660050000000|2022-08-09 13:00:00|13535.5|13524.5|13536.5|13525.5|13537.5|13526.5|13532.5|13521.5|231
1660050300000|2022-08-09 13:05:00|13537.5|13524.5|13536.5|13525.5|13538.5|13527.5|13535.5|13524.5|175
1660050600000|2022-08-09 13:10:00|13537.5|13526.5|13540.5|13528.5|13542.5|13530.5|13537.5|13526.5|288
1660050900000|2022-08-09 13:15:00|13539.5|13529.5|13533.5|13522.5|13540.5|13529.5|13533.5|13521.5|165
1660051200000|2022-08-09 13:20:00|13534.5|13523.5|13536.5|13525.5|13536.5|13525.5|13533.5|13522.5|96
1660051500000|2022-08-09 13:25:00|13535.5|13524.5|13536.5|13525.5|13537.5|13526.5|13534.5|13523.5|155
1660051800000|2022-08-09 13:30:00|13535.5|13524.5|13548.5|13537.5|13549.5|13537.5|13526.5|13515.5|927
1660052100000|2022-08-09 13:35:00|13549.5|13538.5|13554.5|13543.5|13554.5|13543.5|13542.5|13531.5|647
1660052400000|2022-08-09 13:40:00|13553.5|13542.5|13548.5|13537.5|13557.5|13546.5|13545.5|13534.5|414
1660052700000|2022-08-09 13:45:00|13549.5|13538.5|13547.5|13536.5|13552.5|13540.5|13541.5|13529.5|170
1660053000000|2022-08-09 13:50:00|13548.5|13537.5|13539.5|13528.5|13550.5|13539.5|13537.5|13525.5|283
1660053300000|2022-08-09 13:55:00|13540.5|13529.5|13543.5|13532.5|13543.5|13532.5|13537.5|13526.5|195
1660053600000|2022-08-09 14:00:00|13544.5|13531.5|13533.5|13522.5|13544.5|13532.5|13529.5|13518.5|504
1660053900000|2022-08-09 14:05:00|13532.5|13521.5|13528.5|13517.5|13534.5|13522.5|13527.5|13516.5|234
1660054200000|2022-08-09 14:10:00|13529.5|13516.5|13529.5|13518.5|13533.5|13522.5|13527.5|13516.5|145
1660054500000|2022-08-09 14:15:00|13528.5|13517.5|13532.5|13521.5|13536.5|13525.5|13528.5|13517.5|138
1660054800000|2022-08-09 14:20:00|13533.5|13522.5|13529.5|13517.5|13536.5|13524.5|13528.5|13517.5|144
1660055100000|2022-08-09 14:25:00|13528.5|13518.5|13533.5|13522.5|13533.5|13522.5|13528.5|13517.5|100
1660055400000|2022-08-09 14:30:00|13532.5|13521.5|13528.5|13517.5|13533.5|13522.5|13528.5|13516.5|204
1660055700000|2022-08-09 14:35:00|13529.5|13518.5|13529.5|13518.5|13531.5|13519.5|13527.5|13515.5|169
1660056000000|2022-08-09 14:40:00|13530.5|13519.5|13533.5|13521.5|13535.5|13524.5|13527.5|13516.5|159
1660056300000|2022-08-09 14:45:00|13532.5|13520.5|13537.5|13525.5|13537.5|13526.5|13530.5|13519.5|125
1660056600000|2022-08-09 14:50:00|13538.5|13526.5|13535.5|13524.5|13539.5|13528.5|13534.5|13523.5|193
1660056900000|2022-08-09 14:55:00|13534.5|13523.5|13529.5|13517.5|13536.5|13525.5|13527.5|13516.5|103
1660057200000|2022-08-09 15:00:00|13528.5|13518.5|13525.5|13514.5|13529.5|13518.5|13523.5|13512.5|131
1660057500000|2022-08-09 15:05:00|13526.5|13515.5|13532.5|13521.5|13533.5|13522.5|13525.5|13514.5|72
1660057800000|2022-08-09 15:10:00|13531.5|13520.5|13537.5|13526.5|13537.5|13526.5|13530.5|13519.5|85
1660058100000|2022-08-09 15:15:00|13538.5|13527.5|13538.5|13527.5|13540.5|13529.5|13537.5|13526.5|131
1660058400000|2022-08-09 15:20:00|13539.5|13528.5|13539.5|13528.5|13542.5|13530.5|13538.5|13527.5|60
1660058700000|2022-08-09 15:25:00|13538.5|13527.5|13540.5|13529.5|13540.5|13529.5|13537.5|13525.5|52
1660059000000|2022-08-09 15:30:00|13541.5|13530.5|13537.5|13526.5|13541.5|13530.5|13535.5|13524.5|59
1660059300000|2022-08-09 15:35:00|13538.5|13525.5|13539.5|13527.5|13541.5|13530.5|13537.5|13525.5|250
1660059600000|2022-08-09 15:40:00|13538.5|13528.5|13539.5|13527.5|13542.5|13531.5|13538.5|13527.5|71
1660059900000|2022-08-09 15:45:00|13538.5|13528.5|13541.5|13530.5|13542.5|13531.5|13538.5|13527.5|37
1660060200000|2022-08-09 15:50:00|13540.5|13529.5|13539.5|13528.5|13541.5|13529.5|13536.5|13525.5|52
1660060500000|2022-08-09 15:55:00|13540.5|13529.5|13535.5|13524.5|13540.5|13529.5|13535.5|13523.5|63
1660060800000|2022-08-09 16:00:00|13536.5|13523.5|13535.5|13524.5|13536.5|13525.5|13532.5|13521.5|73
1660061100000|2022-08-09 16:05:00|13536.5|13525.5|13533.5|13522.5|13537.5|13526.5|13533.5|13522.5|70
1660061400000|2022-08-09 16:10:00|13532.5|13521.5|13531.5|13520.5|13534.5|13523.5|13531.5|13520.5|68
1660061700000|2022-08-09 16:15:00|13532.5|13521.5|13530.5|13519.5|13533.5|13522.5|13530.5|13519.5|82
1660062000000|2022-08-09 16:20:00|13531.5|13520.5|13530.5|13519.5|13533.5|13522.5|13529.5|13518.5|50
1660062300000|2022-08-09 16:25:00|13531.5|13518.5|13527.5|13515.5|13532.5|13521.5|13525.5|13514.5|87
1660062600000|2022-08-09 16:30:00|13526.5|13516.5|13529.5|13518.5|13530.5|13519.5|13526.5|13515.5|58
1660062900000|2022-08-09 16:35:00|13528.5|13517.5|13531.5|13520.5|13531.5|13520.5|13528.5|13517.5|65
1660063200000|2022-08-09 16:40:00|13530.5|13519.5|13528.5|13517.5|13531.5|13519.5|13528.5|13517.5|55
1660063500000|2022-08-09 16:45:00|13529.5|13518.5|13527.5|13516.5|13529.5|13518.5|13525.5|13514.5|158
1660063800000|2022-08-09 16:50:00|13526.5|13515.5|13525.5|13514.5|13526.5|13515.5|13522.5|13511.5|214
1660064100000|2022-08-09 16:55:00|13526.5|13515.5|13525.5|13514.5|13526.5|13515.5|13523.5|13512.5|131
1660064400000|2022-08-09 17:00:00|13526.5|13515.5|13528.5|13516.5|13528.5|13517.5|13525.5|13514.5|58
1660064700000|2022-08-09 17:05:00|13527.5|13517.5|13528.5|13517.5|13529.5|13518.5|13526.5|13515.5|151
1660065000000|2022-08-09 17:10:00|13529.5|13516.5|13529.5|13518.5|13529.5|13518.5|13526.5|13515.5|70
1660065300000|2022-08-09 17:15:00|13528.5|13517.5|13528.5|13517.5|13530.5|13519.5|13527.5|13516.5|88
1660065600000|2022-08-09 17:20:00|13529.5|13518.5|13529.5|13518.5|13530.5|13519.5|13527.5|13516.5|46
1660065900000|2022-08-09 17:25:00|13530.5|13519.5|13530.5|13518.5|13530.5|13519.5|13528.5|13517.5|21
1660066200000|2022-08-09 17:30:00|13529.5|13517.5|13529.5|13518.5|13530.5|13519.5|13528.5|13517.5|18
1660066500000|2022-08-09 17:35:00|13528.5|13517.5|13524.5|13512.5|13529.5|13517.5|13524.5|13512.5|60
1660066800000|2022-08-09 17:40:00|13523.5|13513.5|13522.5|13511.5|13524.5|13513.5|13521.5|13510.5|36
1660067100000|2022-08-09 17:45:00|13521.5|13510.5|13525.5|13514.5|13526.5|13514.5|13521.5|13510.5|39
1660067400000|2022-08-09 17:50:00|13526.5|13515.5|13527.5|13516.5|13528.5|13517.5|13524.5|13513.5|35
1660067700000|2022-08-09 17:55:00|13528.5|13517.5|13532.5|13521.5|13533.5|13521.5|13527.5|13516.5|104
1660068000000|2022-08-09 18:00:00|13531.5|13520.5|13531.5|13520.5|13534.5|13523.5|13531.5|13520.5|82
1660068300000|2022-08-09 18:05:00|13532.5|13519.5|13531.5|13519.5|13532.5|13521.5|13530.5|13519.5|34
1660068600000|2022-08-09 18:10:00|13530.5|13520.5|13530.5|13519.5|13532.5|13520.5|13530.5|13518.5|35
1660068900000|2022-08-09 18:15:00|13529.5|13518.5|13526.5|13514.5|13529.5|13518.5|13525.5|13514.5|86
1660069200000|2022-08-09 18:20:00|13525.5|13515.5|13523.5|13512.5|13526.5|13515.5|13522.5|13511.5|112
1660069500000|2022-08-09 18:25:00|13524.5|13513.5|13524.5|13512.5|13525.5|13513.5|13523.5|13511.5|67
1660069800000|2022-08-09 18:30:00|13523.5|13513.5|13521.5|13510.5|13525.5|13514.5|13521.5|13510.5|144
1660070100000|2022-08-09 18:35:00|13522.5|13511.5|13525.5|13514.5|13525.5|13514.5|13520.5|13509.5|110
1660070400000|2022-08-09 18:40:00|13526.5|13515.5|13526|13516|13527.5|13516.5|13525.5|13514.5|81
1660070700000|2022-08-09 18:45:00|13527|13517|13528|13518|13528|13518|13526|13516|26
1660071000000|2022-08-09 18:50:00|13528.5|13518.5|13529|13519|13531.5|13521.5|13528|13518|83
1660071300000|2022-08-09 18:55:00|13528|13518|13529|13519|13532|13522|13528|13518|49
1660071600000|2022-08-09 19:00:00|13528.5|13518.5|13530|13520|13531|13521|13528|13518|53
1660071900000|2022-08-09 19:05:00|13530.5|13520.5|13532|13522|13532|13522|13529|13519|30
1660072200000|2022-08-09 19:10:00|13531.5|13521.5|13530.5|13520.5|13531.5|13521.5|13530|13520|12
1660072500000|2022-08-09 19:15:00|13531|13521|13533|13523|13534|13524|13531|13521|25
1660072800000|2022-08-09 19:20:00|13533.5|13523.5|13537|13527|13537|13527|13533.5|13523.5|61
1660073100000|2022-08-09 19:25:00|13536.5|13526.5|13539|13529|13539|13529|13536|13526|87
1660073400000|2022-08-09 19:30:00|13538|13528|13538|13528|13538.5|13528.5|13537|13527|46
1660073700000|2022-08-09 19:35:00|13537|13527|13536|13526|13538|13528|13535|13525|57
1660074000000|2022-08-09 19:40:00|13536.5|13526.5|13533|13523|13537|13527|13533|13523|19
1660074300000|2022-08-09 19:45:00|13532.5|13522.5|13532|13522|13534.5|13524.5|13530|13520|65
1660074600000|2022-08-09 19:50:00|13533|13523|13530.5|13520.5|13534|13524|13530|13520|54
1660074900000|2022-08-09 19:55:00|13530|13520|13532|13522|13532|13522|13529|13519|55
1660075200000|2022-08-09 20:00:00|13532.5|13522.5|13533.5|13523.5|13535|13525|13532.5|13522.5|5
1660075500000|2022-08-09 20:05:00|13534|13524|13533|13523|13534|13524|13532.5|13522.5|4
1660075800000|2022-08-09 20:10:00|13532.5|13522.5|13533|13523|13533.5|13523.5|13532.5|13522.5|8
1660076100000|2022-08-09 20:15:00|13532.5|13522.5|13532.5|13522.5|13532.5|13522.5|13532|13522|3
1660076400000|2022-08-09 20:20:00|13533.5|13523.5|13533.5|13523.5|13533.5|13523.5|13533.5|13523.5|1
1660076700000|2022-08-09 20:25:00|13533|13523|13533.5|13523.5|13533.5|13523.5|13533|13523|2
1660077000000|2022-08-09 20:30:00|13534.5|13524.5|13535|13525|13535|13525|13534|13524|14
1660077300000|2022-08-09 20:35:00|13534.5|13524.5|13534.5|13524.5|13535|13525|13534.5|13524.5|3
1660077600000|2022-08-09 20:40:00|13535|13525|13536|13526|13536|13526|13535|13525|5
1660077900000|2022-08-09 20:45:00|13534.5|13524.5|13536.5|13526.5|13538.5|13528.5|13534.5|13524.5|61
1660078200000|2022-08-09 20:50:00|13535|13525|13534|13524|13535|13525|13534|13524|13
1660078500000|2022-08-09 20:55:00|13533|13523|13542|13532|13542|13532|13533|13523|211
1660078800000|2022-08-09 21:00:00|13542.5|13532.5|13542.5|13532.5|13543|13533|13542|13532|0
1660079100000|2022-08-09 21:05:00|13543|13533|13543|13533|13543|13533|13535|13525|2
1660079400000|2022-08-09 21:10:00|13543.5|13533.5|13540|13530|13543.5|13533.5|13535|13525|5
1660079700000|2022-08-09 21:15:00|13546.1|13522.1|13545.9|13521.9|13546.1|13522.1|13545.8|13521.8|0
1660080000000|2022-08-09 21:20:00|13546.1|13522.1|13545.9|13521.9|13546.1|13522.1|13545.9|13521.9|0
1660080300000|2022-08-09 21:25:00|13545.8|13521.8|13545.1|13521.1|13545.8|13521.8|13545.1|13521.1|0
1660080600000|2022-08-09 21:30:00|13545|13521|13545|13521|13545.2|13521.2|13545|13521|0
1660080900000|2022-08-09 21:35:00|13544.9|13520.9|13545.1|13521.1|13545.2|13521.2|13544.9|13520.9|0
1660081200000|2022-08-09 21:40:00|13544.8|13520.8|13544.4|13520.4|13544.9|13520.9|13544.4|13520.4|0
1660081500000|2022-08-09 21:45:00|13544.7|13520.7|13544.7|13520.7|13545|13521|13544.3|13520.3|0
1660081800000|2022-08-09 21:50:00|13544.6|13520.6|13543.1|13519.1|13544.6|13520.6|13543|13519|0
1660082100000|2022-08-09 21:55:00|13543.2|13519.2|13543.6|13519.6|13544.3|13520.3|13543.2|13519.2|0
1660082400000|2022-08-09 22:00:00|13544|13520|13541.1|13517.1|13544.7|13520.7|13538.6|13514.6|0
1660082700000|2022-08-09 22:05:00|13541.7|13517.7|13540.5|13516.5|13542.4|13518.4|13539.9|13515.9|0
1660083000000|2022-08-09 22:10:00|13540.8|13516.8|13541|13517|13542.4|13518.4|13537.9|13513.9|0
1660083300000|2022-08-09 22:15:00|13541.6|13517.6|13543.6|13519.6|13544.3|13520.3|13541|13517|0
1660083600000|2022-08-09 22:20:00|13544.2|13520.2|13543.6|13519.6|13544.9|13520.9|13543|13519|0
1660083900000|2022-08-09 22:25:00|13543.9|13519.9|13544.6|13520.6|13544.9|13520.9|13542.3|13518.3|0
1660084200000|2022-08-09 22:30:00|13544.3|13520.3|13541|13517|13544.9|13520.9|13539.1|13515.1|0
1660084500000|2022-08-09 22:35:00|13541.6|13517.6|13539.1|13515.1|13541.7|13517.7|13538.4|13514.4|0
1660084800000|2022-08-09 22:40:00|13539.7|13515.7|13539.1|13515.1|13540.4|13516.4|13538.4|13514.4|0
1660085100000|2022-08-09 22:45:00|13539.4|13515.4|13540.4|13516.4|13541|13517|13539.4|13515.4|0
1660085400000|2022-08-09 22:50:00|13539.8|13515.8|13541.7|13517.7|13541.7|13517.7|13539.7|13515.7|0
1660085700000|2022-08-09 22:55:00|13542.3|13518.3|13539.7|13515.7|13542.3|13518.3|13539.7|13515.7|0
1660086000000|2022-08-09 23:00:00|13539.1|13515.1|13544|13520|13544.3|13520.3|13537.8|13513.8|0
1660086300000|2022-08-09 23:05:00|13544.3|13520.3|13543.6|13519.6|13544.3|13520.3|13542.9|13518.9|0
1660086600000|2022-08-09 23:10:00|13544.2|13520.2|13545.5|13521.5|13545.5|13521.5|13544.2|13520.2|0
1660086900000|2022-08-09 23:15:00|13545.2|13521.2|13543.9|13519.9|13545.5|13521.5|13543.6|13519.6|0
1660087200000|2022-08-09 23:20:00|13544.2|13520.2|13540.4|13516.4|13546.8|13522.8|13540.4|13516.4|0
1660087500000|2022-08-09 23:25:00|13540.9|13516.9|13541.6|13517.6|13542.9|13518.9|13540.4|13516.4|0
1660087800000|2022-08-09 23:30:00|13541.1|13517.1|13541|13517|13542|13518|13540.4|13516.4|0
1660088100000|2022-08-09 23:35:00|13541.6|13517.6|13541|13517|13541.6|13517.6|13540.4|13516.4|0
1660088400000|2022-08-09 23:40:00|13541.3|13517.3|13539.4|13515.4|13541.3|13517.3|13539.1|13515.1|0
1660088700000|2022-08-09 23:45:00|13539.7|13515.7|13542.3|13518.3|13542.9|13518.9|13539.7|13515.7|0
1660089000000|2022-08-09 23:50:00|13542.6|13518.6|13544.2|13520.2|13545.5|13521.5|13541.6|13517.6|0
1660089300000|2022-08-09 23:55:00|13543.6|13519.6|13545.5|13521.5|13546.5|13522.5|13541.6|13517.6|0
1660089600000|2022-08-10 00:00:00|13545.2|13521.2|13535|13511|13547.8|13523.8|13533.7|13509.7|0
1660089900000|2022-08-10 00:05:00|13534.4|13510.4|13527.4|13503.4|13535|13511|13522.2|13498.2|0
1660090200000|2022-08-10 00:10:00|13526.8|13502.8|13525.5|13501.5|13529|13505|13524.7|13500.7|0
1660090500000|2022-08-10 00:15:00|13526.1|13502.1|13526.7|13502.7|13529|13505|13523.1|13499.1|0
1660090800000|2022-08-10 00:20:00|13526.5|13502.5|13526.7|13502.7|13528.6|13504.6|13524.6|13500.6|0
1660091100000|2022-08-10 00:25:00|13526.9|13502.9|13524|13500|13527.5|13503.5|13523.7|13499.7|0
1660091400000|2022-08-10 00:30:00|13523.7|13499.7|13525.5|13501.5|13527.4|13503.4|13523.4|13499.4|0
1660091700000|2022-08-10 00:35:00|13524.9|13500.9|13526|13502|13526.6|13502.6|13523.4|13499.4|0
1660092000000|2022-08-10 00:40:00|13525.7|13501.7|13523.4|13499.4|13529|13505|13523.4|13499.4|0
1660092300000|2022-08-10 00:45:00|13524|13500|13523.7|13499.7|13524.3|13500.3|13522.2|13498.2|0
1660092600000|2022-08-10 00:50:00|13523.5|13499.5|13522.8|13498.8|13525.5|13501.5|13522.2|13498.2|0
1660092900000|2022-08-10 00:55:00|13523.4|13499.4|13522.2|13498.2|13525.5|13501.5|13522.2|13498.2|0
1660093200000|2022-08-10 01:00:00|13526.5|13516.5|13534|13524|13538|13528|13523|13513|1227
1660093500000|2022-08-10 01:05:00|13535|13525|13552|13542|13552|13542|13532.5|13522.5|809
1660093800000|2022-08-10 01:10:00|13551|13541|13552|13542|13560|13550|13550.5|13540.5|1147
1660094100000|2022-08-10 01:15:00|13551.5|13541.5|13554|13544|13558.5|13548.5|13543.5|13533.5|1032
1660094400000|2022-08-10 01:20:00|13554.5|13544.5|13537.5|13527.5|13556|13546|13535|13525|765
1660094700000|2022-08-10 01:25:00|13537|13527|13539|13529|13539.5|13529.5|13530|13520|527
1660095000000|2022-08-10 01:30:00|13539.5|13529.5|13537.5|13527.5|13557.5|13547.5|13515.5|13505.5|8466
1660095300000|2022-08-10 01:35:00|13536.5|13526.5|13530|13520|13552.5|13542.5|13515|13505|3061
1660095600000|2022-08-10 01:40:00|13530.5|13520.5|13539|13529|13539.5|13529.5|13509|13499|3820
1660095900000|2022-08-10 01:45:00|13539.5|13529.5|13555.5|13545.5|13558.5|13548.5|13523.5|13513.5|2524
1660096200000|2022-08-10 01:50:00|13556.5|13546.5|13529.5|13519.5|13556.5|13546.5|13527.5|13517.5|1816
1660096500000|2022-08-10 01:55:00|13530.5|13520.5|13513.5|13503.5|13530.5|13520.5|13507.5|13497.5|2484
1660096800000|2022-08-10 02:00:00|13514.5|13504.5|13493.5|13483.5|13516.5|13506.5|13492.5|13482.5|3636
1660097100000|2022-08-10 02:05:00|13492.5|13482.5|13463.5|13453.5|13500.5|13490.5|13438.5|13428.5|10329
1660097400000|2022-08-10 02:10:00|13462.5|13452.5|13419.5|13409.5|13462.5|13452.5|13415.5|13405.5|7248
1660097700000|2022-08-10 02:15:00|13418.5|13408.5|13394.5|13384.5|13418.5|13408.5|13390.5|13380.5|7409
1660098000000|2022-08-10 02:20:00|13395.5|13385.5|13384.5|13374.5|13400.5|13390.5|13382.5|13372.5|5921
1660098300000|2022-08-10 02:25:00|13385.5|13375.5|13396.5|13386.5|13404.5|13394.5|13373.5|13363.5|5836
1660098600000|2022-08-10 02:30:00|13397.5|13387.5|13376.5|13366.5|13402.5|13392.5|13374.5|13364.5|3216
1660098900000|2022-08-10 02:35:00|13377.5|13367.5|13381.5|13371.5|13386.5|13376.5|13370.5|13360.5|2834
1660099200000|2022-08-10 02:40:00|13380.5|13370.5|13376.5|13366.5|13389.5|13379.5|13376.5|13366.5|2479
1660099500000|2022-08-10 02:45:00|13375.5|13365.5|13377.5|13367.5|13384.5|13374.5|13368.5|13358.5|3865
1660099800000|2022-08-10 02:50:00|13376.5|13366.5|13385.5|13375.5|13388.5|13378.5|13369.5|13359.5|1418
1660100100000|2022-08-10 02:55:00|13383.5|13373.5|13388.5|13378.5|13393.5|13383.5|13370.5|13360.5|1929
1660100400000|2022-08-10 03:00:00|13389.5|13379.5|13357.5|13347.5|13390.5|13380.5|13357.5|13347.5|3552
1660100700000|2022-08-10 03:05:00|13356.5|13346.5|13363.5|13353.5|13375.5|13365.5|13356.5|13346.5|2335
1660101000000|2022-08-10 03:10:00|13364.5|13354.5|13375.5|13365.5|13380.5|13370.5|13363.5|13353.5|1381
1660101300000|2022-08-10 03:15:00|13376.5|13366.5|13372.5|13362.5|13382.5|13372.5|13367.5|13357.5|959
1660101600000|2022-08-10 03:20:00|13371.5|13361.5|13375.5|13365.5|13386.5|13376.5|13371.5|13361.5|979
1660101900000|2022-08-10 03:25:00|13376.5|13366.5|13374.5|13364.5|13379.5|13369.5|13370.5|13360.5|985
1660102200000|2022-08-10 03:30:00|13373.5|13363.5|13371.5|13361.5|13374.5|13364.5|13370.5|13360.5|204
1660102500000|2022-08-10 03:35:00|13370.5|13360.5|13375.5|13365.5|13375.5|13365.5|13365.5|13355.5|426
1660102800000|2022-08-10 03:40:00|13376.5|13366.5|13376.5|13366.5|13378.5|13368.5|13373.5|13363.5|174
1660103100000|2022-08-10 03:45:00|13377.5|13367.5|13377.5|13367.5|13379.5|13369.5|13375.5|13365.5|273
1660103400000|2022-08-10 03:50:00|13378.5|13368.5|13378.5|13368.5|13380.5|13370.5|13376.5|13366.5|140
1660103700000|2022-08-10 03:55:00|13380.5|13370.5|13381.5|13371.5|13382.5|13372.5|13378.5|13368.5|385
1660104000000|2022-08-10 04:00:00|13380.5|13370.5|13380.5|13370.5|13381.5|13371.5|13379.5|13369.5|213
1660104300000|2022-08-10 04:05:00|13381.5|13371.5|13381.5|13371.5|13382.5|13372.5|13379.5|13369.5|157
1660104600000|2022-08-10 04:10:00|13382.5|13372.5|13383.5|13373.5|13384.5|13374.5|13380.5|13370.5|248
1660104900000|2022-08-10 04:15:00|13384.5|13374.5|13379.5|13369.5|13384.5|13374.5|13378.5|13368.5|109
1660105200000|2022-08-10 04:20:00|13380.5|13370.5|13382.5|13372.5|13382.5|13372.5|13379.5|13369.5|97
1660105500000|2022-08-10 04:25:00|13381.5|13371.5|13380.5|13370.5|13383.5|13373.5|13380.5|13370.5|72
1660105800000|2022-08-10 04:30:00|13381.5|13371.5|13380.5|13370.5|13383.5|13373.5|13380.5|13370.5|94
1660106100000|2022-08-10 04:35:00|13381.5|13371.5|13380.5|13370.5|13382.5|13372.5|13380.5|13370.5|111
1660106400000|2022-08-10 04:40:00|13379.5|13369.5|13381.5|13371.5|13381.5|13371.5|13379.5|13369.5|94
1660106700000|2022-08-10 04:45:00|13382.5|13372.5|13383.5|13373.5|13386.5|13376.5|13380.5|13370.5|287
1660107000000|2022-08-10 04:50:00|13384.5|13374.5|13383.5|13373.5|13386.5|13376.5|13382.5|13372.5|179
1660107300000|2022-08-10 04:55:00|13384.5|13374.5|13381.5|13371.5|13384.5|13374.5|13379.5|13369.5|193
1660107600000|2022-08-10 05:00:00|13382.5|13372.5|13367.5|13357.5|13388.5|13378.5|13365.5|13355.5|3576
1660107900000|2022-08-10 05:05:00|13366.5|13356.5|13362.5|13352.5|13384.5|13374.5|13360.5|13350.5|2329
1660108200000|2022-08-10 05:10:00|13361.5|13351.5|13358.5|13348.5|13370.5|13360.5|13352.5|13342.5|1604
1660108500000|2022-08-10 05:15:00|13357.5|13347.5|13352.5|13342.5|13363.5|13353.5|13351.5|13341.5|1388
1660108800000|2022-08-10 05:20:00|13353.5|13343.5|13335.5|13325.5|13353.5|13343.5|13332.5|13322.5|2273
1660109100000|2022-08-10 05:25:00|13337.5|13327.5|13338.5|13328.5|13351.5|13341.5|13332.5|13322.5|2198
1660109400000|2022-08-10 05:30:00|13340.5|13330.5|13339.5|13329.5|13349.5|13339.5|13333.5|13323.5|2576
1660109700000|2022-08-10 05:35:00|13340.5|13330.5|13332.5|13322.5|13340.5|13330.5|13326.5|13316.5|1605
1660110000000|2022-08-10 05:40:00|13331.5|13321.5|13329.5|13319.5|13339.5|13329.5|13322.5|13312.5|2044
1660110300000|2022-08-10 05:45:00|13328.5|13318.5|13327.5|13317.5|13329.5|13319.5|13317.5|13307.5|1442
1660110600000|2022-08-10 05:50:00|13326.5|13316.5|13316.5|13306.5|13334.5|13324.5|13315.5|13305.5|1601
1660110900000|2022-08-10 05:55:00|13315.5|13305.5|13319.5|13309.5|13333.5|13323.5|13314.5|13304.5|1485
1660111200000|2022-08-10 06:00:00|13318.5|13308.5|13314.5|13304.5|13325.5|13315.5|13313.5|13303.5|1455
1660111500000|2022-08-10 06:05:00|13315.5|13305.5|13319.5|13309.5|13329.5|13319.5|13315.5|13305.5|1255
1660111800000|2022-08-10 06:10:00|13320.5|13310.5|13310.5|13300.5|13323.5|13313.5|13296.5|13286.5|2909
1660112100000|2022-08-10 06:15:00|13311.5|13301.5|13324.5|13314.5|13324.5|13314.5|13303.5|13293.5|2425
1660112400000|2022-08-10 06:20:00|13323.5|13313.5|13343.5|13333.5|13349.5|13339.5|13322.5|13312.5|2714
1660112700000|2022-08-10 06:25:00|13344.5|13334.5|13349.5|13339.5|13359.5|13349.5|13343.5|13333.5|2010
1660113000000|2022-08-10 06:30:00|13350.5|13340.5|13344.5|13334.5|13356.5|13346.5|13336.5|13326.5|1658
1660113300000|2022-08-10 06:35:00|13343.5|13333.5|13335.5|13325.5|13347.5|13337.5|13325.5|13315.5|2298
1660113600000|2022-08-10 06:40:00|13336.5|13326.5|13357.5|13347.5|13359.5|13349.5|13336.5|13326.5|2424
1660113900000|2022-08-10 06:45:00|13360.5|13350.5|13367.5|13357.5|13370.5|13360.5|13360.5|13350.5|2656
1660114200000|2022-08-10 06:50:00|13368.5|13358.5|13374.5|13364.5|13375.5|13365.5|13362.5|13352.5|2643
1660114500000|2022-08-10 06:55:00|13373.5|13363.5|13359.5|13349.5|13377.5|13367.5|13358.5|13348.5|2687
1660114800000|2022-08-10 07:00:00|13360.5|13348.5|13363.5|13352.5|13366.5|13355.5|13355.5|13344.5|2196
1660115100000|2022-08-10 07:05:00|13364.5|13353.5|13360.5|13348.5|13367.5|13355.5|13357.5|13346.5|887
1660115400000|2022-08-10 07:10:00|13359.5|13349.5|13372.5|13361.5|13376.5|13365.5|13359.5|13348.5|1418
1660115700000|2022-08-10 07:15:00|13371.5|13360.5|13376.5|13364.5|13378.5|13366.5|13370.5|13358.5|400
1660116000000|2022-08-10 07:20:00|13375.5|13365.5|13378.5|13367.5|13379.5|13368.5|13373.5|13362.5|409
1660116300000|2022-08-10 07:25:00|13379.5|13368.5|13380.5|13368.5|13381.5|13369.5|13374.5|13362.5|287
1660116600000|2022-08-10 07:30:00|13381.5|13369.5|13378.5|13367.5|13382.5|13370.5|13374.5|13363.5|564
1660116900000|2022-08-10 07:35:00|13379.5|13366.5|13381.5|13370.5|13382.5|13371.5|13376.5|13364.5|616
1660117200000|2022-08-10 07:40:00|13382.5|13369.5|13380.5|13369.5|13382.5|13371.5|13380.5|13368.5|319
1660117500000|2022-08-10 07:45:00|13381.5|13370.5|13383.5|13372.5|13384.5|13373.5|13380.5|13368.5|468
1660117800000|2022-08-10 07:50:00|13385.5|13373.5|13386.5|13374.5|13389.5|13378.5|13385.5|13373.5|645
1660118100000|2022-08-10 07:55:00|13387.5|13375.5|13382.5|13370.5|13387.5|13375.5|13381.5|13370.5|343
1660118400000|2022-08-10 08:00:00|13381.5|13369.5|13386.5|13375.5|13387.5|13376.5|13377.5|13365.5|771
1660118700000|2022-08-10 08:05:00|13387.5|13376.5|13387.5|13376.5|13389.5|13378.5|13385.5|13374.5|493
1660119000000|2022-08-10 08:10:00|13388.5|13375.5|13385.5|13373.5|13389.5|13377.5|13381.5|13370.5|692
1660119300000|2022-08-10 08:15:00|13384.5|13374.5|13373.5|13362.5|13385.5|13374.5|13372.5|13361.5|450
1660119600000|2022-08-10 08:20:00|13374.5|13363.5|13374.5|13363.5|13376.5|13365.5|13371.5|13359.5|636
1660119900000|2022-08-10 08:25:00|13373.5|13362.5|13373.5|13362.5|13379.5|13368.5|13368.5|13357.5|1573
1660120200000|2022-08-10 08:30:00|13382.4|13358.4|13389.1|13365.1|13390.6|13366.6|13381|13357|0
1660120500000|2022-08-10 08:35:00|13389.4|13365.4|13385.7|13361.7|13392.3|13368.3|13385.1|13361.1|2640
1660120800000|2022-08-10 08:40:00|13385.9|13361.9|13397.1|13373.1|13402.6|13378.6|13385.9|13361.9|0
1660121100000|2022-08-10 08:45:00|13396.8|13372.8|13398.7|13374.7|13399.9|13375.9|13395.3|13371.3|0
1660121400000|2022-08-10 08:50:00|13398.6|13374.6|13398.5|13374.5|13399.8|13375.8|13396.5|13372.5|0
1660121700000|2022-08-10 08:55:00|13399.1|13375.1|13396.5|13372.5|13400.2|13376.2|13394.7|13370.7|0
1660122000000|2022-08-10 09:00:00|13374.5|13362.5|13378.5|13365.5|13381.5|13369.5|13374.5|13361.5|468
1660122300000|2022-08-10 09:05:00|13377.5|13366.5|13372.5|13360.5|13378.5|13367.5|13372.5|13360.5|184
1660122600000|2022-08-10 09:10:00|13373.5|13361.5|13375.5|13363.5|13375.5|13363.5|13371.5|13360.5|153
1660122900000|2022-08-10 09:15:00|13376.5|13364.5|13376.5|13365.5|13386.5|13374.5|13375.5|13363.5|841
1660123200000|2022-08-10 09:20:00|13377.5|13366.5|13375.5|13364.5|13378.5|13367.5|13375.5|13364.5|162
1660123500000|2022-08-10 09:25:00|13374.5|13363.5|13377.5|13366.5|13377.5|13366.5|13374.5|13363.5|211
1660123800000|2022-08-10 09:30:00|13378.5|13367.5|13384.5|13373.5|13384.5|13373.5|13377.5|13366.5|177
1660124100000|2022-08-10 09:35:00|13383.5|13372.5|13379.5|13367.5|13385.5|13373.5|13378.5|13367.5|171
1660124400000|2022-08-10 09:40:00|13378.5|13366.5|13376.5|13365.5|13379.5|13367.5|13374.5|13362.5|94
1660124700000|2022-08-10 09:45:00|13377.5|13366.5|13377.5|13366.5|13378.5|13367.5|13376.5|13365.5|66
1660125000000|2022-08-10 09:50:00|13378.5|13367.5|13379.5|13368.5|13379.5|13368.5|13378.5|13367.5|38
1660125300000|2022-08-10 09:55:00|13378.5|13367.5|13381.5|13370.5|13381.5|13370.5|13375.5|13364.5|70
1660125600000|2022-08-10 10:00:00|13380.5|13368.5|13379.5|13368.5|13381.5|13370.5|13377.5|13366.5|66
1660125900000|2022-08-10 10:05:00|13378.5|13367.5|13378.5|13367.5|13379.5|13367.5|13377.5|13366.5|39
1660126200000|2022-08-10 10:10:00|13377.5|13366.5|13377.5|13366.5|13378.5|13366.5|13376.5|13365.5|274
1660126500000|2022-08-10 10:15:00|13378.5|13365.5|13377.5|13365.5|13379.5|13368.5|13377.5|13365.5|83
1660126800000|2022-08-10 10:20:00|13376.5|13366.5|13377.5|13366.5|13377.5|13366.5|13374.5|13363.5|98
1660127100000|2022-08-10 10:25:00|13378.5|13367.5|13378.5|13367.5|13378.5|13367.5|13376.5|13365.5|86
1660127400000|2022-08-10 10:30:00|13379.5|13366.5|13378.5|13367.5|13379.5|13367.5|13377.5|13365.5|63
1660127700000|2022-08-10 10:35:00|13377.5|13366.5|13379.5|13367.5|13379.5|13368.5|13377.5|13366.5|61
1660128000000|2022-08-10 10:40:00|13378.5|13366.5|13382.5|13370.5|13382.5|13371.5|13377.5|13366.5|104
1660128300000|2022-08-10 10:45:00|13383.5|13371.5|13387.5|13375.5|13388.5|13377.5|13382.5|13371.5|252
1660128600000|2022-08-10 10:50:00|13388.5|13376.5|13391.5|13379.5|13396.5|13384.5|13388.5|13376.5|630
1660128900000|2022-08-10 10:55:00|13392.5|13380.5|13388.5|13377.5|13392.5|13381.5|13388.5|13377.5|47
1660129200000|2022-08-10 11:00:00|13386.5|13375.5|13387.5|13375.5|13387.5|13376.5|13384.5|13373.5|98
1660129500000|2022-08-10 11:05:00|13388.5|13376.5|13390.5|13379.5|13391.5|13380.5|13388.5|13375.5|23
1660129800000|2022-08-10 11:10:00|13391.5|13378.5|13388.5|13377.5|13391.5|13379.5|13386.5|13375.5|14
1660130100000|2022-08-10 11:15:00|13389.5|13378.5|13386.5|13375.5|13390.5|13379.5|13384.5|13373.5|190
1660130400000|2022-08-10 11:20:00|13387.5|13374.5|13389.5|13377.5|13389.5|13378.5|13387.5|13374.5|7
1660130700000|2022-08-10 11:25:00|13388.5|13376.5|13388.5|13377.5|13389.5|13378.5|13387.5|13375.5|21
1660131000000|2022-08-10 11:30:00|13389.5|13378.5|13391.5|13379.5|13393.5|13382.5|13387.5|13376.5|60
1660131300000|2022-08-10 11:35:00|13392.5|13380.5|13393.5|13382.5|13395.5|13384.5|13390.5|13379.5|120
1660131600000|2022-08-10 11:40:00|13392.5|13381.5|13391.5|13380.5|13393.5|13382.5|13391.5|13379.5|41
1660131900000|2022-08-10 11:45:00|13392.5|13381.5|13393.5|13382.5|13393.5|13382.5|13391.5|13380.5|26
1660132200000|2022-08-10 11:50:00|13392.5|13381.5|13394.5|13383.5|13397.5|13386.5|13392.5|13380.5|96
1660132500000|2022-08-10 11:55:00|13395.5|13384.5|13396.5|13385.5|13398.5|13387.5|13395.5|13383.5|165
1660132800000|2022-08-10 12:00:00|13395.5|13384.5|13396.5|13385.5|13398.5|13387.5|13394.5|13383.5|51
1660133100000|2022-08-10 12:05:00|13397.5|13386.5|13397.5|13386.5|13398.5|13387.5|13394.5|13383.5|51
1660133400000|2022-08-10 12:10:00|13398.5|13385.5|13396.5|13384.5|13399.5|13387.5|13394.5|13383.5|32
1660133700000|2022-08-10 12:15:00|13395.5|13383.5|13392.5|13381.5|13395.5|13384.5|13391.5|13379.5|48
1660134000000|2022-08-10 12:20:00|13391.5|13380.5|13392.5|13381.5|13393.5|13382.5|13391.5|13380.5|44
1660134300000|2022-08-10 12:25:00|13393.5|13382.5|13389.5|13377.5|13397.5|13386.5|13386.5|13375.5|278
1660134600000|2022-08-10 12:30:00|13388.5|13379.5|13433.5|13422.5|13451.5|13439.5|13388.5|13379.5|3428
1660134900000|2022-08-10 12:35:00|13434.5|13421.5|13438.5|13427.5|13449.5|13438.5|13433.5|13421.5|1286
1660135200000|2022-08-10 12:40:00|13439.5|13428.5|13444.5|13433.5|13455.5|13444.5|13438.5|13427.5|1414
1660135500000|2022-08-10 12:45:00|13443.5|13432.5|13449.5|13438.5|13450.5|13439.5|13442.5|13430.5|501
1660135800000|2022-08-10 12:50:00|13448.5|13437.5|13439.5|13428.5|13448.5|13437.5|13439.5|13428.5|160
1660136100000|2022-08-10 12:55:00|13440.5|13429.5|13434.5|13423.5|13442.5|13430.5|13433.5|13422.5|158
1660136400000|2022-08-10 13:00:00|13435.5|13424.5|13434.5|13423.5|13439.5|13428.5|13434.5|13423.5|265
1660136700000|2022-08-10 13:05:00|13433.5|13422.5|13437.5|13426.5|13437.5|13426.5|13432.5|13421.5|345
1660137000000|2022-08-10 13:10:00|13436.5|13425.5|13429.5|13417.5|13438.5|13426.5|13428.5|13417.5|192
1660137300000|2022-08-10 13:15:00|13428.5|13418.5|13435.5|13424.5|13436.5|13425.5|13428.5|13417.5|198
1660137600000|2022-08-10 13:20:00|13434.5|13423.5|13435.5|13423.5|13435.5|13424.5|13431.5|13419.5|85
1660137900000|2022-08-10 13:25:00|13434.5|13424.5|13436.5|13424.5|13439.5|13427.5|13434.5|13422.5|353
1660138200000|2022-08-10 13:30:00|13435.5|13425.5|13419.5|13408.5|13437.5|13426.5|13419.5|13407.5|964
1660138500000|2022-08-10 13:35:00|13420.5|13409.5|13425.5|13414.5|13431.5|13420.5|13413.5|13402.5|727
1660138800000|2022-08-10 13:40:00|13426.5|13413.5|13432.5|13421.5|13436.5|13425.5|13422.5|13411.5|349
1660139100000|2022-08-10 13:45:00|13433.5|13422.5|13439.5|13427.5|13443.5|13431.5|13433.5|13421.5|416
1660139400000|2022-08-10 13:50:00|13438.5|13428.5|13430.5|13419.5|13441.5|13430.5|13429.5|13418.5|177
1660139700000|2022-08-10 13:55:00|13431.5|13418.5|13429.5|13418.5|13435.5|13424.5|13429.5|13418.5|199
1660140000000|2022-08-10 14:00:00|13430.5|13419.5|13435.5|13424.5|13440.5|13428.5|13429.5|13418.5|533
1660140300000|2022-08-10 14:05:00|13436.5|13425.5|13434.5|13422.5|13437.5|13426.5|13430.5|13419.5|233
1660140600000|2022-08-10 14:10:00|13435.5|13423.5|13429.5|13418.5|13438.5|13427.5|13429.5|13417.5|214
1660140900000|2022-08-10 14:15:00|13430.5|13419.5|13424.5|13412.5|13432.5|13421.5|13422.5|13410.5|329
1660141200000|2022-08-10 14:20:00|13423.5|13413.5|13423.5|13412.5|13426.5|13415.5|13417.5|13406.5|211
1660141500000|2022-08-10 14:25:00|13424.5|13413.5|13429.5|13418.5|13433.5|13422.5|13424.5|13413.5|241
1660141800000|2022-08-10 14:30:00|13430.5|13419.5|13441.5|13430.5|13442.5|13431.5|13429.5|13418.5|367
1660142100000|2022-08-10 14:35:00|13440.5|13429.5|13439.5|13428.5|13444.5|13433.5|13437.5|13425.5|363
1660142400000|2022-08-10 14:40:00|13440.5|13429.5|13441.5|13430.5|13443.5|13431.5|13439.5|13428.5|224
1660142700000|2022-08-10 14:45:00|13440.5|13429.5|13440.5|13429.5|13444.5|13433.5|13440.5|13429.5|232
1660143000000|2022-08-10 14:50:00|13441.5|13430.5|13444.5|13433.5|13446.5|13435.5|13441.5|13430.5|127
1660143300000|2022-08-10 14:55:00|13445.5|13434.5|13448.5|13437.5|13448.5|13437.5|13444.5|13433.5|127
1660143600000|2022-08-10 15:00:00|13449.5|13438.5|13448.5|13437.5|13452.5|13441.5|13445.5|13434.5|329
1660143900000|2022-08-10 15:05:00|13449.5|13438.5|13446.5|13435.5|13449.5|13438.5|13443.5|13432.5|76
1660144200000|2022-08-10 15:10:00|13447.5|13436.5|13447.5|13436.5|13447.5|13436.5|13442.5|13431.5|184
1660144500000|2022-08-10 15:15:00|13448.5|13437.5|13452.5|13441.5|13452.5|13441.5|13446.5|13434.5|212
1660144800000|2022-08-10 15:20:00|13453.5|13440.5|13458.5|13447.5|13459.5|13448.5|13452.5|13440.5|459
1660145100000|2022-08-10 15:25:00|13457.5|13446.5|13456.5|13445.5|13462.5|13450.5|13456.5|13445.5|364
1660145400000|2022-08-10 15:30:00|13457.5|13446.5|13456.5|13445.5|13462.5|13451.5|13456.5|13445.5|194
1660145700000|2022-08-10 15:35:00|13457.5|13446.5|13453.5|13442.5|13457.5|13446.5|13451.5|13440.5|254
1660146000000|2022-08-10 15:40:00|13452.5|13441.5|13451.5|13440.5|13454.5|13443.5|13449.5|13438.5|161
1660146300000|2022-08-10 15:45:00|13450.5|13439.5|13459.5|13448.5|13459.5|13448.5|13450.5|13439.5|164
1660146600000|2022-08-10 15:50:00|13458.5|13447.5|13463.5|13452.5|13464.5|13453.5|13457.5|13446.5|621
1660146900000|2022-08-10 15:55:00|13464.5|13453.5|13462.5|13451.5|13465.5|13453.5|13462.5|13451.5|152
1660147200000|2022-08-10 16:00:00|13463.5|13450.5|13462.5|13451.5|13464.5|13453.5|13461.5|13450.5|76
1660147500000|2022-08-10 16:05:00|13461.5|13450.5|13461.5|13450.5|13463.5|13451.5|13458.5|13447.5|352
1660147800000|2022-08-10 16:10:00|13462.5|13451.5|13460.5|13449.5|13462.5|13451.5|13457.5|13446.5|160
1660148100000|2022-08-10 16:15:00|13459.5|13448.5|13459.5|13448.5|13461.5|13450.5|13458.5|13447.5|226
1660148400000|2022-08-10 16:20:00|13460.5|13447.5|13457.5|13445.5|13460.5|13448.5|13454.5|13442.5|99
1660148700000|2022-08-10 16:25:00|13456.5|13444.5|13455.5|13444.5|13457.5|13444.5|13454.5|13442.5|27
1660149000000|2022-08-10 16:30:00|13456.5|13445.5|13454.5|13443.5|13456.5|13445.5|13454.5|13443.5|38
1660149300000|2022-08-10 16:35:00|13455.5|13444.5|13455.5|13444.5|13456.5|13444.5|13454.5|13443.5|30
1660149600000|2022-08-10 16:40:00|13454.5|13443.5|13457.5|13446.5|13458.5|13447.5|13453.5|13442.5|60
1660149900000|2022-08-10 16:45:00|13458.5|13447.5|13455.5|13444.5|13458.5|13447.5|13454.5|13443.5|94
1660150200000|2022-08-10 16:50:00|13456.5|13445.5|13459.5|13448.5|13460.5|13449.5|13455.5|13443.5|60
1660150500000|2022-08-10 16:55:00|13458.5|13447.5|13460.5|13449.5|13460.5|13449.5|13457.5|13446.5|91
1660150800000|2022-08-10 17:00:00|13461.5|13450.5|13460.5|13449.5|13461.5|13450.5|13457.5|13446.5|142
1660151100000|2022-08-10 17:05:00|13459.5|13448.5|13461.5|13449.5|13461.5|13450.5|13458.5|13447.5|86
1660151400000|2022-08-10 17:10:00|13460.5|13450.5|13464.5|13452.5|13465.5|13453.5|13460.5|13449.5|187
1660151700000|2022-08-10 17:15:00|13463.5|13453.5|13463.5|13452.5|13464.5|13453.5|13462.5|13451.5|36
1660152000000|2022-08-10 17:20:00|13462.5|13451.5|13464.5|13453.5|13464.5|13453.5|13462.5|13451.5|30
1660152300000|2022-08-10 17:25:00|13463.5|13452.5|13460.5|13448.5|13464.5|13452.5|13459.5|13447.5|61
1660152600000|2022-08-10 17:30:00|13459.5|13449.5|13460.5|13449.5|13461.5|13450.5|13457.5|13446.5|94
1660152900000|2022-08-10 17:35:00|13461.5|13450.5|13460.5|13449.5|13461.5|13450.5|13459.5|13448.5|44
1660153200000|2022-08-10 17:40:00|13459.5|13448.5|13462.5|13451.5|13462.5|13451.5|13459.5|13447.5|26
1660153500000|2022-08-10 17:45:00|13463.5|13452.5|13463.5|13452.5|13463.5|13452.5|13462.5|13451.5|31
1660153800000|2022-08-10 17:50:00|13462.5|13451.5|13463.5|13452.5|13463.5|13452.5|13462.5|13451.5|49
1660154100000|2022-08-10 17:55:00|13462.5|13451.5|13463.5|13452.5|13463.5|13452.5|13461.5|13450.5|96
1660154400000|2022-08-10 18:00:00|13462.5|13451.5|13464.5|13453.5|13464.5|13453.5|13462.5|13450.5|102
1660154700000|2022-08-10 18:05:00|13465.5|13452.5|13463.5|13452.5|13465.5|13454.5|13461.5|13450.5|128
1660155000000|2022-08-10 18:10:00|13462.5|13451.5|13460.5|13448.5|13463.5|13452.5|13460.5|13448.5|89
1660155300000|2022-08-10 18:15:00|13461.5|13449.5|13459.5|13448.5|13462.5|13451.5|13459.5|13448.5|48
1660155600000|2022-08-10 18:20:00|13460.5|13449.5|13457.5|13446.5|13460.5|13449.5|13457.5|13446.5|46
1660155900000|2022-08-10 18:25:00|13458.5|13447.5|13459.5|13448.5|13461.5|13450.5|13458.5|13447.5|172
1660156200000|2022-08-10 18:30:00|13460.5|13449.5|13461.5|13449.5|13461.5|13450.5|13458.5|13446.5|111
1660156500000|2022-08-10 18:35:00|13460.5|13450.5|13458.5|13447.5|13461.5|13450.5|13458.5|13446.5|54
1660156800000|2022-08-10 18:40:00|13459.5|13448.5|13458|13448|13459.5|13448.5|13457.5|13446.5|39
1660157100000|2022-08-10 18:45:00|13457|13447|13454|13444|13457|13447|13453|13443|77
1660157400000|2022-08-10 18:50:00|13454.5|13444.5|13452|13442|13455.5|13445.5|13451|13441|163
1660157700000|2022-08-10 18:55:00|13452.5|13442.5|13450|13440|13453|13443|13449.5|13439.5|144
1660158000000|2022-08-10 19:00:00|13449|13439|13453|13443|13454|13444|13447.5|13437.5|175
1660158300000|2022-08-10 19:05:00|13452.5|13442.5|13451|13441|13452.5|13442.5|13450|13440|34
1660158600000|2022-08-10 19:10:00|13450|13440|13451.5|13441.5|13452|13442|13450|13440|66
1660158900000|2022-08-10 19:15:00|13451|13441|13451|13441|13452|13442|13450.5|13440.5|23
1660159200000|2022-08-10 19:20:00|13451.5|13441.5|13458|13448|13458|13448|13451|13441|70
1660159500000|2022-08-10 19:25:00|13458.5|13448.5|13461|13451|13461|13451|13458|13448|136
1660159800000|2022-08-10 19:30:00|13460|13450|13460|13450|13460.5|13450.5|13459|13449|133
1660160100000|2022-08-10 19:35:00|13461|13451|13460|13450|13461|13451|13459|13449|115
1660160400000|2022-08-10 19:40:00|13459.5|13449.5|13459|13449|13460|13450|13459|13449|45
1660160700000|2022-08-10 19:45:00|13460|13450|13456|13446|13461|13451|13455|13445|119
1660161000000|2022-08-10 19:50:00|13457|13447|13456|13446|13457|13447|13452|13442|266
1660161300000|2022-08-10 19:55:00|13455|13445|13455.5|13445.5|13457.5|13447.5|13454|13444|422
1660161600000|2022-08-10 20:00:00|13455|13445|13456|13446|13458|13448|13454|13444|66
1660161900000|2022-08-10 20:05:00|13455|13445|13453.5|13443.5|13455|13445|13453|13443|8
1660162200000|2022-08-10 20:10:00|13454|13444|13455|13445|13455|13445|13453.5|13443.5|8
1660162500000|2022-08-10 20:15:00|13455.5|13445.5|13458|13448|13458|13448|13455.5|13445.5|57
1660162800000|2022-08-10 20:20:00|13457|13447|13456.5|13446.5|13457|13447|13456.5|13446.5|4
1660163100000|2022-08-10 20:25:00|13456|13446|13455.5|13445.5|13456|13446|13455|13445|10
1660163400000|2022-08-10 20:30:00|13456|13446|13455|13445|13456|13446|13455|13445|10
1660163700000|2022-08-10 20:35:00|13454|13444|13454.5|13444.5|13454.5|13444.5|13454|13444|1
1660164000000|2022-08-10 20:40:00|13453|13443|13452.5|13442.5|13453|13443|13452.5|13442.5|24
1660164300000|2022-08-10 20:45:00|13452|13442|13452.5|13442.5|13452.5|13442.5|13451|13441|37
1660164600000|2022-08-10 20:50:00|13453|13443|13457|13447|13457|13447|13453|13443|24
1660164900000|2022-08-10 20:55:00|13457.5|13447.5|13447.5|13437.5|13458|13448|13447.5|13437.5|265
1660165200000|2022-08-10 21:00:00|13448|13438|13454.5|13444.5|13455|13445|13448|13438|4
1660165500000|2022-08-10 21:05:00|13455|13445|13455|13445|13456.5|13446.5|13453|13443|3
1660165800000|2022-08-10 21:10:00|13455.5|13445.5|13455|13445|13456|13446|13455|13445|17
1660166100000|2022-08-10 21:15:00|13461.8|13437.8|13462|13438|13462.5|13438.5|13461.8|13437.8|0
1660166400000|2022-08-10 21:20:00|13461.9|13437.9|13462|13438|13462.1|13438.1|13461.6|13437.6|0
1660166700000|2022-08-10 21:25:00|13462.1|13438.1|13461.6|13437.6|13462.2|13438.2|13461.3|13437.3|0
1660167000000|2022-08-10 21:30:00|13461.7|13437.7|13460.1|13436.1|13461.7|13437.7|13460.1|13436.1|0
1660167300000|2022-08-10 21:35:00|13459.4|13435.4|13460.5|13436.5|13460.9|13436.9|13459.4|13435.4|0
1660167600000|2022-08-10 21:40:00|13460.4|13436.4|13460.5|13436.5|13460.5|13436.5|13460.4|13436.4|0
1660167900000|2022-08-10 21:45:00|13460.4|13436.4|13461.5|13437.5|13461.5|13437.5|13460.4|13436.4|0
1660168200000|2022-08-10 21:50:00|13460.8|13436.8|13460.8|13436.8|13460.8|13436.8|13460.5|13436.5|0
1660168500000|2022-08-10 21:55:00|13460.5|13436.5|13461.4|13437.4|13461.6|13437.6|13460.4|13436.4|0
1660168800000|2022-08-10 22:00:00|13461.9|13437.9|13458|13434|13462|13438|13456.1|13432.1|0
1660169100000|2022-08-10 22:05:00|13457.4|13433.4|13455.5|13431.5|13458.6|13434.6|13455.5|13431.5|0
1660169400000|2022-08-10 22:10:00|13455.7|13431.7|13455.8|13431.8|13456.5|13432.5|13453.9|13429.9|0
1660169700000|2022-08-10 22:15:00|13455.3|13431.3|13454.6|13430.6|13456.1|13432.1|13454.6|13430.6|0
1660170000000|2022-08-10 22:20:00|13454.3|13430.3|13457.1|13433.1|13457.7|13433.7|13453.9|13429.9|0
1660170300000|2022-08-10 22:25:00|13456.8|13432.8|13455.2|13431.2|13457.1|13433.1|13455.2|13431.2|0
1660170600000|2022-08-10 22:30:00|13454.6|13430.6|13454.6|13430.6|13455.2|13431.2|13453.9|13429.9|0
1660170900000|2022-08-10 22:35:00|13454.3|13430.3|13453.3|13429.3|13454.6|13430.6|13452|13428|0
1660171200000|2022-08-10 22:40:00|13453.6|13429.6|13455.2|13431.2|13456.5|13432.5|13452.7|13428.7|0
1660171500000|2022-08-10 22:45:00|13454.6|13430.6|13453.3|13429.3|13455.2|13431.2|13453.3|13429.3|0
1660171800000|2022-08-10 22:50:00|13453.9|13429.9|13454.5|13430.5|13454.5|13430.5|13453.3|13429.3|0
1660172100000|2022-08-10 22:55:00|13454.8|13430.8|13459.7|13435.7|13459.7|13435.7|13454.5|13430.5|0
1660172400000|2022-08-10 23:00:00|13459.4|13435.4|13464.1|13440.1|13465.3|13441.3|13459|13435|0
1660172700000|2022-08-10 23:05:00|13464.4|13440.4|13464.7|13440.7|13465.3|13441.3|13463.8|13439.8|0
1660173000000|2022-08-10 23:10:00|13465.3|13441.3|13465.9|13441.9|13466|13442|13463.8|13439.8|0
1660173300000|2022-08-10 23:15:00|13465.3|13441.3|13464.5|13440.5|13465.9|13441.9|13463.9|13439.9|0
1660173600000|2022-08-10 23:20:00|13464.8|13440.8|13463.9|13439.9|13465.2|13441.2|13462.6|13438.6|0
1660173900000|2022-08-10 23:25:00|13464.5|13440.5|13465.8|13441.8|13467.1|13443.1|13464.5|13440.5|0
1660174200000|2022-08-10 23:30:00|13465.2|13441.2|13465.8|13441.8|13467.1|13443.1|13465.2|13441.2|0
1660174500000|2022-08-10 23:35:00|13465.2|13441.2|13465.2|13441.2|13465.2|13441.2|13463.9|13439.9|0
1660174800000|2022-08-10 23:40:00|13465.7|13441.7|13467.2|13443.2|13467.8|13443.8|13465.2|13441.2|0
1660175100000|2022-08-10 23:45:00|13466.9|13442.9|13468.1|13444.1|13469.7|13445.7|13466.5|13442.5|0
1660175400000|2022-08-10 23:50:00|13468.4|13444.4|13472.2|13448.2|13472.9|13448.9|13468.4|13444.4|0
1660175700000|2022-08-10 23:55:00|13471.9|13447.9|13475.1|13451.1|13477.7|13453.7|13471.3|13447.3|0
1660176000000|2022-08-11 00:00:00|13475.7|13451.7|13477|13453|13477.7|13453.7|13475.1|13451.1|0
1660176300000|2022-08-11 00:05:00|13477.3|13453.3|13477|13453|13478.9|13454.9|13475.1|13451.1|0
1660176600000|2022-08-11 00:10:00|13477.3|13453.3|13480.8|13456.8|13484|13460|13477|13453|0
1660176900000|2022-08-11 00:15:00|13481.4|13457.4|13495.3|13471.3|13497.9|13473.9|13481.1|13457.1|0
1660177200000|2022-08-11 00:20:00|13497|13473|13495.8|13471.8|13497|13473|13492.4|13468.4|0
1660177500000|2022-08-11 00:25:00|13495.2|13471.2|13496.6|13472.6|13499|13475|13495.2|13471.2|0
1660177800000|2022-08-11 00:30:00|13496.3|13472.3|13493.2|13469.2|13497.2|13473.2|13492.6|13468.6|0
1660178100000|2022-08-11 00:35:00|13493.5|13469.5|13491.2|13467.2|13493.5|13469.5|13491.1|13467.1|0
1660178400000|2022-08-11 00:40:00|13490.6|13466.6|13495|13471|13496.4|13472.4|13489.8|13465.8|0
1660178700000|2022-08-11 00:45:00|13495.5|13471.5|13495.2|13471.2|13496.4|13472.4|13494.7|13470.7|0
1660179000000|2022-08-11 00:50:00|13495|13471|13498.1|13474.1|13498.1|13474.1|13488.9|13464.9|0
1660179300000|2022-08-11 00:55:00|13500.4|13476.4|13501.6|13477.6|13504.4|13480.4|13499.6|13475.6|0
1660179600000|2022-08-11 01:00:00|13463|13453|13447|13437|13463|13453|13436|13426|2008
1660179900000|2022-08-11 01:05:00|13446.5|13436.5|13439.5|13429.5|13447.5|13437.5|13438|13428|966
1660180200000|2022-08-11 01:10:00|13439|13429|13440.5|13430.5|13446.5|13436.5|13437.5|13427.5|905
1660180500000|2022-08-11 01:15:00|13441.5|13431.5|13439.5|13429.5|13456|13446|13434.5|13424.5|2261
1660180800000|2022-08-11 01:20:00|13440|13430|13446|13436|13454|13444|13435|13425|1181
1660181100000|2022-08-11 01:25:00|13444.5|13434.5|13433.5|13423.5|13452|13442|13433.5|13423.5|1840
1660181400000|2022-08-11 01:30:00|13430|13420|13390.5|13380.5|13430|13420|13384|13374|16183
1660181700000|2022-08-11 01:35:00|13390|13380|13394|13384|13407|13397|13383|13373|3834
1660182000000|2022-08-11 01:40:00|13395|13385|13422|13412|13436|13426|13386|13376|4918
1660182300000|2022-08-11 01:45:00|13423|13413|13429.5|13419.5|13434.5|13424.5|13413.5|13403.5|3566
1660182600000|2022-08-11 01:50:00|13428.5|13418.5|13427.5|13417.5|13448.5|13438.5|13423.5|13413.5|3926
1660182900000|2022-08-11 01:55:00|13426.5|13416.5|13422.5|13412.5|13427.5|13417.5|13405.5|13395.5|2497
1660183200000|2022-08-11 02:00:00|13424.5|13414.5|13418.5|13408.5|13436.5|13426.5|13413.5|13403.5|2273
1660183500000|2022-08-11 02:05:00|13419.5|13409.5|13399.5|13389.5|13419.5|13409.5|13396.5|13386.5|2163
1660183800000|2022-08-11 02:10:00|13398.5|13388.5|13406.5|13396.5|13410.5|13400.5|13394.5|13384.5|1758
1660184100000|2022-08-11 02:15:00|13408.5|13398.5|13405.5|13395.5|13411.5|13401.5|13401.5|13391.5|1410
1660184400000|2022-08-11 02:20:00|13406.5|13396.5|13411.5|13401.5|13412.5|13402.5|13394.5|13384.5|1253
1660184700000|2022-08-11 02:25:00|13412.5|13402.5|13423.5|13413.5|13425.5|13415.5|13411.5|13401.5|1792
1660185000000|2022-08-11 02:30:00|13424.5|13414.5|13432.5|13422.5|13440.5|13430.5|13419.5|13409.5|2124
1660185300000|2022-08-11 02:35:00|13431.5|13421.5|13430.5|13420.5|13435.5|13425.5|13418.5|13408.5|1197
1660185600000|2022-08-11 02:40:00|13429.5|13419.5|13429.5|13419.5|13434.5|13424.5|13424.5|13414.5|1054
1660185900000|2022-08-11 02:45:00|13430.5|13420.5|13434.5|13424.5|13441.5|13431.5|13428.5|13418.5|2010
1660186200000|2022-08-11 02:50:00|13435.5|13425.5|13451.5|13441.5|13454.5|13444.5|13422.5|13412.5|2149
1660186500000|2022-08-11 02:55:00|13453.5|13443.5|13469.5|13459.5|13469.5|13459.5|13446.5|13436.5|2571
1660186800000|2022-08-11 03:00:00|13468.5|13458.5|13474.5|13464.5|13483.5|13473.5|13468.5|13458.5|3777
1660187100000|2022-08-11 03:05:00|13473.5|13463.5|13524.5|13514.5|13534.5|13524.5|13473.5|13463.5|8192
1660187400000|2022-08-11 03:10:00|13525.5|13515.5|13561.5|13551.5|13578.5|13568.5|13519.5|13509.5|8828
1660187700000|2022-08-11 03:15:00|13564.5|13554.5|13572.5|13562.5|13588.5|13578.5|13548.5|13538.5|6988
1660188000000|2022-08-11 03:20:00|13573.5|13563.5|13567.5|13557.5|13584.5|13574.5|13558.5|13548.5|5455
1660188300000|2022-08-11 03:25:00|13566.5|13556.5|13575.5|13565.5|13582.5|13572.5|13558.5|13548.5|3904
1660188600000|2022-08-11 03:30:00|13574.5|13564.5|13581.5|13571.5|13582.5|13572.5|13569.5|13559.5|814
1660188900000|2022-08-11 03:35:00|13580.5|13570.5|13586.5|13576.5|13591.5|13581.5|13580.5|13570.5|1562
1660189200000|2022-08-11 03:40:00|13587.5|13577.5|13590.5|13580.5|13593.5|13583.5|13585.5|13575.5|809
1660189500000|2022-08-11 03:45:00|13591.5|13581.5|13593.5|13583.5|13594.5|13584.5|13586.5|13576.5|697
1660189800000|2022-08-11 03:50:00|13592.5|13582.5|13599.5|13589.5|13600.5|13590.5|13591.5|13581.5|906
1660190100000|2022-08-11 03:55:00|13598.5|13588.5|13589.5|13579.5|13598.5|13588.5|13588.5|13578.5|427
1660190400000|2022-08-11 04:00:00|13590.5|13580.5|13598.5|13588.5|13598.5|13588.5|13589.5|13579.5|437
1660190700000|2022-08-11 04:05:00|13597.5|13587.5|13597.5|13587.5|13598.5|13588.5|13595.5|13585.5|246
1660191000000|2022-08-11 04:10:00|13598.5|13588.5|13603.5|13593.5|13604.5|13594.5|13596.5|13586.5|776
1660191300000|2022-08-11 04:15:00|13602.5|13592.5|13598.5|13588.5|13604.5|13594.5|13597.5|13587.5|398
1660191600000|2022-08-11 04:20:00|13599.5|13589.5|13597.5|13587.5|13601.5|13591.5|13596.5|13586.5|222
1660191900000|2022-08-11 04:25:00|13596.5|13586.5|13596.5|13586.5|13598.5|13588.5|13594.5|13584.5|236
1660192200000|2022-08-11 04:30:00|13595.5|13585.5|13595.5|13585.5|13598.5|13588.5|13594.5|13584.5|250
1660192500000|2022-08-11 04:35:00|13594.5|13584.5|13593.5|13583.5|13596.5|13586.5|13592.5|13582.5|141
1660192800000|2022-08-11 04:40:00|13592.5|13582.5|13590.5|13580.5|13594.5|13584.5|13589.5|13579.5|345
1660193100000|2022-08-11 04:45:00|13591.5|13581.5|13583.5|13573.5|13591.5|13581.5|13580.5|13570.5|1198
1660193400000|2022-08-11 04:50:00|13584.5|13574.5|13586.5|13576.5|13588.5|13578.5|13582.5|13572.5|308
1660193700000|2022-08-11 04:55:00|13587.5|13577.5|13582.5|13572.5|13587.5|13577.5|13582.5|13572.5|304
1660194000000|2022-08-11 05:00:00|13583.5|13573.5|13580.5|13570.5|13592.5|13582.5|13576.5|13566.5|4071
1660194300000|2022-08-11 05:05:00|13581.5|13571.5|13576.2|13566.2|13600.5|13590.5|13567.2|13557.2|2570
1660194600000|2022-08-11 05:10:00|13577.2|13567.2|13581.2|13571.2|13587.2|13577.2|13568.2|13558.2|2198
1660194900000|2022-08-11 05:15:00|13585.2|13575.2|13581.2|13571.2|13599.2|13589.2|13576.2|13566.2|2005
1660195200000|2022-08-11 05:20:00|13582.2|13572.2|13595.2|13585.2|13596.2|13586.2|13569.2|13559.2|2491
1660195500000|2022-08-11 05:25:00|13596.2|13586.2|13612.2|13602.2|13613.2|13603.2|13594.2|13584.2|2731
1660195800000|2022-08-11 05:30:00|13611.2|13601.2|13635.2|13625.2|13641.2|13631.2|13608.2|13598.2|4852
1660196100000|2022-08-11 05:35:00|13637.2|13627.2|13634.2|13624.2|13644.2|13634.2|13626.2|13616.2|2854
1660196400000|2022-08-11 05:40:00|13635.2|13625.2|13628.2|13618.2|13636.2|13626.2|13625.2|13615.2|1846
1660196700000|2022-08-11 05:45:00|13629.2|13619.2|13651.2|13641.2|13658.2|13648.2|13629.2|13619.2|3823
1660197000000|2022-08-11 05:50:00|13653.2|13643.2|13648.2|13638.2|13670.2|13660.2|13647.2|13637.2|3876
1660197300000|2022-08-11 05:55:00|13649.2|13639.2|13657.2|13647.2|13661.2|13651.2|13643.2|13633.2|3692
1660197600000|2022-08-11 06:00:00|13658.2|13648.2|13653.2|13643.2|13666.2|13656.2|13649.2|13639.2|3830
1660197900000|2022-08-11 06:05:00|13654.2|13644.2|13669.2|13659.2|13671.2|13661.2|13650.2|13640.2|2341
1660198200000|2022-08-11 06:10:00|13670.2|13660.2|13661.2|13651.2|13673.2|13663.2|13659.2|13649.2|2191
1660198500000|2022-08-11 06:15:00|13662.2|13652.2|13654.2|13644.2|13662.2|13652.2|13646.2|13636.2|2184
1660198800000|2022-08-11 06:20:00|13655.2|13645.2|13654.2|13644.2|13666.2|13656.2|13653.2|13643.2|2814
1660199100000|2022-08-11 06:25:00|13655.2|13645.2|13666.2|13656.2|13677.2|13667.2|13653.2|13643.2|3941
1660199400000|2022-08-11 06:30:00|13665.2|13655.2|13666.2|13656.2|13673.2|13663.2|13665.2|13655.2|2376
1660199700000|2022-08-11 06:35:00|13665.2|13655.2|13671.2|13661.2|13673.2|13663.2|13665.2|13655.2|3108
1660200000000|2022-08-11 06:40:00|13670.2|13660.2|13652.2|13642.2|13671.2|13661.2|13651.2|13641.2|3717
1660200300000|2022-08-11 06:45:00|13651.2|13641.2|13650.2|13640.2|13656.2|13646.2|13647.2|13637.2|3872
1660200600000|2022-08-11 06:50:00|13649.2|13639.2|13651.2|13641.2|13654.2|13644.2|13647.2|13637.2|2645
1660200900000|2022-08-11 06:55:00|13652.2|13642.2|13648.2|13638.2|13653.2|13643.2|13640.2|13630.2|6738
1660201200000|2022-08-11 07:00:00|13649.2|13637.2|13646.2|13635.2|13650.2|13639.2|13639.2|13628.2|2135
1660201500000|2022-08-11 07:05:00|13647.2|13636.2|13648.2|13636.2|13648.2|13636.2|13643.2|13632.2|827
1660201800000|2022-08-11 07:10:00|13647.2|13637.2|13650.2|13639.2|13654.2|13643.2|13646.2|13634.2|1070
1660202100000|2022-08-11 07:15:00|13651.2|13640.2|13653.2|13641.2|13655.2|13644.2|13650.2|13639.2|417
1660202400000|2022-08-11 07:20:00|13654.2|13642.2|13649.2|13638.2|13657.2|13646.2|13649.2|13638.2|550
1660202700000|2022-08-11 07:25:00|13650.2|13639.2|13646.2|13634.2|13651.2|13639.2|13646.2|13634.2|456
1660203000000|2022-08-11 07:30:00|13645.2|13635.2|13648.2|13636.2|13652.2|13640.2|13641.2|13630.2|513
1660203300000|2022-08-11 07:35:00|13647.2|13637.2|13650.2|13638.2|13650.2|13639.2|13646.2|13634.2|499
1660203600000|2022-08-11 07:40:00|13649.2|13637.2|13648.2|13636.2|13651.2|13639.2|13644.2|13632.2|599
1660203900000|2022-08-11 07:45:00|13649.2|13638.2|13648.2|13636.2|13650.2|13639.2|13644.2|13633.2|302
1660204200000|2022-08-11 07:50:00|13647.2|13634.2|13653.2|13642.2|13654.2|13642.2|13641.2|13630.2|626
1660204500000|2022-08-11 07:55:00|13652.2|13641.2|13661.2|13649.2|13662.2|13651.2|13650.2|13638.2|893
1660204800000|2022-08-11 08:00:00|13660.2|13648.2|13659.2|13647.2|13665.2|13653.2|13657.2|13646.2|1271
1660205100000|2022-08-11 08:05:00|13658.2|13646.2|13663.2|13651.2|13664.2|13652.2|13654.2|13643.2|1196
1660205400000|2022-08-11 08:10:00|13662.2|13650.2|13669.2|13658.2|13670.2|13658.2|13662.2|13650.2|1685
1660205700000|2022-08-11 08:15:00|13670.2|13656.2|13673.2|13661.2|13674.2|13662.2|13666.2|13654.2|1819
1660206000000|2022-08-11 08:20:00|13672.2|13660.2|13665.2|13653.2|13673.2|13661.2|13664.2|13653.2|1015
1660206300000|2022-08-11 08:25:00|13664.2|13654.2|13645.2|13633.2|13665.2|13654.2|13643.2|13630.2|2156
1660206600000|2022-08-11 08:30:00|13651|13627|13654.5|13630.5|13656.5|13632.5|13647.5|13623.5|0
1660206900000|2022-08-11 08:35:00|13654.6|13630.6|13653|13629|13658.2|13634.2|13652.4|13628.4|585
1660207200000|2022-08-11 08:40:00|13653.3|13629.3|13654.5|13630.5|13656.5|13632.5|13651.3|13627.3|0
1660207500000|2022-08-11 08:45:00|13654.2|13630.2|13650.9|13626.9|13654.5|13630.5|13649.8|13625.8|0
1660207800000|2022-08-11 08:50:00|13650.4|13626.4|13649.2|13625.2|13650.4|13626.4|13642.9|13618.9|0
1660208100000|2022-08-11 08:55:00|13649.5|13625.5|13657.7|13633.7|13658.5|13634.5|13648.1|13624.1|0
1660208400000|2022-08-11 09:00:00|13658.3|13634.3|13645.2|13634.2|13659.2|13647.2|13644.2|13632.2|457
1660208700000|2022-08-11 09:05:00|13646.2|13635.2|13641.2|13630.2|13649.2|13638.2|13641.2|13630.2|161
1660209000000|2022-08-11 09:10:00|13640.2|13629.2|13639.2|13628.2|13643.2|13632.2|13639.2|13628.2|243
1660209300000|2022-08-11 09:15:00|13638.2|13627.2|13642.2|13631.2|13642.2|13631.2|13638.2|13627.2|262
1660209600000|2022-08-11 09:20:00|13643.2|13632.2|13645.2|13634.2|13646.2|13635.2|13642.2|13631.2|168
1660209900000|2022-08-11 09:25:00|13644.2|13633.2|13644.2|13633.2|13645.2|13634.2|13638.2|13627.2|164
1660210200000|2022-08-11 09:30:00|13645.2|13634.2|13649.2|13638.2|13649.2|13638.2|13645.2|13634.2|72
1660210500000|2022-08-11 09:35:00|13650.2|13639.2|13644.2|13633.2|13651.2|13640.2|13644.2|13632.2|133
1660210800000|2022-08-11 09:40:00|13643.2|13632.2|13645.2|13634.2|13645.2|13634.2|13642.2|13631.2|109
1660211100000|2022-08-11 09:45:00|13644.2|13633.2|13645.2|13634.2|13647.2|13636.2|13643.2|13632.2|76
1660211400000|2022-08-11 09:50:00|13646.2|13635.2|13644.2|13633.2|13646.2|13635.2|13643.2|13632.2|151
1660211700000|2022-08-11 09:55:00|13645.2|13632.2|13647.2|13636.2|13648.2|13636.2|13644.2|13632.2|96
1660212000000|2022-08-11 10:00:00|13648.2|13637.2|13645.2|13634.2|13648.2|13637.2|13643.2|13632.2|155
1660212300000|2022-08-11 10:05:00|13646.2|13635.2|13644.2|13633.2|13648.2|13636.2|13642.2|13631.2|274
1660212600000|2022-08-11 10:10:00|13645.2|13634.2|13646.2|13635.2|13646.2|13635.2|13645.2|13634.2|52
1660212900000|2022-08-11 10:15:00|13645.2|13634.2|13642.2|13631.2|13645.2|13634.2|13642.2|13631.2|109
1660213200000|2022-08-11 10:20:00|13641.2|13630.2|13640.2|13629.2|13641.2|13630.2|13640.2|13628.2|71
1660213500000|2022-08-11 10:25:00|13639.2|13628.2|13640.2|13628.2|13640.2|13629.2|13635.2|13624.2|229
1660213800000|2022-08-11 10:30:00|13639.2|13629.2|13641.2|13629.2|13643.2|13632.2|13639.2|13629.2|91
1660214100000|2022-08-11 10:35:00|13640.2|13630.2|13642.2|13631.2|13643.2|13631.2|13639.2|13627.2|98
1660214400000|2022-08-11 10:40:00|13643.2|13632.2|13645.2|13634.2|13646.2|13634.2|13642.2|13632.2|40
1660214700000|2022-08-11 10:45:00|13646.2|13635.2|13641.2|13630.2|13646.2|13635.2|13641.2|13630.2|284
1660215000000|2022-08-11 10:50:00|13642.2|13631.2|13645.2|13634.2|13645.2|13634.2|13642.2|13631.2|103
1660215300000|2022-08-11 10:55:00|13646.2|13635.2|13645.2|13634.2|13646.2|13635.2|13645.2|13633.2|87
1660215600000|2022-08-11 11:00:00|13646.2|13633.2|13648.2|13637.2|13648.2|13637.2|13644.2|13633.2|65
1660215900000|2022-08-11 11:05:00|13649.2|13638.2|13652.2|13641.2|13652.2|13641.2|13649.2|13638.2|51
1660216200000|2022-08-11 11:10:00|13651.2|13640.2|13650.2|13639.2|13652.2|13641.2|13650.2|13639.2|88
1660216500000|2022-08-11 11:15:00|13651.2|13640.2|13652.2|13641.2|13653.2|13642.2|13651.2|13639.2|64
1660216800000|2022-08-11 11:20:00|13651.2|13640.2|13650.2|13639.2|13652.2|13641.2|13649.2|13638.2|64
1660217100000|2022-08-11 11:25:00|13651.2|13640.2|13654.2|13643.2|13654.2|13643.2|13651.2|13640.2|140
1660217400000|2022-08-11 11:30:00|13655.2|13644.2|13654.2|13643.2|13655.2|13644.2|13654.2|13643.2|76
1660217700000|2022-08-11 11:35:00|13655.2|13644.2|13663.2|13652.2|13663.2|13652.2|13654.2|13643.2|256
1660218000000|2022-08-11 11:40:00|13662.2|13651.2|13665.2|13654.2|13665.2|13654.2|13661.2|13650.2|314
1660218300000|2022-08-11 11:45:00|13664.2|13653.2|13665.2|13654.2|13666.2|13655.2|13663.2|13652.2|176
1660218600000|2022-08-11 11:50:00|13666.2|13655.2|13662.2|13650.2|13666.2|13655.2|13661.2|13650.2|119
1660218900000|2022-08-11 11:55:00|13661.2|13651.2|13664.2|13653.2|13664.2|13653.2|13661.2|13651.2|99
1660219200000|2022-08-11 12:00:00|13665.2|13654.2|13670.2|13659.2|13670.2|13659.2|13665.2|13654.2|364
1660219500000|2022-08-11 12:05:00|13671.2|13660.2|13670.2|13659.2|13671.2|13660.2|13669.2|13658.2|255
1660219800000|2022-08-11 12:10:00|13671.2|13660.2|13673.2|13662.2|13673.2|13662.2|13671.2|13659.2|214
1660220100000|2022-08-11 12:15:00|13674.2|13663.2|13685.2|13673.2|13685.2|13674.2|13674.2|13662.2|853
1660220400000|2022-08-11 12:20:00|13684.2|13674.2|13680.2|13669.2|13685.2|13674.2|13680.2|13669.2|268
1660220700000|2022-08-11 12:25:00|13679.2|13668.2|13680.2|13669.2|13681.2|13670.2|13678.2|13667.2|187
1660221000000|2022-08-11 12:30:00|13682.2|13670.2|13675.2|13664.2|13690.2|13679.2|13674.2|13663.2|739
1660221300000|2022-08-11 12:35:00|13674.2|13663.2|13678.2|13666.2|13679.2|13668.2|13673.2|13662.2|207
1660221600000|2022-08-11 12:40:00|13677.2|13667.2|13679.2|13668.2|13679.2|13668.2|13673.2|13662.2|142
1660221900000|2022-08-11 12:45:00|13680.2|13669.2|13683.2|13671.2|13686.2|13675.2|13677.2|13665.2|210
1660222200000|2022-08-11 12:50:00|13684.2|13672.2|13676.2|13665.2|13686.2|13675.2|13676.2|13664.2|415
1660222500000|2022-08-11 12:55:00|13677.2|13666.2|13670.2|13659.2|13679.2|13668.2|13670.2|13659.2|409
1660222800000|2022-08-11 13:00:00|13671.2|13660.2|13672.2|13661.2|13676.2|13665.2|13671.2|13660.2|176
1660223100000|2022-08-11 13:05:00|13671.2|13660.2|13676.2|13664.2|13676.2|13664.2|13671.2|13660.2|119
1660223400000|2022-08-11 13:10:00|13675.2|13665.2|13675.2|13664.2|13676.2|13665.2|13669.2|13658.2|263
1660223700000|2022-08-11 13:15:00|13676.2|13665.2|13673.2|13662.2|13676.2|13665.2|13670.2|13659.2|215
1660224000000|2022-08-11 13:20:00|13674.2|13661.2|13673.2|13662.2|13674.2|13663.2|13669.2|13658.2|120
1660224300000|2022-08-11 13:25:00|13674.2|13663.2|13679.2|13667.2|13679.2|13668.2|13674.2|13663.2|121
1660224600000|2022-08-11 13:30:00|13680.2|13668.2|13685.2|13674.2|13689.2|13678.2|13672.2|13661.2|1364
1660224900000|2022-08-11 13:35:00|13684.2|13673.2|13697.2|13686.2|13697.2|13686.2|13680.2|13668.2|1089
1660225200000|2022-08-11 13:40:00|13698.2|13687.2|13702.2|13691.2|13708.2|13696.2|13697.2|13686.2|1104
1660225500000|2022-08-11 13:45:00|13701.2|13690.2|13723.2|13712.2|13728.2|13716.2|13701.2|13689.2|1583
1660225800000|2022-08-11 13:50:00|13724.2|13713.2|13730.2|13719.2|13730.2|13719.2|13721.2|13710.2|1053
1660226100000|2022-08-11 13:55:00|13731.2|13720.2|13741.2|13730.2|13744.2|13733.2|13731.2|13719.2|1320
1660226400000|2022-08-11 14:00:00|13742.2|13731.2|13740.2|13729.2|13746.2|13735.2|13737.2|13726.2|858
1660226700000|2022-08-11 14:05:00|13739.2|13728.2|13739.2|13728.2|13740.2|13729.2|13728.2|13717.2|771
1660227000000|2022-08-11 14:10:00|13740.2|13729.2|13738.2|13727.2|13744.2|13732.2|13735.2|13724.2|766
1660227300000|2022-08-11 14:15:00|13739.2|13728.2|13752.2|13741.2|13752.2|13741.2|13739.2|13728.2|879
1660227600000|2022-08-11 14:20:00|13751.2|13740.2|13746.2|13735.2|13751.2|13740.2|13742.2|13730.2|629
1660227900000|2022-08-11 14:25:00|13747.2|13736.2|13744.2|13733.2|13747.2|13736.2|13742.2|13731.2|420
1660228200000|2022-08-11 14:30:00|13745.2|13732.2|13749.2|13738.2|13752.2|13741.2|13744.2|13732.2|477
1660228500000|2022-08-11 14:35:00|13750.2|13739.2|13744.2|13733.2|13751.2|13740.2|13743.2|13732.2|637
1660228800000|2022-08-11 14:40:00|13743.2|13732.2|13728.2|13717.2|13745.2|13734.2|13727.2|13716.2|964
1660229100000|2022-08-11 14:45:00|13729.2|13718.2|13727.2|13716.2|13736.2|13724.2|13727.2|13715.2|634
1660229400000|2022-08-11 14:50:00|13728.2|13715.2|13729.2|13718.2|13733.2|13722.2|13725.2|13714.2|445
1660229700000|2022-08-11 14:55:00|13730.2|13719.2|13730.2|13719.2|13732.2|13721.2|13728.2|13717.2|395
1660230000000|2022-08-11 15:00:00|13729.2|13718.2|13726.2|13715.2|13733.2|13722.2|13725.2|13714.2|407
1660230300000|2022-08-11 15:05:00|13725.2|13714.2|13708.2|13696.2|13725.2|13714.2|13702.2|13691.2|1567
1660230600000|2022-08-11 15:10:00|13707.2|13697.2|13709.2|13697.2|13712.2|13700.2|13705.2|13694.2|564
1660230900000|2022-08-11 15:15:00|13708.2|13698.2|13699.2|13688.2|13711.2|13700.2|13696.2|13685.2|603
1660231200000|2022-08-11 15:20:00|13700.2|13689.2|13710.2|13699.2|13710.2|13699.2|13698.2|13687.2|443
1660231500000|2022-08-11 15:25:00|13709.2|13698.2|13711.2|13699.2|13712.2|13701.2|13703.2|13692.2|299
1660231800000|2022-08-11 15:30:00|13710.2|13700.2|13710.2|13699.2|13713.2|13702.2|13707.2|13696.2|159
1660232100000|2022-08-11 15:35:00|13711.2|13700.2|13706.2|13694.2|13712.2|13701.2|13703.2|13692.2|153
1660232400000|2022-08-11 15:40:00|13705.2|13693.2|13706.2|13695.2|13708.2|13697.2|13702.2|13691.2|137
1660232700000|2022-08-11 15:45:00|13705.2|13694.2|13697.2|13685.2|13707.2|13695.2|13696.2|13685.2|194
1660233000000|2022-08-11 15:50:00|13696.2|13684.2|13694.2|13683.2|13699.2|13687.2|13690.2|13679.2|236
1660233300000|2022-08-11 15:55:00|13695.2|13684.2|13693.2|13682.2|13696.2|13685.2|13692.2|13681.2|124
1660233600000|2022-08-11 16:00:00|13694.2|13683.2|13690.2|13679.2|13695.2|13684.2|13690.2|13679.2|153
1660233900000|2022-08-11 16:05:00|13691.2|13680.2|13686.2|13675.2|13691.2|13680.2|13685.2|13674.2|252
1660234200000|2022-08-11 16:10:00|13687.2|13674.2|13684.2|13673.2|13687.2|13676.2|13682.2|13671.2|219
1660234500000|2022-08-11 16:15:00|13685.2|13674.2|13690.2|13679.2|13691.2|13680.2|13682.2|13671.2|200
1660234800000|2022-08-11 16:20:00|13689.2|13678.2|13689.2|13678.2|13690.2|13679.2|13685.2|13674.2|159
1660235100000|2022-08-11 16:25:00|13690.2|13677.2|13691.2|13680.2|13692.2|13680.2|13688.2|13677.2|112
1660235400000|2022-08-11 16:30:00|13692.2|13681.2|13696.2|13684.2|13697.2|13685.2|13692.2|13681.2|87
1660235700000|2022-08-11 16:35:00|13695.2|13683.2|13694.2|13683.2|13696.2|13684.2|13694.2|13682.2|84
1660236000000|2022-08-11 16:40:00|13693.2|13682.2|13692.2|13681.2|13695.2|13684.2|13692.2|13681.2|113
1660236300000|2022-08-11 16:45:00|13691.2|13680.2|13692.2|13680.2|13693.2|13681.2|13689.2|13678.2|70
1660236600000|2022-08-11 16:50:00|13691.2|13681.2|13693.2|13682.2|13694.2|13683.2|13691.2|13680.2|58
1660236900000|2022-08-11 16:55:00|13694.2|13683.2|13689.2|13678.2|13694.2|13683.2|13688.2|13677.2|251
1660237200000|2022-08-11 17:00:00|13690.2|13679.2|13682.2|13671.2|13690.2|13679.2|13681.2|13670.2|309
1660237500000|2022-08-11 17:05:00|13683.2|13672.2|13682.2|13671.2|13683.2|13672.2|13681.2|13670.2|176
1660237800000|2022-08-11 17:10:00|13681.2|13670.2|13685.2|13674.2|13686.2|13675.2|13681.2|13670.2|241
1660238100000|2022-08-11 17:15:00|13684.2|13673.2|13689.2|13678.2|13690.2|13679.2|13684.2|13673.2|141
1660238400000|2022-08-11 17:20:00|13688.2|13677.2|13688.2|13677.2|13692.2|13680.2|13686.2|13675.2|377
1660238700000|2022-08-11 17:25:00|13687.2|13676.2|13685.2|13674.2|13687.2|13676.2|13682.2|13671.2|170
1660239000000|2022-08-11 17:30:00|13684.2|13673.2|13681.2|13670.2|13685.2|13674.2|13681.2|13670.2|117
1660239300000|2022-08-11 17:35:00|13682.2|13671.2|13682.2|13670.2|13684.2|13673.2|13681.2|13670.2|184
1660239600000|2022-08-11 17:40:00|13683.2|13671.2|13684.2|13673.2|13686.2|13674.2|13683.2|13671.2|87
1660239900000|2022-08-11 17:45:00|13683.2|13672.2|13682.2|13671.2|13685.2|13673.2|13681.2|13669.2|125
1660240200000|2022-08-11 17:50:00|13681.2|13670.2|13680.2|13669.2|13683.2|13672.2|13678.2|13667.2|136
1660240500000|2022-08-11 17:55:00|13679.2|13668.2|13679.2|13668.2|13680.2|13669.2|13678.2|13667.2|74
1660240800000|2022-08-11 18:00:00|13678.2|13667.2|13676.2|13665.2|13679.2|13668.2|13674.2|13663.2|263
1660241100000|2022-08-11 18:05:00|13675.2|13664.2|13673.2|13662.2|13675.2|13664.2|13672.2|13661.2|214
1660241400000|2022-08-11 18:10:00|13674.2|13661.2|13668.2|13657.2|13674.2|13662.2|13668.2|13657.2|171
1660241700000|2022-08-11 18:15:00|13667.2|13656.2|13669.2|13658.2|13671.2|13659.2|13667.2|13656.2|169
1660242000000|2022-08-11 18:20:00|13668.2|13657.2|13668.2|13657.2|13668.2|13657.2|13666.2|13655.2|105
1660242300000|2022-08-11 18:25:00|13667.2|13656.2|13669.2|13658.2|13670.2|13659.2|13667.2|13656.2|68
1660242600000|2022-08-11 18:30:00|13668.2|13657.2|13662.2|13651.2|13669.2|13658.2|13662.2|13651.2|277
1660242900000|2022-08-11 18:35:00|13663.2|13650.2|13662.2|13651.2|13665.2|13654.2|13661.2|13650.2|153
1660243200000|2022-08-11 18:40:00|13661.2|13650.2|13659.7|13649.7|13662.2|13651.2|13657.2|13646.2|273
1660243500000|2022-08-11 18:45:00|13658.7|13648.7|13657.7|13647.7|13658.7|13648.7|13656.7|13646.7|175
1660243800000|2022-08-11 18:50:00|13656.7|13646.7|13651.7|13641.7|13657.7|13647.7|13651.7|13641.7|274
1660244100000|2022-08-11 18:55:00|13652.7|13642.7|13655.7|13645.7|13656.7|13646.7|13652.7|13642.7|204
1660244400000|2022-08-11 19:00:00|13655.2|13645.2|13656.7|13646.7|13656.7|13646.7|13653.7|13643.7|220
1660244700000|2022-08-11 19:05:00|13655.7|13645.7|13654.7|13644.7|13655.7|13645.7|13652.7|13642.7|78
1660245000000|2022-08-11 19:10:00|13654.2|13644.2|13652.2|13642.2|13654.7|13644.7|13649.7|13639.7|153
1660245300000|2022-08-11 19:15:00|13651.7|13641.7|13654.7|13644.7|13657.2|13647.2|13650.7|13640.7|86
1660245600000|2022-08-11 19:20:00|13653.7|13643.7|13654.7|13644.7|13657.7|13647.7|13653.7|13643.7|71
1660245900000|2022-08-11 19:25:00|13655.7|13645.7|13659.7|13649.7|13659.7|13649.7|13655.2|13645.2|44
1660246200000|2022-08-11 19:30:00|13659.2|13649.2|13658.2|13648.2|13659.7|13649.7|13655.7|13645.7|97
1660246500000|2022-08-11 19:35:00|13657.7|13647.7|13658.7|13648.7|13659.7|13649.7|13654.7|13644.7|150
1660246800000|2022-08-11 19:40:00|13659.7|13649.7|13656.7|13646.7|13659.7|13649.7|13656.7|13646.7|118
1660247100000|2022-08-11 19:45:00|13656.2|13646.2|13655.2|13645.2|13656.7|13646.7|13654.2|13644.2|114
1660247400000|2022-08-11 19:50:00|13654.7|13644.7|13655.7|13645.7|13657.7|13647.7|13653.7|13643.7|182
1660247700000|2022-08-11 19:55:00|13654.7|13644.7|13658.2|13648.2|13658.2|13648.2|13653.7|13643.7|132
1660248000000|2022-08-11 20:00:00|13658.7|13648.7|13658.2|13648.2|13659.7|13649.7|13658.2|13648.2|57
1660248300000|2022-08-11 20:05:00|13658.7|13648.7|13660.2|13650.2|13662.2|13652.2|13658.7|13648.7|36
1660248600000|2022-08-11 20:10:00|13660.7|13650.7|13661.2|13651.2|13661.2|13651.2|13660.2|13650.2|12
1660248900000|2022-08-11 20:15:00|13660.7|13650.7|13660.2|13650.2|13660.7|13650.7|13660.2|13650.2|7
1660249200000|2022-08-11 20:20:00|13661.2|13651.2|13660.2|13650.2|13661.2|13651.2|13660.2|13650.2|9
1660249500000|2022-08-11 20:25:00|13661.2|13651.2|13662.2|13652.2|13662.2|13652.2|13661.2|13651.2|8
1660249800000|2022-08-11 20:30:00|13661.7|13651.7|13661.7|13651.7|13661.7|13651.7|13661.7|13651.7|3
1660250100000|2022-08-11 20:35:00|13662.2|13652.2|13660.2|13650.2|13662.2|13652.2|13660.2|13650.2|4
1660250400000|2022-08-11 20:40:00|||||||||4
1660250700000|2022-08-11 20:45:00|13660.7|13650.7|13656.2|13646.2|13660.7|13650.7|13655.7|13645.7|66
1660251000000|2022-08-11 20:50:00|13655.7|13645.7|13657.7|13647.7|13657.7|13647.7|13655.7|13645.7|49
1660251300000|2022-08-11 20:55:00|13657.2|13647.2|13661.7|13651.7|13661.7|13651.7|13656.2|13646.2|81
1660251600000|2022-08-11 21:00:00|13664.7|13654.7|13664.2|13654.2|13664.7|13654.7|13664.2|13654.2|1
1660251900000|2022-08-11 21:05:00|13663.2|13653.2|13663.2|13653.2|13669.7|13659.7|13662.7|13652.7|1
1660252200000|2022-08-11 21:10:00|13662.7|13652.7|13665.7|13655.7|13665.7|13655.7|13662.2|13652.2|8
1660252500000|2022-08-11 21:15:00|13668.8|13644.8|13670.3|13646.3|13671.1|13647.1|13668.5|13644.5|0
1660252800000|2022-08-11 21:20:00|13670.7|13646.7|13670.1|13646.1|13670.8|13646.8|13669.1|13645.1|0
1660253100000|2022-08-11 21:25:00|13669.8|13645.8|13670.3|13646.3|13670.8|13646.8|13669.8|13645.8|0
1660253400000|2022-08-11 21:30:00|13670.2|13646.2|13670.3|13646.3|13671.3|13647.3|13670.1|13646.1|0
1660253700000|2022-08-11 21:35:00|13670.2|13646.2|13669.9|13645.9|13670.2|13646.2|13669.9|13645.9|0
1660254000000|2022-08-11 21:40:00|13670.1|13646.1|13670.2|13646.2|13670.4|13646.4|13669.8|13645.8|0
1660254300000|2022-08-11 21:45:00|13669.9|13645.9|13669.9|13645.9|13670.2|13646.2|13669.8|13645.8|0
1660254600000|2022-08-11 21:50:00|13670.2|13646.2|13670.1|13646.1|13670.3|13646.3|13669.8|13645.8|0
1660254900000|2022-08-11 21:55:00|13670|13646|13671.2|13647.2|13671.3|13647.3|13669.9|13645.9|0
1660255200000|2022-08-11 22:00:00|13671.6|13647.6|13664.9|13640.9|13672.9|13648.9|13663.6|13639.6|0
1660255500000|2022-08-11 22:05:00|13665.2|13641.2|13665.6|13641.6|13666.8|13642.8|13664.3|13640.3|0
1660255800000|2022-08-11 22:10:00|13666.1|13642.1|13668.1|13644.1|13668.1|13644.1|13665.6|13641.6|0
1660256100000|2022-08-11 22:15:00|13668.7|13644.7|13662.3|13638.3|13670|13646|13662.3|13638.3|0
1660256400000|2022-08-11 22:20:00|13662.9|13638.9|13665|13641|13665.6|13641.6|13662.8|13638.8|0
1660256700000|2022-08-11 22:25:00|13664.5|13640.5|13662.5|13638.5|13664.5|13640.5|13661.8|13637.8|0
1660257000000|2022-08-11 22:30:00|13663.1|13639.1|13664.4|13640.4|13664.4|13640.4|13659.9|13635.9|0
1660257300000|2022-08-11 22:35:00|13663.8|13639.8|13659.6|13635.6|13663.8|13639.8|13658.6|13634.6|0
1660257600000|2022-08-11 22:40:00|13659.9|13635.9|13657.2|13633.2|13661.2|13637.2|13656.6|13632.6|0
1660257900000|2022-08-11 22:45:00|13656.6|13632.6|13659.1|13635.1|13659.8|13635.8|13655.9|13631.9|0
1660258200000|2022-08-11 22:50:00|13658.6|13634.6|13659.1|13635.1|13659.1|13635.1|13657.9|13633.9|0
1660258500000|2022-08-11 22:55:00|13659.4|13635.4|13661.1|13637.1|13661.1|13637.1|13659.4|13635.4|0
1660258800000|2022-08-11 23:00:00|13660.5|13636.5|13660.6|13636.6|13661.2|13637.2|13660.4|13636.4|0
1660259100000|2022-08-11 23:05:00|13660.2|13636.2|13661.2|13637.2|13661.8|13637.8|13658.3|13634.3|0
1660259400000|2022-08-11 23:10:00|13661.8|13637.8|13661.8|13637.8|13662.5|13638.5|13661.2|13637.2|0
1660259700000|2022-08-11 23:15:00|13662.4|13638.4|13661.2|13637.2|13662.5|13638.5|13660.6|13636.6|0
1660260000000|2022-08-11 23:20:00|13660.9|13636.9|13662.5|13638.5|13662.8|13638.8|13660.6|13636.6|0
1660260300000|2022-08-11 23:25:00|13662.8|13638.8|13662.3|13638.3|13663.8|13639.8|13660.4|13636.4|0
1660260600000|2022-08-11 23:30:00|13661.7|13637.7|13661|13637|13661.7|13637.7|13659.1|13635.1|0
1660260900000|2022-08-11 23:35:00|13660.5|13636.5|13661|13637|13662.3|13638.3|13659.8|13635.8|0
1660261200000|2022-08-11 23:40:00|13660.5|13636.5|13658.5|13634.5|13661|13637|13657.8|13633.8|0
1660261500000|2022-08-11 23:45:00|13659.1|13635.1|13660.4|13636.4|13662.3|13638.3|13658.5|13634.5|0
1660261800000|2022-08-11 23:50:00|13661|13637|13659.1|13635.1|13661|13637|13657.8|13633.8|0
1660262100000|2022-08-11 23:55:00|13658.8|13634.8|13661|13637|13661.7|13637.7|13657.8|13633.8|0
1660262400000|2022-08-12 00:00:00|13661.6|13637.6|13667.6|13643.6|13677.2|13653.2|13661.6|13637.6|0
1660262700000|2022-08-12 00:05:00|13668.2|13644.2|13659.9|13635.9|13668.2|13644.2|13659.3|13635.3|0
1660263000000|2022-08-12 00:10:00|13659.6|13635.6|13658.9|13634.9|13661.8|13637.8|13654.7|13630.7|0
1660263300000|2022-08-12 00:15:00|13658.6|13634.6|13665.7|13641.7|13668.4|13644.4|13658.6|13634.6|0
1660263600000|2022-08-12 00:20:00|13666.3|13642.3|13666.4|13642.4|13667.7|13643.7|13663.9|13639.9|0
1660263900000|2022-08-12 00:25:00|13666.7|13642.7|13664.4|13640.4|13667.6|13643.6|13662.7|13638.7|0
1660264200000|2022-08-12 00:30:00|13665|13641|13661.8|13637.8|13665.6|13641.6|13660.9|13636.9|0
1660264500000|2022-08-12 00:35:00|13661.5|13637.5|13655.3|13631.3|13661.5|13637.5|13655.3|13631.3|0
1660264800000|2022-08-12 00:40:00|13655.6|13631.6|13653.9|13629.9|13656.5|13632.5|13653.9|13629.9|0
1660265100000|2022-08-12 00:45:00|13653.6|13629.6|13648.9|13624.9|13653.9|13629.9|13648.3|13624.3|0
1660265400000|2022-08-12 00:50:00|13649.5|13625.5|13651.5|13627.5|13653|13629|13647.7|13623.7|0
1660265700000|2022-08-12 00:55:00|13651.2|13627.2|13649.8|13625.8|13653|13629|13649.2|13625.2|0
1660266000000|2022-08-12 01:00:00|13666.7|13656.7|13667.2|13657.2|13672.2|13662.2|13652.7|13642.7|1819
1660266300000|2022-08-12 01:05:00|13667.7|13657.7|13675.7|13665.7|13680.7|13670.7|13666.7|13656.7|929
1660266600000|2022-08-12 01:10:00|13675.2|13665.2|13660.7|13650.7|13676.7|13666.7|13658.7|13648.7|709
1660266900000|2022-08-12 01:15:00|13659.7|13649.7|13667.7|13657.7|13689.2|13679.2|13654.7|13644.7|2165
1660267200000|2022-08-12 01:20:00|13667.2|13657.2|13643.7|13633.7|13670.2|13660.2|13642.7|13632.7|1404
1660267500000|2022-08-12 01:25:00|13644.2|13634.2|13650.7|13640.7|13651.7|13641.7|13635.7|13625.7|1726
1660267800000|2022-08-12 01:30:00|13653.2|13643.2|13620.7|13610.7|13655.7|13645.7|13609.7|13599.7|13336
1660268100000|2022-08-12 01:35:00|13621.7|13611.7|13631.7|13621.7|13632.7|13622.7|13598.7|13588.7|5674
1660268400000|2022-08-12 01:40:00|13632.7|13622.7|13602.7|13592.7|13634.2|13624.2|13601.7|13591.7|4421
1660268700000|2022-08-12 01:45:00|13603.2|13593.2|13592.2|13582.2|13608.2|13598.2|13582.2|13572.2|4519
1660269000000|2022-08-12 01:50:00|13591.2|13581.2|13611.2|13601.2|13614.2|13604.2|13584.2|13574.2|3401
1660269300000|2022-08-12 01:55:00|13612.2|13602.2|13593.2|13583.2|13617.2|13607.2|13591.2|13581.2|2233
1660269600000|2022-08-12 02:00:00|13592.2|13582.2|13591.2|13581.2|13600.2|13590.2|13581.2|13571.2|3245
1660269900000|2022-08-12 02:05:00|13590.2|13580.2|13587.2|13577.2|13596.2|13586.2|13580.2|13570.2|2604
1660270200000|2022-08-12 02:10:00|13586.2|13576.2|13588.2|13578.2|13598.2|13588.2|13582.2|13572.2|1770
1660270500000|2022-08-12 02:15:00|13589.2|13579.2|13590.2|13580.2|13597.2|13587.2|13584.2|13574.2|1432
1660270800000|2022-08-12 02:20:00|13589.2|13579.2|13587.2|13577.2|13597.2|13587.2|13587.2|13577.2|1334
1660271100000|2022-08-12 02:25:00|13586.2|13576.2|13610.2|13600.2|13622.2|13612.2|13585.2|13575.2|2963
1660271400000|2022-08-12 02:30:00|13611.2|13601.2|13650.2|13640.2|13659.2|13649.2|13608.2|13598.2|2674
1660271700000|2022-08-12 02:35:00|13651.2|13641.2|13649.2|13639.2|13660.2|13650.2|13638.2|13628.2|2149
1660272000000|2022-08-12 02:40:00|13648.2|13638.2|13643.2|13633.2|13660.2|13650.2|13640.2|13630.2|1616
1660272300000|2022-08-12 02:45:00|13642.2|13632.2|13663.2|13653.2|13663.2|13653.2|13642.2|13632.2|1217
1660272600000|2022-08-12 02:50:00|13662.2|13652.2|13661.2|13651.2|13675.2|13665.2|13659.2|13649.2|1594
1660272900000|2022-08-12 02:55:00|13663.2|13653.2|13653.2|13643.2|13668.2|13658.2|13649.2|13639.2|1855
1660273200000|2022-08-12 03:00:00|13652.2|13642.2|13643.2|13633.2|13666.2|13656.2|13643.2|13633.2|2133
1660273500000|2022-08-12 03:05:00|13642.2|13632.2|13630.2|13620.2|13647.2|13637.2|13626.2|13616.2|1811
1660273800000|2022-08-12 03:10:00|13631.2|13621.2|13633.2|13623.2|13643.2|13633.2|13624.2|13614.2|1323
1660274100000|2022-08-12 03:15:00|13634.2|13624.2|13637.2|13627.2|13648.2|13638.2|13633.2|13623.2|1044
1660274400000|2022-08-12 03:20:00|13638.2|13628.2|13637.2|13627.2|13643.2|13633.2|13630.2|13620.2|716
1660274700000|2022-08-12 03:25:00|13636.2|13626.2|13641.2|13631.2|13647.2|13637.2|13628.2|13618.2|850
1660275000000|2022-08-12 03:30:00|13640.2|13630.2|13635.2|13625.2|13641.2|13631.2|13635.2|13625.2|137
1660275300000|2022-08-12 03:35:00|13637.2|13627.2|13631.2|13621.2|13637.2|13627.2|13631.2|13621.2|207
1660275600000|2022-08-12 03:40:00|13633.2|13623.2|13640.2|13630.2|13643.2|13633.2|13633.2|13623.2|145
1660275900000|2022-08-12 03:45:00|13641.2|13631.2|13650.2|13640.2|13650.2|13640.2|13641.2|13631.2|141
1660276200000|2022-08-12 03:50:00|13649.2|13639.2|13648.2|13638.2|13650.2|13640.2|13643.2|13633.2|224
1660276500000|2022-08-12 03:55:00|13649.2|13639.2|13649.2|13639.2|13653.2|13643.2|13648.2|13638.2|321
1660276800000|2022-08-12 04:00:00|13650.2|13640.2|13649.9|13639.9|13653.2|13643.2|13645.9|13635.9|225
1660277100000|2022-08-12 04:05:00|13647.9|13637.9|13649.9|13639.9|13652.9|13642.9|13646.9|13636.9|172
1660277400000|2022-08-12 04:10:00|13648.9|13638.9|13649.9|13639.9|13651.9|13641.9|13647.9|13637.9|92
1660277700000|2022-08-12 04:15:00|13648.9|13638.9|13650.9|13640.9|13651.9|13641.9|13647.9|13637.9|87
1660278000000|2022-08-12 04:20:00|13648.9|13638.9|13650.9|13640.9|13652.9|13642.9|13648.9|13638.9|98
1660278300000|2022-08-12 04:25:00|13651.9|13641.9|13651.9|13641.9|13651.9|13641.9|13648.9|13638.9|86
1660278600000|2022-08-12 04:30:00|13650.9|13640.9|13649.9|13639.9|13651.9|13641.9|13646.9|13636.9|122
1660278900000|2022-08-12 04:35:00|13650.9|13640.9|13649.9|13639.9|13652.9|13642.9|13649.9|13639.9|119
1660279200000|2022-08-12 04:40:00|13650.9|13640.9|13650.9|13640.9|13651.9|13641.9|13647.9|13637.9|168
1660279500000|2022-08-12 04:45:00|13651.9|13641.9|13651.9|13641.9|13651.9|13641.9|13648.9|13638.9|138
1660279800000|2022-08-12 04:50:00|13650.9|13640.9|13649.9|13639.9|13651.9|13641.9|13647.9|13637.9|230
1660280100000|2022-08-12 04:55:00|13650.9|13640.9|13649.9|13639.9|13651.9|13641.9|13647.9|13637.9|195
1660280400000|2022-08-12 05:00:00|13648.9|13638.9|13664.9|13654.9|13678.9|13668.9|13643.9|13633.9|4176
1660280700000|2022-08-12 05:05:00|13665.9|13655.9|13657.9|13647.9|13677.9|13667.9|13656.9|13646.9|2342
1660281000000|2022-08-12 05:10:00|13656.9|13646.9|13653.9|13643.9|13669.9|13659.9|13647.9|13637.9|1684
1660281300000|2022-08-12 05:15:00|13652.9|13642.9|13667.9|13657.9|13670.9|13660.9|13649.9|13639.9|1015
1660281600000|2022-08-12 05:20:00|13668.9|13658.9|13674.9|13664.9|13676.9|13666.9|13655.9|13645.9|1404
1660281900000|2022-08-12 05:25:00|13677.9|13667.9|13675.9|13665.9|13688.9|13678.9|13672.9|13662.9|1766
1660282200000|2022-08-12 05:30:00|13674.9|13664.9|13687.9|13677.9|13701.9|13691.9|13669.9|13659.9|3131
1660282500000|2022-08-12 05:35:00|13688.9|13678.9|13682.9|13672.9|13696.9|13686.9|13673.9|13663.9|1770
1660282800000|2022-08-12 05:40:00|13683.9|13673.9|13676.9|13666.9|13683.9|13673.9|13667.9|13657.9|1757
1660283100000|2022-08-12 05:45:00|13674.9|13664.9|13681.9|13671.9|13685.9|13675.9|13669.9|13659.9|1413
1660283400000|2022-08-12 05:50:00|13682.9|13672.9|13683.9|13673.9|13687.9|13677.9|13676.9|13666.9|1156
1660283700000|2022-08-12 05:55:00|13684.9|13674.9|13679.9|13669.9|13685.9|13675.9|13674.9|13664.9|1200
1660284000000|2022-08-12 06:00:00|13678.9|13668.9|13716.9|13706.9|13718.9|13708.9|13678.9|13668.9|4263
1660284300000|2022-08-12 06:05:00|13718.9|13708.9|13720.9|13710.9|13735.9|13725.9|13713.9|13703.9|4142
1660284600000|2022-08-12 06:10:00|13721.9|13711.9|13726.9|13716.9|13729.9|13719.9|13716.9|13706.9|1664
1660284900000|2022-08-12 06:15:00|13727.9|13717.9|13731.9|13721.9|13731.9|13721.9|13716.9|13706.9|1377
1660285200000|2022-08-12 06:20:00|13732.9|13722.9|13724.9|13714.9|13738.9|13728.9|13722.9|13712.9|1721
1660285500000|2022-08-12 06:25:00|13725.9|13715.9|13718.9|13708.9|13730.9|13720.9|13710.9|13700.9|2018
1660285800000|2022-08-12 06:30:00|13717.9|13707.9|13722.9|13712.9|13734.9|13724.9|13715.9|13705.9|2080
1660286100000|2022-08-12 06:35:00|13723.9|13713.9|13718.9|13708.9|13728.9|13718.9|13710.9|13700.9|1925
1660286400000|2022-08-12 06:40:00|13717.9|13707.9|13721.9|13711.9|13726.9|13716.9|13714.9|13704.9|1924
1660286700000|2022-08-12 06:45:00|13722.9|13712.9|13712.9|13702.9|13722.9|13712.9|13711.9|13701.9|2359
1660287000000|2022-08-12 06:50:00|13709.9|13699.9|13717.9|13707.9|13720.9|13710.9|13707.9|13697.9|2990
1660287300000|2022-08-12 06:55:00|13716.9|13706.9|13716.9|13706.9|13720.9|13710.9|13715.9|13705.9|3607
1660287600000|2022-08-12 07:00:00|13718.9|13708.9|13724.9|13713.9|13725.9|13714.9|13713.9|13702.9|1842
1660287900000|2022-08-12 07:05:00|13723.9|13712.9|13726.9|13714.9|13729.9|13717.9|13722.9|13711.9|1075
1660288200000|2022-08-12 07:10:00|13727.9|13715.9|13728.9|13717.9|13734.9|13723.9|13726.9|13715.9|1080
1660288500000|2022-08-12 07:15:00|13729.9|13718.9|13727.9|13715.9|13730.9|13719.9|13727.9|13715.9|314
1660288800000|2022-08-12 07:20:00|13726.9|13716.9|13727.9|13715.9|13727.9|13716.9|13721.9|13710.9|628
1660289100000|2022-08-12 07:25:00|13726.9|13716.9|13736.9|13725.9|13737.9|13726.9|13726.9|13715.9|961
1660289400000|2022-08-12 07:30:00|13737.9|13724.9|13737.9|13725.9|13737.9|13726.9|13733.9|13722.9|378
1660289700000|2022-08-12 07:35:00|13736.9|13724.9|13731.9|13720.9|13737.9|13725.9|13729.9|13718.9|282
1660290000000|2022-08-12 07:40:00|13730.9|13719.9|13727.9|13716.9|13731.9|13720.9|13725.9|13714.9|185
1660290300000|2022-08-12 07:45:00|13728.9|13717.9|13730.9|13719.9|13733.9|13722.9|13728.9|13716.9|275
1660290600000|2022-08-12 07:50:00|13729.9|13718.9|13730.9|13718.9|13732.9|13720.9|13724.9|13713.9|254
1660290900000|2022-08-12 07:55:00|13729.9|13716.9|13719.9|13707.9|13729.9|13717.9|13719.9|13707.9|439
1660291200000|2022-08-12 08:00:00|13718.9|13706.9|13725.9|13713.9|13726.9|13714.9|13718.9|13706.9|615
1660291500000|2022-08-12 08:05:00|13724.9|13714.9|13720.9|13709.9|13727.9|13715.9|13717.9|13706.9|526
1660291800000|2022-08-12 08:10:00|13721.9|13710.9|13724.9|13712.9|13724.9|13713.9|13719.9|13708.9|294
1660292100000|2022-08-12 08:15:00|13723.9|13713.9|13723.9|13711.9|13724.9|13713.9|13721.9|13709.9|171
1660292400000|2022-08-12 08:20:00|13722.9|13712.9|13719.9|13708.9|13722.9|13712.9|13717.9|13706.9|319
1660292700000|2022-08-12 08:25:00|13720.9|13709.9|13719.9|13707.9|13723.9|13712.9|13717.9|13706.9|732
1660293000000|2022-08-12 08:30:00|13728.5|13704.5|13729.4|13705.4|13732.6|13708.6|13727.6|13703.6|4
1660293300000|2022-08-12 08:35:00|13728.8|13704.8|13731.4|13707.4|13732|13708|13727.9|13703.9|397
1660293600000|2022-08-12 08:40:00|13731.7|13707.7|13738|13714|13740|13716|13730.9|13706.9|0
1660293900000|2022-08-12 08:45:00|13737.4|13713.4|13735.5|13711.5|13737.4|13713.4|13733.7|13709.7|0
1660294200000|2022-08-12 08:50:00|13734.9|13710.9|13728|13704|13735.8|13711.8|13728|13704|0
1660294500000|2022-08-12 08:55:00|13728.6|13704.6|13722.4|13698.4|13728.6|13704.6|13721|13697|0
1660294800000|2022-08-12 09:00:00|13716.9|13705.9|13709.9|13698.9|13718.9|13706.9|13708.9|13697.9|589
1660295100000|2022-08-12 09:05:00|13708.9|13697.9|13708.9|13696.9|13710.9|13699.9|13700.9|13688.9|371
1660295400000|2022-08-12 09:10:00|13707.9|13695.9|13704.9|13693.9|13707.9|13696.9|13703.9|13692.9|252
1660295700000|2022-08-12 09:15:00|13702.9|13691.9|13681.9|13670.9|13703.9|13691.9|13665.9|13654.9|2803
1660296000000|2022-08-12 09:20:00|13682.9|13671.9|13687.9|13675.9|13692.9|13680.9|13682.9|13671.9|474
1660296300000|2022-08-12 09:25:00|13686.9|13676.9|13684.9|13673.9|13687.9|13676.9|13683.9|13672.9|294
1660296600000|2022-08-12 09:30:00|13685.9|13674.9|13686.9|13675.9|13688.9|13677.9|13684.9|13673.9|208
1660296900000|2022-08-12 09:35:00|13687.9|13676.9|13688.9|13677.9|13689.9|13678.9|13685.9|13674.9|152
1660297200000|2022-08-12 09:40:00|13689.9|13678.9|13688.9|13677.9|13690.9|13679.9|13687.9|13676.9|164
1660297500000|2022-08-12 09:45:00|13687.9|13676.9|13682.9|13670.9|13687.9|13676.9|13680.9|13669.9|504
1660297800000|2022-08-12 09:50:00|13681.9|13669.9|13687.9|13676.9|13688.9|13676.9|13679.9|13667.9|245
1660298100000|2022-08-12 09:55:00|13688.9|13675.9|13686.9|13675.9|13689.9|13677.9|13685.9|13674.9|108
1660298400000|2022-08-12 10:00:00|13685.9|13674.9|13667.9|13655.9|13686.9|13674.9|13666.9|13655.9|593
1660298700000|2022-08-12 10:05:00|13666.9|13656.9|13671.9|13659.9|13671.9|13660.9|13661.9|13650.9|366
1660299000000|2022-08-12 10:10:00|13672.9|13660.9|13661.9|13649.9|13673.9|13661.9|13660.9|13648.9|327
1660299300000|2022-08-12 10:15:00|13662.9|13650.9|13655.9|13643.9|13662.9|13651.9|13651.9|13639.9|578
1660299600000|2022-08-12 10:20:00|13654.9|13644.9|13655.9|13643.9|13657.9|13646.9|13650.9|13638.9|409
1660299900000|2022-08-12 10:25:00|13654.9|13642.9|13656.9|13644.9|13657.9|13646.9|13653.9|13642.9|127
1660300200000|2022-08-12 10:30:00|13657.9|13645.9|13664.9|13653.9|13664.9|13653.9|13656.9|13645.9|260
1660300500000|2022-08-12 10:35:00|13665.9|13654.9|13658.9|13646.9|13665.9|13654.9|13657.9|13646.9|173
1660300800000|2022-08-12 10:40:00|13659.9|13647.9|13656.9|13644.9|13660.9|13649.9|13647.9|13635.9|336
1660301100000|2022-08-12 10:45:00|13655.9|13645.9|13657.9|13645.9|13663.9|13651.9|13655.9|13643.9|251
1660301400000|2022-08-12 10:50:00|13655.9|13643.9|13660.9|13649.9|13662.9|13651.9|13653.9|13642.9|148
1660301700000|2022-08-12 10:55:00|13658.9|13647.9|13656.9|13645.9|13661.9|13649.9|13656.9|13645.9|127
1660302000000|2022-08-12 11:00:00|13657.9|13646.9|13652.9|13640.9|13658.9|13647.9|13652.9|13640.9|134
1660302300000|2022-08-12 11:05:00|13653.9|13641.9|13655.9|13643.9|13656.9|13645.9|13649.9|13638.9|152
1660302600000|2022-08-12 11:10:00|13654.9|13644.9|13660.9|13648.9|13661.9|13649.9|13654.9|13642.9|59
1660302900000|2022-08-12 11:15:00|13659.9|13649.9|13657.9|13646.9|13661.9|13650.9|13656.9|13645.9|44
1660303200000|2022-08-12 11:20:00|13656.9|13645.9|13657.9|13646.9|13658.9|13646.9|13653.9|13642.9|114
1660303500000|2022-08-12 11:25:00|13658.9|13647.9|13665.9|13654.9|13666.9|13655.9|13658.9|13647.9|172
1660303800000|2022-08-12 11:30:00|13666.9|13655.9|13670.9|13659.9|13671.9|13660.9|13664.9|13653.9|154
1660304100000|2022-08-12 11:35:00|13668.9|13657.9|13667.9|13656.9|13671.9|13660.9|13667.9|13655.9|49
1660304400000|2022-08-12 11:40:00|13666.9|13655.9|13669.9|13658.9|13669.9|13658.9|13665.9|13654.9|31
1660304700000|2022-08-12 11:45:00|13670.9|13659.9|13669.9|13658.9|13671.9|13660.9|13667.9|13656.9|97
1660305000000|2022-08-12 11:50:00|13668.9|13657.9|13669.9|13658.9|13670.9|13658.9|13667.9|13656.9|39
1660305300000|2022-08-12 11:55:00|13670.9|13657.9|13668.9|13657.9|13671.9|13660.9|13668.9|13657.9|31
1660305600000|2022-08-12 12:00:00|13669.9|13658.9|13667.9|13656.9|13669.9|13658.9|13665.9|13654.9|108
1660305900000|2022-08-12 12:05:00|13666.9|13655.9|13669.9|13658.9|13671.9|13660.9|13666.9|13655.9|171
1660306200000|2022-08-12 12:10:00|13670.9|13659.9|13668.9|13657.9|13671.9|13660.9|13668.9|13657.9|103
1660306500000|2022-08-12 12:15:00|13669.9|13658.9|13669.9|13658.9|13671.9|13660.9|13668.9|13657.9|63
1660306800000|2022-08-12 12:20:00|13670.9|13659.9|13671.9|13660.9|13672.9|13661.9|13669.9|13658.9|63
1660307100000|2022-08-12 12:25:00|13672.9|13659.9|13669.9|13658.9|13672.9|13660.9|13669.9|13658.9|27
1660307400000|2022-08-12 12:30:00|13670.9|13659.9|13670.9|13659.9|13671.9|13660.9|13667.9|13656.9|170
1660307700000|2022-08-12 12:35:00|13669.9|13658.9|13670.9|13659.9|13671.9|13660.9|13665.9|13654.9|622
1660308000000|2022-08-12 12:40:00|13669.9|13658.9|13671.9|13659.9|13672.9|13661.9|13667.9|13656.9|106
1660308300000|2022-08-12 12:45:00|13670.9|13660.9|13671.9|13659.9|13672.9|13661.9|13669.9|13658.9|37
1660308600000|2022-08-12 12:50:00|13672.9|13660.9|13674.9|13663.9|13675.9|13664.9|13671.9|13660.9|72
1660308900000|2022-08-12 12:55:00|13673.9|13662.9|13676.9|13665.9|13676.9|13665.9|13673.9|13662.9|185
1660309200000|2022-08-12 13:00:00|13677.9|13666.9|13677.9|13666.9|13678.9|13667.9|13674.9|13663.9|244
1660309500000|2022-08-12 13:05:00|13678.9|13667.9|13672.9|13661.9|13678.9|13667.9|13672.9|13661.9|42
1660309800000|2022-08-12 13:10:00|13671.9|13660.9|13675.9|13664.9|13676.9|13665.9|13669.9|13658.9|144
1660310100000|2022-08-12 13:15:00|13676.9|13665.9|13676.9|13664.9|13676.9|13665.9|13674.9|13663.9|89
1660310400000|2022-08-12 13:20:00|13675.9|13665.9|13683.9|13672.9|13684.9|13673.9|13675.9|13663.9|488
1660310700000|2022-08-12 13:25:00|13682.9|13671.9|13676.9|13665.9|13682.9|13671.9|13676.9|13665.9|187
1660311000000|2022-08-12 13:30:00|13678.9|13667.9|13678.9|13666.9|13684.9|13673.9|13673.9|13662.9|1584
1660311300000|2022-08-12 13:35:00|13679.9|13667.9|13683.9|13672.9|13690.9|13679.9|13678.9|13666.9|545
1660311600000|2022-08-12 13:40:00|13684.9|13673.9|13681.9|13670.9|13687.9|13676.9|13680.9|13668.9|1390
1660311900000|2022-08-12 13:45:00|13682.9|13671.9|13682.9|13671.9|13683.9|13672.9|13676.9|13665.9|537
1660312200000|2022-08-12 13:50:00|13683.9|13672.9|13679.9|13667.9|13684.9|13672.9|13678.9|13667.9|936
1660312500000|2022-08-12 13:55:00|13678.9|13668.9|13683.9|13671.9|13684.9|13673.9|13675.9|13663.9|669
1660312800000|2022-08-12 14:00:00|13681.9|13669.9|13676.9|13665.9|13682.9|13670.9|13668.9|13657.9|853
1660313100000|2022-08-12 14:05:00|13677.9|13666.9|13680.9|13668.9|13683.9|13672.9|13673.9|13662.9|731
1660313400000|2022-08-12 14:10:00|13681.9|13669.9|13681.9|13670.9|13683.9|13672.9|13680.9|13668.9|596
1660313700000|2022-08-12 14:15:00|13682.9|13671.9|13682.9|13671.9|13683.9|13672.9|13679.9|13668.9|476
1660314000000|2022-08-12 14:20:00|13683.9|13672.9|13682.9|13671.9|13683.9|13672.9|13680.9|13669.9|212
1660314300000|2022-08-12 14:25:00|13681.9|13670.9|13682.9|13670.9|13683.9|13672.9|13679.9|13667.9|237
1660314600000|2022-08-12 14:30:00|13681.9|13669.9|13680.9|13668.9|13683.9|13672.9|13679.9|13668.9|335
1660314900000|2022-08-12 14:35:00|13679.9|13669.9|13679.9|13668.9|13682.9|13671.9|13678.9|13666.9|256
1660315200000|2022-08-12 14:40:00|13680.9|13669.9|13681.9|13669.9|13683.9|13672.9|13678.9|13667.9|420
1660315500000|2022-08-12 14:45:00|13682.9|13670.9|13681.9|13669.9|13683.9|13671.9|13677.9|13665.9|317
1660315800000|2022-08-12 14:50:00|13680.9|13670.9|13679.9|13668.9|13682.9|13671.9|13677.9|13666.9|227
1660316100000|2022-08-12 14:55:00|13678.9|13667.9|13679.9|13668.9|13680.9|13669.9|13676.9|13665.9|66
1660316400000|2022-08-12 15:00:00|13680.9|13669.9|13680.9|13669.9|13684.9|13673.9|13679.9|13668.9|925
1660316700000|2022-08-12 15:05:00|13681.9|13670.9|13682.9|13671.9|13682.9|13671.9|13678.9|13667.9|130
1660317000000|2022-08-12 15:10:00|13681.9|13670.9|13682.9|13671.9|13683.9|13672.9|13679.9|13668.9|151
1660317300000|2022-08-12 15:15:00|13681.9|13670.9|13682.9|13671.9|13683.9|13672.9|13680.9|13669.9|468
1660317600000|2022-08-12 15:20:00|13683.9|13672.9|13681.9|13670.9|13683.9|13672.9|13680.9|13669.9|641
1660317900000|2022-08-12 15:25:00|13682.9|13671.9|13680.9|13669.9|13683.9|13672.9|13680.9|13669.9|415
1660318200000|2022-08-12 15:30:00|13681.9|13670.9|13682.9|13671.9|13683.9|13672.9|13680.9|13669.9|537
1660318500000|2022-08-12 15:35:00|13681.9|13670.9|13688.9|13677.9|13694.9|13683.9|13681.9|13670.9|751
1660318800000|2022-08-12 15:40:00|13689.9|13678.9|13690.9|13679.9|13692.9|13680.9|13687.9|13676.9|69
1660319100000|2022-08-12 15:45:00|13691.9|13680.9|13691.9|13680.9|13693.9|13682.9|13690.9|13679.9|116
1660319400000|2022-08-12 15:50:00|13692.9|13681.9|13689.9|13678.9|13693.9|13682.9|13686.9|13674.9|161
1660319700000|2022-08-12 15:55:00|13688.9|13677.9|13687.9|13675.9|13691.9|13680.9|13687.9|13675.9|227
1660320000000|2022-08-12 16:00:00|13688.9|13676.9|13689.9|13678.9|13690.9|13679.9|13687.9|13676.9|184
1660320300000|2022-08-12 16:05:00|13690.9|13679.9|13696.9|13685.9|13697.9|13686.9|13689.9|13678.9|405
1660320600000|2022-08-12 16:10:00|13695.9|13684.9|13689.9|13678.9|13695.9|13684.9|13689.9|13678.9|107
1660320900000|2022-08-12 16:15:00|13688.9|13677.9|13690.9|13679.9|13690.9|13679.9|13687.9|13676.9|111
1660321200000|2022-08-12 16:20:00|13689.9|13678.9|13697.9|13686.9|13697.9|13686.9|13688.9|13677.9|209
1660321500000|2022-08-12 16:25:00|13696.9|13685.9|13694.9|13682.9|13696.9|13685.9|13692.9|13681.9|129
1660321800000|2022-08-12 16:30:00|13693.9|13681.9|13694.9|13683.9|13695.9|13683.9|13692.9|13681.9|71
1660322100000|2022-08-12 16:35:00|13693.9|13682.9|13693.9|13682.9|13695.9|13684.9|13693.9|13682.9|45
1660322400000|2022-08-12 16:40:00|13692.9|13681.9|13693.9|13682.9|13693.9|13682.9|13690.9|13679.9|124
1660322700000|2022-08-12 16:45:00|13694.9|13683.9|13696.9|13684.9|13696.9|13685.9|13693.9|13682.9|102
1660323000000|2022-08-12 16:50:00|13697.9|13685.9|13696.9|13685.9|13699.9|13688.9|13696.9|13685.9|118
1660323300000|2022-08-12 16:55:00|13695.9|13684.9|13695.9|13684.9|13696.9|13685.9|13694.9|13683.9|76
1660323600000|2022-08-12 17:00:00|13696.9|13685.9|13700.9|13688.9|13700.9|13689.9|13696.9|13685.9|200
1660323900000|2022-08-12 17:05:00|13701.9|13689.9|13702.9|13690.9|13703.9|13692.9|13698.9|13686.9|296
1660324200000|2022-08-12 17:10:00|13701.9|13691.9|13700.9|13688.9|13702.9|13691.9|13698.9|13687.9|122
1660324500000|2022-08-12 17:15:00|13699.9|13689.9|13701.9|13690.9|13702.9|13691.9|13699.9|13688.9|75
1660324800000|2022-08-12 17:20:00|13702.9|13691.9|13699.9|13688.9|13702.9|13691.9|13699.9|13688.9|57
1660325100000|2022-08-12 17:25:00|13700.9|13689.9|13699.9|13687.9|13700.9|13689.9|13698.9|13686.9|131
1660325400000|2022-08-12 17:30:00|13698.9|13688.9|13698.9|13687.9|13699.9|13688.9|13698.9|13687.9|70
1660325700000|2022-08-12 17:35:00|13697.9|13686.9|13697.9|13686.9|13697.9|13686.9|13696.9|13685.9|231
1660326000000|2022-08-12 17:40:00|13698.9|13687.9|13698.9|13687.9|13699.9|13688.9|13698.9|13687.9|137
1660326300000|2022-08-12 17:45:00|13699.9|13688.9|13699.9|13688.9|13700.9|13689.9|13699.9|13688.9|154
1660326600000|2022-08-12 17:50:00|13700.9|13689.9|13702.9|13691.9|13704.9|13693.9|13700.9|13689.9|258
1660326900000|2022-08-12 17:55:00|13703.9|13692.9|13702.9|13691.9|13705.9|13694.9|13702.9|13691.9|109
1660327200000|2022-08-12 18:00:00|13703.9|13692.9|13707.9|13696.9|13709.9|13697.9|13702.9|13691.9|354
1660327500000|2022-08-12 18:05:00|13708.9|13697.9|13707.9|13696.9|13708.9|13697.9|13706.9|13695.9|111
1660327800000|2022-08-12 18:10:00|13708.9|13697.9|13709.9|13698.9|13709.9|13698.9|13708.9|13697.9|127
1660328100000|2022-08-12 18:15:00|13708.9|13696.9|13711.9|13700.9|13711.9|13700.9|13708.9|13696.9|361
1660328400000|2022-08-12 18:20:00|13710.9|13699.9|13708.9|13697.9|13710.9|13699.9|13708.9|13697.9|170
1660328700000|2022-08-12 18:25:00|13707.9|13696.9|13709.9|13698.9|13709.9|13698.9|13707.9|13696.9|160
1660329000000|2022-08-12 18:30:00|13710.9|13699.9|13713.9|13702.9|13714.9|13703.9|13710.9|13699.9|295
1660329300000|2022-08-12 18:35:00|13712.9|13701.9|13713.9|13702.9|13714.9|13703.9|13712.9|13701.9|298
1660329600000|2022-08-12 18:40:00|13714.9|13701.9|13716.4|13706.4|13716.9|13706.4|13712.9|13701.9|342
1660329900000|2022-08-12 18:45:00|13715.4|13705.4|13713.4|13703.4|13715.4|13705.4|13713.4|13703.4|60
1660330200000|2022-08-12 18:50:00|13712.4|13702.4|13711.4|13701.4|13712.4|13702.4|13709.9|13699.9|202
1660330500000|2022-08-12 18:55:00|13712.4|13702.4|13713.4|13703.4|13714.4|13704.4|13710.4|13700.4|106
1660330800000|2022-08-12 19:00:00|13712.4|13702.4|13710.4|13700.4|13712.4|13702.4|13709.4|13699.4|152
1660331100000|2022-08-12 19:05:00|13711.4|13701.4|13709.4|13699.4|13712.4|13702.4|13709.4|13699.4|159
1660331400000|2022-08-12 19:10:00|13709.9|13699.9|13711.4|13701.4|13712.4|13702.4|13709.4|13699.4|98
1660331700000|2022-08-12 19:15:00|13711.9|13701.9|13713.4|13703.4|13713.4|13703.4|13711.4|13701.4|68
1660332000000|2022-08-12 19:20:00|13712.9|13702.9|13709.4|13699.4|13712.9|13702.9|13708.9|13698.9|98
1660332300000|2022-08-12 19:25:00|13708.9|13698.9|13710.4|13700.4|13710.4|13700.4|13708.4|13698.4|91
1660332600000|2022-08-12 19:30:00|13709.4|13699.4|13710.4|13700.4|13710.4|13700.4|13708.4|13698.4|96
1660332900000|2022-08-12 19:35:00|13711.4|13701.4|13716.4|13706.4|13717.4|13707.4|13711.4|13701.4|166
1660333200000|2022-08-12 19:40:00|13715.9|13705.9|13716.4|13706.4|13716.4|13706.4|13715.9|13705.9|73
1660333500000|2022-08-12 19:45:00|13715.9|13705.9|13714.4|13704.4|13715.9|13705.9|13713.4|13703.4|165
1660333800000|2022-08-12 19:50:00|13715.4|13705.4|13718.4|13708.4|13718.4|13708.4|13714.4|13704.4|157
1660334100000|2022-08-12 19:55:00|13718.9|13708.9|13720.4|13710.4|13720.4|13710.4|13715.9|13705.9|254
1660334400000|2022-08-12 20:00:00|13718.9|13708.9|13719.9|13709.9|13721.4|13711.4|13717.4|13707.4|441
1660334700000|2022-08-12 20:05:00|13719.4|13709.4|13722.4|13712.4|13722.4|13712.4|13718.4|13708.4|489
1660335000000|2022-08-12 20:10:00|13721.4|13711.4|13721.9|13711.9|13721.9|13711.9|13720.4|13710.4|108
1660335300000|2022-08-12 20:15:00|13721.4|13711.4|13722.9|13712.9|13722.9|13712.9|13721.4|13711.4|92
1660335600000|2022-08-12 20:20:00|13722.4|13712.4|13722.4|13712.4|13722.9|13712.9|13722.4|13712.4|18
1660335900000|2022-08-12 20:25:00|||||||||11
1660336200000|2022-08-12 20:30:00|||||||||8
1660336500000|2022-08-12 20:35:00|13722.9|13712.9|13723.9|13713.9|13724.4|13714.4|13722.4|13712.4|84
1660336800000|2022-08-12 20:40:00|13724.4|13714.4|13722.4|13712.4|13724.4|13714.4|13722.4|13712.4|39
1660337100000|2022-08-12 20:45:00|13723.4|13713.4|13725.4|13715.4|13725.9|13715.9|13723.4|13713.4|51
1660337400000|2022-08-12 20:50:00|13724.9|13714.9|13723.4|13713.4|13724.9|13714.9|13722.4|13712.4|34
1660337700000|2022-08-12 20:55:00|13722.9|13712.9|13720.4|13710.4|13723.9|13713.9|13719.4|13709.4|60
1660514400000|2022-08-14 22:00:00|13717.7|13693.7|13684.6|13660.6|13718.9|13694.9|13684|13660|0
1660514700000|2022-08-14 22:05:00|13684.3|13660.3|13682.2|13658.2|13684.6|13660.6|13677|13653|0
1660515000000|2022-08-14 22:10:00|13681.6|13657.6|13682.8|13658.8|13684.1|13660.1|13678.4|13654.4|0
1660515300000|2022-08-14 22:15:00|13682.5|13658.5|13685.1|13661.1|13685.1|13661.1|13680.6|13656.6|0
1660515600000|2022-08-14 22:20:00|13684.5|13660.5|13681.9|13657.9|13685.1|13661.1|13681.2|13657.2|0
1660515900000|2022-08-14 22:25:00|13682.5|13658.5|13681.7|13657.7|13683.2|13659.2|13681|13657|0
1660516200000|2022-08-14 22:30:00|13681.1|13657.1|13678.5|13654.5|13681.7|13657.7|13677.2|13653.2|0
1660516500000|2022-08-14 22:35:00|13679.1|13655.1|13679.8|13655.8|13681|13657|13676.6|13652.6|0
1660516800000|2022-08-14 22:40:00|13679.5|13655.5|13676.4|13652.4|13679.8|13655.8|13675.2|13651.2|0
1660517100000|2022-08-14 22:45:00|13676.1|13652.1|13679.6|13655.6|13679.6|13655.6|13675.8|13651.8|0
1660517400000|2022-08-14 22:50:00|13679|13655|13681.6|13657.6|13681.6|13657.6|13677.1|13653.1|0
1660517700000|2022-08-14 22:55:00|13681.3|13657.3|13680.9|13656.9|13681.6|13657.6|13678.4|13654.4|0
1660518000000|2022-08-14 23:00:00|13680.4|13656.4|13684.7|13660.7|13686|13662|13680.3|13656.3|0
1660518300000|2022-08-14 23:05:00|13684.4|13660.4|13684.8|13660.8|13685.1|13661.1|13683.1|13659.1|0
1660518600000|2022-08-14 23:10:00|13685.1|13661.1|13685.1|13661.1|13686.4|13662.4|13683.2|13659.2|0
1660518900000|2022-08-14 23:15:00|13685.7|13661.7|13682.8|13658.8|13687.7|13663.7|13682.8|13658.8|0
1660519200000|2022-08-14 23:20:00|13683.1|13659.1|13683.1|13659.1|13684.1|13660.1|13682.1|13658.1|0
1660519500000|2022-08-14 23:25:00|13682.8|13658.8|13680.2|13656.2|13684.4|13660.4|13679.9|13655.9|0
1660519800000|2022-08-14 23:30:00|13680.8|13656.8|13682|13658|13682|13658|13678.9|13654.9|0
1660520100000|2022-08-14 23:35:00|13681.4|13657.4|13680.4|13656.4|13682|13658|13680.1|13656.1|0
1660520400000|2022-08-14 23:40:00|13680.1|13656.1|13679.1|13655.1|13682|13658|13678.8|13654.8|0
1660520700000|2022-08-14 23:45:00|13679.4|13655.4|13676.8|13652.8|13679.5|13655.5|13676.8|13652.8|0
1660521000000|2022-08-14 23:50:00|13676.2|13652.2|13675.6|13651.6|13677.7|13653.7|13674.4|13650.4|0
1660521300000|2022-08-14 23:55:00|13675.3|13651.3|13668.2|13644.2|13676.3|13652.3|13667.5|13643.5|0
1660521600000|2022-08-15 00:00:00|13668.8|13644.8|13673.2|13649.2|13674.1|13650.1|13668.8|13644.8|0
1660521900000|2022-08-15 00:05:00|13673.5|13649.5|13673.2|13649.2|13675.1|13651.1|13672.5|13648.5|0
1660522200000|2022-08-15 00:10:00|13672.9|13648.9|13676.6|13652.6|13677.9|13653.9|13671.8|13647.8|0
1660522500000|2022-08-15 00:15:00|13676.3|13652.3|13681.2|13657.2|13683.1|13659.1|13675.6|13651.6|0
1660522800000|2022-08-15 00:20:00|13681.1|13657.1|13676.8|13652.8|13681.1|13657.1|13676.2|13652.2|0
1660523100000|2022-08-15 00:25:00|13677.1|13653.1|13675.6|13651.6|13677.1|13653.1|13674.5|13650.5|0
1660523400000|2022-08-15 00:30:00|13675.3|13651.3|13675.2|13651.2|13676.4|13652.4|13674.1|13650.1|0
1660523700000|2022-08-15 00:35:00|13674.9|13650.9|13674.4|13650.4|13677|13653|13674.4|13650.4|0
1660524000000|2022-08-15 00:40:00|13673.8|13649.8|13675|13651|13675|13651|13672.4|13648.4|0
1660524300000|2022-08-15 00:45:00|13675.3|13651.3|13677.3|13653.3|13677.9|13653.9|13673.6|13649.6|0
1660524600000|2022-08-15 00:50:00|13677.6|13653.6|13678.2|13654.2|13679.1|13655.1|13676.1|13652.1|0
1660524900000|2022-08-15 00:55:00|13678.5|13654.5|13710.9|13686.9|13710.9|13686.9|13676.5|13652.5|0
1660525200000|2022-08-15 01:00:00|13695.9|13671.9|13661.4|13651.4|13705.9|13695.9|13659.4|13649.4|2724
1660525500000|2022-08-15 01:05:00|13657.4|13647.4|13643.4|13633.4|13659.4|13649.4|13635.9|13625.9|2331
1660525800000|2022-08-15 01:10:00|13642.4|13632.4|13658.9|13648.9|13662.9|13652.9|13639.4|13629.4|939
1660526100000|2022-08-15 01:15:00|13658.4|13648.4|13635.4|13625.4|13660.4|13650.4|13633.9|13623.9|2483
1660526400000|2022-08-15 01:20:00|13635.9|13625.9|13694.9|13684.9|13695.9|13685.9|13629.9|13619.9|4460
1660526700000|2022-08-15 01:25:00|13694.4|13684.4|13659.4|13649.4|13694.9|13684.9|13657.9|13647.9|3104
1660527000000|2022-08-15 01:30:00|13658.9|13648.9|13684.4|13674.4|13701.4|13691.4|13642.4|13632.4|15033
1660527300000|2022-08-15 01:35:00|13683.4|13673.4|13732.4|13722.4|13767.9|13757.9|13682.4|13672.4|10003
1660527600000|2022-08-15 01:40:00|13733.4|13723.4|13775.4|13765.4|13778.4|13768.4|13730.9|13720.9|6354
1660527900000|2022-08-15 01:45:00|13773.9|13763.9|13801.9|13791.9|13805.9|13795.9|13770.9|13760.9|6929
1660528200000|2022-08-15 01:50:00|13802.9|13792.9|13781.9|13771.9|13806.9|13796.9|13778.9|13768.9|5252
1660528500000|2022-08-15 01:55:00|13782.9|13772.9|13798.9|13788.9|13804.9|13794.9|13769.9|13759.9|3229
1660528800000|2022-08-15 02:00:00|13799.9|13789.9|13752.9|13742.9|13801.9|13791.9|13752.9|13742.9|2995
1660529100000|2022-08-15 02:05:00|13753.9|13743.9|13703.9|13693.9|13756.9|13746.9|13702.9|13692.9|5557
1660529400000|2022-08-15 02:10:00|13702.9|13692.9|13654.9|13644.9|13705.9|13695.9|13647.9|13637.9|5932
1660529700000|2022-08-15 02:15:00|13652.9|13642.9|13659.9|13649.9|13668.9|13658.9|13643.9|13633.9|4010
1660530000000|2022-08-15 02:20:00|13660.9|13650.9|13660.9|13650.9|13665.9|13655.9|13640.9|13630.9|2261
1660530300000|2022-08-15 02:25:00|13659.9|13649.9|13659.9|13649.9|13662.9|13652.9|13636.9|13626.9|2654
1660530600000|2022-08-15 02:30:00|13658.9|13648.9|13650.9|13640.9|13659.9|13649.9|13640.9|13630.9|2321
1660530900000|2022-08-15 02:35:00|13651.9|13641.9|13647.9|13637.9|13661.9|13651.9|13639.9|13629.9|1439
1660531200000|2022-08-15 02:40:00|13646.9|13636.9|13640.9|13630.9|13656.9|13646.9|13637.9|13627.9|973
1660531500000|2022-08-15 02:45:00|13638.9|13628.9|13632.9|13622.9|13647.9|13637.9|13628.9|13618.9|2528
1660531800000|2022-08-15 02:50:00|13631.9|13621.9|13640.9|13630.9|13643.9|13633.9|13620.9|13610.9|2248
1660532100000|2022-08-15 02:55:00|13641.9|13631.9|13634.9|13624.9|13647.9|13637.9|13632.9|13622.9|1485
1660532400000|2022-08-15 03:00:00|13633.9|13623.9|13643.9|13633.9|13643.9|13633.9|13630.9|13620.9|1786
1660532700000|2022-08-15 03:05:00|13644.9|13634.9|13649.9|13639.9|13656.9|13646.9|13644.9|13634.9|1341
1660533000000|2022-08-15 03:10:00|13648.9|13638.9|13657.9|13647.9|13664.9|13654.9|13648.9|13638.9|1011
1660533300000|2022-08-15 03:15:00|13658.9|13648.9|13668.9|13658.9|13677.9|13667.9|13658.9|13648.9|1594
1660533600000|2022-08-15 03:20:00|13669.9|13659.9|13659.9|13649.9|13672.9|13662.9|13650.9|13640.9|856
1660533900000|2022-08-15 03:25:00|13661.9|13651.9|13663.9|13653.9|13667.9|13657.9|13657.9|13647.9|837
1660534200000|2022-08-15 03:30:00|13664.9|13654.9|13656.9|13646.9|13666.9|13656.9|13656.9|13646.9|275
1660534500000|2022-08-15 03:35:00|13657.9|13647.9|13653.9|13643.9|13658.9|13648.9|13651.9|13641.9|178
1660534800000|2022-08-15 03:40:00|13652.9|13642.9|13655.9|13645.9|13655.9|13645.9|13652.9|13642.9|109
1660535100000|2022-08-15 03:45:00|13656.9|13646.9|13654.9|13644.9|13657.9|13647.9|13654.9|13644.9|70
1660535400000|2022-08-15 03:50:00|13656.9|13646.9|13657.9|13647.9|13661.9|13651.9|13656.9|13646.9|130
1660535700000|2022-08-15 03:55:00|13660.9|13650.9|13657.9|13647.9|13660.9|13650.9|13656.9|13646.9|85
1660536000000|2022-08-15 04:00:00|13658.9|13648.9|13658.9|13648.9|13661.9|13651.9|13657.9|13647.9|122
1660536300000|2022-08-15 04:05:00|13657.9|13647.9|13655.9|13645.9|13658.9|13648.9|13652.9|13642.9|143
1660536600000|2022-08-15 04:10:00|13654.9|13644.9|13657.9|13647.9|13658.9|13648.9|13652.9|13642.9|45
1660536900000|2022-08-15 04:15:00|13658.9|13648.9|13656.9|13646.9|13658.9|13648.9|13656.9|13646.9|43
1660537200000|2022-08-15 04:20:00|13657.9|13647.9|13658.9|13648.9|13660.9|13650.9|13656.9|13646.9|235
1660537500000|2022-08-15 04:25:00|13659.9|13649.9|13656.9|13646.9|13659.9|13649.9|13655.9|13645.9|151
1660537800000|2022-08-15 04:30:00|13657.9|13647.9|13657.9|13647.9|13657.9|13647.9|13656.9|13646.9|46
1660538100000|2022-08-15 04:35:00|13658.9|13648.9|13656.9|13646.9|13659.9|13649.9|13655.9|13645.9|186
1660538400000|2022-08-15 04:40:00|13655.9|13645.9|13651.9|13641.9|13656.9|13646.9|13651.9|13641.9|382
1660538700000|2022-08-15 04:45:00|13652.9|13642.9|13653.9|13643.9|13654.9|13644.9|13651.9|13641.9|144
1660539000000|2022-08-15 04:50:00|13651.9|13641.9|13650.9|13640.9|13653.9|13643.9|13650.9|13640.9|224
1660539300000|2022-08-15 04:55:00|13651.9|13641.9|13651.9|13641.9|13653.9|13643.9|13650.9|13640.9|89
1660539600000|2022-08-15 05:00:00|13652.9|13642.9|13676.9|13666.9|13678.9|13668.9|13652.9|13642.9|3084
1660539900000|2022-08-15 05:05:00|13675.9|13665.9|13664.9|13654.9|13684.9|13674.9|13662.9|13652.9|1310
1660540200000|2022-08-15 05:10:00|13666.9|13656.9|13665.9|13655.9|13675.9|13665.9|13657.9|13647.9|1435
1660540500000|2022-08-15 05:15:00|13664.9|13654.9|13665.9|13655.9|13667.9|13657.9|13654.9|13644.9|1354
1660540800000|2022-08-15 05:20:00|13666.9|13656.9|13682.9|13672.9|13691.9|13681.9|13659.9|13649.9|3126
1660541100000|2022-08-15 05:25:00|13683.9|13673.9|13692.9|13682.9|13700.9|13690.9|13680.9|13670.9|1989
1660541400000|2022-08-15 05:30:00|13691.9|13681.9|13687.9|13677.9|13700.9|13690.9|13683.9|13673.9|1632
1660541700000|2022-08-15 05:35:00|13685.9|13675.9|13687.9|13677.9|13691.9|13681.9|13680.9|13670.9|902
1660542000000|2022-08-15 05:40:00|13686.9|13676.9|13697.9|13687.9|13699.9|13689.9|13682.9|13672.9|1812
1660542300000|2022-08-15 05:45:00|13696.9|13686.9|13679.9|13669.9|13696.9|13686.9|13674.9|13664.9|1474
1660542600000|2022-08-15 05:50:00|13678.9|13668.9|13677.9|13667.9|13684.9|13674.9|13669.9|13659.9|1505
1660542900000|2022-08-15 05:55:00|13676.9|13666.9|13675.9|13665.9|13677.9|13667.9|13664.9|13654.9|1499
1660543200000|2022-08-15 06:00:00|13676.9|13666.9|13671.9|13661.9|13684.9|13674.9|13663.9|13653.9|1819
1660543500000|2022-08-15 06:05:00|13670.9|13660.9|13663.9|13653.9|13671.9|13661.9|13659.9|13649.9|1474
1660543800000|2022-08-15 06:10:00|13664.9|13654.9|13667.9|13657.9|13674.9|13664.9|13660.9|13650.9|1687
1660544100000|2022-08-15 06:15:00|13668.9|13658.9|13669.9|13659.9|13676.9|13666.9|13666.9|13656.9|1347
1660544400000|2022-08-15 06:20:00|13668.9|13658.9|13658.9|13648.9|13670.9|13660.9|13653.9|13643.9|1770
1660544700000|2022-08-15 06:25:00|13657.9|13647.9|13666.9|13656.9|13667.9|13657.9|13652.9|13642.9|1332
1660545000000|2022-08-15 06:30:00|13665.9|13655.9|13664.9|13654.9|13668.9|13658.9|13658.9|13648.9|1632
1660545300000|2022-08-15 06:35:00|13665.9|13655.9|13658.9|13648.9|13667.9|13657.9|13652.9|13642.9|1287
1660545600000|2022-08-15 06:40:00|13657.9|13647.9|13657.9|13647.9|13663.9|13653.9|13652.9|13642.9|1702
1660545900000|2022-08-15 06:45:00|13656.9|13646.9|13659.9|13649.9|13661.9|13651.9|13651.9|13641.9|1872
1660546200000|2022-08-15 06:50:00|13657.9|13647.9|13661.9|13651.9|13662.9|13652.9|13654.9|13644.9|2799
1660546500000|2022-08-15 06:55:00|13660.9|13650.9|13662.9|13652.9|13668.9|13658.9|13659.9|13649.9|2753
1660546800000|2022-08-15 07:00:00|13663.9|13650.9|13665.9|13653.9|13667.9|13656.9|13658.9|13646.9|960
1660547100000|2022-08-15 07:05:00|13666.9|13654.9|13658.9|13646.9|13666.9|13655.9|13656.9|13645.9|1048
1660547400000|2022-08-15 07:10:00|13657.9|13645.9|13662.9|13651.9|13666.9|13655.9|13655.9|13643.9|762
1660547700000|2022-08-15 07:15:00|13663.9|13650.9|13656.9|13645.9|13664.9|13652.9|13655.9|13644.9|580
1660548000000|2022-08-15 07:20:00|13655.9|13644.9|13653.9|13641.9|13656.9|13644.9|13650.9|13638.9|455
1660548300000|2022-08-15 07:25:00|13654.9|13642.9|13659.9|13648.9|13662.9|13651.9|13653.9|13642.9|371
1660548600000|2022-08-15 07:30:00|13658.9|13647.9|13655.9|13644.9|13660.9|13649.9|13655.9|13644.9|210
1660548900000|2022-08-15 07:35:00|13657.9|13645.9|13655.9|13644.9|13657.9|13645.9|13650.9|13638.9|521
1660549200000|2022-08-15 07:40:00|13656.9|13645.9|13656.9|13644.9|13657.9|13645.9|13654.9|13643.9|273
1660549500000|2022-08-15 07:45:00|13657.9|13645.9|13656.9|13645.9|13657.9|13646.9|13654.9|13643.9|182
1660549800000|2022-08-15 07:50:00|13655.9|13644.9|13654.9|13643.9|13657.9|13645.9|13653.9|13642.9|296
1660550100000|2022-08-15 07:55:00|13655.9|13642.9|13648.9|13637.9|13655.9|13642.9|13647.9|13636.9|225
1660550400000|2022-08-15 08:00:00|13649.9|13638.9|13653.9|13642.9|13655.9|13644.9|13649.9|13638.9|459
1660550700000|2022-08-15 08:05:00|13654.9|13643.9|13643.9|13631.9|13656.9|13645.9|13642.9|13630.9|813
1660551000000|2022-08-15 08:10:00|13644.9|13632.9|13653.9|13642.9|13654.9|13643.9|13643.9|13631.9|426
1660551300000|2022-08-15 08:15:00|13654.9|13644.9|13655.9|13643.9|13660.9|13649.9|13653.9|13642.9|270
1660551600000|2022-08-15 08:20:00|13656.9|13644.9|13661.9|13650.9|13661.9|13650.9|13655.9|13644.9|255
1660551900000|2022-08-15 08:25:00|13662.9|13651.9|13667.9|13656.9|13668.9|13656.9|13658.9|13647.9|884
1660552200000|2022-08-15 08:30:00|13672.9|13648.9|13674.3|13650.3|13675.8|13651.8|13672.3|13648.3|1
1660552500000|2022-08-15 08:35:00|13674.6|13650.6|13676.5|13652.5|13676.5|13652.5|13672.9|13648.9|352
1660552800000|2022-08-15 08:40:00|13676.2|13652.2|13677.1|13653.1|13681.6|13657.6|13676.2|13652.2|0
1660553100000|2022-08-15 08:45:00|13677|13653|13675.7|13651.7|13677.6|13653.6|13674.8|13650.8|0
1660553400000|2022-08-15 08:50:00|13675.8|13651.8|13676|13652|13677|13653|13673.8|13649.8|0
1660553700000|2022-08-15 08:55:00|13675.4|13651.4|13676.9|13652.9|13678.4|13654.4|13672.9|13648.9|0
1660554000000|2022-08-15 09:00:00|13668.9|13656.9|13657.9|13646.9|13668.9|13656.9|13655.9|13642.9|248
1660554300000|2022-08-15 09:05:00|13656.9|13645.9|13645.9|13634.9|13656.9|13645.9|13644.9|13633.9|288
1660554600000|2022-08-15 09:10:00|13646.9|13635.9|13647.9|13636.9|13648.9|13637.9|13645.9|13634.9|127
1660554900000|2022-08-15 09:15:00|13649.9|13638.9|13646.9|13634.9|13651.9|13640.9|13644.9|13632.9|243
1660555200000|2022-08-15 09:20:00|13645.9|13633.9|13641.9|13629.9|13645.9|13633.9|13636.9|13625.9|349
1660555500000|2022-08-15 09:25:00|13640.9|13630.9|13641.9|13629.9|13642.9|13631.9|13640.9|13627.9|109
1660555800000|2022-08-15 09:30:00|13640.9|13628.9|13643.9|13631.9|13644.9|13632.9|13639.9|13627.9|94
1660556100000|2022-08-15 09:35:00|13642.9|13630.9|13643.9|13632.9|13643.9|13632.9|13639.9|13628.9|101
1660556400000|2022-08-15 09:40:00|13642.9|13631.9|13645.9|13634.9|13645.9|13634.9|13642.9|13631.9|74
1660556700000|2022-08-15 09:45:00|13644.9|13633.9|13644.9|13633.9|13647.9|13636.9|13643.9|13632.9|121
1660557000000|2022-08-15 09:50:00|13645.9|13634.9|13645.9|13634.9|13645.9|13634.9|13644.9|13633.9|57
1660557300000|2022-08-15 09:55:00|13646.9|13635.9|13649.9|13637.9|13649.9|13637.9|13646.9|13635.9|88
1660557600000|2022-08-15 10:00:00|13648.9|13638.9|13653.9|13642.9|13654.9|13643.9|13648.9|13637.9|334
1660557900000|2022-08-15 10:05:00|13654.9|13641.9|13651.9|13640.9|13654.9|13643.9|13651.9|13640.9|80
1660558200000|2022-08-15 10:10:00|13652.9|13641.9|13653.9|13642.9|13653.9|13642.9|13648.9|13637.9|86
1660558500000|2022-08-15 10:15:00|13652.9|13641.9|13655.9|13644.9|13656.9|13644.9|13652.9|13641.9|44
1660558800000|2022-08-15 10:20:00|13656.9|13643.9|13652.9|13641.9|13656.9|13644.9|13652.9|13640.9|80
1660559100000|2022-08-15 10:25:00|13653.9|13642.9|13651.9|13640.9|13654.9|13643.9|13651.9|13640.9|78
1660559400000|2022-08-15 10:30:00|13652.9|13641.9|13652.9|13641.9|13652.9|13641.9|13651.9|13640.9|77
1660559700000|2022-08-15 10:35:00|13653.9|13640.9|13653.9|13642.9|13653.9|13642.9|13652.9|13640.9|63
1660560000000|2022-08-15 10:40:00|13654.9|13641.9|13652.9|13641.9|13654.9|13643.9|13650.9|13639.9|129
1660560300000|2022-08-15 10:45:00|13653.9|13642.9|13656.9|13645.9|13656.9|13645.9|13653.9|13642.9|35
1660560600000|2022-08-15 10:50:00|13655.9|13644.9|13655.9|13644.9|13656.9|13645.9|13654.9|13642.9|51
1660560900000|2022-08-15 10:55:00|||||||||8
1660561200000|2022-08-15 11:00:00|13654.9|13643.9|13655.9|13643.9|13655.9|13644.9|13653.9|13641.9|52
1660561500000|2022-08-15 11:05:00|13654.9|13644.9|13651.9|13640.9|13656.9|13644.9|13651.9|13640.9|65
1660561800000|2022-08-15 11:10:00|13652.9|13639.9|13651.9|13640.9|13652.9|13641.9|13649.9|13638.9|44
1660562100000|2022-08-15 11:15:00|13652.9|13641.9|13653.9|13641.9|13653.9|13641.9|13651.9|13640.9|10
1660562400000|2022-08-15 11:20:00|13654.9|13642.9|13653.9|13642.9|13654.9|13643.9|13653.9|13641.9|18
1660562700000|2022-08-15 11:25:00|13652.9|13641.9|13650.9|13639.9|13652.9|13641.9|13649.9|13638.9|97
1660563000000|2022-08-15 11:30:00|13651.9|13640.9|13646.9|13635.9|13651.9|13640.9|13646.9|13635.9|84
1660563300000|2022-08-15 11:35:00|13645.9|13634.9|13647.9|13636.9|13648.9|13637.9|13645.9|13633.9|83
1660563600000|2022-08-15 11:40:00|13646.9|13635.9|13644.9|13633.9|13646.9|13635.9|13644.9|13633.9|60
1660563900000|2022-08-15 11:45:00|13643.9|13632.9|13641.9|13630.9|13644.9|13633.9|13640.9|13629.9|145
1660564200000|2022-08-15 11:50:00|13642.9|13631.9|13640.9|13628.9|13642.9|13631.9|13638.9|13627.9|65
1660564500000|2022-08-15 11:55:00|13641.9|13629.9|13641.9|13630.9|13642.9|13631.9|13640.9|13628.9|16
1660564800000|2022-08-15 12:00:00|13640.9|13629.9|13641.9|13629.9|13641.9|13630.9|13638.9|13627.9|90
1660565100000|2022-08-15 12:05:00|13642.9|13630.9|13641.9|13629.9|13642.9|13631.9|13639.9|13628.9|25
1660565400000|2022-08-15 12:10:00|13640.9|13628.9|13639.9|13627.9|13641.9|13630.9|13634.9|13623.9|234
1660565700000|2022-08-15 12:15:00|13638.9|13628.9|13641.9|13630.9|13642.9|13631.9|13636.9|13625.9|79
1660566000000|2022-08-15 12:20:00|13642.9|13631.9|13646.9|13635.9|13646.9|13635.9|13641.9|13631.9|46
1660566300000|2022-08-15 12:25:00|13647.9|13636.9|13647.9|13635.9|13649.9|13637.9|13645.9|13633.9|49
1660566600000|2022-08-15 12:30:00|13648.9|13637.9|13646.9|13635.9|13652.9|13641.9|13644.9|13633.9|104
1660566900000|2022-08-15 12:35:00|13647.9|13636.9|13641.9|13630.9|13647.9|13636.9|13640.9|13628.9|110
1660567200000|2022-08-15 12:40:00|13642.9|13629.9|13637.9|13625.9|13643.9|13632.9|13635.9|13623.9|74
1660567500000|2022-08-15 12:45:00|13636.9|13626.9|13632.9|13621.9|13637.9|13626.9|13628.9|13617.9|301
1660567800000|2022-08-15 12:50:00|13633.9|13622.9|13632.9|13620.9|13635.9|13624.9|13631.9|13620.9|76
1660568100000|2022-08-15 12:55:00|13631.9|13621.9|13634.9|13623.9|13636.9|13625.9|13631.9|13620.9|28
1660568400000|2022-08-15 13:00:00|13635.9|13622.9|13637.9|13626.9|13637.9|13626.9|13632.9|13621.9|61
1660568700000|2022-08-15 13:05:00|13636.9|13625.9|13635.9|13624.9|13638.9|13626.9|13635.9|13624.9|38
1660569000000|2022-08-15 13:10:00|13636.9|13625.9|13640.9|13629.9|13640.9|13629.9|13634.9|13623.9|49
1660569300000|2022-08-15 13:15:00|13641.9|13630.9|13639.9|13628.9|13642.9|13631.9|13638.9|13627.9|49
1660569600000|2022-08-15 13:20:00|13640.9|13629.9|13641.9|13630.9|13643.9|13632.9|13639.9|13628.9|20
1660569900000|2022-08-15 13:25:00|13642.9|13631.9|13644.9|13633.9|13644.9|13633.9|13641.9|13630.9|34
1660570200000|2022-08-15 13:30:00|13645.9|13634.9|13654.9|13642.9|13656.9|13645.9|13640.9|13629.9|680
1660570500000|2022-08-15 13:35:00|13653.9|13643.9|13655.9|13644.9|13658.9|13647.9|13650.9|13639.9|169
1660570800000|2022-08-15 13:40:00|13654.9|13643.9|13645.9|13634.9|13654.9|13643.9|13643.9|13632.9|362
1660571100000|2022-08-15 13:45:00|13644.9|13633.9|13643.9|13632.9|13651.9|13639.9|13641.9|13630.9|327
1660571400000|2022-08-15 13:50:00|13644.9|13633.9|13650.9|13639.9|13651.9|13640.9|13643.9|13632.9|322
1660571700000|2022-08-15 13:55:00|13651.9|13640.9|13655.9|13644.9|13656.9|13645.9|13649.9|13638.9|176
1660572000000|2022-08-15 14:00:00|13654.9|13643.9|13655.9|13643.9|13658.9|13646.9|13651.9|13640.9|118
1660572300000|2022-08-15 14:05:00|13654.9|13642.9|13648.9|13637.9|13655.9|13644.9|13648.9|13637.9|206
1660572600000|2022-08-15 14:10:00|13649.9|13638.9|13648.9|13636.9|13652.9|13641.9|13647.9|13636.9|132
1660572900000|2022-08-15 14:15:00|13647.9|13635.9|13641.9|13630.9|13647.9|13636.9|13640.9|13629.9|343
1660573200000|2022-08-15 14:20:00|13640.9|13629.9|13636.9|13624.9|13640.9|13629.9|13633.9|13622.9|388
1660573500000|2022-08-15 14:25:00|13635.9|13625.9|13639.9|13628.9|13639.9|13628.9|13635.9|13625.9|108
1660573800000|2022-08-15 14:30:00|13638.9|13627.9|13649.9|13637.9|13650.9|13639.9|13638.9|13627.9|132
1660574100000|2022-08-15 14:35:00|13648.9|13638.9|13648.9|13637.9|13650.9|13639.9|13646.9|13634.9|98
1660574400000|2022-08-15 14:40:00|13649.9|13638.9|13648.9|13637.9|13654.9|13642.9|13648.9|13637.9|133
1660574700000|2022-08-15 14:45:00|13649.9|13638.9|13642.9|13631.9|13651.9|13640.9|13641.9|13630.9|252
1660575000000|2022-08-15 14:50:00|13641.9|13630.9|13645.9|13634.9|13647.9|13636.9|13641.9|13629.9|127
1660575300000|2022-08-15 14:55:00|13646.9|13635.9|13643.9|13632.9|13647.9|13636.9|13642.9|13631.9|140
1660575600000|2022-08-15 15:00:00|13644.9|13633.9|13640.9|13629.9|13644.9|13633.9|13640.9|13629.9|248
1660575900000|2022-08-15 15:05:00|13641.9|13630.9|13641.9|13630.9|13644.9|13633.9|13640.9|13629.9|113
1660576200000|2022-08-15 15:10:00|13640.9|13629.9|13641.9|13630.9|13643.9|13631.9|13640.9|13629.9|91
1660576500000|2022-08-15 15:15:00|13642.9|13629.9|13644.9|13633.9|13644.9|13633.9|13641.9|13629.9|108
1660576800000|2022-08-15 15:20:00|13645.9|13634.9|13649.9|13638.9|13649.9|13638.9|13644.9|13633.9|103
1660577100000|2022-08-15 15:25:00|13648.9|13637.9|13655.9|13644.9|13657.9|13645.9|13647.9|13636.9|406
1660577400000|2022-08-15 15:30:00|13656.9|13645.9|13663.9|13651.9|13663.9|13651.9|13655.9|13644.9|310
1660577700000|2022-08-15 15:35:00|13664.9|13652.9|13668.9|13657.9|13669.9|13657.9|13664.9|13652.9|299
1660578000000|2022-08-15 15:40:00|13669.9|13658.9|13673.9|13662.9|13674.9|13663.9|13668.9|13657.9|360
1660578300000|2022-08-15 15:45:00|13674.9|13663.9|13678.9|13667.9|13679.9|13668.9|13673.9|13662.9|261
1660578600000|2022-08-15 15:50:00|13679.9|13668.9|13678.9|13667.9|13680.9|13669.9|13676.9|13665.9|240
1660578900000|2022-08-15 15:55:00|13677.9|13666.9|13675.9|13664.9|13678.9|13667.9|13675.9|13664.9|99
1660579200000|2022-08-15 16:00:00|13676.9|13665.9|13679.9|13668.9|13680.9|13669.9|13674.9|13663.9|145
1660579500000|2022-08-15 16:05:00|13680.9|13669.9|13676.9|13665.9|13680.9|13669.9|13676.9|13665.9|76
1660579800000|2022-08-15 16:10:00|13677.9|13666.9|13675.9|13664.9|13678.9|13667.9|13674.9|13663.9|72
1660580100000|2022-08-15 16:15:00|13676.9|13665.9|13673.9|13662.9|13676.9|13665.9|13672.9|13661.9|81
1660580400000|2022-08-15 16:20:00|13672.9|13661.9|13671.9|13660.9|13674.9|13662.9|13670.9|13659.9|83
1660580700000|2022-08-15 16:25:00|13672.9|13661.9|13675.9|13663.9|13675.9|13664.9|13672.9|13661.9|67
1660581000000|2022-08-15 16:30:00|13676.9|13664.9|13679.9|13668.9|13681.9|13669.9|13675.9|13663.9|109
1660581300000|2022-08-15 16:35:00|13678.9|13667.9|13674.9|13663.9|13678.9|13667.9|13674.9|13663.9|84
1660581600000|2022-08-15 16:40:00|13673.9|13662.9|13675.9|13664.9|13677.9|13665.9|13673.9|13662.9|80
1660581900000|2022-08-15 16:45:00|13676.9|13665.9|13676.9|13665.9|13677.9|13666.9|13676.9|13665.9|69
1660582200000|2022-08-15 16:50:00|13677.9|13666.9|13678.9|13667.9|13679.9|13667.9|13677.9|13666.9|40
1660582500000|2022-08-15 16:55:00|13679.9|13668.9|13680.9|13669.9|13681.9|13669.9|13678.9|13667.9|66
1660582800000|2022-08-15 17:00:00|13679.9|13668.9|13680.9|13669.9|13680.9|13669.9|13677.9|13666.9|88
1660583100000|2022-08-15 17:05:00|13681.9|13670.9|13681.9|13670.9|13681.9|13670.9|13679.9|13668.9|143
1660583400000|2022-08-15 17:10:00|13682.9|13671.9|13680.9|13669.9|13683.9|13672.9|13680.9|13669.9|109
1660583700000|2022-08-15 17:15:00|13681.9|13670.9|13670.9|13659.9|13681.9|13670.9|13670.9|13658.9|100
1660584000000|2022-08-15 17:20:00|13669.9|13658.9|13672.9|13661.9|13672.9|13661.9|13668.9|13657.9|87
1660584300000|2022-08-15 17:25:00|13673.9|13662.9|13672.9|13661.9|13674.9|13662.9|13672.9|13661.9|49
1660584600000|2022-08-15 17:30:00|13673.9|13662.9|13669.9|13658.9|13673.9|13662.9|13669.9|13658.9|47
1660584900000|2022-08-15 17:35:00|13670.9|13659.9|13670.9|13659.9|13673.9|13661.9|13669.9|13659.9|72
1660585200000|2022-08-15 17:40:00|13671.9|13660.9|13672.9|13661.9|13672.9|13661.9|13670.9|13659.9|29
1660585500000|2022-08-15 17:45:00|13671.9|13660.9|13671.9|13659.9|13672.9|13661.9|13671.9|13659.9|59
1660585800000|2022-08-15 17:50:00|13670.9|13660.9|13669.9|13658.9|13671.9|13660.9|13668.9|13657.9|55
1660586100000|2022-08-15 17:55:00|13670.9|13659.9|13672.9|13661.9|13673.9|13662.9|13669.9|13658.9|64
1660586400000|2022-08-15 18:00:00|13671.9|13660.9|13673.9|13661.9|13673.9|13662.9|13671.9|13660.9|33
1660586700000|2022-08-15 18:05:00|13672.9|13660.9|13668.9|13657.9|13673.9|13662.9|13668.9|13657.9|39
1660587000000|2022-08-15 18:10:00|13669.9|13658.9|13670.9|13658.9|13671.9|13659.9|13668.9|13657.9|58
1660587300000|2022-08-15 18:15:00|13669.9|13659.9|13673.9|13662.9|13673.9|13662.9|13669.9|13659.9|85
1660587600000|2022-08-15 18:20:00|13672.9|13661.9|13671.9|13660.9|13673.9|13662.9|13671.9|13660.9|47
1660587900000|2022-08-15 18:25:00|13672.9|13661.9|13672.9|13661.9|13673.9|13662.9|13671.9|13660.9|37
1660588200000|2022-08-15 18:30:00|13673.9|13660.9|13673.9|13661.9|13673.9|13662.9|13671.9|13660.9|62
1660588500000|2022-08-15 18:35:00|13672.9|13662.9|13673.9|13662.9|13673.9|13662.9|13672.9|13661.9|46
1660588800000|2022-08-15 18:40:00|13672.9|13661.9|13672.4|13662.4|13672.9|13662.4|13672.4|13661.9|17
1660589100000|2022-08-15 18:45:00|13671.9|13661.9|13672.4|13662.4|13672.4|13662.4|13671.4|13661.4|19
1660589400000|2022-08-15 18:50:00|13671.4|13661.4|13671.4|13661.4|13671.4|13661.4|13670.4|13660.4|49
1660589700000|2022-08-15 18:55:00|13671.9|13661.9|13669.4|13659.4|13674.4|13664.4|13669.4|13659.4|104
1660590000000|2022-08-15 19:00:00|13670.4|13660.4|13671.9|13661.9|13672.4|13662.4|13669.4|13659.4|63
1660590300000|2022-08-15 19:05:00|13672.4|13662.4|13668.4|13658.4|13672.4|13662.4|13668.4|13658.4|16
1660590600000|2022-08-15 19:10:00|13667.9|13657.9|13671.4|13661.4|13671.4|13661.4|13667.4|13657.4|41
1660590900000|2022-08-15 19:15:00|13673.4|13663.4|13670.4|13660.4|13673.4|13663.4|13670.4|13660.4|54
1660591200000|2022-08-15 19:20:00|13671.4|13661.4|13676.9|13666.9|13676.9|13666.9|13671.4|13661.4|75
1660591500000|2022-08-15 19:25:00|13677.4|13667.4|13679.4|13669.4|13679.4|13669.4|13677.4|13667.4|73
1660591800000|2022-08-15 19:30:00|13678.4|13668.4|13677.4|13667.4|13678.4|13668.4|13676.4|13666.4|101
1660592100000|2022-08-15 19:35:00|13676.4|13666.4|13675.4|13665.4|13676.4|13666.4|13674.4|13664.4|27
1660592400000|2022-08-15 19:40:00|13674.9|13664.9|13675.4|13665.4|13675.9|13665.9|13671.9|13661.9|49
1660592700000|2022-08-15 19:45:00|13675.9|13665.9|13676.9|13666.9|13676.9|13666.9|13675.9|13665.9|16
1660593000000|2022-08-15 19:50:00|13677.4|13667.4|13676.4|13666.4|13677.9|13667.9|13674.4|13664.4|85
1660593300000|2022-08-15 19:55:00|13675.4|13665.4|13676.4|13666.4|13677.4|13667.4|13675.4|13665.4|69
1660593600000|2022-08-15 20:00:00|13675.9|13665.9|13677.4|13667.4|13677.4|13667.4|13675.4|13665.4|18
1660593900000|2022-08-15 20:05:00|13676.4|13666.4|13674.4|13664.4|13677.4|13667.4|13674.4|13664.4|15
1660594200000|2022-08-15 20:10:00|13673.9|13663.9|13672.4|13662.4|13673.9|13663.9|13672.4|13662.4|8
1660594500000|2022-08-15 20:15:00|13672.9|13662.9|13672.4|13662.4|13673.4|13663.4|13672.4|13662.4|11
1660594800000|2022-08-15 20:20:00|13672.9|13662.9|13672.4|13662.4|13673.4|13663.4|13672.4|13662.4|6
1660595100000|2022-08-15 20:25:00|||||||||2
1660595400000|2022-08-15 20:30:00|13671.4|13661.4|13672.9|13662.9|13672.9|13662.9|13671.4|13661.4|3
1660595700000|2022-08-15 20:35:00|||||||||3
1660596000000|2022-08-15 20:40:00|13671.9|13661.9|13671.9|13661.9|13671.9|13661.9|13671.9|13661.9|17
1660596300000|2022-08-15 20:45:00|13671.4|13661.4|13673.4|13663.4|13673.4|13663.4|13671.4|13661.4|16
1660596600000|2022-08-15 20:50:00|13672.9|13662.9|13672.9|13662.9|13672.9|13662.9|13672.9|13662.9|7
1660596900000|2022-08-15 20:55:00|13673.4|13663.4|13664.4|13654.4|13673.4|13663.4|13664.4|13654.4|195
1660597200000|2022-08-15 21:00:00|13670.4|13660.4|13674.9|13664.9|13674.9|13664.9|13669.9|13659.9|11
1660597500000|2022-08-15 21:05:00|13675.4|13665.4|13674.9|13664.9|13675.4|13665.4|13674.9|13664.9|0
1660597800000|2022-08-15 21:10:00|13669.9|13659.9|13672.4|13662.4|13675.4|13665.4|13669.9|13659.9|2
1660598100000|2022-08-15 21:15:00|13679.4|13655.4|13679.4|13655.4|13679.4|13655.4|13679.2|13655.2|0
1660598400000|2022-08-15 21:20:00|13679.2|13655.2|13679.7|13655.7|13679.9|13655.9|13679.2|13655.2|0
1660598700000|2022-08-15 21:25:00|13679.8|13655.8|13679.9|13655.9|13679.9|13655.9|13679.7|13655.7|0
1660599000000|2022-08-15 21:30:00|13679.8|13655.8|13678.6|13654.6|13679.8|13655.8|13678.5|13654.5|0
1660599300000|2022-08-15 21:35:00|13678.8|13654.8|13678.8|13654.8|13678.8|13654.8|13678.8|13654.8|0
1660599600000|2022-08-15 21:40:00|13679.1|13655.1|13679.6|13655.6|13679.6|13655.6|13679.1|13655.1|0
1660599900000|2022-08-15 21:45:00|13679.7|13655.7|13680.4|13656.4|13680.4|13656.4|13679.7|13655.7|0
1660600200000|2022-08-15 21:50:00|13680.3|13656.3|13679.9|13655.9|13680.3|13656.3|13679.8|13655.8|0
1660600500000|2022-08-15 21:55:00|13680|13656|13680|13656|13680.2|13656.2|13679.5|13655.5|0
1660600800000|2022-08-15 22:00:00|13679.8|13655.8|13676.6|13652.6|13680.6|13656.6|13674|13650|0
1660601100000|2022-08-15 22:05:00|13676|13652|13674.6|13650.6|13676|13652|13674.3|13650.3|0
1660601400000|2022-08-15 22:10:00|13675.2|13651.2|13677.1|13653.1|13677.1|13653.1|13674.6|13650.6|0
1660601700000|2022-08-15 22:15:00|13677.7|13653.7|13677.1|13653.1|13678.4|13654.4|13675.8|13651.8|0
1660602000000|2022-08-15 22:20:00|13676.5|13652.5|13676.5|13652.5|13677.1|13653.1|13675.8|13651.8|0
1660602300000|2022-08-15 22:25:00|13676.2|13652.2|13676.5|13652.5|13677.1|13653.1|13675.2|13651.2|0
1660602600000|2022-08-15 22:30:00|13676.8|13652.8|13677.5|13653.5|13678.4|13654.4|13676.8|13652.8|0
1660602900000|2022-08-15 22:35:00|13678.1|13654.1|13677.5|13653.5|13678.2|13654.2|13677.5|13653.5|0
1660603200000|2022-08-15 22:40:00|13678.1|13654.1|13675.6|13651.6|13678.2|13654.2|13675.6|13651.6|0
1660603500000|2022-08-15 22:45:00|13676.2|13652.2|13675.6|13651.6|13676.3|13652.3|13675|13651|0
1660603800000|2022-08-15 22:50:00|13676.2|13652.2|13673.7|13649.7|13676.3|13652.3|13673|13649|0
1660604100000|2022-08-15 22:55:00|13673.9|13649.9|13674.9|13650.9|13675.5|13651.5|13673.9|13649.9|0
1660604400000|2022-08-15 23:00:00|13675.5|13651.5|13674.8|13650.8|13676.2|13652.2|13673|13649|0
1660604700000|2022-08-15 23:05:00|13675.4|13651.4|13676.8|13652.8|13677.5|13653.5|13674.2|13650.2|0
1660605000000|2022-08-15 23:10:00|13676.3|13652.3|13676.6|13652.6|13677.6|13653.6|13675.8|13651.8|0
1660605300000|2022-08-15 23:15:00|13677.2|13653.2|13677.3|13653.3|13677.3|13653.3|13676.6|13652.6|0
1660605600000|2022-08-15 23:20:00|13676.7|13652.7|13676.8|13652.8|13677.4|13653.4|13676.1|13652.1|0
1660605900000|2022-08-15 23:25:00|13676.2|13652.2|13676.1|13652.1|13676.2|13652.2|13675.5|13651.5|0
1660606200000|2022-08-15 23:30:00|13675.5|13651.5|13677.4|13653.4|13677.4|13653.4|13675.5|13651.5|0
1660606500000|2022-08-15 23:35:00|13676.8|13652.8|13676.8|13652.8|13677.5|13653.5|13676.2|13652.2|0
1660606800000|2022-08-15 23:40:00|13677.4|13653.4|13678.4|13654.4|13678.7|13654.7|13676.8|13652.8|0
1660607100000|2022-08-15 23:45:00|13678.1|13654.1|13681.7|13657.7|13682.3|13658.3|13676.8|13652.8|0
1660607400000|2022-08-15 23:50:00|13682.2|13658.2|13687.9|13663.9|13688.8|13664.8|13681.7|13657.7|0
1660607700000|2022-08-15 23:55:00|13687.6|13663.6|13684.4|13660.4|13688.8|13664.8|13684.4|13660.4|0
1660608000000|2022-08-16 00:00:00|13683.8|13659.8|13676.5|13652.5|13683.8|13659.8|13672.4|13648.4|0
1660608300000|2022-08-16 00:05:00|13676.8|13652.8|13679.1|13655.1|13679.4|13655.4|13675.6|13651.6|0
1660608600000|2022-08-16 00:10:00|13679|13655|13676.1|13652.1|13680|13656|13675.4|13651.4|0
1660608900000|2022-08-16 00:15:00|13675.5|13651.5|13674|13650|13675.5|13651.5|13671.1|13647.1|0
1660609200000|2022-08-16 00:20:00|13674.5|13650.5|13673.5|13649.5|13674.9|13650.9|13671.8|13647.8|0
1660609500000|2022-08-16 00:25:00|13674.1|13650.1|13672|13648|13675.7|13651.7|13671.8|13647.8|0
1660609800000|2022-08-16 00:30:00|13672.3|13648.3|13675.3|13651.3|13677|13653|13671.8|13647.8|0
1660610100000|2022-08-16 00:35:00|13675.5|13651.5|13677.4|13653.4|13677.4|13653.4|13674.7|13650.7|0
1660610400000|2022-08-16 00:40:00|13678|13654|13678.5|13654.5|13680.2|13656.2|13676.8|13652.8|0
1660610700000|2022-08-16 00:45:00|13677.9|13653.9|13677.9|13653.9|13679.6|13655.6|13677.1|13653.1|0
1660611000000|2022-08-16 00:50:00|13678.5|13654.5|13678.5|13654.5|13679.1|13655.1|13677.9|13653.9|0
1660611300000|2022-08-16 00:55:00|13678.2|13654.2|13677|13653|13679.3|13655.3|13676.2|13652.2|0
1660611600000|2022-08-16 01:00:00|13675.9|13665.9|13666.4|13656.4|13678.9|13668.9|13662.9|13652.9|776
1660611900000|2022-08-16 01:05:00|13666.9|13656.9|13674.4|13664.4|13674.9|13664.9|13665.4|13655.4|627
1660612200000|2022-08-16 01:10:00|13673.9|13663.9|13682.4|13672.4|13684.4|13674.4|13672.4|13662.4|722
1660612500000|2022-08-16 01:15:00|13681.9|13671.9|13677.4|13667.4|13692.4|13682.4|13676.4|13666.4|471
1660612800000|2022-08-16 01:20:00|13676.9|13666.9|13673.9|13663.9|13683.4|13673.4|13672.9|13662.9|388
1660613100000|2022-08-16 01:25:00|13673.4|13663.4|13676.4|13666.4|13690.4|13680.4|13673.4|13663.4|852
1660613400000|2022-08-16 01:30:00|13677.9|13667.9|13727.9|13717.9|13730.4|13720.4|13668.9|13658.9|20330
1660613700000|2022-08-16 01:35:00|13728.4|13718.4|13745.4|13735.4|13746.4|13736.4|13710.4|13700.4|9189
1660614000000|2022-08-16 01:40:00|13746.9|13736.9|13740.9|13730.9|13772.4|13762.4|13728.9|13718.9|10064
1660614300000|2022-08-16 01:45:00|13740.4|13730.4|13734.9|13724.9|13747.9|13737.9|13726.9|13716.9|7273
1660614600000|2022-08-16 01:50:00|13733.9|13723.9|13709.9|13699.9|13737.9|13727.9|13700.9|13690.9|4558
1660614900000|2022-08-16 01:55:00|13708.9|13698.9|13698.9|13688.9|13711.9|13701.9|13691.9|13681.9|2908
1660615200000|2022-08-16 02:00:00|13697.9|13687.9|13716.9|13706.9|13717.9|13707.9|13687.9|13677.9|3501
1660615500000|2022-08-16 02:05:00|13715.9|13705.9|13758.9|13748.9|13771.9|13761.9|13714.9|13704.9|7344
1660615800000|2022-08-16 02:10:00|13757.9|13747.9|13742.9|13732.9|13760.9|13750.9|13738.9|13728.9|2741
1660616100000|2022-08-16 02:15:00|13743.9|13733.9|13727.9|13717.9|13746.9|13736.9|13721.9|13711.9|1844
1660616400000|2022-08-16 02:20:00|13726.9|13716.9|13718.9|13708.9|13729.9|13719.9|13713.9|13703.9|1189
1660616700000|2022-08-16 02:25:00|13719.9|13709.9|13724.9|13714.9|13730.9|13720.9|13715.9|13705.9|1200
1660617000000|2022-08-16 02:30:00|13726.9|13716.9|13745.9|13735.9|13747.9|13737.9|13718.9|13708.9|1875
1660617300000|2022-08-16 02:35:00|13746.9|13736.9|13705.9|13695.9|13746.9|13736.9|13701.9|13691.9|2524
1660617600000|2022-08-16 02:40:00|13708.9|13698.9|13717.9|13707.9|13719.9|13709.9|13707.9|13697.9|1371
1660617900000|2022-08-16 02:45:00|13718.9|13708.9|13717.9|13707.9|13721.9|13711.9|13711.9|13701.9|1105
1660618200000|2022-08-16 02:50:00|13718.9|13708.9|13734.9|13724.9|13737.9|13727.9|13713.9|13703.9|2606
1660618500000|2022-08-16 02:55:00|13735.9|13725.9|13723.9|13713.9|13735.9|13725.9|13715.9|13705.9|1040
1660618800000|2022-08-16 03:00:00|13722.9|13712.9|13721.9|13711.9|13725.9|13715.9|13714.9|13704.9|1129
1660619100000|2022-08-16 03:05:00|13722.9|13712.9|13718.9|13708.9|13727.9|13717.9|13715.9|13705.9|730
1660619400000|2022-08-16 03:10:00|13717.9|13707.9|13709.9|13699.9|13722.9|13712.9|13704.9|13694.9|2310
1660619700000|2022-08-16 03:15:00|13710.9|13700.9|13699.9|13689.9|13716.9|13706.9|13684.9|13674.9|2435
1660620000000|2022-08-16 03:20:00|13698.9|13688.9|13706.9|13696.9|13708.9|13698.9|13696.9|13686.9|918
1660620300000|2022-08-16 03:25:00|13705.9|13695.9|13711.9|13701.9|13711.9|13701.9|13701.9|13691.9|741
1660620600000|2022-08-16 03:30:00|13712.9|13702.9|13707.7|13697.7|13716.9|13706.9|13704.7|13694.7|615
1660620900000|2022-08-16 03:35:00|13708.7|13698.7|13704.7|13694.7|13711.7|13701.7|13703.7|13693.7|160
1660621200000|2022-08-16 03:40:00|13703.7|13693.7|13697.7|13687.7|13705.7|13695.7|13697.7|13687.7|190
1660621500000|2022-08-16 03:45:00|13698.7|13688.7|13691.7|13681.7|13699.7|13689.7|13691.7|13681.7|179
1660621800000|2022-08-16 03:50:00|13692.7|13682.7|13698.7|13688.7|13700.7|13690.7|13691.7|13681.7|164
1660622100000|2022-08-16 03:55:00|13699.7|13689.7|13703.7|13693.7|13705.7|13695.7|13698.7|13688.7|188
1660622400000|2022-08-16 04:00:00|13702.7|13692.7|13699.7|13689.7|13702.7|13692.7|13698.7|13688.7|57
1660622700000|2022-08-16 04:05:00|13698.7|13688.7|13694.7|13684.7|13700.7|13690.7|13694.7|13684.7|74
1660623000000|2022-08-16 04:10:00|13696.7|13686.7|13696.7|13686.7|13700.7|13690.7|13695.7|13685.7|385
1660623300000|2022-08-16 04:15:00|13695.7|13685.7|13695.7|13685.7|13698.7|13688.7|13694.7|13684.7|47
1660623600000|2022-08-16 04:20:00|13694.7|13684.7|13694.7|13684.7|13695.7|13685.7|13693.7|13683.7|133
1660623900000|2022-08-16 04:25:00|13693.7|13683.7|13696.7|13686.7|13696.7|13686.7|13693.7|13683.7|103
1660624200000|2022-08-16 04:30:00|13695.7|13685.7|13695.7|13685.7|13696.7|13686.7|13694.7|13684.7|86
1660624500000|2022-08-16 04:35:00|13694.7|13684.7|13696.7|13686.7|13696.7|13686.7|13694.7|13684.7|65
1660624800000|2022-08-16 04:40:00|13697.7|13687.7|13697.7|13687.7|13697.7|13687.7|13696.7|13686.7|72
1660625100000|2022-08-16 04:45:00|13696.7|13686.7|13697.7|13687.7|13697.7|13687.7|13696.7|13686.7|82
1660625400000|2022-08-16 04:50:00|13696.7|13686.7|13698.7|13688.7|13698.7|13688.7|13696.7|13686.7|153
1660625700000|2022-08-16 04:55:00|13697.7|13687.7|13696.7|13686.7|13700.7|13690.7|13696.7|13686.7|205
1660626000000|2022-08-16 05:00:00|13698.7|13688.7|13697.7|13687.7|13706.7|13696.7|13691.7|13681.7|2326
1660626300000|2022-08-16 05:05:00|13696.7|13686.7|13683.7|13673.7|13696.7|13686.7|13682.7|13672.7|1192
1660626600000|2022-08-16 05:10:00|13682.7|13672.7|13677.7|13667.7|13682.7|13672.7|13660.7|13650.7|3224
1660626900000|2022-08-16 05:15:00|13678.7|13668.7|13675.7|13665.7|13678.7|13668.7|13667.7|13657.7|1152
1660627200000|2022-08-16 05:20:00|13674.7|13664.7|13652.7|13642.7|13679.7|13669.7|13651.7|13641.7|1731
1660627500000|2022-08-16 05:25:00|13650.7|13640.7|13656.7|13646.7|13660.7|13650.7|13643.7|13633.7|2614
1660627800000|2022-08-16 05:30:00|13655.7|13645.7|13648.7|13638.7|13658.7|13648.7|13643.7|13633.7|1905
1660628100000|2022-08-16 05:35:00|13647.7|13637.7|13639.7|13629.7|13650.7|13640.7|13633.7|13623.7|1383
1660628400000|2022-08-16 05:40:00|13641.7|13631.7|13649.7|13639.7|13653.7|13643.7|13640.7|13630.7|635
1660628700000|2022-08-16 05:45:00|13648.7|13638.7|13658.7|13648.7|13663.7|13653.7|13642.7|13632.7|1315
1660629000000|2022-08-16 05:50:00|13656.7|13646.7|13657.7|13647.7|13665.7|13655.7|13653.7|13643.7|951
1660629300000|2022-08-16 05:55:00|13656.7|13646.7|13662.7|13652.7|13669.7|13659.7|13656.7|13646.7|1063
1660629600000|2022-08-16 06:00:00|13664.7|13654.7|13662.7|13652.7|13672.7|13662.7|13653.7|13643.7|906
1660629900000|2022-08-16 06:05:00|13660.7|13650.7|13657.7|13647.7|13665.7|13655.7|13650.7|13640.7|983
1660630200000|2022-08-16 06:10:00|13658.7|13648.7|13678.7|13668.7|13679.7|13669.7|13657.7|13647.7|1834
1660630500000|2022-08-16 06:15:00|13677.7|13667.7|13674.7|13664.7|13683.7|13673.7|13668.7|13658.7|1019
1660630800000|2022-08-16 06:20:00|13675.7|13665.7|13661.7|13651.7|13676.7|13666.7|13658.7|13648.7|1999
1660631100000|2022-08-16 06:25:00|13660.7|13650.7|13645.7|13635.7|13662.7|13652.7|13643.7|13633.7|1243
1660631400000|2022-08-16 06:30:00|13644.7|13634.7|13633.7|13623.7|13647.7|13637.7|13623.7|13613.7|3781
1660631700000|2022-08-16 06:35:00|13632.7|13622.7|13625.7|13615.7|13636.7|13626.7|13614.7|13604.7|2923
1660632000000|2022-08-16 06:40:00|13624.7|13614.7|13633.7|13623.7|13633.7|13623.7|13616.7|13606.7|1783
1660632300000|2022-08-16 06:45:00|13634.7|13624.7|13641.7|13631.7|13642.7|13632.7|13630.7|13620.7|2458
1660632600000|2022-08-16 06:50:00|13644.7|13634.7|13637.7|13627.7|13649.7|13639.7|13633.7|13623.7|2559
1660632900000|2022-08-16 06:55:00|13638.7|13628.7|13638.7|13628.7|13645.7|13635.7|13633.7|13623.7|2838
1660633200000|2022-08-16 07:00:00|13639.7|13627.7|13631.7|13620.7|13639.7|13628.7|13629.7|13618.7|856
1660633500000|2022-08-16 07:05:00|13630.7|13619.7|13635.7|13624.7|13639.7|13628.7|13628.7|13617.7|679
1660633800000|2022-08-16 07:10:00|13634.7|13623.7|13635.7|13624.7|13638.7|13626.7|13627.7|13616.7|497
1660634100000|2022-08-16 07:15:00|13636.7|13625.7|13628.7|13617.7|13636.7|13625.7|13628.7|13617.7|458
1660634400000|2022-08-16 07:20:00|13629.7|13618.7|13633.7|13621.7|13634.7|13623.7|13628.7|13617.7|391
1660634700000|2022-08-16 07:25:00|13632.7|13620.7|13635.7|13623.7|13637.7|13625.7|13631.7|13620.7|707
1660635000000|2022-08-16 07:30:00|13634.7|13624.7|13644.7|13632.7|13644.7|13633.7|13631.7|13620.7|765
1660635300000|2022-08-16 07:35:00|13643.7|13633.7|13638.7|13627.7|13645.7|13633.7|13637.7|13626.7|544
1660635600000|2022-08-16 07:40:00|13639.7|13628.7|13639.7|13627.7|13642.7|13631.7|13633.7|13622.7|676
1660635900000|2022-08-16 07:45:00|13638.7|13628.7|13650.7|13638.7|13651.7|13639.7|13638.7|13628.7|560
1660636200000|2022-08-16 07:50:00|13649.7|13639.7|13654.7|13643.7|13656.7|13645.7|13649.7|13637.7|605
1660636500000|2022-08-16 07:55:00|13655.7|13642.7|13649.7|13637.7|13655.7|13644.7|13647.7|13636.7|542
1660636800000|2022-08-16 08:00:00|13648.7|13636.7|13645.7|13634.7|13652.7|13640.7|13643.7|13632.7|652
1660637100000|2022-08-16 08:05:00|13644.7|13633.7|13646.7|13635.7|13652.7|13640.7|13643.7|13631.7|326
1660637400000|2022-08-16 08:10:00|13647.7|13636.7|13646.7|13634.7|13649.7|13637.7|13643.7|13632.7|481
1660637700000|2022-08-16 08:15:00|13645.7|13635.7|13651.7|13639.7|13651.7|13639.7|13645.7|13635.7|171
1660638000000|2022-08-16 08:20:00|13652.7|13640.7|13655.7|13643.7|13655.7|13643.7|13649.7|13638.7|276
1660638300000|2022-08-16 08:25:00|13656.7|13644.7|13660.7|13646.7|13661.7|13649.7|13655.7|13643.7|983
1660638600000|2022-08-16 08:30:00|13662.7|13638.7|13662.9|13638.9|13664.2|13640.2|13660|13636|0
1660638900000|2022-08-16 08:35:00|13662.6|13638.6|13670.8|13646.8|13671.7|13647.7|13662|13638|445
1660639200000|2022-08-16 08:40:00|13670.3|13646.3|13671.8|13647.8|13678.3|13654.3|13670.3|13646.3|0
1660639500000|2022-08-16 08:45:00|13671.3|13647.3|13667|13643|13671.3|13647.3|13666.1|13642.1|0
1660639800000|2022-08-16 08:50:00|13666.7|13642.7|13667.4|13643.4|13671.4|13647.4|13666|13642|0
1660640100000|2022-08-16 08:55:00|13667.1|13643.1|13669.1|13645.1|13669.1|13645.1|13666|13642|0
1660640400000|2022-08-16 09:00:00|13665.7|13650.7|13655.7|13642.7|13665.7|13653.7|13653.7|13642.7|326
1660640700000|2022-08-16 09:05:00|13656.7|13643.7|13651.7|13640.7|13658.7|13646.7|13651.7|13640.7|142
1660641000000|2022-08-16 09:10:00|13652.7|13641.7|13653.7|13642.7|13658.7|13647.7|13652.7|13641.7|203
1660641300000|2022-08-16 09:15:00|13654.7|13643.7|13669.7|13658.7|13675.7|13664.7|13654.7|13643.7|1428
1660641600000|2022-08-16 09:20:00|13668.7|13657.7|13667.7|13656.7|13669.7|13657.7|13665.7|13654.7|111
1660641900000|2022-08-16 09:25:00|13666.7|13655.7|13671.7|13660.7|13671.7|13660.7|13666.7|13655.7|165
1660642200000|2022-08-16 09:30:00|13670.7|13659.7|13664.7|13652.7|13671.7|13660.7|13662.7|13651.7|132
1660642500000|2022-08-16 09:35:00|13663.7|13653.7|13666.7|13655.7|13666.7|13655.7|13662.7|13651.7|41
1660642800000|2022-08-16 09:40:00|13667.7|13654.7|13668.7|13657.7|13669.7|13658.7|13665.7|13654.7|55
1660643100000|2022-08-16 09:45:00|13669.7|13656.7|13669.7|13658.7|13671.7|13660.7|13667.7|13656.7|134
1660643400000|2022-08-16 09:50:00|13668.7|13657.7|13668.7|13657.7|13669.7|13658.7|13667.7|13656.7|26
1660643700000|2022-08-16 09:55:00|13669.7|13658.7|13669.7|13658.7|13669.7|13658.7|13668.7|13657.7|42
1660644000000|2022-08-16 10:00:00|13668.7|13657.7|13667.7|13656.7|13669.7|13658.7|13666.7|13655.7|58
1660644300000|2022-08-16 10:05:00|13666.7|13655.7|13666.7|13655.7|13667.7|13656.7|13666.7|13655.7|44
1660644600000|2022-08-16 10:10:00|13665.7|13654.7|13665.7|13654.7|13666.7|13655.7|13664.7|13653.7|74
1660644900000|2022-08-16 10:15:00|13666.7|13655.7|13668.7|13657.7|13668.7|13657.7|13665.7|13654.7|120
1660645200000|2022-08-16 10:20:00|13671.7|13658.7|13670.7|13659.7|13671.7|13659.7|13668.7|13657.7|230
1660645500000|2022-08-16 10:25:00|13671.7|13660.7|13670.7|13659.7|13672.7|13661.7|13669.7|13658.7|116
1660645800000|2022-08-16 10:30:00|13671.7|13660.7|13663.7|13652.7|13671.7|13660.7|13662.7|13651.7|241
1660646100000|2022-08-16 10:35:00|13662.7|13651.7|13662.7|13651.7|13663.7|13652.7|13662.7|13651.7|113
1660646400000|2022-08-16 10:40:00|13663.7|13652.7|13664.7|13652.7|13664.7|13653.7|13663.7|13652.7|88
1660646700000|2022-08-16 10:45:00|13663.7|13650.7|13662.7|13651.7|13663.7|13652.7|13659.7|13648.7|327
1660647000000|2022-08-16 10:50:00|13663.7|13652.7|13666.7|13654.7|13666.7|13655.7|13662.7|13651.7|62
1660647300000|2022-08-16 10:55:00|13665.7|13655.7|13667.7|13656.7|13667.7|13656.7|13665.7|13654.7|85
1660647600000|2022-08-16 11:00:00|13666.7|13655.7|13669.7|13658.7|13669.7|13658.7|13666.7|13655.7|165
1660647900000|2022-08-16 11:05:00|13670.7|13659.7|13670.7|13659.7|13671.7|13659.7|13669.7|13658.7|85
1660648200000|2022-08-16 11:10:00|13671.7|13660.7|13669.7|13658.7|13672.7|13661.7|13669.7|13658.7|83
1660648500000|2022-08-16 11:15:00|13668.7|13657.7|13668.7|13656.7|13669.7|13658.7|13667.7|13656.7|25
1660648800000|2022-08-16 11:20:00|13667.7|13657.7|13670.7|13659.7|13671.7|13660.7|13667.7|13656.7|31
1660649100000|2022-08-16 11:25:00|13669.7|13658.7|13669.7|13658.7|13670.7|13659.7|13669.7|13658.7|17
1660649400000|2022-08-16 11:30:00|13670.7|13659.7|13670.7|13658.7|13671.7|13660.7|13668.7|13657.7|64
1660649700000|2022-08-16 11:35:00|13671.7|13659.7|13669.7|13658.7|13671.7|13660.7|13669.7|13658.7|9
1660650000000|2022-08-16 11:40:00|13670.7|13657.7|13668.7|13657.7|13670.7|13658.7|13667.7|13656.7|12
1660650300000|2022-08-16 11:45:00|13667.7|13656.7|13666.7|13655.7|13668.7|13657.7|13666.7|13655.7|3
1660650600000|2022-08-16 11:50:00|13667.7|13656.7|13669.7|13657.7|13669.7|13658.7|13667.7|13656.7|8
1660650900000|2022-08-16 11:55:00|13668.7|13656.7|13668.7|13657.7|13669.7|13658.7|13667.7|13656.7|7
1660651200000|2022-08-16 12:00:00|13669.7|13656.7|13665.7|13653.7|13669.7|13657.7|13664.7|13653.7|35
1660651500000|2022-08-16 12:05:00|13666.7|13654.7|13666.7|13655.7|13667.7|13655.7|13665.7|13654.7|13
1660651800000|2022-08-16 12:10:00|13667.7|13656.7|13668.7|13657.7|13669.7|13658.7|13666.7|13655.7|15
1660652100000|2022-08-16 12:15:00|13669.7|13658.7|13671.7|13660.7|13671.7|13660.7|13669.7|13658.7|42
1660652400000|2022-08-16 12:20:00|13670.7|13659.7|13666.7|13655.7|13671.7|13660.7|13665.7|13654.7|67
1660652700000|2022-08-16 12:25:00|13667.7|13656.7|13667.7|13656.7|13668.7|13657.7|13666.7|13654.7|38
1660653000000|2022-08-16 12:30:00|13668.7|13655.7|13662.7|13650.7|13668.7|13656.7|13660.7|13648.7|156
1660653300000|2022-08-16 12:35:00|13661.7|13649.7|13662.7|13650.7|13663.7|13652.7|13660.7|13649.7|87
1660653600000|2022-08-16 12:40:00|13661.7|13649.7|13661.7|13650.7|13663.7|13652.7|13660.7|13649.7|86
1660653900000|2022-08-16 12:45:00|13660.7|13649.7|13657.7|13646.7|13661.7|13650.7|13655.7|13644.7|184
1660654200000|2022-08-16 12:50:00|13656.7|13645.7|13652.7|13641.7|13658.7|13646.7|13652.7|13640.7|651
1660654500000|2022-08-16 12:55:00|13653.7|13642.7|13646.7|13635.7|13653.7|13642.7|13645.7|13634.7|466
1660654800000|2022-08-16 13:00:00|13647.7|13636.7|13656.7|13645.7|13658.7|13647.7|13647.7|13635.7|232
1660655100000|2022-08-16 13:05:00|13657.7|13646.7|13655.7|13644.7|13657.7|13646.7|13654.7|13643.7|71
1660655400000|2022-08-16 13:10:00|13654.7|13643.7|13657.7|13645.7|13657.7|13646.7|13652.7|13641.7|72
1660655700000|2022-08-16 13:15:00|13656.7|13646.7|13658.7|13647.7|13659.7|13648.7|13654.7|13643.7|55
1660656000000|2022-08-16 13:20:00|13659.7|13648.7|13657.7|13645.7|13659.7|13648.7|13656.7|13644.7|67
1660656300000|2022-08-16 13:25:00|13656.7|13646.7|13659.7|13648.7|13660.7|13649.7|13656.7|13646.7|53
1660656600000|2022-08-16 13:30:00|13660.7|13647.7|13662.7|13650.7|13663.7|13652.7|13652.7|13641.7|257
1660656900000|2022-08-16 13:35:00|13661.7|13651.7|13665.7|13653.7|13667.7|13655.7|13657.7|13646.7|362
1660657200000|2022-08-16 13:40:00|13664.7|13654.7|13664.7|13653.7|13672.7|13661.7|13663.7|13651.7|641
1660657500000|2022-08-16 13:45:00|13663.7|13652.7|13658.7|13647.7|13665.7|13654.7|13657.7|13646.7|401
1660657800000|2022-08-16 13:50:00|13657.7|13645.7|13658.7|13647.7|13659.7|13648.7|13653.7|13642.7|361
1660658100000|2022-08-16 13:55:00|13659.7|13648.7|13667.7|13656.7|13669.7|13657.7|13659.7|13648.7|282
1660658400000|2022-08-16 14:00:00|13666.7|13655.7|13660.7|13649.7|13668.7|13657.7|13657.7|13646.7|327
1660658700000|2022-08-16 14:05:00|13661.7|13650.7|13665.7|13653.7|13667.7|13656.7|13659.7|13648.7|332
1660659000000|2022-08-16 14:10:00|13666.7|13654.7|13670.7|13659.7|13672.7|13661.7|13665.7|13653.7|222
1660659300000|2022-08-16 14:15:00|13669.7|13658.7|13665.7|13654.7|13671.7|13659.7|13663.7|13652.7|146
1660659600000|2022-08-16 14:20:00|13664.7|13653.7|13668.7|13657.7|13669.7|13658.7|13664.7|13653.7|109
1660659900000|2022-08-16 14:25:00|13667.7|13656.7|13665.7|13654.7|13668.7|13656.7|13664.7|13653.7|124
1660660200000|2022-08-16 14:30:00|13664.7|13653.7|13655.7|13644.7|13664.7|13653.7|13654.7|13643.7|281
1660660500000|2022-08-16 14:35:00|13654.7|13643.7|13658.7|13647.7|13659.7|13647.7|13654.7|13643.7|228
1660660800000|2022-08-16 14:40:00|13657.7|13646.7|13664.7|13653.7|13664.7|13653.7|13657.7|13646.7|105
1660661100000|2022-08-16 14:45:00|13663.7|13652.7|13661.7|13649.7|13666.7|13655.7|13660.7|13649.7|290
1660661400000|2022-08-16 14:50:00|13660.7|13650.7|13658.7|13646.7|13662.7|13650.7|13653.7|13642.7|302
1660661700000|2022-08-16 14:55:00|13659.7|13647.7|13658.7|13647.7|13660.7|13649.7|13655.7|13644.7|85
1660662000000|2022-08-16 15:00:00|13659.7|13648.7|13661.7|13650.7|13665.7|13654.7|13659.7|13648.7|68
1660662300000|2022-08-16 15:05:00|13662.7|13651.7|13660.7|13649.7|13664.7|13653.7|13659.7|13648.7|92
1660662600000|2022-08-16 15:10:00|13661.7|13648.7|13660.7|13648.7|13662.7|13650.7|13658.7|13647.7|283
1660662900000|2022-08-16 15:15:00|13659.7|13649.7|13660.7|13649.7|13661.7|13650.7|13659.7|13648.7|476
1660663200000|2022-08-16 15:20:00|13659.7|13648.7|13658.7|13647.7|13661.7|13649.7|13658.7|13646.7|216
1660663500000|2022-08-16 15:25:00|13659.7|13646.7|13658.7|13646.7|13660.7|13649.7|13657.7|13646.7|202
1660663800000|2022-08-16 15:30:00|13659.7|13647.7|13660.7|13648.7|13662.7|13650.7|13658.7|13647.7|366
1660664100000|2022-08-16 15:35:00|13659.7|13649.7|13661.7|13650.7|13662.7|13651.7|13659.7|13648.7|152
1660664400000|2022-08-16 15:40:00|13662.7|13651.7|13661.7|13650.7|13663.7|13652.7|13660.7|13649.7|326
1660664700000|2022-08-16 15:45:00|13662.7|13651.7|13660.7|13648.7|13662.7|13651.7|13658.7|13647.7|212
1660665000000|2022-08-16 15:50:00|13659.7|13649.7|13661.7|13650.7|13662.7|13650.7|13658.7|13647.7|338
1660665300000|2022-08-16 15:55:00|13662.7|13651.7|13666.7|13655.7|13667.7|13656.7|13661.7|13650.7|311
1660665600000|2022-08-16 16:00:00|13665.7|13654.7|13665.7|13654.7|13667.7|13655.7|13664.7|13653.7|124
1660665900000|2022-08-16 16:05:00|13666.7|13655.7|13663.7|13652.7|13666.7|13655.7|13662.7|13651.7|38
1660666200000|2022-08-16 16:10:00|13664.7|13653.7|13668.7|13657.7|13668.7|13657.7|13663.7|13653.7|56
1660666500000|2022-08-16 16:15:00|13669.7|13658.7|13673.7|13662.7|13674.7|13663.7|13669.7|13658.7|230
1660666800000|2022-08-16 16:20:00|13672.7|13661.7|13674.7|13662.7|13674.7|13662.7|13671.7|13660.7|110
1660667100000|2022-08-16 16:25:00|13673.7|13663.7|13670.7|13658.7|13674.7|13663.7|13669.7|13658.7|63
1660667400000|2022-08-16 16:30:00|13669.7|13659.7|13670.7|13659.7|13671.7|13660.7|13669.7|13658.7|84
1660667700000|2022-08-16 16:35:00|13671.7|13660.7|13668.7|13656.7|13671.7|13660.7|13667.7|13656.7|78
1660668000000|2022-08-16 16:40:00|13667.7|13657.7|13665.7|13654.7|13668.7|13657.7|13665.7|13653.7|56
1660668300000|2022-08-16 16:45:00|13666.7|13653.7|13665.7|13654.7|13666.7|13654.7|13663.7|13652.7|61
1660668600000|2022-08-16 16:50:00|13664.7|13653.7|13665.7|13654.7|13666.7|13655.7|13664.7|13653.7|53
1660668900000|2022-08-16 16:55:00|13666.7|13653.7|13664.7|13653.7|13666.7|13655.7|13664.7|13653.7|32
1660669200000|2022-08-16 17:00:00|13665.7|13654.7|13668.7|13656.7|13668.7|13656.7|13664.7|13653.7|84
1660669500000|2022-08-16 17:05:00|13667.7|13657.7|13671.7|13659.7|13672.7|13660.7|13667.7|13656.7|89
1660669800000|2022-08-16 17:10:00|13670.7|13660.7|13672.7|13661.7|13672.7|13661.7|13670.7|13659.7|22
1660670100000|2022-08-16 17:15:00|13671.7|13660.7|13669.7|13658.7|13672.7|13661.7|13669.7|13657.7|87
1660670400000|2022-08-16 17:20:00|13668.7|13657.7|13666.7|13655.7|13669.7|13658.7|13665.7|13654.7|168
1660670700000|2022-08-16 17:25:00|13665.7|13654.7|13664.7|13653.7|13666.7|13655.7|13664.7|13653.7|76
1660671000000|2022-08-16 17:30:00|13665.7|13654.7|13668.7|13657.7|13668.7|13657.7|13665.7|13654.7|70
1660671300000|2022-08-16 17:35:00|13667.7|13656.7|13670.7|13658.7|13670.7|13658.7|13667.7|13655.7|67
1660671600000|2022-08-16 17:40:00|13669.7|13657.7|13668.7|13656.7|13670.7|13657.7|13666.7|13655.7|48
1660671900000|2022-08-16 17:45:00|13669.7|13657.7|13671.7|13660.7|13671.7|13660.7|13669.7|13657.7|50
1660672200000|2022-08-16 17:50:00|13672.7|13661.7|13673.7|13662.7|13673.7|13662.7|13671.7|13660.7|44
1660672500000|2022-08-16 17:55:00|13674.7|13663.7|13674.7|13663.7|13675.7|13663.7|13672.7|13661.7|25
1660672800000|2022-08-16 18:00:00|13673.7|13662.7|13675.7|13663.7|13676.7|13665.7|13672.7|13661.7|94
1660673100000|2022-08-16 18:05:00|13676.7|13664.7|13677.7|13665.7|13677.7|13666.7|13676.7|13663.7|52
1660673400000|2022-08-16 18:10:00|13676.7|13666.7|13677.7|13666.7|13678.7|13666.7|13676.7|13665.7|40
1660673700000|2022-08-16 18:15:00|13678.7|13667.7|13678.7|13667.7|13679.7|13667.7|13677.7|13666.7|55
1660674000000|2022-08-16 18:20:00|13679.7|13668.7|13678.7|13667.7|13679.7|13668.7|13677.7|13666.7|80
1660674300000|2022-08-16 18:25:00|13677.7|13666.7|13676.7|13665.7|13678.7|13667.7|13675.7|13664.7|29
1660674600000|2022-08-16 18:30:00|13675.7|13664.7|13673.7|13662.7|13676.7|13665.7|13673.7|13662.7|27
1660674900000|2022-08-16 18:35:00|13674.7|13661.7|13663.7|13652.7|13674.7|13661.7|13662.7|13651.7|225
1660675200000|2022-08-16 18:40:00|13662.7|13651.7|13657.2|13647.2|13663.7|13652.7|13656.7|13644.7|166
1660675500000|2022-08-16 18:45:00|13656.7|13646.7|13650.2|13640.2|13656.7|13646.7|13648.2|13638.2|192
1660675800000|2022-08-16 18:50:00|13650.7|13640.7|13656.2|13646.2|13656.7|13646.7|13649.7|13639.7|138
1660676100000|2022-08-16 18:55:00|13655.7|13645.7|13659.2|13649.2|13660.2|13650.2|13654.7|13644.7|52
1660676400000|2022-08-16 19:00:00|13658.2|13648.2|13653.7|13643.7|13658.7|13648.7|13653.2|13643.2|79
1660676700000|2022-08-16 19:05:00|13654.2|13644.2|13656.7|13646.7|13659.2|13649.2|13653.7|13643.7|28
1660677000000|2022-08-16 19:10:00|13656.2|13646.2|13658.7|13648.7|13658.7|13648.7|13655.2|13645.2|42
1660677300000|2022-08-16 19:15:00|13657.7|13647.7|13662.2|13652.2|13662.2|13652.2|13657.2|13647.2|40
1660677600000|2022-08-16 19:20:00|13661.7|13651.7|13662.7|13652.7|13664.2|13654.2|13661.2|13651.2|35
1660677900000|2022-08-16 19:25:00|13662.2|13652.2|13659.2|13649.2|13662.2|13652.2|13657.2|13647.2|181
1660678200000|2022-08-16 19:30:00|13659.7|13649.7|13665.2|13655.2|13666.2|13656.2|13659.2|13649.2|68
1660678500000|2022-08-16 19:35:00|13664.7|13654.7|13665.2|13655.2|13666.2|13656.2|13663.2|13653.2|49
1660678800000|2022-08-16 19:40:00|13665.7|13655.7|13665.2|13655.2|13667.7|13657.7|13665.2|13655.2|13
1660679100000|2022-08-16 19:45:00|13666.2|13656.2|13667.7|13657.7|13669.2|13659.2|13664.2|13654.2|16
1660679400000|2022-08-16 19:50:00|13668.7|13658.7|13670.2|13660.2|13671.2|13661.2|13667.2|13657.2|48
1660679700000|2022-08-16 19:55:00|13670.7|13660.7|13660.2|13650.2|13670.7|13660.7|13658.2|13648.2|328
1660680000000|2022-08-16 20:00:00|13659.7|13649.7|13667.7|13657.7|13667.7|13657.7|13659.7|13649.7|76
1660680300000|2022-08-16 20:05:00|13668.7|13658.7|13667.2|13657.2|13668.7|13658.7|13665.2|13655.2|84
1660680600000|2022-08-16 20:10:00|13666.7|13656.7|13664.7|13654.7|13667.2|13657.2|13664.7|13654.7|10
1660680900000|2022-08-16 20:15:00|13663.2|13653.2|13662.2|13652.2|13663.7|13653.7|13662.2|13652.2|14
1660681200000|2022-08-16 20:20:00|13661.7|13651.7|13663.2|13653.2|13663.2|13653.2|13661.7|13651.7|18
1660681500000|2022-08-16 20:25:00|13663.7|13653.7|13663.7|13653.7|13663.7|13653.7|13663.7|13653.7|2
1660681800000|2022-08-16 20:30:00|13664.2|13654.2|13664.7|13654.7|13665.2|13655.2|13664.2|13654.2|5
1660682100000|2022-08-16 20:35:00|13665.2|13655.2|13665.2|13655.2|13665.2|13655.2|13665.2|13655.2|1
1660682400000|2022-08-16 20:40:00|||||||||11
1660682700000|2022-08-16 20:45:00|13665.7|13655.7|13663.2|13653.2|13665.7|13655.7|13662.2|13652.2|30
1660683000000|2022-08-16 20:50:00|13663.7|13653.7|13663.7|13653.7|13663.7|13653.7|13663.7|13653.7|6
1660683300000|2022-08-16 20:55:00|13664.2|13654.2|13661.2|13651.2|13664.7|13654.7|13661.2|13651.2|36
1660683600000|2022-08-16 21:00:00|13660.7|13650.7|13662.7|13652.7|13663.2|13653.2|13659.7|13649.7|1
1660683900000|2022-08-16 21:05:00|13663.2|13653.2|13663.2|13653.2|13663.2|13653.2|13663.2|13653.2|0
1660684200000|2022-08-16 21:10:00|13662.7|13652.7|13668.7|13658.7|13675.7|13665.7|13662.7|13652.7|7
1660684500000|2022-08-16 21:15:00|13675.6|13651.6|13673.8|13649.8|13675.6|13651.6|13673.2|13649.2|1
1660684800000|2022-08-16 21:20:00|13674.1|13650.1|13674|13650|13674.4|13650.4|13674|13650|0
1660685100000|2022-08-16 21:25:00|13674.4|13650.4|13674.7|13650.7|13674.8|13650.8|13674.4|13650.4|0
1660685400000|2022-08-16 21:30:00|13674.8|13650.8|13674.7|13650.7|13674.8|13650.8|13674.7|13650.7|0
1660685700000|2022-08-16 21:35:00|13675.4|13651.4|13674.4|13650.4|13675.4|13651.4|13674|13650|0
1660686000000|2022-08-16 21:40:00|13674.5|13650.5|13675.4|13651.4|13675.5|13651.5|13674.3|13650.3|0
1660686300000|2022-08-16 21:45:00|13675.2|13651.2|13675.5|13651.5|13675.8|13651.8|13675.2|13651.2|0
1660686600000|2022-08-16 21:50:00|13675.4|13651.4|13675.3|13651.3|13675.5|13651.5|13675.3|13651.3|0
1660686900000|2022-08-16 21:55:00|13675.4|13651.4|13675.2|13651.2|13675.5|13651.5|13675.2|13651.2|0
1660687200000|2022-08-16 22:00:00|13674.6|13650.6|13666.9|13642.9|13674.6|13650.6|13666.5|13642.5|0
1660687500000|2022-08-16 22:05:00|13667.4|13643.4|13665.6|13641.6|13668.1|13644.1|13664|13640|0
1660687800000|2022-08-16 22:10:00|13665.9|13641.9|13668.1|13644.1|13668.1|13644.1|13665.6|13641.6|0
1660688100000|2022-08-16 22:15:00|13667.5|13643.5|13665|13641|13667.5|13643.5|13663.7|13639.7|0
1660688400000|2022-08-16 22:20:00|13665.5|13641.5|13666.2|13642.2|13668.7|13644.7|13665.5|13641.5|0
1660688700000|2022-08-16 22:25:00|13665.9|13641.9|13667.5|13643.5|13667.5|13643.5|13665|13641|0
1660689000000|2022-08-16 22:30:00|13668.3|13644.3|13666.3|13642.3|13668.7|13644.7|13666.2|13642.2|0
1660689300000|2022-08-16 22:35:00|13666.2|13642.2|13667.5|13643.5|13667.5|13643.5|13664.3|13640.3|0
1660689600000|2022-08-16 22:40:00|13668.1|13644.1|13668.4|13644.4|13670|13646|13666.9|13642.9|0
1660689900000|2022-08-16 22:45:00|13668.1|13644.1|13665.6|13641.6|13668.7|13644.7|13665.3|13641.3|0
1660690200000|2022-08-16 22:50:00|13666.2|13642.2|13668.1|13644.1|13668.1|13644.1|13665.6|13641.6|0
1660690500000|2022-08-16 22:55:00|13667.5|13643.5|13666.8|13642.8|13667.8|13643.8|13666.8|13642.8|0
1660690800000|2022-08-16 23:00:00|13666.6|13642.6|13666.5|13642.5|13668.4|13644.4|13665.9|13641.9|0
1660691100000|2022-08-16 23:05:00|13666|13642|13664.7|13640.7|13666|13642|13662.8|13638.8|0
1660691400000|2022-08-16 23:10:00|13665.2|13641.2|13665.9|13641.9|13666.5|13642.5|13664.7|13640.7|0
1660691700000|2022-08-16 23:15:00|13665.6|13641.6|13663.4|13639.4|13667.2|13643.2|13663.4|13639.4|0
1660692000000|2022-08-16 23:20:00|13664|13640|13663.4|13639.4|13665.3|13641.3|13662.1|13638.1|0
1660692300000|2022-08-16 23:25:00|13663.7|13639.7|13661.5|13637.5|13663.7|13639.7|13661.5|13637.5|0
1660692600000|2022-08-16 23:30:00|13661.8|13637.8|13661.5|13637.5|13662.8|13638.8|13660.9|13636.9|0
1660692900000|2022-08-16 23:35:00|13660.9|13636.9|13662.8|13638.8|13663.4|13639.4|13660.9|13636.9|0
1660693200000|2022-08-16 23:40:00|13663.4|13639.4|13662.3|13638.3|13663.4|13639.4|13661.6|13637.6|0
1660693500000|2022-08-16 23:45:00|13662.8|13638.8|13665.6|13641.6|13666.7|13642.7|13662.3|13638.3|0
1660693800000|2022-08-16 23:50:00|13665.3|13641.3|13670|13646|13670|13646|13664.4|13640.4|0
1660694100000|2022-08-16 23:55:00|13670.6|13646.6|13670.6|13646.6|13673.8|13649.8|13670|13646|0
1660694400000|2022-08-17 00:00:00|13670.1|13646.1|13669.4|13645.4|13673.2|13649.2|13666.9|13642.9|0
1660694700000|2022-08-17 00:05:00|13670|13646|13674.4|13650.4|13674.5|13650.5|13670|13646|0
1660695000000|2022-08-17 00:10:00|13673.9|13649.9|13680.1|13656.1|13680.1|13656.1|13673.8|13649.8|0
1660695300000|2022-08-17 00:15:00|13680.6|13656.6|13683.4|13659.4|13684.5|13660.5|13679.7|13655.7|0
1660695600000|2022-08-17 00:20:00|13684|13660|13678.3|13654.3|13684.5|13660.5|13676.8|13652.8|0
1660695900000|2022-08-17 00:25:00|13677.7|13653.7|13670.3|13646.3|13677.7|13653.7|13670|13646|0
1660696200000|2022-08-17 00:30:00|13670.6|13646.6|13674.3|13650.3|13676|13652|13668.9|13644.9|0
1660696500000|2022-08-17 00:35:00|13674.6|13650.6|13671.2|13647.2|13674.9|13650.9|13670.6|13646.6|0
1660696800000|2022-08-17 00:40:00|13671.5|13647.5|13669.4|13645.4|13672.3|13648.3|13669.4|13645.4|0
1660697100000|2022-08-17 00:45:00|13669.7|13645.7|13673.1|13649.1|13673.7|13649.7|13668.3|13644.3|0
1660697400000|2022-08-17 00:50:00|13673.4|13649.4|13673.1|13649.1|13673.7|13649.7|13672.6|13648.6|0
1660697700000|2022-08-17 00:55:00|13673.7|13649.7|13674.3|13650.3|13675.5|13651.5|13673.1|13649.1|0
1660698000000|2022-08-17 01:00:00|13666.7|13656.7|13666.7|13656.7|13672.7|13662.7|13655.2|13645.2|1361
1660698300000|2022-08-17 01:05:00|13667.2|13657.2|13656.2|13646.2|13670.2|13660.2|13649.7|13639.7|952
1660698600000|2022-08-17 01:10:00|13655.7|13645.7|13658.2|13648.2|13665.2|13655.2|13653.2|13643.2|869
1660698900000|2022-08-17 01:15:00|13658.7|13648.7|13649.2|13639.2|13678.2|13668.2|13645.7|13635.7|2476
1660699200000|2022-08-17 01:20:00|13649.7|13639.7|13658.2|13648.2|13658.7|13648.7|13645.2|13635.2|1034
1660699500000|2022-08-17 01:25:00|13658.7|13648.7|13660.2|13650.2|13672.2|13662.2|13654.7|13644.7|2034
1660699800000|2022-08-17 01:30:00|13669.7|13659.7|13652.7|13642.7|13679.7|13669.7|13648.2|13638.2|9921
1660700100000|2022-08-17 01:35:00|13653.2|13643.2|13615.7|13605.7|13655.2|13645.2|13611.2|13601.2|4132
1660700400000|2022-08-17 01:40:00|13616.2|13606.2|13581.2|13571.2|13623.2|13613.2|13568.2|13558.2|10080
1660700700000|2022-08-17 01:45:00|13580.7|13570.7|13576.7|13566.7|13598.7|13588.7|13576.7|13566.7|6441
1660701000000|2022-08-17 01:50:00|13575.7|13565.7|13591.7|13581.7|13594.7|13584.7|13575.7|13565.7|4431
1660701300000|2022-08-17 01:55:00|13592.7|13582.7|13575.7|13565.7|13600.7|13590.7|13575.7|13565.7|3834
1660701600000|2022-08-17 02:00:00|13576.7|13566.7|13557.7|13547.7|13582.7|13572.7|13553.7|13543.7|5465
1660701900000|2022-08-17 02:05:00|13556.7|13546.7|13573.7|13563.7|13575.7|13565.7|13555.7|13545.7|4396
1660702200000|2022-08-17 02:10:00|13571.7|13561.7|13569.7|13559.7|13576.7|13566.7|13559.7|13549.7|2476
1660702500000|2022-08-17 02:15:00|13568.7|13558.7|13625.7|13615.7|13626.7|13616.7|13567.7|13557.7|4444
1660702800000|2022-08-17 02:20:00|13624.7|13614.7|13638.7|13628.7|13646.7|13636.7|13620.7|13610.7|5682
1660703100000|2022-08-17 02:25:00|13637.7|13627.7|13643.7|13633.7|13657.7|13647.7|13625.7|13615.7|2827
1660703400000|2022-08-17 02:30:00|13642.7|13632.7|13705.7|13695.7|13707.7|13697.7|13637.7|13627.7|5668
1660703700000|2022-08-17 02:35:00|13703.7|13693.7|13711.7|13701.7|13731.7|13721.7|13700.7|13690.7|5856
1660704000000|2022-08-17 02:40:00|13712.7|13702.7|13752.7|13742.7|13761.7|13751.7|13703.7|13693.7|6100
1660704300000|2022-08-17 02:45:00|13751.7|13741.7|13744.7|13734.7|13764.7|13754.7|13732.7|13722.7|6073
1660704600000|2022-08-17 02:50:00|13745.7|13735.7|13750.7|13740.7|13754.7|13744.7|13725.7|13715.7|4702
1660704900000|2022-08-17 02:55:00|13749.7|13739.7|13740.7|13730.7|13752.7|13742.7|13727.7|13717.7|2540
1660705200000|2022-08-17 03:00:00|13741.7|13731.7|13716.7|13706.7|13746.7|13736.7|13713.7|13703.7|3805
1660705500000|2022-08-17 03:05:00|13715.7|13705.7|13735.7|13725.7|13740.7|13730.7|13713.7|13703.7|2408
1660705800000|2022-08-17 03:10:00|13734.7|13724.7|13736.7|13726.7|13742.7|13732.7|13730.7|13720.7|1635
1660706100000|2022-08-17 03:15:00|13735.7|13725.7|13722.7|13712.7|13741.7|13731.7|13715.7|13705.7|2002
1660706400000|2022-08-17 03:20:00|13720.7|13710.7|13739.7|13729.7|13751.7|13741.7|13718.7|13708.7|1898
1660706700000|2022-08-17 03:25:00|13740.7|13730.7|13758.7|13748.7|13763.7|13753.7|13740.7|13730.7|3293
1660707000000|2022-08-17 03:30:00|13756.7|13746.7|13751.7|13741.7|13757.7|13747.7|13747.7|13737.7|488
1660707300000|2022-08-17 03:35:00|13750.7|13740.7|13752.7|13742.7|13753.7|13743.7|13748.7|13738.7|186
1660707600000|2022-08-17 03:40:00|13753.7|13743.7|13756.7|13746.7|13760.7|13750.7|13751.7|13741.7|349
1660707900000|2022-08-17 03:45:00|13755.7|13745.7|13754.7|13744.7|13757.7|13747.7|13752.7|13742.7|152
1660708200000|2022-08-17 03:50:00|13755.7|13745.7|13756.7|13746.7|13762.7|13752.7|13754.7|13744.7|328
1660708500000|2022-08-17 03:55:00|13755.7|13745.7|13755.7|13745.7|13756.7|13746.7|13753.7|13743.7|193
1660708800000|2022-08-17 04:00:00|13754.7|13744.7|13752.7|13742.7|13755.7|13745.7|13752.7|13742.7|218
1660709100000|2022-08-17 04:05:00|13754.7|13744.7|13750.7|13740.7|13754.7|13744.7|13749.7|13739.7|394
1660709400000|2022-08-17 04:10:00|13749.7|13739.7|13749.7|13739.7|13751.7|13741.7|13748.7|13738.7|230
1660709700000|2022-08-17 04:15:00|13750.7|13740.7|13751.7|13741.7|13753.7|13743.7|13748.7|13738.7|215
1660710000000|2022-08-17 04:20:00|13752.7|13742.7|13752.7|13742.7|13755.7|13745.7|13751.7|13741.7|95
1660710300000|2022-08-17 04:25:00|13753.7|13743.7|13756.7|13746.7|13756.7|13746.7|13753.7|13743.7|107
1660710600000|2022-08-17 04:30:00|13757.7|13747.7|13758.7|13748.7|13758.7|13748.7|13755.7|13745.7|99
1660710900000|2022-08-17 04:35:00|13757.7|13747.7|13760.7|13750.7|13761.7|13751.7|13757.7|13747.7|130
1660711200000|2022-08-17 04:40:00|13761.7|13751.7|13762.7|13752.7|13764.7|13754.7|13761.7|13751.7|285
1660711500000|2022-08-17 04:45:00|13763.7|13753.7|13763.7|13753.7|13768.7|13758.7|13761.7|13751.7|461
1660711800000|2022-08-17 04:50:00|13762.7|13752.7|13763.7|13753.7|13766.7|13756.7|13760.7|13750.7|150
1660712100000|2022-08-17 04:55:00|13762.7|13752.7|13760.7|13750.7|13765.7|13755.7|13759.7|13749.7|281
1660712400000|2022-08-17 05:00:00|13754.7|13744.7|13778.7|13768.7|13797.7|13787.7|13754.7|13744.7|7321
1660712700000|2022-08-17 05:05:00|13779.7|13769.7|13772.7|13762.7|13796.7|13786.7|13770.7|13760.7|2209
1660713000000|2022-08-17 05:10:00|13773.7|13763.7|13771.7|13761.7|13777.7|13767.7|13764.7|13754.7|1688
1660713300000|2022-08-17 05:15:00|13773.7|13763.7|13777.7|13767.7|13781.7|13771.7|13765.7|13755.7|2049
1660713600000|2022-08-17 05:20:00|13776.7|13766.7|13752.7|13742.7|13776.7|13766.7|13748.7|13738.7|2469
1660713900000|2022-08-17 05:25:00|13751.7|13741.7|13741.7|13731.7|13763.7|13753.7|13732.7|13722.7|2179
1660714200000|2022-08-17 05:30:00|13742.7|13732.7|13759.7|13749.7|13763.7|13753.7|13737.7|13727.7|2205
1660714500000|2022-08-17 05:35:00|13758.7|13748.7|13759.7|13749.7|13766.7|13756.7|13752.7|13742.7|1012
1660714800000|2022-08-17 05:40:00|13760.7|13750.7|13765.7|13755.7|13768.7|13758.7|13754.7|13744.7|1738
1660715100000|2022-08-17 05:45:00|13764.7|13754.7|13764.7|13754.7|13772.7|13762.7|13759.7|13749.7|1322
1660715400000|2022-08-17 05:50:00|13765.7|13755.7|13792.7|13782.7|13794.7|13784.7|13761.7|13751.7|1836
1660715700000|2022-08-17 05:55:00|13791.7|13781.7|13816.7|13806.7|13817.7|13807.7|13785.7|13775.7|2575
1660716000000|2022-08-17 06:00:00|13817.7|13807.7|13823.7|13813.7|13833.7|13823.7|13806.7|13796.7|5350
1660716300000|2022-08-17 06:05:00|13824.7|13814.7|13814.7|13804.7|13828.7|13818.7|13808.7|13798.7|2805
1660716600000|2022-08-17 06:10:00|13813.7|13803.7|13804.7|13794.7|13819.7|13809.7|13793.7|13783.7|2669
1660716900000|2022-08-17 06:15:00|13803.7|13793.7|13800.7|13790.7|13815.7|13805.7|13798.7|13788.7|2831
1660717200000|2022-08-17 06:20:00|13801.7|13791.7|13788.7|13778.7|13804.7|13794.7|13788.7|13778.7|1393
1660717500000|2022-08-17 06:25:00|13789.7|13779.7|13810.7|13800.7|13818.7|13808.7|13789.7|13779.7|2159
1660717800000|2022-08-17 06:30:00|13809.7|13799.7|13799.7|13789.7|13809.7|13799.7|13798.7|13788.7|1732
1660718100000|2022-08-17 06:35:00|13801.7|13791.7|13799.7|13789.7|13809.7|13799.7|13795.7|13785.7|2267
1660718400000|2022-08-17 06:40:00|13798.7|13788.7|13807.7|13797.7|13807.7|13797.7|13791.7|13781.7|2905
1660718700000|2022-08-17 06:45:00|13805.7|13795.7|13792.7|13782.7|13809.7|13799.7|13790.7|13780.7|3015
1660719000000|2022-08-17 06:50:00|13790.7|13780.7|13782.7|13772.7|13797.7|13787.7|13779.7|13769.7|4576
1660719300000|2022-08-17 06:55:00|13781.7|13771.7|13779.7|13769.7|13786.7|13776.7|13776.7|13766.7|5201
1660719600000|2022-08-17 07:00:00|13780.7|13768.7|13780.7|13768.7|13785.7|13774.7|13771.7|13759.7|2309
1660719900000|2022-08-17 07:05:00|13781.7|13769.7|13773.7|13761.7|13781.7|13770.7|13769.7|13758.7|1696
1660720200000|2022-08-17 07:10:00|13774.7|13762.7|13777.7|13766.7|13781.7|13769.7|13769.7|13757.7|1003
1660720500000|2022-08-17 07:15:00|13778.7|13767.7|13770.7|13758.7|13782.7|13771.7|13769.7|13758.7|876
1660720800000|2022-08-17 07:20:00|13769.7|13759.7|13778.7|13766.7|13780.7|13769.7|13769.7|13758.7|315
1660721100000|2022-08-17 07:25:00|13779.7|13767.7|13781.7|13770.7|13781.7|13770.7|13776.7|13764.7|358
1660721400000|2022-08-17 07:30:00|13780.7|13769.7|13777.7|13766.7|13783.7|13772.7|13775.7|13764.7|378
1660721700000|2022-08-17 07:35:00|13778.7|13765.7|13778.7|13766.7|13783.7|13772.7|13777.7|13765.7|453
1660722000000|2022-08-17 07:40:00|13777.7|13765.7|13772.7|13760.7|13777.7|13765.7|13767.7|13755.7|810
1660722300000|2022-08-17 07:45:00|13773.7|13761.7|13773.7|13761.7|13774.7|13762.7|13768.7|13756.7|562
1660722600000|2022-08-17 07:50:00|13772.7|13760.7|13774.7|13762.7|13776.7|13765.7|13770.7|13758.7|423
1660722900000|2022-08-17 07:55:00|13773.7|13763.7|13773.7|13761.7|13776.7|13764.7|13771.7|13760.7|265
1660723200000|2022-08-17 08:00:00|13772.7|13760.7|13771.7|13760.7|13773.7|13760.7|13767.7|13756.7|450
1660723500000|2022-08-17 08:05:00|13770.7|13759.7|13765.7|13753.7|13770.7|13759.7|13763.7|13751.7|634
1660723800000|2022-08-17 08:10:00|13764.7|13754.7|13765.7|13753.7|13765.7|13754.7|13761.7|13750.7|314
1660724100000|2022-08-17 08:15:00|13764.7|13754.7|13772.7|13761.7|13775.7|13763.7|13764.7|13753.7|432
1660724400000|2022-08-17 08:20:00|13773.7|13762.7|13775.7|13763.7|13776.7|13765.7|13769.7|13758.7|482
1660724700000|2022-08-17 08:25:00|13774.7|13762.7|13766.7|13754.7|13774.7|13762.7|13764.7|13752.7|1136
1660725000000|2022-08-17 08:30:00|13776|13752|13776|13752|13777.9|13753.9|13773.7|13749.7|0
1660725300000|2022-08-17 08:35:00|13776.6|13752.6|13773.7|13749.7|13776.6|13752.6|13770.3|13746.3|370
1660725600000|2022-08-17 08:40:00|13774|13750|13772.3|13748.3|13777.2|13753.2|13771.7|13747.7|0
1660725900000|2022-08-17 08:45:00|13772.9|13748.9|13766.8|13742.8|13774.5|13750.5|13766.5|13742.5|0
1660726200000|2022-08-17 08:50:00|13767.3|13743.3|13772.2|13748.2|13772.8|13748.8|13766|13742|0
1660726500000|2022-08-17 08:55:00|13772.8|13748.8|13766.5|13742.5|13772.8|13748.8|13765.1|13741.1|0
1660726800000|2022-08-17 09:00:00|13752.7|13739.7|13758.7|13747.7|13760.7|13749.7|13752.7|13739.7|384
1660727100000|2022-08-17 09:05:00|13759.7|13746.7|13755.7|13744.7|13759.7|13748.7|13755.7|13743.7|153
1660727400000|2022-08-17 09:10:00|13756.7|13743.7|13759.7|13748.7|13760.7|13749.7|13754.7|13742.7|134
1660727700000|2022-08-17 09:15:00|13760.7|13749.7|13766.7|13754.7|13770.7|13759.7|13760.7|13749.7|298
1660728000000|2022-08-17 09:20:00|13765.7|13752.7|13763.7|13751.7|13767.7|13756.7|13761.7|13750.7|56
1660728300000|2022-08-17 09:25:00|13764.7|13752.7|13761.7|13750.7|13767.7|13756.7|13761.7|13749.7|106
1660728600000|2022-08-17 09:30:00|13762.7|13751.7|13761.7|13750.7|13764.7|13753.7|13760.7|13749.7|90
1660728900000|2022-08-17 09:35:00|13760.7|13749.7|13759.7|13748.7|13761.7|13750.7|13758.7|13747.7|80
1660729200000|2022-08-17 09:40:00|13760.7|13749.7|13758.7|13746.7|13761.7|13750.7|13758.7|13746.7|59
1660729500000|2022-08-17 09:45:00|13757.7|13745.7|13753.7|13742.7|13757.7|13746.7|13753.7|13742.7|155
1660729800000|2022-08-17 09:50:00|13754.7|13741.7|13748.7|13737.7|13754.7|13742.7|13748.7|13737.7|193
1660730100000|2022-08-17 09:55:00|13749.7|13738.7|13749.7|13738.7|13750.7|13739.7|13748.7|13736.7|143
1660730400000|2022-08-17 10:00:00|13750.7|13739.7|13746.7|13735.7|13750.7|13739.7|13745.7|13733.7|310
1660730700000|2022-08-17 10:05:00|13747.7|13736.7|13746.7|13735.7|13748.7|13737.7|13745.7|13734.7|146
1660731000000|2022-08-17 10:10:00|13745.7|13734.7|13744.7|13733.7|13747.7|13736.7|13744.7|13733.7|89
1660731300000|2022-08-17 10:15:00|13745.7|13734.7|13740.7|13729.7|13747.7|13735.7|13740.7|13729.7|186
1660731600000|2022-08-17 10:20:00|13741.7|13730.7|13746.7|13735.7|13750.7|13738.7|13740.7|13729.7|302
1660731900000|2022-08-17 10:25:00|13745.7|13734.7|13752.7|13740.7|13753.7|13742.7|13744.7|13732.7|122
1660732200000|2022-08-17 10:30:00|13751.7|13741.7|13753.7|13742.7|13754.7|13743.7|13744.7|13733.7|132
1660732500000|2022-08-17 10:35:00|13752.7|13741.7|13746.7|13734.7|13752.7|13741.7|13746.7|13734.7|89
1660732800000|2022-08-17 10:40:00|13745.7|13735.7|13746.7|13735.7|13747.7|13736.7|13744.7|13733.7|62
1660733100000|2022-08-17 10:45:00|13745.7|13734.7|13745.7|13733.7|13747.7|13736.7|13743.7|13732.7|305
1660733400000|2022-08-17 10:50:00|13744.7|13734.7|13745.7|13733.7|13748.7|13737.7|13744.7|13733.7|50
1660733700000|2022-08-17 10:55:00|13744.7|13734.7|13747.7|13736.7|13747.7|13736.7|13742.7|13730.7|99
1660734000000|2022-08-17 11:00:00|13746.7|13735.7|13744.7|13733.7|13749.7|13738.7|13743.7|13732.7|113
1660734300000|2022-08-17 11:05:00|13743.7|13732.7|13740.7|13728.7|13744.7|13733.7|13740.7|13728.7|130
1660734600000|2022-08-17 11:10:00|13741.7|13729.7|13739.7|13728.7|13741.7|13730.7|13739.7|13727.7|65
1660734900000|2022-08-17 11:15:00|13738.7|13727.7|13730.7|13719.7|13740.7|13728.7|13729.7|13718.7|556
1660735200000|2022-08-17 11:20:00|13731.7|13720.7|13733.7|13722.7|13735.7|13724.7|13729.7|13718.7|279
1660735500000|2022-08-17 11:25:00|13734.7|13721.7|13732.7|13720.7|13734.7|13723.7|13731.7|13720.7|122
1660735800000|2022-08-17 11:30:00|13731.7|13721.7|13732.7|13721.7|13733.7|13721.7|13728.7|13717.7|164
1660736100000|2022-08-17 11:35:00|13733.7|13722.7|13731.7|13720.7|13733.7|13722.7|13727.7|13716.7|195
1660736400000|2022-08-17 11:40:00|13730.7|13719.7|13729.7|13717.7|13730.7|13720.7|13728.7|13717.7|71
1660736700000|2022-08-17 11:45:00|13728.7|13718.7|13735.7|13724.7|13735.7|13724.7|13728.7|13717.7|431
1660737000000|2022-08-17 11:50:00|13734.7|13723.7|13737.7|13726.7|13739.7|13728.7|13732.7|13721.7|153
1660737300000|2022-08-17 11:55:00|13735.7|13724.7|13735.7|13724.7|13737.7|13726.7|13730.7|13719.7|232
1660737600000|2022-08-17 12:00:00|13736.7|13725.7|13736.7|13725.7|13738.7|13727.7|13735.7|13724.7|40
1660737900000|2022-08-17 12:05:00|13737.7|13724.7|13737.7|13726.7|13738.7|13727.7|13735.7|13724.7|31
1660738200000|2022-08-17 12:10:00|13738.7|13727.7|13735.7|13724.7|13739.7|13728.7|13734.7|13723.7|515
1660738500000|2022-08-17 12:15:00|13734.7|13723.7|13737.7|13726.7|13739.7|13728.7|13734.7|13723.7|182
1660738800000|2022-08-17 12:20:00|13738.7|13727.7|13732.7|13721.7|13739.7|13727.7|13732.7|13721.7|528
1660739100000|2022-08-17 12:25:00|13731.7|13720.7|13732.7|13721.7|13735.7|13723.7|13730.7|13719.7|70
1660739400000|2022-08-17 12:30:00|13731.7|13720.7|13726.7|13715.7|13732.7|13721.7|13722.7|13711.7|594
1660739700000|2022-08-17 12:35:00|13725.7|13714.7|13733.7|13722.7|13735.7|13724.7|13725.7|13714.7|197
1660740000000|2022-08-17 12:40:00|13734.7|13723.7|13737.7|13726.7|13739.7|13727.7|13732.7|13721.7|194
1660740300000|2022-08-17 12:45:00|13738.7|13727.7|13733.7|13722.7|13738.7|13727.7|13731.7|13719.7|100
1660740600000|2022-08-17 12:50:00|13732.7|13721.7|13729.7|13718.7|13737.7|13726.7|13728.7|13717.7|115
1660740900000|2022-08-17 12:55:00|13728.7|13717.7|13746.7|13735.7|13754.7|13743.7|13727.7|13716.7|600
1660741200000|2022-08-17 13:00:00|13747.7|13736.7|13740.7|13729.7|13749.7|13738.7|13736.7|13725.7|263
1660741500000|2022-08-17 13:05:00|13741.7|13728.7|13745.7|13734.7|13745.7|13734.7|13739.7|13728.7|184
1660741800000|2022-08-17 13:10:00|13744.7|13733.7|13743.7|13731.7|13746.7|13735.7|13740.7|13728.7|202
1660742100000|2022-08-17 13:15:00|13742.7|13732.7|13742.7|13731.7|13745.7|13734.7|13741.7|13730.7|62
1660742400000|2022-08-17 13:20:00|13743.7|13732.7|13748.7|13736.7|13748.7|13737.7|13743.7|13731.7|86
1660742700000|2022-08-17 13:25:00|13747.7|13735.7|13747.7|13735.7|13750.7|13739.7|13743.7|13732.7|218
1660743000000|2022-08-17 13:30:00|13745.7|13734.7|13747.7|13735.7|13752.7|13741.7|13740.7|13729.7|632
1660743300000|2022-08-17 13:35:00|13746.7|13736.7|13749.7|13738.7|13758.7|13747.7|13746.7|13735.7|395
1660743600000|2022-08-17 13:40:00|13748.7|13737.7|13749.7|13738.7|13749.7|13738.7|13741.7|13730.7|345
1660743900000|2022-08-17 13:45:00|13748.7|13737.7|13752.7|13741.7|13753.7|13742.7|13745.7|13734.7|234
1660744200000|2022-08-17 13:50:00|13751.7|13740.7|13754.7|13743.7|13757.7|13746.7|13747.7|13736.7|318
1660744500000|2022-08-17 13:55:00|13755.7|13744.7|13761.7|13750.7|13762.7|13751.7|13754.7|13743.7|378
1660744800000|2022-08-17 14:00:00|13760.7|13749.7|13768.7|13757.7|13768.7|13757.7|13758.7|13747.7|384
1660745100000|2022-08-17 14:05:00|13767.7|13756.7|13768.7|13757.7|13776.7|13765.7|13767.7|13756.7|560
1660745400000|2022-08-17 14:10:00|13769.7|13758.7|13763.7|13751.7|13773.7|13762.7|13762.7|13751.7|329
1660745700000|2022-08-17 14:15:00|13762.7|13752.7|13766.7|13755.7|13771.7|13760.7|13759.7|13748.7|370
1660746000000|2022-08-17 14:20:00|13765.7|13754.7|13761.7|13750.7|13766.7|13755.7|13761.7|13750.7|173
1660746300000|2022-08-17 14:25:00|13762.7|13751.7|13762.7|13751.7|13763.7|13751.7|13759.7|13748.7|71
1660746600000|2022-08-17 14:30:00|13763.7|13752.7|13767.7|13756.7|13767.7|13756.7|13761.7|13750.7|230
1660746900000|2022-08-17 14:35:00|13766.7|13755.7|13755.7|13744.7|13766.7|13755.7|13753.7|13742.7|193
1660747200000|2022-08-17 14:40:00|13756.7|13745.7|13755.7|13744.7|13756.7|13745.7|13754.7|13743.7|222
1660747500000|2022-08-17 14:45:00|13756.7|13745.7|13754.7|13743.7|13757.7|13746.7|13753.7|13742.7|126
1660747800000|2022-08-17 14:50:00|13753.7|13742.7|13747.7|13736.7|13754.7|13743.7|13746.7|13734.7|227
1660748100000|2022-08-17 14:55:00|13748.7|13735.7|13744.7|13733.7|13750.7|13739.7|13744.7|13732.7|146
1660748400000|2022-08-17 15:00:00|13745.7|13734.7|13752.7|13741.7|13753.7|13742.7|13744.7|13734.7|130
1660748700000|2022-08-17 15:05:00|13753.7|13742.7|13750.7|13739.7|13758.7|13746.7|13748.7|13737.7|538
1660749000000|2022-08-17 15:10:00|13751.7|13738.7|13750.7|13738.7|13753.7|13742.7|13749.7|13737.7|151
1660749300000|2022-08-17 15:15:00|13749.7|13737.7|13754.7|13743.7|13755.7|13744.7|13745.7|13734.7|260
1660749600000|2022-08-17 15:20:00|13755.7|13744.7|13753.7|13742.7|13755.7|13744.7|13751.7|13740.7|223
1660749900000|2022-08-17 15:25:00|13752.7|13741.7|13750.7|13738.7|13753.7|13741.7|13744.7|13733.7|289
1660750200000|2022-08-17 15:30:00|13749.7|13739.7|13752.7|13740.7|13755.7|13744.7|13749.7|13737.7|342
1660750500000|2022-08-17 15:35:00|13751.7|13741.7|13751.7|13740.7|13752.7|13741.7|13750.7|13739.7|113
1660750800000|2022-08-17 15:40:00|13752.7|13741.7|13743.7|13731.7|13752.7|13741.7|13741.7|13730.7|260
1660751100000|2022-08-17 15:45:00|13742.7|13732.7|13745.7|13734.7|13745.7|13734.7|13740.7|13729.7|101
1660751400000|2022-08-17 15:50:00|13746.7|13735.7|13747.7|13736.7|13747.7|13736.7|13744.7|13733.7|157
1660751700000|2022-08-17 15:55:00|13748.7|13737.7|13747.7|13735.7|13749.7|13738.7|13746.7|13735.7|104
1660752000000|2022-08-17 16:00:00|13748.7|13736.7|13751.7|13740.7|13752.7|13741.7|13748.7|13736.7|151
1660752300000|2022-08-17 16:05:00|13752.7|13741.7|13753.7|13742.7|13755.7|13744.7|13752.7|13741.7|166
1660752600000|2022-08-17 16:10:00|13752.7|13741.7|13753.7|13742.7|13754.7|13743.7|13751.7|13740.7|34
1660752900000|2022-08-17 16:15:00|13754.7|13743.7|13757.7|13746.7|13758.7|13747.7|13753.7|13742.7|80
1660753200000|2022-08-17 16:20:00|13756.7|13745.7|13761.7|13750.7|13762.7|13751.7|13756.7|13745.7|164
1660753500000|2022-08-17 16:25:00|13762.7|13751.7|13763.7|13752.7|13764.7|13752.7|13758.7|13747.7|263
1660753800000|2022-08-17 16:30:00|13762.7|13751.7|13765.7|13754.7|13765.7|13754.7|13762.7|13751.7|134
1660754100000|2022-08-17 16:35:00|13766.7|13755.7|13769.7|13758.7|13770.7|13758.7|13766.7|13755.7|166
1660754400000|2022-08-17 16:40:00|13768.7|13757.7|13771.7|13759.7|13771.7|13760.7|13768.7|13756.7|144
1660754700000|2022-08-17 16:45:00|13770.7|13760.7|13767.7|13756.7|13771.7|13760.7|13767.7|13756.7|134
1660755000000|2022-08-17 16:50:00|13766.7|13755.7|13765.7|13754.7|13768.7|13757.7|13765.7|13754.7|54
1660755300000|2022-08-17 16:55:00|13766.7|13755.7|13767.7|13756.7|13769.7|13758.7|13766.7|13755.7|40
1660755600000|2022-08-17 17:00:00|13768.7|13757.7|13770.7|13758.7|13770.7|13759.7|13766.7|13755.7|178
1660755900000|2022-08-17 17:05:00|13769.7|13759.7|13767.7|13756.7|13772.7|13760.7|13767.7|13756.7|108
1660756200000|2022-08-17 17:10:00|13768.7|13757.7|13769.7|13758.7|13770.7|13758.7|13767.7|13756.7|43
1660756500000|2022-08-17 17:15:00|13770.7|13759.7|13766.7|13754.7|13770.7|13759.7|13764.7|13753.7|48
1660756800000|2022-08-17 17:20:00|13767.7|13755.7|13765.7|13754.7|13768.7|13757.7|13765.7|13754.7|54
1660757100000|2022-08-17 17:25:00|13766.7|13755.7|13770.7|13758.7|13770.7|13759.7|13765.7|13755.7|76
1660757400000|2022-08-17 17:30:00|13769.7|13759.7|13767.7|13756.7|13772.7|13761.7|13765.7|13754.7|46
1660757700000|2022-08-17 17:35:00|13766.7|13755.7|13767.7|13756.7|13768.7|13757.7|13764.7|13753.7|42
1660758000000|2022-08-17 17:40:00|13768.7|13757.7|13766.7|13755.7|13770.7|13759.7|13766.7|13755.7|30
1660758300000|2022-08-17 17:45:00|13767.7|13756.7|13769.7|13758.7|13769.7|13758.7|13766.7|13755.7|30
1660758600000|2022-08-17 17:50:00|13768.7|13757.7|13768.7|13757.7|13769.7|13758.7|13767.7|13756.7|31
1660758900000|2022-08-17 17:55:00|13767.7|13756.7|13768.7|13757.7|13771.7|13759.7|13767.7|13756.7|83
1660759200000|2022-08-17 18:00:00|13770.7|13758.7|13774.7|13762.7|13782.7|13771.7|13768.7|13757.7|529
1660759500000|2022-08-17 18:05:00|13773.7|13761.7|13776.7|13765.7|13779.7|13768.7|13764.7|13753.7|212
1660759800000|2022-08-17 18:10:00|13777.7|13764.7|13784.7|13772.7|13784.7|13772.7|13773.7|13762.7|195
1660760100000|2022-08-17 18:15:00|13783.7|13773.7|13777.7|13766.7|13785.7|13774.7|13776.7|13765.7|264
1660760400000|2022-08-17 18:20:00|13776.7|13765.7|13775.7|13763.7|13777.7|13766.7|13771.7|13760.7|182
1660760700000|2022-08-17 18:25:00|13774.7|13764.7|13778.7|13767.7|13779.7|13768.7|13773.7|13762.7|127
1660761000000|2022-08-17 18:30:00|13779.7|13768.7|13777.7|13766.7|13779.7|13768.7|13774.7|13763.7|188
1660761300000|2022-08-17 18:35:00|13778.7|13767.7|13783.7|13772.7|13783.7|13772.7|13778.7|13766.7|147
1660761600000|2022-08-17 18:40:00|13784.7|13771.7|13776.2|13766.2|13784.7|13773.7|13776.2|13764.7|151
1660761900000|2022-08-17 18:45:00|13776.7|13766.7|13774.7|13764.7|13779.2|13769.2|13773.2|13763.2|44
1660762200000|2022-08-17 18:50:00|13775.2|13765.2|13772.2|13762.2|13775.2|13765.2|13771.2|13761.2|31
1660762500000|2022-08-17 18:55:00|13771.7|13761.7|13769.2|13759.2|13773.2|13763.2|13768.2|13758.2|51
1660762800000|2022-08-17 19:00:00|13770.2|13760.2|13773.7|13763.7|13774.2|13764.2|13768.2|13758.2|40
1660763100000|2022-08-17 19:05:00|13774.2|13764.2|13768.7|13758.7|13775.7|13765.7|13768.2|13758.2|92
1660763400000|2022-08-17 19:10:00|13769.2|13759.2|13762.7|13752.7|13770.7|13760.7|13758.2|13748.2|267
1660763700000|2022-08-17 19:15:00|13763.2|13753.2|13759.7|13749.7|13764.2|13754.2|13759.7|13749.7|31
1660764000000|2022-08-17 19:20:00|13759.2|13749.2|13762.2|13752.2|13763.2|13753.2|13757.2|13747.2|118
1660764300000|2022-08-17 19:25:00|13761.7|13751.7|13763.7|13753.7|13764.2|13754.2|13760.2|13750.2|66
1660764600000|2022-08-17 19:30:00|13762.7|13752.7|13759.2|13749.2|13762.7|13752.7|13758.2|13748.2|84
1660764900000|2022-08-17 19:35:00|13758.7|13748.7|13761.7|13751.7|13763.7|13753.7|13758.7|13748.7|49
1660765200000|2022-08-17 19:40:00|13762.2|13752.2|13763.2|13753.2|13764.2|13754.2|13761.2|13751.2|49
1660765500000|2022-08-17 19:45:00|13762.7|13752.7|13760.2|13750.2|13762.7|13752.7|13758.2|13748.2|68
1660765800000|2022-08-17 19:50:00|13762.2|13752.2|13762.2|13752.2|13764.2|13754.2|13757.2|13747.2|139
1660766100000|2022-08-17 19:55:00|13763.2|13753.2|13762.2|13752.2|13764.7|13754.7|13759.7|13749.7|213
1660766400000|2022-08-17 20:00:00|13762.7|13752.7|13762.2|13752.2|13762.7|13752.7|13761.7|13751.7|8
1660766700000|2022-08-17 20:05:00|13761.7|13751.7|13762.7|13752.7|13763.2|13753.2|13760.7|13750.7|7
1660767000000|2022-08-17 20:10:00|13763.7|13753.7|13762.2|13752.2|13764.7|13754.7|13762.2|13752.2|26
1660767300000|2022-08-17 20:15:00|13761.7|13751.7|13761.7|13751.7|13761.7|13751.7|13761.2|13751.2|13
1660767600000|2022-08-17 20:20:00|13762.2|13752.2|13762.2|13752.2|13762.2|13752.2|13761.7|13751.7|2
1660767900000|2022-08-17 20:25:00|13761.7|13751.7|13764.7|13754.7|13765.2|13755.2|13761.7|13751.7|25
1660768200000|2022-08-17 20:30:00|||||||||1
1660768500000|2022-08-17 20:35:00|13764.2|13754.2|13762.7|13752.7|13764.2|13754.2|13762.7|13752.7|3
1660768800000|2022-08-17 20:40:00|13763.2|13753.2|13764.2|13754.2|13764.2|13754.2|13763.2|13753.2|23
1660769100000|2022-08-17 20:45:00|13763.7|13753.7|13763.7|13753.7|13763.7|13753.7|13763.7|13753.7|15
1660769400000|2022-08-17 20:50:00|13764.2|13754.2|13764.7|13754.7|13764.7|13754.7|13764.2|13754.2|6
1660769700000|2022-08-17 20:55:00|13764.2|13754.2|13762.2|13752.2|13764.2|13754.2|13762.2|13752.2|69
1660770000000|2022-08-17 21:00:00|13763.2|13753.2|13771.2|13761.2|13771.7|13761.7|13763.2|13753.2|0
1660770300000|2022-08-17 21:05:00|13770.7|13760.7|13771.7|13761.7|13771.7|13761.7|13770.7|13760.7|0
1660770600000|2022-08-17 21:10:00|13771.2|13761.2|13769.7|13759.7|13771.7|13761.7|13758.2|13748.2|1
1660770900000|2022-08-17 21:15:00|13778.7|13754.7|13778.6|13754.6|13778.8|13754.8|13778.3|13754.3|0
1660771200000|2022-08-17 21:20:00|13778.5|13754.5|13778.4|13754.4|13779.1|13755.1|13778.4|13754.4|0
1660771500000|2022-08-17 21:25:00|13778.3|13754.3|13778.9|13754.9|13778.9|13754.9|13778.2|13754.2|0
1660771800000|2022-08-17 21:30:00|13778.7|13754.7|13778.9|13754.9|13779.1|13755.1|13778.7|13754.7|0
1660772100000|2022-08-17 21:35:00|13778.7|13754.7|13778.2|13754.2|13778.7|13754.7|13778|13754|0
1660772400000|2022-08-17 21:40:00|13778.1|13754.1|13776.7|13752.7|13778.1|13754.1|13776.6|13752.6|0
1660772700000|2022-08-17 21:45:00|13776.8|13752.8|13776.6|13752.6|13777|13753|13776.6|13752.6|0
1660773000000|2022-08-17 21:50:00|13776.4|13752.4|13776.6|13752.6|13776.6|13752.6|13776.4|13752.4|0
1660773300000|2022-08-17 21:55:00|13776.4|13752.4|13775.8|13751.8|13776.4|13752.4|13775.4|13751.4|0
1660773600000|2022-08-17 22:00:00|13776.2|13752.2|13765.1|13741.1|13776.2|13752.2|13763.8|13739.8|0
1660773900000|2022-08-17 22:05:00|13765.7|13741.7|13766.7|13742.7|13767.3|13743.3|13763.8|13739.8|0
1660774200000|2022-08-17 22:10:00|13767|13743|13765.7|13741.7|13769.6|13745.6|13765.7|13741.7|0
1660774500000|2022-08-17 22:15:00|13765.1|13741.1|13766.4|13742.4|13767.6|13743.6|13765.1|13741.1|0
1660774800000|2022-08-17 22:20:00|13766.6|13742.6|13768|13744|13768.6|13744.6|13765.7|13741.7|0
1660775100000|2022-08-17 22:25:00|13768.3|13744.3|13768.3|13744.3|13768.9|13744.9|13766.4|13742.4|0
1660775400000|2022-08-17 22:30:00|13768.5|13744.5|13767.8|13743.8|13768.9|13744.9|13767|13743|0
1660775700000|2022-08-17 22:35:00|13767.5|13743.5|13762.1|13738.1|13767.5|13743.5|13762.1|13738.1|0
1660776000000|2022-08-17 22:40:00|13761.8|13737.8|13759.3|13735.3|13762.1|13738.1|13758.6|13734.6|0
1660776300000|2022-08-17 22:45:00|13759.9|13735.9|13758|13734|13761.2|13737.2|13758|13734|0
1660776600000|2022-08-17 22:50:00|13757.4|13733.4|13759.5|13735.5|13759.5|13735.5|13756.1|13732.1|0
1660776900000|2022-08-17 22:55:00|13758.9|13734.9|13758.8|13734.8|13759.5|13735.5|13758.2|13734.2|0
1660777200000|2022-08-17 23:00:00|13758.2|13734.2|13755.6|13731.6|13758.8|13734.8|13755|13731|0
1660777500000|2022-08-17 23:05:00|13756.2|13732.2|13754.8|13730.8|13756.6|13732.6|13753.5|13729.5|0
1660777800000|2022-08-17 23:10:00|13754.2|13730.2|13752.7|13728.7|13754.8|13730.8|13752.7|13728.7|0
1660778100000|2022-08-17 23:15:00|13753.3|13729.3|13747|13723|13753.4|13729.4|13747|13723|0
1660778400000|2022-08-17 23:20:00|13747.6|13723.6|13748.9|13724.9|13752.7|13728.7|13747|13723|0
1660778700000|2022-08-17 23:25:00|13748.6|13724.6|13747.7|13723.7|13750.2|13726.2|13746.1|13722.1|0
1660779000000|2022-08-17 23:30:00|13747.4|13723.4|13746.1|13722.1|13749.3|13725.3|13745.5|13721.5|0
1660779300000|2022-08-17 23:35:00|13745.8|13721.8|13746.1|13722.1|13748.1|13724.1|13745.5|13721.5|0
1660779600000|2022-08-17 23:40:00|13746.7|13722.7|13750.6|13726.6|13750.6|13726.6|13746.1|13722.1|0
1660779900000|2022-08-17 23:45:00|13750.9|13726.9|13751.2|13727.2|13753.8|13729.8|13750.3|13726.3|0
1660780200000|2022-08-17 23:50:00|13751.5|13727.5|13748.7|13724.7|13752.5|13728.5|13744.9|13720.9|0
1660780500000|2022-08-17 23:55:00|13749.3|13725.3|13749.9|13725.9|13752.5|13728.5|13748.7|13724.7|0
1660780800000|2022-08-18 00:00:00|13749.4|13725.4|13746.1|13722.1|13750.6|13726.6|13745.5|13721.5|0
1660781100000|2022-08-18 00:05:00|13746.7|13722.7|13746.1|13722.1|13749.3|13725.3|13745.5|13721.5|0
1660781400000|2022-08-18 00:10:00|13745.6|13721.6|13743.3|13719.3|13746.5|13722.5|13742.9|13718.9|0
1660781700000|2022-08-18 00:15:00|13743.9|13719.9|13749.1|13725.1|13749.9|13725.9|13743.9|13719.9|0
1660782000000|2022-08-18 00:20:00|13749.6|13725.6|13744.4|13720.4|13750.8|13726.8|13744.4|13720.4|0
1660782300000|2022-08-18 00:25:00|13744.1|13720.1|13741.2|13717.2|13744.4|13720.4|13741.2|13717.2|0
1660782600000|2022-08-18 00:30:00|13740.7|13716.7|13739.6|13715.6|13744.1|13720.1|13738.2|13714.2|0
1660782900000|2022-08-18 00:35:00|13740.2|13716.2|13742.2|13718.2|13742.8|13718.8|13738.8|13714.8|0
1660783200000|2022-08-18 00:40:00|13742.5|13718.5|13744|13720|13746.8|13722.8|13742.2|13718.2|0
1660783500000|2022-08-18 00:45:00|13743.4|13719.4|13761.8|13737.8|13762.4|13738.4|13743.4|13719.4|0
1660783800000|2022-08-18 00:50:00|13761.6|13737.6|13774.2|13750.2|13775.6|13751.6|13760.4|13736.4|0
1660784100000|2022-08-18 00:55:00|13774.4|13750.4|13774.2|13750.2|13774.8|13750.8|13772.1|13748.1|0
1660784400000|2022-08-18 01:00:00|13773.6|13749.6|13756.2|13746.2|13773.6|13749.6|13732.2|13722.2|2704
1660784700000|2022-08-18 01:05:00|13756.7|13746.7|13764.2|13754.2|13767.2|13757.2|13753.2|13743.2|1074
1660785000000|2022-08-18 01:10:00|13765.7|13755.7|13760.2|13750.2|13766.2|13756.2|13747.7|13737.7|1070
1660785300000|2022-08-18 01:15:00|13761.2|13751.2|13777.2|13767.2|13778.2|13768.2|13757.2|13747.2|1387
1660785600000|2022-08-18 01:20:00|13776.7|13766.7|13745.2|13735.2|13776.7|13766.7|13740.7|13730.7|1546
1660785900000|2022-08-18 01:25:00|13745.7|13735.7|13738.7|13728.7|13750.2|13740.2|13737.7|13727.7|1498
1660786200000|2022-08-18 01:30:00|13738.2|13728.2|13763.2|13753.2|13781.2|13771.2|13730.7|13720.7|12664
1660786500000|2022-08-18 01:35:00|13764.2|13754.2|13728.2|13718.2|13772.2|13762.2|13725.2|13715.2|6850
1660786800000|2022-08-18 01:40:00|13728.7|13718.7|13727.7|13717.7|13737.2|13727.2|13717.2|13707.2|5287
1660787100000|2022-08-18 01:45:00|13726.2|13716.2|13716.7|13706.7|13734.7|13724.7|13714.7|13704.7|4155
1660787400000|2022-08-18 01:50:00|13717.7|13707.7|13699.7|13689.7|13717.7|13707.7|13691.7|13681.7|5158
1660787700000|2022-08-18 01:55:00|13698.7|13688.7|13710.7|13700.7|13716.7|13706.7|13692.7|13682.7|5684
1660788000000|2022-08-18 02:00:00|13708.7|13698.7|13709.7|13699.7|13718.7|13708.7|13688.7|13678.7|4205
1660788300000|2022-08-18 02:05:00|13707.7|13697.7|13723.7|13713.7|13725.7|13715.7|13703.7|13693.7|2703
1660788600000|2022-08-18 02:10:00|13724.7|13714.7|13700.7|13690.7|13724.7|13714.7|13694.7|13684.7|2380
1660788900000|2022-08-18 02:15:00|13701.7|13691.7|13672.7|13662.7|13701.7|13691.7|13670.7|13660.7|2995
1660789200000|2022-08-18 02:20:00|13671.7|13661.7|13656.7|13646.7|13672.7|13662.7|13650.7|13640.7|4764
1660789500000|2022-08-18 02:25:00|13655.7|13645.7|13641.7|13631.7|13660.7|13650.7|13641.7|13631.7|4435
1660789800000|2022-08-18 02:30:00|13642.7|13632.7|13634.7|13624.7|13645.7|13635.7|13620.7|13610.7|9907
1660790100000|2022-08-18 02:35:00|13632.7|13622.7|13631.7|13621.7|13640.7|13630.7|13625.7|13615.7|2956
1660790400000|2022-08-18 02:40:00|13632.7|13622.7|13637.7|13627.7|13643.7|13633.7|13628.7|13618.7|2840
1660790700000|2022-08-18 02:45:00|13638.7|13628.7|13624.7|13614.7|13638.7|13628.7|13615.7|13605.7|3100
1660791000000|2022-08-18 02:50:00|13625.7|13615.7|13636.7|13626.7|13639.7|13629.7|13608.7|13598.7|3316
1660791300000|2022-08-18 02:55:00|13635.7|13625.7|13624.7|13614.7|13637.7|13627.7|13621.7|13611.7|1998
1660791600000|2022-08-18 03:00:00|13625.7|13615.7|13619.7|13609.7|13629.7|13619.7|13616.7|13606.7|2027
1660791900000|2022-08-18 03:05:00|13620.7|13610.7|13629.7|13619.7|13633.7|13623.7|13609.7|13599.7|2270
1660792200000|2022-08-18 03:10:00|13630.7|13620.7|13620.7|13610.7|13630.7|13620.7|13605.7|13595.7|2205
1660792500000|2022-08-18 03:15:00|13619.7|13609.7|13618.7|13608.7|13627.7|13617.7|13611.7|13601.7|1180
1660792800000|2022-08-18 03:20:00|13617.7|13607.7|13603.7|13593.7|13617.7|13607.7|13598.7|13588.7|2207
1660793100000|2022-08-18 03:25:00|13602.7|13592.7|13618.7|13608.7|13621.7|13611.7|13587.7|13577.7|3001
1660793400000|2022-08-18 03:30:00|13617.7|13607.7|13602.7|13592.7|13617.7|13607.7|13602.7|13592.7|930
1660793700000|2022-08-18 03:35:00|13603.7|13593.7|13603.7|13593.7|13605.7|13595.7|13601.7|13591.7|445
1660794000000|2022-08-18 03:40:00|13602.7|13592.7|13600.7|13590.7|13604.7|13594.7|13599.7|13589.7|215
1660794300000|2022-08-18 03:45:00|13601.7|13591.7|13600.7|13590.7|13604.7|13594.7|13599.7|13589.7|175
1660794600000|2022-08-18 03:50:00|13601.7|13591.7|13600.7|13590.7|13601.7|13591.7|13597.7|13587.7|227
1660794900000|2022-08-18 03:55:00|13598.7|13588.7|13591.9|13581.9|13601.7|13591.7|13588.9|13578.9|319
1660795200000|2022-08-18 04:00:00|13592.9|13582.9|13587.9|13577.9|13592.9|13582.9|13587.9|13577.9|458
1660795500000|2022-08-18 04:05:00|13588.9|13578.9|13591.9|13581.9|13592.9|13582.9|13586.9|13576.9|341
1660795800000|2022-08-18 04:10:00|13589.9|13579.9|13586.9|13576.9|13591.9|13581.9|13583.9|13573.9|459
1660796100000|2022-08-18 04:15:00|13588.9|13578.9|13584.9|13574.9|13589.9|13579.9|13583.9|13573.9|342
1660796400000|2022-08-18 04:20:00|13586.9|13576.9|13590.9|13580.9|13591.9|13581.9|13585.9|13575.9|245
1660796700000|2022-08-18 04:25:00|13588.9|13578.9|13591.9|13581.9|13592.9|13582.9|13587.9|13577.9|247
1660797000000|2022-08-18 04:30:00|13590.9|13580.9|13589.9|13579.9|13591.9|13581.9|13587.9|13577.9|259
1660797300000|2022-08-18 04:35:00|13590.9|13580.9|13585.9|13575.9|13591.9|13581.9|13584.9|13574.9|694
1660797600000|2022-08-18 04:40:00|13586.9|13576.9|13587.9|13577.9|13588.9|13578.9|13584.9|13574.9|340
1660797900000|2022-08-18 04:45:00|13588.9|13578.9|13592.9|13582.9|13594.9|13584.9|13585.9|13575.9|444
1660798200000|2022-08-18 04:50:00|13593.9|13583.9|13591.9|13581.9|13593.9|13583.9|13589.9|13579.9|210
1660798500000|2022-08-18 04:55:00|13592.9|13582.9|13589.9|13579.9|13592.9|13582.9|13586.9|13576.9|473
1660798800000|2022-08-18 05:00:00|13591.9|13581.9|13598.9|13588.9|13617.9|13607.9|13582.9|13572.9|6504
1660799100000|2022-08-18 05:05:00|13599.9|13589.9|13619.9|13609.9|13620.9|13610.9|13596.9|13586.9|2080
1660799400000|2022-08-18 05:10:00|13618.9|13608.9|13622.9|13612.9|13643.9|13633.9|13613.9|13603.9|2800
1660799700000|2022-08-18 05:15:00|13621.9|13611.9|13626.9|13616.9|13635.9|13625.9|13621.9|13611.9|1923
1660800000000|2022-08-18 05:20:00|13625.9|13615.9|13610.9|13600.9|13625.9|13615.9|13606.9|13596.9|2081
1660800300000|2022-08-18 05:25:00|13609.9|13599.9|13604.9|13594.9|13616.9|13606.9|13599.9|13589.9|1778
1660800600000|2022-08-18 05:30:00|13602.9|13592.9|13617.9|13607.9|13621.9|13611.9|13599.9|13589.9|2129
1660800900000|2022-08-18 05:35:00|13616.9|13606.9|13633.9|13623.9|13633.9|13623.9|13608.9|13598.9|1715
1660801200000|2022-08-18 05:40:00|13632.9|13622.9|13627.9|13617.9|13638.9|13628.9|13623.9|13613.9|1548
1660801500000|2022-08-18 05:45:00|13628.9|13618.9|13621.9|13611.9|13629.9|13619.9|13615.9|13605.9|1035
1660801800000|2022-08-18 05:50:00|13622.9|13612.9|13632.9|13622.9|13633.9|13623.9|13618.9|13608.9|1573
1660802100000|2022-08-18 05:55:00|13631.9|13621.9|13613.9|13603.9|13632.9|13622.9|13607.9|13597.9|1966
1660802400000|2022-08-18 06:00:00|13611.9|13601.9|13609.9|13599.9|13617.9|13607.9|13605.9|13595.9|2004
1660802700000|2022-08-18 06:05:00|13608.9|13598.9|13627.9|13617.9|13628.9|13618.9|13606.9|13596.9|1740
1660803000000|2022-08-18 06:10:00|13626.9|13616.9|13619.9|13609.9|13626.9|13616.9|13613.9|13603.9|1112
1660803300000|2022-08-18 06:15:00|13618.9|13608.9|13652.9|13642.9|13655.9|13645.9|13613.9|13603.9|3638
1660803600000|2022-08-18 06:20:00|13651.9|13641.9|13638.9|13628.9|13651.9|13641.9|13635.9|13625.9|1888
1660803900000|2022-08-18 06:25:00|13639.9|13629.9|13626.9|13616.9|13641.9|13631.9|13625.9|13615.9|1462
1660804200000|2022-08-18 06:30:00|13625.9|13615.9|13609.9|13599.9|13629.9|13619.9|13608.9|13598.9|1105
1660804500000|2022-08-18 06:35:00|13610.9|13600.9|13617.9|13607.9|13621.9|13611.9|13608.9|13598.9|1560
1660804800000|2022-08-18 06:40:00|13618.9|13608.9|13616.9|13606.9|13624.9|13614.9|13613.9|13603.9|2025
1660805100000|2022-08-18 06:45:00|13618.9|13608.9|13628.9|13618.9|13633.9|13623.9|13616.9|13606.9|2602
1660805400000|2022-08-18 06:50:00|13627.9|13617.9|13632.9|13622.9|13633.9|13623.9|13625.9|13615.9|2702
1660805700000|2022-08-18 06:55:00|13631.9|13621.9|13636.9|13626.9|13637.9|13627.9|13624.9|13614.9|3891
1660806000000|2022-08-18 07:00:00|13635.9|13625.9|13634.9|13622.9|13643.9|13632.9|13633.9|13621.9|1121
1660806300000|2022-08-18 07:05:00|13633.9|13623.9|13640.9|13629.9|13641.9|13630.9|13627.9|13615.9|766
1660806600000|2022-08-18 07:10:00|13641.9|13630.9|13636.9|13625.9|13645.9|13633.9|13636.9|13625.9|839
1660806900000|2022-08-18 07:15:00|13635.9|13624.9|13630.9|13619.9|13638.9|13627.9|13629.9|13618.9|874
1660807200000|2022-08-18 07:20:00|13631.9|13620.9|13631.9|13619.9|13632.9|13621.9|13626.9|13615.9|701
1660807500000|2022-08-18 07:25:00|13630.9|13618.9|13634.9|13623.9|13636.9|13625.9|13629.9|13618.9|265
1660807800000|2022-08-18 07:30:00|13633.9|13622.9|13642.9|13631.9|13642.9|13631.9|13633.9|13622.9|319
1660808100000|2022-08-18 07:35:00|13643.9|13632.9|13643.9|13631.9|13643.9|13632.9|13640.9|13629.9|261
1660808400000|2022-08-18 07:40:00|13642.9|13632.9|13642.9|13631.9|13646.9|13634.9|13642.9|13631.9|242
1660808700000|2022-08-18 07:45:00|13643.9|13632.9|13643.9|13632.9|13645.9|13634.9|13642.9|13631.9|347
1660809000000|2022-08-18 07:50:00|13644.9|13633.9|13643.9|13632.9|13648.9|13636.9|13643.9|13632.9|440
1660809300000|2022-08-18 07:55:00|13644.9|13633.9|13646.9|13635.9|13647.9|13635.9|13643.9|13631.9|403
1660809600000|2022-08-18 08:00:00|13647.9|13636.9|13643.9|13632.9|13647.9|13636.9|13641.9|13630.9|306
1660809900000|2022-08-18 08:05:00|13644.9|13631.9|13641.9|13629.9|13645.9|13633.9|13640.9|13629.9|361
1660810200000|2022-08-18 08:10:00|13640.9|13630.9|13638.9|13627.9|13643.9|13632.9|13638.9|13627.9|290
1660810500000|2022-08-18 08:15:00|13639.9|13628.9|13638.9|13627.9|13641.9|13629.9|13636.9|13623.9|472
1660810800000|2022-08-18 08:20:00|13637.9|13626.9|13637.9|13625.9|13638.9|13627.9|13635.9|13623.9|305
1660811100000|2022-08-18 08:25:00|13638.9|13626.9|13641.9|13630.9|13644.9|13633.9|13636.9|13625.9|840
1660811400000|2022-08-18 08:30:00|13645.3|13621.3|13646.8|13622.8|13647.7|13623.7|13642.5|13618.5|0
1660811700000|2022-08-18 08:35:00|13647.1|13623.1|13646.5|13622.5|13648.8|13624.8|13643.1|13619.1|303
1660812000000|2022-08-18 08:40:00|13646.2|13622.2|13656.6|13632.6|13656.6|13632.6|13644|13620|0
1660812300000|2022-08-18 08:45:00|13656.9|13632.9|13658.9|13634.9|13661.9|13637.9|13654.6|13630.6|0
1660812600000|2022-08-18 08:50:00|13658.3|13634.3|13655.4|13631.4|13661.7|13637.7|13655.4|13631.4|0
1660812900000|2022-08-18 08:55:00|13654.8|13630.8|13666.5|13642.5|13667.5|13643.5|13654|13630|0
1660813200000|2022-08-18 09:00:00|13665.9|13641.9|13646.9|13634.9|13665.9|13642.9|13645.9|13634.9|234
1660813500000|2022-08-18 09:05:00|13647.9|13635.9|13649.9|13637.9|13652.9|13640.9|13647.9|13635.9|83
1660813800000|2022-08-18 09:10:00|13648.9|13638.9|13650.9|13638.9|13652.9|13640.9|13648.9|13637.9|72
1660814100000|2022-08-18 09:15:00|13652.9|13640.9|13646.9|13635.9|13654.9|13643.9|13645.9|13633.9|466
1660814400000|2022-08-18 09:20:00|13645.9|13634.9|13644.9|13633.9|13646.9|13634.9|13643.9|13632.9|154
1660814700000|2022-08-18 09:25:00|13643.9|13632.9|13643.9|13632.9|13644.9|13633.9|13642.9|13631.9|113
1660815000000|2022-08-18 09:30:00|13642.9|13631.9|13640.9|13629.9|13643.9|13632.9|13640.9|13629.9|145
1660815300000|2022-08-18 09:35:00|13641.9|13630.9|13641.9|13629.9|13644.9|13633.9|13641.9|13629.9|184
1660815600000|2022-08-18 09:40:00|13640.9|13630.9|13642.9|13630.9|13644.9|13632.9|13640.9|13629.9|178
1660815900000|2022-08-18 09:45:00|13641.9|13629.9|13644.9|13633.9|13645.9|13633.9|13640.9|13629.9|122
1660816200000|2022-08-18 09:50:00|13645.9|13632.9|13648.9|13636.9|13648.9|13637.9|13644.9|13632.9|33
1660816500000|2022-08-18 09:55:00|13649.9|13638.9|13645.9|13634.9|13650.9|13639.9|13645.9|13634.9|164
1660816800000|2022-08-18 10:00:00|13644.9|13633.9|13650.9|13639.9|13651.9|13639.9|13643.9|13632.9|96
1660817100000|2022-08-18 10:05:00|13651.9|13640.9|13653.9|13642.9|13654.9|13643.9|13649.9|13638.9|126
1660817400000|2022-08-18 10:10:00|13652.9|13641.9|13650.9|13639.9|13653.9|13642.9|13650.9|13639.9|94
1660817700000|2022-08-18 10:15:00|13651.9|13640.9|13650.9|13639.9|13652.9|13640.9|13649.9|13637.9|115
1660818000000|2022-08-18 10:20:00|13649.9|13638.9|13650.9|13638.9|13650.9|13639.9|13648.9|13636.9|124
1660818300000|2022-08-18 10:25:00|13649.9|13639.9|13651.9|13640.9|13652.9|13640.9|13649.9|13638.9|70
1660818600000|2022-08-18 10:30:00|13650.9|13639.9|13646.9|13635.9|13651.9|13640.9|13646.9|13635.9|59
1660818900000|2022-08-18 10:35:00|13647.9|13636.9|13646.9|13635.9|13648.9|13637.9|13645.9|13634.9|176
1660819200000|2022-08-18 10:40:00|13645.9|13634.9|13644.9|13633.9|13645.9|13635.9|13644.9|13633.9|58
1660819500000|2022-08-18 10:45:00|13643.9|13632.9|13644.9|13633.9|13645.9|13634.9|13642.9|13631.9|41
1660819800000|2022-08-18 10:50:00|13643.9|13632.9|13646.9|13635.9|13646.9|13635.9|13643.9|13632.9|36
1660820100000|2022-08-18 10:55:00|13644.9|13634.9|13644.9|13633.9|13646.9|13634.9|13644.9|13632.9|37
1660820400000|2022-08-18 11:00:00|13645.9|13634.9|13648.9|13637.9|13648.9|13637.9|13645.9|13634.9|70
1660820700000|2022-08-18 11:05:00|13649.9|13638.9|13648.9|13636.9|13650.9|13639.9|13648.9|13636.9|118
1660821000000|2022-08-18 11:10:00|13647.9|13637.9|13647.9|13636.9|13648.9|13637.9|13646.9|13635.9|22
1660821300000|2022-08-18 11:15:00|13646.9|13635.9|13644.9|13633.9|13648.9|13637.9|13644.9|13632.9|107
1660821600000|2022-08-18 11:20:00|13645.9|13634.9|13645.9|13633.9|13645.9|13634.9|13643.9|13632.9|23
1660821900000|2022-08-18 11:25:00|13644.9|13634.9|13645.9|13634.9|13646.9|13635.9|13644.9|13632.9|21
1660822200000|2022-08-18 11:30:00|13646.9|13635.9|13651.9|13640.9|13651.9|13640.9|13645.9|13634.9|40
1660822500000|2022-08-18 11:35:00|13650.9|13639.9|13651.9|13640.9|13651.9|13640.9|13650.9|13639.9|42
1660822800000|2022-08-18 11:40:00|13652.9|13641.9|13652.9|13640.9|13652.9|13641.9|13650.9|13639.9|39
1660823100000|2022-08-18 11:45:00|13653.9|13641.9|13652.9|13641.9|13653.9|13642.9|13650.9|13639.9|41
1660823400000|2022-08-18 11:50:00|13651.9|13640.9|13651.9|13640.9|13652.9|13641.9|13651.9|13639.9|23
1660823700000|2022-08-18 11:55:00|13652.9|13641.9|13652.9|13641.9|13652.9|13641.9|13651.9|13640.9|19
1660824000000|2022-08-18 12:00:00|13651.9|13640.9|13655.9|13644.9|13655.9|13644.9|13651.9|13640.9|174
1660824300000|2022-08-18 12:05:00|13656.9|13645.9|13656.9|13645.9|13659.9|13648.9|13656.9|13644.9|255
1660824600000|2022-08-18 12:10:00|13655.9|13644.9|13652.9|13641.9|13656.9|13644.9|13651.9|13640.9|18
1660824900000|2022-08-18 12:15:00|13651.9|13640.9|13649.9|13638.9|13652.9|13641.9|13649.9|13638.9|23
1660825200000|2022-08-18 12:20:00|13648.9|13637.9|13646.9|13635.9|13648.9|13637.9|13645.9|13633.9|397
1660825500000|2022-08-18 12:25:00|13647.9|13636.9|13647.9|13635.9|13649.9|13637.9|13646.9|13635.9|49
1660825800000|2022-08-18 12:30:00|13646.9|13634.9|13643.9|13632.9|13646.9|13634.9|13635.9|13623.9|477
1660826100000|2022-08-18 12:35:00|13642.9|13631.9|13642.9|13630.9|13646.9|13634.9|13640.9|13629.9|199
1660826400000|2022-08-18 12:40:00|13641.9|13631.9|13643.9|13632.9|13643.9|13632.9|13638.9|13627.9|218
1660826700000|2022-08-18 12:45:00|13642.9|13631.9|13643.9|13632.9|13643.9|13632.9|13642.9|13630.9|29
1660827000000|2022-08-18 12:50:00|13642.9|13631.9|13641.9|13629.9|13643.9|13632.9|13640.9|13629.9|139
1660827300000|2022-08-18 12:55:00|13640.9|13628.9|13639.9|13627.9|13641.9|13629.9|13636.9|13625.9|190
1660827600000|2022-08-18 13:00:00|13638.9|13628.9|13637.9|13625.9|13639.9|13628.9|13636.9|13625.9|98
1660827900000|2022-08-18 13:05:00|13636.9|13626.9|13635.9|13623.9|13638.9|13627.9|13634.9|13623.9|104
1660828200000|2022-08-18 13:10:00|13636.9|13624.9|13637.9|13626.9|13640.9|13628.9|13635.9|13624.9|212
1660828500000|2022-08-18 13:15:00|13638.9|13625.9|13636.9|13625.9|13638.9|13625.9|13635.9|13624.9|118
1660828800000|2022-08-18 13:20:00|13637.9|13624.9|13636.9|13624.9|13638.9|13627.9|13634.9|13623.9|109
1660829100000|2022-08-18 13:25:00|13635.9|13623.9|13641.9|13629.9|13641.9|13629.9|13634.9|13623.9|114
1660829400000|2022-08-18 13:30:00|13640.9|13630.9|13620.9|13609.9|13641.9|13630.9|13619.9|13608.9|1310
1660829700000|2022-08-18 13:35:00|13621.9|13608.9|13623.9|13612.9|13628.9|13617.9|13618.9|13607.9|425
1660830000000|2022-08-18 13:40:00|13622.9|13611.9|13624.9|13613.9|13632.9|13621.9|13621.9|13610.9|270
1660830300000|2022-08-18 13:45:00|13625.9|13614.9|13613.9|13602.9|13625.9|13614.9|13610.9|13598.9|863
1660830600000|2022-08-18 13:50:00|13614.9|13601.9|13614.9|13602.9|13617.9|13606.9|13612.9|13601.9|412
1660830900000|2022-08-18 13:55:00|13613.9|13603.9|13612.9|13600.9|13617.9|13606.9|13610.9|13599.9|264
1660831200000|2022-08-18 14:00:00|13611.9|13599.9|13607.9|13596.9|13612.9|13601.9|13604.9|13592.9|608
1660831500000|2022-08-18 14:05:00|13608.9|13597.9|13610.9|13598.9|13611.9|13600.9|13604.9|13593.9|297
1660831800000|2022-08-18 14:10:00|13609.9|13599.9|13612.9|13601.9|13613.9|13602.9|13608.9|13597.9|192
1660832100000|2022-08-18 14:15:00|13611.9|13600.9|13614.9|13603.9|13615.9|13604.9|13610.9|13599.9|231
1660832400000|2022-08-18 14:20:00|13613.9|13602.9|13613.9|13602.9|13618.9|13607.9|13611.9|13600.9|215
1660832700000|2022-08-18 14:25:00|13612.9|13601.9|13608.9|13597.9|13612.9|13601.9|13608.9|13596.9|204
1660833000000|2022-08-18 14:30:00|13609.9|13598.9|13614.9|13603.9|13614.9|13603.9|13606.9|13595.9|166
1660833300000|2022-08-18 14:35:00|13615.9|13604.9|13618.9|13606.9|13619.9|13607.9|13613.9|13601.9|195
1660833600000|2022-08-18 14:40:00|13617.9|13607.9|13624.9|13613.9|13626.9|13615.9|13617.9|13607.9|464
1660833900000|2022-08-18 14:45:00|13623.9|13612.9|13626.9|13615.9|13628.9|13617.9|13622.9|13611.9|284
1660834200000|2022-08-18 14:50:00|13627.9|13616.9|13622.9|13611.9|13627.9|13616.9|13620.9|13609.9|122
1660834500000|2022-08-18 14:55:00|13623.9|13612.9|13628.9|13617.9|13628.9|13617.9|13622.9|13611.9|521
1660834800000|2022-08-18 15:00:00|13627.9|13616.9|13625.9|13614.9|13630.9|13619.9|13624.9|13613.9|386
1660835100000|2022-08-18 15:05:00|13624.9|13613.9|13629.9|13618.9|13631.9|13620.9|13622.9|13611.9|794
1660835400000|2022-08-18 15:10:00|13630.9|13619.9|13635.9|13624.9|13635.9|13624.9|13627.9|13616.9|560
1660835700000|2022-08-18 15:15:00|13634.9|13623.9|13633.9|13621.9|13637.9|13626.9|13631.9|13620.9|209
1660836000000|2022-08-18 15:20:00|13632.9|13622.9|13642.9|13631.9|13643.9|13632.9|13630.9|13618.9|616
1660836300000|2022-08-18 15:25:00|13641.9|13630.9|13644.9|13633.9|13645.9|13634.9|13639.9|13628.9|410
1660836600000|2022-08-18 15:30:00|13643.9|13632.9|13641.9|13630.9|13643.9|13632.9|13640.9|13629.9|221
1660836900000|2022-08-18 15:35:00|13640.9|13629.9|13639.9|13628.9|13643.9|13632.9|13637.9|13626.9|235
1660837200000|2022-08-18 15:40:00|13640.9|13629.9|13634.9|13623.9|13641.9|13630.9|13634.9|13623.9|177
1660837500000|2022-08-18 15:45:00|13635.9|13624.9|13633.9|13622.9|13636.9|13625.9|13632.9|13621.9|111
1660837800000|2022-08-18 15:50:00|13632.9|13621.9|13630.9|13619.9|13634.9|13623.9|13630.9|13619.9|116
1660838100000|2022-08-18 15:55:00|13631.9|13620.9|13626.9|13614.9|13631.9|13620.9|13625.9|13614.9|166
1660838400000|2022-08-18 16:00:00|13627.9|13615.9|13627.9|13616.9|13628.9|13617.9|13626.9|13614.9|99
1660838700000|2022-08-18 16:05:00|13628.9|13617.9|13625.9|13613.9|13629.9|13618.9|13624.9|13613.9|222
1660839000000|2022-08-18 16:10:00|13624.9|13614.9|13623.9|13612.9|13625.9|13614.9|13622.9|13611.9|69
1660839300000|2022-08-18 16:15:00|13622.9|13611.9|13622.9|13610.9|13623.9|13612.9|13621.9|13609.9|126
1660839600000|2022-08-18 16:20:00|13621.9|13609.9|13613.9|13602.9|13621.9|13610.9|13613.9|13602.9|351
1660839900000|2022-08-18 16:25:00|13614.9|13603.9|13616.9|13605.9|13617.9|13606.9|13613.9|13602.9|177
1660840200000|2022-08-18 16:30:00|13615.9|13604.9|13615.9|13604.9|13617.9|13605.9|13613.9|13602.9|57
1660840500000|2022-08-18 16:35:00|13614.9|13603.9|13615.9|13604.9|13615.9|13604.9|13612.9|13601.9|62
1660840800000|2022-08-18 16:40:00|13616.9|13603.9|13612.9|13601.9|13616.9|13605.9|13612.9|13601.9|157
1660841100000|2022-08-18 16:45:00|13613.9|13602.9|13617.9|13606.9|13619.9|13607.9|13613.9|13602.9|35
1660841400000|2022-08-18 16:50:00|13616.9|13605.9|13614.9|13603.9|13617.9|13606.9|13611.9|13600.9|168
1660841700000|2022-08-18 16:55:00|13615.9|13602.9|13611.9|13600.9|13615.9|13603.9|13610.9|13599.9|87
1660842000000|2022-08-18 17:00:00|13612.9|13601.9|13610.9|13599.9|13617.9|13605.9|13609.9|13598.9|162
1660842300000|2022-08-18 17:05:00|13611.9|13600.9|13615.9|13604.9|13615.9|13604.9|13610.9|13599.9|113
1660842600000|2022-08-18 17:10:00|13614.9|13603.9|13615.9|13604.9|13619.9|13608.9|13613.9|13602.9|171
1660842900000|2022-08-18 17:15:00|13616.9|13605.9|13619.9|13608.9|13619.9|13608.9|13614.9|13603.9|54
1660843200000|2022-08-18 17:20:00|13620.9|13609.9|13617.9|13606.9|13620.9|13609.9|13617.9|13606.9|41
1660843500000|2022-08-18 17:25:00|13616.9|13605.9|13620.9|13608.9|13620.9|13609.9|13616.9|13605.9|48
1660843800000|2022-08-18 17:30:00|13619.9|13609.9|13623.9|13612.9|13623.9|13612.9|13619.9|13608.9|215
1660844100000|2022-08-18 17:35:00|13622.9|13611.9|13622.9|13611.9|13623.9|13612.9|13621.9|13610.9|22
1660844400000|2022-08-18 17:40:00|13621.9|13610.9|13622.9|13611.9|13622.9|13611.9|13621.9|13610.9|18
1660844700000|2022-08-18 17:45:00|13621.9|13610.9|13622.9|13611.9|13622.9|13611.9|13620.9|13609.9|30
1660845000000|2022-08-18 17:50:00|13621.9|13610.9|13622.9|13611.9|13622.9|13611.9|13621.9|13610.9|40
1660845300000|2022-08-18 17:55:00|13621.9|13610.9|13616.9|13605.9|13621.9|13610.9|13615.9|13604.9|129
1660845600000|2022-08-18 18:00:00|13615.9|13604.9|13616.9|13605.9|13618.9|13607.9|13615.9|13603.9|171
1660845900000|2022-08-18 18:05:00|13617.9|13606.9|13620.9|13609.9|13620.9|13609.9|13616.9|13605.9|112
1660846200000|2022-08-18 18:10:00|13619.9|13608.9|13617.9|13606.9|13620.9|13609.9|13617.9|13605.9|52
1660846500000|2022-08-18 18:15:00|13618.9|13605.9|13618.9|13607.9|13618.9|13607.9|13616.9|13604.9|94
1660846800000|2022-08-18 18:20:00|13617.9|13606.9|13620.9|13609.9|13620.9|13609.9|13617.9|13606.9|78
1660847100000|2022-08-18 18:25:00|13619.9|13608.9|13620.9|13609.9|13621.9|13610.9|13617.9|13606.9|69
1660847400000|2022-08-18 18:30:00|13621.9|13608.9|13617.9|13606.9|13621.9|13608.9|13616.9|13605.9|46
1660847700000|2022-08-18 18:35:00|13616.9|13605.9|13617.9|13606.9|13617.9|13606.9|13616.9|13605.9|25
1660848000000|2022-08-18 18:40:00|13616.9|13605.9|13619.4|13609.4|13620.9|13609.9|13616.9|13605.9|34
1660848300000|2022-08-18 18:45:00|13618.9|13608.9|13616.9|13606.9|13619.4|13609.4|13616.4|13606.4|89
1660848600000|2022-08-18 18:50:00|13616.4|13606.4|13621.9|13611.9|13622.4|13612.4|13615.4|13605.4|139
1660848900000|2022-08-18 18:55:00|13622.4|13612.4|13624.4|13614.4|13625.4|13615.4|13622.4|13612.4|141
1660849200000|2022-08-18 19:00:00|13624.9|13614.9|13625.4|13615.4|13625.4|13615.4|13623.4|13613.4|55
1660849500000|2022-08-18 19:05:00|13626.4|13616.4|13626.9|13616.9|13630.4|13620.4|13626.4|13616.4|113
1660849800000|2022-08-18 19:10:00|13627.4|13617.4|13629.4|13619.4|13629.9|13619.9|13626.4|13616.4|57
1660850100000|2022-08-18 19:15:00|13630.4|13620.4|13634.4|13624.4|13634.4|13624.4|13630.4|13620.4|98
1660850400000|2022-08-18 19:20:00|13633.9|13623.9|13633.9|13623.9|13634.4|13624.4|13631.9|13621.9|32
1660850700000|2022-08-18 19:25:00|13633.4|13623.4|13632.4|13622.4|13633.4|13623.4|13631.4|13621.4|23
1660851000000|2022-08-18 19:30:00|13631.9|13621.9|13632.4|13622.4|13633.4|13623.4|13631.9|13621.9|70
1660851300000|2022-08-18 19:35:00|13631.4|13621.4|13630.4|13620.4|13631.4|13621.4|13630.4|13620.4|95
1660851600000|2022-08-18 19:40:00|13629.4|13619.4|13628.4|13618.4|13630.4|13620.4|13627.4|13617.4|52
1660851900000|2022-08-18 19:45:00|13627.9|13617.9|13627.4|13617.4|13628.4|13618.4|13626.9|13616.9|86
1660852200000|2022-08-18 19:50:00|13626.9|13616.9|13621.9|13611.9|13626.9|13616.9|13621.9|13611.9|95
1660852500000|2022-08-18 19:55:00|13622.4|13612.4|13629.9|13619.9|13629.9|13619.9|13622.4|13612.4|233
1660852800000|2022-08-18 20:00:00|13628.9|13618.9|13623.9|13613.9|13628.9|13618.9|13623.9|13613.9|23
1660853100000|2022-08-18 20:05:00|13624.4|13614.4|13622.9|13612.9|13625.9|13615.9|13622.9|13612.9|6
1660853400000|2022-08-18 20:10:00|13622.4|13612.4|13622.4|13612.4|13622.4|13612.4|13622.4|13612.4|1
1660853700000|2022-08-18 20:15:00|13622.9|13612.9|13622.9|13612.9|13623.4|13613.4|13622.9|13612.9|2
1660854000000|2022-08-18 20:20:00|||||||||2
1660854300000|2022-08-18 20:25:00|13623.4|13613.4|13620.9|13610.9|13623.4|13613.4|13620.4|13610.4|24
1660854600000|2022-08-18 20:30:00|||||||||1
1660854900000|2022-08-18 20:35:00|13621.4|13611.4|13621.4|13611.4|13621.4|13611.4|13621.4|13611.4|3
1660855200000|2022-08-18 20:40:00|13620.4|13610.4|13619.9|13609.9|13620.4|13610.4|13619.9|13609.9|13
1660855500000|2022-08-18 20:45:00|13619.4|13609.4|13620.4|13610.4|13620.9|13610.9|13619.4|13609.4|28
1660855800000|2022-08-18 20:50:00|13620.9|13610.9|13620.9|13610.9|13620.9|13610.9|13620.9|13610.9|1
1660856100000|2022-08-18 20:55:00|13620.4|13610.4|13620.4|13610.4|13620.4|13610.4|13620.4|13610.4|13
1660856400000|2022-08-18 21:00:00|13621.4|13611.4|13620.4|13610.4|13621.4|13611.4|13620.4|13610.4|11
1660857300000|2022-08-18 21:15:00|13627.4|13603.4|13627.5|13603.5|13627.5|13603.5|13626.4|13602.4|0
1660857600000|2022-08-18 21:20:00|13627.7|13603.7|13626|13602|13627.7|13603.7|13626|13602|0
1660857900000|2022-08-18 21:25:00|13626.5|13602.5|13627.1|13603.1|13627.8|13603.8|13626.5|13602.5|0
1660858200000|2022-08-18 21:30:00|13627.2|13603.2|13627.1|13603.1|13627.2|13603.2|13626.9|13602.9|0
1660858500000|2022-08-18 21:35:00|13627|13603|13626.9|13602.9|13627|13603|13626.8|13602.8|0
1660858800000|2022-08-18 21:40:00|13626.8|13602.8|13626|13602|13626.8|13602.8|13626|13602|0
1660859100000|2022-08-18 21:45:00|13626.1|13602.1|13626.1|13602.1|13626.1|13602.1|13626.1|13602.1|0
1660859700000|2022-08-18 21:55:00|13625.7|13601.7|13625.3|13601.3|13626.2|13602.2|13625.3|13601.3|0
1660860000000|2022-08-18 22:00:00|13624.5|13600.5|13619.7|13595.7|13626.3|13602.3|13619.1|13595.1|0
1660860300000|2022-08-18 22:05:00|13620.3|13596.3|13623.1|13599.1|13624.7|13600.7|13620.3|13596.3|0
1660860600000|2022-08-18 22:10:00|13623.4|13599.4|13621.6|13597.6|13624.7|13600.7|13621.6|13597.6|0
1660860900000|2022-08-18 22:15:00|13621.3|13597.3|13621.6|13597.6|13622.8|13598.8|13620.9|13596.9|0
1660861200000|2022-08-18 22:20:00|13621|13597|13622.8|13598.8|13623.5|13599.5|13620.9|13596.9|0
1660861500000|2022-08-18 22:25:00|13622.5|13598.5|13621.9|13597.9|13625.7|13601.7|13621.9|13597.9|0
1660861800000|2022-08-18 22:30:00|13622.2|13598.2|13621.9|13597.9|13623.2|13599.2|13621.3|13597.3|0
1660862100000|2022-08-18 22:35:00|13622.5|13598.5|13621.3|13597.3|13622.6|13598.6|13620|13596|0
1660862400000|2022-08-18 22:40:00|13621.9|13597.9|13623.2|13599.2|13623.2|13599.2|13621.3|13597.3|0
1660862700000|2022-08-18 22:45:00|13623.1|13599.1|13619.9|13595.9|13623.1|13599.1|13619.9|13595.9|0
1660863000000|2022-08-18 22:50:00|13619.3|13595.3|13621.1|13597.1|13621.1|13597.1|13619.3|13595.3|0
1660863300000|2022-08-18 22:55:00|13620.5|13596.5|13619.9|13595.9|13621.1|13597.1|13619.9|13595.9|0
1660863600000|2022-08-18 23:00:00|13620.1|13596.1|13619.2|13595.2|13620.5|13596.5|13618.3|13594.3|0
1660863900000|2022-08-18 23:05:00|13619.5|13595.5|13619.2|13595.2|13619.9|13595.9|13618.6|13594.6|0
1660864200000|2022-08-18 23:10:00|13619.8|13595.8|13619.9|13595.9|13620.5|13596.5|13619.8|13595.8|0
1660864500000|2022-08-18 23:15:00|13620.1|13596.1|13618.9|13594.9|13620.2|13596.2|13618.6|13594.6|0
1660864800000|2022-08-18 23:20:00|13618.6|13594.6|13618.6|13594.6|13619.2|13595.2|13617.3|13593.3|0
1660865100000|2022-08-18 23:25:00|13619.2|13595.2|13621.1|13597.1|13621.1|13597.1|13618.6|13594.6|0
1660865400000|2022-08-18 23:30:00|13620.5|13596.5|13618.8|13594.8|13620.7|13596.7|13618.8|13594.8|0
1660865700000|2022-08-18 23:35:00|13619.1|13595.1|13618.2|13594.2|13619.4|13595.4|13617.6|13593.6|0
1660866000000|2022-08-18 23:40:00|13617.6|13593.6|13616.3|13592.3|13617.9|13593.9|13616.3|13592.3|0
1660866300000|2022-08-18 23:45:00|13616.9|13592.9|13618.2|13594.2|13618.2|13594.2|13616.3|13592.3|0
1660866600000|2022-08-18 23:50:00|13618.8|13594.8|13620.1|13596.1|13620.1|13596.1|13616.9|13592.9|0
1660866900000|2022-08-18 23:55:00|13619.8|13595.8|13622.7|13598.7|13622.7|13598.7|13618.9|13594.9|0
1660867200000|2022-08-19 00:00:00|13622.1|13598.1|13616.4|13592.4|13626.5|13602.5|13616.4|13592.4|0
1660867500000|2022-08-19 00:05:00|13616.1|13592.1|13612.8|13588.8|13616.4|13592.4|13609.1|13585.1|0
1660867800000|2022-08-19 00:10:00|13612.2|13588.2|13606.6|13582.6|13612.8|13588.8|13606|13582|0
1660868100000|2022-08-19 00:15:00|13607.2|13583.2|13609.3|13585.3|13610.7|13586.7|13606.2|13582.2|0
1660868400000|2022-08-19 00:20:00|13609.2|13585.2|13608|13584|13609.9|13585.9|13607.1|13583.1|0
1660868700000|2022-08-19 00:25:00|13607.5|13583.5|13604|13580|13607.5|13583.5|13602|13578|0
1660869000000|2022-08-19 00:30:00|13603.4|13579.4|13604|13580|13607.4|13583.4|13603.4|13579.4|0
1660869300000|2022-08-19 00:35:00|13604.1|13580.1|13603.5|13579.5|13605.2|13581.2|13601.4|13577.4|0
1660869600000|2022-08-19 00:40:00|13602.9|13578.9|13605.3|13581.3|13606.3|13582.3|13602.6|13578.6|0
1660869900000|2022-08-19 00:45:00|13604.7|13580.7|13604.1|13580.1|13605.9|13581.9|13602.7|13578.7|0
1660870200000|2022-08-19 00:50:00|13603.8|13579.8|13603.9|13579.9|13605.3|13581.3|13602.7|13578.7|0
1660870500000|2022-08-19 00:55:00|13604.5|13580.5|13605.9|13581.9|13608.5|13584.5|13604.5|13580.5|0
1660870800000|2022-08-19 01:00:00|13608.9|13598.9|13582.9|13572.9|13608.9|13598.9|13580.4|13570.4|2090
1660871100000|2022-08-19 01:05:00|13582.4|13572.4|13595.9|13585.9|13596.4|13586.4|13580.9|13570.9|1179
1660871400000|2022-08-19 01:10:00|13595.4|13585.4|13601.4|13591.4|13604.4|13594.4|13594.9|13584.9|400
1660871700000|2022-08-19 01:15:00|13600.4|13590.4|13595.9|13585.9|13611.9|13601.9|13595.4|13585.4|1151
1660872000000|2022-08-19 01:20:00|13596.4|13586.4|13602.4|13592.4|13604.4|13594.4|13593.9|13583.9|873
1660872300000|2022-08-19 01:25:00|13601.9|13591.9|13611.9|13601.9|13616.4|13606.4|13600.4|13590.4|1434
1660872600000|2022-08-19 01:30:00|13614.9|13604.9|13637.9|13627.9|13666.9|13656.9|13611.4|13601.4|14101
1660872900000|2022-08-19 01:35:00|13638.9|13628.9|13614.9|13604.9|13639.4|13629.4|13612.4|13602.4|3491
1660873200000|2022-08-19 01:40:00|13614.4|13604.4|13599.4|13589.4|13615.4|13605.4|13583.4|13573.4|3282
1660873500000|2022-08-19 01:45:00|13598.9|13588.9|13646.9|13636.9|13666.9|13656.9|13593.9|13583.9|7329
1660873800000|2022-08-19 01:50:00|13647.9|13637.9|13649.9|13639.9|13676.9|13666.9|13645.9|13635.9|4938
1660874100000|2022-08-19 01:55:00|13648.9|13638.9|13645.9|13635.9|13654.9|13644.9|13640.9|13630.9|2237
1660874400000|2022-08-19 02:00:00|13644.9|13634.9|13630.9|13620.9|13655.9|13645.9|13623.9|13613.9|3120
1660874700000|2022-08-19 02:05:00|13629.9|13619.9|13664.9|13654.9|13682.9|13672.9|13627.9|13617.9|5420
1660875000000|2022-08-19 02:10:00|13663.9|13653.9|13688.9|13678.9|13702.9|13692.9|13660.9|13650.9|4344
1660875300000|2022-08-19 02:15:00|13687.9|13677.9|13663.9|13653.9|13697.9|13687.9|13663.9|13653.9|2890
1660875600000|2022-08-19 02:20:00|13665.9|13655.9|13673.9|13663.9|13694.9|13684.9|13665.9|13655.9|2713
1660875900000|2022-08-19 02:25:00|13670.9|13660.9|13668.9|13658.9|13686.9|13676.9|13666.9|13656.9|2547
1660876200000|2022-08-19 02:30:00|13667.9|13657.9|13664.9|13654.9|13682.9|13672.9|13655.9|13645.9|3170
1660876500000|2022-08-19 02:35:00|13662.9|13652.9|13661.9|13651.9|13667.9|13657.9|13657.9|13647.9|1376
1660876800000|2022-08-19 02:40:00|13660.9|13650.9|13637.9|13627.9|13684.9|13674.9|13636.9|13626.9|2906
1660877100000|2022-08-19 02:45:00|13636.9|13626.9|13639.9|13629.9|13642.9|13632.9|13625.9|13615.9|2415
1660877400000|2022-08-19 02:50:00|13640.9|13630.9|13633.9|13623.9|13653.9|13643.9|13631.9|13621.9|1582
1660877700000|2022-08-19 02:55:00|13632.9|13622.9|13675.9|13665.9|13676.9|13666.9|13632.9|13622.9|2185
1660878000000|2022-08-19 03:00:00|13676.9|13666.9|13666.9|13656.9|13695.9|13685.9|13664.9|13654.9|3838
1660878300000|2022-08-19 03:05:00|13667.9|13657.9|13661.9|13651.9|13672.9|13662.9|13656.9|13646.9|1774
1660878600000|2022-08-19 03:10:00|13662.9|13652.9|13647.9|13637.9|13672.9|13662.9|13646.9|13636.9|1823
1660878900000|2022-08-19 03:15:00|13649.9|13639.9|13650.9|13640.9|13669.9|13659.9|13639.9|13629.9|2147
1660879200000|2022-08-19 03:20:00|13649.9|13639.9|13670.9|13660.9|13676.9|13666.9|13649.9|13639.9|1554
1660879500000|2022-08-19 03:25:00|13671.9|13661.9|13679.9|13669.9|13682.9|13672.9|13668.9|13658.9|2019
1660879800000|2022-08-19 03:30:00|13680.9|13670.9|13666.9|13656.9|13681.9|13671.9|13666.9|13656.9|633
1660880100000|2022-08-19 03:35:00|13667.9|13657.9|13667.9|13657.9|13669.9|13659.9|13661.9|13651.9|533
1660880400000|2022-08-19 03:40:00|13668.9|13658.9|13672.9|13662.9|13676.9|13666.9|13666.9|13656.9|368
1660880700000|2022-08-19 03:45:00|13673.9|13663.9|13674.9|13664.9|13674.9|13664.9|13670.9|13660.9|104
1660881000000|2022-08-19 03:50:00|13675.9|13665.9|13672.9|13662.9|13675.9|13665.9|13671.9|13661.9|120
1660881300000|2022-08-19 03:55:00|13671.9|13661.9|13669.9|13659.9|13673.9|13663.9|13667.9|13657.9|111
1660881600000|2022-08-19 04:00:00|13670.9|13660.9|13667.9|13657.9|13671.9|13661.9|13666.9|13656.9|146
1660881900000|2022-08-19 04:05:00|13668.9|13658.9|13667.9|13657.9|13670.9|13660.9|13666.9|13656.9|251
1660882200000|2022-08-19 04:10:00|13666.9|13656.9|13665.9|13655.9|13667.9|13657.9|13664.9|13654.9|84
1660882500000|2022-08-19 04:15:00|13666.9|13656.9|13663.9|13653.9|13666.9|13656.9|13663.9|13653.9|158
1660882800000|2022-08-19 04:20:00|13664.9|13654.9|13664.9|13654.9|13665.9|13655.9|13662.9|13652.9|198
1660883100000|2022-08-19 04:25:00|13665.9|13655.9|13664.9|13654.9|13665.9|13655.9|13663.9|13653.9|29
1660883400000|2022-08-19 04:30:00|13665.9|13655.9|13667.9|13657.9|13667.9|13657.9|13663.9|13653.9|75
1660883700000|2022-08-19 04:35:00|13666.9|13656.9|13664.9|13654.9|13666.9|13656.9|13664.9|13654.9|151
1660884000000|2022-08-19 04:40:00|13665.9|13655.9|13667.9|13657.9|13667.9|13657.9|13665.9|13655.9|136
1660884300000|2022-08-19 04:45:00|13668.9|13658.9|13665.9|13655.9|13668.9|13658.9|13665.9|13655.9|98
1660884600000|2022-08-19 04:50:00|13666.9|13656.9|13667.9|13657.9|13668.9|13658.9|13664.9|13654.9|122
1660884900000|2022-08-19 04:55:00|13668.9|13658.9|13669.9|13659.9|13670.9|13660.9|13667.9|13657.9|178
1660885200000|2022-08-19 05:00:00|13666.9|13656.9|13663.9|13653.9|13688.9|13678.9|13660.9|13650.9|4553
1660885500000|2022-08-19 05:05:00|13662.9|13652.9|13663.9|13653.9|13670.9|13660.9|13652.9|13642.9|2349
1660885800000|2022-08-19 05:10:00|13662.9|13652.9|13647.9|13637.9|13666.9|13656.9|13646.9|13636.9|1485
1660886100000|2022-08-19 05:15:00|13646.9|13636.9|13641.9|13631.9|13654.9|13644.9|13639.9|13629.9|2396
1660886400000|2022-08-19 05:20:00|13640.9|13630.9|13628.9|13618.9|13649.9|13639.9|13626.9|13616.9|2479
1660886700000|2022-08-19 05:25:00|13629.9|13619.9|13627.9|13617.9|13629.9|13619.9|13617.9|13607.9|1955
1660887000000|2022-08-19 05:30:00|13628.9|13618.9|13618.9|13608.9|13634.9|13624.9|13617.9|13607.9|2837
1660887300000|2022-08-19 05:35:00|13617.9|13607.9|13617.9|13607.9|13623.9|13613.9|13615.9|13605.9|1800
1660887600000|2022-08-19 05:40:00|13619.9|13609.9|13613.9|13603.9|13628.9|13618.9|13603.9|13593.9|3296
1660887900000|2022-08-19 05:45:00|13612.9|13602.9|13617.9|13607.9|13621.9|13611.9|13608.9|13598.9|1992
1660888200000|2022-08-19 05:50:00|13619.9|13609.9|13634.9|13624.9|13636.9|13626.9|13616.9|13606.9|2296
1660888500000|2022-08-19 05:55:00|13633.9|13623.9|13624.9|13614.9|13639.9|13629.9|13620.9|13610.9|1722
1660888800000|2022-08-19 06:00:00|13625.9|13615.9|13621.9|13611.9|13628.9|13618.9|13614.9|13604.9|1999
1660889100000|2022-08-19 06:05:00|13620.9|13610.9|13621.9|13611.9|13627.9|13617.9|13617.9|13607.9|1535
1660889400000|2022-08-19 06:10:00|13622.9|13612.9|13616.9|13606.9|13631.9|13621.9|13616.9|13606.9|2062
1660889700000|2022-08-19 06:15:00|13617.9|13607.9|13604.9|13594.9|13620.9|13610.9|13600.9|13590.9|2417
1660890000000|2022-08-19 06:20:00|13605.9|13595.9|13590.9|13580.9|13608.9|13598.9|13587.9|13577.9|3579
1660890300000|2022-08-19 06:25:00|13591.9|13581.9|13612.9|13602.9|13618.9|13608.9|13590.9|13580.9|2980
1660890600000|2022-08-19 06:30:00|13613.9|13603.9|13622.9|13612.9|13627.9|13617.9|13612.9|13602.9|2050
1660890900000|2022-08-19 06:35:00|13623.9|13613.9|13624.9|13614.9|13634.9|13624.9|13616.9|13606.9|1584
1660891200000|2022-08-19 06:40:00|13623.9|13613.9|13612.9|13602.9|13629.9|13619.9|13612.9|13602.9|3003
1660891500000|2022-08-19 06:45:00|13613.9|13603.9|13606.9|13596.9|13613.9|13603.9|13598.9|13588.9|3280
1660891800000|2022-08-19 06:50:00|13605.9|13595.9|13599.9|13589.9|13607.9|13597.9|13596.9|13586.9|2416
1660892100000|2022-08-19 06:55:00|13600.9|13590.9|13608.9|13598.9|13611.9|13601.9|13597.9|13587.9|3437
1660892400000|2022-08-19 07:00:00|13609.9|13597.9|13603.9|13592.9|13609.9|13597.9|13601.9|13590.9|1639
1660892700000|2022-08-19 07:05:00|13604.9|13593.9|13605.9|13593.9|13610.9|13599.9|13599.9|13587.9|1005
1660893000000|2022-08-19 07:10:00|13604.9|13594.9|13608.9|13597.9|13611.9|13600.9|13604.9|13593.9|405
1660893300000|2022-08-19 07:15:00|13607.9|13596.9|13609.9|13598.9|13610.9|13598.9|13604.9|13593.9|307
1660893600000|2022-08-19 07:20:00|13608.9|13597.9|13611.9|13600.9|13613.9|13602.9|13607.9|13596.9|571
1660893900000|2022-08-19 07:25:00|13610.9|13599.9|13606.9|13594.9|13610.9|13600.9|13602.9|13590.9|422
1660894200000|2022-08-19 07:30:00|13605.9|13595.9|13610.9|13598.9|13612.9|13601.9|13605.9|13594.9|327
1660894500000|2022-08-19 07:35:00|13609.9|13597.9|13608.9|13597.9|13612.9|13601.9|13607.9|13596.9|181
1660894800000|2022-08-19 07:40:00|13609.9|13598.9|13612.9|13600.9|13613.9|13601.9|13607.9|13595.9|500
1660895100000|2022-08-19 07:45:00|13611.9|13601.9|13612.9|13600.9|13614.9|13603.9|13611.9|13600.9|161
1660895400000|2022-08-19 07:50:00|13611.9|13601.9|13612.9|13601.9|13613.9|13602.9|13610.9|13599.9|160
1660895700000|2022-08-19 07:55:00|13613.9|13600.9|13612.9|13600.9|13615.9|13603.9|13611.9|13599.9|361
1660896000000|2022-08-19 08:00:00|13611.9|13601.9|13609.9|13598.9|13613.9|13602.9|13608.9|13597.9|270
1660896300000|2022-08-19 08:05:00|13608.9|13597.9|13603.9|13591.9|13608.9|13598.9|13601.9|13590.9|335
1660896600000|2022-08-19 08:10:00|13602.9|13592.9|13604.9|13592.9|13606.9|13595.9|13600.9|13589.9|524
1660896900000|2022-08-19 08:15:00|13605.9|13593.9|13599.9|13588.9|13609.9|13598.9|13599.9|13588.9|393
1660897200000|2022-08-19 08:20:00|13600.9|13587.9|13589.9|13577.9|13600.9|13588.9|13588.9|13576.9|872
1660897500000|2022-08-19 08:25:00|13588.9|13578.9|13606.9|13595.9|13607.9|13595.9|13588.9|13578.9|930
1660897800000|2022-08-19 08:30:00|13611.6|13587.6|13595.5|13571.5|13611.6|13587.6|13594.9|13570.9|0
1660898100000|2022-08-19 08:35:00|13594.9|13570.9|13598.1|13574.1|13600.1|13576.1|13593.4|13569.4|245
1660898400000|2022-08-19 08:40:00|13597.8|13573.8|13599.8|13575.8|13601.8|13577.8|13596.4|13572.4|0
1660898700000|2022-08-19 08:45:00|13600.4|13576.4|13597.5|13573.5|13606.1|13582.1|13594|13570|0
1660899000000|2022-08-19 08:50:00|13596.9|13572.9|13596.2|13572.2|13598|13574|13592.5|13568.5|0
1660899300000|2022-08-19 08:55:00|13596.5|13572.5|13601.3|13577.3|13602.2|13578.2|13594.2|13570.2|0
1660899600000|2022-08-19 09:00:00|13613.9|13595.9|13601.9|13589.9|13613.9|13600.9|13598.9|13587.9|205
1660899900000|2022-08-19 09:05:00|13600.9|13590.9|13606.9|13594.9|13606.9|13595.9|13600.9|13589.9|241
1660900200000|2022-08-19 09:10:00|13607.9|13595.9|13606.9|13594.9|13607.9|13595.9|13604.9|13593.9|63
1660900500000|2022-08-19 09:15:00|13605.9|13593.9|13604.9|13592.9|13609.9|13598.9|13602.9|13591.9|186
1660900800000|2022-08-19 09:20:00|13603.9|13591.9|13600.9|13589.9|13603.9|13591.9|13599.9|13586.9|96
1660901100000|2022-08-19 09:25:00|13601.9|13588.9|13604.9|13593.9|13605.9|13593.9|13597.9|13586.9|73
1660901400000|2022-08-19 09:30:00|13605.9|13592.9|13603.9|13592.9|13605.9|13594.9|13603.9|13591.9|78
1660901700000|2022-08-19 09:35:00|13604.9|13593.9|13604.9|13592.9|13605.9|13594.9|13603.9|13592.9|66
1660902000000|2022-08-19 09:40:00|13605.9|13593.9|13602.9|13591.9|13605.9|13594.9|13601.9|13590.9|178
1660902300000|2022-08-19 09:45:00|13603.9|13592.9|13599.9|13588.9|13603.9|13592.9|13598.9|13587.9|94
1660902600000|2022-08-19 09:50:00|13598.9|13587.9|13596.9|13585.9|13599.9|13588.9|13595.9|13584.9|191
1660902900000|2022-08-19 09:55:00|13597.9|13586.9|13594.9|13583.9|13599.9|13588.9|13594.9|13583.9|146
1660903200000|2022-08-19 10:00:00|13593.9|13582.9|13585.9|13574.9|13594.9|13583.9|13584.9|13573.9|376
1660903500000|2022-08-19 10:05:00|13586.9|13575.9|13578.9|13567.9|13586.9|13575.9|13577.9|13566.9|455
1660903800000|2022-08-19 10:10:00|13577.9|13566.9|13574.9|13563.9|13577.9|13566.9|13573.9|13562.9|364
1660904100000|2022-08-19 10:15:00|13575.9|13564.9|13579.9|13567.9|13580.9|13569.9|13575.9|13564.9|132
1660904400000|2022-08-19 10:20:00|13578.9|13568.9|13577.9|13565.9|13579.9|13568.9|13576.9|13565.9|65
1660904700000|2022-08-19 10:25:00|13578.9|13566.9|13577.9|13566.9|13578.9|13567.9|13575.9|13564.9|102
1660905000000|2022-08-19 10:30:00|13576.9|13565.9|13575.9|13564.9|13576.9|13565.9|13575.9|13564.9|23
1660905300000|2022-08-19 10:35:00|13576.9|13565.9|13569.9|13558.9|13577.9|13566.9|13569.9|13558.9|273
1660905600000|2022-08-19 10:40:00|13568.9|13557.9|13565.9|13554.9|13570.9|13559.9|13565.9|13554.9|389
1660905900000|2022-08-19 10:45:00|13564.9|13553.9|13563.9|13552.9|13565.9|13554.9|13562.9|13551.9|241
1660906200000|2022-08-19 10:50:00|13562.9|13551.9|13565.9|13554.9|13568.9|13557.9|13562.9|13551.9|165
1660906500000|2022-08-19 10:55:00|13564.9|13553.9|13567.9|13556.9|13567.9|13556.9|13563.9|13552.9|197
1660906800000|2022-08-19 11:00:00|13566.9|13555.9|13569.9|13558.9|13570.9|13559.9|13566.9|13555.9|176
1660907100000|2022-08-19 11:05:00|13568.9|13557.9|13565.9|13554.9|13569.9|13558.9|13561.9|13549.9|212
1660907400000|2022-08-19 11:10:00|13566.9|13555.9|13561.9|13550.9|13566.9|13555.9|13561.9|13550.9|427
1660907700000|2022-08-19 11:15:00|13562.9|13551.9|13557.9|13546.9|13564.9|13553.9|13555.9|13543.9|954
1660908000000|2022-08-19 11:20:00|13558.9|13547.9|13565.9|13554.9|13567.9|13555.9|13558.9|13547.9|135
1660908300000|2022-08-19 11:25:00|13564.9|13553.9|13563.9|13551.9|13564.9|13553.9|13562.9|13551.9|107
1660908600000|2022-08-19 11:30:00|13564.9|13552.9|13563.9|13552.9|13568.9|13557.9|13562.9|13551.9|101
1660908900000|2022-08-19 11:35:00|13562.9|13551.9|13563.9|13552.9|13564.9|13553.9|13561.9|13550.9|63
1660909200000|2022-08-19 11:40:00|13564.9|13553.9|13566.9|13555.9|13566.9|13555.9|13563.9|13552.9|57
1660909500000|2022-08-19 11:45:00|13567.9|13556.9|13563.9|13552.9|13567.9|13556.9|13563.9|13552.9|64
1660909800000|2022-08-19 11:50:00|13564.9|13551.9|13560.9|13548.9|13564.9|13553.9|13559.9|13548.9|295
1660910100000|2022-08-19 11:55:00|13559.9|13549.9|13563.9|13552.9|13565.9|13554.9|13559.9|13548.9|98
1660910400000|2022-08-19 12:00:00|13564.9|13553.9|13569.9|13558.9|13569.9|13558.9|13564.9|13552.9|81
1660910700000|2022-08-19 12:05:00|13568.9|13557.9|13568.9|13557.9|13570.9|13559.9|13567.9|13556.9|56
1660911000000|2022-08-19 12:10:00|13569.9|13558.9|13567.9|13556.9|13570.9|13558.9|13567.9|13556.9|71
1660911300000|2022-08-19 12:15:00|13566.9|13555.9|13566.9|13555.9|13568.9|13557.9|13566.9|13555.9|99
1660911600000|2022-08-19 12:20:00|13567.9|13554.9|13561.9|13550.9|13567.9|13554.9|13560.9|13549.9|67
1660911900000|2022-08-19 12:25:00|13560.9|13549.9|13562.9|13551.9|13562.9|13551.9|13559.9|13547.9|156
1660912200000|2022-08-19 12:30:00|13561.9|13550.9|13562.9|13551.9|13563.9|13552.9|13560.9|13549.9|91
1660912500000|2022-08-19 12:35:00|13563.9|13552.9|13564.9|13553.9|13564.9|13553.9|13562.9|13551.9|99
1660912800000|2022-08-19 12:40:00|13565.9|13554.9|13566.9|13555.9|13568.9|13556.9|13564.9|13553.9|105
1660913100000|2022-08-19 12:45:00|13565.9|13554.9|13564.9|13553.9|13567.9|13555.9|13564.9|13553.9|119
1660913400000|2022-08-19 12:50:00|13565.9|13554.9|13568.9|13557.9|13572.9|13561.9|13565.9|13554.9|106
1660913700000|2022-08-19 12:55:00|13569.9|13558.9|13567.9|13555.9|13570.9|13558.9|13564.9|13553.9|120
1660914000000|2022-08-19 13:00:00|13568.9|13556.9|13566.9|13555.9|13569.9|13558.9|13566.9|13555.9|239
1660914300000|2022-08-19 13:05:00|13565.9|13554.9|13566.9|13555.9|13567.9|13556.9|13564.9|13553.9|139
1660914600000|2022-08-19 13:10:00|13567.9|13556.9|13571.9|13560.9|13572.9|13560.9|13563.9|13552.9|339
1660914900000|2022-08-19 13:15:00|13570.9|13559.9|13570.9|13559.9|13572.9|13561.9|13570.9|13559.9|164
1660915200000|2022-08-19 13:20:00|13571.9|13560.9|13572.9|13561.9|13574.9|13563.9|13571.9|13559.9|339
1660915500000|2022-08-19 13:25:00|13573.9|13562.9|13570.9|13559.9|13574.9|13563.9|13570.9|13559.9|309
1660915800000|2022-08-19 13:30:00|13571.9|13558.9|13576.9|13564.9|13577.9|13565.9|13564.9|13553.9|594
1660916100000|2022-08-19 13:35:00|13575.9|13565.9|13572.9|13561.9|13583.9|13572.9|13572.9|13561.9|434
1660916400000|2022-08-19 13:40:00|13573.9|13560.9|13567.9|13555.9|13573.9|13561.9|13565.9|13554.9|224
1660916700000|2022-08-19 13:45:00|13566.9|13554.9|13553.9|13542.9|13568.9|13557.9|13551.9|13540.9|887
1660917000000|2022-08-19 13:50:00|13552.9|13541.9|13555.9|13544.9|13556.9|13545.9|13549.9|13538.9|413
1660917300000|2022-08-19 13:55:00|13554.9|13543.9|13558.9|13547.9|13562.9|13551.9|13554.9|13543.9|491
1660917600000|2022-08-19 14:00:00|13557.9|13546.9|13560.9|13548.9|13561.9|13550.9|13552.9|13540.9|423
1660917900000|2022-08-19 14:05:00|13561.9|13549.9|13555.9|13544.9|13565.9|13554.9|13555.9|13544.9|332
1660918200000|2022-08-19 14:10:00|13554.9|13543.9|13554.9|13543.9|13558.9|13547.9|13553.9|13542.9|234
1660918500000|2022-08-19 14:15:00|13555.9|13544.9|13558.9|13547.9|13560.9|13549.9|13554.9|13543.9|154
1660918800000|2022-08-19 14:20:00|13559.9|13546.9|13559.9|13548.9|13563.9|13552.9|13558.9|13546.9|335
1660919100000|2022-08-19 14:25:00|13558.9|13547.9|13559.9|13548.9|13560.9|13549.9|13555.9|13543.9|157
1660919400000|2022-08-19 14:30:00|13560.9|13549.9|13553.9|13542.9|13560.9|13549.9|13552.9|13541.9|197
1660919700000|2022-08-19 14:35:00|13552.9|13541.9|13547.9|13536.9|13553.9|13542.9|13546.9|13535.9|462
1660920000000|2022-08-19 14:40:00|13546.9|13535.9|13547.9|13536.9|13548.9|13537.9|13544.9|13533.9|332
1660920300000|2022-08-19 14:45:00|13548.9|13537.9|13551.9|13540.9|13552.9|13541.9|13547.9|13536.9|74
1660920600000|2022-08-19 14:50:00|13550.9|13539.9|13544.9|13533.9|13552.9|13540.9|13543.9|13532.9|114
1660920900000|2022-08-19 14:55:00|13545.9|13534.9|13536.9|13525.9|13546.9|13534.9|13536.9|13525.9|485
1660921200000|2022-08-19 15:00:00|13537.9|13526.9|13541.9|13529.9|13541.9|13530.9|13537.9|13526.9|161
1660921500000|2022-08-19 15:05:00|13540.9|13530.9|13538.9|13526.9|13542.9|13531.9|13537.9|13526.9|80
1660921800000|2022-08-19 15:10:00|13537.9|13527.9|13541.9|13530.9|13542.9|13531.9|13535.9|13524.9|235
1660922100000|2022-08-19 15:15:00|13540.9|13529.9|13543.9|13532.9|13543.9|13532.9|13540.9|13528.9|218
1660922400000|2022-08-19 15:20:00|13544.9|13533.9|13542.9|13531.9|13544.9|13533.9|13540.9|13529.9|108
1660922700000|2022-08-19 15:25:00|13541.9|13530.9|13542.9|13531.9|13543.9|13532.9|13539.9|13528.9|86
1660923000000|2022-08-19 15:30:00|13543.9|13532.9|13542.9|13530.9|13543.9|13532.9|13540.9|13528.9|174
1660923300000|2022-08-19 15:35:00|13543.9|13531.9|13543.9|13532.9|13545.9|13534.9|13541.9|13530.9|136
1660923600000|2022-08-19 15:40:00|13544.9|13533.9|13543.9|13532.9|13546.9|13535.9|13543.9|13532.9|27
1660923900000|2022-08-19 15:45:00|13544.9|13533.9|13550.9|13539.9|13552.9|13540.9|13544.9|13532.9|161
1660924200000|2022-08-19 15:50:00|13551.9|13540.9|13550.9|13539.9|13552.9|13541.9|13548.9|13537.9|112
1660924500000|2022-08-19 15:55:00|13551.9|13538.9|13546.9|13534.9|13551.9|13539.9|13545.9|13534.9|36
1660924800000|2022-08-19 16:00:00|13545.9|13535.9|13544.9|13533.9|13546.9|13535.9|13543.9|13532.9|143
1660925100000|2022-08-19 16:05:00|13545.9|13534.9|13542.9|13530.9|13546.9|13535.9|13542.9|13530.9|227
1660925400000|2022-08-19 16:10:00|13543.9|13531.9|13547.9|13535.9|13548.9|13537.9|13542.9|13530.9|165
1660925700000|2022-08-19 16:15:00|13548.9|13536.9|13550.9|13538.9|13551.9|13540.9|13548.9|13536.9|293
1660926000000|2022-08-19 16:20:00|13551.9|13539.9|13549.9|13538.9|13552.9|13541.9|13547.9|13536.9|294
1660926300000|2022-08-19 16:25:00|13548.9|13537.9|13551.9|13540.9|13551.9|13540.9|13548.9|13536.9|197
1660926600000|2022-08-19 16:30:00|13550.9|13539.9|13550.9|13539.9|13551.9|13540.9|13548.9|13537.9|269
1660926900000|2022-08-19 16:35:00|13551.9|13540.9|13554.9|13543.9|13556.9|13545.9|13551.9|13540.9|404
1660927200000|2022-08-19 16:40:00|13553.9|13542.9|13557.9|13545.9|13559.9|13547.9|13553.9|13542.9|337
1660927500000|2022-08-19 16:45:00|13556.9|13546.9|13557.9|13545.9|13560.9|13548.9|13556.9|13545.9|289
1660927800000|2022-08-19 16:50:00|13558.9|13546.9|13560.9|13549.9|13561.9|13550.9|13558.9|13545.9|175
1660928100000|2022-08-19 16:55:00|13561.9|13550.9|13560.9|13549.9|13562.9|13551.9|13559.9|13548.9|214
1660928400000|2022-08-19 17:00:00|13561.9|13550.9|13563.9|13551.9|13564.9|13553.9|13559.9|13548.9|312
1660928700000|2022-08-19 17:05:00|13562.9|13552.9|13561.9|13550.9|13563.9|13552.9|13558.9|13547.9|254
1660929000000|2022-08-19 17:10:00|13562.9|13551.9|13561.9|13549.9|13563.9|13552.9|13560.9|13548.9|263
1660929300000|2022-08-19 17:15:00|13560.9|13550.9|13560.9|13548.9|13561.9|13550.9|13558.9|13547.9|226
1660929600000|2022-08-19 17:20:00|13559.9|13547.9|13560.9|13548.9|13563.9|13550.9|13557.9|13546.9|301
1660929900000|2022-08-19 17:25:00|13559.9|13547.9|13558.9|13547.9|13561.9|13550.9|13558.9|13547.9|247
1660930200000|2022-08-19 17:30:00|13557.9|13546.9|13556.9|13544.9|13558.9|13547.9|13552.9|13541.9|280
1660930500000|2022-08-19 17:35:00|13555.9|13545.9|13556.9|13545.9|13557.9|13546.9|13554.9|13543.9|259
1660930800000|2022-08-19 17:40:00|13557.9|13546.9|13557.9|13545.9|13558.9|13547.9|13555.9|13544.9|129
1660931100000|2022-08-19 17:45:00|13556.9|13544.9|13554.9|13542.9|13557.9|13546.9|13554.9|13542.9|96
1660931400000|2022-08-19 17:50:00|13555.9|13543.9|13555.9|13544.9|13556.9|13545.9|13554.9|13542.9|24
1660931700000|2022-08-19 17:55:00|13556.9|13543.9|13555.9|13543.9|13556.9|13545.9|13554.9|13542.9|54
1660932000000|2022-08-19 18:00:00|13554.9|13542.9|13554.9|13543.9|13554.9|13543.9|13552.9|13541.9|45
1660932300000|2022-08-19 18:05:00|13553.9|13542.9|13553.9|13542.9|13554.9|13542.9|13553.9|13541.9|22
1660932600000|2022-08-19 18:10:00|13552.9|13541.9|13550.9|13539.9|13553.9|13541.9|13550.9|13538.9|55
1660932900000|2022-08-19 18:15:00|13551.9|13538.9|13550.9|13538.9|13551.9|13539.9|13548.9|13537.9|53
1660933200000|2022-08-19 18:20:00|13549.9|13539.9|13546.9|13535.9|13549.9|13539.9|13545.9|13534.9|117
1660933500000|2022-08-19 18:25:00|13547.9|13536.9|13547.9|13536.9|13547.9|13536.9|13545.9|13534.9|46
1660933800000|2022-08-19 18:30:00|13546.9|13535.9|13547.9|13535.9|13548.9|13537.9|13545.9|13534.9|50
1660934100000|2022-08-19 18:35:00|13546.9|13536.9|13545.9|13534.9|13547.9|13536.9|13545.9|13534.9|24
1660934400000|2022-08-19 18:40:00|13544.9|13533.9|13542.9|13532.9|13544.9|13533.9|13542.9|13531.9|85
1660934700000|2022-08-19 18:45:00|13543.4|13533.4|13544.4|13534.4|13544.4|13534.4|13542.4|13532.4|69
1660935000000|2022-08-19 18:50:00|13543.9|13533.9|13544.4|13534.4|13545.4|13535.4|13543.9|13533.9|45
1660935300000|2022-08-19 18:55:00|13545.4|13535.4|13543.4|13533.4|13545.4|13535.4|13542.4|13532.4|103
1660935600000|2022-08-19 19:00:00|13542.4|13532.4|13539.4|13529.4|13542.4|13532.4|13539.4|13529.4|132
1660935900000|2022-08-19 19:05:00|13540.4|13530.4|13541.4|13531.4|13543.4|13533.4|13539.9|13529.9|93
1660936200000|2022-08-19 19:10:00|13542.4|13532.4|13545.9|13535.9|13546.4|13536.4|13542.4|13532.4|70
1660936500000|2022-08-19 19:15:00|13545.4|13535.4|13547.4|13537.4|13547.4|13537.4|13545.4|13535.4|40
1660936800000|2022-08-19 19:20:00|13546.4|13536.4|13548.4|13538.4|13548.4|13538.4|13545.4|13535.4|43
1660937100000|2022-08-19 19:25:00|13547.9|13537.9|13547.4|13537.4|13548.4|13538.4|13546.4|13536.4|75
1660937400000|2022-08-19 19:30:00|13546.9|13536.9|13549.4|13539.4|13549.4|13539.4|13546.4|13536.4|76
1660937700000|2022-08-19 19:35:00|13548.4|13538.4|13550.4|13540.4|13550.4|13540.4|13548.4|13538.4|253
1660938000000|2022-08-19 19:40:00|13549.9|13539.9|13551.4|13541.4|13551.9|13541.9|13549.4|13539.4|71
1660938300000|2022-08-19 19:45:00|13550.4|13540.4|13551.9|13541.9|13553.4|13543.4|13549.4|13539.4|476
1660938600000|2022-08-19 19:50:00|13552.4|13542.4|13556.4|13546.4|13557.4|13547.4|13552.4|13542.4|370
1660938900000|2022-08-19 19:55:00|13556.9|13546.9|13556.9|13546.9|13558.9|13548.9|13552.9|13542.9|656
1660939200000|2022-08-19 20:00:00|13556.4|13546.4|13554.4|13544.4|13559.9|13549.9|13553.4|13543.4|279
1660939500000|2022-08-19 20:05:00|13553.4|13543.4|13551.4|13541.4|13553.9|13543.9|13550.4|13540.4|39
1660939800000|2022-08-19 20:10:00|13551.9|13541.9|13552.4|13542.4|13552.4|13542.4|13551.9|13541.9|13
1660940100000|2022-08-19 20:15:00|13552.9|13542.9|13555.9|13545.9|13555.9|13545.9|13552.9|13542.9|31
1660940400000|2022-08-19 20:20:00|13555.4|13545.4|13554.9|13544.9|13556.4|13546.4|13554.9|13544.9|32
1660940700000|2022-08-19 20:25:00|13554.4|13544.4|13554.9|13544.9|13555.4|13545.4|13553.9|13543.9|20
1660941000000|2022-08-19 20:30:00|13554.4|13544.4|13552.9|13542.9|13554.4|13544.4|13552.9|13542.9|4
1660941300000|2022-08-19 20:35:00|13552.4|13542.4|13551.9|13541.9|13552.4|13542.4|13551.4|13541.4|4
1660941600000|2022-08-19 20:40:00|||||||||8
1660941900000|2022-08-19 20:45:00|13552.4|13542.4|13550.4|13540.4|13553.4|13543.4|13549.9|13539.9|70
1660942200000|2022-08-19 20:50:00|13549.4|13539.4|13548.9|13538.9|13549.9|13539.9|13548.9|13538.9|48
1660942500000|2022-08-19 20:55:00|13549.4|13539.4|13547.4|13537.4|13559.9|13549.9|13544.4|13534.4|244
1661119200000|2022-08-21 22:00:00|13526.4|13502.4|13525.4|13501.4|13529.9|13505.9|13521.2|13497.2|0
1661119500000|2022-08-21 22:05:00|13525.6|13501.6|13521|13497|13526.6|13502.6|13515.9|13491.9|0
1661119800000|2022-08-21 22:10:00|13521.6|13497.6|13522.4|13498.4|13524.2|13500.2|13518.8|13494.8|0
1661120100000|2022-08-21 22:15:00|13523.3|13499.3|13520.5|13496.5|13524.7|13500.7|13517.5|13493.5|0
1661120400000|2022-08-21 22:20:00|13521.1|13497.1|13519.8|13495.8|13521.8|13497.8|13519.2|13495.2|0
1661120700000|2022-08-21 22:25:00|13520.4|13496.4|13525|13501|13526.3|13502.3|13520.1|13496.1|0
1661121000000|2022-08-21 22:30:00|13525.3|13501.3|13524.4|13500.4|13528.2|13504.2|13524.4|13500.4|0
1661121300000|2022-08-21 22:35:00|13524.1|13500.1|13520.2|13496.2|13524.4|13500.4|13518.9|13494.9|0
1661121600000|2022-08-21 22:40:00|13520.8|13496.8|13522.3|13498.3|13523|13499|13520.8|13496.8|0
1661121900000|2022-08-21 22:45:00|13522|13498|13524.8|13500.8|13525.4|13501.4|13521.1|13497.1|0
1661122200000|2022-08-21 22:50:00|13525.4|13501.4|13525.8|13501.8|13526.7|13502.7|13525.2|13501.2|0
1661122500000|2022-08-21 22:55:00|13526.4|13502.4|13520.8|13496.8|13527.1|13503.1|13520.3|13496.3|0
1661122800000|2022-08-21 23:00:00|13520.5|13496.5|13521.8|13497.8|13522.5|13498.5|13519.5|13495.5|0
1661123100000|2022-08-21 23:05:00|13521.3|13497.3|13522.1|13498.1|13523.7|13499.7|13521.2|13497.2|0
1661123400000|2022-08-21 23:10:00|13521.9|13497.9|13519.3|13495.3|13523.7|13499.7|13518|13494|0
1661123700000|2022-08-21 23:15:00|13519.9|13495.9|13520.7|13496.7|13521.4|13497.4|13518.9|13494.9|0
1661124000000|2022-08-21 23:20:00|13520.4|13496.4|13515.6|13491.6|13520.7|13496.7|13515.6|13491.6|0
1661124300000|2022-08-21 23:25:00|13515.1|13491.1|13512.4|13488.4|13515.1|13491.1|13509.8|13485.8|0
1661124600000|2022-08-21 23:30:00|13511.9|13487.9|13513.8|13489.8|13514.3|13490.3|13508.6|13484.6|0
1661124900000|2022-08-21 23:35:00|13513.5|13489.5|13514|13490|13514|13490|13510.1|13486.1|0
1661125200000|2022-08-21 23:40:00|13513.6|13489.6|13513.3|13489.3|13517.1|13493.1|13511.4|13487.4|0
1661125500000|2022-08-21 23:45:00|13512.7|13488.7|13497.8|13473.8|13513.3|13489.3|13497.1|13473.1|0
1661125800000|2022-08-21 23:50:00|13497.5|13473.5|13502.5|13478.5|13505.4|13481.4|13492.7|13468.7|0
1661126100000|2022-08-21 23:55:00|13502.3|13478.3|13503.7|13479.7|13504.3|13480.3|13497.8|13473.8|0
1661126400000|2022-08-22 00:00:00|13504.3|13480.3|13501.6|13477.6|13505.6|13481.6|13496.1|13472.1|0
1661126700000|2022-08-22 00:05:00|13501.7|13477.7|13503.2|13479.2|13504.8|13480.8|13501|13477|0
1661127000000|2022-08-22 00:10:00|13503.8|13479.8|13501.7|13477.7|13503.9|13479.9|13500.1|13476.1|0
1661127300000|2022-08-22 00:15:00|13502.3|13478.3|13506|13482|13509.4|13485.4|13501.7|13477.7|0
1661127600000|2022-08-22 00:20:00|13506.3|13482.3|13505.2|13481.2|13507.9|13483.9|13504.7|13480.7|0
1661127900000|2022-08-22 00:25:00|13504.7|13480.7|13500.9|13476.9|13504.9|13480.9|13498.6|13474.6|0
1661128200000|2022-08-22 00:30:00|13501|13477|13505.6|13481.6|13506.2|13482.2|13499.2|13475.2|0
1661128500000|2022-08-22 00:35:00|13506.2|13482.2|13507.3|13483.3|13511.7|13487.7|13505.9|13481.9|0
1661128800000|2022-08-22 00:40:00|13506.7|13482.7|13506.3|13482.3|13507.9|13483.9|13504.2|13480.2|0
1661129100000|2022-08-22 00:45:00|13506|13482|13507.5|13483.5|13507.7|13483.7|13504.3|13480.3|0
1661129400000|2022-08-22 00:50:00|13506.9|13482.9|13505.7|13481.7|13507.5|13483.5|13505.7|13481.7|0
1661129700000|2022-08-22 00:55:00|13505.4|13481.4|13510|13486|13511.7|13487.7|13501.3|13477.3|0
1661130000000|2022-08-22 01:00:00|13545.9|13535.9|13529.9|13519.9|13547.9|13537.9|13524.9|13514.9|2367
1661130300000|2022-08-22 01:05:00|13530.4|13520.4|13533.9|13523.9|13535.9|13525.9|13529.9|13519.9|1136
1661130600000|2022-08-22 01:10:00|13534.4|13524.4|13538.9|13528.9|13540.4|13530.4|13533.4|13523.4|1013
1661130900000|2022-08-22 01:15:00|13538.4|13528.4|13516.9|13506.9|13562.4|13552.4|13498.9|13488.9|6869
1661131200000|2022-08-22 01:20:00|13519.4|13509.4|13537.9|13527.9|13548.9|13538.9|13513.9|13503.9|3455
1661131500000|2022-08-22 01:25:00|13537.4|13527.4|13555.4|13545.4|13568.9|13558.9|13530.4|13520.4|3604
1661131800000|2022-08-22 01:30:00|13564.4|13554.4|13582.9|13572.9|13601.4|13591.4|13557.9|13547.9|15558
1661132100000|2022-08-22 01:35:00|13583.4|13573.4|13578.9|13568.9|13589.9|13579.9|13547.4|13537.4|6573
1661132400000|2022-08-22 01:40:00|13580.9|13570.9|13608.9|13598.9|13617.4|13607.4|13579.9|13569.9|6780
1661132700000|2022-08-22 01:45:00|13609.4|13599.4|13665.9|13655.9|13668.9|13658.9|13606.9|13596.9|7338
1661133000000|2022-08-22 01:50:00|13666.9|13656.9|13672.9|13662.9|13677.9|13667.9|13657.9|13647.9|6289
1661133300000|2022-08-22 01:55:00|13671.9|13661.9|13724.9|13714.9|13728.9|13718.9|13671.9|13661.9|8527
1661133600000|2022-08-22 02:00:00|13726.9|13716.9|13732.9|13722.9|13738.9|13728.9|13710.9|13700.9|6642
1661133900000|2022-08-22 02:05:00|13733.9|13723.9|13731|13721|13743|13733|13717.9|13707.9|4483
1661134200000|2022-08-22 02:10:00|13732|13722|13718|13708|13737|13727|13716|13706|3919
1661134500000|2022-08-22 02:15:00|13717|13707|13722|13712|13729|13719|13711|13701|3250
1661134800000|2022-08-22 02:20:00|13721|13711|13722|13712|13727|13717|13713|13703|2670
1661135100000|2022-08-22 02:25:00|13720|13710|13703|13693|13726|13716|13699|13689|3134
1661135400000|2022-08-22 02:30:00|13702|13692|13716|13706|13720|13710|13696|13686|2913
1661135700000|2022-08-22 02:35:00|13715|13705|13703|13693|13718|13708|13694|13684|1871
1661136000000|2022-08-22 02:40:00|13701|13691|13681|13671|13701|13691|13678|13668|2318
1661136300000|2022-08-22 02:45:00|13682|13672|13693|13683|13694|13684|13678|13668|1930
1661136600000|2022-08-22 02:50:00|13694|13684|13719|13709|13719|13709|13693|13683|1358
1661136900000|2022-08-22 02:55:00|13718|13708|13734|13724|13734|13724|13711|13701|3444
1661137200000|2022-08-22 03:00:00|13733|13723|13726|13716|13733|13723|13718|13708|2230
1661137500000|2022-08-22 03:05:00|13727|13717|13723|13713|13730|13720|13717|13707|1154
1661137800000|2022-08-22 03:10:00|13724|13714|13708|13698|13728|13718|13702|13692|2425
1661138100000|2022-08-22 03:15:00|13709|13699|13717|13707|13718|13708|13701|13691|1626
1661138400000|2022-08-22 03:20:00|13716|13706|13725|13715|13733|13723|13715|13705|1906
1661138700000|2022-08-22 03:25:00|13724|13714|13729|13719|13733|13723|13718|13708|1511
1661139000000|2022-08-22 03:30:00|13728|13718|13728|13718|13733|13723|13724|13714|272
1661139300000|2022-08-22 03:35:00|13727|13717|13724|13714|13729|13719|13722|13712|256
1661139600000|2022-08-22 03:40:00|13723|13713|13726|13716|13728|13718|13723|13713|193
1661139900000|2022-08-22 03:45:00|13725|13715|13724|13714|13726|13716|13723|13713|175
1661140200000|2022-08-22 03:50:00|13725|13715|13728|13718|13729|13719|13725|13715|252
1661140500000|2022-08-22 03:55:00|13729|13719|13735|13725|13736|13726|13729|13719|449
1661140800000|2022-08-22 04:00:00|13734|13724|13728|13718|13735|13725|13727|13717|158
1661141100000|2022-08-22 04:05:00|13727|13717|13722|13712|13728|13718|13722|13712|118
1661141400000|2022-08-22 04:10:00|13723|13713|13725|13715|13727|13717|13722|13712|145
1661141700000|2022-08-22 04:15:00|13724|13714|13723|13713|13726|13716|13723|13713|125
1661142000000|2022-08-22 04:20:00|13724|13714|13728|13718|13730|13720|13724|13714|177
1661142300000|2022-08-22 04:25:00|13727|13717|13723|13713|13729|13719|13723|13713|160
1661142600000|2022-08-22 04:30:00|13725|13715|13729|13719|13729|13719|13723|13713|226
1661142900000|2022-08-22 04:35:00|13727|13717|13728|13718|13729|13719|13726|13716|101
1661143200000|2022-08-22 04:40:00|13727|13717|13721|13711|13730|13720|13721|13711|190
1661143500000|2022-08-22 04:45:00|13720|13710|13725|13715|13726|13716|13720|13710|279
1661143800000|2022-08-22 04:50:00|13723|13713|13726|13716|13728|13718|13721|13711|221
1661144100000|2022-08-22 04:55:00|13724|13714|13725|13715|13726|13716|13721|13711|303
1661144400000|2022-08-22 05:00:00|13726|13716|13708|13698|13733|13723|13705|13695|3294
1661144700000|2022-08-22 05:05:00|13709|13699|13689|13679|13710|13700|13683|13673|2959
1661145000000|2022-08-22 05:10:00|13688|13678|13696|13686|13698|13688|13686|13676|1632
1661145300000|2022-08-22 05:15:00|13695|13685|13696|13686|13696|13686|13685|13675|1117
1661145600000|2022-08-22 05:20:00|13695|13685|13704|13694|13709|13699|13692|13682|1314
1661145900000|2022-08-22 05:25:00|13706|13696|13701|13691|13711|13701|13695|13685|2027
1661146200000|2022-08-22 05:30:00|13700|13690|13693|13683|13702|13692|13689|13679|1588
1661146500000|2022-08-22 05:35:00|13692|13682|13687|13677|13694|13684|13687|13677|2213
1661146800000|2022-08-22 05:40:00|13686|13676|13675|13665|13692|13682|13672|13662|2007
1661147100000|2022-08-22 05:45:00|13674|13664|13665|13655|13675|13665|13658|13648|2153
1661147400000|2022-08-22 05:50:00|13666|13656|13675|13665|13677|13667|13663|13653|1266
1661147700000|2022-08-22 05:55:00|13674|13664|13682|13672|13682|13672|13667|13657|1573
1661148000000|2022-08-22 06:00:00|13681|13671|13677|13667|13682|13672|13668|13658|1934
1661148300000|2022-08-22 06:05:00|13678|13668|13690|13680|13692|13682|13677|13667|1738
1661148600000|2022-08-22 06:10:00|13691|13681|13675|13665|13691|13681|13674|13664|1734
1661148900000|2022-08-22 06:15:00|13676|13666|13681|13671|13684|13674|13667|13657|2043
1661149200000|2022-08-22 06:20:00|13682|13672|13692|13682|13692|13682|13678|13668|2260
1661149500000|2022-08-22 06:25:00|13691|13681|13697|13687|13697|13687|13683|13673|2713
1661149800000|2022-08-22 06:30:00|13695|13685|13682|13672|13700|13690|13681|13671|1879
1661150100000|2022-08-22 06:35:00|13681|13671|13683|13673|13692|13682|13681|13671|2098
1661150400000|2022-08-22 06:40:00|13681|13671|13681|13671|13685|13675|13673|13663|2920
1661150700000|2022-08-22 06:45:00|13680|13670|13667|13657|13682|13672|13665|13655|3173
1661151000000|2022-08-22 06:50:00|13666|13656|13670|13660|13673|13663|13666|13656|4331
1661151300000|2022-08-22 06:55:00|13671|13661|13663|13653|13672|13662|13660|13650|6442
1661151600000|2022-08-22 07:00:00|13662|13651|13654|13643|13662|13651|13624|13612|4951
1661151900000|2022-08-22 07:05:00|13653|13642|13655|13644|13663|13652|13653|13642|1333
1661152200000|2022-08-22 07:10:00|13656|13645|13657|13646|13661|13650|13652|13641|1052
1661152500000|2022-08-22 07:15:00|13658|13647|13657|13646|13670|13658|13655|13643|2285
1661152800000|2022-08-22 07:20:00|13658|13647|13664|13652|13664|13653|13657|13646|858
1661153100000|2022-08-22 07:25:00|13665|13653|13659|13647|13666|13655|13656|13645|1041
1661153400000|2022-08-22 07:30:00|13660|13648|13652|13640|13662|13651|13649|13637|1144
1661153700000|2022-08-22 07:35:00|13651|13641|13649|13637|13656|13645|13647|13636|626
1661154000000|2022-08-22 07:40:00|13650|13638|13648|13636|13651|13639|13644|13633|1009
1661154300000|2022-08-22 07:45:00|13647|13635|13649|13637|13657|13646|13647|13635|839
1661154600000|2022-08-22 07:50:00|13648|13638|13646|13635|13649|13638|13643|13632|964
1661154900000|2022-08-22 07:55:00|13647|13636|13648|13636|13651|13639|13645|13633|452
1661155200000|2022-08-22 08:00:00|13645.5|13633.5|13635.5|13624.5|13648.5|13637.5|13633.5|13621.5|847
1661155500000|2022-08-22 08:05:00|13636.5|13623.5|13628.5|13616.5|13641.5|13630.5|13627.5|13616.5|799
1661155800000|2022-08-22 08:10:00|13627.5|13617.5|13624.5|13613.5|13630.5|13618.5|13623.5|13612.5|832
1661156100000|2022-08-22 08:15:00|13625.5|13614.5|13619.5|13608.5|13628.5|13616.5|13619.5|13608.5|1147
1661156400000|2022-08-22 08:20:00|13620.5|13609.5|13613.5|13602.5|13622.5|13610.5|13613.5|13602.5|1545
1661156700000|2022-08-22 08:25:00|13612.5|13601.5|13619.5|13605.5|13620.5|13607.5|13610.5|13598.5|1597
1661157000000|2022-08-22 08:30:00|13624.1|13600.1|13611.9|13587.9|13627|13603|13611|13587|0
1661157300000|2022-08-22 08:35:00|13611.6|13587.6|13615.8|13591.8|13619|13595|13610.1|13586.1|1785
1661157600000|2022-08-22 08:40:00|13614.6|13590.6|13621.6|13597.6|13624.8|13600.8|13613.7|13589.7|0
1661157900000|2022-08-22 08:45:00|13621.8|13597.8|13627.3|13603.3|13628.5|13604.5|13619.2|13595.2|0
1661158200000|2022-08-22 08:50:00|13627.9|13603.9|13627.4|13603.4|13630.5|13606.5|13625.2|13601.2|0
1661158500000|2022-08-22 08:55:00|13627.7|13603.7|13631.4|13607.4|13634.9|13610.9|13625.7|13601.7|0
1661158800000|2022-08-22 09:00:00|13630.8|13606.8|13618.5|13607.5|13631.5|13618.5|13617.5|13606.5|651
1661159100000|2022-08-22 09:05:00|13617.5|13606.5|13621.5|13610.5|13621.5|13610.5|13616.5|13605.5|154
1661159400000|2022-08-22 09:10:00|13622.5|13611.5|13621.5|13610.5|13624.5|13613.5|13619.5|13608.5|292
1661159700000|2022-08-22 09:15:00|13620.5|13609.5|13623.5|13612.5|13624.5|13613.5|13619.5|13607.5|224
1661160000000|2022-08-22 09:20:00|13624.5|13613.5|13621.5|13610.5|13624.5|13613.5|13621.5|13609.5|114
1661160300000|2022-08-22 09:25:00|13622.5|13611.5|13622.5|13611.5|13622.5|13611.5|13620.5|13608.5|106
1661160600000|2022-08-22 09:30:00|13621.5|13610.5|13616.5|13605.5|13621.5|13611.5|13616.5|13604.5|260
1661160900000|2022-08-22 09:35:00|13617.5|13606.5|13614.5|13603.5|13618.5|13607.5|13613.5|13602.5|207
1661161200000|2022-08-22 09:40:00|13615.5|13604.5|13617.5|13606.5|13617.5|13606.5|13614.5|13602.5|74
1661161500000|2022-08-22 09:45:00|13616.5|13605.5|13618.5|13607.5|13619.5|13608.5|13616.5|13605.5|112
1661161800000|2022-08-22 09:50:00|13619.5|13608.5|13623.5|13612.5|13623.5|13612.5|13619.5|13608.5|94
1661162100000|2022-08-22 09:55:00|13624.5|13613.5|13625.5|13614.5|13628.5|13616.5|13624.5|13612.5|172
1661162400000|2022-08-22 10:00:00|13624.5|13613.5|13618.5|13606.5|13624.5|13613.5|13617.5|13606.5|281
1661162700000|2022-08-22 10:05:00|13617.5|13607.5|13619.5|13608.5|13621.5|13610.5|13617.5|13606.5|268
1661163000000|2022-08-22 10:10:00|13620.5|13609.5|13633.5|13622.5|13643.5|13631.5|13620.5|13609.5|695
1661163300000|2022-08-22 10:15:00|13634.5|13623.5|13637.5|13626.5|13638.5|13627.5|13634.5|13623.5|113
1661163600000|2022-08-22 10:20:00|13638.5|13627.5|13634.5|13623.5|13638.5|13627.5|13634.5|13623.5|95
1661163900000|2022-08-22 10:25:00|13633.5|13622.5|13637.5|13625.5|13638.5|13627.5|13632.5|13620.5|141
1661164200000|2022-08-22 10:30:00|13636.5|13626.5|13635.5|13624.5|13638.5|13627.5|13632.5|13621.5|207
1661164500000|2022-08-22 10:35:00|13636.5|13625.5|13634.5|13623.5|13636.5|13625.5|13634.5|13623.5|35
1661164800000|2022-08-22 10:40:00|13636.5|13624.5|13631.5|13620.5|13637.5|13625.5|13630.5|13619.5|41
1661165100000|2022-08-22 10:45:00|13630.5|13619.5|13636.5|13625.5|13637.5|13626.5|13629.5|13618.5|82
1661165400000|2022-08-22 10:50:00|13635.5|13624.5|13635.5|13624.5|13638.5|13627.5|13635.5|13623.5|106
1661165700000|2022-08-22 10:55:00|13636.5|13625.5|13634.5|13623.5|13639.5|13628.5|13634.5|13623.5|93
1661166000000|2022-08-22 11:00:00|13635.5|13624.5|13635.5|13624.5|13638.5|13627.5|13634.5|13623.5|101
1661166300000|2022-08-22 11:05:00|13634.5|13623.5|13630.5|13619.5|13635.5|13623.5|13630.5|13619.5|123
1661166600000|2022-08-22 11:10:00|13629.5|13618.5|13630.5|13619.5|13630.5|13619.5|13628.5|13617.5|133
1661166900000|2022-08-22 11:15:00|13629.5|13618.5|13631.5|13620.5|13631.5|13620.5|13627.5|13616.5|207
1661167200000|2022-08-22 11:20:00|13630.5|13619.5|13628.5|13617.5|13633.5|13622.5|13628.5|13617.5|87
1661167500000|2022-08-22 11:25:00|13627.5|13616.5|13622.5|13611.5|13627.5|13616.5|13620.5|13609.5|186
1661167800000|2022-08-22 11:30:00|13621.5|13610.5|13619.5|13608.5|13621.5|13610.5|13619.5|13608.5|112
1661168100000|2022-08-22 11:35:00|13618.5|13607.5|13621.5|13610.5|13622.5|13611.5|13617.5|13606.5|197
1661168400000|2022-08-22 11:40:00|13620.5|13609.5|13622.5|13611.5|13622.5|13611.5|13618.5|13607.5|86
1661168700000|2022-08-22 11:45:00|13623.5|13612.5|13622.5|13611.5|13624.5|13613.5|13621.5|13610.5|99
1661169000000|2022-08-22 11:50:00|13623.5|13612.5|13624.5|13613.5|13625.5|13613.5|13622.5|13611.5|114
1661169300000|2022-08-22 11:55:00|13625.5|13614.5|13628.5|13617.5|13629.5|13618.5|13624.5|13613.5|102
1661169600000|2022-08-22 12:00:00|13627.5|13616.5|13624.5|13613.5|13628.5|13616.5|13624.5|13613.5|518
1661169900000|2022-08-22 12:05:00|13623.5|13612.5|13625.5|13614.5|13626.5|13615.5|13623.5|13612.5|82
1661170200000|2022-08-22 12:10:00|13626.5|13615.5|13626.5|13615.5|13628.5|13616.5|13625.5|13614.5|137
1661170500000|2022-08-22 12:15:00|13627.5|13616.5|13628.5|13617.5|13628.5|13617.5|13627.5|13616.5|73
1661170800000|2022-08-22 12:20:00|13627.5|13616.5|13627.5|13616.5|13630.5|13619.5|13627.5|13615.5|146
1661171100000|2022-08-22 12:25:00|13628.5|13617.5|13630.5|13619.5|13630.5|13619.5|13626.5|13615.5|92
1661171400000|2022-08-22 12:30:00|13629.5|13618.5|13628.5|13617.5|13630.5|13619.5|13627.5|13616.5|88
1661171700000|2022-08-22 12:35:00|13627.5|13616.5|13628.5|13617.5|13630.5|13618.5|13627.5|13616.5|49
1661172000000|2022-08-22 12:40:00|13629.5|13618.5|13628.5|13617.5|13630.5|13618.5|13628.5|13617.5|49
1661172300000|2022-08-22 12:45:00|13629.5|13618.5|13627.5|13616.5|13629.5|13618.5|13625.5|13614.5|50
1661172600000|2022-08-22 12:50:00|13626.5|13615.5|13626.5|13615.5|13628.5|13617.5|13626.5|13614.5|45
1661172900000|2022-08-22 12:55:00|13627.5|13616.5|13628.5|13617.5|13632.5|13621.5|13627.5|13616.5|210
1661173200000|2022-08-22 13:00:00|13627.5|13616.5|13628.5|13617.5|13628.5|13617.5|13626.5|13615.5|87
1661173500000|2022-08-22 13:05:00|13627.5|13616.5|13626.5|13615.5|13628.5|13617.5|13626.5|13615.5|62
1661173800000|2022-08-22 13:10:00|13627.5|13616.5|13624.5|13613.5|13627.5|13616.5|13623.5|13612.5|91
1661174100000|2022-08-22 13:15:00|13623.5|13612.5|13621.5|13610.5|13625.5|13614.5|13621.5|13610.5|171
1661174400000|2022-08-22 13:20:00|13622.5|13611.5|13620.5|13609.5|13622.5|13611.5|13618.5|13607.5|199
1661174700000|2022-08-22 13:25:00|13619.5|13608.5|13619.5|13608.5|13623.5|13612.5|13618.5|13607.5|126
1661175000000|2022-08-22 13:30:00|13620.5|13609.5|13622.5|13611.5|13632.5|13621.5|13618.5|13607.5|608
1661175300000|2022-08-22 13:35:00|13623.5|13610.5|13624.5|13612.5|13629.5|13617.5|13615.5|13604.5|544
1661175600000|2022-08-22 13:40:00|13625.5|13613.5|13640.5|13629.5|13641.5|13629.5|13624.5|13613.5|701
1661175900000|2022-08-22 13:45:00|13639.5|13628.5|13632.5|13621.5|13645.5|13634.5|13631.5|13620.5|618
1661176200000|2022-08-22 13:50:00|13631.5|13620.5|13636.5|13625.5|13637.5|13626.5|13630.5|13619.5|349
1661176500000|2022-08-22 13:55:00|13637.5|13626.5|13630.5|13619.5|13638.5|13627.5|13630.5|13619.5|262
1661176800000|2022-08-22 14:00:00|13629.5|13618.5|13635.5|13623.5|13635.5|13624.5|13627.5|13615.5|131
1661177100000|2022-08-22 14:05:00|13634.5|13624.5|13630.5|13619.5|13636.5|13625.5|13627.5|13616.5|175
1661177400000|2022-08-22 14:10:00|13631.5|13620.5|13629.5|13617.5|13633.5|13622.5|13627.5|13616.5|87
1661177700000|2022-08-22 14:15:00|13628.5|13618.5|13625.5|13613.5|13631.5|13620.5|13624.5|13613.5|145
1661178000000|2022-08-22 14:20:00|13624.5|13614.5|13617.5|13606.5|13624.5|13614.5|13617.5|13606.5|209
1661178300000|2022-08-22 14:25:00|13616.5|13605.5|13617.5|13606.5|13620.5|13609.5|13615.5|13604.5|202
1661178600000|2022-08-22 14:30:00|13618.5|13607.5|13620.5|13609.5|13625.5|13614.5|13617.5|13606.5|99
1661178900000|2022-08-22 14:35:00|13621.5|13610.5|13627.5|13616.5|13630.5|13619.5|13619.5|13608.5|320
1661179200000|2022-08-22 14:40:00|13626.5|13615.5|13630.5|13618.5|13637.5|13626.5|13626.5|13615.5|461
1661179500000|2022-08-22 14:45:00|13629.5|13619.5|13632.5|13621.5|13636.5|13625.5|13628.5|13617.5|83
1661179800000|2022-08-22 14:50:00|13631.5|13620.5|13627.5|13616.5|13633.5|13622.5|13627.5|13616.5|255
1661180100000|2022-08-22 14:55:00|13626.5|13615.5|13623.5|13612.5|13629.5|13617.5|13622.5|13610.5|174
1661180400000|2022-08-22 15:00:00|13624.5|13613.5|13634.5|13623.5|13635.5|13624.5|13624.5|13613.5|154
1661180700000|2022-08-22 15:05:00|13635.5|13624.5|13634.5|13623.5|13637.5|13626.5|13633.5|13622.5|204
1661181000000|2022-08-22 15:10:00|13635.5|13624.5|13636.5|13625.5|13636.5|13625.5|13633.5|13622.5|78
1661181300000|2022-08-22 15:15:00|13637.5|13626.5|13634.5|13623.5|13638.5|13627.5|13633.5|13622.5|247
1661181600000|2022-08-22 15:20:00|13635.5|13624.5|13633.5|13622.5|13636.5|13625.5|13633.5|13622.5|47
1661181900000|2022-08-22 15:25:00|13634.5|13623.5|13627.5|13616.5|13636.5|13624.5|13627.5|13616.5|581
1661182200000|2022-08-22 15:30:00|13628.5|13617.5|13631.5|13619.5|13631.5|13619.5|13625.5|13614.5|138
1661182500000|2022-08-22 15:35:00|13630.5|13620.5|13627.5|13616.5|13631.5|13620.5|13626.5|13615.5|100
1661182800000|2022-08-22 15:40:00|13628.5|13617.5|13629.5|13618.5|13633.5|13622.5|13627.5|13617.5|144
1661183100000|2022-08-22 15:45:00|13630.5|13619.5|13628.5|13617.5|13632.5|13621.5|13626.5|13614.5|120
1661183400000|2022-08-22 15:50:00|13629.5|13618.5|13632.5|13621.5|13633.5|13621.5|13629.5|13617.5|48
1661183700000|2022-08-22 15:55:00|13633.5|13622.5|13636.5|13625.5|13637.5|13626.5|13632.5|13621.5|72
1661184000000|2022-08-22 16:00:00|13635.5|13624.5|13635.5|13624.5|13638.5|13627.5|13634.5|13623.5|79
1661184300000|2022-08-22 16:05:00|13636.5|13625.5|13635.5|13623.5|13637.5|13626.5|13633.5|13622.5|112
1661184600000|2022-08-22 16:10:00|13634.5|13624.5|13636.5|13625.5|13637.5|13625.5|13634.5|13623.5|22
1661184900000|2022-08-22 16:15:00|13635.5|13624.5|13636.5|13625.5|13637.5|13626.5|13635.5|13623.5|30
1661185200000|2022-08-22 16:20:00|13637.5|13626.5|13640.5|13629.5|13640.5|13629.5|13637.5|13625.5|143
1661185500000|2022-08-22 16:25:00|13639.5|13628.5|13638.5|13627.5|13641.5|13630.5|13637.5|13625.5|202
1661185800000|2022-08-22 16:30:00|13639.5|13628.5|13641.5|13630.5|13641.5|13630.5|13638.5|13627.5|210
1661186100000|2022-08-22 16:35:00|13642.5|13631.5|13643.5|13632.5|13645.5|13634.5|13641.5|13630.5|338
1661186400000|2022-08-22 16:40:00|13642.5|13631.5|13637.5|13626.5|13645.5|13633.5|13637.5|13626.5|256
1661186700000|2022-08-22 16:45:00|13638.5|13625.5|13641.5|13630.5|13643.5|13632.5|13634.5|13623.5|246
1661187000000|2022-08-22 16:50:00|13640.5|13629.5|13643.5|13632.5|13645.5|13634.5|13639.5|13628.5|156
1661187300000|2022-08-22 16:55:00|13644.5|13633.5|13642.5|13631.5|13644.5|13633.5|13639.5|13628.5|238
1661187600000|2022-08-22 17:00:00|13643.5|13632.5|13642.5|13631.5|13646.5|13634.5|13642.5|13631.5|290
1661187900000|2022-08-22 17:05:00|13643.5|13632.5|13643.5|13632.5|13644.5|13633.5|13642.5|13631.5|199
1661188200000|2022-08-22 17:10:00|13644.5|13633.5|13645.5|13633.5|13645.5|13633.5|13638.5|13627.5|210
1661188500000|2022-08-22 17:15:00|13644.5|13634.5|13641.5|13630.5|13645.5|13634.5|13640.5|13629.5|248
1661188800000|2022-08-22 17:20:00|13642.5|13629.5|13639.5|13627.5|13645.5|13634.5|13638.5|13627.5|248
1661189100000|2022-08-22 17:25:00|13638.5|13626.5|13637.5|13625.5|13640.5|13629.5|13636.5|13625.5|256
1661189400000|2022-08-22 17:30:00|13636.5|13624.5|13634.5|13623.5|13637.5|13625.5|13633.5|13621.5|193
1661189700000|2022-08-22 17:35:00|13635.5|13622.5|13637.5|13626.5|13639.5|13628.5|13634.5|13622.5|222
1661190000000|2022-08-22 17:40:00|13638.5|13627.5|13637.5|13626.5|13639.5|13628.5|13637.5|13626.5|197
1661190300000|2022-08-22 17:45:00|13636.5|13625.5|13637.5|13626.5|13638.5|13627.5|13636.5|13624.5|167
1661190600000|2022-08-22 17:50:00|13638.5|13625.5|13639.5|13628.5|13640.5|13628.5|13637.5|13625.5|208
1661190900000|2022-08-22 17:55:00|13640.5|13627.5|13637.5|13626.5|13640.5|13627.5|13636.5|13625.5|280
1661191200000|2022-08-22 18:00:00|13638.5|13627.5|13636.5|13625.5|13639.5|13628.5|13636.5|13625.5|230
1661191500000|2022-08-22 18:05:00|13637.5|13624.5|13635.5|13624.5|13638.5|13627.5|13635.5|13624.5|29
1661191800000|2022-08-22 18:10:00|13636.5|13625.5|13634.5|13623.5|13636.5|13625.5|13633.5|13621.5|32
1661192100000|2022-08-22 18:15:00|13633.5|13622.5|13634.5|13622.5|13635.5|13624.5|13633.5|13621.5|15
1661192400000|2022-08-22 18:20:00|13633.5|13623.5|13634.5|13622.5|13634.5|13623.5|13633.5|13622.5|128
1661192700000|2022-08-22 18:25:00|13633.5|13623.5|13634.5|13622.5|13636.5|13624.5|13632.5|13621.5|55
1661193000000|2022-08-22 18:30:00|13633.5|13623.5|13632.5|13621.5|13636.5|13624.5|13631.5|13620.5|743
1661193300000|2022-08-22 18:35:00|13633.5|13622.5|13636.5|13624.5|13636.5|13625.5|13633.5|13621.5|220
1661193600000|2022-08-22 18:40:00|13635.5|13623.5|13631|13621|13636.5|13625.5|13631|13620.5|433
1661193900000|2022-08-22 18:45:00|13630.5|13620.5|13630.5|13620.5|13631.5|13621.5|13629|13619|245
1661194200000|2022-08-22 18:50:00|13629.5|13619.5|13629|13619|13631.5|13621.5|13628|13618|229
1661194500000|2022-08-22 18:55:00|13628.5|13618.5|13632|13622|13632|13622|13627|13617|295
1661194800000|2022-08-22 19:00:00|13631.5|13621.5|13632|13622|13633|13623|13631|13621|32
1661195100000|2022-08-22 19:05:00|13631.5|13621.5|13632|13622|13632|13622|13631|13621|17
1661195400000|2022-08-22 19:10:00|13632.5|13622.5|13633.5|13623.5|13634|13624|13632.5|13622.5|36
1661195700000|2022-08-22 19:15:00|13634|13624|13629.5|13619.5|13634|13624|13629|13619|48
1661196000000|2022-08-22 19:20:00|13629|13619|13629|13619|13630|13620|13628|13618|74
1661196300000|2022-08-22 19:25:00|13629.5|13619.5|13627|13617|13631|13621|13627|13617|29
1661196600000|2022-08-22 19:30:00|13627.5|13617.5|13626|13616|13629|13619|13626|13616|49
1661196900000|2022-08-22 19:35:00|13626.5|13616.5|13630|13620|13630|13620|13626.5|13616.5|23
1661197200000|2022-08-22 19:40:00|13629|13619|13624|13614|13629.5|13619.5|13624|13614|50
1661197500000|2022-08-22 19:45:00|13624.5|13614.5|13625|13615|13625.5|13615.5|13624|13614|117
1661197800000|2022-08-22 19:50:00|13626|13616|13630|13620|13633|13623|13626|13616|124
1661198100000|2022-08-22 19:55:00|13631|13621|13630.5|13620.5|13632|13622|13627|13617|205
1661198400000|2022-08-22 20:00:00|13631|13621|13630.5|13620.5|13631.5|13621.5|13629|13619|28
1661198700000|2022-08-22 20:05:00|13630|13620|13630|13620|13630.5|13620.5|13629|13619|16
1661199000000|2022-08-22 20:10:00|13630.5|13620.5|13632|13622|13632|13622|13630|13620|13
1661199300000|2022-08-22 20:15:00|13631|13621|13629.5|13619.5|13631|13621|13629|13619|20
1661199600000|2022-08-22 20:20:00|13630|13620|13630.5|13620.5|13630.5|13620.5|13630|13620|8
1661199900000|2022-08-22 20:25:00|13631|13621|13633.5|13623.5|13633.5|13623.5|13631|13621|21
1661200200000|2022-08-22 20:30:00|13633|13623|13633|13623|13633|13623|13633|13623|9
1661200500000|2022-08-22 20:35:00|13632.5|13622.5|13632|13622|13632.5|13622.5|13632|13622|26
1661200800000|2022-08-22 20:40:00|13631.5|13621.5|13633.5|13623.5|13634|13624|13631.5|13621.5|22
1661201100000|2022-08-22 20:45:00|13634|13624|13633.5|13623.5|13634|13624|13633.5|13623.5|15
1661201400000|2022-08-22 20:50:00|13633|13623|13632.5|13622.5|13633|13623|13631|13621|14
1661201700000|2022-08-22 20:55:00|13631.5|13621.5|13632|13622|13633|13623|13630.5|13620.5|38
1661202000000|2022-08-22 21:00:00|13632.5|13622.5|13632.5|13622.5|13632.5|13622.5|13632.5|13622.5|2
1661202300000|2022-08-22 21:05:00|13632|13622|13632|13622|13632|13622|13632|13622|0
1661202600000|2022-08-22 21:10:00|13632.5|13622.5|13631.5|13621.5|13641|13631|13631.5|13621.5|75
1661202900000|2022-08-22 21:15:00|13639|13615|13639.4|13615.4|13639.4|13615.4|13638.8|13614.8|0
1661203200000|2022-08-22 21:20:00|13639|13615|13639.4|13615.4|13639.4|13615.4|13639|13615|0
1661203500000|2022-08-22 21:25:00|13639|13615|13638.9|13614.9|13639|13615|13638.9|13614.9|0
1661203800000|2022-08-22 21:30:00|13639|13615|13638.9|13614.9|13639|13615|13638.9|13614.9|0
1661204100000|2022-08-22 21:35:00|13639|13615|13639.8|13615.8|13639.8|13615.8|13638.9|13614.9|0
1661204400000|2022-08-22 21:40:00|13639.7|13615.7|13639.6|13615.6|13639.7|13615.7|13639.1|13615.1|0
1661204700000|2022-08-22 21:45:00|13639.7|13615.7|13638.9|13614.9|13639.7|13615.7|13638.9|13614.9|0
1661205000000|2022-08-22 21:50:00|13638.7|13614.7|13639.2|13615.2|13639.4|13615.4|13638.7|13614.7|0
1661205300000|2022-08-22 21:55:00|13638.5|13614.5|13639.4|13615.4|13639.9|13615.9|13638.5|13614.5|0
1661205600000|2022-08-22 22:00:00|13639.9|13615.9|13634.5|13610.5|13641.3|13617.3|13631.8|13607.8|0
1661205900000|2022-08-22 22:05:00|13633.9|13609.9|13640.3|13616.3|13640.3|13616.3|13633.8|13609.8|0
1661206200000|2022-08-22 22:10:00|13639.1|13615.1|13639.3|13615.3|13640.3|13616.3|13638.4|13614.4|0
1661206500000|2022-08-22 22:15:00|13639.6|13615.6|13636.4|13612.4|13639.7|13615.7|13635.8|13611.8|0
1661206800000|2022-08-22 22:20:00|13637|13613|13638.4|13614.4|13638.7|13614.7|13635.4|13611.4|0
1661207100000|2022-08-22 22:25:00|13639|13615|13639|13615|13641|13617|13639|13615|0
1661207400000|2022-08-22 22:30:00|13639.3|13615.3|13642.9|13618.9|13642.9|13618.9|13638.4|13614.4|0
1661207700000|2022-08-22 22:35:00|13642.6|13618.6|13644.9|13620.9|13645.5|13621.5|13642.6|13618.6|0
1661208000000|2022-08-22 22:40:00|13645.1|13621.1|13646.2|13622.2|13646.2|13622.2|13643.6|13619.6|0
1661208300000|2022-08-22 22:45:00|13645.6|13621.6|13647.6|13623.6|13648.2|13624.2|13644.9|13620.9|0
1661208600000|2022-08-22 22:50:00|13647.9|13623.9|13646.3|13622.3|13648.9|13624.9|13645|13621|0
1661208900000|2022-08-22 22:55:00|13646|13622|13645.7|13621.7|13647|13623|13645.7|13621.7|0
1661209200000|2022-08-22 23:00:00|13646|13622|13646.3|13622.3|13647|13623|13643.7|13619.7|0
1661209500000|2022-08-22 23:05:00|13646|13622|13646.3|13622.3|13647.6|13623.6|13645.3|13621.3|0
1661209800000|2022-08-22 23:10:00|13647.5|13623.5|13648.5|13624.5|13649.6|13625.6|13647|13623|0
1661210100000|2022-08-22 23:15:00|13648.8|13624.8|13648.5|13624.5|13649.8|13625.8|13647.8|13623.8|0
1661210400000|2022-08-22 23:20:00|13648.8|13624.8|13652.3|13628.3|13652.3|13628.3|13647.8|13623.8|0
1661210700000|2022-08-22 23:25:00|13652|13628|13647.7|13623.7|13652.3|13628.3|13646.4|13622.4|0
1661211000000|2022-08-22 23:30:00|13648.3|13624.3|13651.6|13627.6|13651.6|13627.6|13645.8|13621.8|0
1661211300000|2022-08-22 23:35:00|13651.3|13627.3|13651.6|13627.6|13653.6|13629.6|13651|13627|0
1661211600000|2022-08-22 23:40:00|13651.9|13627.9|13651.6|13627.6|13652.3|13628.3|13651|13627|0
1661211900000|2022-08-22 23:45:00|13651|13627|13655.9|13631.9|13656.2|13632.2|13650.3|13626.3|0
1661212200000|2022-08-22 23:50:00|13655.3|13631.3|13658.5|13634.5|13658.8|13634.8|13654.6|13630.6|0
1661212500000|2022-08-22 23:55:00|13659.1|13635.1|13655.6|13631.6|13659.8|13635.8|13653.7|13629.7|0
1661212800000|2022-08-23 00:00:00|13656.2|13632.2|13651|13627|13656.9|13632.9|13650.3|13626.3|0
1661213100000|2022-08-23 00:05:00|13650.7|13626.7|13654.7|13630.7|13655|13631|13650.3|13626.3|0
1661213400000|2022-08-23 00:10:00|13654.4|13630.4|13654.4|13630.4|13655|13631|13653.7|13629.7|0
1661213700000|2022-08-23 00:15:00|13655|13631|13659.4|13635.4|13660.6|13636.6|13650.9|13626.9|0
1661214000000|2022-08-23 00:20:00|13659.7|13635.7|13657.3|13633.3|13661.7|13637.7|13656.7|13632.7|0
1661214300000|2022-08-23 00:25:00|13657.9|13633.9|13662.3|13638.3|13662.9|13638.9|13655.9|13631.9|0
1661214600000|2022-08-23 00:30:00|13662|13638|13658.5|13634.5|13662.3|13638.3|13656.1|13632.1|0
1661214900000|2022-08-23 00:35:00|13658.8|13634.8|13655.5|13631.5|13660.3|13636.3|13655.5|13631.5|0
1661215200000|2022-08-23 00:40:00|13656.1|13632.1|13653.3|13629.3|13656.7|13632.7|13652.9|13628.9|0
1661215500000|2022-08-23 00:45:00|13653.6|13629.6|13655.2|13631.2|13655.8|13631.8|13652.8|13628.8|0
1661215800000|2022-08-23 00:50:00|13654.9|13630.9|13644|13620|13654.9|13630.9|13644|13620|0
1661216100000|2022-08-23 00:55:00|13644.6|13620.6|13640.1|13616.1|13646|13622|13638|13614|0
1661216400000|2022-08-23 01:00:00|13628|13618|13661.5|13651.5|13664|13654|13627|13617|1597
1661216700000|2022-08-23 01:05:00|13661|13651|13684|13674|13684.5|13674.5|13659.5|13649.5|1411
1661217000000|2022-08-23 01:10:00|13684.5|13674.5|13721.5|13711.5|13722|13712|13684.5|13674.5|1614
1661217300000|2022-08-23 01:15:00|13722|13712|13661.5|13651.5|13723.5|13713.5|13644|13634|4245
1661217600000|2022-08-23 01:20:00|13662.5|13652.5|13676|13666|13686|13676|13659|13649|892
1661217900000|2022-08-23 01:25:00|13675.5|13665.5|13693.5|13683.5|13696|13686|13672.5|13662.5|1149
1661218200000|2022-08-23 01:30:00|13694|13684|13701.5|13691.5|13721|13711|13676|13666|9849
1661218500000|2022-08-23 01:35:00|13702|13692|13635.5|13625.5|13705|13695|13628|13618|6430
1661218800000|2022-08-23 01:40:00|13635|13625|13635|13625|13645|13635|13618|13608|5163
1661219100000|2022-08-23 01:45:00|13634.5|13624.5|13629.5|13619.5|13650.5|13640.5|13625.5|13615.5|4207
1661219400000|2022-08-23 01:50:00|13627.5|13617.5|13604.5|13594.5|13628.5|13618.5|13597.5|13587.5|5854
1661219700000|2022-08-23 01:55:00|13603.5|13593.5|13594.5|13584.5|13610.5|13600.5|13583.5|13573.5|4286
1661220000000|2022-08-23 02:00:00|13595.5|13585.5|13576.5|13566.5|13596.5|13586.5|13565.5|13555.5|4818
1661220300000|2022-08-23 02:05:00|13577.5|13567.5|13562.5|13552.5|13586.5|13576.5|13562.5|13552.5|4883
1661220600000|2022-08-23 02:10:00|13561.5|13551.5|13542.5|13532.5|13564.5|13554.5|13537.5|13527.5|6380
1661220900000|2022-08-23 02:15:00|13541.5|13531.5|13543.5|13533.5|13553.5|13543.5|13531.5|13521.5|4767
1661221200000|2022-08-23 02:20:00|13545.5|13535.5|13544.5|13534.5|13551.5|13541.5|13537.5|13527.5|3647
1661221500000|2022-08-23 02:25:00|13543.5|13533.5|13515.5|13505.5|13543.5|13533.5|13515.5|13505.5|3316
1661221800000|2022-08-23 02:30:00|13517.5|13507.5|13512.5|13502.5|13517.5|13507.5|13502.5|13492.5|5751
1661222100000|2022-08-23 02:35:00|13511.5|13501.5|13518.5|13508.5|13522.5|13512.5|13510.5|13500.5|2947
1661222400000|2022-08-23 02:40:00|13517.5|13507.5|13531.5|13521.5|13536.5|13526.5|13511.5|13501.5|3026
1661222700000|2022-08-23 02:45:00|13530.5|13520.5|13547.5|13537.5|13550.5|13540.5|13530.5|13520.5|1972
1661223000000|2022-08-23 02:50:00|13546.5|13536.5|13540.5|13530.5|13555.5|13545.5|13538.5|13528.5|2412
1661223300000|2022-08-23 02:55:00|13539.5|13529.5|13552.5|13542.5|13556.5|13546.5|13538.5|13528.5|1888
1661223600000|2022-08-23 03:00:00|13551.5|13541.5|13550.5|13540.5|13563.5|13553.5|13542.5|13532.5|2076
1661223900000|2022-08-23 03:05:00|13551.5|13541.5|13570.5|13560.5|13576.5|13566.5|13550.5|13540.5|2332
1661224200000|2022-08-23 03:10:00|13572.5|13562.5|13578.5|13568.5|13583.5|13573.5|13570.5|13560.5|1603
1661224500000|2022-08-23 03:15:00|13579.5|13569.5|13571.5|13561.5|13584.5|13574.5|13570.5|13560.5|1722
1661224800000|2022-08-23 03:20:00|13569.5|13559.5|13620.5|13610.5|13638.5|13628.5|13567.5|13557.5|5377
1661225100000|2022-08-23 03:25:00|13623.5|13613.5|13635.1|13625.1|13641.5|13631.5|13620.5|13610.5|2404
1661225400000|2022-08-23 03:30:00|13634.1|13624.1|13624.1|13614.1|13634.1|13624.1|13621.1|13611.1|545
1661225700000|2022-08-23 03:35:00|13625.1|13615.1|13629.1|13619.1|13629.1|13619.1|13621.1|13611.1|587
1661226000000|2022-08-23 03:40:00|13628.1|13618.1|13634.1|13624.1|13634.1|13624.1|13627.1|13617.1|442
1661226300000|2022-08-23 03:45:00|13633.1|13623.1|13635.1|13625.1|13635.1|13625.1|13630.1|13620.1|285
1661226600000|2022-08-23 03:50:00|13634.1|13624.1|13639.1|13629.1|13640.1|13630.1|13634.1|13624.1|466
1661226900000|2022-08-23 03:55:00|13638.1|13628.1|13639.1|13629.1|13642.1|13632.1|13638.1|13628.1|436
1661227200000|2022-08-23 04:00:00|13640.1|13630.1|13639.1|13629.1|13641.1|13631.1|13638.1|13628.1|215
1661227500000|2022-08-23 04:05:00|13641.1|13631.1|13645.1|13635.1|13647.1|13637.1|13639.1|13629.1|545
1661227800000|2022-08-23 04:10:00|13643.1|13633.1|13643.1|13633.1|13644.1|13634.1|13640.1|13630.1|189
1661228100000|2022-08-23 04:15:00|13641.1|13631.1|13642.1|13632.1|13644.1|13634.1|13640.1|13630.1|286
1661228400000|2022-08-23 04:20:00|13643.1|13633.1|13641.1|13631.1|13645.1|13635.1|13640.1|13630.1|220
1661228700000|2022-08-23 04:25:00|13639.1|13629.1|13639.1|13629.1|13642.1|13632.1|13636.1|13626.1|145
1661229000000|2022-08-23 04:30:00|13640.1|13630.1|13639.1|13629.1|13641.1|13631.1|13636.1|13626.1|308
1661229300000|2022-08-23 04:35:00|13640.1|13630.1|13639.1|13629.1|13642.1|13632.1|13638.1|13628.1|180
1661229600000|2022-08-23 04:40:00|13638.1|13628.1|13636.1|13626.1|13640.1|13630.1|13635.1|13625.1|261
1661229900000|2022-08-23 04:45:00|13637.1|13627.1|13636.1|13626.1|13637.1|13627.1|13634.1|13624.1|202
1661230200000|2022-08-23 04:50:00|13635.1|13625.1|13636.1|13626.1|13639.1|13629.1|13635.1|13625.1|375
1661230500000|2022-08-23 04:55:00|13635.1|13625.1|13629.1|13619.1|13636.1|13626.1|13628.1|13618.1|395
1661230800000|2022-08-23 05:00:00|13628.1|13618.1|13620.1|13610.1|13641.1|13631.1|13613.1|13603.1|3998
1661231100000|2022-08-23 05:05:00|13619.1|13609.1|13586.1|13576.1|13620.1|13610.1|13585.1|13575.1|1788
1661231400000|2022-08-23 05:10:00|13587.1|13577.1|13581.1|13571.1|13597.1|13587.1|13569.1|13559.1|2302
1661231700000|2022-08-23 05:15:00|13580.1|13570.1|13583.1|13573.1|13592.1|13582.1|13577.1|13567.1|1861
1661232000000|2022-08-23 05:20:00|13582.1|13572.1|13571.1|13561.1|13584.1|13574.1|13558.1|13548.1|2442
1661232300000|2022-08-23 05:25:00|13572.1|13562.1|13572.1|13562.1|13578.1|13568.1|13566.1|13556.1|1779
1661232600000|2022-08-23 05:30:00|13571.1|13561.1|13562.1|13552.1|13578.1|13568.1|13562.1|13552.1|1569
1661232900000|2022-08-23 05:35:00|13561.1|13551.1|13558.1|13548.1|13579.1|13569.1|13558.1|13548.1|1768
1661233200000|2022-08-23 05:40:00|13559.1|13549.1|13569.1|13559.1|13572.1|13562.1|13559.1|13549.1|1092
1661233500000|2022-08-23 05:45:00|13568.1|13558.1|13558.1|13548.1|13572.1|13562.1|13556.1|13546.1|1880
1661233800000|2022-08-23 05:50:00|13557.1|13547.1|13560.1|13550.1|13570.1|13560.1|13553.1|13543.1|1633
1661234100000|2022-08-23 05:55:00|13559.1|13549.1|13580.1|13570.1|13583.1|13573.1|13559.1|13549.1|1642
1661234400000|2022-08-23 06:00:00|13579.1|13569.1|13597.1|13587.1|13600.1|13590.1|13572.1|13562.1|2295
1661234700000|2022-08-23 06:05:00|13595.1|13585.1|13584.1|13574.1|13602.1|13592.1|13583.1|13573.1|1353
1661235000000|2022-08-23 06:10:00|13585.1|13575.1|13574.1|13564.1|13585.1|13575.1|13567.1|13557.1|1678
1661235300000|2022-08-23 06:15:00|13573.1|13563.1|13579.1|13569.1|13590.1|13580.1|13572.1|13562.1|1789
1661235600000|2022-08-23 06:20:00|13578.1|13568.1|13584.1|13574.1|13584.1|13574.1|13570.1|13560.1|2784
1661235900000|2022-08-23 06:25:00|13583.1|13573.1|13576.1|13566.1|13588.1|13578.1|13574.1|13564.1|1562
1661236200000|2022-08-23 06:30:00|13575.1|13565.1|13565.1|13555.1|13577.1|13567.1|13559.1|13549.1|2300
1661236500000|2022-08-23 06:35:00|13566.1|13556.1|13557.1|13547.1|13568.1|13558.1|13553.1|13543.1|1673
1661236800000|2022-08-23 06:40:00|13558.1|13548.1|13563.1|13553.1|13568.1|13558.1|13552.1|13542.1|2528
1661237100000|2022-08-23 06:45:00|13562.1|13552.1|13561.1|13551.1|13565.1|13555.1|13557.1|13547.1|3348
1661237400000|2022-08-23 06:50:00|13562.1|13552.1|13570.1|13560.1|13572.1|13562.1|13561.1|13551.1|3564
1661237700000|2022-08-23 06:55:00|13575.1|13565.1|13577.1|13567.1|13579.1|13569.1|13568.1|13558.1|5342
1661238000000|2022-08-23 07:00:00|13578.1|13568.1|13593.1|13581.1|13594.1|13582.1|13575.1|13564.1|2791
1661238300000|2022-08-23 07:05:00|13592.1|13582.1|13593.1|13581.1|13597.1|13585.1|13587.1|13576.1|872
1661238600000|2022-08-23 07:10:00|13594.1|13582.1|13588.1|13577.1|13594.1|13583.1|13586.1|13575.1|787
1661238900000|2022-08-23 07:15:00|13586.1|13575.1|13585.1|13574.1|13590.1|13579.1|13583.1|13572.1|611
1661239200000|2022-08-23 07:20:00|13584.1|13573.1|13591.1|13579.1|13593.1|13582.1|13584.1|13573.1|429
1661239500000|2022-08-23 07:25:00|13592.1|13580.1|13585.1|13574.1|13594.1|13583.1|13585.1|13574.1|581
1661239800000|2022-08-23 07:30:00|13589.1|13578.1|13584.1|13573.1|13592.1|13580.1|13584.1|13573.1|556
1661240100000|2022-08-23 07:35:00|13585.1|13574.1|13591.1|13579.1|13592.1|13580.1|13584.1|13573.1|520
1661240400000|2022-08-23 07:40:00|13590.1|13580.1|13599.1|13588.1|13603.1|13591.1|13590.1|13579.1|915
1661240700000|2022-08-23 07:45:00|13602.1|13590.1|13603.1|13592.1|13608.1|13597.1|13600.1|13589.1|889
1661241000000|2022-08-23 07:50:00|13605.1|13594.1|13598.1|13586.1|13607.1|13596.1|13597.1|13586.1|252
1661241300000|2022-08-23 07:55:00|13597.1|13585.1|13602.1|13591.1|13603.1|13592.1|13597.1|13585.1|188
1661241600000|2022-08-23 08:00:00|13603.1|13592.1|13605.1|13594.1|13610.1|13598.1|13601.1|13590.1|603
1661241900000|2022-08-23 08:05:00|13604.1|13593.1|13605.1|13593.1|13610.1|13598.1|13604.1|13593.1|442
1661242200000|2022-08-23 08:10:00|13606.1|13594.1|13604.1|13593.1|13612.1|13600.1|13603.1|13592.1|368
1661242500000|2022-08-23 08:15:00|13605.1|13592.1|13608.1|13596.1|13609.1|13597.1|13602.1|13591.1|206
1661242800000|2022-08-23 08:20:00|13607.1|13597.1|13606.1|13594.1|13609.1|13598.1|13603.1|13592.1|910
1661243100000|2022-08-23 08:25:00|13605.1|13593.1|13603.1|13591.1|13608.1|13597.1|13602.1|13590.1|1159
1661243400000|2022-08-23 08:30:00|13605.8|13581.8|13612.2|13588.2|13612.8|13588.8|13602.6|13578.6|1
1661243700000|2022-08-23 08:35:00|13612.5|13588.5|13613.1|13589.1|13613.7|13589.7|13608.6|13584.6|324
1661244000000|2022-08-23 08:40:00|13613.7|13589.7|13609.6|13585.6|13615.7|13591.7|13609.6|13585.6|0
1661244300000|2022-08-23 08:45:00|13610.2|13586.2|13604.6|13580.6|13612.8|13588.8|13604.3|13580.3|0
1661244600000|2022-08-23 08:50:00|13604|13580|13603.7|13579.7|13606.4|13582.4|13602.5|13578.5|0
1661244900000|2022-08-23 08:55:00|13603.4|13579.4|13598.7|13574.7|13604|13580|13598.1|13574.1|0
1661245200000|2022-08-23 09:00:00|13602.1|13588.1|13606.1|13595.1|13608.1|13597.1|13600.1|13588.1|285
1661245500000|2022-08-23 09:05:00|13607.1|13594.1|13611.1|13599.1|13611.1|13600.1|13605.1|13594.1|176
1661245800000|2022-08-23 09:10:00|13610.1|13600.1|13607.1|13595.1|13611.1|13600.1|13606.1|13595.1|66
1661246100000|2022-08-23 09:15:00|13608.1|13596.1|13609.1|13598.1|13615.1|13603.1|13608.1|13596.1|320
1661246400000|2022-08-23 09:20:00|13608.1|13597.1|13605.1|13594.1|13609.1|13598.1|13604.1|13593.1|163
1661246700000|2022-08-23 09:25:00|13604.1|13593.1|13597.1|13586.1|13604.1|13593.1|13597.1|13586.1|318
1661247000000|2022-08-23 09:30:00|13598.1|13585.1|13595.1|13584.1|13599.1|13588.1|13595.1|13584.1|343
1661247300000|2022-08-23 09:35:00|13596.1|13585.1|13599.1|13587.1|13599.1|13588.1|13595.1|13584.1|131
1661247600000|2022-08-23 09:40:00|13600.1|13588.1|13599.1|13587.1|13601.1|13590.1|13596.1|13585.1|130
1661247900000|2022-08-23 09:45:00|13600.1|13588.1|13608.1|13596.1|13608.1|13596.1|13600.1|13588.1|187
1661248200000|2022-08-23 09:50:00|13607.1|13597.1|13609.1|13598.1|13610.1|13599.1|13607.1|13595.1|148
1661248500000|2022-08-23 09:55:00|13610.1|13597.1|13612.1|13601.1|13613.1|13601.1|13608.1|13597.1|94
1661248800000|2022-08-23 10:00:00|13611.1|13600.1|13609.1|13598.1|13615.1|13604.1|13609.1|13597.1|259
1661249100000|2022-08-23 10:05:00|13608.1|13597.1|13605.1|13594.1|13608.1|13598.1|13603.1|13592.1|84
1661249400000|2022-08-23 10:10:00|13604.1|13593.1|13602.1|13591.1|13605.1|13594.1|13601.1|13590.1|146
1661249700000|2022-08-23 10:15:00|13601.1|13590.1|13598.1|13587.1|13601.1|13590.1|13598.1|13587.1|104
1661250000000|2022-08-23 10:20:00|13595.1|13583.1|13594.1|13582.1|13597.1|13585.1|13592.1|13581.1|430
1661250300000|2022-08-23 10:25:00|13595.1|13583.1|13597.1|13585.1|13599.1|13587.1|13594.1|13582.1|161
1661250600000|2022-08-23 10:30:00|13598.1|13586.1|13597.1|13585.1|13601.1|13590.1|13596.1|13585.1|151
1661250900000|2022-08-23 10:35:00|13596.1|13586.1|13597.1|13586.1|13599.1|13587.1|13596.1|13585.1|94
1661251200000|2022-08-23 10:40:00|13598.1|13587.1|13605.1|13593.1|13605.1|13593.1|13598.1|13586.1|197
1661251500000|2022-08-23 10:45:00|13606.1|13594.1|13611.1|13600.1|13614.1|13603.1|13604.1|13593.1|639
1661251800000|2022-08-23 10:50:00|13612.1|13601.1|13609.1|13597.1|13613.1|13602.1|13608.1|13597.1|103
1661252100000|2022-08-23 10:55:00|13608.1|13598.1|13608.1|13596.1|13609.1|13598.1|13606.1|13595.1|53
1661252400000|2022-08-23 11:00:00|13607.1|13595.1|13603.1|13592.1|13609.1|13598.1|13603.1|13592.1|79
1661252700000|2022-08-23 11:05:00|13602.1|13591.1|13601.1|13590.1|13603.1|13592.1|13599.1|13588.1|78
1661253000000|2022-08-23 11:10:00|13600.1|13589.1|13605.1|13594.1|13605.1|13594.1|13599.1|13588.1|41
1661253300000|2022-08-23 11:15:00|13604.1|13593.1|13608.1|13597.1|13608.1|13597.1|13604.1|13592.1|181
1661253600000|2022-08-23 11:20:00|13609.1|13598.1|13613.1|13601.1|13613.1|13602.1|13609.1|13598.1|400
1661253900000|2022-08-23 11:25:00|13612.1|13602.1|13612.1|13601.1|13614.1|13603.1|13608.1|13597.1|264
1661254200000|2022-08-23 11:30:00|13613.1|13600.1|13611.1|13600.1|13615.1|13604.1|13611.1|13600.1|275
1661254500000|2022-08-23 11:35:00|13610.1|13599.1|13611.1|13599.1|13612.1|13601.1|13609.1|13597.1|156
1661254800000|2022-08-23 11:40:00|13610.1|13600.1|13611.1|13600.1|13612.1|13601.1|13610.1|13598.1|201
1661255100000|2022-08-23 11:45:00|13610.1|13599.1|13608.1|13597.1|13611.1|13600.1|13608.1|13597.1|225
1661255400000|2022-08-23 11:50:00|13607.1|13596.1|13608.1|13596.1|13610.1|13599.1|13607.1|13596.1|152
1661255700000|2022-08-23 11:55:00|13607.1|13597.1|13610.1|13599.1|13610.1|13599.1|13605.1|13594.1|175
1661256000000|2022-08-23 12:00:00|13609.1|13598.1|13610.1|13599.1|13611.1|13600.1|13607.1|13596.1|151
1661256300000|2022-08-23 12:05:00|13611.1|13600.1|13610.1|13599.1|13611.1|13600.1|13608.1|13597.1|108
1661256600000|2022-08-23 12:10:00|13609.1|13598.1|13610.1|13599.1|13614.1|13603.1|13607.1|13596.1|106
1661256900000|2022-08-23 12:15:00|13611.1|13600.1|13613.1|13602.1|13614.1|13603.1|13608.1|13597.1|250
1661257200000|2022-08-23 12:20:00|13612.1|13601.1|13609.1|13597.1|13614.1|13603.1|13606.1|13595.1|167
1661257500000|2022-08-23 12:25:00|13608.1|13596.1|13613.1|13602.1|13613.1|13602.1|13607.1|13596.1|102
1661257800000|2022-08-23 12:30:00|13612.1|13601.1|13611.1|13600.1|13614.1|13603.1|13608.1|13596.1|160
1661258100000|2022-08-23 12:35:00|13610.1|13599.1|13608.1|13596.1|13610.1|13599.1|13606.1|13595.1|147
1661258400000|2022-08-23 12:40:00|13609.1|13597.1|13613.1|13602.1|13614.1|13603.1|13609.1|13597.1|125
1661258700000|2022-08-23 12:45:00|13612.1|13601.1|13612.1|13601.1|13614.1|13603.1|13609.1|13598.1|121
1661259000000|2022-08-23 12:50:00|13611.1|13600.1|13617.1|13605.1|13617.1|13606.1|13611.1|13599.1|327
1661259300000|2022-08-23 12:55:00|13616.1|13606.1|13619.1|13607.1|13620.1|13609.1|13614.1|13603.1|413
1661259600000|2022-08-23 13:00:00|13618.1|13608.1|13619.1|13607.1|13620.1|13609.1|13615.1|13604.1|632
1661259900000|2022-08-23 13:05:00|13618.1|13606.1|13614.1|13602.1|13620.1|13608.1|13614.1|13602.1|207
1661260200000|2022-08-23 13:10:00|13613.1|13603.1|13619.1|13608.1|13620.1|13609.1|13612.1|13601.1|182
1661260500000|2022-08-23 13:15:00|13618.1|13607.1|13618.1|13607.1|13619.1|13608.1|13618.1|13607.1|144
1661260800000|2022-08-23 13:20:00|13619.1|13606.1|13622.1|13611.1|13623.1|13612.1|13618.1|13606.1|196
1661261100000|2022-08-23 13:25:00|13623.1|13612.1|13616.1|13605.1|13623.1|13612.1|13613.1|13601.1|175
1661261400000|2022-08-23 13:30:00|13618.1|13607.1|13614.1|13603.1|13626.1|13615.1|13610.1|13599.1|1279
1661261700000|2022-08-23 13:35:00|13615.1|13604.1|13610.1|13598.1|13621.1|13610.1|13608.1|13597.1|740
1661262000000|2022-08-23 13:40:00|13611.1|13599.1|13602.1|13591.1|13619.1|13608.1|13602.1|13591.1|542
1661262300000|2022-08-23 13:45:00|13603.1|13592.1|13629.1|13618.1|13635.1|13623.1|13603.1|13592.1|1024
1661262600000|2022-08-23 13:50:00|13630.1|13619.1|13636.1|13625.1|13639.1|13628.1|13628.1|13616.1|620
1661262900000|2022-08-23 13:55:00|13635.1|13624.1|13635.1|13624.1|13637.1|13626.1|13630.1|13619.1|409
1661263200000|2022-08-23 14:00:00|13634.1|13623.1|13630.1|13619.1|13649.1|13638.1|13628.1|13617.1|1398
1661263500000|2022-08-23 14:05:00|13631.1|13620.1|13644.1|13633.1|13644.1|13633.1|13631.1|13619.1|559
1661263800000|2022-08-23 14:10:00|13645.1|13634.1|13649.1|13638.1|13655.1|13644.1|13641.1|13630.1|897
1661264100000|2022-08-23 14:15:00|13650.1|13639.1|13648.1|13637.1|13652.1|13641.1|13644.1|13633.1|332
1661264400000|2022-08-23 14:20:00|13649.1|13638.1|13643.1|13632.1|13652.1|13640.1|13642.1|13631.1|346
1661264700000|2022-08-23 14:25:00|13642.1|13631.1|13639.1|13627.1|13647.1|13636.1|13638.1|13627.1|278
1661265000000|2022-08-23 14:30:00|13640.1|13628.1|13651.1|13640.1|13653.1|13642.1|13639.1|13628.1|286
1661265300000|2022-08-23 14:35:00|13652.1|13641.1|13642.1|13630.1|13652.1|13641.1|13639.1|13628.1|305
1661265600000|2022-08-23 14:40:00|13641.1|13631.1|13646.1|13635.1|13649.1|13638.1|13639.1|13627.1|360
1661265900000|2022-08-23 14:45:00|13647.1|13636.1|13647.1|13636.1|13648.1|13637.1|13643.1|13632.1|208
1661266200000|2022-08-23 14:50:00|13648.1|13637.1|13639.1|13628.1|13652.1|13641.1|13637.1|13625.1|222
1661266500000|2022-08-23 14:55:00|13638.1|13627.1|13638.1|13627.1|13641.1|13630.1|13635.1|13624.1|275
1661266800000|2022-08-23 15:00:00|13639.1|13628.1|13635.1|13624.1|13641.1|13630.1|13627.1|13616.1|498
1661267100000|2022-08-23 15:05:00|13634.1|13623.1|13639.1|13627.1|13642.1|13631.1|13634.1|13623.1|329
1661267400000|2022-08-23 15:10:00|13638.1|13628.1|13646.1|13635.1|13648.1|13637.1|13637.1|13626.1|396
1661267700000|2022-08-23 15:15:00|13645.1|13634.1|13652.1|13641.1|13654.1|13643.1|13644.1|13633.1|443
1661268000000|2022-08-23 15:20:00|13651.1|13640.1|13650.1|13639.1|13654.1|13643.1|13647.1|13636.1|198
1661268300000|2022-08-23 15:25:00|13651.1|13640.1|13642.1|13630.1|13653.1|13641.1|13641.1|13630.1|343
1661268600000|2022-08-23 15:30:00|13641.1|13631.1|13641.1|13630.1|13649.1|13638.1|13640.1|13629.1|426
1661268900000|2022-08-23 15:35:00|13642.1|13631.1|13642.1|13631.1|13643.1|13632.1|13638.1|13627.1|628
1661269200000|2022-08-23 15:40:00|13643.1|13632.1|13636.1|13625.1|13643.1|13632.1|13632.1|13621.1|629
1661269500000|2022-08-23 15:45:00|13637.1|13626.1|13645.1|13634.1|13645.1|13634.1|13636.1|13625.1|337
1661269800000|2022-08-23 15:50:00|13644.1|13633.1|13644.1|13633.1|13648.1|13637.1|13641.1|13630.1|307
1661270100000|2022-08-23 15:55:00|13643.1|13632.1|13640.1|13629.1|13644.1|13633.1|13638.1|13627.1|267
1661270400000|2022-08-23 16:00:00|13639.1|13628.1|13637.1|13625.1|13639.1|13628.1|13633.1|13622.1|235
1661270700000|2022-08-23 16:05:00|13636.1|13626.1|13646.1|13635.1|13647.1|13636.1|13636.1|13625.1|411
1661271000000|2022-08-23 16:10:00|13647.1|13636.1|13644.1|13632.1|13647.1|13636.1|13643.1|13631.1|298
1661271300000|2022-08-23 16:15:00|13643.1|13631.1|13641.1|13629.1|13644.1|13633.1|13639.1|13627.1|160
1661271600000|2022-08-23 16:20:00|13640.1|13630.1|13639.1|13628.1|13641.1|13630.1|13638.1|13627.1|146
1661271900000|2022-08-23 16:25:00|13640.1|13629.1|13643.1|13632.1|13644.1|13633.1|13639.1|13629.1|211
1661272200000|2022-08-23 16:30:00|13642.1|13631.1|13647.1|13636.1|13647.1|13636.1|13642.1|13631.1|264
1661272500000|2022-08-23 16:35:00|13646.1|13635.1|13652.1|13641.1|13653.1|13642.1|13645.1|13634.1|267
1661272800000|2022-08-23 16:40:00|13653.1|13642.1|13653.1|13642.1|13654.1|13643.1|13651.1|13640.1|151
1661273100000|2022-08-23 16:45:00|13654.1|13643.1|13651.1|13640.1|13654.1|13643.1|13649.1|13638.1|230
1661273400000|2022-08-23 16:50:00|13652.1|13641.1|13654.1|13642.1|13655.1|13644.1|13651.1|13640.1|166
1661273700000|2022-08-23 16:55:00|13653.1|13643.1|13658.1|13646.1|13658.1|13647.1|13653.1|13642.1|247
1661274000000|2022-08-23 17:00:00|13657.1|13647.1|13660.1|13648.1|13660.1|13649.1|13657.1|13646.1|166
1661274300000|2022-08-23 17:05:00|13659.1|13647.1|13658.1|13646.1|13659.1|13648.1|13653.1|13642.1|316
1661274600000|2022-08-23 17:10:00|13657.1|13647.1|13655.1|13644.1|13660.1|13649.1|13652.1|13641.1|249
1661274900000|2022-08-23 17:15:00|13656.1|13643.1|13653.1|13642.1|13658.1|13646.1|13651.1|13640.1|196
1661275200000|2022-08-23 17:20:00|13654.1|13641.1|13653.1|13642.1|13655.1|13644.1|13653.1|13641.1|184
1661275500000|2022-08-23 17:25:00|13652.1|13641.1|13657.1|13646.1|13659.1|13648.1|13652.1|13641.1|177
1661275800000|2022-08-23 17:30:00|13658.1|13647.1|13660.1|13649.1|13661.1|13650.1|13657.1|13646.1|270
1661276100000|2022-08-23 17:35:00|13659.1|13648.1|13659.1|13647.1|13661.1|13650.1|13658.1|13647.1|171
1661276400000|2022-08-23 17:40:00|13658.1|13648.1|13660.1|13649.1|13660.1|13649.1|13658.1|13646.1|146
1661276700000|2022-08-23 17:45:00|13659.1|13648.1|13657.1|13646.1|13660.1|13649.1|13656.1|13645.1|218
1661277000000|2022-08-23 17:50:00|13656.1|13645.1|13655.1|13644.1|13657.1|13646.1|13654.1|13643.1|192
1661277300000|2022-08-23 17:55:00|13654.1|13643.1|13656.1|13645.1|13658.1|13646.1|13654.1|13642.1|168
1661277600000|2022-08-23 18:00:00|13655.1|13644.1|13654.1|13643.1|13656.1|13645.1|13653.1|13642.1|139
1661277900000|2022-08-23 18:05:00|13655.1|13644.1|13656.1|13645.1|13658.1|13647.1|13655.1|13644.1|238
1661278200000|2022-08-23 18:10:00|13657.1|13646.1|13657.1|13646.1|13657.1|13646.1|13654.1|13643.1|199
1661278500000|2022-08-23 18:15:00|13658.1|13645.1|13660.1|13649.1|13660.1|13649.1|13657.1|13645.1|193
1661278800000|2022-08-23 18:20:00|13659.1|13648.1|13663.1|13652.1|13663.1|13652.1|13659.1|13648.1|131
1661279100000|2022-08-23 18:25:00|13662.1|13651.1|13664.1|13652.1|13665.1|13653.1|13661.1|13650.1|196
1661279400000|2022-08-23 18:30:00|13663.1|13653.1|13659.1|13648.1|13663.1|13653.1|13659.1|13647.1|42
1661279700000|2022-08-23 18:35:00|13658.1|13647.1|13655.1|13644.1|13659.1|13648.1|13654.1|13643.1|68
1661280000000|2022-08-23 18:40:00|13654.1|13643.1|13654.6|13644.6|13656.1|13645.1|13654.1|13643.1|31
1661280300000|2022-08-23 18:45:00|13653.6|13643.6|13652.6|13642.6|13653.6|13643.6|13651.1|13641.1|69
1661280600000|2022-08-23 18:50:00|13652.1|13642.1|13649.6|13639.6|13652.1|13642.1|13649.1|13639.1|112
1661280900000|2022-08-23 18:55:00|13649.1|13639.1|13651.6|13641.6|13651.6|13641.6|13648.6|13638.6|67
1661281200000|2022-08-23 19:00:00|13652.6|13642.6|13652.6|13642.6|13654.6|13644.6|13651.1|13641.1|84
1661281500000|2022-08-23 19:05:00|13653.6|13643.6|13652.6|13642.6|13653.6|13643.6|13651.1|13641.1|47
1661281800000|2022-08-23 19:10:00|13651.6|13641.6|13653.6|13643.6|13654.6|13644.6|13651.6|13641.6|55
1661282100000|2022-08-23 19:15:00|13653.1|13643.1|13654.6|13644.6|13654.6|13644.6|13652.1|13642.1|73
1661282400000|2022-08-23 19:20:00|13654.1|13644.1|13648.6|13638.6|13654.1|13644.1|13648.6|13638.6|72
1661282700000|2022-08-23 19:25:00|13648.1|13638.1|13650.6|13640.6|13651.6|13641.6|13647.6|13637.6|133
1661283000000|2022-08-23 19:30:00|13651.6|13641.6|13649.6|13639.6|13653.1|13643.1|13648.1|13638.1|129
1661283300000|2022-08-23 19:35:00|13649.1|13639.1|13648.6|13638.6|13649.6|13639.6|13647.6|13637.6|98
1661283600000|2022-08-23 19:40:00|13649.6|13639.6|13651.6|13641.6|13653.6|13643.6|13649.6|13639.6|99
1661283900000|2022-08-23 19:45:00|13651.1|13641.1|13649.1|13639.1|13651.1|13641.1|13647.6|13637.6|45
1661284200000|2022-08-23 19:50:00|13648.1|13638.1|13652.1|13642.1|13652.6|13642.6|13647.6|13637.6|77
1661284500000|2022-08-23 19:55:00|13651.6|13641.6|13653.6|13643.6|13657.6|13647.6|13651.6|13641.6|232
1661284800000|2022-08-23 20:00:00|13652.6|13642.6|13656.1|13646.1|13659.6|13649.6|13652.6|13642.6|144
1661285100000|2022-08-23 20:05:00|13656.6|13646.6|13656.1|13646.1|13656.6|13646.6|13656.1|13646.1|17
1661285400000|2022-08-23 20:10:00|13655.6|13645.6|13655.6|13645.6|13655.6|13645.6|13655.1|13645.1|8
1661285700000|2022-08-23 20:15:00|13656.6|13646.6|13656.6|13646.6|13656.6|13646.6|13656.1|13646.1|13
1661286000000|2022-08-23 20:20:00|13656.1|13646.1|13655.1|13645.1|13658.6|13648.6|13655.1|13645.1|42
1661286300000|2022-08-23 20:25:00|13654.6|13644.6|13660.1|13650.1|13660.6|13650.6|13654.1|13644.1|35
1661286600000|2022-08-23 20:30:00|13659.1|13649.1|13656.1|13646.1|13659.1|13649.1|13656.1|13646.1|17
1661286900000|2022-08-23 20:35:00|13655.6|13645.6|13655.1|13645.1|13655.6|13645.6|13654.6|13644.6|7
1661287200000|2022-08-23 20:40:00|13654.6|13644.6|13654.1|13644.1|13654.6|13644.6|13653.6|13643.6|23
1661287500000|2022-08-23 20:45:00|13653.1|13643.1|13653.6|13643.6|13654.6|13644.6|13653.1|13643.1|26
1661287800000|2022-08-23 20:50:00|13653.1|13643.1|13652.1|13642.1|13653.6|13643.6|13652.1|13642.1|2
1661288100000|2022-08-23 20:55:00|13651.6|13641.6|13654.1|13644.1|13654.6|13644.6|13651.6|13641.6|36
1661288400000|2022-08-23 21:00:00|13653.6|13643.6|13652.1|13642.1|13654.6|13644.6|13652.1|13642.1|2
1661289000000|2022-08-23 21:10:00|13653.1|13643.1|13654.1|13644.1|13654.1|13644.1|13653.1|13643.1|2
1661289300000|2022-08-23 21:15:00|13659.1|13635.1|13659.5|13635.5|13659.5|13635.5|13657.7|13633.7|0
1661289600000|2022-08-23 21:20:00|13659.7|13635.7|13659.8|13635.8|13659.8|13635.8|13659.7|13635.7|0
1661289900000|2022-08-23 21:25:00|13660.1|13636.1|13660.2|13636.2|13660.6|13636.6|13659.3|13635.3|0
1661290200000|2022-08-23 21:30:00|13660.1|13636.1|13659.7|13635.7|13660.1|13636.1|13659.6|13635.6|0
1661290500000|2022-08-23 21:35:00|13659.8|13635.8|13659.6|13635.6|13659.8|13635.8|13658.9|13634.9|0
1661290800000|2022-08-23 21:40:00|13659.7|13635.7|13659.7|13635.7|13659.7|13635.7|13659.7|13635.7|0
1661291100000|2022-08-23 21:45:00|13659.9|13635.9|13659.6|13635.6|13660.4|13636.4|13659.6|13635.6|0
1661291400000|2022-08-23 21:50:00|13658.9|13634.9|13658.9|13634.9|13658.9|13634.9|13658.9|13634.9|0
1661291700000|2022-08-23 21:55:00|13659.4|13635.4|13659.8|13635.8|13660.3|13636.3|13659.4|13635.4|0
1661292000000|2022-08-23 22:00:00|13659.3|13635.3|13663.9|13639.9|13665.5|13641.5|13656.7|13632.7|0
1661292300000|2022-08-23 22:05:00|13663.6|13639.6|13667.5|13643.5|13667.5|13643.5|13663.6|13639.6|0
1661292600000|2022-08-23 22:10:00|13667.8|13643.8|13666.2|13642.2|13668.8|13644.8|13666.2|13642.2|0
1661292900000|2022-08-23 22:15:00|13666.8|13642.8|13668.2|13644.2|13668.8|13644.8|13666.8|13642.8|0
1661293200000|2022-08-23 22:20:00|13667.6|13643.6|13672.6|13648.6|13673.9|13649.9|13666.8|13642.8|0
1661293500000|2022-08-23 22:25:00|13672|13648|13671.8|13647.8|13672.6|13648.6|13670.6|13646.6|0
1661293800000|2022-08-23 22:30:00|13672.4|13648.4|13668.5|13644.5|13673.8|13649.8|13668.5|13644.5|0
1661294100000|2022-08-23 22:35:00|13668.8|13644.8|13670.2|13646.2|13671.2|13647.2|13668.5|13644.5|0
1661294400000|2022-08-23 22:40:00|13669.9|13645.9|13673.1|13649.1|13673.1|13649.1|13669.8|13645.8|0
1661294700000|2022-08-23 22:45:00|13672.8|13648.8|13673.8|13649.8|13675.1|13651.1|13672.8|13648.8|0
1661295000000|2022-08-23 22:50:00|13674.1|13650.1|13673.8|13649.8|13674.4|13650.4|13673.1|13649.1|0
1661295300000|2022-08-23 22:55:00|13673.5|13649.5|13673.1|13649.1|13673.8|13649.8|13672.5|13648.5|0
1661295600000|2022-08-23 23:00:00|13673.7|13649.7|13674.8|13650.8|13676.4|13652.4|13673.1|13649.1|0
1661295900000|2022-08-23 23:05:00|13675.1|13651.1|13677.1|13653.1|13677.7|13653.7|13675.1|13651.1|0
1661296200000|2022-08-23 23:10:00|13676.5|13652.5|13675.8|13651.8|13676.5|13652.5|13674.4|13650.4|0
1661296500000|2022-08-23 23:15:00|13676|13652|13677.1|13653.1|13677.7|13653.7|13675.8|13651.8|0
1661296800000|2022-08-23 23:20:00|13676.8|13652.8|13677.7|13653.7|13678.4|13654.4|13676.4|13652.4|0
1661297100000|2022-08-23 23:25:00|13677.4|13653.4|13674.5|13650.5|13677.7|13653.7|13674.5|13650.5|0
1661297400000|2022-08-23 23:30:00|13674.2|13650.2|13670.5|13646.5|13674.2|13650.2|13668.6|13644.6|0
1661297700000|2022-08-23 23:35:00|13669.9|13645.9|13671.5|13647.5|13672.2|13648.2|13669.2|13645.2|0
1661298000000|2022-08-23 23:40:00|13671.8|13647.8|13670.5|13646.5|13671.8|13647.8|13668.6|13644.6|0
1661298300000|2022-08-23 23:45:00|13670.2|13646.2|13670.5|13646.5|13670.5|13646.5|13667.9|13643.9|0
1661298600000|2022-08-23 23:50:00|13671.1|13647.1|13665.3|13641.3|13671.2|13647.2|13664.6|13640.6|0
1661298900000|2022-08-23 23:55:00|13665|13641|13667.9|13643.9|13667.9|13643.9|13664.6|13640.6|0
1661299200000|2022-08-24 00:00:00|13668.5|13644.5|13669.9|13645.9|13674.5|13650.5|13664|13640|0
1661299500000|2022-08-24 00:05:00|13669.6|13645.6|13669.9|13645.9|13672.5|13648.5|13667.3|13643.3|0
1661299800000|2022-08-24 00:10:00|13669.3|13645.3|13669.2|13645.2|13670.5|13646.5|13664|13640|0
1661300100000|2022-08-24 00:15:00|13668.6|13644.6|13669.3|13645.3|13673.4|13649.4|13666|13642|0
1661300400000|2022-08-24 00:20:00|13669.5|13645.5|13665.1|13641.1|13670.6|13646.6|13664.5|13640.5|0
1661300700000|2022-08-24 00:25:00|13664.8|13640.8|13667.4|13643.4|13668|13644|13664.5|13640.5|0
1661301000000|2022-08-24 00:30:00|13667.1|13643.1|13665.7|13641.7|13671.6|13647.6|13665.7|13641.7|0
1661301300000|2022-08-24 00:35:00|13666.3|13642.3|13660.3|13636.3|13666.3|13642.3|13660|13636|0
1661301600000|2022-08-24 00:40:00|13660.6|13636.6|13658.6|13634.6|13662.7|13638.7|13658|13634|0
1661301900000|2022-08-24 00:45:00|13658|13634|13663.9|13639.9|13664.8|13640.8|13658|13634|0
1661302200000|2022-08-24 00:50:00|13664.2|13640.2|13664.5|13640.5|13664.5|13640.5|13662.4|13638.4|0
1661302500000|2022-08-24 00:55:00|13664.2|13640.2|13661.6|13637.6|13666.6|13642.6|13661.6|13637.6|0
1661302800000|2022-08-24 01:00:00|13648.6|13638.6|13638.6|13628.6|13650.1|13640.1|13633.6|13623.6|2498
1661303100000|2022-08-24 01:05:00|13638.1|13628.1|13626.1|13616.1|13638.6|13628.6|13626.1|13616.1|1184
1661303400000|2022-08-24 01:10:00|13628.6|13618.6|13629.6|13619.6|13630.6|13620.6|13625.6|13615.6|984
1661303700000|2022-08-24 01:15:00|13630.1|13620.1|13636.6|13626.6|13654.6|13644.6|13630.1|13620.1|1799
1661304000000|2022-08-24 01:20:00|13635.6|13625.6|13621.6|13611.6|13639.6|13629.6|13621.6|13611.6|1249
1661304300000|2022-08-24 01:25:00|13622.1|13612.1|13620.6|13610.6|13630.1|13620.1|13613.6|13603.6|1964
1661304600000|2022-08-24 01:30:00|13622.1|13612.1|13604.6|13594.6|13635.6|13625.6|13588.6|13578.6|13215
1661304900000|2022-08-24 01:35:00|13604.1|13594.1|13646.6|13636.6|13652.1|13642.1|13590.6|13580.6|6965
1661305200000|2022-08-24 01:40:00|13645.1|13635.1|13589.6|13579.6|13649.1|13639.1|13582.1|13572.1|4663
1661305500000|2022-08-24 01:45:00|13589.1|13579.1|13559.1|13549.1|13596.1|13586.1|13547.1|13537.1|5583
1661305800000|2022-08-24 01:50:00|13560.1|13550.1|13527.1|13517.1|13561.1|13551.1|13526.1|13516.1|6493
1661306100000|2022-08-24 01:55:00|13528.1|13518.1|13529.1|13519.1|13543.1|13533.1|13528.1|13518.1|4052
1661306400000|2022-08-24 02:00:00|13528.1|13518.1|13548.1|13538.1|13559.1|13549.1|13525.1|13515.1|4634
1661306700000|2022-08-24 02:05:00|13549.1|13539.1|13542.1|13532.1|13567.1|13557.1|13541.1|13531.1|3809
1661307000000|2022-08-24 02:10:00|13543.1|13533.1|13561.1|13551.1|13568.1|13558.1|13542.1|13532.1|4047
1661307300000|2022-08-24 02:15:00|13563.1|13553.1|13559.1|13549.1|13578.1|13568.1|13559.1|13549.1|3438
1661307600000|2022-08-24 02:20:00|13560.1|13550.1|13550.1|13540.1|13562.1|13552.1|13537.1|13527.1|3204
1661307900000|2022-08-24 02:25:00|13549.1|13539.1|13541.1|13531.1|13556.1|13546.1|13539.1|13529.1|4768
1661308200000|2022-08-24 02:30:00|13540.1|13530.1|13545.1|13535.1|13557.1|13547.1|13533.1|13523.1|3791
1661308500000|2022-08-24 02:35:00|13544.1|13534.1|13521.1|13511.1|13544.1|13534.1|13520.1|13510.1|5990
1661308800000|2022-08-24 02:40:00|13520.1|13510.1|13502.1|13492.1|13526.1|13516.1|13499.1|13489.1|5309
1661309100000|2022-08-24 02:45:00|13501.1|13491.1|13505.1|13495.1|13521.1|13511.1|13497.1|13487.1|5040
1661309400000|2022-08-24 02:50:00|13506.1|13496.1|13520.1|13510.1|13523.1|13513.1|13503.1|13493.1|3308
1661309700000|2022-08-24 02:55:00|13519.1|13509.1|13531.1|13521.1|13536.1|13526.1|13519.1|13509.1|2938
1661310000000|2022-08-24 03:00:00|13532.1|13522.1|13535.1|13525.1|13548.1|13538.1|13527.1|13517.1|2844
1661310300000|2022-08-24 03:05:00|13534.1|13524.1|13547.1|13537.1|13563.1|13553.1|13532.1|13522.1|3352
1661310600000|2022-08-24 03:10:00|13546.1|13536.1|13525.1|13515.1|13547.1|13537.1|13524.1|13514.1|2714
1661310900000|2022-08-24 03:15:00|13526.1|13516.1|13525.1|13515.1|13534.1|13524.1|13517.1|13507.1|2926
1661311200000|2022-08-24 03:20:00|13526.1|13516.1|13527.1|13517.1|13534.1|13524.1|13516.1|13506.1|2607
1661311500000|2022-08-24 03:25:00|13526.1|13516.1|13510.1|13500.1|13529.1|13519.1|13507.1|13497.1|2364
1661311800000|2022-08-24 03:30:00|13511.1|13501.1|13514.1|13504.1|13521.1|13511.1|13508.1|13498.1|518
1661312100000|2022-08-24 03:35:00|13515.1|13505.1|13512.1|13502.1|13517.1|13507.1|13509.1|13499.1|444
1661312400000|2022-08-24 03:40:00|13511.1|13501.1|13515.1|13505.1|13516.1|13506.1|13510.1|13500.1|339
1661312700000|2022-08-24 03:45:00|13513.1|13503.1|13519.1|13509.1|13520.1|13510.1|13512.1|13502.1|305
1661313000000|2022-08-24 03:50:00|13518.1|13508.1|13521.1|13511.1|13523.1|13513.1|13516.1|13506.1|337
1661313300000|2022-08-24 03:55:00|13523.1|13513.1|13517.1|13507.1|13523.1|13513.1|13516.1|13506.1|207
1661313600000|2022-08-24 04:00:00|13518.1|13508.1|13514.1|13504.1|13519.1|13509.1|13513.1|13503.1|320
1661313900000|2022-08-24 04:05:00|13513.1|13503.1|13513.1|13503.1|13515.1|13505.1|13513.1|13503.1|219
1661314200000|2022-08-24 04:10:00|13514.1|13504.1|13510.1|13500.1|13514.1|13504.1|13510.1|13500.1|160
1661314500000|2022-08-24 04:15:00|13511.1|13501.1|13511.1|13501.1|13514.1|13504.1|13511.1|13501.1|296
1661314800000|2022-08-24 04:20:00|13510.1|13500.1|13512.1|13502.1|13515.1|13505.1|13510.1|13500.1|270
1661315100000|2022-08-24 04:25:00|13513.1|13503.1|13514.1|13504.1|13514.1|13504.1|13512.1|13502.1|167
1661315400000|2022-08-24 04:30:00|13515.1|13505.1|13513.1|13503.1|13516.1|13506.1|13513.1|13503.1|141
1661315700000|2022-08-24 04:35:00|13514.1|13504.1|13513.1|13503.1|13514.1|13504.1|13510.1|13500.1|138
1661316000000|2022-08-24 04:40:00|13514.1|13504.1|13516.1|13506.1|13516.1|13506.1|13513.1|13503.1|279
1661316300000|2022-08-24 04:45:00|13517.1|13507.1|13519.1|13509.1|13520.1|13510.1|13516.1|13506.1|186
1661316600000|2022-08-24 04:50:00|13518.1|13508.1|13522.1|13512.1|13523.1|13513.1|13518.1|13508.1|241
1661316900000|2022-08-24 04:55:00|13523.1|13513.1|13520.1|13510.1|13527.1|13517.1|13520.1|13510.1|381
1661317200000|2022-08-24 05:00:00|13521.1|13511.1|13505.1|13495.1|13528.1|13518.1|13502.1|13492.1|8262
1661317500000|2022-08-24 05:05:00|13506.1|13496.1|13501.1|13491.1|13517.1|13507.1|13497.1|13487.1|3970
1661317800000|2022-08-24 05:10:00|13500.1|13490.1|13496.1|13486.1|13508.1|13498.1|13487.1|13477.1|4323
1661318100000|2022-08-24 05:15:00|13495.1|13485.1|13519.1|13509.1|13533.1|13523.1|13493.1|13483.1|3229
1661318400000|2022-08-24 05:20:00|13520.1|13510.1|13512.1|13502.1|13521.1|13511.1|13508.1|13498.1|2655
1661318700000|2022-08-24 05:25:00|13511.1|13501.1|13525.1|13515.1|13531.1|13521.1|13507.1|13497.1|1919
1661319000000|2022-08-24 05:30:00|13524.1|13514.1|13519.1|13509.1|13528.1|13518.1|13511.1|13501.1|2616
1661319300000|2022-08-24 05:35:00|13520.1|13510.1|13530.1|13520.1|13532.1|13522.1|13515.1|13505.1|1502
1661319600000|2022-08-24 05:40:00|13529.1|13519.1|13520.1|13510.1|13533.1|13523.1|13514.1|13504.1|2166
1661319900000|2022-08-24 05:45:00|13519.1|13509.1|13497.1|13487.1|13528.1|13518.1|13496.1|13486.1|2163
1661320200000|2022-08-24 05:50:00|13498.1|13488.1|13476.1|13466.1|13503.1|13493.1|13475.1|13465.1|3295
1661320500000|2022-08-24 05:55:00|13475.1|13465.1|13462.1|13452.1|13485.1|13475.1|13453.1|13443.1|5819
1661320800000|2022-08-24 06:00:00|13461.1|13451.1|13475.1|13465.1|13475.1|13465.1|13458.1|13448.1|3135
1661321100000|2022-08-24 06:05:00|13476.1|13466.1|13469.1|13459.1|13483.1|13473.1|13464.1|13454.1|2694
1661321400000|2022-08-24 06:10:00|13468.1|13458.1|13444.1|13434.1|13468.1|13458.1|13441.1|13431.1|5359
1661321700000|2022-08-24 06:15:00|13446.1|13436.1|13441.1|13431.1|13448.1|13438.1|13432.1|13422.1|3307
1661322000000|2022-08-24 06:20:00|13442.1|13432.1|13430.1|13420.1|13454.1|13444.1|13426.1|13416.1|3471
1661322300000|2022-08-24 06:25:00|13429.1|13419.1|13411.1|13401.1|13429.1|13419.1|13407.1|13397.1|4367
1661322600000|2022-08-24 06:30:00|13410.1|13400.1|13413.1|13403.1|13426.1|13416.1|13400.1|13390.1|6270
1661322900000|2022-08-24 06:35:00|13414.1|13404.1|13439.1|13429.1|13439.1|13429.1|13410.1|13400.1|3504
1661323200000|2022-08-24 06:40:00|13438.1|13428.1|13428.1|13418.1|13441.1|13431.1|13427.1|13417.1|3493
1661323500000|2022-08-24 06:45:00|13429.1|13419.1|13420.1|13410.1|13439.1|13429.1|13417.1|13407.1|6431
1661323800000|2022-08-24 06:50:00|13418.1|13408.1|13419.1|13409.1|13424.1|13414.1|13408.1|13398.1|6222
1661324100000|2022-08-24 06:55:00|13420.1|13410.1|13426.1|13416.1|13428.1|13418.1|13413.1|13403.1|8156
1661324400000|2022-08-24 07:00:00|13427.1|13415.1|13423.1|13411.1|13430.1|13419.1|13418.1|13406.1|2684
1661324700000|2022-08-24 07:05:00|13424.1|13412.1|13421.1|13410.1|13425.1|13414.1|13419.1|13408.1|851
1661325000000|2022-08-24 07:10:00|13422.1|13411.1|13425.1|13414.1|13430.1|13419.1|13421.1|13410.1|1351
1661325300000|2022-08-24 07:15:00|13424.1|13413.1|13417.1|13406.1|13424.1|13413.1|13412.1|13401.1|711
1661325600000|2022-08-24 07:20:00|13416.1|13405.1|13416.1|13405.1|13419.1|13408.1|13410.1|13399.1|718
1661325900000|2022-08-24 07:25:00|13415.1|13404.1|13413.1|13401.1|13419.1|13408.1|13410.1|13399.1|893
1661326200000|2022-08-24 07:30:00|13412.1|13400.1|13411.1|13399.1|13415.1|13404.1|13406.1|13395.1|975
1661326500000|2022-08-24 07:35:00|13410.1|13400.1|13416.1|13405.1|13416.1|13405.1|13410.1|13399.1|356
1661326800000|2022-08-24 07:40:00|13417.1|13406.1|13419.1|13408.1|13422.1|13410.1|13417.1|13406.1|720
1661327100000|2022-08-24 07:45:00|13420.1|13409.1|13418.1|13407.1|13422.1|13410.1|13415.1|13404.1|1195
1661327400000|2022-08-24 07:50:00|13419.1|13408.1|13413.1|13402.1|13419.1|13408.1|13410.1|13399.1|619
1661327700000|2022-08-24 07:55:00|13412.1|13401.1|13415.1|13404.1|13417.1|13406.1|13411.1|13400.1|810
1661328000000|2022-08-24 08:00:00|13407|13396|13412|13401|13412|13401|13405|13394|601
1661328300000|2022-08-24 08:05:00|13411|13400|13410|13399|13415|13403|13409|13398|775
1661328600000|2022-08-24 08:10:00|13409|13398|13410|13399|13412|13400|13403|13392|1414
1661328900000|2022-08-24 08:15:00|13409|13398|13407|13395|13415|13404|13404|13393|1311
1661329200000|2022-08-24 08:20:00|13406|13396|13413|13402|13416|13405|13406|13395|479
1661329500000|2022-08-24 08:25:00|13412|13401|13414|13402|13418|13406|13404|13393|2112
1661329800000|2022-08-24 08:30:00|13419.3|13395.3|13433.8|13409.8|13439.3|13415.3|13418.7|13394.7|0
1661330100000|2022-08-24 08:35:00|13433.5|13409.5|13430.4|13406.4|13439.2|13415.2|13430.4|13406.4|1272
1661330400000|2022-08-24 08:40:00|13430.7|13406.7|13425.7|13401.7|13433|13409|13423.9|13399.9|0
1661330700000|2022-08-24 08:45:00|13425.4|13401.4|13434.7|13410.7|13435.3|13411.3|13424.5|13400.5|0
1661331000000|2022-08-24 08:50:00|13434.4|13410.4|13432.4|13408.4|13434.4|13410.4|13427.1|13403.1|0
1661331300000|2022-08-24 08:55:00|13432.9|13408.9|13435.6|13411.6|13436.4|13412.4|13428.6|13404.6|0
1661331600000|2022-08-24 09:00:00|13436|13422|13431|13420|13436|13424|13430|13418|648
1661331900000|2022-08-24 09:05:00|13430|13419|13430|13418|13430|13419|13426|13414|223
1661332200000|2022-08-24 09:10:00|13429|13419|13428|13416|13430|13419|13427|13416|65
1661332500000|2022-08-24 09:15:00|13427|13415|13426|13415|13427|13416|13423|13412|127
1661332800000|2022-08-24 09:20:00|13427|13416|13425|13413|13429|13418|13425|13413|129
1661333100000|2022-08-24 09:25:00|13426|13414|13428|13417|13429|13418|13425|13413|215
1661333400000|2022-08-24 09:30:00|13427|13416|13418|13407|13427|13416|13418|13407|298
1661333700000|2022-08-24 09:35:00|13417|13406|13418|13407|13418|13407|13415|13404|305
1661334000000|2022-08-24 09:40:00|13419|13408|13423|13412|13426|13415|13419|13408|107
1661334300000|2022-08-24 09:45:00|13424|13413|13421|13410|13424|13413|13417|13406|112
1661334600000|2022-08-24 09:50:00|13420|13409|13422|13411|13422|13411|13418|13407|187
1661334900000|2022-08-24 09:55:00|13421|13410|13419|13408|13422|13411|13418|13407|91
1661335200000|2022-08-24 10:00:00|13418|13407|13419|13408|13421|13410|13418|13407|106
1661335500000|2022-08-24 10:05:00|13418|13407|13418|13407|13419|13408|13416|13405|209
1661335800000|2022-08-24 10:10:00|13417|13406|13417|13406|13419|13408|13417|13406|202
1661336100000|2022-08-24 10:15:00|13418|13407|13414|13403|13418|13407|13414|13403|256
1661336400000|2022-08-24 10:20:00|13413|13402|13415|13403|13416|13405|13412|13401|88
1661336700000|2022-08-24 10:25:00|13414|13402|13411|13400|13414|13402|13408|13397|138
1661337000000|2022-08-24 10:30:00|13412|13401|13408|13397|13412|13401|13407|13396|47
1661337300000|2022-08-24 10:35:00|13409|13398|13408|13396|13411|13400|13407|13396|55
1661337600000|2022-08-24 10:40:00|13409|13397|13408|13397|13409|13398|13404|13393|169
1661337900000|2022-08-24 10:45:00|13409|13398|13405|13394|13409|13398|13404|13393|96
1661338200000|2022-08-24 10:50:00|13406|13393|13403|13392|13406|13395|13403|13392|860
1661338500000|2022-08-24 10:55:00|13404|13391|13403|13392|13405|13394|13401|13390|250
1661338800000|2022-08-24 11:00:00|13404|13393|13408|13397|13408|13397|13404|13393|164
1661339100000|2022-08-24 11:05:00|13409|13398|13406|13395|13409|13398|13404|13393|215
1661339400000|2022-08-24 11:10:00|13407|13396|13412|13401|13412|13401|13407|13396|715
1661339700000|2022-08-24 11:15:00|13411|13400|13413|13402|13413|13402|13410|13399|159
1661340000000|2022-08-24 11:20:00|13414|13403|13414|13403|13417|13406|13413|13403|90
1661340300000|2022-08-24 11:25:00|13413|13402|13413|13402|13414|13402|13412|13401|58
1661340600000|2022-08-24 11:30:00|13414|13403|13412|13401|13416|13405|13412|13401|84
1661340900000|2022-08-24 11:35:00|13413|13402|13415|13404|13416|13405|13412|13401|80
1661341200000|2022-08-24 11:40:00|13416|13403|13414|13403|13416|13404|13414|13403|37
1661341500000|2022-08-24 11:45:00|13415|13404|13419|13408|13419|13408|13414|13402|249
1661341800000|2022-08-24 11:50:00|13420|13409|13423|13412|13423|13412|13417|13406|139
1661342100000|2022-08-24 11:55:00|13422|13411|13423|13412|13424|13413|13422|13411|120
1661342400000|2022-08-24 12:00:00|13424|13413|13430|13419|13431|13420|13423|13412|260
1661342700000|2022-08-24 12:05:00|13429|13418|13427|13416|13429|13418|13425|13414|188
1661343000000|2022-08-24 12:10:00|13426|13415|13427|13416|13427|13416|13425|13414|97
1661343300000|2022-08-24 12:15:00|13428|13417|13427|13416|13430|13418|13426|13414|313
1661343600000|2022-08-24 12:20:00|13428|13417|13427|13416|13428|13417|13426|13415|120
1661343900000|2022-08-24 12:25:00|13426|13415|13428|13417|13429|13418|13426|13415|82
1661344200000|2022-08-24 12:30:00|13427|13416|13428|13417|13429|13418|13425|13414|223
1661344500000|2022-08-24 12:35:00|13427|13416|13427|13416|13428|13416|13423|13412|366
1661344800000|2022-08-24 12:40:00|13426|13415|13428|13417|13428|13417|13423|13412|348
1661345100000|2022-08-24 12:45:00|13429|13418|13432|13421|13434|13423|13426|13415|693
1661345400000|2022-08-24 12:50:00|13433|13422|13434|13423|13437|13426|13430|13419|304
1661345700000|2022-08-24 12:55:00|13433|13422|13436|13424|13437|13425|13433|13422|125
1661346000000|2022-08-24 13:00:00|13435|13425|13430|13419|13436|13425|13430|13419|78
1661346300000|2022-08-24 13:05:00|13429|13418|13434|13423|13435|13424|13428|13417|56
1661346600000|2022-08-24 13:10:00|13433|13422|13434|13423|13434|13423|13431|13420|129
1661346900000|2022-08-24 13:15:00|13433|13422|13435|13424|13436|13425|13432|13421|90
1661347200000|2022-08-24 13:20:00|13436|13425|13435|13424|13440|13429|13435|13424|160
1661347500000|2022-08-24 13:25:00|13437|13425|13434|13423|13438|13427|13434|13423|201
1661347800000|2022-08-24 13:30:00|13433|13422|13434|13422|13439|13428|13427|13416|805
1661348100000|2022-08-24 13:35:00|13433|13423|13454|13443|13455|13443|13433|13423|1023
1661348400000|2022-08-24 13:40:00|13453|13442|13461|13450|13463|13452|13450|13439|1348
1661348700000|2022-08-24 13:45:00|13462|13451|13457|13446|13463|13452|13457|13445|650
1661349000000|2022-08-24 13:50:00|13456|13445|13461|13450|13463|13452|13454|13443|629
1661349300000|2022-08-24 13:55:00|13460|13449|13459|13448|13461|13450|13457|13446|516
1661349600000|2022-08-24 14:00:00|13460|13449|13456|13445|13465|13454|13455|13444|720
1661349900000|2022-08-24 14:05:00|13455|13444|13462|13450|13462|13451|13453|13442|405
1661350200000|2022-08-24 14:10:00|13461|13451|13466|13455|13469|13458|13461|13451|444
1661350500000|2022-08-24 14:15:00|13467|13456|13474|13463|13475|13463|13464|13453|375
1661350800000|2022-08-24 14:20:00|13475|13464|13477|13466|13479|13468|13474|13463|930
1661351100000|2022-08-24 14:25:00|13476|13465|13473|13462|13478|13467|13473|13461|297
1661351400000|2022-08-24 14:30:00|13474|13463|13476|13465|13478|13467|13474|13463|338
1661351700000|2022-08-24 14:35:00|13477|13466|13475|13464|13479|13468|13475|13464|178
1661352000000|2022-08-24 14:40:00|13476|13463|13472|13461|13476|13463|13469|13458|178
1661352300000|2022-08-24 14:45:00|13473|13460|13479|13468|13479|13468|13472|13460|293
1661352600000|2022-08-24 14:50:00|13480|13467|13486|13475|13486|13475|13480|13467|326
1661352900000|2022-08-24 14:55:00|13485|13474|13486|13475|13488|13477|13484|13473|345
1661353200000|2022-08-24 15:00:00|13487|13476|13485|13473|13488|13477|13483|13472|205
1661353500000|2022-08-24 15:05:00|13484|13474|13487|13476|13490|13479|13484|13473|320
1661353800000|2022-08-24 15:10:00|13488|13477|13493|13482|13493|13482|13487|13476|290
1661354100000|2022-08-24 15:15:00|13495|13483|13499|13488|13502|13491|13495|13483|763
1661354400000|2022-08-24 15:20:00|13500|13489|13496|13485|13501|13490|13495|13484|296
1661354700000|2022-08-24 15:25:00|13497|13484|13494|13483|13497|13486|13494|13483|329
1661355000000|2022-08-24 15:30:00|13495|13484|13497|13486|13498|13486|13493|13482|205
1661355300000|2022-08-24 15:35:00|13498|13487|13495|13484|13498|13487|13494|13483|195
1661355600000|2022-08-24 15:40:00|13496|13485|13497|13486|13497|13486|13495|13484|128
1661355900000|2022-08-24 15:45:00|13498|13487|13495|13483|13498|13487|13493|13482|160
1661356200000|2022-08-24 15:50:00|13494|13484|13496|13485|13496|13485|13494|13483|105
1661356500000|2022-08-24 15:55:00|13497|13486|13494|13482|13497|13486|13493|13481|50
1661356800000|2022-08-24 16:00:00|13493|13483|13492|13481|13494|13483|13490|13479|136
1661357100000|2022-08-24 16:05:00|13491|13480|13491|13480|13492|13480|13489|13478|290
1661357400000|2022-08-24 16:10:00|13490|13479|13487|13476|13491|13480|13487|13476|118
1661357700000|2022-08-24 16:15:00|13486|13475|13486|13475|13489|13478|13486|13475|101
1661358000000|2022-08-24 16:20:00|13487|13474|13483|13471|13487|13475|13483|13471|195
1661358300000|2022-08-24 16:25:00|13482|13472|13482|13471|13484|13473|13482|13471|49
1661358600000|2022-08-24 16:30:00|13483|13472|13482|13471|13483|13472|13481|13469|101
1661358900000|2022-08-24 16:35:00|13481|13470|13480|13468|13483|13472|13479|13468|154
1661359200000|2022-08-24 16:40:00|13479|13469|13476|13465|13482|13471|13473|13462|325
1661359500000|2022-08-24 16:45:00|13475|13464|13474|13463|13476|13464|13472|13460|539
1661359800000|2022-08-24 16:50:00|13475|13464|13475|13464|13475|13464|13472|13460|107
1661360100000|2022-08-24 16:55:00|13474|13463|13478|13467|13478|13467|13474|13463|45
1661360400000|2022-08-24 17:00:00|13477|13466|13475|13464|13477|13467|13474|13463|32
1661360700000|2022-08-24 17:05:00|13476|13463|13480|13468|13481|13469|13475|13463|64
1661361000000|2022-08-24 17:10:00|13479|13469|13480|13469|13482|13470|13478|13467|227
1661361300000|2022-08-24 17:15:00|13481|13470|13480|13468|13483|13471|13480|13468|194
1661361600000|2022-08-24 17:20:00|13479|13467|13480|13468|13480|13469|13478|13466|48
1661361900000|2022-08-24 17:25:00|13479|13469|13478|13466|13479|13469|13475|13464|32
1661362200000|2022-08-24 17:30:00|13477|13465|13478|13467|13480|13468|13476|13465|52
1661362500000|2022-08-24 17:35:00|13479|13466|13474|13463|13479|13466|13473|13462|56
1661362800000|2022-08-24 17:40:00|13473|13462|13474|13463|13474|13463|13473|13462|30
1661363100000|2022-08-24 17:45:00|13473|13462|13474|13462|13474|13463|13472|13461|27
1661363400000|2022-08-24 17:50:00|13473|13463|13472|13461|13474|13463|13472|13461|53
1661363700000|2022-08-24 17:55:00|13473|13460|13473|13462|13474|13462|13472|13460|47
1661364000000|2022-08-24 18:00:00|13474|13463|13474|13462|13474|13463|13472|13461|23
1661364300000|2022-08-24 18:05:00|13473|13461|13474|13463|13474|13463|13472|13461|17
1661364600000|2022-08-24 18:10:00|13473|13462|13473|13461|13474|13462|13473|13461|19
1661364900000|2022-08-24 18:15:00|13472|13462|13472|13460|13473|13462|13472|13460|15
1661365200000|2022-08-24 18:20:00|13471|13461|13472|13461|13473|13462|13471|13460|35
1661365500000|2022-08-24 18:25:00|13473|13462|13472|13460|13474|13462|13471|13460|78
1661365800000|2022-08-24 18:30:00|13470|13459|13469|13457|13472|13460|13468|13457|186
1661366100000|2022-08-24 18:35:00|13468|13458|13469|13458|13470|13459|13468|13457|36
1661366400000|2022-08-24 18:40:00|13470|13459|13468.5|13458.5|13470|13459|13468.5|13458|25
1661366700000|2022-08-24 18:45:00|13468|13458|13467.5|13457.5|13468.5|13458.5|13466.5|13456.5|29
1661367000000|2022-08-24 18:50:00|13467|13457|13467.5|13457.5|13467.5|13457.5|13466.5|13456.5|13
1661367300000|2022-08-24 18:55:00|13468|13458|13467.5|13457.5|13468.5|13458.5|13466.5|13456.5|85
1661367600000|2022-08-24 19:00:00|13467|13457|13467.5|13457.5|13467.5|13457.5|13466.5|13456.5|46
1661367900000|2022-08-24 19:05:00|13468.5|13458.5|13470.5|13460.5|13470.5|13460.5|13467.5|13457.5|74
1661368200000|2022-08-24 19:10:00|13470|13460|13471.5|13461.5|13473.5|13463.5|13470|13460|128
1661368500000|2022-08-24 19:15:00|13472.5|13462.5|13473.5|13463.5|13474|13464|13471.5|13461.5|86
1661368800000|2022-08-24 19:20:00|13472.5|13462.5|13473.5|13463.5|13474.5|13464.5|13472.5|13462.5|75
1661369100000|2022-08-24 19:25:00|13474|13464|13473.5|13463.5|13476.5|13466.5|13473.5|13463.5|71
1661369400000|2022-08-24 19:30:00|13474|13464|13472.5|13462.5|13474.5|13464.5|13471.5|13461.5|47
1661369700000|2022-08-24 19:35:00|13473|13463|13477|13467|13478.5|13468.5|13472.5|13462.5|590
1661370000000|2022-08-24 19:40:00|13477.5|13467.5|13475.5|13465.5|13477.5|13467.5|13475|13465|25
1661370300000|2022-08-24 19:45:00|13475|13465|13472.5|13462.5|13475.5|13465.5|13471.5|13461.5|240
1661370600000|2022-08-24 19:50:00|13472|13462|13470|13460|13472.5|13462.5|13469|13459|267
1661370900000|2022-08-24 19:55:00|13469.5|13459.5|13467.5|13457.5|13470.5|13460.5|13466|13456|321
1661371200000|2022-08-24 20:00:00|13466.5|13456.5|13472|13462|13472|13462|13466.5|13456.5|94
1661371500000|2022-08-24 20:05:00|13471.5|13461.5|13470|13460|13472|13462|13468.5|13458.5|32
1661371800000|2022-08-24 20:10:00|13469.5|13459.5|13469.5|13459.5|13470|13460|13469|13459|4
1661372100000|2022-08-24 20:15:00|13469|13459|13469.5|13459.5|13469.5|13459.5|13468.5|13458.5|2
1661372400000|2022-08-24 20:20:00|13469|13459|13469.5|13459.5|13471|13461|13467.5|13457.5|12
1661372700000|2022-08-24 20:25:00|13469|13459|13466|13456|13469.5|13459.5|13466|13456|93
1661373000000|2022-08-24 20:30:00|13467|13457|13468|13458|13468|13458|13466.5|13456.5|12
1661373300000|2022-08-24 20:35:00|13467.5|13457.5|13467|13457|13467.5|13457.5|13467|13457|2
1661373600000|2022-08-24 20:40:00|13467.5|13457.5|13467|13457|13468.5|13458.5|13467|13457|27
1661373900000|2022-08-24 20:45:00|13466.5|13456.5|13467|13457|13467.5|13457.5|13466.5|13456.5|9
1661374200000|2022-08-24 20:50:00|13468.5|13458.5|13468|13458|13468.5|13458.5|13468|13458|11
1661374500000|2022-08-24 20:55:00|13467.5|13457.5|13469.5|13459.5|13470|13460|13467.5|13457.5|54
1661374800000|2022-08-24 21:00:00|13470|13460|13467.5|13457.5|13470|13460|13467.5|13457.5|4
1661375100000|2022-08-24 21:05:00|13468|13458|13468.5|13458.5|13468.5|13458.5|13468|13458|2
1661375400000|2022-08-24 21:10:00|||||||||3
1661375700000|2022-08-24 21:15:00|13475.7|13451.7|13475.6|13451.6|13476.1|13452.1|13475.4|13451.4|0
1661376000000|2022-08-24 21:20:00|13475.5|13451.5|13475.7|13451.7|13475.7|13451.7|13475.4|13451.4|0
1661376300000|2022-08-24 21:25:00|13475.6|13451.6|13476.1|13452.1|13476.1|13452.1|13474.6|13450.6|0
1661376600000|2022-08-24 21:30:00|13476|13452|13476.2|13452.2|13476.5|13452.5|13475.8|13451.8|0
1661376900000|2022-08-24 21:35:00|13475.9|13451.9|13475.7|13451.7|13475.9|13451.9|13475.3|13451.3|0
1661377200000|2022-08-24 21:40:00|13475.9|13451.9|13476.2|13452.2|13476.2|13452.2|13475.9|13451.9|0
1661377500000|2022-08-24 21:45:00|13476.1|13452.1|13476|13452|13476.1|13452.1|13475.6|13451.6|0
1661377800000|2022-08-24 21:50:00|13475.9|13451.9|13476.1|13452.1|13476.3|13452.3|13475.8|13451.8|0
1661378100000|2022-08-24 21:55:00|13476.2|13452.2|13476.1|13452.1|13477.2|13453.2|13475.7|13451.7|0
1661378400000|2022-08-24 22:00:00|13475.3|13451.3|13478.1|13454.1|13478.8|13454.8|13474.9|13450.9|0
1661378700000|2022-08-24 22:05:00|13477.6|13453.6|13481.5|13457.5|13481.5|13457.5|13477.5|13453.5|0
1661379000000|2022-08-24 22:10:00|13480.3|13456.3|13478.9|13454.9|13480.9|13456.9|13478.3|13454.3|0
1661379300000|2022-08-24 22:15:00|13478.3|13454.3|13477|13453|13478.3|13454.3|13477|13453|0
1661379600000|2022-08-24 22:20:00|13476.7|13452.7|13475.7|13451.7|13477|13453|13475.1|13451.1|0
1661379900000|2022-08-24 22:25:00|13475.1|13451.1|13478.3|13454.3|13478.9|13454.9|13475.1|13451.1|0
1661380200000|2022-08-24 22:30:00|13477.1|13453.1|13476.3|13452.3|13477.6|13453.6|13475.7|13451.7|0
1661380500000|2022-08-24 22:35:00|13476.9|13452.9|13476.3|13452.3|13477|13453|13474.4|13450.4|0
1661380800000|2022-08-24 22:40:00|13475.8|13451.8|13475.3|13451.3|13477.2|13453.2|13475|13451|0
1661381100000|2022-08-24 22:45:00|13475|13451|13474.3|13450.3|13475.6|13451.6|13473.7|13449.7|0
1661381400000|2022-08-24 22:50:00|13474.9|13450.9|13473.7|13449.7|13475|13451|13473|13449|0
1661381700000|2022-08-24 22:55:00|13474.3|13450.3|13475.6|13451.6|13475.6|13451.6|13473.7|13449.7|0
1661382000000|2022-08-24 23:00:00|13476.2|13452.2|13478.2|13454.2|13479.1|13455.1|13475|13451|0
1661382300000|2022-08-24 23:05:00|13477.9|13453.9|13473.7|13449.7|13477.9|13453.9|13473.7|13449.7|0
1661382600000|2022-08-24 23:10:00|13474.2|13450.2|13473.7|13449.7|13474.9|13450.9|13473|13449|0
1661382900000|2022-08-24 23:15:00|13474.2|13450.2|13474.3|13450.3|13474.9|13450.9|13473.7|13449.7|0
1661383200000|2022-08-24 23:20:00|13474.6|13450.6|13475.6|13451.6|13477.5|13453.5|13474.3|13450.3|0
1661383500000|2022-08-24 23:25:00|13475|13451|13476.2|13452.2|13476.2|13452.2|13474.9|13450.9|0
1661383800000|2022-08-24 23:30:00|13475.6|13451.6|13472.1|13448.1|13475.6|13451.6|13471.5|13447.5|0
1661384100000|2022-08-24 23:35:00|13471.5|13447.5|13472.1|13448.1|13472.7|13448.7|13471.5|13447.5|0
1661384400000|2022-08-24 23:40:00|13472.4|13448.4|13472.1|13448.1|13472.7|13448.7|13472.1|13448.1|0
1661384700000|2022-08-24 23:45:00|13472.7|13448.7|13466.9|13442.9|13472.7|13448.7|13466.3|13442.3|0
1661385000000|2022-08-24 23:50:00|13467.5|13443.5|13467.6|13443.6|13468.2|13444.2|13466.9|13442.9|0
1661385300000|2022-08-24 23:55:00|13467|13443|13468.9|13444.9|13469.5|13445.5|13466.3|13442.3|0
1661385600000|2022-08-25 00:00:00|13469.5|13445.5|13465.3|13441.3|13471.5|13447.5|13463|13439|0
1661385900000|2022-08-25 00:05:00|13465.6|13441.6|13470.7|13446.7|13472|13448|13465.6|13441.6|0
1661386200000|2022-08-25 00:10:00|13470.4|13446.4|13470.7|13446.7|13471.4|13447.4|13468.8|13444.8|0
1661386500000|2022-08-25 00:15:00|13470.6|13446.6|13470.5|13446.5|13472.8|13448.8|13470.1|13446.1|0
1661386800000|2022-08-25 00:20:00|13470.7|13446.7|13471.9|13447.9|13473|13449|13470.1|13446.1|0
1661387100000|2022-08-25 00:25:00|13472.2|13448.2|13472.5|13448.5|13472.8|13448.8|13470.5|13446.5|0
1661387400000|2022-08-25 00:30:00|13471.9|13447.9|13481.4|13457.4|13482|13458|13471.8|13447.8|0
1661387700000|2022-08-25 00:35:00|13480.8|13456.8|13487.6|13463.6|13489|13465|13477.9|13453.9|0
1661388000000|2022-08-25 00:40:00|13487.3|13463.3|13486.6|13462.6|13488.9|13464.9|13485|13461|0
1661388300000|2022-08-25 00:45:00|13487.2|13463.2|13488|13464|13491.3|13467.3|13486|13462|0
1661388600000|2022-08-25 00:50:00|13487.5|13463.5|13490.9|13466.9|13491.5|13467.5|13487.5|13463.5|0
1661388900000|2022-08-25 00:55:00|13490.6|13466.6|13489.8|13465.8|13491.5|13467.5|13487.7|13463.7|0
1661389200000|2022-08-25 01:00:00|13486.5|13476.5|13466.5|13456.5|13494|13484|13466|13456|3003
1661389500000|2022-08-25 01:05:00|13466|13456|13471|13461|13474|13464|13465.5|13455.5|1416
1661389800000|2022-08-25 01:10:00|13470.5|13460.5|13478|13468|13481|13471|13469.5|13459.5|810
1661390100000|2022-08-25 01:15:00|13478.5|13468.5|13472.5|13462.5|13487.5|13477.5|13470.5|13460.5|2073
1661390400000|2022-08-25 01:20:00|13472|13462|13467.5|13457.5|13479.5|13469.5|13465.5|13455.5|1887
1661390700000|2022-08-25 01:25:00|13468|13458|13476.5|13466.5|13492.5|13482.5|13465.5|13455.5|4413
1661391000000|2022-08-25 01:30:00|13471.5|13461.5|13418|13408|13471.5|13461.5|13414.5|13404.5|17524
1661391300000|2022-08-25 01:35:00|13417.5|13407.5|13461|13451|13468.5|13458.5|13407.5|13397.5|8513
1661391600000|2022-08-25 01:40:00|13460.5|13450.5|13451.5|13441.5|13461.5|13451.5|13425.5|13415.5|7431
1661391900000|2022-08-25 01:45:00|13452|13442|13479|13469|13480|13470|13452|13442|7084
1661392200000|2022-08-25 01:50:00|13478|13468|13454|13444|13479|13469|13451|13441|4851
1661392500000|2022-08-25 01:55:00|13453|13443|13457|13447|13471|13461|13449|13439|4954
1661392800000|2022-08-25 02:00:00|13459|13449|13425|13415|13468|13458|13425|13415|4239
1661393100000|2022-08-25 02:05:00|13426|13416|13398|13388|13433|13423|13393|13383|7428
1661393400000|2022-08-25 02:10:00|13397|13387|13397|13387|13408|13398|13390|13380|5513
1661393700000|2022-08-25 02:15:00|13396|13386|13380|13370|13403|13393|13377|13367|5903
1661394000000|2022-08-25 02:20:00|13379|13369|13408|13398|13413|13403|13379|13369|6812
1661394300000|2022-08-25 02:25:00|13406|13396|13430|13420|13437|13427|13405|13395|5416
1661394600000|2022-08-25 02:30:00|13431|13421|13433|13423|13456|13446|13420|13410|5484
1661394900000|2022-08-25 02:35:00|13432|13422|13423|13413|13435|13425|13410|13400|4646
1661395200000|2022-08-25 02:40:00|13424|13414|13415|13405|13427|13417|13411|13401|5409
1661395500000|2022-08-25 02:45:00|13416|13406|13427|13417|13430|13420|13408|13398|4028
1661395800000|2022-08-25 02:50:00|13428|13418|13424|13414|13440|13430|13420|13410|5555
1661396100000|2022-08-25 02:55:00|13423|13413|13431|13421|13437|13427|13416|13406|3401
1661396400000|2022-08-25 03:00:00|13430|13420|13423|13413|13444|13434|13418|13408|3256
1661396700000|2022-08-25 03:05:00|13422|13412|13453|13443|13458|13448|13420|13410|2446
1661397000000|2022-08-25 03:10:00|13452|13442|13435|13425|13452|13442|13430|13420|2861
1661397300000|2022-08-25 03:15:00|13436|13426|13439|13429|13455|13445|13433|13423|2282
1661397600000|2022-08-25 03:20:00|13438|13428|13435|13425|13448|13438|13428|13418|2317
1661397900000|2022-08-25 03:25:00|13433|13423|13440|13430|13446|13436|13433|13423|1941
1661398200000|2022-08-25 03:30:00|13441|13431|13435|13425|13445|13435|13433|13423|431
1661398500000|2022-08-25 03:35:00|13434|13424|13442|13432|13443|13433|13434|13424|553
1661398800000|2022-08-25 03:40:00|13441|13431|13439|13429|13442|13432|13436|13426|377
1661399100000|2022-08-25 03:45:00|13440|13430|13445|13435|13445|13435|13440|13430|497
1661399400000|2022-08-25 03:50:00|13444|13434|13447|13437|13448|13438|13444|13434|605
1661399700000|2022-08-25 03:55:00|13446|13436|13448|13438|13449|13439|13446|13436|256
1661400000000|2022-08-25 04:00:00|13447|13437|13447|13437|13449|13439|13445|13435|2261
1661400300000|2022-08-25 04:05:00|13448|13438|13447|13437|13449|13439|13446|13436|1138
1661400600000|2022-08-25 04:10:00|13448|13438|13445|13435|13449|13439|13443|13433|496
1661400900000|2022-08-25 04:15:00|13444|13434|13439|13429|13445|13435|13438|13428|319
1661401200000|2022-08-25 04:20:00|13440|13430|13441|13431|13442|13432|13439|13429|300
1661401500000|2022-08-25 04:25:00|13442|13432|13446|13436|13446|13436|13441|13431|209
1661401800000|2022-08-25 04:30:00|13448|13438|13447|13437|13448|13438|13445|13435|274
1661402100000|2022-08-25 04:35:00|13445|13435|13449|13439|13452|13442|13445|13435|1175
1661402400000|2022-08-25 04:40:00|13448|13438|13450|13440|13451|13441|13447|13437|196
1661402700000|2022-08-25 04:45:00|13448|13438|13451|13441|13452|13442|13448|13438|1415
1661403000000|2022-08-25 04:50:00|13452|13442|13454|13444|13455|13445|13450|13440|275
1661403300000|2022-08-25 04:55:00|13453|13443|13452|13442|13456|13446|13452|13442|309
1661403600000|2022-08-25 05:00:00|13453|13443|13477|13467|13477|13467|13451|13441|8182
1661403900000|2022-08-25 05:05:00|13478|13468|13476.4|13466.4|13492.4|13482.4|13468|13458|6007
1661404200000|2022-08-25 05:10:00|13477.4|13467.4|13483.4|13473.4|13496.4|13486.4|13469.4|13459.4|6841
1661404500000|2022-08-25 05:15:00|13484.4|13474.4|13475.4|13465.4|13491.4|13481.4|13469.4|13459.4|3576
1661404800000|2022-08-25 05:20:00|13474.4|13464.4|13455.4|13445.4|13478.4|13468.4|13454.4|13444.4|2757
1661405100000|2022-08-25 05:25:00|13456.4|13446.4|13466.4|13456.4|13474.4|13464.4|13456.4|13446.4|2942
1661405400000|2022-08-25 05:30:00|13464.4|13454.4|13484.4|13474.4|13485.4|13475.4|13460.4|13450.4|3123
1661405700000|2022-08-25 05:35:00|13483.4|13473.4|13474.4|13464.4|13484.4|13474.4|13463.4|13453.4|3482
1661406000000|2022-08-25 05:40:00|13475.4|13465.4|13481.4|13471.4|13483.4|13473.4|13468.4|13458.4|3298
1661406300000|2022-08-25 05:45:00|13480.4|13470.4|13474.4|13464.4|13490.4|13480.4|13471.4|13461.4|3567
1661406600000|2022-08-25 05:50:00|13475.4|13465.4|13451.4|13441.4|13477.4|13467.4|13450.4|13440.4|3129
1661406900000|2022-08-25 05:55:00|13452.4|13442.4|13455.4|13445.4|13459.4|13449.4|13446.4|13436.4|3130
1661407200000|2022-08-25 06:00:00|13453.4|13443.4|13461.4|13451.4|13464.4|13454.4|13448.4|13438.4|3458
1661407500000|2022-08-25 06:05:00|13460.4|13450.4|13455.4|13445.4|13465.4|13455.4|13452.4|13442.4|4002
1661407800000|2022-08-25 06:10:00|13454.4|13444.4|13461.4|13451.4|13467.4|13457.4|13454.4|13444.4|5058
1661408100000|2022-08-25 06:15:00|13462.4|13452.4|13482.4|13472.4|13483.4|13473.4|13462.4|13452.4|4075
1661408400000|2022-08-25 06:20:00|13483.4|13473.4|13501.4|13491.4|13513.4|13503.4|13483.4|13473.4|5820
1661408700000|2022-08-25 06:25:00|13502.4|13492.4|13529.4|13519.4|13539.4|13529.4|13502.4|13492.4|7617
1661409000000|2022-08-25 06:30:00|13530.4|13520.4|13552.4|13542.4|13555.4|13545.4|13524.4|13514.4|5874
1661409300000|2022-08-25 06:35:00|13553.4|13543.4|13577.4|13567.4|13579.4|13569.4|13548.4|13538.4|7079
1661409600000|2022-08-25 06:40:00|13576.4|13566.4|13590.4|13580.4|13590.4|13580.4|13565.4|13555.4|8800
1661409900000|2022-08-25 06:45:00|13589.4|13579.4|13580.4|13570.4|13609.4|13599.4|13580.4|13570.4|11137
1661410200000|2022-08-25 06:50:00|13579.4|13569.4|13584.4|13574.4|13596.4|13586.4|13577.4|13567.4|6325
1661410500000|2022-08-25 06:55:00|13583.4|13573.4|13591.4|13581.4|13600.4|13590.4|13578.4|13568.4|7204
1661410800000|2022-08-25 07:00:00|13590.4|13580.4|13604.4|13593.4|13609.4|13597.4|13586.4|13575.4|5362
1661411100000|2022-08-25 07:05:00|13605.4|13592.4|13598.4|13587.4|13608.4|13597.4|13597.4|13585.4|822
1661411400000|2022-08-25 07:10:00|13599.4|13588.4|13599.4|13588.4|13601.4|13590.4|13593.4|13582.4|1183
1661411700000|2022-08-25 07:15:00|13600.4|13589.4|13601.4|13590.4|13606.4|13595.4|13598.4|13587.4|1991
1661412000000|2022-08-25 07:20:00|13602.4|13591.4|13607.4|13596.4|13608.4|13597.4|13600.4|13589.4|1465
1661412300000|2022-08-25 07:25:00|13606.4|13595.4|13620.4|13608.4|13620.4|13609.4|13605.4|13593.4|2317
1661412600000|2022-08-25 07:30:00|13619.4|13609.4|13607.4|13596.4|13621.4|13610.4|13606.4|13594.4|1620
1661412900000|2022-08-25 07:35:00|13608.4|13595.4|13606.4|13595.4|13614.4|13603.4|13604.4|13593.4|917
1661413200000|2022-08-25 07:40:00|13607.4|13594.4|13607.4|13596.4|13608.4|13597.4|13604.4|13593.4|429
1661413500000|2022-08-25 07:45:00|13608.4|13595.4|13618.4|13607.4|13620.4|13608.4|13600.4|13588.4|3425
1661413800000|2022-08-25 07:50:00|13617.4|13606.4|13610.4|13599.4|13621.4|13610.4|13609.4|13598.4|1122
1661414100000|2022-08-25 07:55:00|13611.4|13600.4|13615.4|13604.4|13617.4|13606.4|13611.4|13599.4|2058
1661414400000|2022-08-25 08:00:00|13605.6|13594.6|13603.6|13592.6|13612.6|13601.6|13599.6|13588.6|1592
1661414700000|2022-08-25 08:05:00|13602.6|13591.6|13606.6|13595.6|13609.6|13597.6|13601.6|13590.6|1944
1661415000000|2022-08-25 08:10:00|13607.6|13596.6|13611.6|13600.6|13614.6|13603.6|13606.6|13595.6|1146
1661415300000|2022-08-25 08:15:00|13612.6|13601.6|13602.6|13591.6|13612.6|13601.6|13598.6|13587.6|1068
1661415600000|2022-08-25 08:20:00|13603.6|13592.6|13602.6|13591.6|13603.6|13592.6|13600.6|13589.6|527
1661415900000|2022-08-25 08:25:00|13603.6|13590.6|13592.6|13580.6|13606.6|13595.6|13588.6|13576.6|1419
1661416200000|2022-08-25 08:30:00|13595.5|13571.5|13593.8|13569.8|13595.5|13571.5|13585.6|13561.6|0
1661416500000|2022-08-25 08:35:00|13593.5|13569.5|13593.5|13569.5|13595.3|13571.3|13591.5|13567.5|951
1661416800000|2022-08-25 08:40:00|13593.8|13569.8|13598.5|13574.5|13598.5|13574.5|13593.5|13569.5|0
1661417100000|2022-08-25 08:45:00|13597.9|13573.9|13593.6|13569.6|13598.5|13574.5|13593.3|13569.3|0
1661417400000|2022-08-25 08:50:00|13593.9|13569.9|13589.5|13565.5|13594.5|13570.5|13589.5|13565.5|0
1661417700000|2022-08-25 08:55:00|13589.8|13565.8|13590.2|13566.2|13591.7|13567.7|13588.7|13564.7|0
1661418000000|2022-08-25 09:00:00|13585.6|13572.6|13588.6|13576.6|13593.6|13581.6|13585.6|13572.6|423
1661418300000|2022-08-25 09:05:00|13587.6|13577.6|13587.6|13575.6|13590.6|13579.6|13587.6|13575.6|138
1661418600000|2022-08-25 09:10:00|13586.6|13576.6|13590.6|13579.6|13590.6|13579.6|13586.6|13575.6|129
1661418900000|2022-08-25 09:15:00|13589.6|13578.6|13587.6|13576.6|13595.6|13583.6|13586.6|13575.6|457
1661419200000|2022-08-25 09:20:00|13588.6|13577.6|13581.6|13570.6|13588.6|13577.6|13580.6|13569.6|305
1661419500000|2022-08-25 09:25:00|13582.6|13571.6|13581.6|13570.6|13583.6|13572.6|13578.6|13567.6|318
1661419800000|2022-08-25 09:30:00|13580.6|13569.6|13575.6|13564.6|13580.6|13569.6|13574.6|13563.6|324
1661420100000|2022-08-25 09:35:00|13574.6|13563.6|13572.6|13561.6|13576.6|13565.6|13572.6|13561.6|187
1661420400000|2022-08-25 09:40:00|13573.6|13562.6|13574.6|13562.6|13575.6|13563.6|13571.6|13560.6|220
1661420700000|2022-08-25 09:45:00|13573.6|13563.6|13570.6|13558.6|13574.6|13563.6|13569.6|13558.6|216
1661421000000|2022-08-25 09:50:00|13571.6|13559.6|13569.6|13558.6|13572.6|13561.6|13569.6|13558.6|148
1661421300000|2022-08-25 09:55:00|13568.6|13557.6|13566.6|13554.6|13569.6|13558.6|13565.6|13554.6|122
1661421600000|2022-08-25 10:00:00|13565.6|13553.6|13565.6|13554.6|13568.6|13556.6|13564.6|13553.6|120
1661421900000|2022-08-25 10:05:00|13566.6|13555.6|13565.6|13554.6|13567.6|13555.6|13564.6|13553.6|68
1661422200000|2022-08-25 10:10:00|13564.6|13553.6|13562.6|13550.6|13566.6|13554.6|13562.6|13550.6|474
1661422500000|2022-08-25 10:15:00|13563.6|13551.6|13566.6|13554.6|13568.6|13556.6|13563.6|13551.6|168
1661422800000|2022-08-25 10:20:00|13567.6|13555.6|13567.6|13556.6|13568.6|13557.6|13565.6|13554.6|156
1661423100000|2022-08-25 10:25:00|13569.6|13557.6|13568.6|13556.6|13570.6|13559.6|13567.6|13556.6|181
1661423400000|2022-08-25 10:30:00|13567.6|13557.6|13572.6|13561.6|13573.6|13562.6|13567.6|13556.6|224
1661423700000|2022-08-25 10:35:00|13574.6|13560.6|13576.6|13565.6|13576.6|13565.6|13571.6|13560.6|544
1661424000000|2022-08-25 10:40:00|13577.6|13566.6|13578.6|13567.6|13579.6|13568.6|13575.6|13564.6|128
1661424300000|2022-08-25 10:45:00|13579.6|13566.6|13576.6|13564.6|13579.6|13568.6|13574.6|13563.6|45
1661424600000|2022-08-25 10:50:00|13575.6|13565.6|13575.6|13564.6|13578.6|13566.6|13575.6|13564.6|128
1661424900000|2022-08-25 10:55:00|13576.6|13565.6|13574.6|13562.6|13579.6|13568.6|13574.6|13562.6|1360
1661425200000|2022-08-25 11:00:00|13575.6|13563.6|13575.6|13564.6|13576.6|13564.6|13571.6|13560.6|96
1661425500000|2022-08-25 11:05:00|13574.6|13563.6|13574.6|13563.6|13576.6|13565.6|13574.6|13562.6|162
1661425800000|2022-08-25 11:10:00|13575.6|13564.6|13602.6|13591.6|13602.6|13591.6|13574.6|13563.6|1104
1661426100000|2022-08-25 11:15:00|13603.6|13590.6|13590.6|13578.6|13604.6|13592.6|13587.6|13576.6|837
1661426400000|2022-08-25 11:20:00|13589.6|13577.6|13585.6|13573.6|13589.6|13578.6|13583.6|13571.6|168
1661426700000|2022-08-25 11:25:00|13584.6|13572.6|13585.6|13574.6|13586.6|13575.6|13583.6|13571.6|240
1661427000000|2022-08-25 11:30:00|13586.6|13575.6|13582.6|13571.6|13586.6|13575.6|13579.6|13568.6|79
1661427300000|2022-08-25 11:35:00|13581.6|13570.6|13584.6|13573.6|13584.6|13573.6|13580.6|13568.6|45
1661427600000|2022-08-25 11:40:00|13583.6|13572.6|13579.6|13567.6|13586.6|13575.6|13579.6|13567.6|968
1661427900000|2022-08-25 11:45:00|13578.6|13568.6|13582.6|13571.6|13582.6|13571.6|13578.6|13567.6|239
1661428200000|2022-08-25 11:50:00|13583.6|13570.6|13579.6|13567.6|13583.6|13570.6|13578.6|13567.6|53
1661428500000|2022-08-25 11:55:00|13580.6|13568.6|13579.6|13567.6|13580.6|13569.6|13576.6|13565.6|65
1661428800000|2022-08-25 12:00:00|13580.6|13568.6|13578.6|13566.6|13580.6|13569.6|13577.6|13565.6|49
1661429100000|2022-08-25 12:05:00|13577.6|13567.6|13578.6|13566.6|13578.6|13567.6|13575.6|13564.6|148
1661429400000|2022-08-25 12:10:00|13577.6|13567.6|13574.6|13563.6|13577.6|13567.6|13574.6|13563.6|37
1661429700000|2022-08-25 12:15:00|13575.6|13562.6|13572.6|13561.6|13575.6|13564.6|13572.6|13561.6|47
1661430000000|2022-08-25 12:20:00|13573.6|13562.6|13574.6|13563.6|13574.6|13563.6|13570.6|13559.6|267
1661430300000|2022-08-25 12:25:00|13573.6|13562.6|13576.6|13564.6|13576.6|13565.6|13573.6|13561.6|36
1661430600000|2022-08-25 12:30:00|13575.6|13565.6|13577.6|13565.6|13578.6|13567.6|13570.6|13559.6|195
1661430900000|2022-08-25 12:35:00|13576.6|13564.6|13577.6|13566.6|13580.6|13569.6|13574.6|13563.6|124
1661431200000|2022-08-25 12:40:00|13578.6|13565.6|13576.6|13565.6|13581.6|13569.6|13574.6|13563.6|179
1661431500000|2022-08-25 12:45:00|13575.6|13564.6|13576.6|13565.6|13579.6|13568.6|13574.6|13563.6|106
1661431800000|2022-08-25 12:50:00|13575.6|13564.6|13578.6|13567.6|13580.6|13568.6|13573.6|13562.6|242
1661432100000|2022-08-25 12:55:00|13579.6|13568.6|13582.6|13571.6|13583.6|13572.6|13577.6|13565.6|153
1661432400000|2022-08-25 13:00:00|13581.6|13570.6|13579.6|13567.6|13583.6|13571.6|13576.6|13565.6|132
1661432700000|2022-08-25 13:05:00|13580.6|13568.6|13579.6|13568.6|13581.6|13570.6|13576.6|13565.6|130
1661433000000|2022-08-25 13:10:00|13578.6|13567.6|13582.6|13570.6|13582.6|13570.6|13577.6|13566.6|126
1661433300000|2022-08-25 13:15:00|13583.6|13571.6|13579.6|13568.6|13583.6|13572.6|13579.6|13568.6|66
1661433600000|2022-08-25 13:20:00|13580.6|13569.6|13581.6|13570.6|13582.6|13570.6|13579.6|13567.6|164
1661433900000|2022-08-25 13:25:00|13580.6|13569.6|13580.6|13569.6|13581.6|13569.6|13577.6|13565.6|130
1661434200000|2022-08-25 13:30:00|13582.6|13570.6|13582.6|13571.6|13593.6|13582.6|13576.6|13565.6|1113
1661434500000|2022-08-25 13:35:00|13583.6|13572.6|13581.6|13570.6|13595.6|13584.6|13581.6|13570.6|558
1661434800000|2022-08-25 13:40:00|13580.6|13569.6|13574.6|13563.6|13585.6|13574.6|13571.6|13560.6|368
1661435100000|2022-08-25 13:45:00|13573.6|13562.6|13574.6|13563.6|13580.6|13569.6|13568.6|13556.6|227
1661435400000|2022-08-25 13:50:00|13575.6|13562.6|13580.6|13569.6|13584.6|13573.6|13571.6|13560.6|450
1661435700000|2022-08-25 13:55:00|13581.6|13568.6|13612.6|13600.6|13631.6|13620.6|13576.6|13565.6|2796
1661436000000|2022-08-25 14:00:00|13611.6|13601.6|13637.6|13625.6|13652.6|13641.6|13611.6|13600.6|3844
1661436300000|2022-08-25 14:05:00|13635.6|13624.6|13628.6|13616.6|13637.6|13625.6|13623.6|13611.6|1544
1661436600000|2022-08-25 14:10:00|13627.6|13615.6|13616.6|13605.6|13628.6|13617.6|13609.6|13598.6|973
1661436900000|2022-08-25 14:15:00|13617.6|13606.6|13626.6|13614.6|13629.6|13618.6|13614.6|13603.6|1102
1661437200000|2022-08-25 14:20:00|13625.6|13615.6|13636.6|13624.6|13636.6|13625.6|13623.6|13612.6|499
1661437500000|2022-08-25 14:25:00|13635.6|13625.6|13641.6|13630.6|13643.6|13632.6|13633.6|13622.6|473
1661437800000|2022-08-25 14:30:00|13642.6|13631.6|13638.6|13627.6|13646.6|13635.6|13637.6|13626.6|396
1661438100000|2022-08-25 14:35:00|13639.6|13626.6|13647.6|13636.6|13647.6|13636.6|13637.6|13626.6|535
1661438400000|2022-08-25 14:40:00|13646.6|13635.6|13656.6|13645.6|13658.6|13647.6|13645.6|13633.6|758
1661438700000|2022-08-25 14:45:00|13657.6|13644.6|13652.6|13641.6|13657.6|13646.6|13646.6|13635.6|562
1661439000000|2022-08-25 14:50:00|13651.6|13640.6|13644.6|13633.6|13654.6|13643.6|13641.6|13630.6|695
1661439300000|2022-08-25 14:55:00|13643.6|13632.6|13645.6|13634.6|13647.6|13635.6|13641.6|13630.6|253
1661439600000|2022-08-25 15:00:00|13644.6|13633.6|13634.6|13623.6|13645.6|13634.6|13634.6|13623.6|772
1661439900000|2022-08-25 15:05:00|13635.6|13624.6|13633.6|13621.6|13635.6|13624.6|13628.6|13616.6|786
1661440200000|2022-08-25 15:10:00|13632.6|13620.6|13623.6|13612.6|13633.6|13621.6|13621.6|13610.6|400
1661440500000|2022-08-25 15:15:00|13624.6|13613.6|13620.6|13609.6|13624.6|13613.6|13613.6|13602.6|706
1661440800000|2022-08-25 15:20:00|13621.6|13608.6|13612.6|13600.6|13621.6|13609.6|13610.6|13599.6|369
1661441100000|2022-08-25 15:25:00|13611.6|13601.6|13613.6|13602.6|13616.6|13605.6|13611.6|13600.6|416
1661441400000|2022-08-25 15:30:00|13614.6|13603.6|13610.6|13599.6|13617.6|13606.6|13605.6|13594.6|281
1661441700000|2022-08-25 15:35:00|13611.6|13600.6|13611.6|13600.6|13615.6|13604.6|13610.6|13599.6|176
1661442000000|2022-08-25 15:40:00|13610.6|13599.6|13613.6|13602.6|13613.6|13602.6|13608.6|13597.6|111
1661442300000|2022-08-25 15:45:00|13614.6|13603.6|13610.6|13599.6|13615.6|13604.6|13607.6|13596.6|161
1661442600000|2022-08-25 15:50:00|13609.6|13598.6|13609.6|13598.6|13609.6|13598.6|13605.6|13594.6|136
1661442900000|2022-08-25 15:55:00|13608.6|13597.6|13616.6|13605.6|13618.6|13607.6|13607.6|13596.6|179
1661443200000|2022-08-25 16:00:00|13615.6|13604.6|13616.6|13604.6|13618.6|13607.6|13613.6|13602.6|117
1661443500000|2022-08-25 16:05:00|13615.6|13605.6|13613.6|13602.6|13619.6|13608.6|13613.6|13602.6|221
1661443800000|2022-08-25 16:10:00|13614.6|13603.6|13613.6|13602.6|13617.6|13606.6|13612.6|13601.6|258
1661444100000|2022-08-25 16:15:00|13614.6|13603.6|13615.6|13604.6|13616.6|13605.6|13612.6|13601.6|248
1661444400000|2022-08-25 16:20:00|13614.6|13603.6|13617.6|13606.6|13620.6|13609.6|13613.6|13602.6|164
1661444700000|2022-08-25 16:25:00|13618.6|13607.6|13624.6|13613.6|13626.6|13615.6|13617.6|13606.6|158
1661445000000|2022-08-25 16:30:00|13623.6|13612.6|13624.6|13612.6|13627.6|13616.6|13621.6|13610.6|138
1661445300000|2022-08-25 16:35:00|13623.6|13613.6|13625.6|13613.6|13628.6|13616.6|13623.6|13612.6|52
1661445600000|2022-08-25 16:40:00|13624.6|13612.6|13624.6|13612.6|13625.6|13613.6|13619.6|13608.6|104
1661445900000|2022-08-25 16:45:00|13623.6|13611.6|13621.6|13609.6|13626.6|13615.6|13618.6|13607.6|72
1661446200000|2022-08-25 16:50:00|13622.6|13610.6|13623.6|13612.6|13624.6|13612.6|13620.6|13609.6|31
1661446500000|2022-08-25 16:55:00|13624.6|13613.6|13624.6|13612.6|13625.6|13613.6|13621.6|13610.6|72
1661446800000|2022-08-25 17:00:00|13623.6|13611.6|13623.6|13611.6|13626.6|13615.6|13620.6|13609.6|184
1661447100000|2022-08-25 17:05:00|13622.6|13612.6|13625.6|13614.6|13629.6|13617.6|13622.6|13611.6|176
1661447400000|2022-08-25 17:10:00|13624.6|13613.6|13631.6|13620.6|13631.6|13620.6|13624.6|13613.6|155
1661447700000|2022-08-25 17:15:00|13630.6|13619.6|13633.6|13622.6|13634.6|13623.6|13630.6|13618.6|237
1661448000000|2022-08-25 17:20:00|13632.6|13621.6|13632.6|13621.6|13635.6|13623.6|13630.6|13619.6|216
1661448300000|2022-08-25 17:25:00|13631.6|13620.6|13631.6|13619.6|13635.6|13624.6|13630.6|13619.6|55
1661448600000|2022-08-25 17:30:00|13632.6|13620.6|13635.6|13624.6|13635.6|13624.6|13629.6|13618.6|178
1661448900000|2022-08-25 17:35:00|13636.6|13625.6|13635.6|13624.6|13637.6|13625.6|13633.6|13622.6|234
1661449200000|2022-08-25 17:40:00|13634.6|13623.6|13638.6|13627.6|13639.6|13628.6|13634.6|13623.6|473
1661449500000|2022-08-25 17:45:00|13639.6|13628.6|13638.6|13627.6|13641.6|13630.6|13638.6|13626.6|418
1661449800000|2022-08-25 17:50:00|13637.6|13626.6|13634.6|13623.6|13638.6|13627.6|13634.6|13623.6|139
1661450100000|2022-08-25 17:55:00|13635.6|13624.6|13631.6|13620.6|13636.6|13624.6|13630.6|13619.6|112
1661450400000|2022-08-25 18:00:00|13632.6|13621.6|13628.6|13616.6|13632.6|13621.6|13627.6|13616.6|147
1661450700000|2022-08-25 18:05:00|13629.6|13617.6|13627.6|13616.6|13629.6|13618.6|13624.6|13613.6|84
1661451000000|2022-08-25 18:10:00|13626.6|13615.6|13628.6|13617.6|13628.6|13617.6|13626.6|13615.6|93
1661451300000|2022-08-25 18:15:00|13627.6|13616.6|13628.6|13617.6|13628.6|13617.6|13625.6|13614.6|96
1661451600000|2022-08-25 18:20:00|13627.6|13616.6|13636.6|13625.6|13637.6|13625.6|13626.6|13615.6|203
1661451900000|2022-08-25 18:25:00|13635.6|13624.6|13636.6|13625.6|13637.6|13626.6|13634.6|13623.6|86
1661452200000|2022-08-25 18:30:00|13635.6|13624.6|13634.6|13623.6|13635.6|13624.6|13632.6|13621.6|52
1661452500000|2022-08-25 18:35:00|13633.6|13622.6|13630.6|13619.6|13635.6|13623.6|13629.6|13618.6|128
1661452800000|2022-08-25 18:40:00|13629.6|13618.6|13627.1|13617.1|13629.6|13618.6|13625.6|13614.6|107
1661453100000|2022-08-25 18:45:00|13627.6|13617.6|13628.1|13618.1|13629.1|13619.1|13626.1|13616.1|74
1661453400000|2022-08-25 18:50:00|13627.1|13617.1|13626.1|13616.1|13627.1|13617.1|13624.1|13614.1|94
1661453700000|2022-08-25 18:55:00|13626.6|13616.6|13630.1|13620.1|13630.1|13620.1|13626.1|13616.1|207
1661454000000|2022-08-25 19:00:00|13629.1|13619.1|13628.1|13618.1|13629.1|13619.1|13627.1|13617.1|102
1661454300000|2022-08-25 19:05:00|13629.1|13619.1|13628.1|13618.1|13629.1|13619.1|13627.1|13617.1|159
1661454600000|2022-08-25 19:10:00|13627.1|13617.1|13629.1|13619.1|13629.1|13619.1|13627.1|13617.1|118
1661454900000|2022-08-25 19:15:00|13628.1|13618.1|13630.1|13620.1|13630.1|13620.1|13628.1|13618.1|65
1661455200000|2022-08-25 19:20:00|13629.1|13619.1|13632.1|13622.1|13632.1|13622.1|13629.1|13619.1|62
1661455500000|2022-08-25 19:25:00|13632.6|13622.6|13632.1|13622.1|13633.1|13623.1|13632.1|13622.1|77
1661455800000|2022-08-25 19:30:00|13631.1|13621.1|13630.6|13620.6|13631.1|13621.1|13629.1|13619.1|84
1661456100000|2022-08-25 19:35:00|13631.1|13621.1|13633.1|13623.1|13633.6|13623.6|13630.1|13620.1|39
1661456400000|2022-08-25 19:40:00|13634.1|13624.1|13635.1|13625.1|13636.1|13626.1|13634.1|13624.1|109
1661456700000|2022-08-25 19:45:00|13636.1|13626.1|13635.1|13625.1|13636.6|13626.6|13635.1|13625.1|243
1661457000000|2022-08-25 19:50:00|13634.6|13624.6|13641.1|13631.1|13641.6|13631.6|13634.1|13624.1|668
1661457300000|2022-08-25 19:55:00|13641.6|13631.6|13651.1|13641.1|13651.1|13641.1|13641.6|13631.6|970
1661457600000|2022-08-25 20:00:00|13650.6|13640.6|13643.1|13633.1|13650.6|13640.6|13643.1|13633.1|162
1661457900000|2022-08-25 20:05:00|13642.6|13632.6|13640.6|13630.6|13643.6|13633.6|13640.1|13630.1|35
1661458200000|2022-08-25 20:10:00|13641.1|13631.1|13641.1|13631.1|13641.6|13631.6|13640.1|13630.1|12
1661458500000|2022-08-25 20:15:00|13641.6|13631.6|13640.6|13630.6|13642.1|13632.1|13640.6|13630.6|21
1661458800000|2022-08-25 20:20:00|13640.1|13630.1|13642.1|13632.1|13642.1|13632.1|13640.1|13630.1|17
1661459100000|2022-08-25 20:25:00|13641.6|13631.6|13641.6|13631.6|13643.1|13633.1|13640.1|13630.1|39
1661459400000|2022-08-25 20:30:00|13641.1|13631.1|13641.1|13631.1|13641.6|13631.6|13640.6|13630.6|14
1661459700000|2022-08-25 20:35:00|13640.6|13630.6|13638.6|13628.6|13640.6|13630.6|13638.1|13628.1|37
1661460000000|2022-08-25 20:40:00|13638.1|13628.1|13641.1|13631.1|13641.1|13631.1|13637.1|13627.1|45
1661460300000|2022-08-25 20:45:00|13640.6|13630.6|13638.6|13628.6|13640.6|13630.6|13638.6|13628.6|29
1661460600000|2022-08-25 20:50:00|13638.1|13628.1|13639.6|13629.6|13639.6|13629.6|13637.1|13627.1|29
1661460900000|2022-08-25 20:55:00|13639.1|13629.1|13639.6|13629.6|13640.1|13630.1|13637.6|13627.6|34
1661461200000|2022-08-25 21:00:00|13640.1|13630.1|13640.1|13630.1|13641.1|13631.1|13639.6|13629.6|6
1661461500000|2022-08-25 21:05:00|13640.6|13630.6|13640.6|13630.6|13640.6|13630.6|13640.6|13630.6|2
1661461800000|2022-08-25 21:10:00|13641.1|13631.1|13640.6|13630.6|13641.1|13631.1|13640.6|13630.6|1
1661462100000|2022-08-25 21:15:00|13647.4|13623.4|13649.7|13625.7|13650.4|13626.4|13647.4|13623.4|0
1661462400000|2022-08-25 21:20:00|13650.3|13626.3|13649.9|13625.9|13650.7|13626.7|13649.7|13625.7|0
1661462700000|2022-08-25 21:25:00|13649.6|13625.6|13648.8|13624.8|13649.6|13625.6|13647.2|13623.2|0
1661463000000|2022-08-25 21:30:00|13649.2|13625.2|13648.1|13624.1|13649.2|13625.2|13648.1|13624.1|0
1661463300000|2022-08-25 21:35:00|13647.7|13623.7|13649.7|13625.7|13649.7|13625.7|13647.6|13623.6|0
1661463600000|2022-08-25 21:40:00|13649.6|13625.6|13649.3|13625.3|13650.1|13626.1|13649.1|13625.1|0
1661463900000|2022-08-25 21:45:00|13649.4|13625.4|13650.2|13626.2|13650.4|13626.4|13649.4|13625.4|0
1661464200000|2022-08-25 21:50:00|13650.1|13626.1|13650.2|13626.2|13650.4|13626.4|13648.5|13624.5|0
1661464500000|2022-08-25 21:55:00|13650.4|13626.4|13649.5|13625.5|13650.4|13626.4|13649.4|13625.4|0
1661464800000|2022-08-25 22:00:00|13650.4|13626.4|13646.3|13622.3|13656.3|13632.3|13646.3|13622.3|0
1661465100000|2022-08-25 22:05:00|13646|13622|13645.7|13621.7|13646|13622|13644.4|13620.4|0
1661465400000|2022-08-25 22:10:00|13645.4|13621.4|13642.9|13618.9|13645.4|13621.4|13642.5|13618.5|0
1661465700000|2022-08-25 22:15:00|13642.6|13618.6|13642.6|13618.6|13644.5|13620.5|13642.6|13618.6|0
1661466000000|2022-08-25 22:20:00|13642|13618|13639.2|13615.2|13642.6|13618.6|13638.6|13614.6|0
1661466300000|2022-08-25 22:25:00|13638.9|13614.9|13639.2|13615.2|13639.2|13615.2|13637.9|13613.9|0
1661466600000|2022-08-25 22:30:00|13638.9|13614.9|13641.8|13617.8|13642.1|13618.1|13638.6|13614.6|0
1661466900000|2022-08-25 22:35:00|13642.4|13618.4|13641.5|13617.5|13642.5|13618.5|13641.2|13617.2|0
1661467200000|2022-08-25 22:40:00|13641.2|13617.2|13640.5|13616.5|13641.8|13617.8|13639.9|13615.9|0
1661467500000|2022-08-25 22:45:00|13641.7|13617.7|13640.5|13616.5|13644.7|13620.7|13640.5|13616.5|0
1661467800000|2022-08-25 22:50:00|13640.8|13616.8|13642|13618|13642|13618|13640.5|13616.5|0
1661468100000|2022-08-25 22:55:00|13641.7|13617.7|13642.6|13618.6|13642.6|13618.6|13640.7|13616.7|0
1661468400000|2022-08-25 23:00:00|13643.2|13619.2|13643.9|13619.9|13646.5|13622.5|13643.2|13619.2|0
1661468700000|2022-08-25 23:05:00|13644.5|13620.5|13649.1|13625.1|13650|13626|13644.5|13620.5|0
1661469000000|2022-08-25 23:10:00|13649.6|13625.6|13647.8|13623.8|13650.3|13626.3|13647.8|13623.8|0
1661469300000|2022-08-25 23:15:00|13648|13624|13650.3|13626.3|13651.6|13627.6|13647.8|13623.8|0
1661469600000|2022-08-25 23:20:00|13650.9|13626.9|13654.9|13630.9|13656.2|13632.2|13650.3|13626.3|0
1661469900000|2022-08-25 23:25:00|13654.6|13630.6|13654.2|13630.2|13656.2|13632.2|13654.2|13630.2|0
1661470200000|2022-08-25 23:30:00|13654.8|13630.8|13654.2|13630.2|13655.2|13631.2|13652.9|13628.9|0
1661470500000|2022-08-25 23:35:00|13653.9|13629.9|13649.7|13625.7|13653.9|13629.9|13649.7|13625.7|0
1661470800000|2022-08-25 23:40:00|13649.1|13625.1|13651.2|13627.2|13651.2|13627.2|13647.8|13623.8|0
1661471100000|2022-08-25 23:45:00|13650.9|13626.9|13650.6|13626.6|13653.2|13629.2|13649.3|13625.3|0
1661471400000|2022-08-25 23:50:00|13651.2|13627.2|13649|13625|13651.2|13627.2|13647.8|13623.8|0
1661471700000|2022-08-25 23:55:00|13649.6|13625.6|13647.1|13623.1|13651.2|13627.2|13647.1|13623.1|0
1661472000000|2022-08-26 00:00:00|13646.5|13622.5|13644.8|13620.8|13650|13626|13642.9|13618.9|0
1661472300000|2022-08-26 00:05:00|13645.4|13621.4|13642.9|13618.9|13646.7|13622.7|13642.9|13618.9|0
1661472600000|2022-08-26 00:10:00|13642.3|13618.3|13640.3|13616.3|13642.9|13618.9|13639|13615|0
1661472900000|2022-08-26 00:15:00|13639.7|13615.7|13640.3|13616.3|13642.1|13618.1|13637.1|13613.1|0
1661473200000|2022-08-26 00:20:00|13640.1|13616.1|13643.3|13619.3|13643.3|13619.3|13638.6|13614.6|0
1661473500000|2022-08-26 00:25:00|13642.7|13618.7|13641.9|13617.9|13645.9|13621.9|13641.4|13617.4|0
1661473800000|2022-08-26 00:30:00|13642.5|13618.5|13645.8|13621.8|13646|13622|13641.9|13617.9|0
1661474100000|2022-08-26 00:35:00|13645.9|13621.9|13647.1|13623.1|13649.2|13625.2|13644.5|13620.5|0
1661474400000|2022-08-26 00:40:00|13646.8|13622.8|13648.8|13624.8|13650.4|13626.4|13646|13622|0
1661474700000|2022-08-26 00:45:00|13648.5|13624.5|13649.7|13625.7|13652.3|13628.3|13648.2|13624.2|0
1661475000000|2022-08-26 00:50:00|13650.3|13626.3|13650.3|13626.3|13650.9|13626.9|13647.6|13623.6|0
1661475300000|2022-08-26 00:55:00|13650|13626|13652.1|13628.1|13655|13631|13649.7|13625.7|0
1661475600000|2022-08-26 01:00:00|13633.6|13623.6|13636.1|13626.1|13645.1|13635.1|13630.1|13620.1|5065
1661475900000|2022-08-26 01:05:00|13635.1|13625.1|13628.6|13618.6|13639.1|13629.1|13628.6|13618.6|6432
1661476200000|2022-08-26 01:10:00|13629.1|13619.1|13634.6|13624.6|13637.1|13627.1|13628.1|13618.1|1042
1661476500000|2022-08-26 01:15:00|13634.1|13624.1|13617.6|13607.6|13641.1|13631.1|13613.1|13603.1|2342
1661476800000|2022-08-26 01:20:00|13616.1|13606.1|13623.1|13613.1|13628.1|13618.1|13614.1|13604.1|1535
1661477100000|2022-08-26 01:25:00|13621.1|13611.1|13623.6|13613.6|13641.6|13631.6|13621.1|13611.1|4466
1661477400000|2022-08-26 01:30:00|13631.1|13621.1|13619.1|13609.1|13649.6|13639.6|13612.6|13602.6|28541
1661477700000|2022-08-26 01:35:00|13618.6|13608.6|13626.1|13616.1|13630.1|13620.1|13584.1|13574.1|15537
1661478000000|2022-08-26 01:40:00|13627.1|13617.1|13620.6|13610.6|13640.6|13630.6|13601.1|13591.1|8951
1661478300000|2022-08-26 01:45:00|13618.6|13608.6|13626.6|13616.6|13634.6|13624.6|13604.6|13594.6|7306
1661478600000|2022-08-26 01:50:00|13627.6|13617.6|13607.9|13597.9|13627.6|13617.6|13602.9|13592.9|19022
1661478900000|2022-08-26 01:55:00|13606.9|13596.9|13629.9|13619.9|13633.9|13623.9|13599.9|13589.9|11065
1661479200000|2022-08-26 02:00:00|13628.9|13618.9|13643.9|13633.9|13651.9|13641.9|13620.9|13610.9|6796
1661479500000|2022-08-26 02:05:00|13644.9|13634.9|13653.9|13643.9|13663.9|13653.9|13630.9|13620.9|9775
1661479800000|2022-08-26 02:10:00|13654.9|13644.9|13644.9|13634.9|13654.9|13644.9|13636.9|13626.9|3978
1661480100000|2022-08-26 02:15:00|13643.9|13633.9|13633.9|13623.9|13651.9|13641.9|13629.9|13619.9|3608
1661480400000|2022-08-26 02:20:00|13632.9|13622.9|13656.9|13646.9|13664.9|13654.9|13626.9|13616.9|5406
1661480700000|2022-08-26 02:25:00|13655.9|13645.9|13639.9|13629.9|13658.9|13648.9|13632.9|13622.9|13408
1661481000000|2022-08-26 02:30:00|13640.9|13630.9|13640.9|13630.9|13660.9|13650.9|13636.9|13626.9|6153
1661481300000|2022-08-26 02:35:00|13639.9|13629.9|13626.9|13616.9|13643.9|13633.9|13624.9|13614.9|5055
1661481600000|2022-08-26 02:40:00|13627.9|13617.9|13631.9|13621.9|13638.9|13628.9|13620.9|13610.9|3031
1661481900000|2022-08-26 02:45:00|13630.9|13620.9|13619.9|13609.9|13634.9|13624.9|13612.9|13602.9|3703
1661482200000|2022-08-26 02:50:00|13620.9|13610.9|13605.9|13595.9|13620.9|13610.9|13598.9|13588.9|3633
1661482500000|2022-08-26 02:55:00|13606.9|13596.9|13604.9|13594.9|13610.9|13600.9|13595.9|13585.9|3659
1661482800000|2022-08-26 03:00:00|13603.9|13593.9|13601.9|13591.9|13615.9|13605.9|13594.9|13584.9|3804
1661483100000|2022-08-26 03:05:00|13600.9|13590.9|13584.9|13574.9|13600.9|13590.9|13584.9|13574.9|3531
1661483400000|2022-08-26 03:10:00|13583.9|13573.9|13590.9|13580.9|13593.9|13583.9|13578.9|13568.9|2669
1661483700000|2022-08-26 03:15:00|13589.9|13579.9|13584.9|13574.9|13594.9|13584.9|13577.9|13567.9|3298
1661484000000|2022-08-26 03:20:00|13585.9|13575.9|13588.9|13578.9|13597.9|13587.9|13579.9|13569.9|3642
1661484300000|2022-08-26 03:25:00|13590.9|13580.9|13584.9|13574.9|13591.9|13581.9|13580.9|13570.9|3962
1661484600000|2022-08-26 03:30:00|13585.9|13575.9|13591.9|13581.9|13591.9|13581.9|13584.9|13574.9|937
1661484900000|2022-08-26 03:35:00|13590.9|13580.9|13592.9|13582.9|13593.9|13583.9|13589.9|13579.9|1761
1661485200000|2022-08-26 03:40:00|13593.9|13583.9|13587.9|13577.9|13593.9|13583.9|13587.9|13577.9|1098
1661485500000|2022-08-26 03:45:00|13586.9|13576.9|13588.9|13578.9|13589.9|13579.9|13584.9|13574.9|747
1661485800000|2022-08-26 03:50:00|13589.9|13579.9|13590.9|13580.9|13591.9|13581.9|13585.9|13575.9|727
1661486100000|2022-08-26 03:55:00|13591.9|13581.9|13594.9|13584.9|13595.9|13585.9|13591.9|13581.9|908
1661486400000|2022-08-26 04:00:00|13593.9|13583.9|13595.9|13585.9|13595.9|13585.9|13591.9|13581.9|687
1661486700000|2022-08-26 04:05:00|13594.9|13584.9|13587.9|13577.9|13594.9|13584.9|13585.9|13575.9|1066
1661487000000|2022-08-26 04:10:00|13586.9|13576.9|13585.9|13575.9|13587.9|13577.9|13582.9|13572.9|875
1661487300000|2022-08-26 04:15:00|13584.9|13574.9|13584.9|13574.9|13585.9|13575.9|13582.9|13572.9|960
1661487600000|2022-08-26 04:20:00|13582.9|13572.9|13581.9|13571.9|13584.9|13574.9|13580.9|13570.9|680
1661487900000|2022-08-26 04:25:00|13580.9|13570.9|13578.9|13568.9|13582.9|13572.9|13577.9|13567.9|1488
1661488200000|2022-08-26 04:30:00|13580.9|13570.9|13583.9|13573.9|13583.9|13573.9|13580.9|13570.9|2453
1661488500000|2022-08-26 04:35:00|13582.9|13572.9|13583.9|13573.9|13585.9|13575.9|13581.9|13571.9|710
1661488800000|2022-08-26 04:40:00|13584.9|13574.9|13586.9|13576.9|13587.9|13577.9|13582.9|13572.9|655
1661489100000|2022-08-26 04:45:00|13585.9|13575.9|13583.9|13573.9|13585.9|13575.9|13581.9|13571.9|2069
1661489400000|2022-08-26 04:50:00|13584.9|13574.9|13580.9|13570.9|13584.9|13574.9|13579.9|13569.9|770
1661489700000|2022-08-26 04:55:00|13579.9|13569.9|13578.9|13568.9|13581.9|13571.9|13578.9|13568.9|766
1661490000000|2022-08-26 05:00:00|13579.9|13569.9|13582.9|13572.9|13593.9|13583.9|13571.9|13561.9|4445
1661490300000|2022-08-26 05:05:00|13583.9|13573.9|13600.9|13590.9|13604.9|13594.9|13583.9|13573.9|4980
1661490600000|2022-08-26 05:10:00|13599.9|13589.9|13585.9|13575.9|13605.9|13595.9|13583.9|13573.9|3183
1661490900000|2022-08-26 05:15:00|13586.9|13576.9|13586.9|13576.9|13599.9|13589.9|13582.9|13572.9|4096
1661491200000|2022-08-26 05:20:00|13585.9|13575.9|13588.9|13578.9|13598.9|13588.9|13583.9|13573.9|5930
1661491500000|2022-08-26 05:25:00|13590.9|13580.9|13591.9|13581.9|13604.9|13594.9|13588.9|13578.9|3689
1661491800000|2022-08-26 05:30:00|13592.9|13582.9|13586.9|13576.9|13593.9|13583.9|13576.9|13566.9|3112
1661492100000|2022-08-26 05:35:00|13585.9|13575.9|13574.9|13564.9|13592.9|13582.9|13569.9|13559.9|3983
1661492400000|2022-08-26 05:40:00|13573.9|13563.9|13601.9|13591.9|13601.9|13591.9|13568.9|13558.9|4963
1661492700000|2022-08-26 05:45:00|13600.9|13590.9|13592.9|13582.9|13601.9|13591.9|13587.9|13577.9|3178
1661493000000|2022-08-26 05:50:00|13591.9|13581.9|13601.9|13591.9|13607.9|13597.9|13590.9|13580.9|3606
1661493300000|2022-08-26 05:55:00|13600.9|13590.9|13607.9|13597.9|13614.9|13604.9|13596.9|13586.9|4684
1661493600000|2022-08-26 06:00:00|13606.9|13596.9|13620.9|13610.9|13629.9|13619.9|13596.9|13586.9|6542
1661493900000|2022-08-26 06:05:00|13619.9|13609.9|13606.9|13596.9|13621.9|13611.9|13598.9|13588.9|4423
1661494200000|2022-08-26 06:10:00|13605.9|13595.9|13597.9|13587.9|13609.9|13599.9|13593.9|13583.9|4066
1661494500000|2022-08-26 06:15:00|13599.9|13589.9|13609.9|13599.9|13615.9|13605.9|13597.9|13587.9|6804
1661494800000|2022-08-26 06:20:00|13608.9|13598.9|13590.9|13580.9|13609.9|13599.9|13590.9|13580.9|7101
1661495100000|2022-08-26 06:25:00|13589.9|13579.9|13602.9|13592.9|13604.9|13594.9|13589.9|13579.9|4206
1661495400000|2022-08-26 06:30:00|13603.9|13593.9|13603.9|13593.9|13611.9|13601.9|13596.9|13586.9|5092
1661495700000|2022-08-26 06:35:00|13604.9|13594.9|13605.9|13595.9|13613.9|13603.9|13600.9|13590.9|4220
1661496000000|2022-08-26 06:40:00|13604.9|13594.9|13593.9|13583.9|13606.9|13596.9|13590.9|13580.9|8208
1661496300000|2022-08-26 06:45:00|13592.9|13582.9|13597.9|13587.9|13598.9|13588.9|13585.9|13575.9|6564
1661496600000|2022-08-26 06:50:00|13596.9|13586.9|13596.9|13586.9|13602.9|13592.9|13586.9|13576.9|6495
1661496900000|2022-08-26 06:55:00|13597.9|13587.9|13597.9|13587.9|13603.9|13593.9|13594.9|13584.9|6927
1661497200000|2022-08-26 07:00:00|13596.9|13586.9|13598.9|13587.9|13601.9|13590.9|13591.9|13580.9|3735
1661497500000|2022-08-26 07:05:00|13597.9|13586.9|13602.9|13591.9|13603.9|13592.9|13597.9|13586.9|1614
1661497800000|2022-08-26 07:10:00|13601.9|13590.9|13606.9|13595.9|13607.9|13596.9|13598.9|13587.9|1684
1661498100000|2022-08-26 07:15:00|13605.9|13594.9|13609.9|13598.9|13610.9|13598.9|13602.9|13591.9|659
1661498400000|2022-08-26 07:20:00|13610.9|13597.9|13611.9|13600.9|13612.9|13601.9|13608.9|13596.9|1226
1661498700000|2022-08-26 07:25:00|13612.9|13601.9|13611.9|13599.9|13617.9|13606.9|13608.9|13597.9|506
1661499000000|2022-08-26 07:30:00|13612.9|13600.9|13606.9|13595.9|13613.9|13601.9|13603.9|13591.9|560
1661499300000|2022-08-26 07:35:00|13605.9|13594.9|13609.9|13598.9|13610.9|13599.9|13603.9|13591.9|255
1661499600000|2022-08-26 07:40:00|13610.9|13597.9|13611.9|13600.9|13612.9|13600.9|13605.9|13594.9|773
1661499900000|2022-08-26 07:45:00|13612.9|13599.9|13611.9|13599.9|13613.9|13602.9|13608.9|13597.9|636
1661500200000|2022-08-26 07:50:00|13610.9|13598.9|13608.9|13596.9|13611.9|13600.9|13606.9|13595.9|337
1661500500000|2022-08-26 07:55:00|13607.9|13597.9|13606.9|13594.9|13608.9|13597.9|13604.9|13593.9|1692
1661500800000|2022-08-26 08:00:00|13605.9|13595.9|13601.9|13589.9|13607.9|13595.9|13600.9|13588.9|823
1661501100000|2022-08-26 08:05:00|13600.9|13588.9|13604.9|13593.9|13608.9|13597.9|13598.9|13587.9|1607
1661501400000|2022-08-26 08:10:00|13605.9|13592.9|13600.9|13588.9|13605.9|13592.9|13597.9|13585.9|1005
1661501700000|2022-08-26 08:15:00|13601.9|13589.9|13596.9|13584.9|13601.9|13589.9|13596.9|13584.9|1057
1661502000000|2022-08-26 08:20:00|13595.9|13585.9|13593.9|13582.9|13597.9|13586.9|13592.9|13581.9|1426
1661502300000|2022-08-26 08:25:00|13592.9|13581.9|13592.9|13581.9|13593.9|13582.9|13590.9|13579.9|700
1661502600000|2022-08-26 08:30:00|13598.5|13574.5|13607.2|13583.2|13608.4|13584.4|13592.7|13568.7|0
1661502900000|2022-08-26 08:35:00|13607.8|13583.8|13604.5|13580.5|13610.4|13586.4|13603|13579|163
1661503200000|2022-08-26 08:40:00|13605.1|13581.1|13604.8|13580.8|13606.6|13582.6|13600.8|13576.8|0
1661503500000|2022-08-26 08:45:00|13605.1|13581.1|13608.3|13584.3|13611.2|13587.2|13604.5|13580.5|0
1661503800000|2022-08-26 08:50:00|13608.9|13584.9|13602|13578|13610.4|13586.4|13601.4|13577.4|0
1661504100000|2022-08-26 08:55:00|13601.6|13577.6|13598.7|13574.7|13602.5|13578.5|13598.5|13574.5|0
1661504400000|2022-08-26 09:00:00|13599.3|13575.3|13599.9|13587.9|13604.9|13593.9|13598.7|13574.7|236
1661504700000|2022-08-26 09:05:00|13598.9|13588.9|13601.9|13590.9|13602.9|13590.9|13596.9|13584.9|302
1661505000000|2022-08-26 09:10:00|13600.9|13589.9|13600.9|13588.9|13600.9|13589.9|13597.9|13585.9|177
1661505300000|2022-08-26 09:15:00|13602.9|13589.9|13602.9|13590.9|13611.9|13599.9|13601.9|13589.9|722
1661505600000|2022-08-26 09:20:00|13601.9|13589.9|13602.9|13591.9|13602.9|13591.9|13599.9|13588.9|384
1661505900000|2022-08-26 09:25:00|13601.9|13590.9|13603.9|13592.9|13605.9|13594.9|13601.9|13589.9|137
1661506200000|2022-08-26 09:30:00|13604.9|13593.9|13597.9|13586.9|13604.9|13593.9|13596.9|13585.9|162
1661506500000|2022-08-26 09:35:00|13598.9|13587.9|13595.9|13584.9|13600.9|13588.9|13595.9|13584.9|198
1661506800000|2022-08-26 09:40:00|13596.9|13585.9|13594.9|13583.9|13596.9|13585.9|13593.9|13582.9|422
1661507100000|2022-08-26 09:45:00|13595.9|13584.9|13591.9|13579.9|13596.9|13585.9|13590.9|13579.9|77
1661507400000|2022-08-26 09:50:00|13590.9|13580.9|13594.9|13582.9|13595.9|13583.9|13589.9|13578.9|95
1661507700000|2022-08-26 09:55:00|13593.9|13581.9|13593.9|13582.9|13596.9|13584.9|13592.9|13580.9|123
1661508000000|2022-08-26 10:00:00|13592.9|13581.9|13599.9|13587.9|13601.9|13589.9|13592.9|13580.9|41
1661508300000|2022-08-26 10:05:00|13598.9|13588.9|13596.9|13585.9|13600.9|13588.9|13593.9|13582.9|314
1661508600000|2022-08-26 10:10:00|13597.9|13586.9|13595.9|13584.9|13597.9|13586.9|13594.9|13582.9|33
1661508900000|2022-08-26 10:15:00|13596.9|13585.9|13599.9|13587.9|13599.9|13587.9|13594.9|13582.9|79
1661509200000|2022-08-26 10:20:00|13598.9|13586.9|13596.9|13584.9|13599.9|13587.9|13594.9|13583.9|122
1661509500000|2022-08-26 10:25:00|13595.9|13583.9|13593.9|13582.9|13597.9|13586.9|13593.9|13582.9|29
1661509800000|2022-08-26 10:30:00|13594.9|13583.9|13597.9|13586.9|13597.9|13586.9|13593.9|13582.9|36
1661510100000|2022-08-26 10:35:00|13596.9|13585.9|13597.9|13585.9|13597.9|13586.9|13594.9|13583.9|69
1661510400000|2022-08-26 10:40:00|13596.9|13586.9|13594.9|13583.9|13601.9|13590.9|13594.9|13583.9|69
1661510700000|2022-08-26 10:45:00|13595.9|13582.9|13593.9|13582.9|13595.9|13584.9|13591.9|13579.9|158
1661511000000|2022-08-26 10:50:00|13594.9|13581.9|13589.9|13578.9|13594.9|13581.9|13588.9|13577.9|293
1661511300000|2022-08-26 10:55:00|13588.9|13577.9|13591.9|13580.9|13591.9|13580.9|13588.9|13577.9|170
1661511600000|2022-08-26 11:00:00|13590.9|13579.9|13587.9|13575.9|13591.9|13580.9|13586.9|13575.9|269
1661511900000|2022-08-26 11:05:00|13586.9|13574.9|13583.9|13572.9|13587.9|13574.9|13582.9|13571.9|249
1661512200000|2022-08-26 11:10:00|13584.9|13573.9|13584.9|13573.9|13585.9|13574.9|13582.9|13570.9|61
1661512500000|2022-08-26 11:15:00|13583.9|13572.9|13585.9|13574.9|13585.9|13574.9|13583.9|13571.9|66
1661512800000|2022-08-26 11:20:00|13584.9|13573.9|13587.9|13576.9|13589.9|13577.9|13583.9|13572.9|253
1661513100000|2022-08-26 11:25:00|13588.9|13577.9|13593.9|13582.9|13595.9|13584.9|13587.9|13576.9|153
1661513400000|2022-08-26 11:30:00|13592.9|13581.9|13595.9|13583.9|13597.9|13585.9|13591.9|13580.9|85
1661513700000|2022-08-26 11:35:00|13596.9|13584.9|13596.9|13584.9|13599.9|13587.9|13594.9|13582.9|113
1661514000000|2022-08-26 11:40:00|13595.9|13583.9|13596.9|13584.9|13597.9|13586.9|13593.9|13582.9|106
1661514300000|2022-08-26 11:45:00|13595.9|13585.9|13599.9|13587.9|13600.9|13588.9|13594.9|13583.9|322
1661514600000|2022-08-26 11:50:00|13600.9|13589.9|13633.9|13621.9|13634.9|13621.9|13597.9|13585.9|1390
1661514900000|2022-08-26 11:55:00|13635.9|13623.9|13618.9|13606.9|13637.9|13626.9|13610.9|13598.9|2468
1661515200000|2022-08-26 12:00:00|13619.9|13607.9|13631.9|13619.9|13640.9|13629.9|13618.9|13606.9|1627
1661515500000|2022-08-26 12:05:00|13632.9|13620.9|13631.9|13620.9|13637.9|13626.9|13624.9|13613.9|984
1661515800000|2022-08-26 12:10:00|13632.9|13621.9|13635.9|13624.9|13639.9|13627.9|13631.9|13620.9|226
1661516100000|2022-08-26 12:15:00|13634.9|13623.9|13641.9|13629.9|13645.9|13633.9|13634.9|13623.9|826
1661516400000|2022-08-26 12:20:00|13640.9|13630.9|13647.9|13636.9|13650.9|13639.9|13640.9|13629.9|1632
1661516700000|2022-08-26 12:25:00|13646.9|13635.9|13639.9|13627.9|13649.9|13638.9|13637.9|13626.9|301
1661517000000|2022-08-26 12:30:00|13637.9|13625.9|13650.9|13639.9|13657.9|13646.9|13636.9|13625.9|1093
1661517300000|2022-08-26 12:35:00|13648.9|13638.9|13658.9|13647.9|13660.9|13649.9|13646.9|13635.9|1033
1661517600000|2022-08-26 12:40:00|13659.9|13646.9|13656.9|13645.9|13659.9|13648.9|13654.9|13643.9|933
1661517900000|2022-08-26 12:45:00|13658.9|13647.9|13657.9|13646.9|13658.9|13647.9|13654.9|13643.9|748
1661518200000|2022-08-26 12:50:00|13658.9|13647.9|13661.9|13650.9|13666.9|13655.9|13656.9|13645.9|790
1661518500000|2022-08-26 12:55:00|13660.9|13649.9|13665.9|13654.9|13667.9|13655.9|13660.9|13649.9|959
1661518800000|2022-08-26 13:00:00|13664.9|13653.9|13670.9|13659.9|13670.9|13659.9|13664.9|13653.9|617
1661519100000|2022-08-26 13:05:00|13671.9|13660.9|13668.9|13657.9|13675.9|13664.9|13668.9|13657.9|280
1661519400000|2022-08-26 13:10:00|13669.9|13658.9|13659.9|13648.9|13670.9|13659.9|13658.9|13646.9|183
1661519700000|2022-08-26 13:15:00|13661.9|13649.9|13660.9|13648.9|13669.9|13658.9|13658.9|13647.9|157
1661520000000|2022-08-26 13:20:00|13661.9|13649.9|13666.9|13655.9|13667.9|13656.9|13660.9|13648.9|281
1661520300000|2022-08-26 13:25:00|13667.9|13654.9|13666.9|13655.9|13670.9|13659.9|13664.9|13653.9|660
1661520600000|2022-08-26 13:30:00|13667.9|13657.9|13670.9|13658.9|13679.9|13668.9|13659.9|13647.9|1222
1661520900000|2022-08-26 13:35:00|13669.9|13659.9|13670.9|13659.9|13675.9|13664.9|13660.9|13649.9|584
1661521200000|2022-08-26 13:40:00|13671.9|13658.9|13663.9|13652.9|13672.9|13661.9|13662.9|13651.9|181
1661521500000|2022-08-26 13:45:00|13664.9|13653.9|13660.9|13649.9|13669.9|13658.9|13660.9|13649.9|452
1661521800000|2022-08-26 13:50:00|13659.9|13648.9|13662.9|13651.9|13667.9|13656.9|13655.9|13644.9|539
1661522100000|2022-08-26 13:55:00|13664.9|13653.9|13654.9|13642.9|13667.9|13655.9|13651.9|13639.9|741
1661522400000|2022-08-26 14:00:00|13653.9|13640.9|13627.9|13616.9|13653.9|13641.9|13624.9|13612.9|1424
1661522700000|2022-08-26 14:05:00|13626.9|13615.9|13674.9|13663.9|13675.9|13664.9|13624.9|13611.9|998
1661523000000|2022-08-26 14:10:00|13673.9|13662.9|13660.9|13649.9|13677.9|13665.9|13656.9|13645.9|707
1661523300000|2022-08-26 14:15:00|13661.9|13648.9|13658.9|13646.9|13666.9|13655.9|13649.9|13638.9|487
1661523600000|2022-08-26 14:20:00|13659.9|13647.9|13641.9|13630.9|13660.9|13648.9|13637.9|13625.9|636
1661523900000|2022-08-26 14:25:00|13640.9|13629.9|13635.9|13623.9|13647.9|13636.9|13627.9|13616.9|892
1661524200000|2022-08-26 14:30:00|13634.9|13622.9|13608.9|13596.9|13634.9|13622.9|13608.9|13596.9|1634
1661524500000|2022-08-26 14:35:00|13607.9|13597.9|13595.9|13583.9|13612.9|13601.9|13591.9|13580.9|1243
1661524800000|2022-08-26 14:40:00|13596.9|13584.9|13604.9|13593.9|13606.9|13595.9|13594.9|13582.9|178
1661525100000|2022-08-26 14:45:00|13603.9|13592.9|13611.9|13599.9|13611.9|13600.9|13597.9|13585.9|189
1661525400000|2022-08-26 14:50:00|13610.9|13600.9|13607.9|13596.9|13614.9|13603.9|13603.9|13592.9|181
1661525700000|2022-08-26 14:55:00|13606.9|13595.9|13603.9|13591.9|13610.9|13598.9|13600.9|13588.9|150
1661526000000|2022-08-26 15:00:00|13602.9|13590.9|13588.9|13576.9|13602.9|13591.9|13585.9|13574.9|366
1661526300000|2022-08-26 15:05:00|13587.9|13575.9|13590.9|13579.9|13593.9|13582.9|13586.9|13574.9|461
1661526600000|2022-08-26 15:10:00|13589.9|13578.9|13590.9|13579.9|13591.9|13580.9|13581.9|13570.9|981
1661526900000|2022-08-26 15:15:00|13591.9|13580.9|13578.9|13567.9|13593.9|13582.9|13577.9|13566.9|419
1661527200000|2022-08-26 15:20:00|13579.9|13568.9|13580.9|13569.9|13582.9|13570.9|13570.9|13559.9|584
1661527500000|2022-08-26 15:25:00|13579.9|13568.9|13584.9|13572.9|13584.9|13573.9|13576.9|13565.9|316
1661527800000|2022-08-26 15:30:00|13585.9|13573.9|13589.9|13577.9|13589.9|13578.9|13582.9|13570.9|171
1661528100000|2022-08-26 15:35:00|13590.9|13578.9|13585.9|13574.9|13590.9|13579.9|13582.9|13571.9|216
1661528400000|2022-08-26 15:40:00|13586.9|13575.9|13584.9|13573.9|13590.9|13579.9|13579.9|13568.9|115
1661528700000|2022-08-26 15:45:00|13585.9|13574.9|13591.9|13579.9|13591.9|13580.9|13585.9|13573.9|185
1661529000000|2022-08-26 15:50:00|13590.9|13580.9|13588.9|13577.9|13593.9|13582.9|13587.9|13576.9|706
1661529300000|2022-08-26 15:55:00|13589.9|13576.9|13581.9|13570.9|13589.9|13576.9|13579.9|13568.9|219
1661529600000|2022-08-26 16:00:00|13582.9|13569.9|13575.9|13563.9|13585.9|13574.9|13573.9|13562.9|194
1661529900000|2022-08-26 16:05:00|13576.9|13564.9|13574.9|13563.9|13578.9|13567.9|13571.9|13560.9|381
1661530200000|2022-08-26 16:10:00|13573.9|13562.9|13575.9|13564.9|13576.9|13565.9|13571.9|13560.9|225
1661530500000|2022-08-26 16:15:00|13574.9|13563.9|13569.9|13558.9|13575.9|13563.9|13568.9|13556.9|134
1661530800000|2022-08-26 16:20:00|13570.9|13559.9|13566.9|13555.9|13570.9|13559.9|13563.9|13552.9|176
1661531100000|2022-08-26 16:25:00|13567.9|13556.9|13567.9|13556.9|13568.9|13557.9|13564.9|13553.9|72
1661531400000|2022-08-26 16:30:00|13566.9|13555.9|13565.9|13554.9|13567.9|13556.9|13562.9|13551.9|179
1661531700000|2022-08-26 16:35:00|13564.9|13553.9|13567.9|13555.9|13569.9|13557.9|13564.9|13553.9|267
1661532000000|2022-08-26 16:40:00|13566.9|13556.9|13570.9|13558.9|13574.9|13562.9|13565.9|13554.9|93
1661532300000|2022-08-26 16:45:00|13569.9|13557.9|13574.9|13562.9|13574.9|13562.9|13567.9|13556.9|106
1661532600000|2022-08-26 16:50:00|13573.9|13563.9|13571.9|13560.9|13574.9|13563.9|13570.9|13559.9|170
1661532900000|2022-08-26 16:55:00|13572.9|13561.9|13575.9|13564.9|13575.9|13564.9|13569.9|13558.9|426
1661533200000|2022-08-26 17:00:00|13576.9|13565.9|13575.9|13564.9|13578.9|13567.9|13572.9|13561.9|185
1661533500000|2022-08-26 17:05:00|13576.9|13565.9|13574.9|13563.9|13577.9|13566.9|13574.9|13562.9|225
1661533800000|2022-08-26 17:10:00|13575.9|13562.9|13571.9|13560.9|13575.9|13563.9|13567.9|13556.9|244
1661534100000|2022-08-26 17:15:00|13572.9|13559.9|13562.9|13551.9|13574.9|13563.9|13562.9|13551.9|610
1661534400000|2022-08-26 17:20:00|13561.9|13550.9|13560.9|13549.9|13562.9|13551.9|13558.9|13547.9|367
1661534700000|2022-08-26 17:25:00|13561.9|13550.9|13558.9|13547.9|13563.9|13552.9|13558.9|13547.9|279
1661535000000|2022-08-26 17:30:00|13557.9|13546.9|13559.9|13548.9|13560.9|13549.9|13556.9|13544.9|426
1661535300000|2022-08-26 17:35:00|13560.9|13549.9|13559.9|13547.9|13561.9|13549.9|13558.9|13546.9|14
1661535600000|2022-08-26 17:40:00|13558.9|13548.9|13559.9|13548.9|13561.9|13550.9|13556.9|13545.9|39
1661535900000|2022-08-26 17:45:00|13560.9|13549.9|13562.9|13550.9|13562.9|13551.9|13559.9|13548.9|215
1661536200000|2022-08-26 17:50:00|13561.9|13551.9|13562.9|13551.9|13562.9|13551.9|13559.9|13547.9|179
1661536500000|2022-08-26 17:55:00|13563.9|13552.9|13564.9|13552.9|13564.9|13553.9|13561.9|13549.9|195
1661536800000|2022-08-26 18:00:00|13563.9|13553.9|13563.9|13552.9|13566.9|13555.9|13563.9|13551.9|110
1661537100000|2022-08-26 18:05:00|13564.9|13553.9|13563.9|13552.9|13565.9|13554.9|13562.9|13551.9|100
1661537400000|2022-08-26 18:10:00|13562.9|13551.9|13564.9|13553.9|13564.9|13553.9|13561.9|13550.9|234
1661537700000|2022-08-26 18:15:00|13563.9|13552.9|13556.9|13544.9|13564.9|13552.9|13555.9|13544.9|299
1661538000000|2022-08-26 18:20:00|13557.9|13545.9|13556.9|13545.9|13562.9|13551.9|13556.9|13545.9|94
1661538300000|2022-08-26 18:25:00|13557.9|13546.9|13555.9|13544.9|13558.9|13547.9|13555.9|13544.9|56
1661538600000|2022-08-26 18:30:00|13556.9|13543.9|13559.9|13547.9|13559.9|13548.9|13555.9|13543.9|78
1661538900000|2022-08-26 18:35:00|13560.9|13548.9|13559.9|13548.9|13561.9|13550.9|13557.9|13545.9|67
1661539200000|2022-08-26 18:40:00|13560.9|13549.9|13558.9|13548.9|13561.9|13549.9|13558.9|13547.9|18
1661539500000|2022-08-26 18:45:00|13558.4|13548.4|13555.4|13545.4|13560.4|13550.4|13555.4|13545.4|86
1661539800000|2022-08-26 18:50:00|13555.9|13545.9|13554.9|13544.9|13557.9|13547.9|13553.4|13543.4|53
1661540100000|2022-08-26 18:55:00|13555.4|13545.4|13557.4|13547.4|13557.4|13547.4|13552.4|13542.4|94
1661540400000|2022-08-26 19:00:00|13556.4|13546.4|13552.4|13542.4|13556.4|13546.4|13552.4|13542.4|75
1661540700000|2022-08-26 19:05:00|13553.4|13543.4|13551.9|13541.9|13554.4|13544.4|13550.4|13540.4|82
1661541000000|2022-08-26 19:10:00|13551.4|13541.4|13549.9|13539.9|13552.4|13542.4|13547.4|13537.4|88
1661541300000|2022-08-26 19:15:00|13550.4|13540.4|13549.4|13539.4|13551.4|13541.4|13548.4|13538.4|186
1661541600000|2022-08-26 19:20:00|13549.9|13539.9|13548.9|13538.9|13550.9|13540.9|13546.4|13536.4|27
1661541900000|2022-08-26 19:25:00|13549.4|13539.4|13553.9|13543.9|13554.9|13544.9|13548.9|13538.9|41
1661542200000|2022-08-26 19:30:00|13553.4|13543.4|13547.4|13537.4|13554.4|13544.4|13547.4|13537.4|80
1661542500000|2022-08-26 19:35:00|13547.9|13537.9|13546.9|13536.9|13548.4|13538.4|13545.9|13535.9|341
1661542800000|2022-08-26 19:40:00|13547.4|13537.4|13543.4|13533.4|13547.4|13537.4|13542.9|13532.9|75
1661543100000|2022-08-26 19:45:00|13544.4|13534.4|13539.4|13529.4|13545.4|13535.4|13538.4|13528.4|258
1661543400000|2022-08-26 19:50:00|13541.4|13531.4|13539.4|13529.4|13542.4|13532.4|13538.4|13528.4|376
1661543700000|2022-08-26 19:55:00|13540.4|13530.4|13537.4|13527.4|13541.4|13531.4|13536.9|13526.9|297
1661544000000|2022-08-26 20:00:00|13536.9|13526.9|13535.9|13525.9|13538.4|13528.4|13534.9|13524.9|45
1661544300000|2022-08-26 20:05:00|13535.4|13525.4|13537.9|13527.9|13537.9|13527.9|13535.4|13525.4|12
1661544600000|2022-08-26 20:10:00|13537.4|13527.4|13538.9|13528.9|13538.9|13528.9|13537.4|13527.4|101
1661544900000|2022-08-26 20:15:00|13538.4|13528.4|13534.9|13524.9|13538.9|13528.9|13534.9|13524.9|7
1661545200000|2022-08-26 20:20:00|13535.9|13525.9|13535.9|13525.9|13535.9|13525.9|13535.9|13525.9|3
1661545500000|2022-08-26 20:25:00|13536.4|13526.4|13537.9|13527.9|13537.9|13527.9|13536.4|13526.4|28
1661545800000|2022-08-26 20:30:00|13538.4|13528.4|13538.9|13528.9|13539.9|13529.9|13538.4|13528.4|11
1661546100000|2022-08-26 20:35:00|13538.4|13528.4|13537.9|13527.9|13538.9|13528.9|13537.9|13527.9|9
1661546400000|2022-08-26 20:40:00|13537.4|13527.4|13536.9|13526.9|13537.9|13527.9|13534.9|13524.9|50
1661546700000|2022-08-26 20:45:00|13536.4|13526.4|13533.9|13523.9|13536.4|13526.4|13533.9|13523.9|18
1661547000000|2022-08-26 20:50:00|13534.4|13524.4|13534.4|13524.4|13534.9|13524.9|13533.4|13523.4|0
1661547300000|2022-08-26 20:55:00|13534.9|13524.9|13537.9|13527.9|13540.4|13530.4|13533.4|13523.4|106
1661724000000|2022-08-28 22:00:00|13505.6|13481.6|13495.2|13471.2|13506.6|13482.6|13494.8|13470.8|0
1661724300000|2022-08-28 22:05:00|13495.1|13471.1|13498.8|13474.8|13499.9|13475.9|13478.3|13454.3|0
1661724600000|2022-08-28 22:10:00|13498.5|13474.5|13507.7|13483.7|13511|13487|13498.5|13474.5|0
1661724900000|2022-08-28 22:15:00|13508|13484|13501.4|13477.4|13514.3|13490.3|13501.4|13477.4|0
1661725200000|2022-08-28 22:20:00|13501.7|13477.7|13496.8|13472.8|13506.1|13482.1|13495.5|13471.5|0
1661725500000|2022-08-28 22:25:00|13497.4|13473.4|13501.6|13477.6|13509.2|13485.2|13497.2|13473.2|0
1661725800000|2022-08-28 22:30:00|13502.2|13478.2|13506.9|13482.9|13508.2|13484.2|13501.9|13477.9|0
1661726100000|2022-08-28 22:35:00|13507.5|13483.5|13502.2|13478.2|13509.5|13485.5|13497.6|13473.6|0
1661726400000|2022-08-28 22:40:00|13501|13477|13508.4|13484.4|13508.4|13484.4|13500.9|13476.9|0
1661726700000|2022-08-28 22:45:00|13509|13485|13512.4|13488.4|13514.4|13490.4|13503.7|13479.7|0
1661727000000|2022-08-28 22:50:00|13513|13489|13508.4|13484.4|13515.7|13491.7|13507.7|13483.7|0
1661727300000|2022-08-28 22:55:00|13509|13485|13504.2|13480.2|13510.4|13486.4|13502.5|13478.5|0
1661727600000|2022-08-28 23:00:00|13504.5|13480.5|13503.2|13479.2|13507.8|13483.8|13502.5|13478.5|0
1661727900000|2022-08-28 23:05:00|13503.5|13479.5|13501.3|13477.3|13504.5|13480.5|13501.2|13477.2|0
1661728200000|2022-08-28 23:10:00|13501.9|13477.9|13496.6|13472.6|13502.6|13478.6|13495.3|13471.3|0
1661728500000|2022-08-28 23:15:00|13497.2|13473.2|13494|13470|13499.9|13475.9|13491.3|13467.3|0
1661728800000|2022-08-28 23:20:00|13493.4|13469.4|13491.3|13467.3|13497.6|13473.6|13491.3|13467.3|0
1661729100000|2022-08-28 23:25:00|13490.7|13466.7|13483.3|13459.3|13491|13467|13480.7|13456.7|0
1661729400000|2022-08-28 23:30:00|13483.9|13459.9|13472.3|13448.3|13484|13460|13471.4|13447.4|0
1661729700000|2022-08-28 23:35:00|13472.9|13448.9|13470.4|13446.4|13475.9|13451.9|13469.1|13445.1|0
1661730000000|2022-08-28 23:40:00|13471.6|13447.6|13471.6|13447.6|13478.4|13454.4|13470.6|13446.6|0
1661730300000|2022-08-28 23:45:00|13471|13447|13470.7|13446.7|13476|13452|13466.9|13442.9|0
1661730600000|2022-08-28 23:50:00|13471.3|13447.3|13470.7|13446.7|13476|13452|13470|13446|0
1661730900000|2022-08-28 23:55:00|13471.3|13447.3|13478.3|13454.3|13478.6|13454.6|13470.7|13446.7|0
1661731200000|2022-08-29 00:00:00|13477|13453|13485.3|13461.3|13487.4|13463.4|13473.8|13449.8|0
1661731500000|2022-08-29 00:05:00|13485.6|13461.6|13480.6|13456.6|13486.6|13462.6|13476.6|13452.6|0
1661731800000|2022-08-29 00:10:00|13480.9|13456.9|13491.5|13467.5|13491.9|13467.9|13478|13454|0
1661732100000|2022-08-29 00:15:00|13492.1|13468.1|13489.2|13465.2|13502.8|13478.8|13486.2|13462.2|0
1661732400000|2022-08-29 00:20:00|13489.8|13465.8|13498.4|13474.4|13502.5|13478.5|13489.8|13465.8|0
1661732700000|2022-08-29 00:25:00|13497.8|13473.8|13497.8|13473.8|13500.1|13476.1|13495|13471|0
1661733000000|2022-08-29 00:30:00|13498.1|13474.1|13493.3|13469.3|13506.5|13482.5|13492.7|13468.7|0
1661733300000|2022-08-29 00:35:00|13492.7|13468.7|13497.2|13473.2|13498.7|13474.7|13491.8|13467.8|0
1661733600000|2022-08-29 00:40:00|13496.6|13472.6|13487.2|13463.2|13497.9|13473.9|13484.4|13460.4|0
1661733900000|2022-08-29 00:45:00|13486.5|13462.5|13483.7|13459.7|13491.5|13467.5|13481|13457|0
1661734200000|2022-08-29 00:50:00|13483.4|13459.4|13485.2|13461.2|13488.5|13464.5|13482.5|13458.5|0
1661734500000|2022-08-29 00:55:00|13484|13460|13483.6|13459.6|13488.4|13464.4|13478.1|13454.1|0
1661734800000|2022-08-29 01:00:00|13486.9|13476.9|13471.9|13461.9|13493.9|13483.9|13463.4|13453.4|2182
1661735100000|2022-08-29 01:05:00|13472.4|13462.4|13466.9|13456.9|13479.9|13469.9|13452.4|13442.4|1205
1661735400000|2022-08-29 01:10:00|13467.4|13457.4|13446.4|13436.4|13473.4|13463.4|13438.4|13428.4|3550
1661735700000|2022-08-29 01:15:00|13444.9|13434.9|13450.9|13440.9|13462.4|13452.4|13419.9|13409.9|4187
1661736000000|2022-08-29 01:20:00|13453.9|13443.9|13449.4|13439.4|13471.9|13461.9|13441.9|13431.9|9984
1661736300000|2022-08-29 01:25:00|13448.9|13438.9|13496.4|13486.4|13526.9|13516.9|13443.9|13433.9|8522
1661736600000|2022-08-29 01:30:00|13505.9|13495.9|13520.4|13510.4|13552.9|13542.9|13489.9|13479.9|22010
1661736900000|2022-08-29 01:35:00|13522.4|13512.4|13529.9|13519.9|13541.9|13531.9|13469.4|13459.4|13606
1661737200000|2022-08-29 01:40:00|13529.4|13519.4|13479.9|13469.9|13532.4|13522.4|13465.4|13455.4|7024
1661737500000|2022-08-29 01:45:00|13480.9|13470.9|13517.9|13507.9|13520.9|13510.9|13461.9|13451.9|7114
1661737800000|2022-08-29 01:50:00|13514.9|13504.9|13502.9|13492.9|13518.9|13508.9|13487.9|13477.9|8409
1661738100000|2022-08-29 01:55:00|13498.9|13488.9|13481.9|13471.9|13498.9|13488.9|13469.9|13459.9|5261
1661738400000|2022-08-29 02:00:00|13479.9|13469.9|13472.9|13462.9|13484.9|13474.9|13465.9|13455.9|4784
1661738700000|2022-08-29 02:05:00|13473.9|13463.9|13449.9|13439.9|13473.9|13463.9|13448.9|13438.9|5284
1661739000000|2022-08-29 02:10:00|13451.9|13441.9|13435.9|13425.9|13459.9|13449.9|13431.9|13421.9|8366
1661739300000|2022-08-29 02:15:00|13436.9|13426.9|13440.9|13430.9|13441.9|13431.9|13426.9|13416.9|7151
1661739600000|2022-08-29 02:20:00|13439.9|13429.9|13423.9|13413.9|13441.9|13431.9|13421.9|13411.9|9544
1661739900000|2022-08-29 02:25:00|13422.9|13412.9|13409.9|13399.9|13426.9|13416.9|13407.9|13397.9|4712
1661740200000|2022-08-29 02:30:00|13408.9|13398.9|13409.9|13399.9|13415.9|13405.9|13397.9|13387.9|5609
1661740500000|2022-08-29 02:35:00|13410.9|13400.9|13429.9|13419.9|13434.9|13424.9|13409.9|13399.9|4024
1661740800000|2022-08-29 02:40:00|13428.9|13418.9|13450.9|13440.9|13463.9|13453.9|13425.9|13415.9|4747
1661741100000|2022-08-29 02:45:00|13453.9|13443.9|13443.9|13433.9|13457.9|13447.9|13440.9|13430.9|3615
1661741400000|2022-08-29 02:50:00|13446.9|13436.9|13435.9|13425.9|13448.9|13438.9|13430.9|13420.9|3019
1661741700000|2022-08-29 02:55:00|13436.9|13426.9|13442.9|13432.9|13447.9|13437.9|13428.9|13418.9|3199
1661742000000|2022-08-29 03:00:00|13444.9|13434.9|13457.9|13447.9|13459.9|13449.9|13443.9|13433.9|2845
1661742300000|2022-08-29 03:05:00|13459.9|13449.9|13467.9|13457.9|13472.9|13462.9|13447.9|13437.9|4471
1661742600000|2022-08-29 03:10:00|13468.9|13458.9|13480.9|13470.9|13484.9|13474.9|13464.9|13454.9|3459
1661742900000|2022-08-29 03:15:00|13477.9|13467.9|13474.9|13464.9|13483.9|13473.9|13467.9|13457.9|3056
1661743200000|2022-08-29 03:20:00|13473.9|13463.9|13454.9|13444.9|13474.9|13464.9|13454.9|13444.9|2610
1661743500000|2022-08-29 03:25:00|13455.9|13445.9|13445.9|13435.9|13460.9|13450.9|13443.9|13433.9|4529
1661743800000|2022-08-29 03:30:00|13446.9|13436.9|13443.9|13433.9|13446.9|13436.9|13440.9|13430.9|1220
1661744100000|2022-08-29 03:35:00|13442.9|13432.9|13437.9|13427.9|13444.9|13434.9|13436.9|13426.9|1261
1661744400000|2022-08-29 03:40:00|13438.9|13428.9|13439.9|13429.9|13439.9|13429.9|13433.9|13423.9|1033
1661744700000|2022-08-29 03:45:00|13440.9|13430.9|13439.9|13429.9|13440.9|13430.9|13436.9|13426.9|716
1661745000000|2022-08-29 03:50:00|13438.9|13428.9|13441.9|13431.9|13441.9|13431.9|13436.9|13426.9|758
1661745300000|2022-08-29 03:55:00|13443.9|13433.9|13443.9|13433.9|13445.9|13435.9|13442.9|13432.9|957
1661745600000|2022-08-29 04:00:00|13442.9|13432.9|13448.9|13438.9|13449.9|13439.9|13442.9|13432.9|1850
1661745900000|2022-08-29 04:05:00|13446.9|13436.9|13445.9|13435.9|13446.9|13436.9|13444.9|13434.9|779
1661746200000|2022-08-29 04:10:00|13444.9|13434.9|13440.9|13430.9|13444.9|13434.9|13438.9|13428.9|1707
1661746500000|2022-08-29 04:15:00|13442.9|13432.9|13435.9|13425.9|13442.9|13432.9|13435.9|13425.9|671
1661746800000|2022-08-29 04:20:00|13434.9|13424.9|13431.9|13421.9|13435.9|13425.9|13430.9|13420.9|793
1661747100000|2022-08-29 04:25:00|13432.9|13422.9|13433.9|13423.9|13433.9|13423.9|13431.9|13421.9|829
1661747400000|2022-08-29 04:30:00|13434.9|13424.9|13435.9|13425.9|13435.9|13425.9|13432.9|13422.9|570
1661747700000|2022-08-29 04:35:00|13433.9|13423.9|13432.9|13422.9|13433.9|13423.9|13430.9|13420.9|900
1661748000000|2022-08-29 04:40:00|13434.9|13424.9|13435.9|13425.9|13437.9|13427.9|13434.9|13424.9|741
1661748300000|2022-08-29 04:45:00|13437.9|13427.9|13426.9|13416.9|13438.9|13428.9|13426.9|13416.9|1429
1661748600000|2022-08-29 04:50:00|13428.9|13418.9|13433.9|13423.9|13433.9|13423.9|13428.9|13418.9|627
1661748900000|2022-08-29 04:55:00|13434.9|13424.9|13435.9|13425.9|13435.9|13425.9|13429.9|13419.9|1522
1661749200000|2022-08-29 05:00:00|13434.9|13424.9|13424.9|13414.9|13445.9|13435.9|13424.9|13414.9|4484
1661749500000|2022-08-29 05:05:00|13423.9|13413.9|13411.9|13401.9|13426.9|13416.9|13411.9|13401.9|5533
1661749800000|2022-08-29 05:10:00|13412.9|13402.9|13423.9|13413.9|13424.9|13414.9|13404.9|13394.9|4215
1661750100000|2022-08-29 05:15:00|13424.9|13414.9|13432.3|13422.3|13442.3|13432.3|13419.3|13409.3|3584
1661750400000|2022-08-29 05:20:00|13430.3|13420.3|13426.3|13416.3|13433.3|13423.3|13421.3|13411.3|3270
1661750700000|2022-08-29 05:25:00|13424.3|13414.3|13427.3|13417.3|13432.3|13422.3|13419.3|13409.3|2610
1661751000000|2022-08-29 05:30:00|13425.3|13415.3|13434.3|13424.3|13438.3|13428.3|13420.3|13410.3|3859
1661751300000|2022-08-29 05:35:00|13433.3|13423.3|13444.3|13434.3|13447.3|13437.3|13427.3|13417.3|2770
1661751600000|2022-08-29 05:40:00|13445.3|13435.3|13441.3|13431.3|13446.3|13436.3|13432.3|13422.3|5018
1661751900000|2022-08-29 05:45:00|13440.3|13430.3|13438.3|13428.3|13441.3|13431.3|13430.3|13420.3|4023
1661752200000|2022-08-29 05:50:00|13437.3|13427.3|13466.3|13456.3|13468.3|13458.3|13437.3|13427.3|5155
1661752500000|2022-08-29 05:55:00|13465.3|13455.3|13445.3|13435.3|13465.3|13455.3|13443.3|13433.3|3470
1661752800000|2022-08-29 06:00:00|13446.3|13436.3|13441.3|13431.3|13452.3|13442.3|13436.3|13426.3|5171
1661753100000|2022-08-29 06:05:00|13440.3|13430.3|13439.3|13429.3|13446.3|13436.3|13432.3|13422.3|3618
1661753400000|2022-08-29 06:10:00|13441.3|13431.3|13457.3|13447.3|13458.3|13448.3|13436.3|13426.3|4182
1661753700000|2022-08-29 06:15:00|13458.3|13448.3|13441.3|13431.3|13462.3|13452.3|13440.3|13430.3|3349
1661754000000|2022-08-29 06:20:00|13440.3|13430.3|13449.3|13439.3|13449.3|13439.3|13436.3|13426.3|3204
1661754300000|2022-08-29 06:25:00|13448.3|13438.3|13439.3|13429.3|13449.3|13439.3|13432.3|13422.3|2824
1661754600000|2022-08-29 06:30:00|13438.3|13428.3|13435.3|13425.3|13440.3|13430.3|13428.3|13418.3|3370
1661754900000|2022-08-29 06:35:00|13437.3|13427.3|13447.3|13437.3|13449.3|13439.3|13433.3|13423.3|2788
1661755200000|2022-08-29 06:40:00|13445.3|13435.3|13440.3|13430.3|13449.3|13439.3|13437.3|13427.3|2609
1661755500000|2022-08-29 06:45:00|13441.3|13431.3|13450.3|13440.3|13454.3|13444.3|13441.3|13431.3|4163
1661755800000|2022-08-29 06:50:00|13449.3|13439.3|13449.3|13439.3|13455.3|13445.3|13441.3|13431.3|3548
1661756100000|2022-08-29 06:55:00|13450.3|13440.3|13454.3|13444.3|13461.3|13451.3|13450.3|13440.3|7576
1661756400000|2022-08-29 07:00:00|13456.3|13445.3|13468.3|13457.3|13477.3|13465.3|13453.3|13442.3|2175
1661756700000|2022-08-29 07:05:00|13466.3|13456.3|13464.3|13453.3|13472.3|13460.3|13464.3|13452.3|2952
1661757000000|2022-08-29 07:10:00|13465.3|13452.3|13456.3|13444.3|13465.3|13453.3|13456.3|13444.3|3228
1661757300000|2022-08-29 07:15:00|13455.3|13443.3|13454.3|13443.3|13460.3|13448.3|13453.3|13442.3|2341
1661757600000|2022-08-29 07:20:00|13453.3|13442.3|13457.3|13445.3|13460.3|13448.3|13452.3|13440.3|1038
1661757900000|2022-08-29 07:25:00|13456.3|13444.3|13454.3|13443.3|13458.3|13446.3|13451.3|13439.3|1004
1661758200000|2022-08-29 07:30:00|13455.3|13444.3|13460.3|13449.3|13463.3|13452.3|13454.3|13443.3|852
1661758500000|2022-08-29 07:35:00|13461.3|13448.3|13470.3|13457.3|13470.3|13458.3|13460.3|13448.3|1860
1661758800000|2022-08-29 07:40:00|13469.3|13458.3|13463.3|13450.3|13470.3|13459.3|13461.3|13449.3|1025
1661759100000|2022-08-29 07:45:00|13465.3|13451.3|13463.3|13452.3|13466.3|13454.3|13460.3|13449.3|1061
1661759400000|2022-08-29 07:50:00|13464.3|13453.3|13467.3|13456.3|13472.3|13460.3|13460.3|13449.3|2179
1661759700000|2022-08-29 07:55:00|13468.3|13455.3|13461.3|13448.3|13468.3|13456.3|13455.3|13443.3|2778
1661760000000|2022-08-29 08:00:00|13460.3|13449.3|13460.3|13449.3|13469.3|13458.3|13459.3|13447.3|891
1661760300000|2022-08-29 08:05:00|13459.3|13448.3|13460.3|13448.3|13463.3|13452.3|13459.3|13447.3|861
1661760600000|2022-08-29 08:10:00|13461.3|13449.3|13455.3|13444.3|13461.3|13449.3|13455.3|13443.3|664
1661760900000|2022-08-29 08:15:00|13456.3|13443.3|13462.3|13450.3|13464.3|13453.3|13456.3|13443.3|857
1661761200000|2022-08-29 08:20:00|13463.3|13451.3|13459.3|13447.3|13469.3|13458.3|13459.3|13447.3|568
1661761500000|2022-08-29 08:25:00|13458.3|13448.3|13455.3|13441.3|13463.3|13451.3|13454.3|13441.3|1209
1661761800000|2022-08-29 08:30:00|13459.4|13435.4|13455.5|13431.5|13465.7|13441.7|13455.5|13431.5|0
1661762100000|2022-08-29 08:35:00|13455.1|13431.1|13452.2|13428.2|13460.5|13436.5|13448.5|13424.5|326
1661762400000|2022-08-29 08:40:00|13451.6|13427.6|13453.7|13429.7|13454.9|13430.9|13445.9|13421.9|0
1661762700000|2022-08-29 08:45:00|13454.3|13430.3|13458.6|13434.6|13463.7|13439.7|13454.3|13430.3|0
1661763000000|2022-08-29 08:50:00|13459.2|13435.2|13447|13423|13459.8|13435.8|13446.6|13422.6|0
1661763300000|2022-08-29 08:55:00|13447.6|13423.6|13437.2|13413.2|13450.8|13426.8|13434.9|13410.9|0
1661763600000|2022-08-29 09:00:00|13463.3|13448.3|13461.3|13450.3|13465.3|13453.3|13459.3|13446.3|462
1661763900000|2022-08-29 09:05:00|13462.3|13449.3|13457.3|13446.3|13462.3|13450.3|13453.3|13440.3|817
1661764200000|2022-08-29 09:10:00|13456.3|13444.3|13460.3|13448.3|13460.3|13448.3|13455.3|13444.3|259
1661764500000|2022-08-29 09:15:00|13461.3|13449.3|13463.3|13451.3|13467.3|13456.3|13458.3|13447.3|378
1661764800000|2022-08-29 09:20:00|13464.3|13452.3|13464.3|13453.3|13467.3|13456.3|13463.3|13452.3|114
1661765100000|2022-08-29 09:25:00|13463.3|13452.3|13463.3|13452.3|13468.3|13456.3|13463.3|13452.3|52
1661765400000|2022-08-29 09:30:00|13464.3|13453.3|13464.3|13453.3|13466.3|13455.3|13463.3|13451.3|272
1661765700000|2022-08-29 09:35:00|13465.3|13454.3|13460.3|13449.3|13465.3|13454.3|13460.3|13449.3|364
1661766000000|2022-08-29 09:40:00|13459.3|13448.3|13460.3|13449.3|13462.3|13450.3|13459.3|13448.3|198
1661766300000|2022-08-29 09:45:00|13459.3|13448.3|13455.3|13444.3|13459.3|13448.3|13454.3|13443.3|186
1661766600000|2022-08-29 09:50:00|13456.3|13445.3|13458.3|13447.3|13459.3|13447.3|13456.3|13445.3|105
1661766900000|2022-08-29 09:55:00|13459.3|13448.3|13463.3|13451.3|13465.3|13454.3|13458.3|13448.3|580
1661767200000|2022-08-29 10:00:00|13462.3|13450.3|13460.3|13449.3|13462.3|13451.3|13460.3|13449.3|130
1661767500000|2022-08-29 10:05:00|13459.3|13448.3|13456.3|13445.3|13460.3|13449.3|13456.3|13445.3|159
1661767800000|2022-08-29 10:10:00|13457.3|13444.3|13457.3|13445.3|13458.3|13447.3|13455.3|13443.3|91
1661768100000|2022-08-29 10:15:00|13458.3|13446.3|13458.3|13446.3|13460.3|13449.3|13457.3|13446.3|140
1661768400000|2022-08-29 10:20:00|13457.3|13445.3|13457.3|13446.3|13458.3|13447.3|13456.3|13444.3|120
1661768700000|2022-08-29 10:25:00|13456.3|13445.3|13453.3|13442.3|13456.3|13446.3|13452.3|13440.3|434
1661769000000|2022-08-29 10:30:00|13454.3|13443.3|13461.3|13450.3|13463.3|13451.3|13454.3|13443.3|200
1661769300000|2022-08-29 10:35:00|13460.3|13449.3|13457.3|13446.3|13461.3|13450.3|13454.3|13443.3|230
1661769600000|2022-08-29 10:40:00|13456.3|13445.3|13454.3|13442.3|13459.3|13448.3|13453.3|13442.3|370
1661769900000|2022-08-29 10:45:00|13455.3|13443.3|13457.3|13445.3|13457.3|13445.3|13454.3|13442.3|116
1661770200000|2022-08-29 10:50:00|13458.3|13446.3|13462.3|13451.3|13462.3|13451.3|13458.3|13446.3|115
1661770500000|2022-08-29 10:55:00|13463.3|13449.3|13455.3|13444.3|13463.3|13449.3|13454.3|13443.3|219
1661770800000|2022-08-29 11:00:00|13454.3|13443.3|13451.3|13440.3|13456.3|13445.3|13451.3|13440.3|119
1661771100000|2022-08-29 11:05:00|13452.3|13441.3|13450.3|13439.3|13452.3|13441.3|13450.3|13439.3|104
1661771400000|2022-08-29 11:10:00|13451.3|13440.3|13450.3|13439.3|13451.3|13440.3|13449.3|13438.3|102
1661771700000|2022-08-29 11:15:00|13451.3|13440.3|13450.3|13439.3|13452.3|13441.3|13449.3|13437.3|186
1661772000000|2022-08-29 11:20:00|13449.3|13438.3|13449.3|13438.3|13450.3|13439.3|13448.3|13437.3|123
1661772300000|2022-08-29 11:25:00|13450.3|13439.3|13451.3|13440.3|13451.3|13440.3|13449.3|13438.3|136
1661772600000|2022-08-29 11:30:00|13452.3|13441.3|13452.3|13441.3|13453.3|13442.3|13450.3|13439.3|157
1661772900000|2022-08-29 11:35:00|13451.3|13440.3|13452.3|13441.3|13452.3|13441.3|13450.3|13439.3|131
1661773200000|2022-08-29 11:40:00|13451.3|13440.3|13449.3|13438.3|13451.3|13440.3|13448.3|13437.3|172
1661773500000|2022-08-29 11:45:00|13450.3|13439.3|13453.3|13441.3|13453.3|13441.3|13450.3|13439.3|88
1661773800000|2022-08-29 11:50:00|13452.3|13442.3|13452.3|13441.3|13453.3|13442.3|13452.3|13441.3|127
1661774100000|2022-08-29 11:55:00|13453.3|13442.3|13454.3|13442.3|13454.3|13443.3|13453.3|13442.3|113
1661774400000|2022-08-29 12:00:00|13453.3|13443.3|13453.3|13442.3|13455.3|13444.3|13450.3|13439.3|128
1661774700000|2022-08-29 12:05:00|13454.3|13443.3|13454.3|13443.3|13455.3|13444.3|13454.3|13443.3|114
1661775000000|2022-08-29 12:10:00|13453.3|13442.3|13452.3|13441.3|13454.3|13442.3|13450.3|13439.3|146
1661775300000|2022-08-29 12:15:00|13451.3|13440.3|13452.3|13440.3|13452.3|13441.3|13451.3|13439.3|106
1661775600000|2022-08-29 12:20:00|13453.3|13441.3|13455.3|13444.3|13455.3|13444.3|13453.3|13441.3|187
1661775900000|2022-08-29 12:25:00|13456.3|13445.3|13456.3|13445.3|13459.3|13448.3|13454.3|13443.3|695
1661776200000|2022-08-29 12:30:00|13455.3|13444.3|13461.3|13449.3|13461.3|13450.3|13455.3|13444.3|137
1661776500000|2022-08-29 12:35:00|13460.3|13448.3|13458.3|13447.3|13462.3|13451.3|13456.3|13445.3|280
1661776800000|2022-08-29 12:40:00|13457.3|13446.3|13453.3|13442.3|13457.3|13446.3|13453.3|13442.3|175
1661777100000|2022-08-29 12:45:00|13454.3|13443.3|13456.3|13445.3|13457.3|13446.3|13454.3|13443.3|82
1661777400000|2022-08-29 12:50:00|13455.3|13444.3|13452.3|13440.3|13457.3|13446.3|13452.3|13440.3|152
1661777700000|2022-08-29 12:55:00|13453.3|13441.3|13450.3|13438.3|13453.3|13442.3|13450.3|13438.3|127
1661778000000|2022-08-29 13:00:00|13449.3|13439.3|13455.3|13444.3|13457.3|13446.3|13449.3|13438.3|240
1661778300000|2022-08-29 13:05:00|13456.3|13445.3|13453.3|13442.3|13456.3|13445.3|13451.3|13439.3|192
1661778600000|2022-08-29 13:10:00|13454.3|13443.3|13451.3|13440.3|13455.3|13444.3|13449.3|13438.3|194
1661778900000|2022-08-29 13:15:00|13450.3|13439.3|13454.3|13443.3|13454.3|13443.3|13450.3|13439.3|109
1661779200000|2022-08-29 13:20:00|13455.3|13444.3|13455.3|13444.3|13457.3|13446.3|13455.3|13444.3|227
1661779500000|2022-08-29 13:25:00|13454.3|13443.3|13452.3|13441.3|13454.3|13444.3|13450.3|13438.3|723
1661779800000|2022-08-29 13:30:00|13453.3|13440.3|13450.3|13439.3|13462.3|13450.3|13450.3|13438.3|1226
1661780100000|2022-08-29 13:35:00|13451.3|13440.3|13453.3|13442.3|13457.3|13445.3|13448.3|13436.3|604
1661780400000|2022-08-29 13:40:00|13454.3|13443.3|13464.3|13453.3|13466.3|13455.3|13453.3|13443.3|396
1661780700000|2022-08-29 13:45:00|13463.3|13452.3|13470.3|13458.3|13475.3|13463.3|13462.3|13451.3|1227
1661781000000|2022-08-29 13:50:00|13471.3|13459.3|13466.3|13455.3|13475.3|13464.3|13462.3|13451.3|370
1661781300000|2022-08-29 13:55:00|13467.3|13456.3|13468.3|13456.3|13476.3|13465.3|13467.3|13456.3|493
1661781600000|2022-08-29 14:00:00|13467.3|13457.3|13469.3|13457.3|13471.3|13459.3|13464.3|13453.3|217
1661781900000|2022-08-29 14:05:00|13470.3|13458.3|13472.3|13460.3|13473.3|13461.3|13468.3|13457.3|113
1661782200000|2022-08-29 14:10:00|13473.3|13461.3|13474.3|13462.3|13480.3|13469.3|13470.3|13459.3|524
1661782500000|2022-08-29 14:15:00|13473.3|13463.3|13480.3|13468.3|13484.3|13472.3|13473.3|13463.3|220
1661782800000|2022-08-29 14:20:00|13481.3|13469.3|13474.3|13463.3|13481.3|13470.3|13474.3|13463.3|123
1661783100000|2022-08-29 14:25:00|13475.3|13464.3|13470.3|13458.3|13477.3|13466.3|13470.3|13458.3|258
1661783400000|2022-08-29 14:30:00|13469.3|13457.3|13461.3|13449.3|13474.3|13462.3|13460.3|13448.3|442
1661783700000|2022-08-29 14:35:00|13462.3|13450.3|13452.3|13440.3|13462.3|13450.3|13450.3|13439.3|586
1661784000000|2022-08-29 14:40:00|13451.3|13441.3|13453.3|13442.3|13454.3|13443.3|13448.3|13437.3|233
1661784300000|2022-08-29 14:45:00|13454.3|13443.3|13454.3|13443.3|13458.3|13447.3|13453.3|13442.3|207
1661784600000|2022-08-29 14:50:00|13455.3|13444.3|13445.3|13433.3|13455.3|13444.3|13444.3|13432.3|230
1661784900000|2022-08-29 14:55:00|13444.3|13432.3|13442.3|13430.3|13445.3|13433.3|13438.3|13427.3|263
1661785200000|2022-08-29 15:00:00|13441.3|13431.3|13446.3|13434.3|13450.3|13439.3|13441.3|13431.3|252
1661785500000|2022-08-29 15:05:00|13445.3|13433.3|13443.3|13432.3|13446.3|13434.3|13436.3|13425.3|302
1661785800000|2022-08-29 15:10:00|13442.3|13431.3|13443.3|13431.3|13444.3|13433.3|13437.3|13426.3|191
1661786100000|2022-08-29 15:15:00|13442.3|13430.3|13448.3|13437.3|13448.3|13437.3|13442.3|13430.3|114
1661786400000|2022-08-29 15:20:00|13447.3|13436.3|13450.3|13439.3|13451.3|13440.3|13444.3|13432.3|73
1661786700000|2022-08-29 15:25:00|13449.3|13438.3|13447.3|13435.3|13452.3|13441.3|13445.3|13434.3|100
1661787000000|2022-08-29 15:30:00|13446.3|13434.3|13448.3|13436.3|13452.3|13441.3|13440.3|13428.3|213
1661787300000|2022-08-29 15:35:00|13447.3|13434.3|13444.3|13433.3|13452.3|13441.3|13444.3|13433.3|291
1661787600000|2022-08-29 15:40:00|13443.3|13432.3|13436.3|13425.3|13444.3|13432.3|13436.3|13425.3|243
1661787900000|2022-08-29 15:45:00|13437.3|13426.3|13444.3|13433.3|13445.3|13434.3|13433.3|13422.3|163
1661788200000|2022-08-29 15:50:00|13445.3|13432.3|13445.3|13433.3|13446.3|13435.3|13443.3|13431.3|459
1661788500000|2022-08-29 15:55:00|13446.3|13434.3|13451.3|13440.3|13452.3|13441.3|13446.3|13434.3|98
1661788800000|2022-08-29 16:00:00|13452.3|13441.3|13457.3|13446.3|13458.3|13447.3|13450.3|13439.3|147
1661789100000|2022-08-29 16:05:00|13458.3|13445.3|13457.3|13445.3|13458.3|13446.3|13455.3|13444.3|75
1661789400000|2022-08-29 16:10:00|13458.3|13446.3|13457.3|13445.3|13460.3|13448.3|13455.3|13444.3|288
1661789700000|2022-08-29 16:15:00|13456.3|13446.3|13460.3|13449.3|13461.3|13450.3|13456.3|13446.3|72
1661790000000|2022-08-29 16:20:00|13461.3|13448.3|13460.3|13448.3|13461.3|13450.3|13458.3|13447.3|82
1661790300000|2022-08-29 16:25:00|13459.3|13449.3|13461.3|13449.3|13462.3|13451.3|13459.3|13448.3|123
1661790600000|2022-08-29 16:30:00|13460.3|13448.3|13454.3|13443.3|13460.3|13448.3|13454.3|13443.3|88
1661790900000|2022-08-29 16:35:00|13453.3|13442.3|13454.3|13443.3|13454.3|13443.3|13452.3|13441.3|44
1661791200000|2022-08-29 16:40:00|13455.3|13444.3|13459.3|13448.3|13459.3|13448.3|13455.3|13444.3|51
1661791500000|2022-08-29 16:45:00|13458.3|13447.3|13465.3|13453.3|13465.3|13454.3|13458.3|13447.3|73
1661791800000|2022-08-29 16:50:00|13464.3|13454.3|13465.3|13454.3|13468.3|13457.3|13463.3|13452.3|89
1661792100000|2022-08-29 16:55:00|13466.3|13455.3|13466.3|13455.3|13466.3|13455.3|13464.3|13453.3|64
1661792400000|2022-08-29 17:00:00|13467.3|13456.3|13467.3|13456.3|13470.3|13458.3|13466.3|13455.3|80
1661792700000|2022-08-29 17:05:00|13468.3|13457.3|13469.3|13457.3|13470.3|13459.3|13467.3|13456.3|28
1661793000000|2022-08-29 17:10:00|13468.3|13456.3|13466.3|13455.3|13469.3|13456.3|13463.3|13452.3|43
1661793300000|2022-08-29 17:15:00|13465.3|13454.3|13461.3|13449.3|13466.3|13455.3|13459.3|13448.3|48
1661793600000|2022-08-29 17:20:00|13460.3|13450.3|13460.3|13448.3|13462.3|13450.3|13458.3|13447.3|28
1661793900000|2022-08-29 17:25:00|13459.3|13447.3|13463.3|13452.3|13464.3|13453.3|13459.3|13447.3|48
1661794200000|2022-08-29 17:30:00|13464.3|13451.3|13466.3|13454.3|13466.3|13455.3|13463.3|13451.3|18
1661794500000|2022-08-29 17:35:00|13465.3|13453.3|13463.3|13452.3|13465.3|13454.3|13462.3|13451.3|59
1661794800000|2022-08-29 17:40:00|13464.3|13453.3|13468.3|13456.3|13468.3|13457.3|13461.3|13450.3|91
1661795100000|2022-08-29 17:45:00|13469.3|13457.3|13463.3|13452.3|13470.3|13459.3|13463.3|13452.3|56
1661795400000|2022-08-29 17:50:00|13464.3|13453.3|13464.3|13452.3|13465.3|13454.3|13463.3|13452.3|30
1661795700000|2022-08-29 17:55:00|13465.3|13453.3|13464.3|13453.3|13465.3|13454.3|13463.3|13452.3|14
1661796000000|2022-08-29 18:00:00|13463.3|13452.3|13460.3|13448.3|13463.3|13452.3|13459.3|13448.3|54
1661796300000|2022-08-29 18:05:00|13461.3|13449.3|13460.3|13449.3|13463.3|13452.3|13460.3|13448.3|27
1661796600000|2022-08-29 18:10:00|13459.3|13448.3|13458.3|13446.3|13461.3|13450.3|13457.3|13446.3|13
1661796900000|2022-08-29 18:15:00|13457.3|13445.3|13455.3|13444.3|13458.3|13446.3|13454.3|13443.3|22
1661797200000|2022-08-29 18:20:00|13454.3|13443.3|13454.3|13443.3|13455.3|13443.3|13453.3|13442.3|27
1661797500000|2022-08-29 18:25:00|13455.3|13444.3|13460.3|13449.3|13461.3|13449.3|13455.3|13444.3|242
1661797800000|2022-08-29 18:30:00|13461.3|13450.3|13463.3|13452.3|13463.3|13452.3|13459.3|13448.3|77
1661798100000|2022-08-29 18:35:00|13464.3|13453.3|13464.3|13453.3|13466.3|13455.3|13463.3|13452.3|65
1661798400000|2022-08-29 18:40:00|13465.3|13454.3|13466.8|13456.8|13467.3|13456.8|13465.3|13453.3|21
1661798700000|2022-08-29 18:45:00|13465.8|13455.8|13463.8|13453.8|13466.3|13456.3|13463.3|13453.3|116
1661799000000|2022-08-29 18:50:00|13464.3|13454.3|13459.8|13449.8|13464.3|13454.3|13459.8|13449.8|76
1661799300000|2022-08-29 18:55:00|13460.3|13450.3|13458.8|13448.8|13460.3|13450.3|13453.3|13443.3|130
1661799600000|2022-08-29 19:00:00|13459.3|13449.3|13462.3|13452.3|13463.8|13453.8|13458.3|13448.3|92
1661799900000|2022-08-29 19:05:00|13461.8|13451.8|13461.8|13451.8|13462.3|13452.3|13459.8|13449.8|44
1661800200000|2022-08-29 19:10:00|13461.3|13451.3|13464.8|13454.8|13465.3|13455.3|13460.8|13450.8|50
1661800500000|2022-08-29 19:15:00|13463.3|13453.3|13459.8|13449.8|13464.8|13454.8|13459.8|13449.8|80
1661800800000|2022-08-29 19:20:00|13459.3|13449.3|13459.8|13449.8|13459.8|13449.8|13457.8|13447.8|37
1661801100000|2022-08-29 19:25:00|13458.8|13448.8|13457.3|13447.3|13459.8|13449.8|13456.8|13446.8|74
1661801400000|2022-08-29 19:30:00|13456.8|13446.8|13460.8|13450.8|13461.3|13451.3|13455.8|13445.8|92
1661801700000|2022-08-29 19:35:00|13460.3|13450.3|13461.8|13451.8|13461.8|13451.8|13459.3|13449.3|54
1661802000000|2022-08-29 19:40:00|13462.3|13452.3|13463.8|13453.8|13464.8|13454.8|13460.8|13450.8|64
1661802300000|2022-08-29 19:45:00|13462.3|13452.3|13461.3|13451.3|13463.8|13453.8|13459.3|13449.3|68
1661802600000|2022-08-29 19:50:00|13458.8|13448.8|13455.3|13445.3|13459.8|13449.8|13452.3|13442.3|218
1661802900000|2022-08-29 19:55:00|13454.8|13444.8|13454.8|13444.8|13457.8|13447.8|13452.8|13442.8|106
1661803200000|2022-08-29 20:00:00|13454.3|13444.3|13455.3|13445.3|13456.8|13446.8|13451.3|13441.3|42
1661803500000|2022-08-29 20:05:00|13454.3|13444.3|13453.8|13443.8|13455.3|13445.3|13453.8|13443.8|18
1661803800000|2022-08-29 20:10:00|13453.3|13443.3|13454.3|13444.3|13454.3|13444.3|13453.3|13443.3|3
1661804100000|2022-08-29 20:15:00|13453.8|13443.8|13452.8|13442.8|13454.3|13444.3|13452.3|13442.3|4
1661804400000|2022-08-29 20:20:00|13452.3|13442.3|13452.8|13442.8|13453.3|13443.3|13452.3|13442.3|3
1661804700000|2022-08-29 20:25:00|13453.3|13443.3|13454.8|13444.8|13455.8|13445.8|13452.8|13442.8|15
1661805000000|2022-08-29 20:30:00|13454.3|13444.3|13454.3|13444.3|13454.3|13444.3|13454.3|13444.3|5
1661805300000|2022-08-29 20:35:00|13454.8|13444.8|13454.8|13444.8|13454.8|13444.8|13454.8|13444.8|0
1661805600000|2022-08-29 20:40:00|13455.8|13445.8|13456.3|13446.3|13456.3|13446.3|13454.8|13444.8|13
1661805900000|2022-08-29 20:45:00|13455.3|13445.3|13453.3|13443.3|13455.8|13445.8|13453.3|13443.3|34
1661806200000|2022-08-29 20:50:00|13452.8|13442.8|13453.3|13443.3|13453.3|13443.3|13452.8|13442.8|14
1661806500000|2022-08-29 20:55:00|13452.8|13442.8|13453.3|13443.3|13453.8|13443.8|13452.3|13442.3|2
1661806800000|2022-08-29 21:00:00|13452.3|13442.3|13451.3|13441.3|13452.8|13442.8|13451.3|13441.3|7
1661807100000|2022-08-29 21:05:00|||||||||1
1661807400000|2022-08-29 21:10:00|13452.3|13442.3|13453.3|13443.3|13453.8|13443.8|13452.3|13442.3|3
1661807700000|2022-08-29 21:15:00|13460.2|13436.2|13460|13436|13460.5|13436.5|13459.7|13435.7|0
1661808000000|2022-08-29 21:20:00|13460.2|13436.2|13461.4|13437.4|13461.4|13437.4|13460.2|13436.2|0
1661808300000|2022-08-29 21:25:00|13461.6|13437.6|13461.3|13437.3|13461.7|13437.7|13460.9|13436.9|0
1661808600000|2022-08-29 21:30:00|13461.5|13437.5|13461.4|13437.4|13461.5|13437.5|13460.8|13436.8|0
1661808900000|2022-08-29 21:35:00|13461.3|13437.3|13461.4|13437.4|13461.4|13437.4|13461.1|13437.1|0
1661809200000|2022-08-29 21:40:00|13461.3|13437.3|13461.1|13437.1|13461.9|13437.9|13460.3|13436.3|0
1661809500000|2022-08-29 21:45:00|13460.6|13436.6|13459.9|13435.9|13461.3|13437.3|13459.9|13435.9|0
1661809800000|2022-08-29 21:50:00|13459.6|13435.6|13460.4|13436.4|13460.5|13436.5|13459.5|13435.5|0
1661810100000|2022-08-29 21:55:00|13460.3|13436.3|13460.9|13436.9|13461.5|13437.5|13459.9|13435.9|0
1661810400000|2022-08-29 22:00:00|13462.2|13438.2|13465.9|13441.9|13465.9|13441.9|13461.3|13437.3|0
1661810700000|2022-08-29 22:05:00|13466.5|13442.5|13464.2|13440.2|13467.9|13443.9|13462.6|13438.6|0
1661811000000|2022-08-29 22:10:00|13464.6|13440.6|13463.3|13439.3|13467.2|13443.2|13462.6|13438.6|0
1661811300000|2022-08-29 22:15:00|13463.9|13439.9|13465.2|13441.2|13466.5|13442.5|13463.9|13439.9|0
1661811600000|2022-08-29 22:20:00|13462.7|13438.7|13463.2|13439.2|13464.5|13440.5|13460.5|13436.5|0
1661811900000|2022-08-29 22:25:00|13462.9|13438.9|13459.2|13435.2|13465.2|13441.2|13459.2|13435.2|0
1661812200000|2022-08-29 22:30:00|13459.8|13435.8|13461.2|13437.2|13461.9|13437.9|13458.5|13434.5|0
1661812500000|2022-08-29 22:35:00|13460.6|13436.6|13460.5|13436.5|13461.2|13437.2|13459.9|13435.9|0
1661812800000|2022-08-29 22:40:00|13461.1|13437.1|13461.2|13437.2|13461.2|13437.2|13460.5|13436.5|0
1661813100000|2022-08-29 22:45:00|13460.6|13436.6|13460.5|13436.5|13461.8|13437.8|13460.5|13436.5|0
1661813400000|2022-08-29 22:50:00|13459.9|13435.9|13459.9|13435.9|13461.2|13437.2|13459.2|13435.2|0
1661813700000|2022-08-29 22:55:00|13459.3|13435.3|13460.5|13436.5|13460.5|13436.5|13459.2|13435.2|0
1661814000000|2022-08-29 23:00:00|13461.1|13437.1|13460.5|13436.5|13462.5|13438.5|13460.5|13436.5|0
1661814300000|2022-08-29 23:05:00|13459.9|13435.9|13456.6|13432.6|13459.9|13435.9|13453.9|13429.9|0
1661814600000|2022-08-29 23:10:00|13457.3|13433.3|13458.6|13434.6|13459.3|13435.3|13456|13432|0
1661814900000|2022-08-29 23:15:00|13458|13434|13460|13436|13461.3|13437.3|13458|13434|0
1661815200000|2022-08-29 23:20:00|13460.6|13436.6|13463.9|13439.9|13463.9|13439.9|13460.6|13436.6|0
1661815500000|2022-08-29 23:25:00|13465.1|13441.1|13465.6|13441.6|13466.6|13442.6|13464.6|13440.6|0
1661815800000|2022-08-29 23:30:00|13465.9|13441.9|13465.2|13441.2|13466.6|13442.6|13462.6|13438.6|0
1661816100000|2022-08-29 23:35:00|13465.8|13441.8|13467.2|13443.2|13468.5|13444.5|13465.2|13441.2|0
1661816400000|2022-08-29 23:40:00|13467.8|13443.8|13476.5|13452.5|13477.1|13453.1|13467.8|13443.8|0
1661816700000|2022-08-29 23:45:00|13475.9|13451.9|13477|13453|13483|13459|13475.8|13451.8|0
1661817000000|2022-08-29 23:50:00|13477.3|13453.3|13475.1|13451.1|13479.7|13455.7|13474.4|13450.4|0
1661817300000|2022-08-29 23:55:00|13475.7|13451.7|13478.1|13454.1|13481.7|13457.7|13475.7|13451.7|0
1661817600000|2022-08-30 00:00:00|13478.7|13454.7|13451.8|13427.8|13481.4|13457.4|13451.1|13427.1|0
1661817900000|2022-08-30 00:05:00|13452.4|13428.4|13443.8|13419.8|13468.4|13444.4|13443.1|13419.1|0
1661818200000|2022-08-30 00:10:00|13444.4|13420.4|13437.5|13413.5|13446.4|13422.4|13435.6|13411.6|0
1661818500000|2022-08-30 00:15:00|13437.6|13413.6|13428.7|13404.7|13443.8|13419.8|13428.7|13404.7|0
1661818800000|2022-08-30 00:20:00|13429.9|13405.9|13428.3|13404.3|13429.9|13405.9|13422.9|13398.9|0
1661819100000|2022-08-30 00:25:00|13428|13404|13428.4|13404.4|13430.5|13406.5|13425.7|13401.7|0
1661819400000|2022-08-30 00:30:00|13427.8|13403.8|13422.7|13398.7|13430.2|13406.2|13420.9|13396.9|0
1661819700000|2022-08-30 00:35:00|13422.1|13398.1|13417.7|13393.7|13422.1|13398.1|13413|13389|0
1661820000000|2022-08-30 00:40:00|13418.3|13394.3|13424|13400|13424.9|13400.9|13417.1|13393.1|0
1661820300000|2022-08-30 00:45:00|13423.4|13399.4|13459.4|13435.4|13461.9|13437.9|13423.4|13399.4|0
1661820600000|2022-08-30 00:50:00|13460|13436|13463.9|13439.9|13465.1|13441.1|13459.4|13435.4|0
1661820900000|2022-08-30 00:55:00|13464.5|13440.5|13485.1|13461.1|13486.3|13462.3|13461.8|13437.8|0
1661821200000|2022-08-30 01:00:00|13484.5|13460.5|13440.3|13430.3|13484.5|13460.5|13435.8|13425.8|1908
1661821500000|2022-08-30 01:05:00|13440.8|13430.8|13466.3|13456.3|13466.3|13456.3|13439.3|13429.3|975
1661821800000|2022-08-30 01:10:00|13465.8|13455.8|13471.3|13461.3|13472.8|13462.8|13464.3|13454.3|697
1661822100000|2022-08-30 01:15:00|13470.8|13460.8|13474.3|13464.3|13479.3|13469.3|13449.8|13439.8|1402
1661822400000|2022-08-30 01:20:00|13473.8|13463.8|13486.8|13476.8|13486.8|13476.8|13466.8|13456.8|1006
1661822700000|2022-08-30 01:25:00|13487.3|13477.3|13470.8|13460.8|13487.3|13477.3|13468.3|13458.3|1279
1661823000000|2022-08-30 01:30:00|13470.3|13460.3|13438.8|13428.8|13497.3|13487.3|13426.3|13416.3|15694
1661823300000|2022-08-30 01:35:00|13439.8|13429.8|13435.3|13425.3|13458.3|13448.3|13427.3|13417.3|9582
1661823600000|2022-08-30 01:40:00|13434.8|13424.8|13418.8|13408.8|13453.8|13443.8|13406.8|13396.8|8613
1661823900000|2022-08-30 01:45:00|13418.3|13408.3|13417.3|13407.3|13434.3|13424.3|13414.3|13404.3|7802
1661824200000|2022-08-30 01:50:00|13416.3|13406.3|13388.3|13378.3|13420.3|13410.3|13379.3|13369.3|9696
1661824500000|2022-08-30 01:55:00|13387.3|13377.3|13359.3|13349.3|13393.3|13383.3|13354.3|13344.3|9530
1661824800000|2022-08-30 02:00:00|13360.3|13350.3|13323.3|13313.3|13360.3|13350.3|13320.3|13310.3|10404
1661825100000|2022-08-30 02:05:00|13321.3|13311.3|13321.3|13311.3|13325.3|13315.3|13309.3|13299.3|11037
1661825400000|2022-08-30 02:10:00|13320.3|13310.3|13312.3|13302.3|13325.3|13315.3|13308.3|13298.3|6301
1661825700000|2022-08-30 02:15:00|13311.3|13301.3|13322.3|13312.3|13329.3|13319.3|13306.3|13296.3|5538
1661826000000|2022-08-30 02:20:00|13321.3|13311.3|13307.3|13297.3|13324.3|13314.3|13304.3|13294.3|3459
1661826300000|2022-08-30 02:25:00|13306.3|13296.3|13307.3|13297.3|13308.3|13298.3|13292.3|13282.3|4614
1661826600000|2022-08-30 02:30:00|13308.3|13298.3|13301.3|13291.3|13308.3|13298.3|13287.3|13277.3|4852
1661826900000|2022-08-30 02:35:00|13300.3|13290.3|13299.3|13289.3|13309.3|13299.3|13296.3|13286.3|3868
1661827200000|2022-08-30 02:40:00|13298.3|13288.3|13285.3|13275.3|13311.3|13301.3|13283.3|13273.3|3713
1661827500000|2022-08-30 02:45:00|13286.3|13276.3|13315.3|13305.3|13318.3|13308.3|13271.3|13261.3|10261
1661827800000|2022-08-30 02:50:00|13314.3|13304.3|13324.3|13314.3|13337.3|13327.3|13312.3|13302.3|4745
1661828100000|2022-08-30 02:55:00|13322.3|13312.3|13325.3|13315.3|13339.3|13329.3|13320.3|13310.3|3427
1661828400000|2022-08-30 03:00:00|13326.3|13316.3|13346.3|13336.3|13347.3|13337.3|13321.3|13311.3|3642
1661828700000|2022-08-30 03:05:00|13345.3|13335.3|13332.3|13322.3|13352.3|13342.3|13331.3|13321.3|3386
1661829000000|2022-08-30 03:10:00|13331.3|13321.3|13330.3|13320.3|13348.3|13338.3|13328.3|13318.3|2732
1661829300000|2022-08-30 03:15:00|13329.3|13319.3|13331.3|13321.3|13345.3|13335.3|13322.3|13312.3|2797
1661829600000|2022-08-30 03:20:00|13333.3|13323.3|13348.3|13338.3|13351.3|13341.3|13331.3|13321.3|2726
1661829900000|2022-08-30 03:25:00|13350.3|13340.3|13368.3|13358.3|13372.3|13362.3|13341.3|13331.3|4093
1661830200000|2022-08-30 03:30:00|13369.3|13359.3|13362.3|13352.3|13369.3|13359.3|13357.3|13347.3|1340
1661830500000|2022-08-30 03:35:00|13363.3|13353.3|13364.3|13354.3|13366.3|13356.3|13360.3|13350.3|1147
1661830800000|2022-08-30 03:40:00|13365.3|13355.3|13367.3|13357.3|13369.3|13359.3|13365.3|13355.3|1561
1661831100000|2022-08-30 03:45:00|13366.3|13356.3|13371.3|13361.3|13374.3|13364.3|13366.3|13356.3|1069
1661831400000|2022-08-30 03:50:00|13370.3|13360.3|13369.3|13359.3|13372.3|13362.3|13369.3|13359.3|1027
1661831700000|2022-08-30 03:55:00|13368.3|13358.3|13370.3|13360.3|13372.3|13362.3|13368.3|13358.3|896
1661832000000|2022-08-30 04:00:00|13371.3|13361.3|13370.3|13360.3|13371.3|13361.3|13368.3|13358.3|351
1661832300000|2022-08-30 04:05:00|13369.3|13359.3|13371.3|13361.3|13371.3|13361.3|13369.3|13359.3|425
1661832600000|2022-08-30 04:10:00|13370.3|13360.3|13375.3|13365.3|13375.3|13365.3|13370.3|13360.3|303
1661832900000|2022-08-30 04:15:00|13376.3|13366.3|13376.3|13366.3|13377.3|13367.3|13373.3|13363.3|559
1661833200000|2022-08-30 04:20:00|13377.3|13367.3|13377.3|13367.3|13381.3|13371.3|13377.3|13367.3|310
1661833500000|2022-08-30 04:25:00|13376.3|13366.3|13377.3|13367.3|13378.3|13368.3|13376.3|13366.3|253
1661833800000|2022-08-30 04:30:00|13378.3|13368.3|13378.3|13368.3|13380.3|13370.3|13377.3|13367.3|542
1661834100000|2022-08-30 04:35:00|13379.3|13369.3|13376.3|13366.3|13379.3|13369.3|13376.3|13366.3|238
1661834400000|2022-08-30 04:40:00|13375.3|13365.3|13375.3|13365.3|13376.3|13366.3|13373.3|13363.3|222
1661834700000|2022-08-30 04:45:00|13374.3|13364.3|13372.3|13362.3|13375.3|13365.3|13372.3|13362.3|246
1661835000000|2022-08-30 04:50:00|13371.3|13361.3|13368.3|13358.3|13371.3|13361.3|13368.3|13358.3|292
1661835300000|2022-08-30 04:55:00|13369.3|13359.3|13372.3|13362.3|13372.3|13362.3|13368.3|13358.3|162
1661835600000|2022-08-30 05:00:00|13373.3|13363.3|13356.3|13346.3|13393.3|13383.3|13355.3|13345.3|5905
1661835900000|2022-08-30 05:05:00|13357.3|13347.3|13356.3|13346.3|13364.3|13354.3|13349.3|13339.3|2066
1661836200000|2022-08-30 05:10:00|13355.3|13345.3|13361.3|13351.3|13368.3|13358.3|13350.3|13340.3|1317
1661836500000|2022-08-30 05:15:00|13360.3|13350.3|13353.3|13343.3|13363.3|13353.3|13346.3|13336.3|2097
1661836800000|2022-08-30 05:20:00|13352.3|13342.3|13346.3|13336.3|13357.3|13347.3|13345.3|13335.3|1725
1661837100000|2022-08-30 05:25:00|13347.3|13337.3|13343.3|13333.3|13351.3|13341.3|13336.3|13326.3|1821
1661837400000|2022-08-30 05:30:00|13344.3|13334.3|13354.3|13344.3|13360.3|13350.3|13340.3|13330.3|1956
1661837700000|2022-08-30 05:35:00|13355.3|13345.3|13361.3|13351.3|13365.3|13355.3|13349.3|13339.3|2004
1661838000000|2022-08-30 05:40:00|13360.3|13350.3|13349.3|13339.3|13366.3|13356.3|13349.3|13339.3|1142
1661838300000|2022-08-30 05:45:00|13350.3|13340.3|13350.3|13340.3|13355.3|13345.3|13345.3|13335.3|1037
1661838600000|2022-08-30 05:50:00|13351.3|13341.3|13358.3|13348.3|13360.3|13350.3|13348.3|13338.3|1374
1661838900000|2022-08-30 05:55:00|13359.3|13349.3|13371.3|13361.3|13381.3|13371.3|13357.3|13347.3|1883
1661839200000|2022-08-30 06:00:00|13370.3|13360.3|13403.3|13393.3|13406.3|13396.3|13367.3|13357.3|3315
1661839500000|2022-08-30 06:05:00|13405.3|13395.3|13409.3|13399.3|13413.3|13403.3|13397.3|13387.3|2147
1661839800000|2022-08-30 06:10:00|13410.3|13400.3|13432.3|13422.3|13440.3|13430.3|13406.3|13396.3|4053
1661840100000|2022-08-30 06:15:00|13431.3|13421.3|13414.3|13404.3|13434.3|13424.3|13414.3|13404.3|2141
1661840400000|2022-08-30 06:20:00|13413.3|13403.3|13403.3|13393.3|13416.3|13406.3|13399.3|13389.3|2467
1661840700000|2022-08-30 06:25:00|13402.3|13392.3|13401.3|13391.3|13410.3|13400.3|13396.3|13386.3|2551
1661841000000|2022-08-30 06:30:00|13403.3|13393.3|13391.3|13381.3|13408.3|13398.3|13391.3|13381.3|3013
1661841300000|2022-08-30 06:35:00|13392.3|13382.3|13393.3|13383.3|13395.3|13385.3|13384.3|13374.3|3284
1661841600000|2022-08-30 06:40:00|13394.3|13384.3|13409.3|13399.3|13411.3|13401.3|13393.3|13383.3|2816
1661841900000|2022-08-30 06:45:00|13410.3|13400.3|13399.3|13389.3|13411.3|13401.3|13399.3|13389.3|3134
1661842200000|2022-08-30 06:50:00|13400.3|13390.3|13394.3|13384.3|13401.3|13391.3|13394.3|13384.3|5260
1661842500000|2022-08-30 06:55:00|13393.3|13383.3|13414.3|13404.3|13414.3|13404.3|13391.3|13381.3|7219
1661842800000|2022-08-30 07:00:00|13413.3|13402.3|13411.3|13400.3|13414.3|13403.3|13408.3|13397.3|4353
1661843100000|2022-08-30 07:05:00|13412.3|13401.3|13418.3|13407.3|13420.3|13408.3|13411.3|13400.3|1606
1661843400000|2022-08-30 07:10:00|13419.3|13406.3|13421.3|13410.3|13421.3|13410.3|13417.3|13406.3|1362
1661843700000|2022-08-30 07:15:00|13420.3|13409.3|13419.3|13407.3|13421.3|13410.3|13416.3|13405.3|617
1661844000000|2022-08-30 07:20:00|13418.3|13408.3|13420.3|13409.3|13421.3|13410.3|13417.3|13406.3|731
1661844300000|2022-08-30 07:25:00|13419.3|13408.3|13419.3|13408.3|13420.3|13409.3|13416.3|13405.3|270
1661844600000|2022-08-30 07:30:00|13418.3|13407.3|13418.3|13407.3|13419.3|13408.3|13417.3|13406.3|692
1661844900000|2022-08-30 07:35:00|13417.3|13406.3|13416.3|13405.3|13422.3|13411.3|13416.3|13405.3|1510
1661845200000|2022-08-30 07:40:00|13417.3|13406.3|13419.3|13408.3|13420.3|13409.3|13417.3|13405.3|1054
1661845500000|2022-08-30 07:45:00|13418.3|13407.3|13418.3|13406.3|13420.3|13409.3|13417.3|13405.3|364
1661845800000|2022-08-30 07:50:00|13417.3|13405.3|13417.3|13405.3|13420.3|13409.3|13413.3|13402.3|1133
1661846100000|2022-08-30 07:55:00|13416.3|13404.3|13415.3|13404.3|13417.3|13405.3|13413.3|13402.3|592
1661846400000|2022-08-30 08:00:00|13416.3|13405.3|13417.3|13405.3|13421.3|13409.3|13415.3|13403.3|2084
1661846700000|2022-08-30 08:05:00|13416.3|13406.3|13425.3|13413.3|13425.3|13414.3|13416.3|13405.3|1158
1661847000000|2022-08-30 08:10:00|13426.3|13414.3|13421.3|13410.3|13426.3|13415.3|13421.3|13409.3|810
1661847300000|2022-08-30 08:15:00|13422.3|13411.3|13425.3|13414.3|13427.3|13416.3|13421.3|13410.3|361
1661847600000|2022-08-30 08:20:00|13424.3|13413.3|13420.3|13408.3|13425.3|13414.3|13419.3|13408.3|483
1661847900000|2022-08-30 08:25:00|13419.3|13409.3|13423.3|13411.3|13424.3|13412.3|13419.3|13408.3|1965
1661848200000|2022-08-30 08:30:00|13427.5|13403.5|13417.2|13393.2|13428.7|13404.7|13416.6|13392.6|0
1661848500000|2022-08-30 08:35:00|13417.4|13393.4|13414.2|13390.2|13418|13394|13414.2|13390.2|969
1661848800000|2022-08-30 08:40:00|13414|13390|13413.6|13389.6|13414.8|13390.8|13411.3|13387.3|0
1661849100000|2022-08-30 08:45:00|13413|13389|13413|13389|13415.9|13391.9|13411.5|13387.5|0
1661849400000|2022-08-30 08:50:00|13412.4|13388.4|13413.9|13389.9|13418.9|13394.9|13411.8|13387.8|0
1661849700000|2022-08-30 08:55:00|13413.7|13389.7|13415.6|13391.6|13416.8|13392.8|13413.3|13389.3|0
1661850000000|2022-08-30 09:00:00|13426.3|13404.3|13422.3|13411.3|13432.3|13418.3|13422.3|13404.3|216
1661850300000|2022-08-30 09:05:00|13424.3|13412.3|13419.3|13408.3|13425.3|13413.3|13419.3|13408.3|111
1661850600000|2022-08-30 09:10:00|13420.3|13409.3|13418.3|13407.3|13421.3|13409.3|13418.3|13406.3|382
1661850900000|2022-08-30 09:15:00|13419.3|13408.3|13413.3|13402.3|13420.3|13409.3|13413.3|13401.3|470
1661851200000|2022-08-30 09:20:00|13414.3|13401.3|13414.3|13403.3|13416.3|13404.3|13410.3|13399.3|351
1661851500000|2022-08-30 09:25:00|13413.3|13402.3|13416.3|13405.3|13418.3|13407.3|13413.3|13402.3|172
1661851800000|2022-08-30 09:30:00|13417.3|13406.3|13424.3|13412.3|13425.3|13413.3|13417.3|13405.3|259
1661852100000|2022-08-30 09:35:00|13423.3|13413.3|13426.3|13415.3|13427.3|13416.3|13423.3|13411.3|164
1661852400000|2022-08-30 09:40:00|13427.3|13414.3|13424.3|13413.3|13427.3|13415.3|13424.3|13413.3|257
1661852700000|2022-08-30 09:45:00|13425.3|13414.3|13425.3|13414.3|13427.3|13416.3|13424.3|13413.3|129
1661853000000|2022-08-30 09:50:00|13424.3|13413.3|13424.3|13413.3|13425.3|13414.3|13423.3|13412.3|228
1661853300000|2022-08-30 09:55:00|13423.3|13412.3|13422.3|13411.3|13424.3|13413.3|13422.3|13410.3|168
1661853600000|2022-08-30 10:00:00|13421.3|13410.3|13420.3|13409.3|13422.3|13410.3|13419.3|13408.3|218
1661853900000|2022-08-30 10:05:00|13419.3|13408.3|13419.3|13408.3|13420.3|13409.3|13417.3|13406.3|263
1661854200000|2022-08-30 10:10:00|13420.3|13407.3|13419.3|13408.3|13420.3|13409.3|13418.3|13407.3|100
1661854500000|2022-08-30 10:15:00|13418.3|13407.3|13419.3|13407.3|13420.3|13409.3|13418.3|13407.3|140
1661854800000|2022-08-30 10:20:00|13418.3|13408.3|13419.3|13408.3|13421.3|13410.3|13418.3|13406.3|101
1661855100000|2022-08-30 10:25:00|13418.3|13407.3|13419.3|13408.3|13419.3|13408.3|13418.3|13406.3|38
1661855400000|2022-08-30 10:30:00|13420.3|13409.3|13418.3|13407.3|13420.3|13409.3|13417.3|13406.3|122
1661855700000|2022-08-30 10:35:00|13417.3|13406.3|13416.3|13405.3|13419.3|13408.3|13416.3|13405.3|89
1661856000000|2022-08-30 10:40:00|13415.3|13404.3|13415.3|13404.3|13416.3|13405.3|13415.3|13404.3|89
1661856300000|2022-08-30 10:45:00|13414.3|13403.3|13412.3|13400.3|13414.3|13404.3|13411.3|13400.3|172
1661856600000|2022-08-30 10:50:00|13413.3|13401.3|13412.3|13401.3|13413.3|13401.3|13409.3|13398.3|130
1661856900000|2022-08-30 10:55:00|13413.3|13400.3|13410.3|13399.3|13413.3|13400.3|13410.3|13399.3|137
1661857200000|2022-08-30 11:00:00|13411.3|13400.3|13415.3|13404.3|13415.3|13404.3|13410.3|13399.3|72
1661857500000|2022-08-30 11:05:00|13416.3|13405.3|13413.3|13402.3|13417.3|13405.3|13411.3|13400.3|157
1661857800000|2022-08-30 11:10:00|13412.3|13401.3|13414.3|13403.3|13415.3|13404.3|13411.3|13400.3|50
1661858100000|2022-08-30 11:15:00|13415.3|13404.3|13411.3|13399.3|13415.3|13404.3|13410.3|13398.3|272
1661858400000|2022-08-30 11:20:00|13410.3|13400.3|13412.3|13401.3|13412.3|13401.3|13410.3|13399.3|42
1661858700000|2022-08-30 11:25:00|13411.3|13400.3|13413.3|13401.3|13413.3|13402.3|13410.3|13399.3|99
1661859000000|2022-08-30 11:30:00|13412.3|13402.3|13412.3|13401.3|13414.3|13403.3|13411.3|13400.3|120
1661859300000|2022-08-30 11:35:00|13413.3|13402.3|13414.3|13403.3|13415.3|13404.3|13412.3|13401.3|113
1661859600000|2022-08-30 11:40:00|13415.3|13404.3|13415.3|13404.3|13416.3|13405.3|13414.3|13403.3|30
1661859900000|2022-08-30 11:45:00|13414.3|13403.3|13415.3|13403.3|13416.3|13405.3|13414.3|13403.3|60
1661860200000|2022-08-30 11:50:00|13414.3|13402.3|13410.3|13399.3|13414.3|13402.3|13409.3|13398.3|142
1661860500000|2022-08-30 11:55:00|13409.3|13398.3|13408.3|13397.3|13410.3|13399.3|13407.3|13396.3|119
1661860800000|2022-08-30 12:00:00|13409.3|13398.3|13407.3|13396.3|13409.3|13398.3|13406.3|13395.3|133
1661861100000|2022-08-30 12:05:00|13406.3|13395.3|13404.3|13393.3|13407.3|13396.3|13404.3|13393.3|256
1661861400000|2022-08-30 12:10:00|13403.3|13392.3|13411.3|13400.3|13412.3|13400.3|13401.3|13390.3|412
1661861700000|2022-08-30 12:15:00|13412.3|13399.3|13406.3|13395.3|13412.3|13401.3|13405.3|13394.3|222
1661862000000|2022-08-30 12:20:00|13407.3|13396.3|13405.3|13394.3|13408.3|13396.3|13401.3|13390.3|275
1661862300000|2022-08-30 12:25:00|13404.3|13393.3|13399.3|13388.3|13406.3|13395.3|13397.3|13386.3|305
1661862600000|2022-08-30 12:30:00|13400.3|13389.3|13390.3|13379.3|13400.3|13389.3|13390.3|13379.3|573
1661862900000|2022-08-30 12:35:00|13391.3|13380.3|13393.3|13382.3|13395.3|13384.3|13391.3|13379.3|249
1661863200000|2022-08-30 12:40:00|13392.3|13381.3|13390.3|13379.3|13395.3|13383.3|13387.3|13375.3|262
1661863500000|2022-08-30 12:45:00|13391.3|13380.3|13387.3|13376.3|13392.3|13381.3|13387.3|13376.3|224
1661863800000|2022-08-30 12:50:00|13386.3|13375.3|13388.3|13376.3|13389.3|13378.3|13386.3|13375.3|331
1661864100000|2022-08-30 12:55:00|13387.3|13377.3|13375.3|13364.3|13388.3|13377.3|13375.3|13364.3|1000
1661864400000|2022-08-30 13:00:00|13376.3|13365.3|13373.3|13362.3|13378.3|13367.3|13371.3|13360.3|706
1661864700000|2022-08-30 13:05:00|13374.3|13363.3|13373.3|13362.3|13375.3|13364.3|13370.3|13359.3|356
1661865000000|2022-08-30 13:10:00|13374.3|13363.3|13377.3|13366.3|13380.3|13369.3|13373.3|13362.3|327
1661865300000|2022-08-30 13:15:00|13378.3|13367.3|13371.3|13360.3|13378.3|13367.3|13371.3|13360.3|522
1661865600000|2022-08-30 13:20:00|13372.3|13361.3|13380.3|13369.3|13382.3|13371.3|13371.3|13359.3|136
1661865900000|2022-08-30 13:25:00|13379.3|13368.3|13378.3|13367.3|13382.3|13371.3|13378.3|13366.3|139
1661866200000|2022-08-30 13:30:00|13377.3|13366.3|13375.3|13364.3|13385.3|13374.3|13362.3|13350.3|1161
1661866500000|2022-08-30 13:35:00|13374.3|13363.3|13374.3|13363.3|13382.3|13371.3|13368.3|13357.3|964
1661866800000|2022-08-30 13:40:00|13375.3|13362.3|13358.3|13347.3|13375.3|13363.3|13357.3|13345.3|1156
1661867100000|2022-08-30 13:45:00|13357.3|13346.3|13350.3|13339.3|13362.3|13351.3|13344.3|13333.3|1355
1661867400000|2022-08-30 13:50:00|13349.3|13338.3|13343.3|13332.3|13352.3|13341.3|13342.3|13330.3|878
1661867700000|2022-08-30 13:55:00|13344.3|13331.3|13342.3|13330.3|13346.3|13335.3|13340.3|13329.3|717
1661868000000|2022-08-30 14:00:00|13340.3|13331.3|13342.3|13331.3|13350.3|13339.3|13340.3|13329.3|598
1661868300000|2022-08-30 14:05:00|13343.3|13332.3|13331.3|13320.3|13343.3|13332.3|13326.3|13315.3|937
1661868600000|2022-08-30 14:10:00|13332.3|13321.3|13335.3|13323.3|13337.3|13326.3|13323.3|13312.3|901
1661868900000|2022-08-30 14:15:00|13334.3|13322.3|13332.3|13320.3|13335.3|13322.3|13321.3|13310.3|846
1661869200000|2022-08-30 14:20:00|13331.3|13321.3|13328.3|13317.3|13333.3|13322.3|13326.3|13315.3|339
1661869500000|2022-08-30 14:25:00|13327.3|13316.3|13331.3|13320.3|13334.3|13323.3|13327.3|13316.3|483
1661869800000|2022-08-30 14:30:00|13330.3|13319.3|13317.3|13306.3|13332.3|13321.3|13315.3|13304.3|762
1661870100000|2022-08-30 14:35:00|13318.3|13307.3|13313.3|13302.3|13318.3|13307.3|13310.3|13299.3|601
1661870400000|2022-08-30 14:40:00|13312.3|13301.3|13308.3|13296.3|13314.3|13303.3|13306.3|13295.3|403
1661870700000|2022-08-30 14:45:00|13307.3|13297.3|13300.3|13289.3|13308.3|13297.3|13299.3|13288.3|776
1661871000000|2022-08-30 14:50:00|13299.3|13288.3|13310.3|13299.3|13311.3|13300.3|13298.3|13287.3|735
1661871300000|2022-08-30 14:55:00|13311.3|13298.3|13320.3|13309.3|13320.3|13309.3|13308.3|13297.3|432
1661871600000|2022-08-30 15:00:00|13319.3|13308.3|13322.3|13311.3|13324.3|13313.3|13317.3|13306.3|734
1661871900000|2022-08-30 15:05:00|13321.3|13310.3|13323.3|13312.3|13331.3|13320.3|13321.3|13310.3|727
1661872200000|2022-08-30 15:10:00|13322.3|13311.3|13316.3|13305.3|13323.3|13311.3|13310.3|13299.3|454
1661872500000|2022-08-30 15:15:00|13315.3|13304.3|13329.3|13317.3|13330.3|13318.3|13314.3|13302.3|350
1661872800000|2022-08-30 15:20:00|13328.3|13318.3|13322.3|13310.3|13330.3|13318.3|13320.3|13309.3|226
1661873100000|2022-08-30 15:25:00|13321.3|13309.3|13320.3|13309.3|13326.3|13314.3|13316.3|13305.3|498
1661873400000|2022-08-30 15:30:00|13321.3|13310.3|13333.3|13322.3|13335.3|13323.3|13319.3|13308.3|694
1661873700000|2022-08-30 15:35:00|13332.3|13321.3|13326.3|13315.3|13337.3|13326.3|13325.3|13314.3|665
1661874000000|2022-08-30 15:40:00|13325.3|13314.3|13326.3|13315.3|13327.3|13316.3|13319.3|13308.3|541
1661874300000|2022-08-30 15:45:00|13325.3|13314.3|13318.3|13306.3|13325.3|13314.3|13317.3|13306.3|833
1661874600000|2022-08-30 15:50:00|13317.3|13307.3|13323.3|13312.3|13326.3|13314.3|13316.3|13305.3|221
1661874900000|2022-08-30 15:55:00|13324.3|13313.3|13325.3|13313.3|13330.3|13318.3|13323.3|13312.3|475
1661875200000|2022-08-30 16:00:00|13324.3|13314.3|13322.3|13311.3|13327.3|13316.3|13321.3|13310.3|185
1661875500000|2022-08-30 16:05:00|13321.3|13310.3|13319.3|13307.3|13324.3|13313.3|13317.3|13305.3|343
1661875800000|2022-08-30 16:10:00|13318.3|13306.3|13321.3|13310.3|13322.3|13310.3|13315.3|13303.3|287
1661876100000|2022-08-30 16:15:00|13322.3|13309.3|13321.3|13310.3|13328.3|13317.3|13320.3|13309.3|273
1661876400000|2022-08-30 16:20:00|13320.3|13309.3|13316.3|13305.3|13323.3|13312.3|13316.3|13304.3|406
1661876700000|2022-08-30 16:25:00|13315.3|13304.3|13314.3|13302.3|13316.3|13305.3|13311.3|13300.3|459
1661877000000|2022-08-30 16:30:00|13313.3|13303.3|13308.3|13297.3|13314.3|13303.3|13308.3|13297.3|200
1661877300000|2022-08-30 16:35:00|13309.3|13296.3|13309.3|13298.3|13312.3|13301.3|13307.3|13295.3|661
1661877600000|2022-08-30 16:40:00|13308.3|13297.3|13306.3|13295.3|13309.3|13298.3|13306.3|13295.3|165
1661877900000|2022-08-30 16:45:00|13305.3|13294.3|13303.3|13292.3|13306.3|13295.3|13302.3|13291.3|508
1661878200000|2022-08-30 16:50:00|13304.3|13293.3|13305.3|13294.3|13309.3|13298.3|13303.3|13292.3|258
1661878500000|2022-08-30 16:55:00|13306.3|13295.3|13304.3|13293.3|13308.3|13297.3|13304.3|13293.3|421
1661878800000|2022-08-30 17:00:00|13305.3|13294.3|13308.3|13296.3|13310.3|13299.3|13304.3|13293.3|204
1661879100000|2022-08-30 17:05:00|13307.3|13297.3|13309.3|13297.3|13312.3|13301.3|13305.3|13294.3|301
1661879400000|2022-08-30 17:10:00|13308.3|13298.3|13303.3|13291.3|13311.3|13299.3|13303.3|13291.3|404
1661879700000|2022-08-30 17:15:00|13304.3|13292.3|13300.3|13289.3|13304.3|13293.3|13300.3|13289.3|321
1661880000000|2022-08-30 17:20:00|13301.3|13290.3|13300.3|13289.3|13302.3|13291.3|13299.3|13288.3|200
1661880300000|2022-08-30 17:25:00|13301.3|13290.3|13304.3|13293.3|13305.3|13294.3|13301.3|13290.3|147
1661880600000|2022-08-30 17:30:00|13303.3|13292.3|13307.3|13296.3|13308.3|13297.3|13303.3|13292.3|98
1661880900000|2022-08-30 17:35:00|13308.3|13297.3|13307.3|13296.3|13308.3|13297.3|13305.3|13294.3|142
1661881200000|2022-08-30 17:40:00|13308.3|13297.3|13301.3|13289.3|13308.3|13297.3|13300.3|13289.3|144
1661881500000|2022-08-30 17:45:00|13300.3|13290.3|13308.3|13297.3|13308.3|13297.3|13298.3|13287.3|221
1661881800000|2022-08-30 17:50:00|13307.3|13296.3|13312.3|13301.3|13313.3|13302.3|13307.3|13296.3|123
1661882100000|2022-08-30 17:55:00|13313.3|13302.3|13310.3|13299.3|13313.3|13302.3|13309.3|13298.3|68
1661882400000|2022-08-30 18:00:00|13309.3|13298.3|13314.3|13302.3|13315.3|13303.3|13309.3|13298.3|196
1661882700000|2022-08-30 18:05:00|13313.3|13301.3|13313.3|13302.3|13315.3|13304.3|13312.3|13301.3|85
1661883000000|2022-08-30 18:10:00|13314.3|13303.3|13316.3|13305.3|13317.3|13306.3|13313.3|13302.3|83
1661883300000|2022-08-30 18:15:00|13317.3|13306.3|13314.3|13303.3|13318.3|13307.3|13313.3|13302.3|212
1661883600000|2022-08-30 18:20:00|13313.3|13302.3|13311.3|13300.3|13314.3|13303.3|13310.3|13299.3|243
1661883900000|2022-08-30 18:25:00|13312.3|13301.3|13307.3|13295.3|13312.3|13301.3|13306.3|13295.3|192
1661884200000|2022-08-30 18:30:00|13308.3|13296.3|13310.3|13299.3|13312.3|13301.3|13306.3|13295.3|262
1661884500000|2022-08-30 18:35:00|13309.3|13298.3|13310.3|13299.3|13311.3|13300.3|13307.3|13296.3|139
1661884800000|2022-08-30 18:40:00|13311.3|13300.3|13301.3|13291.3|13311.3|13300.3|13301.3|13290.3|274
1661885100000|2022-08-30 18:45:00|13300.8|13290.8|13304.8|13294.8|13305.8|13295.8|13300.8|13290.8|190
1661885400000|2022-08-30 18:50:00|13304.3|13294.3|13305.8|13295.8|13306.8|13296.8|13302.8|13292.8|120
1661885700000|2022-08-30 18:55:00|13304.8|13294.8|13306.8|13296.8|13307.8|13297.8|13301.8|13291.8|286
1661886000000|2022-08-30 19:00:00|13305.8|13295.8|13312.8|13302.8|13314.8|13304.8|13305.8|13295.8|340
1661886300000|2022-08-30 19:05:00|13313.8|13303.8|13315.3|13305.3|13315.3|13305.3|13310.8|13300.8|320
1661886600000|2022-08-30 19:10:00|13314.8|13304.8|13318.8|13308.8|13318.8|13308.8|13312.8|13302.8|193
1661886900000|2022-08-30 19:15:00|13319.8|13309.8|13315.8|13305.8|13319.8|13309.8|13314.8|13304.8|237
1661887200000|2022-08-30 19:20:00|13315.3|13305.3|13314.8|13304.8|13315.8|13305.8|13311.8|13301.8|201
1661887500000|2022-08-30 19:25:00|13315.3|13305.3|13310.3|13300.3|13315.3|13305.3|13310.3|13300.3|137
1661887800000|2022-08-30 19:30:00|13310.8|13300.8|13308.8|13298.8|13311.8|13301.8|13306.8|13296.8|225
1661888100000|2022-08-30 19:35:00|13309.3|13299.3|13310.8|13300.8|13310.8|13300.8|13305.8|13295.8|134
1661888400000|2022-08-30 19:40:00|13311.3|13301.3|13311.8|13301.8|13313.8|13303.8|13310.8|13300.8|101
1661888700000|2022-08-30 19:45:00|13312.8|13302.8|13310.8|13300.8|13313.8|13303.8|13308.8|13298.8|204
1661889000000|2022-08-30 19:50:00|13312.3|13302.3|13311.8|13301.8|13313.3|13303.3|13308.8|13298.8|169
1661889300000|2022-08-30 19:55:00|13311.3|13301.3|13313.8|13303.8|13315.8|13305.8|13311.3|13301.3|289
1661889600000|2022-08-30 20:00:00|13313.3|13303.3|13312.3|13302.3|13314.8|13304.8|13311.3|13301.3|78
1661889900000|2022-08-30 20:05:00|13312.8|13302.8|13314.3|13304.3|13314.8|13304.8|13312.8|13302.8|40
1661890200000|2022-08-30 20:10:00|13313.8|13303.8|13311.3|13301.3|13314.3|13304.3|13310.8|13300.8|211
1661890500000|2022-08-30 20:15:00|13310.8|13300.8|13309.3|13299.3|13311.3|13301.3|13309.3|13299.3|93
1661890800000|2022-08-30 20:20:00|13309.8|13299.8|13307.8|13297.8|13309.8|13299.8|13307.8|13297.8|63
1661891100000|2022-08-30 20:25:00|13308.3|13298.3|13307.8|13297.8|13308.8|13298.8|13307.3|13297.3|75
1661891400000|2022-08-30 20:30:00|13308.3|13298.3|13308.8|13298.8|13309.3|13299.3|13308.3|13298.3|37
1661891700000|2022-08-30 20:35:00|13309.3|13299.3|13308.8|13298.8|13309.8|13299.8|13308.8|13298.8|46
1661892000000|2022-08-30 20:40:00|13308.3|13298.3|13309.3|13299.3|13310.8|13300.8|13308.3|13298.3|61
1661892300000|2022-08-30 20:45:00|13308.8|13298.8|13307.8|13297.8|13309.8|13299.8|13307.3|13297.3|53
1661892600000|2022-08-30 20:50:00|13308.8|13298.8|13311.8|13301.8|13311.8|13301.8|13308.3|13298.3|42
1661892900000|2022-08-30 20:55:00|13310.3|13300.3|13312.3|13302.3|13312.8|13302.8|13310.3|13300.3|73
1661893200000|2022-08-30 21:00:00|13312.8|13302.8|13314.3|13304.3|13316.3|13306.3|13312.8|13302.8|5
1661893800000|2022-08-30 21:10:00|13314.8|13304.8|13310.8|13300.8|13314.8|13304.8|13310.8|13300.8|7
1661894100000|2022-08-30 21:15:00|13321.3|13297.3|13322.7|13298.7|13323.3|13299.3|13321.3|13297.3|0
1661894400000|2022-08-30 21:20:00|13322.3|13298.3|13322.5|13298.5|13322.8|13298.8|13321.5|13297.5|0
1661894700000|2022-08-30 21:25:00|13322.4|13298.4|13323.2|13299.2|13323.4|13299.4|13322.4|13298.4|0
1661895000000|2022-08-30 21:30:00|13322.1|13298.1|13321.9|13297.9|13322.4|13298.4|13321.7|13297.7|0
1661895300000|2022-08-30 21:35:00|13321.7|13297.7|13321.4|13297.4|13322|13298|13321.4|13297.4|0
1661895600000|2022-08-30 21:40:00|13321.6|13297.6|13322.7|13298.7|13322.7|13298.7|13321.6|13297.6|0
1661895900000|2022-08-30 21:45:00|13322.8|13298.8|13322.1|13298.1|13323|13299|13322|13298|0
1661896200000|2022-08-30 21:50:00|13322.2|13298.2|13322.2|13298.2|13322.4|13298.4|13321.6|13297.6|0
1661896500000|2022-08-30 21:55:00|13322.9|13298.9|13323.3|13299.3|13323.4|13299.4|13322.1|13298.1|0
1661896800000|2022-08-30 22:00:00|13327.8|13303.8|13322|13298|13329.6|13305.6|13320.7|13296.7|0
1661897100000|2022-08-30 22:05:00|13322.3|13298.3|13320.5|13296.5|13323.6|13299.6|13317.9|13293.9|0
1661897400000|2022-08-30 22:10:00|13321.1|13297.1|13321.2|13297.2|13325.2|13301.2|13320.5|13296.5|0
1661897700000|2022-08-30 22:15:00|13321.8|13297.8|13320.9|13296.9|13321.9|13297.9|13316.6|13292.6|0
1661898000000|2022-08-30 22:20:00|13321.2|13297.2|13320|13296|13321.3|13297.3|13317.2|13293.2|0
1661898300000|2022-08-30 22:25:00|13319.4|13295.4|13318.7|13294.7|13321.3|13297.3|13318|13294|0
1661898600000|2022-08-30 22:30:00|13319|13295|13324|13300|13326|13302|13318.7|13294.7|0
1661898900000|2022-08-30 22:35:00|13324.3|13300.3|13327.3|13303.3|13327.9|13303.9|13321|13297|0
1661899200000|2022-08-30 22:40:00|13327.9|13303.9|13329.9|13305.9|13329.9|13305.9|13326.6|13302.6|0
1661899500000|2022-08-30 22:45:00|13329.3|13305.3|13329.9|13305.9|13331.2|13307.2|13327.3|13303.3|0
1661899800000|2022-08-30 22:50:00|13330.5|13306.5|13329.7|13305.7|13334.1|13310.1|13329.7|13305.7|0
1661900100000|2022-08-30 22:55:00|13329.4|13305.4|13331|13307|13332.4|13308.4|13327.7|13303.7|0
1661900400000|2022-08-30 23:00:00|13330.4|13306.4|13329.7|13305.7|13333|13309|13329.7|13305.7|0
1661900700000|2022-08-30 23:05:00|13330.3|13306.3|13328.4|13304.4|13330.4|13306.4|13327.7|13303.7|0
1661901000000|2022-08-30 23:10:00|13328.7|13304.7|13323.1|13299.1|13330.4|13306.4|13321.1|13297.1|0
1661901300000|2022-08-30 23:15:00|13323.4|13299.4|13322.6|13298.6|13325.8|13301.8|13322.4|13298.4|0
1661901600000|2022-08-30 23:20:00|13322.9|13298.9|13323.2|13299.2|13323.9|13299.9|13321.9|13297.9|0
1661901900000|2022-08-30 23:25:00|13323.8|13299.8|13323.9|13299.9|13324.6|13300.6|13320.6|13296.6|0
1661902200000|2022-08-30 23:30:00|13323.3|13299.3|13317.9|13293.9|13323.3|13299.3|13314.6|13290.6|0
1661902500000|2022-08-30 23:35:00|13316.7|13292.7|13318.9|13294.9|13321.2|13297.2|13315.9|13291.9|0
1661902800000|2022-08-30 23:40:00|13319.2|13295.2|13321.2|13297.2|13322.6|13298.6|13318.6|13294.6|0
1661903100000|2022-08-30 23:45:00|13320.9|13296.9|13321.2|13297.2|13322.6|13298.6|13319.9|13295.9|0
1661903400000|2022-08-30 23:50:00|13321.9|13297.9|13320.7|13296.7|13323.2|13299.2|13318.7|13294.7|0
1661903700000|2022-08-30 23:55:00|13321.3|13297.3|13327|13303|13328.3|13304.3|13320|13296|0
1661904000000|2022-08-31 00:00:00|13326.3|13302.3|13328.9|13304.9|13330.3|13306.3|13322.3|13298.3|0
1661904300000|2022-08-31 00:05:00|13328.3|13304.3|13341.3|13317.3|13342.3|13318.3|13325.6|13301.6|0
1661904600000|2022-08-31 00:10:00|13341|13317|13337|13313|13342.8|13318.8|13335.3|13311.3|0
1661904900000|2022-08-31 00:15:00|13337.6|13313.6|13337|13313|13337.6|13313.6|13332.8|13308.8|0
1661905200000|2022-08-31 00:20:00|13337.2|13313.2|13342.5|13318.5|13343.2|13319.2|13336.9|13312.9|0
1661905500000|2022-08-31 00:25:00|13343.1|13319.1|13343|13319|13346|13322|13339.8|13315.8|0
1661905800000|2022-08-31 00:30:00|13343.3|13319.3|13346.8|13322.8|13348.5|13324.5|13341.4|13317.4|0
1661906100000|2022-08-31 00:35:00|13346.2|13322.2|13348|13324|13348|13324|13341.1|13317.1|0
1661906400000|2022-08-31 00:40:00|13347.3|13323.3|13360.7|13336.7|13361.3|13337.3|13347.3|13323.3|0
1661906700000|2022-08-31 00:45:00|13360.1|13336.1|13346.3|13322.3|13364.6|13340.6|13345.1|13321.1|0
1661907000000|2022-08-31 00:50:00|13346|13322|13344.5|13320.5|13346.3|13322.3|13343.6|13319.6|0
1661907300000|2022-08-31 00:55:00|13343.9|13319.9|13345.1|13321.1|13345.7|13321.7|13343|13319|0
1661907600000|2022-08-31 01:00:00|13326.3|13316.3|13328.8|13318.8|13336.8|13326.8|13324.3|13314.3|2299
1661907900000|2022-08-31 01:05:00|13327.3|13317.3|13322.8|13312.8|13327.3|13317.3|13313.8|13303.8|1399
1661908200000|2022-08-31 01:10:00|13324.3|13314.3|13331.8|13321.8|13331.8|13321.8|13320.3|13310.3|886
1661908500000|2022-08-31 01:15:00|13331.3|13321.3|13327.3|13317.3|13331.3|13321.3|13317.8|13307.8|1554
1661908800000|2022-08-31 01:20:00|13327.8|13317.8|13307.8|13297.8|13331.8|13321.8|13306.8|13296.8|1543
1661909100000|2022-08-31 01:25:00|13308.3|13298.3|13337.3|13327.3|13337.8|13327.8|13307.8|13297.8|3197
1661909400000|2022-08-31 01:30:00|13337.8|13327.8|13406.3|13396.3|13410.3|13400.3|13307.8|13297.8|22170
1661909700000|2022-08-31 01:35:00|13405.8|13395.8|13414.3|13404.3|13430.3|13420.3|13396.8|13386.8|9990
1661910000000|2022-08-31 01:40:00|13417.8|13407.8|13442.8|13432.8|13467.8|13457.8|13417.8|13407.8|10631
1661910300000|2022-08-31 01:45:00|13443.8|13433.8|13425.3|13415.3|13460.3|13450.3|13419.3|13409.3|8329
1661910600000|2022-08-31 01:50:00|13426.3|13416.3|13443.3|13433.3|13453.3|13443.3|13426.3|13416.3|7396
1661910900000|2022-08-31 01:55:00|13444.3|13434.3|13509.3|13499.3|13521.3|13511.3|13442.3|13432.3|11560
1661911200000|2022-08-31 02:00:00|13507.3|13497.3|13493.3|13483.3|13525.3|13515.3|13475.3|13465.3|8185
1661911500000|2022-08-31 02:05:00|13492.3|13482.3|13498.3|13488.3|13521.3|13511.3|13489.3|13479.3|7971
1661911800000|2022-08-31 02:10:00|13497.3|13487.3|13488.3|13478.3|13502.3|13492.3|13478.3|13468.3|6909
1661912100000|2022-08-31 02:15:00|13489.3|13479.3|13500.3|13490.3|13506.3|13496.3|13464.3|13454.3|6139
1661912400000|2022-08-31 02:20:00|13498.3|13488.3|13472.3|13462.3|13510.3|13500.3|13472.3|13462.3|4317
1661912700000|2022-08-31 02:25:00|13473.3|13463.3|13495.3|13485.3|13499.3|13489.3|13467.3|13457.3|4046
1661913000000|2022-08-31 02:30:00|13494.3|13484.3|13491.3|13481.3|13505.3|13495.3|13483.3|13473.3|4687
1661913300000|2022-08-31 02:35:00|13490.3|13480.3|13512.3|13502.3|13516.3|13506.3|13482.3|13472.3|4226
1661913600000|2022-08-31 02:40:00|13508.3|13498.3|13488.3|13478.3|13512.3|13502.3|13482.3|13472.3|4117
1661913900000|2022-08-31 02:45:00|13487.3|13477.3|13471.3|13461.3|13490.3|13480.3|13471.3|13461.3|3806
1661914200000|2022-08-31 02:50:00|13472.3|13462.3|13459.3|13449.3|13481.3|13471.3|13457.3|13447.3|3671
1661914500000|2022-08-31 02:55:00|13460.3|13450.3|13475.3|13465.3|13479.3|13469.3|13454.3|13444.3|3090
1661914800000|2022-08-31 03:00:00|13476.3|13466.3|13490.3|13480.3|13496.3|13486.3|13467.3|13457.3|4575
1661915100000|2022-08-31 03:05:00|13491.3|13481.3|13491.3|13481.3|13503.3|13493.3|13487.3|13477.3|3298
1661915400000|2022-08-31 03:10:00|13492.3|13482.3|13493.3|13483.3|13504.3|13494.3|13488.3|13478.3|3694
1661915700000|2022-08-31 03:15:00|13492.3|13482.3|13461.3|13451.3|13495.3|13485.3|13456.3|13446.3|5695
1661916000000|2022-08-31 03:20:00|13462.3|13452.3|13472.3|13462.3|13484.3|13474.3|13454.3|13444.3|3703
1661916300000|2022-08-31 03:25:00|13471.3|13461.3|13476.3|13466.3|13485.3|13475.3|13463.3|13453.3|2183
1661916600000|2022-08-31 03:30:00|13478.3|13468.3|13481.3|13471.3|13481.3|13471.3|13467.3|13457.3|713
1661916900000|2022-08-31 03:35:00|13480.3|13470.3|13484.3|13474.3|13492.3|13482.3|13479.3|13469.3|667
1661917200000|2022-08-31 03:40:00|13485.3|13475.3|13482.3|13472.3|13486.3|13476.3|13477.3|13467.3|400
1661917500000|2022-08-31 03:45:00|13481.3|13471.3|13478.3|13468.3|13484.3|13474.3|13477.3|13467.3|186
1661917800000|2022-08-31 03:50:00|13477.3|13467.3|13485.3|13475.3|13485.3|13475.3|13477.3|13467.3|174
1661918100000|2022-08-31 03:55:00|13483.3|13473.3|13482.3|13472.3|13484.3|13474.3|13480.3|13470.3|294
1661918400000|2022-08-31 04:00:00|13481.3|13471.3|13482.3|13472.3|13484.3|13474.3|13478.3|13468.3|359
1661918700000|2022-08-31 04:05:00|13483.3|13473.3|13482.3|13472.3|13483.3|13473.3|13482.3|13472.3|102
1661919000000|2022-08-31 04:10:00|13483.3|13473.3|13483.3|13473.3|13485.3|13475.3|13481.3|13471.3|167
1661919300000|2022-08-31 04:15:00|13484.3|13474.3|13484.3|13474.3|13485.3|13475.3|13483.3|13473.3|230
1661919600000|2022-08-31 04:20:00|13483.3|13473.3|13485.3|13475.3|13487.3|13477.3|13482.3|13472.3|172
1661919900000|2022-08-31 04:25:00|13483.3|13473.3|13481.3|13471.3|13485.3|13475.3|13480.3|13470.3|202
1661920200000|2022-08-31 04:30:00|13480.3|13470.3|13481.3|13471.3|13481.3|13471.3|13477.3|13467.3|248
1661920500000|2022-08-31 04:35:00|13485.3|13475.3|13486.3|13476.3|13490.3|13480.3|13483.3|13473.3|235
1661920800000|2022-08-31 04:40:00|13487.3|13477.3|13489.3|13479.3|13490.3|13480.3|13485.3|13475.3|203
1661921100000|2022-08-31 04:45:00|13488.3|13478.3|13485.3|13475.3|13489.3|13479.3|13485.3|13475.3|144
1661921400000|2022-08-31 04:50:00|13484.3|13474.3|13483.3|13473.3|13485.3|13475.3|13480.3|13470.3|341
1661921700000|2022-08-31 04:55:00|13482.3|13472.3|13484.3|13474.3|13484.3|13474.3|13480.3|13470.3|216
1661922000000|2022-08-31 05:00:00|13483.3|13473.3|13477.3|13467.3|13488.3|13478.3|13470.3|13460.3|5524
1661922300000|2022-08-31 05:05:00|13476.3|13466.3|13491.3|13481.3|13495.3|13485.3|13472.3|13462.3|3196
1661922600000|2022-08-31 05:10:00|13490.3|13480.3|13525.3|13515.3|13530.3|13520.3|13488.3|13478.3|5884
1661922900000|2022-08-31 05:15:00|13526.3|13516.3|13551.3|13541.3|13551.3|13541.3|13518.3|13508.3|6233
1661923200000|2022-08-31 05:20:00|13550.3|13540.3|13594.3|13584.3|13596.3|13586.3|13543.3|13533.3|9284
1661923500000|2022-08-31 05:25:00|13595.3|13585.3|13623.3|13613.3|13633.3|13623.3|13595.3|13585.3|7725
1661923800000|2022-08-31 05:30:00|13624.3|13614.3|13619.3|13609.3|13662.3|13652.3|13618.3|13608.3|12077
1661924100000|2022-08-31 05:35:00|13618.3|13608.3|13597.3|13587.3|13621.3|13611.3|13595.3|13585.3|5427
1661924400000|2022-08-31 05:40:00|13596.3|13586.3|13593.3|13583.3|13601.3|13591.3|13579.3|13569.3|4709
1661924700000|2022-08-31 05:45:00|13594.3|13584.3|13581.3|13571.3|13597.3|13587.3|13570.3|13560.3|3615
1661925000000|2022-08-31 05:50:00|13582.3|13572.3|13573.3|13563.3|13599.3|13589.3|13572.3|13562.3|2988
1661925300000|2022-08-31 05:55:00|13575.3|13565.3|13585.3|13575.3|13590.3|13580.3|13573.3|13563.3|2533
1661925600000|2022-08-31 06:00:00|13584.3|13574.3|13582.3|13572.3|13601.3|13591.3|13579.3|13569.3|3049
1661925900000|2022-08-31 06:05:00|13581.3|13571.3|13578.3|13568.3|13586.3|13576.3|13571.3|13561.3|1796
1661926200000|2022-08-31 06:10:00|13579.3|13569.3|13570.3|13560.3|13585.3|13575.3|13560.3|13550.3|3101
1661926500000|2022-08-31 06:15:00|13569.3|13559.3|13551.3|13541.3|13569.3|13559.3|13550.3|13540.3|2879
1661926800000|2022-08-31 06:20:00|13552.3|13542.3|13546.3|13536.3|13561.3|13551.3|13538.3|13528.3|3676
1661927100000|2022-08-31 06:25:00|13545.3|13535.3|13536.3|13526.3|13552.3|13542.3|13536.3|13526.3|5143
1661927400000|2022-08-31 06:30:00|13535.3|13525.3|13526.3|13516.3|13538.3|13528.3|13517.3|13507.3|4176
1661927700000|2022-08-31 06:35:00|13525.3|13515.3|13522.3|13512.3|13527.3|13517.3|13515.3|13505.3|3732
1661928000000|2022-08-31 06:40:00|13521.3|13511.3|13509.3|13499.3|13522.3|13512.3|13507.3|13497.3|5670
1661928300000|2022-08-31 06:45:00|13510.3|13500.3|13518.3|13508.3|13523.3|13513.3|13505.3|13495.3|5971
1661928600000|2022-08-31 06:50:00|13516.3|13506.3|13536.3|13526.3|13538.3|13528.3|13512.3|13502.3|4847
1661928900000|2022-08-31 06:55:00|13537.3|13527.3|13551.3|13541.3|13554.3|13544.3|13532.3|13522.3|11355
1661929200000|2022-08-31 07:00:00|13552.3|13540.3|13557.3|13546.3|13557.3|13546.3|13537.3|13525.3|4083
1661929500000|2022-08-31 07:05:00|13558.3|13547.3|13559.3|13547.3|13560.3|13548.3|13551.3|13540.3|1881
1661929800000|2022-08-31 07:10:00|13558.3|13548.3|13558.3|13547.3|13560.3|13549.3|13552.3|13541.3|1831
1661930100000|2022-08-31 07:15:00|13557.3|13546.3|13561.3|13550.3|13565.3|13553.3|13556.3|13544.3|1548
1661930400000|2022-08-31 07:20:00|13562.3|13549.3|13554.3|13543.3|13562.3|13551.3|13551.3|13540.3|484
1661930700000|2022-08-31 07:25:00|13553.3|13542.3|13541.3|13529.3|13555.3|13543.3|13539.3|13528.3|930
1661931000000|2022-08-31 07:30:00|13540.3|13528.3|13539.3|13527.3|13541.3|13530.3|13537.3|13525.3|870
1661931300000|2022-08-31 07:35:00|13538.3|13528.3|13537.3|13526.3|13543.3|13531.3|13536.3|13525.3|425
1661931600000|2022-08-31 07:40:00|13538.3|13527.3|13535.3|13524.3|13540.3|13528.3|13535.3|13524.3|491
1661931900000|2022-08-31 07:45:00|13533.3|13523.3|13534.3|13523.3|13536.3|13525.3|13532.3|13520.3|896
1661932200000|2022-08-31 07:50:00|13535.3|13522.3|13536.3|13524.3|13537.3|13526.3|13531.3|13520.3|653
1661932500000|2022-08-31 07:55:00|13535.3|13525.3|13537.3|13526.3|13541.3|13529.3|13535.3|13525.3|390
1661932800000|2022-08-31 08:00:00|13536.3|13525.3|13545.3|13534.3|13548.3|13536.3|13535.3|13524.3|543
1661933100000|2022-08-31 08:05:00|13546.3|13535.3|13547.3|13535.3|13552.3|13540.3|13541.3|13530.3|612
1661933400000|2022-08-31 08:10:00|13545.3|13534.3|13549.3|13538.3|13551.3|13540.3|13545.3|13534.3|769
1661933700000|2022-08-31 08:15:00|13550.3|13539.3|13553.3|13542.3|13556.3|13545.3|13549.3|13537.3|629
1661934000000|2022-08-31 08:20:00|13554.3|13541.3|13543.3|13532.3|13555.3|13544.3|13541.3|13530.3|342
1661934300000|2022-08-31 08:25:00|13542.3|13531.3|13527.3|13515.3|13545.3|13533.3|13526.3|13514.3|1684
1661934600000|2022-08-31 08:30:00|13541.9|13517.9|13529.9|13505.9|13544.1|13520.1|13529.9|13505.9|0
1661934900000|2022-08-31 08:35:00|13529.3|13505.3|13540.2|13516.2|13540.9|13516.9|13527.8|13503.8|740
1661935200000|2022-08-31 08:40:00|13539.6|13515.6|13546|13522|13547.3|13523.3|13534.5|13510.5|0
1661935500000|2022-08-31 08:45:00|13545.7|13521.7|13555.5|13531.5|13558.9|13534.9|13545.4|13521.4|0
1661935800000|2022-08-31 08:50:00|13556.2|13532.2|13549.4|13525.4|13557|13533|13548.2|13524.2|0
1661936100000|2022-08-31 08:55:00|13549.1|13525.1|13540.6|13516.6|13553.1|13529.1|13538.2|13514.2|0
1661936400000|2022-08-31 09:00:00|13516.3|13501.3|13527.3|13516.3|13527.3|13516.3|13514.3|13501.3|740
1661936700000|2022-08-31 09:05:00|13526.3|13515.3|13519.3|13508.3|13526.3|13515.3|13519.3|13508.3|347
1661937000000|2022-08-31 09:10:00|13518.3|13507.3|13514.3|13503.3|13520.3|13508.3|13513.3|13502.3|329
1661937300000|2022-08-31 09:15:00|13513.3|13502.3|13518.3|13507.3|13523.3|13512.3|13513.3|13502.3|555
1661937600000|2022-08-31 09:20:00|13517.3|13506.3|13513.3|13502.3|13518.3|13507.3|13512.3|13501.3|551
1661937900000|2022-08-31 09:25:00|13514.3|13503.3|13511.3|13500.3|13515.3|13504.3|13511.3|13499.3|327
1661938200000|2022-08-31 09:30:00|13513.3|13501.3|13520.3|13509.3|13522.3|13511.3|13511.3|13500.3|340
1661938500000|2022-08-31 09:35:00|13521.3|13510.3|13518.3|13506.3|13522.3|13511.3|13517.3|13506.3|313
1661938800000|2022-08-31 09:40:00|13517.3|13507.3|13519.3|13508.3|13521.3|13509.3|13516.3|13505.3|273
1661939100000|2022-08-31 09:45:00|13520.3|13509.3|13515.3|13504.3|13521.3|13510.3|13513.3|13502.3|539
1661939400000|2022-08-31 09:50:00|13516.3|13505.3|13518.3|13507.3|13520.3|13509.3|13516.3|13504.3|182
1661939700000|2022-08-31 09:55:00|13517.3|13506.3|13511.3|13500.3|13517.3|13506.3|13510.3|13499.3|323
1661940000000|2022-08-31 10:00:00|13512.3|13501.3|13513.3|13502.3|13515.3|13504.3|13508.3|13496.3|298
1661940300000|2022-08-31 10:05:00|13512.3|13501.3|13511.3|13500.3|13515.3|13503.3|13509.3|13498.3|242
1661940600000|2022-08-31 10:10:00|13512.3|13501.3|13516.3|13505.3|13517.3|13506.3|13512.3|13501.3|196
1661940900000|2022-08-31 10:15:00|13515.3|13504.3|13515.3|13504.3|13519.3|13508.3|13514.3|13503.3|188
1661941200000|2022-08-31 10:20:00|13516.3|13505.3|13519.3|13507.3|13519.3|13508.3|13514.3|13503.3|160
1661941500000|2022-08-31 10:25:00|13518.3|13508.3|13514.3|13503.3|13520.3|13509.3|13514.3|13503.3|199
1661941800000|2022-08-31 10:30:00|13515.3|13502.3|13512.3|13501.3|13515.3|13504.3|13511.3|13500.3|204
1661942100000|2022-08-31 10:35:00|13513.3|13502.3|13516.3|13504.3|13517.3|13506.3|13512.3|13501.3|87
1661942400000|2022-08-31 10:40:00|13515.3|13505.3|13515.3|13504.3|13518.3|13507.3|13514.3|13503.3|127
1661942700000|2022-08-31 10:45:00|13516.3|13505.3|13515.3|13504.3|13517.3|13505.3|13513.3|13502.3|362
1661943000000|2022-08-31 10:50:00|13514.3|13503.3|13516.3|13505.3|13519.3|13507.3|13514.3|13503.3|662
1661943300000|2022-08-31 10:55:00|13517.3|13506.3|13513.3|13502.3|13517.3|13506.3|13513.3|13502.3|153
1661943600000|2022-08-31 11:00:00|13514.3|13503.3|13516.3|13505.3|13516.3|13505.3|13512.3|13501.3|151
1661943900000|2022-08-31 11:05:00|13517.3|13506.3|13513.3|13502.3|13517.3|13506.3|13513.3|13502.3|107
1661944200000|2022-08-31 11:10:00|13514.3|13503.3|13510.3|13499.3|13514.3|13503.3|13510.3|13499.3|145
1661944500000|2022-08-31 11:15:00|13509.3|13498.3|13518.3|13506.3|13518.3|13507.3|13509.3|13498.3|123
1661944800000|2022-08-31 11:20:00|13517.3|13507.3|13521.3|13510.3|13524.3|13513.3|13517.3|13507.3|106
1661945100000|2022-08-31 11:25:00|13522.3|13511.3|13519.3|13508.3|13523.3|13511.3|13518.3|13507.3|43
1661945400000|2022-08-31 11:30:00|13520.3|13509.3|13517.3|13506.3|13522.3|13510.3|13516.3|13505.3|96
1661945700000|2022-08-31 11:35:00|13518.3|13507.3|13517.3|13506.3|13519.3|13508.3|13517.3|13506.3|107
1661946000000|2022-08-31 11:40:00|13518.3|13507.3|13518.3|13507.3|13519.3|13508.3|13517.3|13506.3|76
1661946300000|2022-08-31 11:45:00|13517.3|13506.3|13517.3|13505.3|13519.3|13507.3|13516.3|13505.3|81
1661946600000|2022-08-31 11:50:00|13516.3|13506.3|13518.3|13506.3|13520.3|13509.3|13516.3|13505.3|105
1661946900000|2022-08-31 11:55:00|13519.3|13507.3|13515.3|13504.3|13519.3|13508.3|13514.3|13503.3|223
1661947200000|2022-08-31 12:00:00|13514.3|13503.3|13516.3|13505.3|13517.3|13506.3|13513.3|13502.3|122
1661947500000|2022-08-31 12:05:00|13517.3|13504.3|13515.3|13504.3|13519.3|13508.3|13514.3|13503.3|102
1661947800000|2022-08-31 12:10:00|13516.3|13503.3|13517.3|13506.3|13520.3|13509.3|13515.3|13503.3|116
1661948100000|2022-08-31 12:15:00|13518.3|13507.3|13525.3|13514.3|13528.3|13517.3|13518.3|13507.3|299
1661948400000|2022-08-31 12:20:00|13526.3|13513.3|13517.3|13506.3|13526.3|13515.3|13517.3|13505.3|180
1661948700000|2022-08-31 12:25:00|13518.3|13507.3|13519.3|13507.3|13521.3|13510.3|13516.3|13505.3|173
1661949000000|2022-08-31 12:30:00|13518.3|13508.3|13511.3|13500.3|13519.3|13508.3|13509.3|13498.3|312
1661949300000|2022-08-31 12:35:00|13512.3|13501.3|13512.3|13501.3|13515.3|13504.3|13510.3|13499.3|275
1661949600000|2022-08-31 12:40:00|13513.3|13502.3|13518.3|13507.3|13518.3|13507.3|13512.3|13501.3|174
1661949900000|2022-08-31 12:45:00|13517.3|13506.3|13523.3|13512.3|13524.3|13513.3|13515.3|13504.3|192
1661950200000|2022-08-31 12:50:00|13524.3|13514.3|13526.3|13515.3|13527.3|13515.3|13523.3|13512.3|212
1661950500000|2022-08-31 12:55:00|13527.3|13514.3|13527.3|13516.3|13527.3|13516.3|13524.3|13513.3|236
1661950800000|2022-08-31 13:00:00|13528.3|13517.3|13529.3|13518.3|13532.3|13520.3|13525.3|13514.3|462
1661951100000|2022-08-31 13:05:00|13530.3|13519.3|13525.3|13514.3|13532.3|13521.3|13525.3|13514.3|189
1661951400000|2022-08-31 13:10:00|13524.3|13513.3|13522.3|13511.3|13529.3|13517.3|13521.3|13510.3|354
1661951700000|2022-08-31 13:15:00|13523.3|13512.3|13525.3|13513.3|13525.3|13513.3|13521.3|13510.3|277
1661952000000|2022-08-31 13:20:00|13524.3|13514.3|13528.3|13517.3|13531.3|13519.3|13524.3|13514.3|96
1661952300000|2022-08-31 13:25:00|13527.3|13516.3|13533.3|13522.3|13534.3|13523.3|13526.3|13515.3|386
1661952600000|2022-08-31 13:30:00|13534.3|13523.3|13530.3|13519.3|13540.3|13529.3|13522.3|13511.3|1847
1661952900000|2022-08-31 13:35:00|13529.3|13518.3|13516.3|13505.3|13537.3|13526.3|13515.3|13504.3|881
1661953200000|2022-08-31 13:40:00|13517.3|13506.3|13527.3|13516.3|13528.3|13516.3|13514.3|13503.3|989
1661953500000|2022-08-31 13:45:00|13526.3|13515.3|13529.3|13518.3|13539.3|13528.3|13521.3|13510.3|1298
1661953800000|2022-08-31 13:50:00|13528.3|13517.3|13533.3|13522.3|13542.3|13531.3|13527.3|13516.3|866
1661954100000|2022-08-31 13:55:00|13532.3|13521.3|13514.3|13502.3|13533.3|13522.3|13513.3|13502.3|920
1661954400000|2022-08-31 14:00:00|13513.3|13503.3|13513.3|13502.3|13521.3|13510.3|13512.3|13501.3|666
1661954700000|2022-08-31 14:05:00|13514.3|13503.3|13514.3|13503.3|13522.3|13511.3|13512.3|13501.3|535
1661955000000|2022-08-31 14:10:00|13515.3|13502.3|13524.3|13513.3|13533.3|13522.3|13515.3|13502.3|650
1661955300000|2022-08-31 14:15:00|13523.3|13512.3|13530.3|13519.3|13530.3|13519.3|13516.3|13505.3|585
1661955600000|2022-08-31 14:20:00|13529.3|13518.3|13523.3|13511.3|13531.3|13519.3|13521.3|13509.3|444
1661955900000|2022-08-31 14:25:00|13522.3|13512.3|13511.3|13499.3|13526.3|13514.3|13510.3|13498.3|670
1661956200000|2022-08-31 14:30:00|13510.3|13500.3|13509.3|13497.3|13512.3|13501.3|13504.3|13492.3|702
1661956500000|2022-08-31 14:35:00|13508.3|13498.3|13507.3|13496.3|13514.3|13503.3|13504.3|13493.3|388
1661956800000|2022-08-31 14:40:00|13508.3|13495.3|13522.3|13511.3|13523.3|13511.3|13505.3|13494.3|404
1661957100000|2022-08-31 14:45:00|13521.3|13510.3|13520.3|13509.3|13524.3|13513.3|13515.3|13504.3|561
1661957400000|2022-08-31 14:50:00|13521.3|13510.3|13513.3|13502.3|13524.3|13513.3|13510.3|13499.3|1228
1661957700000|2022-08-31 14:55:00|13512.3|13501.3|13505.3|13493.3|13515.3|13504.3|13504.3|13492.3|509
1661958000000|2022-08-31 15:00:00|13504.3|13492.3|13497.3|13485.3|13505.3|13493.3|13496.3|13485.3|609
1661958300000|2022-08-31 15:05:00|13496.3|13486.3|13494.3|13483.3|13498.3|13486.3|13490.3|13479.3|697
1661958600000|2022-08-31 15:10:00|13493.3|13482.3|13489.3|13478.3|13494.3|13483.3|13487.3|13476.3|386
1661958900000|2022-08-31 15:15:00|13490.3|13477.3|13495.3|13484.3|13495.3|13484.3|13485.3|13474.3|516
1661959200000|2022-08-31 15:20:00|13496.3|13485.3|13491.3|13479.3|13496.3|13485.3|13489.3|13478.3|339
1661959500000|2022-08-31 15:25:00|13490.3|13480.3|13485.3|13474.3|13493.3|13482.3|13485.3|13474.3|412
1661959800000|2022-08-31 15:30:00|13486.3|13475.3|13485.3|13474.3|13489.3|13478.3|13484.3|13473.3|383
1661960100000|2022-08-31 15:35:00|13484.3|13473.3|13484.3|13472.3|13489.3|13478.3|13483.3|13471.3|503
1661960400000|2022-08-31 15:40:00|13483.3|13471.3|13487.3|13476.3|13489.3|13478.3|13480.3|13469.3|374
1661960700000|2022-08-31 15:45:00|13488.3|13477.3|13482.3|13471.3|13489.3|13477.3|13479.3|13468.3|664
1661961000000|2022-08-31 15:50:00|13481.3|13470.3|13484.3|13473.3|13488.3|13477.3|13481.3|13470.3|170
1661961300000|2022-08-31 15:55:00|13485.3|13474.3|13483.3|13472.3|13487.3|13476.3|13483.3|13472.3|277
1661961600000|2022-08-31 16:00:00|13484.3|13473.3|13483.3|13472.3|13485.3|13474.3|13482.3|13471.3|291
1661961900000|2022-08-31 16:05:00|13484.3|13473.3|13485.3|13474.3|13487.3|13476.3|13483.3|13472.3|249
1661962200000|2022-08-31 16:10:00|13486.3|13473.3|13484.3|13472.3|13486.3|13474.3|13481.3|13470.3|263
1661962500000|2022-08-31 16:15:00|13483.3|13473.3|13482.3|13470.3|13487.3|13476.3|13481.3|13470.3|197
1661962800000|2022-08-31 16:20:00|13481.3|13469.3|13479.3|13467.3|13483.3|13472.3|13478.3|13467.3|178
1661963100000|2022-08-31 16:25:00|13478.3|13468.3|13480.3|13468.3|13481.3|13470.3|13478.3|13467.3|173
1661963400000|2022-08-31 16:30:00|13481.3|13469.3|13480.3|13469.3|13483.3|13472.3|13479.3|13468.3|176
1661963700000|2022-08-31 16:35:00|13481.3|13470.3|13479.3|13468.3|13483.3|13472.3|13478.3|13467.3|278
1661964000000|2022-08-31 16:40:00|13478.3|13467.3|13478.3|13467.3|13479.3|13468.3|13476.3|13465.3|200
1661964300000|2022-08-31 16:45:00|13477.3|13466.3|13478.3|13467.3|13479.3|13468.3|13475.3|13464.3|235
1661964600000|2022-08-31 16:50:00|13479.3|13468.3|13475.3|13464.3|13479.3|13468.3|13475.3|13464.3|165
1661964900000|2022-08-31 16:55:00|13476.3|13465.3|13475.3|13463.3|13479.3|13468.3|13474.3|13463.3|237
1661965200000|2022-08-31 17:00:00|13474.3|13462.3|13474.3|13463.3|13476.3|13465.3|13472.3|13461.3|352
1661965500000|2022-08-31 17:05:00|13473.3|13462.3|13475.3|13464.3|13477.3|13466.3|13473.3|13461.3|276
1661965800000|2022-08-31 17:10:00|13476.3|13463.3|13476.3|13465.3|13478.3|13467.3|13474.3|13463.3|385
1661966100000|2022-08-31 17:15:00|13475.3|13464.3|13474.3|13463.3|13476.3|13465.3|13473.3|13461.3|299
1661966400000|2022-08-31 17:20:00|13475.3|13464.3|13473.3|13462.3|13476.3|13464.3|13472.3|13461.3|213
1661966700000|2022-08-31 17:25:00|13474.3|13461.3|13472.3|13461.3|13475.3|13464.3|13471.3|13460.3|118
1661967000000|2022-08-31 17:30:00|13471.3|13460.3|13471.3|13460.3|13473.3|13462.3|13470.3|13459.3|189
1661967300000|2022-08-31 17:35:00|13470.3|13459.3|13467.3|13456.3|13471.3|13460.3|13467.3|13455.3|246
1661967600000|2022-08-31 17:40:00|13468.3|13455.3|13469.3|13458.3|13470.3|13459.3|13465.3|13454.3|349
1661967900000|2022-08-31 17:45:00|13468.3|13457.3|13465.3|13454.3|13470.3|13459.3|13465.3|13454.3|237
1661968200000|2022-08-31 17:50:00|13466.3|13455.3|13468.3|13456.3|13468.3|13457.3|13465.3|13454.3|185
1661968500000|2022-08-31 17:55:00|13467.3|13457.3|13467.3|13456.3|13468.3|13457.3|13466.3|13455.3|166
1661968800000|2022-08-31 18:00:00|13466.3|13455.3|13465.3|13454.3|13469.3|13458.3|13465.3|13454.3|262
1661969100000|2022-08-31 18:05:00|13464.3|13453.3|13471.3|13460.3|13471.3|13460.3|13464.3|13453.3|281
1661969400000|2022-08-31 18:10:00|13472.3|13461.3|13471.3|13460.3|13474.3|13463.3|13469.3|13458.3|315
1661969700000|2022-08-31 18:15:00|13472.3|13461.3|13471.3|13460.3|13475.3|13464.3|13471.3|13459.3|252
1661970000000|2022-08-31 18:20:00|13472.3|13461.3|13471.3|13460.3|13473.3|13461.3|13469.3|13458.3|261
1661970300000|2022-08-31 18:25:00|13472.3|13461.3|13468.3|13456.3|13472.3|13461.3|13467.3|13456.3|227
1661970600000|2022-08-31 18:30:00|13467.3|13457.3|13465.3|13454.3|13468.3|13457.3|13464.3|13453.3|424
1661970900000|2022-08-31 18:35:00|13464.3|13453.3|13463.3|13452.3|13466.3|13455.3|13463.3|13452.3|184
1661971200000|2022-08-31 18:40:00|13464.3|13453.3|13460.8|13450.8|13465.3|13454.3|13460.8|13449.3|238
1661971500000|2022-08-31 18:45:00|13461.3|13451.3|13461.8|13451.8|13464.8|13454.8|13458.8|13448.8|242
1661971800000|2022-08-31 18:50:00|13460.8|13450.8|13460.8|13450.8|13462.8|13452.8|13459.8|13449.8|235
1661972100000|2022-08-31 18:55:00|13459.8|13449.8|13464.8|13454.8|13464.8|13454.8|13457.8|13447.8|285
1661972400000|2022-08-31 19:00:00|13463.8|13453.8|13466.8|13456.8|13467.8|13457.8|13462.8|13452.8|331
1661972700000|2022-08-31 19:05:00|13465.8|13455.8|13468.8|13458.8|13469.8|13459.8|13465.8|13455.8|241
1661973000000|2022-08-31 19:10:00|13468.3|13458.3|13470.8|13460.8|13471.8|13461.8|13466.8|13456.8|229
1661973300000|2022-08-31 19:15:00|13470.3|13460.3|13471.8|13461.8|13475.8|13465.8|13469.8|13459.8|412
1661973600000|2022-08-31 19:20:00|13470.8|13460.8|13470.8|13460.8|13472.8|13462.8|13469.8|13459.8|298
1661973900000|2022-08-31 19:25:00|13471.3|13461.3|13469.8|13459.8|13473.8|13463.8|13468.8|13458.8|347
1661974200000|2022-08-31 19:30:00|13469.3|13459.3|13471.8|13461.8|13474.8|13464.8|13469.3|13459.3|202
1661974500000|2022-08-31 19:35:00|13470.8|13460.8|13473.8|13463.8|13473.8|13463.8|13470.8|13460.8|104
1661974800000|2022-08-31 19:40:00|13472.8|13462.8|13477.8|13467.8|13477.8|13467.8|13472.8|13462.8|164
1661975100000|2022-08-31 19:45:00|13477.3|13467.3|13478.8|13468.8|13479.8|13469.8|13476.8|13466.8|529
1661975400000|2022-08-31 19:50:00|13479.3|13469.3|13475.3|13465.3|13479.3|13469.3|13474.3|13464.3|371
1661975700000|2022-08-31 19:55:00|13474.8|13464.8|13467.8|13457.8|13475.3|13465.3|13467.8|13457.8|260
1661976000000|2022-08-31 20:00:00|13466.8|13456.8|13469.3|13459.3|13471.8|13461.8|13465.8|13455.8|167
1661976300000|2022-08-31 20:05:00|13470.8|13460.8|13473.8|13463.8|13473.8|13463.8|13469.8|13459.8|203
1661976600000|2022-08-31 20:10:00|13474.8|13464.8|13475.8|13465.8|13475.8|13465.8|13474.3|13464.3|50
1661976900000|2022-08-31 20:15:00|13475.3|13465.3|13474.8|13464.8|13475.3|13465.3|13473.8|13463.8|37
1661977200000|2022-08-31 20:20:00|13474.3|13464.3|13473.8|13463.8|13474.8|13464.8|13473.8|13463.8|35
1661977500000|2022-08-31 20:25:00|13474.8|13464.8|13476.3|13466.3|13476.8|13466.8|13474.8|13464.8|42
1661977800000|2022-08-31 20:30:00|13476.8|13466.8|13477.3|13467.3|13477.8|13467.8|13476.3|13466.3|71
1661978100000|2022-08-31 20:35:00|13477.8|13467.8|13477.8|13467.8|13477.8|13467.8|13477.3|13467.3|5
1661978400000|2022-08-31 20:40:00|13477.3|13467.3|13477.3|13467.3|13477.8|13467.8|13477.3|13467.3|30
1661978700000|2022-08-31 20:45:00|13477.8|13467.8|13477.3|13467.3|13478.3|13468.3|13476.8|13466.8|69
1661979000000|2022-08-31 20:50:00|13477.8|13467.8|13476.8|13466.8|13477.8|13467.8|13475.8|13465.8|43
1661979300000|2022-08-31 20:55:00|13477.8|13467.8|13478.8|13468.8|13478.8|13468.8|13476.8|13466.8|87
1661979600000|2022-08-31 21:00:00|13477.8|13467.8|13482.3|13472.3|13482.8|13472.8|13476.8|13466.8|180
1661979900000|2022-08-31 21:05:00|13481.8|13471.8|13482.8|13472.8|13482.8|13472.8|13479.3|13469.3|0
1661980200000|2022-08-31 21:10:00|13483.3|13473.3|13483.3|13473.3|13483.3|13473.3|13483.3|13473.3|3
1661980500000|2022-08-31 21:15:00|13487.6|13463.6|13485.8|13461.8|13487.8|13463.8|13485.8|13461.8|0
1661980800000|2022-08-31 21:20:00|13485.4|13461.4|13482.6|13458.6|13485.4|13461.4|13482.4|13458.4|0
1661981100000|2022-08-31 21:25:00|13482.7|13458.7|13484|13460|13484.2|13460.2|13482.4|13458.4|0
1661981400000|2022-08-31 21:30:00|13484.3|13460.3|13483.9|13459.9|13485.3|13461.3|13483.9|13459.9|0
1661981700000|2022-08-31 21:35:00|13483.8|13459.8|13480.6|13456.6|13483.8|13459.8|13480.2|13456.2|0
1661982000000|2022-08-31 21:40:00|13481.7|13457.7|13481.5|13457.5|13482|13458|13481.5|13457.5|0
1661982300000|2022-08-31 21:45:00|13481.6|13457.6|13479.9|13455.9|13481.7|13457.7|13479.6|13455.6|0
1661982600000|2022-08-31 21:50:00|13480|13456|13479.7|13455.7|13480|13456|13479.2|13455.2|0
1661982900000|2022-08-31 21:55:00|13479.5|13455.5|13481.6|13457.6|13481.7|13457.7|13479.3|13455.3|0
1661983200000|2022-08-31 22:00:00|13479.5|13455.5|13490.7|13466.7|13491.7|13467.7|13474|13450|0
1661983500000|2022-08-31 22:05:00|13491|13467|13491.1|13467.1|13492.4|13468.4|13489|13465|0
1661983800000|2022-08-31 22:10:00|13491.4|13467.4|13477.6|13453.6|13491.7|13467.7|13477.6|13453.6|0
1661984100000|2022-08-31 22:15:00|13476.9|13452.9|13470.8|13446.8|13480.3|13456.3|13470.8|13446.8|0
1661984400000|2022-08-31 22:20:00|13472|13448|13458|13434|13476.2|13452.2|13458|13434|0
1661984700000|2022-08-31 22:25:00|13458.6|13434.6|13456.5|13432.5|13462|13438|13452.5|13428.5|0
1661985000000|2022-08-31 22:30:00|13455.9|13431.9|13449.3|13425.3|13458.2|13434.2|13442.8|13418.8|0
1661985300000|2022-08-31 22:35:00|13448.7|13424.7|13441.7|13417.7|13452|13428|13441.7|13417.7|0
1661985600000|2022-08-31 22:40:00|13443.6|13419.6|13443.7|13419.7|13445.8|13421.8|13443.1|13419.1|0
1661985900000|2022-08-31 22:45:00|13444.3|13420.3|13447.3|13423.3|13448|13424|13444.3|13420.3|0
1661986200000|2022-08-31 22:50:00|13447.9|13423.9|13452.7|13428.7|13455.7|13431.7|13446.6|13422.6|0
1661986500000|2022-08-31 22:55:00|13453|13429|13452.7|13428.7|13454.7|13430.7|13450|13426|0
1661986800000|2022-08-31 23:00:00|13453|13429|13443.4|13419.4|13453.1|13429.1|13442|13418|0
1661987100000|2022-08-31 23:05:00|13442.8|13418.8|13440.6|13416.6|13444.8|13420.8|13437.9|13413.9|0
1661987400000|2022-08-31 23:10:00|13440.9|13416.9|13438.6|13414.6|13444.6|13420.6|13438.6|13414.6|0
1661987700000|2022-08-31 23:15:00|13438.9|13414.9|13427.8|13403.8|13438.9|13414.9|13426.7|13402.7|0
1661988000000|2022-08-31 23:20:00|13428.4|13404.4|13429.9|13405.9|13432.6|13408.6|13427.8|13403.8|0
1661988300000|2022-08-31 23:25:00|13428.7|13404.7|13420.6|13396.6|13428.9|13404.9|13419.6|13395.6|0
1661988600000|2022-08-31 23:30:00|13421.2|13397.2|13417.7|13393.7|13421.3|13397.3|13411.4|13387.4|0
1661988900000|2022-08-31 23:35:00|13418|13394|13415.7|13391.7|13422.4|13398.4|13415|13391|0
1661989200000|2022-08-31 23:40:00|13416.6|13392.6|13417.4|13393.4|13418.8|13394.8|13414|13390|0
1661989500000|2022-08-31 23:45:00|13418|13394|13423.5|13399.5|13424.2|13400.2|13417.4|13393.4|0
1661989800000|2022-08-31 23:50:00|13422.9|13398.9|13418.8|13394.8|13426.9|13402.9|13418.1|13394.1|0
1661990100000|2022-08-31 23:55:00|13418.4|13394.4|13425.5|13401.5|13430.2|13406.2|13417.4|13393.4|0
1661990400000|2022-09-01 00:00:00|13426.1|13402.1|13428.8|13404.8|13429.2|13405.2|13418.1|13394.1|0
1661990700000|2022-09-01 00:05:00|13428.5|13404.5|13431.1|13407.1|13433.9|13409.9|13428.5|13404.5|0
1661991000000|2022-09-01 00:10:00|13430.4|13406.4|13416.9|13392.9|13431.1|13407.1|13416.5|13392.5|0
1661991300000|2022-09-01 00:15:00|13417.5|13393.5|13418.9|13394.9|13424.1|13400.1|13415.1|13391.1|0
1661991600000|2022-09-01 00:20:00|13419.2|13395.2|13421.8|13397.8|13425.3|13401.3|13417.6|13393.6|0
1661991900000|2022-09-01 00:25:00|13422.4|13398.4|13427|13403|13429.8|13405.8|13421.2|13397.2|0
1661992200000|2022-09-01 00:30:00|13427.6|13403.6|13418.5|13394.5|13429.1|13405.1|13418.5|13394.5|0
1661992500000|2022-09-01 00:35:00|13419.2|13395.2|13415.1|13391.1|13423.4|13399.4|13414.4|13390.4|0
1661992800000|2022-09-01 00:40:00|13415.4|13391.4|13404.6|13380.6|13417.6|13393.6|13402.7|13378.7|0
1661993100000|2022-09-01 00:45:00|13403.9|13379.9|13410|13386|13412.5|13388.5|13400.6|13376.6|0
1661993400000|2022-09-01 00:50:00|13409.4|13385.4|13414.3|13390.3|13418|13394|13408.5|13384.5|0
1661993700000|2022-09-01 00:55:00|13414.6|13390.6|13438.6|13414.6|13438.6|13414.6|13412.8|13388.8|0
1661994000000|2022-09-01 01:00:00|13438.9|13414.9|13454.8|13444.8|13470.8|13460.8|13438.9|13414.9|3253
1661994300000|2022-09-01 01:05:00|13454.3|13444.3|13443.8|13433.8|13455.8|13445.8|13438.8|13428.8|1873
1661994600000|2022-09-01 01:10:00|13444.8|13434.8|13429.8|13419.8|13444.8|13434.8|13425.8|13415.8|1595
1661994900000|2022-09-01 01:15:00|13429.3|13419.3|13456.3|13446.3|13466.8|13456.8|13422.3|13412.3|5104
1661995200000|2022-09-01 01:20:00|13456.8|13446.8|13451.3|13441.3|13458.3|13448.3|13435.8|13425.8|2644
1661995500000|2022-09-01 01:25:00|13452.3|13442.3|13448.8|13438.8|13478.3|13468.3|13443.8|13433.8|4289
1661995800000|2022-09-01 01:30:00|13450.8|13440.8|13452.3|13442.3|13482.3|13472.3|13432.8|13422.8|23345
1661996100000|2022-09-01 01:35:00|13451.8|13441.8|13458.3|13448.3|13462.8|13452.8|13423.8|13413.8|10939
1661996400000|2022-09-01 01:40:00|13457.3|13447.3|13492.3|13482.3|13493.8|13483.8|13441.3|13431.3|7342
1661996700000|2022-09-01 01:45:00|13493.3|13483.3|13458.3|13448.3|13493.3|13483.3|13455.3|13445.3|4927
1661997000000|2022-09-01 01:50:00|13459.3|13449.3|13470.3|13460.3|13473.3|13463.3|13445.3|13435.3|5323
1661997300000|2022-09-01 01:55:00|13469.3|13459.3|13481.3|13471.3|13483.3|13473.3|13444.3|13434.3|4753
1661997600000|2022-09-01 02:00:00|13480.3|13470.3|13500.3|13490.3|13504.3|13494.3|13475.3|13465.3|4952
1661997900000|2022-09-01 02:05:00|13501.3|13491.3|13484.3|13474.3|13507.3|13497.3|13484.3|13474.3|3423
1661998200000|2022-09-01 02:10:00|13485.3|13475.3|13481.3|13471.3|13490.3|13480.3|13475.3|13465.3|2060
1661998500000|2022-09-01 02:15:00|13480.3|13470.3|13476.3|13466.3|13490.3|13480.3|13474.3|13464.3|2048
1661998800000|2022-09-01 02:20:00|13475.3|13465.3|13474.3|13464.3|13493.3|13483.3|13472.3|13462.3|1883
1661999100000|2022-09-01 02:25:00|13475.3|13465.3|13460.3|13450.3|13476.3|13466.3|13457.3|13447.3|2876
1661999400000|2022-09-01 02:30:00|13461.3|13451.3|13466.3|13456.3|13473.3|13463.3|13451.3|13441.3|2457
1661999700000|2022-09-01 02:35:00|13467.3|13457.3|13473.3|13463.3|13494.3|13484.3|13465.3|13455.3|2191
1662000000000|2022-09-01 02:40:00|13475.3|13465.3|13464.3|13454.3|13480.3|13470.3|13463.3|13453.3|2002
1662000300000|2022-09-01 02:45:00|13465.3|13455.3|13469.3|13459.3|13479.3|13469.3|13462.3|13452.3|1882
1662000600000|2022-09-01 02:50:00|13468.3|13458.3|13468.3|13458.3|13485.3|13475.3|13468.3|13458.3|2521
1662000900000|2022-09-01 02:55:00|13467.3|13457.3|13474.3|13464.3|13481.3|13471.3|13463.3|13453.3|2193
1662001200000|2022-09-01 03:00:00|13475.3|13465.3|13462.3|13452.3|13476.3|13466.3|13461.3|13451.3|2608
1662001500000|2022-09-01 03:05:00|13461.3|13451.3|13467.3|13457.3|13469.3|13459.3|13455.3|13445.3|1771
1662001800000|2022-09-01 03:10:00|13464.3|13454.3|13472.3|13462.3|13472.3|13462.3|13457.3|13447.3|1829
1662002100000|2022-09-01 03:15:00|13473.3|13463.3|13489.3|13479.3|13489.3|13479.3|13464.3|13454.3|2248
1662002400000|2022-09-01 03:20:00|13488.3|13478.3|13489.3|13479.3|13492.3|13482.3|13478.3|13468.3|2015
1662002700000|2022-09-01 03:25:00|13487.3|13477.3|13479.3|13469.3|13488.3|13478.3|13472.3|13462.3|1342
1662003000000|2022-09-01 03:30:00|13480.3|13470.3|13486.3|13476.3|13488.3|13478.3|13478.3|13468.3|331
1662003300000|2022-09-01 03:35:00|13485.3|13475.3|13473.3|13463.3|13485.3|13475.3|13470.3|13460.3|222
1662003600000|2022-09-01 03:40:00|13472.3|13462.3|13439.3|13429.3|13473.3|13463.3|13439.3|13429.3|2777
1662003900000|2022-09-01 03:45:00|13438.3|13428.3|13427.3|13417.3|13442.3|13432.3|13419.3|13409.3|2459
1662004200000|2022-09-01 03:50:00|13428.3|13418.3|13430.3|13420.3|13434.3|13424.3|13423.3|13413.3|1695
1662004500000|2022-09-01 03:55:00|13431.3|13421.3|13434.3|13424.3|13438.3|13428.3|13429.3|13419.3|943
1662004800000|2022-09-01 04:00:00|13435.3|13425.3|13429.3|13419.3|13437.3|13427.3|13428.3|13418.3|748
1662005100000|2022-09-01 04:05:00|13430.3|13420.3|13431.3|13421.3|13435.3|13425.3|13430.3|13420.3|295
1662005400000|2022-09-01 04:10:00|13432.3|13422.3|13427.3|13417.3|13433.3|13423.3|13427.3|13417.3|470
1662005700000|2022-09-01 04:15:00|13428.3|13418.3|13424.3|13414.3|13430.3|13420.3|13423.3|13413.3|584
1662006000000|2022-09-01 04:20:00|13423.3|13413.3|13425.3|13415.3|13426.3|13416.3|13422.3|13412.3|663
1662006300000|2022-09-01 04:25:00|13426.3|13416.3|13433.3|13423.3|13434.3|13424.3|13426.3|13416.3|171
1662006600000|2022-09-01 04:30:00|13431.3|13421.3|13441.3|13431.3|13441.3|13431.3|13430.3|13420.3|632
1662006900000|2022-09-01 04:35:00|13440.3|13430.3|13443.3|13433.3|13444.3|13434.3|13437.3|13427.3|256
1662007200000|2022-09-01 04:40:00|13444.3|13434.3|13441.3|13431.3|13444.3|13434.3|13437.3|13427.3|924
1662007500000|2022-09-01 04:45:00|13442.3|13432.3|13444.3|13434.3|13446.3|13436.3|13442.3|13432.3|294
1662007800000|2022-09-01 04:50:00|13443.3|13433.3|13445.3|13435.3|13445.3|13435.3|13442.3|13432.3|180
1662008100000|2022-09-01 04:55:00|13446.3|13436.3|13446.3|13436.3|13449.3|13439.3|13445.3|13435.3|499
1662008400000|2022-09-01 05:00:00|13448.3|13438.3|13422.3|13412.3|13456.3|13446.3|13418.3|13408.3|7311
1662008700000|2022-09-01 05:05:00|13420.3|13410.3|13424.3|13414.3|13430.3|13420.3|13416.3|13406.3|2422
1662009000000|2022-09-01 05:10:00|13426.3|13416.3|13431.3|13421.3|13438.3|13428.3|13420.3|13410.3|1969
1662009300000|2022-09-01 05:15:00|13432.3|13422.3|13450.3|13440.3|13453.3|13443.3|13432.3|13422.3|1635
1662009600000|2022-09-01 05:20:00|13449.3|13439.3|13450.3|13440.3|13461.3|13451.3|13439.3|13429.3|2335
1662009900000|2022-09-01 05:25:00|13449.3|13439.3|13466.3|13456.3|13476.3|13466.3|13448.3|13438.3|2864
1662010200000|2022-09-01 05:30:00|13465.3|13455.3|13471.3|13461.3|13489.3|13479.3|13459.3|13449.3|3799
1662010500000|2022-09-01 05:35:00|13470.3|13460.3|13469.3|13459.3|13473.3|13463.3|13461.3|13451.3|2300
1662010800000|2022-09-01 05:40:00|13470.3|13460.3|13464.3|13454.3|13475.3|13465.3|13459.3|13449.3|2323
1662011100000|2022-09-01 05:45:00|13463.3|13453.3|13464.3|13454.3|13481.3|13471.3|13461.3|13451.3|3356
1662011400000|2022-09-01 05:50:00|13463.3|13453.3|13451.3|13441.3|13465.3|13455.3|13451.3|13441.3|2681
1662011700000|2022-09-01 05:55:00|13452.3|13442.3|13455.3|13445.3|13456.3|13446.3|13444.3|13434.3|2470
1662012000000|2022-09-01 06:00:00|13456.3|13446.3|13437.3|13427.3|13466.3|13456.3|13435.3|13425.3|3241
1662012300000|2022-09-01 06:05:00|13436.3|13426.3|13451.3|13441.3|13451.3|13441.3|13429.3|13419.3|2612
1662012600000|2022-09-01 06:10:00|13450.3|13440.3|13444.3|13434.3|13452.3|13442.3|13438.3|13428.3|2346
1662012900000|2022-09-01 06:15:00|13445.3|13435.3|13435.3|13425.3|13449.3|13439.3|13433.3|13423.3|2808
1662013200000|2022-09-01 06:20:00|13434.3|13424.3|13424.3|13414.3|13438.3|13428.3|13419.3|13409.3|2732
1662013500000|2022-09-01 06:25:00|13423.3|13413.3|13404.3|13394.3|13424.3|13414.3|13403.3|13393.3|3926
1662013800000|2022-09-01 06:30:00|13405.3|13395.3|13417.3|13407.3|13419.3|13409.3|13394.3|13384.3|4154
1662014100000|2022-09-01 06:35:00|13418.3|13408.3|13388.3|13378.3|13418.3|13408.3|13382.3|13372.3|4905
1662014400000|2022-09-01 06:40:00|13387.3|13377.3|13365.3|13355.3|13393.3|13383.3|13355.3|13345.3|6896
1662014700000|2022-09-01 06:45:00|13366.3|13356.3|13373.3|13363.3|13377.3|13367.3|13366.3|13356.3|4438
1662015000000|2022-09-01 06:50:00|13374.3|13364.3|13358.3|13348.3|13375.3|13365.3|13355.3|13345.3|3680
1662015300000|2022-09-01 06:55:00|13360.3|13350.3|13379.3|13369.3|13380.3|13370.3|13359.3|13349.3|3470
1662015600000|2022-09-01 07:00:00|13380.3|13368.3|13390.3|13378.3|13396.3|13384.3|13377.3|13366.3|4823
1662015900000|2022-09-01 07:05:00|13389.3|13379.3|13395.3|13383.3|13395.3|13384.3|13386.3|13375.3|1127
1662016200000|2022-09-01 07:10:00|13394.3|13382.3|13395.3|13384.3|13396.3|13384.3|13389.3|13378.3|992
1662016500000|2022-09-01 07:15:00|13394.3|13383.3|13391.3|13379.3|13398.3|13387.3|13389.3|13378.3|799
1662016800000|2022-09-01 07:20:00|13390.3|13380.3|13391.3|13380.3|13394.3|13383.3|13390.3|13379.3|428
1662017100000|2022-09-01 07:25:00|13392.3|13381.3|13387.3|13376.3|13393.3|13382.3|13387.3|13375.3|476
1662017400000|2022-09-01 07:30:00|13386.3|13375.3|13383.3|13372.3|13389.3|13378.3|13382.3|13371.3|907
1662017700000|2022-09-01 07:35:00|13384.3|13373.3|13378.3|13367.3|13388.3|13377.3|13377.3|13366.3|830
1662018000000|2022-09-01 07:40:00|13379.3|13368.3|13376.3|13364.3|13381.3|13370.3|13374.3|13363.3|566
1662018300000|2022-09-01 07:45:00|13375.3|13363.3|13382.3|13371.3|13385.3|13374.3|13373.3|13361.3|527
1662018600000|2022-09-01 07:50:00|13383.3|13372.3|13382.3|13370.3|13385.3|13373.3|13379.3|13368.3|356
1662018900000|2022-09-01 07:55:00|13381.3|13371.3|13383.3|13372.3|13386.3|13374.3|13381.3|13371.3|451
1662019200000|2022-09-01 08:00:00|13385.3|13373.3|13383.3|13371.3|13389.3|13377.3|13380.3|13368.3|1185
1662019500000|2022-09-01 08:05:00|13384.3|13372.3|13379.3|13368.3|13386.3|13375.3|13379.3|13368.3|720
1662019800000|2022-09-01 08:10:00|13381.3|13369.3|13383.3|13372.3|13386.3|13375.3|13378.3|13367.3|482
1662020100000|2022-09-01 08:15:00|13384.3|13373.3|13388.3|13377.3|13394.3|13383.3|13384.3|13373.3|1060
1662020400000|2022-09-01 08:20:00|13389.3|13378.3|13388.3|13376.3|13397.3|13385.3|13387.3|13376.3|986
1662020700000|2022-09-01 08:25:00|13389.3|13377.3|13384.3|13373.3|13389.3|13378.3|13383.3|13371.3|695
1662021000000|2022-09-01 08:30:00|13390.7|13366.7|13383.6|13359.6|13393.8|13369.8|13382.1|13358.1|0
1662021300000|2022-09-01 08:35:00|13383.3|13359.3|13391|13367|13391.6|13367.6|13382.1|13358.1|90
1662021600000|2022-09-01 08:40:00|13391.1|13367.1|13387.3|13363.3|13394.8|13370.8|13385.8|13361.8|0
1662021900000|2022-09-01 08:45:00|13387.6|13363.6|13388.5|13364.5|13392.7|13368.7|13385.5|13361.5|0
1662022200000|2022-09-01 08:50:00|13387.9|13363.9|13382.5|13358.5|13389.7|13365.7|13381.8|13357.8|0
1662022500000|2022-09-01 08:55:00|13383.1|13359.1|13392.8|13368.8|13393.7|13369.7|13382.5|13358.5|0
1662022800000|2022-09-01 09:00:00|13393.4|13369.4|13392.3|13380.3|13393.4|13382.3|13383.3|13369.4|499
1662023100000|2022-09-01 09:05:00|13391.3|13381.3|13390.3|13379.3|13393.3|13382.3|13389.3|13378.3|96
1662023400000|2022-09-01 09:10:00|13391.3|13378.3|13388.3|13377.3|13392.3|13381.3|13388.3|13376.3|147
1662023700000|2022-09-01 09:15:00|13389.3|13378.3|13392.3|13381.3|13394.3|13383.3|13389.3|13378.3|362
1662024000000|2022-09-01 09:20:00|13393.3|13382.3|13393.3|13382.3|13394.3|13382.3|13390.3|13379.3|199
1662024300000|2022-09-01 09:25:00|13394.3|13381.3|13398.3|13386.3|13398.3|13387.3|13393.3|13381.3|300
1662024600000|2022-09-01 09:30:00|13397.3|13387.3|13392.3|13380.3|13400.3|13388.3|13391.3|13379.3|209
1662024900000|2022-09-01 09:35:00|13393.3|13381.3|13393.3|13381.3|13394.3|13383.3|13391.3|13379.3|89
1662025200000|2022-09-01 09:40:00|13394.3|13382.3|13398.3|13387.3|13398.3|13387.3|13393.3|13382.3|127
1662025500000|2022-09-01 09:45:00|13399.3|13388.3|13394.3|13383.3|13403.3|13391.3|13394.3|13382.3|423
1662025800000|2022-09-01 09:50:00|13393.3|13382.3|13393.3|13382.3|13394.3|13383.3|13392.3|13381.3|184
1662026100000|2022-09-01 09:55:00|13394.3|13383.3|13392.3|13381.3|13395.3|13384.3|13392.3|13381.3|154
1662026400000|2022-09-01 10:00:00|13393.3|13382.3|13391.3|13380.3|13393.3|13382.3|13390.3|13378.3|224
1662026700000|2022-09-01 10:05:00|13392.3|13381.3|13387.3|13376.3|13393.3|13382.3|13387.3|13376.3|264
1662027000000|2022-09-01 10:10:00|13388.3|13377.3|13388.3|13377.3|13391.3|13379.3|13386.3|13375.3|199
1662027300000|2022-09-01 10:15:00|13389.3|13378.3|13387.3|13376.3|13389.3|13378.3|13387.3|13376.3|67
1662027600000|2022-09-01 10:20:00|13388.3|13377.3|13388.3|13377.3|13394.3|13382.3|13388.3|13377.3|317
1662027900000|2022-09-01 10:25:00|13389.3|13376.3|13394.3|13383.3|13394.3|13383.3|13389.3|13376.3|79
1662028200000|2022-09-01 10:30:00|13395.3|13384.3|13391.3|13379.3|13395.3|13384.3|13389.3|13378.3|98
1662028500000|2022-09-01 10:35:00|13390.3|13380.3|13388.3|13377.3|13391.3|13380.3|13387.3|13376.3|111
1662028800000|2022-09-01 10:40:00|13387.3|13376.3|13389.3|13378.3|13389.3|13378.3|13387.3|13376.3|116
1662029100000|2022-09-01 10:45:00|13388.3|13377.3|13389.3|13377.3|13390.3|13378.3|13387.3|13376.3|38
1662029400000|2022-09-01 10:50:00|13388.3|13378.3|13386.3|13375.3|13388.3|13378.3|13385.3|13374.3|95
1662029700000|2022-09-01 10:55:00|13387.3|13376.3|13382.3|13371.3|13387.3|13376.3|13380.3|13369.3|272
1662030000000|2022-09-01 11:00:00|13383.3|13370.3|13386.3|13375.3|13387.3|13376.3|13382.3|13370.3|133
1662030300000|2022-09-01 11:05:00|13387.3|13376.3|13385.3|13374.3|13387.3|13376.3|13383.3|13372.3|150
1662030600000|2022-09-01 11:10:00|13386.3|13375.3|13388.3|13377.3|13389.3|13378.3|13384.3|13373.3|183
1662030900000|2022-09-01 11:15:00|13387.3|13376.3|13393.3|13382.3|13394.3|13382.3|13387.3|13376.3|118
1662031200000|2022-09-01 11:20:00|13394.3|13383.3|13394.3|13383.3|13397.3|13386.3|13392.3|13381.3|115
1662031500000|2022-09-01 11:25:00|13395.3|13384.3|13393.3|13381.3|13396.3|13385.3|13392.3|13381.3|169
1662031800000|2022-09-01 11:30:00|13392.3|13380.3|13397.3|13386.3|13397.3|13386.3|13390.3|13378.3|122
1662032100000|2022-09-01 11:35:00|13396.3|13385.3|13395.3|13384.3|13397.3|13386.3|13395.3|13383.3|126
1662032400000|2022-09-01 11:40:00|13396.3|13385.3|13398.3|13387.3|13400.3|13388.3|13394.3|13383.3|149
1662032700000|2022-09-01 11:45:00|13399.3|13388.3|13396.3|13385.3|13402.3|13391.3|13396.3|13385.3|165
1662033000000|2022-09-01 11:50:00|13397.3|13386.3|13397.3|13385.3|13398.3|13386.3|13394.3|13383.3|62
1662033300000|2022-09-01 11:55:00|13396.3|13384.3|13396.3|13385.3|13398.3|13387.3|13395.3|13383.3|67
1662033600000|2022-09-01 12:00:00|13397.3|13386.3|13396.3|13385.3|13399.3|13388.3|13396.3|13384.3|53
1662033900000|2022-09-01 12:05:00|13397.3|13386.3|13395.3|13384.3|13398.3|13387.3|13395.3|13384.3|38
1662034200000|2022-09-01 12:10:00|13396.3|13385.3|13395.3|13384.3|13397.3|13386.3|13394.3|13383.3|50
1662034500000|2022-09-01 12:15:00|13394.3|13383.3|13395.3|13384.3|13396.3|13385.3|13393.3|13381.3|99
1662034800000|2022-09-01 12:20:00|13394.3|13383.3|13395.3|13384.3|13396.3|13385.3|13394.3|13383.3|23
1662035100000|2022-09-01 12:25:00|13394.3|13383.3|13396.3|13384.3|13396.3|13385.3|13391.3|13380.3|128
1662035400000|2022-09-01 12:30:00|13395.3|13385.3|13390.3|13378.3|13398.3|13387.3|13388.3|13377.3|140
1662035700000|2022-09-01 12:35:00|13391.3|13379.3|13393.3|13382.3|13394.3|13383.3|13387.3|13375.3|136
1662036000000|2022-09-01 12:40:00|13392.3|13381.3|13392.3|13381.3|13394.3|13383.3|13390.3|13379.3|67
1662036300000|2022-09-01 12:45:00|13391.3|13380.3|13392.3|13381.3|13394.3|13383.3|13390.3|13378.3|150
1662036600000|2022-09-01 12:50:00|13391.3|13380.3|13393.3|13381.3|13394.3|13383.3|13390.3|13378.3|61
1662036900000|2022-09-01 12:55:00|13392.3|13380.3|13393.3|13382.3|13396.3|13385.3|13388.3|13376.3|253
1662037200000|2022-09-01 13:00:00|13394.3|13383.3|13394.3|13382.3|13395.3|13384.3|13390.3|13379.3|324
1662037500000|2022-09-01 13:05:00|13393.3|13381.3|13395.3|13383.3|13400.3|13389.3|13392.3|13381.3|94
1662037800000|2022-09-01 13:10:00|13394.3|13384.3|13390.3|13379.3|13397.3|13386.3|13390.3|13379.3|203
1662038100000|2022-09-01 13:15:00|13389.3|13378.3|13392.3|13381.3|13392.3|13381.3|13385.3|13374.3|375
1662038400000|2022-09-01 13:20:00|13391.3|13380.3|13394.3|13383.3|13394.3|13383.3|13390.3|13379.3|29
1662038700000|2022-09-01 13:25:00|13393.3|13382.3|13391.3|13379.3|13395.3|13384.3|13390.3|13379.3|52
1662039000000|2022-09-01 13:30:00|13390.3|13377.3|13391.3|13380.3|13397.3|13385.3|13375.3|13363.3|875
1662039300000|2022-09-01 13:35:00|13392.3|13381.3|13395.3|13384.3|13397.3|13386.3|13385.3|13374.3|529
1662039600000|2022-09-01 13:40:00|13396.3|13385.3|13401.3|13390.3|13406.3|13395.3|13396.3|13385.3|507
1662039900000|2022-09-01 13:45:00|13400.3|13389.3|13394.3|13383.3|13406.3|13395.3|13393.3|13382.3|687
1662040200000|2022-09-01 13:50:00|13395.3|13382.3|13387.3|13376.3|13396.3|13385.3|13382.3|13371.3|866
1662040500000|2022-09-01 13:55:00|13386.3|13375.3|13381.3|13370.3|13389.3|13378.3|13379.3|13368.3|420
1662040800000|2022-09-01 14:00:00|13380.3|13369.3|13356.3|13344.3|13383.3|13372.3|13352.3|13340.3|1628
1662041100000|2022-09-01 14:05:00|13355.3|13345.3|13356.3|13345.3|13364.3|13352.3|13355.3|13344.3|537
1662041400000|2022-09-01 14:10:00|13357.3|13346.3|13350.3|13339.3|13357.3|13346.3|13347.3|13336.3|490
1662041700000|2022-09-01 14:15:00|13349.3|13338.3|13353.3|13342.3|13356.3|13344.3|13346.3|13335.3|281
1662042000000|2022-09-01 14:20:00|13352.3|13341.3|13372.3|13361.3|13372.3|13361.3|13349.3|13338.3|685
1662042300000|2022-09-01 14:25:00|13373.3|13362.3|13376.3|13365.3|13383.3|13372.3|13368.3|13357.3|658
1662042600000|2022-09-01 14:30:00|13375.3|13364.3|13366.3|13355.3|13375.3|13364.3|13365.3|13354.3|281
1662042900000|2022-09-01 14:35:00|13365.3|13354.3|13359.3|13348.3|13370.3|13359.3|13358.3|13346.3|208
1662043200000|2022-09-01 14:40:00|13360.3|13349.3|13354.3|13343.3|13363.3|13352.3|13352.3|13341.3|343
1662043500000|2022-09-01 14:45:00|13355.3|13342.3|13347.3|13336.3|13355.3|13343.3|13346.3|13335.3|554
1662043800000|2022-09-01 14:50:00|13348.3|13335.3|13355.3|13344.3|13358.3|13347.3|13347.3|13335.3|314
1662044100000|2022-09-01 14:55:00|13356.3|13345.3|13350.3|13339.3|13358.3|13347.3|13349.3|13338.3|290
1662044400000|2022-09-01 15:00:00|13351.3|13340.3|13358.3|13347.3|13362.3|13351.3|13350.3|13339.3|269
1662044700000|2022-09-01 15:05:00|13359.3|13348.3|13371.3|13360.3|13372.3|13361.3|13358.3|13347.3|519
1662045000000|2022-09-01 15:10:00|13370.3|13359.3|13368.3|13357.3|13374.3|13363.3|13368.3|13357.3|398
1662045300000|2022-09-01 15:15:00|13369.3|13358.3|13369.3|13358.3|13372.3|13360.3|13364.3|13353.3|184
1662045600000|2022-09-01 15:20:00|13368.3|13357.3|13365.3|13354.3|13368.3|13357.3|13362.3|13351.3|228
1662045900000|2022-09-01 15:25:00|13364.3|13353.3|13362.3|13351.3|13367.3|13356.3|13361.3|13350.3|171
1662046200000|2022-09-01 15:30:00|13361.3|13350.3|13372.3|13361.3|13373.3|13362.3|13361.3|13350.3|190
1662046500000|2022-09-01 15:35:00|13373.3|13362.3|13374.3|13363.3|13380.3|13369.3|13372.3|13361.3|193
1662046800000|2022-09-01 15:40:00|13375.3|13364.3|13369.3|13358.3|13376.3|13365.3|13369.3|13358.3|108
1662047100000|2022-09-01 15:45:00|13370.3|13359.3|13369.3|13357.3|13371.3|13360.3|13364.3|13353.3|274
1662047400000|2022-09-01 15:50:00|13368.3|13358.3|13368.3|13357.3|13371.3|13360.3|13366.3|13355.3|82
1662047700000|2022-09-01 15:55:00|13369.3|13358.3|13366.3|13355.3|13369.3|13358.3|13363.3|13352.3|85
1662048000000|2022-09-01 16:00:00|13365.3|13354.3|13375.3|13364.3|13376.3|13365.3|13365.3|13354.3|78
1662048300000|2022-09-01 16:05:00|13374.3|13363.3|13376.3|13364.3|13377.3|13366.3|13372.3|13361.3|41
1662048600000|2022-09-01 16:10:00|13375.3|13363.3|13374.3|13362.3|13377.3|13366.3|13372.3|13361.3|174
1662048900000|2022-09-01 16:15:00|13373.3|13363.3|13371.3|13360.3|13375.3|13364.3|13370.3|13359.3|216
1662049200000|2022-09-01 16:20:00|13368.3|13359.3|13369.3|13357.3|13371.3|13360.3|13367.3|13356.3|108
1662049500000|2022-09-01 16:25:00|13370.3|13358.3|13371.3|13360.3|13373.3|13362.3|13367.3|13355.3|63
1662049800000|2022-09-01 16:30:00|13370.3|13359.3|13373.3|13362.3|13373.3|13362.3|13369.3|13358.3|21
1662050100000|2022-09-01 16:35:00|13374.3|13363.3|13366.3|13354.3|13374.3|13363.3|13365.3|13354.3|47
1662050400000|2022-09-01 16:40:00|13365.3|13353.3|13366.3|13355.3|13366.3|13355.3|13363.3|13352.3|58
1662050700000|2022-09-01 16:45:00|13367.3|13356.3|13365.3|13354.3|13367.3|13356.3|13363.3|13352.3|18
1662051000000|2022-09-01 16:50:00|13364.3|13353.3|13361.3|13350.3|13365.3|13354.3|13361.3|13349.3|22
1662051300000|2022-09-01 16:55:00|13362.3|13351.3|13362.3|13350.3|13362.3|13351.3|13358.3|13347.3|63
1662051600000|2022-09-01 17:00:00|13361.3|13349.3|13364.3|13353.3|13366.3|13355.3|13360.3|13348.3|56
1662051900000|2022-09-01 17:05:00|13365.3|13354.3|13370.3|13359.3|13370.3|13359.3|13365.3|13353.3|59
1662052200000|2022-09-01 17:10:00|13369.3|13358.3|13378.3|13366.3|13378.3|13367.3|13368.3|13357.3|97
1662052500000|2022-09-01 17:15:00|13377.3|13367.3|13378.3|13367.3|13380.3|13368.3|13377.3|13366.3|120
1662052800000|2022-09-01 17:20:00|13379.3|13368.3|13384.3|13373.3|13388.3|13377.3|13378.3|13367.3|172
1662053100000|2022-09-01 17:25:00|13385.3|13372.3|13388.3|13377.3|13390.3|13379.3|13382.3|13371.3|183
1662053400000|2022-09-01 17:30:00|13389.3|13378.3|13384.3|13373.3|13390.3|13378.3|13384.3|13373.3|107
1662053700000|2022-09-01 17:35:00|13385.3|13374.3|13385.3|13374.3|13385.3|13374.3|13382.3|13371.3|52
1662054000000|2022-09-01 17:40:00|13384.3|13373.3|13383.3|13371.3|13385.3|13374.3|13381.3|13370.3|32
1662054300000|2022-09-01 17:45:00|13382.3|13370.3|13380.3|13369.3|13382.3|13370.3|13376.3|13364.3|113
1662054600000|2022-09-01 17:50:00|13381.3|13370.3|13379.3|13368.3|13382.3|13371.3|13378.3|13367.3|119
1662054900000|2022-09-01 17:55:00|13378.3|13367.3|13377.3|13366.3|13381.3|13369.3|13375.3|13364.3|67
1662055200000|2022-09-01 18:00:00|13378.3|13367.3|13384.3|13373.3|13385.3|13374.3|13378.3|13367.3|166
1662055500000|2022-09-01 18:05:00|13385.3|13374.3|13382.3|13371.3|13385.3|13374.3|13380.3|13369.3|78
1662055800000|2022-09-01 18:10:00|13383.3|13372.3|13385.3|13374.3|13386.3|13375.3|13380.3|13369.3|124
1662056100000|2022-09-01 18:15:00|13384.3|13373.3|13385.3|13374.3|13387.3|13376.3|13382.3|13371.3|135
1662056400000|2022-09-01 18:20:00|13386.3|13373.3|13388.3|13377.3|13390.3|13379.3|13386.3|13373.3|240
1662056700000|2022-09-01 18:25:00|13387.3|13376.3|13390.3|13379.3|13393.3|13382.3|13387.3|13376.3|229
1662057000000|2022-09-01 18:30:00|13391.3|13380.3|13393.3|13382.3|13396.3|13385.3|13390.3|13379.3|314
1662057300000|2022-09-01 18:35:00|13394.3|13383.3|13392.3|13381.3|13397.3|13386.3|13390.3|13378.3|259
1662057600000|2022-09-01 18:40:00|13393.3|13380.3|13387.8|13377.8|13395.3|13383.3|13387.8|13376.3|186
1662057900000|2022-09-01 18:45:00|13388.3|13378.3|13387.8|13377.8|13391.8|13381.8|13386.8|13376.8|86
1662058200000|2022-09-01 18:50:00|13388.3|13378.3|13392.3|13382.3|13392.8|13382.8|13385.8|13375.8|72
1662058500000|2022-09-01 18:55:00|13391.8|13381.8|13389.3|13379.3|13392.8|13382.8|13386.8|13376.8|152
1662058800000|2022-09-01 19:00:00|13388.8|13378.8|13389.8|13379.8|13395.8|13385.8|13387.8|13377.8|220
1662059100000|2022-09-01 19:05:00|13389.3|13379.3|13398.3|13388.3|13398.3|13388.3|13389.3|13379.3|111
1662059400000|2022-09-01 19:10:00|13397.8|13387.8|13401.8|13391.8|13403.8|13393.8|13394.8|13384.8|335
1662059700000|2022-09-01 19:15:00|13400.8|13390.8|13394.8|13384.8|13401.8|13391.8|13394.8|13384.8|113
1662060000000|2022-09-01 19:20:00|13395.3|13385.3|13396.8|13386.8|13401.8|13391.8|13394.8|13384.8|510
1662060300000|2022-09-01 19:25:00|13396.3|13386.3|13389.8|13379.8|13396.3|13386.3|13389.8|13379.8|55
1662060600000|2022-09-01 19:30:00|13389.3|13379.3|13388.8|13378.8|13391.8|13381.8|13387.8|13377.8|70
1662060900000|2022-09-01 19:35:00|13388.3|13378.3|13392.3|13382.3|13394.8|13384.8|13387.8|13377.8|68
1662061200000|2022-09-01 19:40:00|13391.8|13381.8|13392.8|13382.8|13392.8|13382.8|13387.8|13377.8|32
1662061500000|2022-09-01 19:45:00|13391.8|13381.8|13391.8|13381.8|13394.8|13384.8|13389.8|13379.8|261
1662061800000|2022-09-01 19:50:00|13393.8|13383.8|13401.8|13391.8|13401.8|13391.8|13393.3|13383.3|323
1662062100000|2022-09-01 19:55:00|13402.8|13392.8|13408.8|13398.8|13409.8|13399.8|13402.8|13392.8|328
1662062400000|2022-09-01 20:00:00|13408.3|13398.3|13399.3|13389.3|13408.8|13398.8|13398.8|13388.8|133
1662062700000|2022-09-01 20:05:00|13398.8|13388.8|13400.3|13390.3|13401.8|13391.8|13398.8|13388.8|28
1662063000000|2022-09-01 20:10:00|13399.8|13389.8|13398.3|13388.3|13399.8|13389.8|13398.3|13388.3|16
1662063300000|2022-09-01 20:15:00|13397.8|13387.8|13401.8|13391.8|13402.3|13392.3|13397.8|13387.8|36
1662063600000|2022-09-01 20:20:00|13401.3|13391.3|13402.3|13392.3|13402.3|13392.3|13400.8|13390.8|38
1662063900000|2022-09-01 20:25:00|13401.8|13391.8|13404.3|13394.3|13405.8|13395.8|13400.8|13390.8|63
1662064200000|2022-09-01 20:30:00|13403.8|13393.8|13404.3|13394.3|13404.3|13394.3|13402.8|13392.8|15
1662064500000|2022-09-01 20:35:00|13403.8|13393.8|13405.8|13395.8|13405.8|13395.8|13403.3|13393.3|57
1662064800000|2022-09-01 20:40:00|13404.8|13394.8|13405.3|13395.3|13406.8|13396.8|13403.8|13393.8|94
1662065100000|2022-09-01 20:45:00|13404.3|13394.3|13405.8|13395.8|13406.8|13396.8|13404.3|13394.3|89
1662065400000|2022-09-01 20:50:00|13406.3|13396.3|13407.3|13397.3|13407.8|13397.8|13406.3|13396.3|19
1662065700000|2022-09-01 20:55:00|13407.8|13397.8|13407.8|13397.8|13408.3|13398.3|13407.8|13397.8|25
1662066000000|2022-09-01 21:00:00|13408.3|13398.3|13406.3|13396.3|13408.3|13398.3|13404.3|13394.3|2
1662066300000|2022-09-01 21:05:00|||||||||1
1662066600000|2022-09-01 21:10:00|13406.8|13396.8|13403.3|13393.3|13406.8|13396.8|13397.8|13387.8|9
1662066900000|2022-09-01 21:15:00|13409.7|13385.7|13410.6|13386.6|13410.6|13386.6|13409.7|13385.7|0
1662067200000|2022-09-01 21:20:00|13410.4|13386.4|13411.5|13387.5|13411.5|13387.5|13410.2|13386.2|0
1662067500000|2022-09-01 21:25:00|13411.6|13387.6|13411.2|13387.2|13411.7|13387.7|13410.4|13386.4|0
1662067800000|2022-09-01 21:30:00|13410.7|13386.7|13410.2|13386.2|13411|13387|13409.2|13385.2|0
1662068100000|2022-09-01 21:35:00|13410.1|13386.1|13410.1|13386.1|13410.4|13386.4|13410.1|13386.1|0
1662068400000|2022-09-01 21:40:00|13410.2|13386.2|13410.6|13386.6|13410.8|13386.8|13409.7|13385.7|0
1662068700000|2022-09-01 21:45:00|13411|13387|13410.7|13386.7|13411|13387|13410.3|13386.3|0
1662069000000|2022-09-01 21:50:00|13410.6|13386.6|13411.4|13387.4|13411.4|13387.4|13410.5|13386.5|0
1662069300000|2022-09-01 21:55:00|13410.7|13386.7|13410|13386|13411|13387|13408.7|13384.7|0
1662069600000|2022-09-01 22:00:00|13407.6|13383.6|13422|13398|13424|13400|13407.4|13383.4|0
1662069900000|2022-09-01 22:05:00|13422.3|13398.3|13425.3|13401.3|13426.7|13402.7|13420.6|13396.6|0
1662070200000|2022-09-01 22:10:00|13424.7|13400.7|13424.5|13400.5|13428|13404|13424.5|13400.5|0
1662070500000|2022-09-01 22:15:00|13423.9|13399.9|13416.1|13392.1|13423.9|13399.9|13414.5|13390.5|0
1662070800000|2022-09-01 22:20:00|13416.4|13392.4|13418.5|13394.5|13418.8|13394.8|13413.1|13389.1|0
1662071100000|2022-09-01 22:25:00|13419.1|13395.1|13419.8|13395.8|13420.7|13396.7|13417.7|13393.7|0
1662071400000|2022-09-01 22:30:00|13419.1|13395.1|13415.5|13391.5|13421.5|13397.5|13414.4|13390.4|0
1662071700000|2022-09-01 22:35:00|13415.2|13391.2|13414.2|13390.2|13415.5|13391.5|13412.2|13388.2|0
1662072000000|2022-09-01 22:40:00|13414.8|13390.8|13412.2|13388.2|13414.8|13390.8|13406.1|13382.1|0
1662072300000|2022-09-01 22:45:00|13412.8|13388.8|13415.5|13391.5|13416.2|13392.2|13410.8|13386.8|0
1662072600000|2022-09-01 22:50:00|13415.8|13391.8|13414.1|13390.1|13416.2|13392.2|13413.5|13389.5|0
1662072900000|2022-09-01 22:55:00|13414.8|13390.8|13414.1|13390.1|13415.5|13391.5|13413.5|13389.5|0
1662073200000|2022-09-01 23:00:00|13414.4|13390.4|13410.1|13386.1|13414.8|13390.8|13408.8|13384.8|0
1662073500000|2022-09-01 23:05:00|13410.4|13386.4|13411.5|13387.5|13412.8|13388.8|13408.8|13384.8|0
1662073800000|2022-09-01 23:10:00|13410.8|13386.8|13410.8|13386.8|13412.8|13388.8|13410.8|13386.8|0
1662074100000|2022-09-01 23:15:00|13410.5|13386.5|13409.4|13385.4|13412.8|13388.8|13408.1|13384.1|0
1662074400000|2022-09-01 23:20:00|13409.7|13385.7|13411.5|13387.5|13411.8|13387.8|13408.8|13384.8|0
1662074700000|2022-09-01 23:25:00|13411.8|13387.8|13412.9|13388.9|13413.5|13389.5|13410.1|13386.1|0
1662075000000|2022-09-01 23:30:00|13412.8|13388.8|13407.8|13383.8|13414.1|13390.1|13405.4|13381.4|0
1662075300000|2022-09-01 23:35:00|13408.4|13384.4|13413.8|13389.8|13415.9|13391.9|13407.5|13383.5|0
1662075600000|2022-09-01 23:40:00|13414.5|13390.5|13420.5|13396.5|13421.2|13397.2|13412.5|13388.5|0
1662075900000|2022-09-01 23:45:00|13419.9|13395.9|13416.5|13392.5|13420.5|13396.5|13415.2|13391.2|0
1662076200000|2022-09-01 23:50:00|13416.2|13392.2|13419.2|13395.2|13420.5|13396.5|13413.2|13389.2|0
1662076500000|2022-09-01 23:55:00|13418.6|13394.6|13420.5|13396.5|13421.2|13397.2|13417.9|13393.9|0
1662076800000|2022-09-02 00:00:00|13419.9|13395.9|13414.5|13390.5|13420.5|13396.5|13410.5|13386.5|0
1662077100000|2022-09-02 00:05:00|13413.9|13389.9|13424.8|13400.8|13424.8|13400.8|13410.5|13386.5|0
1662077400000|2022-09-02 00:10:00|13423.5|13399.5|13420.1|13396.1|13425.4|13401.4|13420.1|13396.1|0
1662077700000|2022-09-02 00:15:00|13419.4|13395.4|13410.2|13386.2|13419.4|13395.4|13405.6|13381.6|0
1662078000000|2022-09-02 00:20:00|13409.9|13385.9|13411.1|13387.1|13414.8|13390.8|13406.3|13382.3|0
1662078300000|2022-09-02 00:25:00|13410.8|13386.8|13417.3|13393.3|13418.8|13394.8|13410.5|13386.5|0
1662078600000|2022-09-02 00:30:00|13417.6|13393.6|13410.3|13386.3|13418.6|13394.6|13410.3|13386.3|0
1662078900000|2022-09-02 00:35:00|13411|13387|13409.1|13385.1|13413.1|13389.1|13409.1|13385.1|0
1662079200000|2022-09-02 00:40:00|13409.4|13385.4|13418.9|13394.9|13420.1|13396.1|13409.4|13385.4|0
1662079500000|2022-09-02 00:45:00|13418.3|13394.3|13414|13390|13419.5|13395.5|13411.9|13387.9|0
1662079800000|2022-09-02 00:50:00|13413.7|13389.7|13417.3|13393.3|13418.5|13394.5|13410|13386|0
1662080100000|2022-09-02 00:55:00|13417|13393|13416.4|13392.4|13420|13396|13414.6|13390.6|0
1662080400000|2022-09-02 01:00:00|13402.8|13392.8|13387.8|13377.8|13402.8|13392.8|13386.8|13376.8|1658
1662080700000|2022-09-02 01:05:00|13387.3|13377.3|13393.8|13383.8|13395.3|13385.3|13384.8|13374.8|995
1662081000000|2022-09-02 01:10:00|13392.8|13382.8|13382.3|13372.3|13394.8|13384.8|13376.8|13366.8|1039
1662081300000|2022-09-02 01:15:00|13382.8|13372.8|13392.3|13382.3|13405.3|13395.3|13382.8|13372.8|1648
1662081600000|2022-09-02 01:20:00|13392.8|13382.8|13384.3|13374.3|13396.3|13386.3|13382.8|13372.8|1106
1662081900000|2022-09-02 01:25:00|13384.8|13374.8|13397.3|13387.3|13403.3|13393.3|13383.3|13373.3|1445
1662082200000|2022-09-02 01:30:00|13402.8|13392.8|13378.3|13368.3|13417.3|13407.3|13361.3|13351.3|13552
1662082500000|2022-09-02 01:35:00|13376.8|13366.8|13393.8|13383.8|13393.8|13383.8|13352.8|13342.8|4824
1662082800000|2022-09-02 01:40:00|13392.8|13382.8|13377.8|13367.8|13410.8|13400.8|13376.3|13366.3|4128
1662083100000|2022-09-02 01:45:00|13379.8|13369.8|13334.3|13324.3|13382.3|13372.3|13330.3|13320.3|6380
1662083400000|2022-09-02 01:50:00|13335.3|13325.3|13335.3|13325.3|13341.3|13331.3|13310.3|13300.3|8769
1662083700000|2022-09-02 01:55:00|13334.3|13324.3|13342.3|13332.3|13345.3|13335.3|13325.3|13315.3|4736
1662084000000|2022-09-02 02:00:00|13343.3|13333.3|13320.3|13310.3|13343.3|13333.3|13315.3|13305.3|4876
1662084300000|2022-09-02 02:05:00|13321.3|13311.3|13293.3|13283.3|13327.3|13317.3|13288.3|13278.3|6064
1662084600000|2022-09-02 02:10:00|13294.3|13284.3|13282.3|13272.3|13295.3|13285.3|13281.3|13271.3|5546
1662084900000|2022-09-02 02:15:00|13281.3|13271.3|13275.3|13265.3|13281.3|13271.3|13264.3|13254.3|6642
1662085200000|2022-09-02 02:20:00|13274.3|13264.3|13324.3|13314.3|13338.3|13328.3|13272.3|13262.3|6435
1662085500000|2022-09-02 02:25:00|13325.3|13315.3|13290.3|13280.3|13328.3|13318.3|13286.3|13276.3|3987
1662085800000|2022-09-02 02:30:00|13291.3|13281.3|13282.3|13272.3|13292.3|13282.3|13268.3|13258.3|4451
1662086100000|2022-09-02 02:35:00|13281.3|13271.3|13274.3|13264.3|13283.3|13273.3|13267.3|13257.3|2965
1662086400000|2022-09-02 02:40:00|13275.3|13265.3|13286.3|13276.3|13292.3|13282.3|13275.3|13265.3|2135
1662086700000|2022-09-02 02:45:00|13284.3|13274.3|13280.3|13270.3|13288.3|13278.3|13275.3|13265.3|1447
1662087000000|2022-09-02 02:50:00|13281.3|13271.3|13286.3|13276.3|13289.3|13279.3|13275.3|13265.3|1366
1662087300000|2022-09-02 02:55:00|13287.3|13277.3|13279.3|13269.3|13301.3|13291.3|13279.3|13269.3|1436
1662087600000|2022-09-02 03:00:00|13278.3|13268.3|13289.3|13279.3|13298.3|13288.3|13271.3|13261.3|2558
1662087900000|2022-09-02 03:05:00|13288.3|13278.3|13298.3|13288.3|13306.3|13296.3|13288.3|13278.3|1687
1662088200000|2022-09-02 03:10:00|13297.3|13287.3|13287.3|13277.3|13299.3|13289.3|13280.3|13270.3|1634
1662088500000|2022-09-02 03:15:00|13288.3|13278.3|13304.3|13294.3|13318.3|13308.3|13288.3|13278.3|1933
1662088800000|2022-09-02 03:20:00|13303.3|13293.3|13297.3|13287.3|13310.3|13300.3|13288.3|13278.3|1709
1662089100000|2022-09-02 03:25:00|13298.3|13288.3|13307.3|13297.3|13310.3|13300.3|13298.3|13288.3|1363
1662089400000|2022-09-02 03:30:00|13308.3|13298.3|13299.3|13289.3|13308.3|13298.3|13297.3|13287.3|415
1662089700000|2022-09-02 03:35:00|13298.3|13288.3|13304.3|13294.3|13306.3|13296.3|13295.3|13285.3|401
1662090000000|2022-09-02 03:40:00|13303.3|13293.3|13300.3|13290.3|13303.3|13293.3|13299.3|13289.3|122
1662090300000|2022-09-02 03:45:00|13299.3|13289.3|13300.3|13290.3|13300.3|13290.3|13297.3|13287.3|175
1662090600000|2022-09-02 03:50:00|13301.3|13291.3|13302.3|13292.3|13304.3|13294.3|13299.3|13289.3|180
1662090900000|2022-09-02 03:55:00|13301.3|13291.3|13301.3|13291.3|13302.3|13292.3|13298.3|13288.3|160
1662091200000|2022-09-02 04:00:00|13300.3|13290.3|13299.3|13289.3|13301.3|13291.3|13296.3|13286.3|384
1662091500000|2022-09-02 04:05:00|13298.3|13288.3|13301.3|13291.3|13304.3|13294.3|13297.3|13287.3|414
1662091800000|2022-09-02 04:10:00|13302.3|13292.3|13303.3|13293.3|13303.3|13293.3|13300.3|13290.3|73
1662092100000|2022-09-02 04:15:00|13302.3|13292.3|13306.3|13296.3|13306.3|13296.3|13299.3|13289.3|241
1662092400000|2022-09-02 04:20:00|13305.3|13295.3|13305.3|13295.3|13305.3|13295.3|13302.3|13292.3|70
1662092700000|2022-09-02 04:25:00|13304.3|13294.3|13305.3|13295.3|13306.3|13296.3|13304.3|13294.3|70
1662093000000|2022-09-02 04:30:00|13306.3|13296.3|13303.3|13293.3|13306.3|13296.3|13302.3|13292.3|68
1662093300000|2022-09-02 04:35:00|13302.3|13292.3|13301.3|13291.3|13306.3|13296.3|13301.3|13291.3|153
1662093600000|2022-09-02 04:40:00|13299.3|13289.3|13298.3|13288.3|13301.3|13291.3|13297.3|13287.3|136
1662093900000|2022-09-02 04:45:00|13299.3|13289.3|13297.3|13287.3|13299.3|13289.3|13294.3|13284.3|250
1662094200000|2022-09-02 04:50:00|13296.3|13286.3|13294.3|13284.3|13297.3|13287.3|13291.3|13281.3|655
1662094500000|2022-09-02 04:55:00|13295.3|13285.3|13297.3|13287.3|13297.3|13287.3|13294.3|13284.3|420
1662094800000|2022-09-02 05:00:00|13294.3|13284.3|13298.3|13288.3|13309.3|13299.3|13285.3|13275.3|5981
1662095100000|2022-09-02 05:05:00|13297.3|13287.3|13291.3|13281.3|13299.3|13289.3|13288.3|13278.3|1191
1662095400000|2022-09-02 05:10:00|13290.3|13280.3|13287.3|13277.3|13300.3|13290.3|13284.3|13274.3|2611
1662095700000|2022-09-02 05:15:00|13286.3|13276.3|13281.3|13271.3|13288.3|13278.3|13278.3|13268.3|3289
1662096000000|2022-09-02 05:20:00|13282.3|13272.3|13261.3|13251.3|13284.3|13274.3|13261.3|13251.3|3139
1662096300000|2022-09-02 05:25:00|13260.3|13250.3|13257.3|13247.3|13264.3|13254.3|13248.3|13238.3|4077
1662096600000|2022-09-02 05:30:00|13259.3|13249.3|13250.3|13240.3|13266.3|13256.3|13247.3|13237.3|4487
1662096900000|2022-09-02 05:35:00|13248.3|13238.3|13237.3|13227.3|13249.3|13239.3|13233.3|13223.3|3300
1662097200000|2022-09-02 05:40:00|13238.3|13228.3|13233.3|13223.3|13245.3|13235.3|13233.3|13223.3|2688
1662097500000|2022-09-02 05:45:00|13234.3|13224.3|13237.3|13227.3|13243.3|13233.3|13227.3|13217.3|3583
1662097800000|2022-09-02 05:50:00|13236.3|13226.3|13239.3|13229.3|13245.3|13235.3|13232.3|13222.3|1635
1662098100000|2022-09-02 05:55:00|13240.3|13230.3|13237.3|13227.3|13245.3|13235.3|13233.3|13223.3|1567
1662098400000|2022-09-02 06:00:00|13235.3|13225.3|13216.3|13206.3|13248.3|13238.3|13210.3|13200.3|6954
1662098700000|2022-09-02 06:05:00|13217.3|13207.3|13217.3|13207.3|13224.3|13214.3|13210.3|13200.3|2915
1662099000000|2022-09-02 06:10:00|13216.3|13206.3|13211.3|13201.3|13225.3|13215.3|13208.3|13198.3|2121
1662099300000|2022-09-02 06:15:00|13210.3|13200.3|13211.3|13201.3|13223.3|13213.3|13205.3|13195.3|3864
1662099600000|2022-09-02 06:20:00|13210.3|13200.3|13198.3|13188.3|13213.3|13203.3|13197.3|13187.3|4489
1662099900000|2022-09-02 06:25:00|13197.3|13187.3|13226.3|13216.3|13227.3|13217.3|13197.3|13187.3|2660
1662100200000|2022-09-02 06:30:00|13224.3|13214.3|13264.3|13254.3|13265.3|13255.3|13211.3|13201.3|5156
1662100500000|2022-09-02 06:35:00|13265.3|13255.3|13270.3|13260.3|13282.3|13272.3|13261.3|13251.3|3750
1662100800000|2022-09-02 06:40:00|13271.3|13261.3|13269.3|13259.3|13280.3|13270.3|13263.3|13253.3|3151
1662101100000|2022-09-02 06:45:00|13268.3|13258.3|13271.3|13261.3|13286.3|13276.3|13268.3|13258.3|4426
1662101400000|2022-09-02 06:50:00|13270.3|13260.3|13269.3|13259.3|13276.3|13266.3|13263.3|13253.3|3555
1662101700000|2022-09-02 06:55:00|13272.3|13262.3|13264.3|13254.3|13273.3|13263.3|13264.3|13254.3|3555
1662102000000|2022-09-02 07:00:00|13265.3|13255.3|13258.3|13247.3|13268.3|13257.3|13256.3|13245.3|2982
1662102300000|2022-09-02 07:05:00|13259.3|13248.3|13257.3|13246.3|13265.3|13254.3|13256.3|13245.3|928
1662102600000|2022-09-02 07:10:00|13258.3|13247.3|13256.3|13245.3|13263.3|13252.3|13256.3|13245.3|877
1662102900000|2022-09-02 07:15:00|13255.3|13244.3|13259.3|13248.3|13262.3|13250.3|13255.3|13244.3|487
1662103200000|2022-09-02 07:20:00|13260.3|13249.3|13258.3|13246.3|13262.3|13251.3|13257.3|13246.3|472
1662103500000|2022-09-02 07:25:00|13259.3|13247.3|13256.3|13244.3|13262.3|13251.3|13253.3|13242.3|1200
1662103800000|2022-09-02 07:30:00|13255.3|13243.3|13256.3|13245.3|13259.3|13247.3|13254.3|13242.3|349
1662104100000|2022-09-02 07:35:00|13257.3|13244.3|13257.3|13246.3|13261.3|13250.3|13256.3|13244.3|260
1662104400000|2022-09-02 07:40:00|13256.3|13245.3|13258.3|13246.3|13258.3|13247.3|13252.3|13241.3|420
1662104700000|2022-09-02 07:45:00|13259.3|13247.3|13255.3|13243.3|13259.3|13248.3|13253.3|13241.3|416
1662105000000|2022-09-02 07:50:00|13256.3|13244.3|13258.3|13247.3|13260.3|13249.3|13255.3|13244.3|261
1662105300000|2022-09-02 07:55:00|13259.3|13246.3|13252.3|13241.3|13259.3|13248.3|13252.3|13240.3|388
1662105600000|2022-09-02 08:00:00|13254.3|13242.3|13254.3|13243.3|13256.3|13245.3|13251.3|13239.3|583
1662105900000|2022-09-02 08:05:00|13255.3|13244.3|13255.3|13244.3|13256.3|13245.3|13252.3|13241.3|644
1662106200000|2022-09-02 08:10:00|13256.3|13245.3|13261.3|13249.3|13265.3|13254.3|13254.3|13243.3|392
1662106500000|2022-09-02 08:15:00|13262.3|13251.3|13261.3|13250.3|13264.3|13253.3|13259.3|13247.3|273
1662106800000|2022-09-02 08:20:00|13262.3|13251.3|13258.3|13247.3|13263.3|13251.3|13257.3|13245.3|273
1662107100000|2022-09-02 08:25:00|13259.3|13248.3|13263.3|13251.3|13265.3|13254.3|13257.3|13246.3|1286
1662107400000|2022-09-02 08:30:00|13261.2|13237.2|13259.4|13235.4|13266.3|13242.3|13255.8|13231.8|0
1662107700000|2022-09-02 08:35:00|13259.1|13235.1|13266.4|13242.4|13267|13243|13258.2|13234.2|518
1662108000000|2022-09-02 08:40:00|13266.7|13242.7|13267.6|13243.6|13269.7|13245.7|13266.1|13242.1|0
1662108300000|2022-09-02 08:45:00|13266.4|13242.4|13271.1|13247.1|13271.1|13247.1|13261.9|13237.9|0
1662108600000|2022-09-02 08:50:00|13271.7|13247.7|13270.1|13246.1|13274.6|13250.6|13269.6|13245.6|0
1662108900000|2022-09-02 08:55:00|13270.7|13246.7|13268.7|13244.7|13271.6|13247.6|13264.7|13240.7|0
1662109200000|2022-09-02 09:00:00|13268.1|13244.1|13266.3|13255.3|13272.3|13259.3|13263.3|13242|259
1662109500000|2022-09-02 09:05:00|13267.3|13256.3|13265.3|13254.3|13270.3|13259.3|13265.3|13253.3|84
1662109800000|2022-09-02 09:10:00|13266.3|13253.3|13268.3|13257.3|13268.3|13257.3|13266.3|13253.3|124
1662110100000|2022-09-02 09:15:00|13267.3|13256.3|13266.3|13255.3|13268.3|13257.3|13265.3|13254.3|206
1662110400000|2022-09-02 09:20:00|13265.3|13254.3|13264.3|13253.3|13266.3|13255.3|13263.3|13252.3|171
1662110700000|2022-09-02 09:25:00|13265.3|13254.3|13268.3|13257.3|13268.3|13257.3|13265.3|13254.3|56
1662111000000|2022-09-02 09:30:00|13267.3|13256.3|13266.3|13255.3|13268.3|13257.3|13264.3|13253.3|111
1662111300000|2022-09-02 09:35:00|13265.3|13254.3|13264.3|13253.3|13266.3|13255.3|13263.3|13252.3|193
1662111600000|2022-09-02 09:40:00|13265.3|13254.3|13264.3|13253.3|13266.3|13254.3|13264.3|13252.3|89
1662111900000|2022-09-02 09:45:00|13265.3|13254.3|13263.3|13252.3|13265.3|13254.3|13263.3|13252.3|58
1662112200000|2022-09-02 09:50:00|13264.3|13253.3|13265.3|13253.3|13265.3|13254.3|13263.3|13252.3|118
1662112500000|2022-09-02 09:55:00|13264.3|13252.3|13264.3|13252.3|13265.3|13252.3|13262.3|13251.3|98
1662112800000|2022-09-02 10:00:00|13263.3|13253.3|13267.3|13256.3|13268.3|13257.3|13263.3|13252.3|401
1662113100000|2022-09-02 10:05:00|13268.3|13257.3|13262.3|13251.3|13268.3|13257.3|13262.3|13251.3|63
1662113400000|2022-09-02 10:10:00|13261.3|13250.3|13261.3|13250.3|13263.3|13252.3|13261.3|13249.3|124
1662113700000|2022-09-02 10:15:00|13260.3|13249.3|13257.3|13246.3|13261.3|13250.3|13257.3|13246.3|214
1662114000000|2022-09-02 10:20:00|13258.3|13247.3|13253.3|13242.3|13258.3|13247.3|13252.3|13241.3|251
1662114300000|2022-09-02 10:25:00|13254.3|13243.3|13251.3|13240.3|13254.3|13243.3|13251.3|13240.3|120
1662114600000|2022-09-02 10:30:00|13252.3|13241.3|13253.3|13242.3|13253.3|13242.3|13249.3|13238.3|98
1662114900000|2022-09-02 10:35:00|13254.3|13243.3|13251.3|13240.3|13254.3|13243.3|13250.3|13239.3|159
1662115200000|2022-09-02 10:40:00|13252.3|13241.3|13251.3|13239.3|13253.3|13242.3|13250.3|13239.3|129
1662115500000|2022-09-02 10:45:00|13250.3|13240.3|13250.3|13239.3|13253.3|13242.3|13249.3|13238.3|107
1662115800000|2022-09-02 10:50:00|13249.3|13238.3|13250.3|13239.3|13251.3|13240.3|13247.3|13236.3|128
1662116100000|2022-09-02 10:55:00|13251.3|13240.3|13253.3|13242.3|13253.3|13242.3|13251.3|13239.3|63
1662116400000|2022-09-02 11:00:00|13254.3|13243.3|13252.3|13241.3|13254.3|13243.3|13252.3|13240.3|85
1662116700000|2022-09-02 11:05:00|13251.3|13240.3|13251.3|13240.3|13252.3|13240.3|13249.3|13238.3|82
1662117000000|2022-09-02 11:10:00|13252.3|13241.3|13244.3|13232.3|13252.3|13241.3|13242.3|13231.3|346
1662117300000|2022-09-02 11:15:00|13245.3|13233.3|13247.3|13236.3|13249.3|13238.3|13244.3|13233.3|92
1662117600000|2022-09-02 11:20:00|13246.3|13235.3|13245.3|13234.3|13247.3|13236.3|13245.3|13234.3|73
1662117900000|2022-09-02 11:25:00|13246.3|13235.3|13245.3|13234.3|13250.3|13239.3|13245.3|13234.3|75
1662118200000|2022-09-02 11:30:00|13246.3|13235.3|13245.3|13234.3|13246.3|13235.3|13243.3|13232.3|133
1662118500000|2022-09-02 11:35:00|13246.3|13235.3|13251.3|13240.3|13252.3|13240.3|13246.3|13235.3|55
1662118800000|2022-09-02 11:40:00|13252.3|13241.3|13252.3|13241.3|13254.3|13243.3|13252.3|13240.3|86
1662119100000|2022-09-02 11:45:00|13253.3|13242.3|13253.3|13242.3|13254.3|13243.3|13252.3|13240.3|40
1662119400000|2022-09-02 11:50:00|13252.3|13241.3|13254.3|13243.3|13254.3|13243.3|13252.3|13241.3|75
1662119700000|2022-09-02 11:55:00|13253.3|13242.3|13250.3|13239.3|13253.3|13243.3|13249.3|13238.3|159
1662120000000|2022-09-02 12:00:00|13249.3|13238.3|13246.3|13235.3|13252.3|13241.3|13246.3|13235.3|271
1662120300000|2022-09-02 12:05:00|13247.3|13236.3|13247.3|13236.3|13251.3|13240.3|13246.3|13235.3|79
1662120600000|2022-09-02 12:10:00|13248.3|13237.3|13244.3|13233.3|13249.3|13238.3|13244.3|13233.3|113
1662120900000|2022-09-02 12:15:00|13245.3|13234.3|13241.3|13230.3|13245.3|13234.3|13240.3|13229.3|415
1662121200000|2022-09-02 12:20:00|13242.3|13231.3|13247.3|13236.3|13248.3|13237.3|13242.3|13230.3|373
1662121500000|2022-09-02 12:25:00|13248.3|13237.3|13244.3|13232.3|13249.3|13237.3|13242.3|13231.3|332
1662121800000|2022-09-02 12:30:00|13246.3|13233.3|13263.3|13252.3|13275.3|13263.3|13246.3|13233.3|1344
1662122100000|2022-09-02 12:35:00|13262.3|13251.3|13273.3|13262.3|13280.3|13269.3|13259.3|13248.3|1018
1662122400000|2022-09-02 12:40:00|13274.3|13263.3|13254.3|13243.3|13276.3|13265.3|13253.3|13242.3|371
1662122700000|2022-09-02 12:45:00|13253.3|13242.3|13254.3|13243.3|13258.3|13247.3|13248.3|13237.3|285
1662123000000|2022-09-02 12:50:00|13255.3|13244.3|13256.3|13245.3|13258.3|13247.3|13253.3|13242.3|182
1662123300000|2022-09-02 12:55:00|13255.3|13244.3|13256.3|13245.3|13259.3|13247.3|13253.3|13242.3|205
1662123600000|2022-09-02 13:00:00|13255.3|13244.3|13260.3|13249.3|13261.3|13250.3|13252.3|13241.3|233
1662123900000|2022-09-02 13:05:00|13261.3|13250.3|13267.3|13255.3|13267.3|13256.3|13261.3|13249.3|301
1662124200000|2022-09-02 13:10:00|13266.3|13256.3|13262.3|13251.3|13268.3|13256.3|13261.3|13250.3|104
1662124500000|2022-09-02 13:15:00|13263.3|13252.3|13269.3|13258.3|13270.3|13259.3|13261.3|13250.3|173
1662124800000|2022-09-02 13:20:00|13270.3|13259.3|13261.3|13250.3|13270.3|13259.3|13261.3|13250.3|299
1662125100000|2022-09-02 13:25:00|13262.3|13251.3|13259.3|13248.3|13262.3|13251.3|13259.3|13248.3|228
1662125400000|2022-09-02 13:30:00|13260.3|13249.3|13243.3|13232.3|13262.3|13251.3|13241.3|13230.3|1201
1662125700000|2022-09-02 13:35:00|13244.3|13233.3|13244.3|13233.3|13253.3|13242.3|13241.3|13229.3|466
1662126000000|2022-09-02 13:40:00|13245.3|13232.3|13237.3|13226.3|13245.3|13233.3|13232.3|13221.3|773
1662126300000|2022-09-02 13:45:00|13238.3|13225.3|13243.3|13232.3|13245.3|13234.3|13234.3|13223.3|310
1662126600000|2022-09-02 13:50:00|13244.3|13233.3|13243.3|13232.3|13253.3|13242.3|13239.3|13228.3|382
1662126900000|2022-09-02 13:55:00|13244.3|13231.3|13230.3|13219.3|13244.3|13233.3|13230.3|13219.3|543
1662127200000|2022-09-02 14:00:00|13231.3|13220.3|13234.3|13223.3|13234.3|13223.3|13225.3|13214.3|669
1662127500000|2022-09-02 14:05:00|13235.3|13224.3|13245.3|13234.3|13246.3|13235.3|13234.3|13223.3|550
1662127800000|2022-09-02 14:10:00|13246.3|13235.3|13254.3|13243.3|13256.3|13245.3|13246.3|13234.3|583
1662128100000|2022-09-02 14:15:00|13255.3|13244.3|13255.3|13244.3|13259.3|13248.3|13254.3|13243.3|253
1662128400000|2022-09-02 14:20:00|13256.3|13245.3|13257.3|13245.3|13258.3|13247.3|13251.3|13240.3|176
1662128700000|2022-09-02 14:25:00|13258.3|13246.3|13261.3|13250.3|13261.3|13250.3|13257.3|13245.3|248
1662129000000|2022-09-02 14:30:00|13262.3|13251.3|13265.3|13254.3|13267.3|13255.3|13261.3|13250.3|224
1662129300000|2022-09-02 14:35:00|13266.3|13255.3|13270.3|13259.3|13273.3|13261.3|13265.3|13254.3|330
1662129600000|2022-09-02 14:40:00|13271.3|13260.3|13264.3|13253.3|13271.3|13260.3|13262.3|13251.3|486
1662129900000|2022-09-02 14:45:00|13265.3|13254.3|13262.3|13251.3|13270.3|13259.3|13262.3|13251.3|310
1662130200000|2022-09-02 14:50:00|13263.3|13252.3|13257.3|13246.3|13267.3|13256.3|13257.3|13246.3|471
1662130500000|2022-09-02 14:55:00|13258.3|13245.3|13257.3|13246.3|13260.3|13249.3|13253.3|13242.3|449
1662130800000|2022-09-02 15:00:00|13258.3|13247.3|13268.3|13257.3|13269.3|13258.3|13257.3|13246.3|313
1662131100000|2022-09-02 15:05:00|13266.3|13255.3|13268.3|13256.3|13272.3|13261.3|13266.3|13254.3|1001
1662131400000|2022-09-02 15:10:00|13269.3|13257.3|13268.3|13257.3|13270.3|13259.3|13266.3|13254.3|199
1662131700000|2022-09-02 15:15:00|13267.3|13256.3|13264.3|13253.3|13268.3|13257.3|13259.3|13248.3|236
1662132000000|2022-09-02 15:20:00|13263.3|13252.3|13266.3|13255.3|13268.3|13257.3|13263.3|13252.3|210
1662132300000|2022-09-02 15:25:00|13265.3|13254.3|13264.3|13252.3|13266.3|13254.3|13261.3|13249.3|218
1662132600000|2022-09-02 15:30:00|13263.3|13253.3|13265.3|13254.3|13270.3|13259.3|13263.3|13252.3|109
1662132900000|2022-09-02 15:35:00|13266.3|13253.3|13266.3|13255.3|13268.3|13257.3|13264.3|13253.3|122
1662133200000|2022-09-02 15:40:00|13265.3|13254.3|13265.3|13253.3|13265.3|13254.3|13260.3|13249.3|100
1662133500000|2022-09-02 15:45:00|13266.3|13254.3|13269.3|13258.3|13271.3|13260.3|13265.3|13254.3|152
1662133800000|2022-09-02 15:50:00|13270.3|13259.3|13270.3|13258.3|13271.3|13259.3|13268.3|13257.3|60
1662134100000|2022-09-02 15:55:00|13269.3|13259.3|13269.3|13257.3|13270.3|13259.3|13267.3|13256.3|24
1662134400000|2022-09-02 16:00:00|13268.3|13258.3|13266.3|13255.3|13269.3|13258.3|13264.3|13253.3|47
1662134700000|2022-09-02 16:05:00|13265.3|13254.3|13264.3|13253.3|13267.3|13256.3|13263.3|13252.3|71
1662135000000|2022-09-02 16:10:00|13263.3|13252.3|13264.3|13253.3|13264.3|13253.3|13260.3|13249.3|114
1662135300000|2022-09-02 16:15:00|13265.3|13252.3|13259.3|13248.3|13265.3|13253.3|13259.3|13248.3|86
1662135600000|2022-09-02 16:20:00|13260.3|13249.3|13244.3|13233.3|13260.3|13249.3|13244.3|13233.3|350
1662135900000|2022-09-02 16:25:00|13243.3|13232.3|13239.3|13228.3|13246.3|13235.3|13238.3|13226.3|344
1662136200000|2022-09-02 16:30:00|13240.3|13229.3|13238.3|13226.3|13244.3|13232.3|13235.3|13224.3|180
1662136500000|2022-09-02 16:35:00|13237.3|13227.3|13233.3|13222.3|13239.3|13228.3|13232.3|13221.3|219
1662136800000|2022-09-02 16:40:00|13234.3|13221.3|13227.3|13216.3|13234.3|13223.3|13226.3|13215.3|219
1662137100000|2022-09-02 16:45:00|13226.3|13215.3|13228.3|13217.3|13230.3|13219.3|13224.3|13213.3|242
1662137400000|2022-09-02 16:50:00|13227.3|13216.3|13227.3|13216.3|13228.3|13216.3|13220.3|13209.3|410
1662137700000|2022-09-02 16:55:00|13228.3|13217.3|13229.3|13218.3|13231.3|13220.3|13225.3|13214.3|200
1662138000000|2022-09-02 17:00:00|13228.3|13217.3|13224.3|13213.3|13229.3|13218.3|13218.3|13207.3|541
1662138300000|2022-09-02 17:05:00|13225.3|13212.3|13221.3|13210.3|13227.3|13215.3|13219.3|13208.3|203
1662138600000|2022-09-02 17:10:00|13220.3|13209.3|13226.3|13215.3|13226.3|13215.3|13219.3|13208.3|120
1662138900000|2022-09-02 17:15:00|13227.3|13216.3|13230.3|13219.3|13232.3|13220.3|13221.3|13210.3|203
1662139200000|2022-09-02 17:20:00|13229.3|13218.3|13212.3|13201.3|13229.3|13218.3|13212.3|13201.3|479
1662139500000|2022-09-02 17:25:00|13211.3|13200.3|13213.3|13201.3|13213.3|13202.3|13210.3|13199.3|225
1662139800000|2022-09-02 17:30:00|13212.3|13202.3|13215.3|13203.3|13217.3|13206.3|13210.3|13198.3|154
1662140100000|2022-09-02 17:35:00|13214.3|13204.3|13215.3|13204.3|13217.3|13206.3|13212.3|13201.3|112
1662140400000|2022-09-02 17:40:00|13214.3|13203.3|13218.3|13207.3|13219.3|13207.3|13213.3|13202.3|68
1662140700000|2022-09-02 17:45:00|13217.3|13206.3|13212.3|13201.3|13221.3|13210.3|13211.3|13200.3|128
1662141000000|2022-09-02 17:50:00|13211.3|13200.3|13209.3|13198.3|13212.3|13201.3|13205.3|13194.3|376
1662141300000|2022-09-02 17:55:00|13208.3|13197.3|13209.3|13197.3|13210.3|13199.3|13205.3|13194.3|54
1662141600000|2022-09-02 18:00:00|13208.3|13198.3|13215.3|13204.3|13216.3|13205.3|13208.3|13197.3|114
1662141900000|2022-09-02 18:05:00|13216.3|13205.3|13217.3|13206.3|13219.3|13208.3|13212.3|13201.3|164
1662142200000|2022-09-02 18:10:00|13218.3|13207.3|13212.3|13201.3|13219.3|13208.3|13212.3|13201.3|176
1662142500000|2022-09-02 18:15:00|13211.3|13200.3|13212.3|13201.3|13215.3|13204.3|13210.3|13199.3|146
1662142800000|2022-09-02 18:20:00|13213.3|13202.3|13212.3|13201.3|13215.3|13204.3|13211.3|13200.3|76
1662143100000|2022-09-02 18:25:00|13213.3|13202.3|13222.3|13211.3|13222.3|13211.3|13213.3|13201.3|137
1662143400000|2022-09-02 18:30:00|13221.3|13210.3|13219.3|13208.3|13222.3|13211.3|13218.3|13207.3|109
1662143700000|2022-09-02 18:35:00|13220.3|13209.3|13225.3|13213.3|13226.3|13214.3|13219.3|13208.3|116
1662144000000|2022-09-02 18:40:00|13224.3|13212.3|13223.3|13213.3|13226.3|13215.3|13220.3|13209.3|84
1662144300000|2022-09-02 18:45:00|13222.8|13212.8|13218.8|13208.8|13223.3|13213.3|13218.8|13208.8|29
1662144600000|2022-09-02 18:50:00|13219.3|13209.3|13215.8|13205.8|13219.8|13209.8|13215.8|13205.8|59
1662144900000|2022-09-02 18:55:00|13214.8|13204.8|13210.8|13200.8|13215.8|13205.8|13209.8|13199.8|132
1662145200000|2022-09-02 19:00:00|13210.3|13200.3|13217.8|13207.8|13218.8|13208.8|13209.8|13199.8|146
1662145500000|2022-09-02 19:05:00|13216.8|13206.8|13216.8|13206.8|13220.8|13210.8|13216.8|13206.8|56
1662145800000|2022-09-02 19:10:00|13217.3|13207.3|13215.3|13205.3|13217.8|13207.8|13213.3|13203.3|37
1662146100000|2022-09-02 19:15:00|13214.8|13204.8|13215.3|13205.3|13217.8|13207.8|13212.8|13202.8|50
1662146400000|2022-09-02 19:20:00|13214.8|13204.8|13207.8|13197.8|13217.8|13207.8|13207.8|13197.8|145
1662146700000|2022-09-02 19:25:00|13208.3|13198.3|13209.3|13199.3|13210.8|13200.8|13206.8|13196.8|43
1662147000000|2022-09-02 19:30:00|13209.8|13199.8|13206.8|13196.8|13209.8|13199.8|13205.3|13195.3|120
1662147300000|2022-09-02 19:35:00|13207.3|13197.3|13202.3|13192.3|13207.8|13197.8|13200.3|13190.3|294
1662147600000|2022-09-02 19:40:00|13202.8|13192.8|13199.8|13189.8|13203.3|13193.3|13199.8|13189.8|148
1662147900000|2022-09-02 19:45:00|13198.8|13188.8|13203.8|13193.8|13204.8|13194.8|13198.8|13188.8|237
1662148200000|2022-09-02 19:50:00|13205.8|13195.8|13208.8|13198.8|13208.8|13198.8|13204.8|13194.8|496
1662148500000|2022-09-02 19:55:00|13209.3|13199.3|13202.8|13192.8|13211.8|13201.8|13199.8|13189.8|729
1662148800000|2022-09-02 20:00:00|13203.8|13193.8|13205.8|13195.8|13208.8|13198.8|13203.3|13193.3|432
1662149100000|2022-09-02 20:05:00|13206.8|13196.8|13206.8|13196.8|13207.8|13197.8|13206.3|13196.3|115
1662149400000|2022-09-02 20:10:00|13206.3|13196.3|13208.3|13198.3|13209.8|13199.8|13206.3|13196.3|50
1662149700000|2022-09-02 20:15:00|13207.8|13197.8|13207.3|13197.3|13208.3|13198.3|13206.8|13196.8|2
1662150000000|2022-09-02 20:20:00|13207.8|13197.8|13209.8|13199.8|13209.8|13199.8|13207.3|13197.3|15
1662150300000|2022-09-02 20:25:00|13209.3|13199.3|13208.8|13198.8|13209.3|13199.3|13208.3|13198.3|16
1662150600000|2022-09-02 20:30:00|13211.8|13201.8|13212.3|13202.3|13212.8|13202.8|13211.8|13201.8|81
1662150900000|2022-09-02 20:35:00|13211.8|13201.8|13212.3|13202.3|13212.8|13202.8|13211.8|13201.8|17
1662151200000|2022-09-02 20:40:00|13211.8|13201.8|13211.8|13201.8|13212.3|13202.3|13211.8|13201.8|20
1662151500000|2022-09-02 20:45:00|13212.3|13202.3|13209.8|13199.8|13212.3|13202.3|13209.8|13199.8|41
1662151800000|2022-09-02 20:50:00|13209.3|13199.3|13207.8|13197.8|13209.3|13199.3|13207.8|13197.8|44
1662152100000|2022-09-02 20:55:00|13204.3|13194.3|13212.3|13202.3|13213.3|13203.3|13200.3|13190.3|164
1662328800000|2022-09-04 22:00:00|13202.5|13178.5|13203.5|13179.5|13206.5|13182.5|13198.8|13174.8|0
1662329100000|2022-09-04 22:05:00|13202.2|13178.2|13183.4|13159.4|13202.2|13178.2|13183.4|13159.4|0
1662329400000|2022-09-04 22:10:00|13182.8|13158.8|13186.2|13162.2|13189.1|13165.1|13181.4|13157.4|0
1662329700000|2022-09-04 22:15:00|13185.9|13161.9|13176|13152|13185.9|13161.9|13169.7|13145.7|0
1662330000000|2022-09-04 22:20:00|13175.6|13151.6|13176.7|13152.7|13180.7|13156.7|13171.9|13147.9|0
1662330300000|2022-09-04 22:25:00|13177.3|13153.3|13178|13154|13178.7|13154.7|13175.3|13151.3|0
1662330600000|2022-09-04 22:30:00|13178.3|13154.3|13178.9|13154.9|13183.3|13159.3|13175.9|13151.9|0
1662330900000|2022-09-04 22:35:00|13179.2|13155.2|13182.2|13158.2|13182.3|13158.3|13178.2|13154.2|0
1662331200000|2022-09-04 22:40:00|13182.3|13158.3|13181.2|13157.2|13182.3|13158.3|13177.6|13153.6|0
1662331500000|2022-09-04 22:45:00|13181.6|13157.6|13175.6|13151.6|13181.6|13157.6|13175.2|13151.2|0
1662331800000|2022-09-04 22:50:00|13175.2|13151.2|13180.3|13156.3|13180.3|13156.3|13174.9|13150.9|0
1662332100000|2022-09-04 22:55:00|13179.9|13155.9|13178.9|13154.9|13182.3|13158.3|13177.6|13153.6|0
1662332400000|2022-09-04 23:00:00|13178.6|13154.6|13194.5|13170.5|13195.1|13171.1|13178.2|13154.2|0
1662332700000|2022-09-04 23:05:00|13195.1|13171.1|13198.3|13174.3|13199.6|13175.6|13195.1|13171.1|0
1662333000000|2022-09-04 23:10:00|13198.9|13174.9|13201|13177|13202.3|13178.3|13197.6|13173.6|0
1662333300000|2022-09-04 23:15:00|13200.3|13176.3|13205.5|13181.5|13206.8|13182.8|13198.4|13174.4|0
1662333600000|2022-09-04 23:20:00|13206.1|13182.1|13215.8|13191.8|13215.8|13191.8|13205.8|13181.8|0
1662333900000|2022-09-04 23:25:00|13215.2|13191.2|13220.5|13196.5|13223.9|13199.9|13214.5|13190.5|0
1662334200000|2022-09-04 23:30:00|13221.1|13197.1|13219.2|13195.2|13223.2|13199.2|13216.5|13192.5|0
1662334500000|2022-09-04 23:35:00|13218.9|13194.9|13219.2|13195.2|13222.6|13198.6|13215.8|13191.8|0
1662334800000|2022-09-04 23:40:00|13219.5|13195.5|13220.5|13196.5|13221.2|13197.2|13217.2|13193.2|0
1662335100000|2022-09-04 23:45:00|13220.2|13196.2|13221.2|13197.2|13222.9|13198.9|13217.8|13193.8|0
1662335400000|2022-09-04 23:50:00|13220.9|13196.9|13228.3|13204.3|13234|13210|13220.5|13196.5|0
1662335700000|2022-09-04 23:55:00|13228.6|13204.6|13231.2|13207.2|13234|13210|13227|13203|0
1662336000000|2022-09-05 00:00:00|13231.1|13207.1|13244.7|13220.7|13250.8|13226.8|13229.8|13205.8|0
1662336300000|2022-09-05 00:05:00|13245.3|13221.3|13245.7|13221.7|13250.8|13226.8|13243.7|13219.7|0
1662336600000|2022-09-05 00:10:00|13248.1|13224.1|13251.9|13227.9|13252.6|13228.6|13246.2|13222.2|0
1662337500000|2022-09-05 00:25:00|13221.1|13197.1|13222.6|13198.6|13224.3|13200.3|13216.8|13192.8|0
1662337800000|2022-09-05 00:30:00|13223.1|13199.1|13219.7|13195.7|13224.3|13200.3|13216.4|13192.4|0
1662338100000|2022-09-05 00:35:00|13220.4|13196.4|13212.1|13188.1|13221.3|13197.3|13210.6|13186.6|0
1662338400000|2022-09-05 00:40:00|13211.5|13187.5|13208.7|13184.7|13212.4|13188.4|13206|13182|0
1662338700000|2022-09-05 00:45:00|13209|13185|13216.6|13192.6|13221.7|13197.7|13208.7|13184.7|0
1662339000000|2022-09-05 00:50:00|13217.2|13193.2|13212.1|13188.1|13221.2|13197.2|13209.1|13185.1|0
1662339300000|2022-09-05 00:55:00|13212.4|13188.4|13237.8|13213.8|13238.7|13214.7|13212.4|13188.4|0
1662339600000|2022-09-05 01:00:00|13238.7|13214.7|13224.8|13214.8|13238.7|13225.8|13221.8|13211.8|2287
1662339900000|2022-09-05 01:05:00|13225.3|13215.3|13209.3|13199.3|13225.3|13215.3|13207.8|13197.8|1557
1662340200000|2022-09-05 01:10:00|13210.3|13200.3|13225.8|13215.8|13225.8|13215.8|13206.8|13196.8|609
1662340500000|2022-09-05 01:15:00|13225.3|13215.3|13205.3|13195.3|13225.8|13215.8|13205.3|13195.3|1575
1662340800000|2022-09-05 01:20:00|13204.8|13194.8|13186.8|13176.8|13205.8|13195.8|13185.3|13175.3|2716
1662341100000|2022-09-05 01:25:00|13187.3|13177.3|13176.8|13166.8|13193.8|13183.8|13171.3|13161.3|4380
1662341400000|2022-09-05 01:30:00|13175.8|13165.8|13176.8|13166.8|13204.8|13194.8|13171.8|13161.8|19806
1662341700000|2022-09-05 01:35:00|13177.3|13167.3|13106.9|13096.9|13179.8|13169.8|13094.4|13084.4|19281
1662342000000|2022-09-05 01:40:00|13107.9|13097.9|13068.9|13058.9|13107.9|13097.9|13059.4|13049.4|12424
1662342300000|2022-09-05 01:45:00|13069.9|13059.9|13077.4|13067.4|13090.4|13080.4|13057.4|13047.4|9011
1662342600000|2022-09-05 01:50:00|13075.4|13065.4|13108.4|13098.4|13119.4|13109.4|13072.4|13062.4|8594
1662342900000|2022-09-05 01:55:00|13109.4|13099.4|13148.4|13138.4|13156.4|13146.4|13105.4|13095.4|7356
1662343200000|2022-09-05 02:00:00|13146.4|13136.4|13156.4|13146.4|13171.4|13161.4|13140.4|13130.4|5904
1662343500000|2022-09-05 02:05:00|13155.4|13145.4|13104.4|13094.4|13159.4|13149.4|13104.4|13094.4|4784
1662343800000|2022-09-05 02:10:00|13103.4|13093.4|13105.4|13095.4|13110.4|13100.4|13090.4|13080.4|4877
1662344100000|2022-09-05 02:15:00|13103.4|13093.4|13123.4|13113.4|13126.4|13116.4|13098.4|13088.4|2144
1662344400000|2022-09-05 02:20:00|13124.4|13114.4|13087.4|13077.4|13133.4|13123.4|13085.4|13075.4|2164
1662344700000|2022-09-05 02:25:00|13088.4|13078.4|13084.4|13074.4|13094.4|13084.4|13078.4|13068.4|2442
1662345000000|2022-09-05 02:30:00|13083.4|13073.4|13079.4|13069.4|13101.4|13091.4|13077.4|13067.4|2284
1662345300000|2022-09-05 02:35:00|13077.4|13067.4|13066.4|13056.4|13080.4|13070.4|13066.4|13056.4|2408
1662345600000|2022-09-05 02:40:00|13067.4|13057.4|13101.4|13091.4|13106.4|13096.4|13067.4|13057.4|2640
1662345900000|2022-09-05 02:45:00|13102.4|13092.4|13117.4|13107.4|13125.4|13115.4|13099.4|13089.4|1690
1662346200000|2022-09-05 02:50:00|13116.4|13106.4|13115.4|13105.4|13131.4|13121.4|13109.4|13099.4|1661
1662346500000|2022-09-05 02:55:00|13116.4|13106.4|13115.4|13105.4|13124.4|13114.4|13105.4|13095.4|1402
1662346800000|2022-09-05 03:00:00|13117.4|13107.4|13098.4|13088.4|13132.4|13122.4|13098.4|13088.4|1847
1662347100000|2022-09-05 03:05:00|13099.4|13089.4|13115.4|13105.4|13121.4|13111.4|13099.4|13089.4|1603
1662347400000|2022-09-05 03:10:00|13114.4|13104.4|13116.4|13106.4|13134.4|13124.4|13109.4|13099.4|1660
1662347700000|2022-09-05 03:15:00|13117.4|13107.4|13152.4|13142.4|13154.4|13144.4|13117.4|13107.4|2375
1662348000000|2022-09-05 03:20:00|13154.4|13144.4|13140.4|13130.4|13159.4|13149.4|13134.4|13124.4|1767
1662348300000|2022-09-05 03:25:00|13141.4|13131.4|13129.4|13119.4|13141.4|13131.4|13123.4|13113.4|1413
1662348600000|2022-09-05 03:30:00|13128.4|13118.4|13137.4|13127.4|13137.4|13127.4|13126.4|13116.4|365
1662348900000|2022-09-05 03:35:00|13138.4|13128.4|13151.4|13141.4|13151.4|13141.4|13135.4|13125.4|543
1662349200000|2022-09-05 03:40:00|13150.4|13140.4|13147.4|13137.4|13152.4|13142.4|13142.4|13132.4|409
1662349500000|2022-09-05 03:45:00|13148.4|13138.4|13145.4|13135.4|13153.4|13143.4|13145.4|13135.4|312
1662349800000|2022-09-05 03:50:00|13147.4|13137.4|13149.4|13139.4|13150.4|13140.4|13143.4|13133.4|426
1662350100000|2022-09-05 03:55:00|13150.4|13140.4|13146.4|13136.4|13151.4|13141.4|13144.4|13134.4|399
1662350400000|2022-09-05 04:00:00|13147.4|13137.4|13148.4|13138.4|13150.4|13140.4|13147.4|13137.4|184
1662350700000|2022-09-05 04:05:00|13149.4|13139.4|13149.4|13139.4|13151.4|13141.4|13146.4|13136.4|111
1662351000000|2022-09-05 04:10:00|13150.4|13140.4|13151.4|13141.4|13153.4|13143.4|13149.4|13139.4|123
1662351300000|2022-09-05 04:15:00|13152.4|13142.4|13148.4|13138.4|13152.4|13142.4|13148.4|13138.4|289
1662351600000|2022-09-05 04:20:00|13149.4|13139.4|13160.4|13150.4|13160.4|13150.4|13149.4|13139.4|611
1662351900000|2022-09-05 04:25:00|13159.4|13149.4|13156.4|13146.4|13161.4|13151.4|13155.4|13145.4|445
1662352200000|2022-09-05 04:30:00|13157.4|13147.4|13157.4|13147.4|13158.4|13148.4|13156.4|13146.4|137
1662352500000|2022-09-05 04:35:00|13158.4|13148.4|13157.4|13147.4|13158.4|13148.4|13156.4|13146.4|199
1662352800000|2022-09-05 04:40:00|13156.4|13146.4|13157.4|13147.4|13159.4|13149.4|13155.4|13145.4|540
1662353100000|2022-09-05 04:45:00|13158.4|13148.4|13156.4|13146.4|13158.4|13148.4|13155.4|13145.4|413
1662353400000|2022-09-05 04:50:00|13157.4|13147.4|13156.4|13146.4|13157.4|13147.4|13154.4|13144.4|220
1662353700000|2022-09-05 04:55:00|13157.4|13147.4|13159.4|13149.4|13159.4|13149.4|13154.4|13144.4|458
1662354000000|2022-09-05 05:00:00|13157.4|13147.4|13190.4|13180.4|13200.4|13190.4|13152.4|13142.4|8387
1662354300000|2022-09-05 05:05:00|13189.4|13179.4|13151.4|13141.4|13191.4|13181.4|13149.4|13139.4|3244
1662354600000|2022-09-05 05:10:00|13153.4|13143.4|13140.4|13130.4|13155.4|13145.4|13139.4|13129.4|1633
1662354900000|2022-09-05 05:15:00|13141.4|13131.4|13151.4|13141.4|13155.4|13145.4|13139.4|13129.4|1432
1662355200000|2022-09-05 05:20:00|13150.4|13140.4|13138.4|13128.4|13152.4|13142.4|13137.4|13127.4|1954
1662355500000|2022-09-05 05:25:00|13136.4|13126.4|13129.4|13119.4|13142.4|13132.4|13129.4|13119.4|2186
1662355800000|2022-09-05 05:30:00|13131.4|13121.4|13136.4|13126.4|13140.4|13130.4|13125.4|13115.4|2060
1662356100000|2022-09-05 05:35:00|13137.4|13127.4|13143.4|13133.4|13148.4|13138.4|13129.4|13119.4|1876
1662356400000|2022-09-05 05:40:00|13142.4|13132.4|13130.4|13120.4|13143.4|13133.4|13130.4|13120.4|1139
1662356700000|2022-09-05 05:45:00|13128.4|13118.4|13126.4|13116.4|13131.4|13121.4|13121.4|13111.4|1934
1662357000000|2022-09-05 05:50:00|13125.4|13115.4|13120.4|13110.4|13132.4|13122.4|13118.4|13108.4|1512
1662357300000|2022-09-05 05:55:00|13121.4|13111.4|13135.4|13125.4|13139.4|13129.4|13116.4|13106.4|2275
1662357600000|2022-09-05 06:00:00|13134.4|13124.4|13140.4|13130.4|13144.4|13134.4|13128.4|13118.4|1994
1662357900000|2022-09-05 06:05:00|13141.4|13131.4|13140.4|13130.4|13153.4|13143.4|13132.4|13122.4|1821
1662358200000|2022-09-05 06:10:00|13139.4|13129.4|13133.4|13123.4|13145.4|13135.4|13129.4|13119.4|2113
1662358500000|2022-09-05 06:15:00|13132.4|13122.4|13153.4|13143.4|13161.4|13151.4|13132.4|13122.4|2182
1662358800000|2022-09-05 06:20:00|13152.4|13142.4|13165.4|13155.4|13176.4|13166.4|13149.4|13139.4|1885
1662359100000|2022-09-05 06:25:00|13164.4|13154.4|13160.4|13150.4|13168.4|13158.4|13151.4|13141.4|1337
1662359400000|2022-09-05 06:30:00|13162.4|13152.4|13176.4|13166.4|13183.4|13173.4|13161.4|13151.4|2655
1662359700000|2022-09-05 06:35:00|13177.4|13167.4|13177.4|13167.4|13183.4|13173.4|13169.4|13159.4|2096
1662360000000|2022-09-05 06:40:00|13176.4|13166.4|13168.4|13158.4|13183.4|13173.4|13166.4|13156.4|1813
1662360300000|2022-09-05 06:45:00|13167.4|13157.4|13183.4|13173.4|13183.4|13173.4|13162.4|13152.4|2275
1662360600000|2022-09-05 06:50:00|13182.4|13172.4|13208.4|13198.4|13208.4|13198.4|13179.4|13169.4|2658
1662360900000|2022-09-05 06:55:00|13209.4|13199.4|13216.4|13206.4|13218.4|13208.4|13202.4|13192.4|3260
1662361200000|2022-09-05 07:00:00|13217.4|13205.4|13204.4|13192.4|13217.4|13205.4|13200.4|13189.4|1900
1662361500000|2022-09-05 07:05:00|13203.4|13191.4|13199.4|13188.4|13203.4|13192.4|13196.4|13185.4|510
1662361800000|2022-09-05 07:10:00|13198.4|13187.4|13195.4|13183.4|13201.4|13189.4|13194.4|13183.4|747
1662362100000|2022-09-05 07:15:00|13194.4|13182.4|13201.4|13189.4|13201.4|13190.4|13193.4|13182.4|300
1662362400000|2022-09-05 07:20:00|13200.4|13190.4|13200.4|13189.4|13203.4|13192.4|13198.4|13187.4|307
1662362700000|2022-09-05 07:25:00|13199.4|13188.4|13204.4|13192.4|13204.4|13192.4|13198.4|13186.4|329
1662363000000|2022-09-05 07:30:00|13203.4|13193.4|13207.4|13196.4|13208.4|13197.4|13203.4|13192.4|266
1662363300000|2022-09-05 07:35:00|13208.4|13197.4|13203.4|13192.4|13210.4|13199.4|13203.4|13192.4|275
1662363600000|2022-09-05 07:40:00|13204.4|13193.4|13200.4|13188.4|13205.4|13193.4|13199.4|13187.4|324
1662363900000|2022-09-05 07:45:00|13199.4|13187.4|13195.4|13184.4|13200.4|13188.4|13193.4|13182.4|793
1662364200000|2022-09-05 07:50:00|13196.4|13185.4|13191.4|13180.4|13197.4|13185.4|13189.4|13178.4|650
1662364500000|2022-09-05 07:55:00|13190.4|13179.4|13195.4|13183.4|13195.4|13184.4|13190.4|13179.4|557
1662364800000|2022-09-05 08:00:00|13194.4|13182.4|13195.4|13184.4|13197.4|13186.4|13192.4|13181.4|448
1662365100000|2022-09-05 08:05:00|13196.4|13183.4|13198.4|13187.4|13198.4|13187.4|13193.4|13181.4|368
1662365400000|2022-09-05 08:10:00|13199.4|13186.4|13193.4|13181.4|13200.4|13189.4|13192.4|13180.4|334
1662365700000|2022-09-05 08:15:00|13192.4|13180.4|13193.4|13181.4|13196.4|13185.4|13191.4|13180.4|656
1662366000000|2022-09-05 08:20:00|13194.4|13182.4|13192.4|13180.4|13195.4|13184.4|13191.4|13180.4|185
1662366300000|2022-09-05 08:25:00|13191.4|13181.4|13189.4|13176.4|13195.4|13184.4|13188.4|13176.4|711
1662366600000|2022-09-05 08:30:00|13198.1|13174.1|13202|13178|13203.2|13179.2|13198.1|13174.1|0
1662366900000|2022-09-05 08:35:00|13202.6|13178.6|13206.4|13182.4|13210.7|13186.7|13200.1|13176.1|770
1662367200000|2022-09-05 08:40:00|13206.1|13182.1|13209.4|13185.4|13211.5|13187.5|13205.8|13181.8|0
1662367500000|2022-09-05 08:45:00|13210|13186|13203.4|13179.4|13210|13186|13201.5|13177.5|0
1662367800000|2022-09-05 08:50:00|13203.1|13179.1|13200.6|13176.6|13206.4|13182.4|13200.3|13176.3|0
1662368100000|2022-09-05 08:55:00|13201|13177|13208.7|13184.7|13208.7|13184.7|13201|13177|0
1662368400000|2022-09-05 09:00:00|13182.4|13171.4|13192.4|13180.4|13209.4|13197.4|13182.4|13171.4|1798
1662368700000|2022-09-05 09:05:00|13191.4|13178.4|13188.4|13176.4|13191.4|13180.4|13177.4|13166.4|839
1662369000000|2022-09-05 09:10:00|13187.4|13175.4|13183.4|13171.4|13192.4|13181.4|13175.4|13163.4|804
1662369300000|2022-09-05 09:15:00|13182.4|13172.4|13198.4|13187.4|13199.4|13188.4|13182.4|13172.4|277
1662369600000|2022-09-05 09:20:00|13199.4|13188.4|13194.4|13182.4|13199.4|13188.4|13191.4|13180.4|277
1662369900000|2022-09-05 09:25:00|13195.4|13183.4|13199.4|13187.4|13199.4|13188.4|13195.4|13183.4|109
1662370200000|2022-09-05 09:30:00|13198.4|13188.4|13204.4|13193.4|13205.4|13194.4|13198.4|13187.4|234
1662370500000|2022-09-05 09:35:00|13205.4|13192.4|13204.4|13193.4|13206.4|13194.4|13204.4|13192.4|98
1662370800000|2022-09-05 09:40:00|13205.4|13194.4|13204.4|13193.4|13208.4|13196.4|13202.4|13191.4|412
1662371100000|2022-09-05 09:45:00|13205.4|13194.4|13206.4|13195.4|13206.4|13195.4|13203.4|13192.4|124
1662371400000|2022-09-05 09:50:00|13207.4|13196.4|13204.4|13193.4|13208.4|13196.4|13204.4|13193.4|91
1662371700000|2022-09-05 09:55:00|13203.4|13192.4|13204.4|13193.4|13207.4|13196.4|13203.4|13192.4|211
1662372000000|2022-09-05 10:00:00|13203.4|13192.4|13200.4|13189.4|13204.4|13193.4|13200.4|13189.4|173
1662372300000|2022-09-05 10:05:00|13199.4|13188.4|13200.4|13188.4|13200.4|13189.4|13196.4|13184.4|215
1662372600000|2022-09-05 10:10:00|13199.4|13187.4|13205.4|13194.4|13205.4|13194.4|13197.4|13186.4|26
1662372900000|2022-09-05 10:15:00|13206.4|13195.4|13207.4|13195.4|13207.4|13196.4|13204.4|13193.4|66
1662373200000|2022-09-05 10:20:00|13208.4|13196.4|13218.4|13207.4|13236.4|13224.4|13208.4|13196.4|1503
1662373500000|2022-09-05 10:25:00|13219.4|13206.4|13213.4|13202.4|13220.4|13209.4|13213.4|13201.4|150
1662373800000|2022-09-05 10:30:00|13212.4|13201.4|13211.4|13200.4|13212.4|13201.4|13208.4|13197.4|147
1662374100000|2022-09-05 10:35:00|13210.4|13199.4|13209.4|13198.4|13213.4|13202.4|13208.4|13197.4|201
1662374400000|2022-09-05 10:40:00|13208.4|13197.4|13208.4|13196.4|13209.4|13198.4|13206.4|13195.4|136
1662374700000|2022-09-05 10:45:00|13209.4|13197.4|13211.4|13200.4|13211.4|13200.4|13208.4|13196.4|114
1662375000000|2022-09-05 10:50:00|13210.4|13199.4|13213.4|13201.4|13213.4|13202.4|13210.4|13198.4|29
1662375300000|2022-09-05 10:55:00|13212.4|13202.4|13213.4|13202.4|13214.4|13203.4|13211.4|13200.4|55
1662375600000|2022-09-05 11:00:00|13212.4|13200.4|13214.4|13202.4|13215.4|13204.4|13210.4|13199.4|123
1662375900000|2022-09-05 11:05:00|13213.4|13203.4|13214.4|13203.4|13215.4|13204.4|13213.4|13203.4|29
1662376200000|2022-09-05 11:10:00|13213.4|13202.4|13208.4|13197.4|13213.4|13202.4|13207.4|13196.4|76
1662376500000|2022-09-05 11:15:00|13207.4|13196.4|13202.4|13191.4|13209.4|13198.4|13197.4|13186.4|508
1662376800000|2022-09-05 11:20:00|13201.4|13190.4|13203.4|13191.4|13203.4|13192.4|13201.4|13190.4|60
1662377100000|2022-09-05 11:25:00|13202.4|13190.4|13199.4|13188.4|13203.4|13191.4|13199.4|13188.4|82
1662377400000|2022-09-05 11:30:00|13200.4|13189.4|13201.4|13190.4|13202.4|13190.4|13199.4|13188.4|10
1662377700000|2022-09-05 11:35:00|13202.4|13191.4|13203.4|13192.4|13203.4|13192.4|13202.4|13191.4|28
1662378000000|2022-09-05 11:40:00|13202.4|13191.4|13199.4|13188.4|13203.4|13192.4|13199.4|13188.4|208
1662378300000|2022-09-05 11:45:00|13200.4|13189.4|13201.4|13190.4|13202.4|13191.4|13200.4|13189.4|50
1662378600000|2022-09-05 11:50:00|13202.4|13189.4|13201.4|13190.4|13202.4|13191.4|13201.4|13189.4|55
1662378900000|2022-09-05 11:55:00|13200.4|13189.4|13199.4|13188.4|13200.4|13189.4|13198.4|13187.4|68
1662379200000|2022-09-05 12:00:00|13200.4|13189.4|13203.4|13191.4|13203.4|13192.4|13199.4|13188.4|64
1662379500000|2022-09-05 12:05:00|13202.4|13190.4|13193.4|13182.4|13203.4|13190.4|13186.4|13174.4|585
1662379800000|2022-09-05 12:10:00|13194.4|13183.4|13198.4|13187.4|13199.4|13188.4|13193.4|13181.4|164
1662380100000|2022-09-05 12:15:00|13197.4|13186.4|13197.4|13186.4|13199.4|13187.4|13195.4|13183.4|68
1662380400000|2022-09-05 12:20:00|13196.4|13185.4|13196.4|13184.4|13199.4|13188.4|13195.4|13184.4|48
1662380700000|2022-09-05 12:25:00|13195.4|13185.4|13198.4|13187.4|13199.4|13188.4|13195.4|13184.4|46
1662381000000|2022-09-05 12:30:00|13199.4|13188.4|13198.4|13187.4|13200.4|13189.4|13198.4|13187.4|33
1662381300000|2022-09-05 12:35:00|13199.4|13186.4|13199.4|13187.4|13200.4|13189.4|13197.4|13186.4|32
1662381600000|2022-09-05 12:40:00|13198.4|13188.4|13200.4|13189.4|13200.4|13189.4|13198.4|13187.4|25
1662381900000|2022-09-05 12:45:00|13201.4|13190.4|13199.4|13188.4|13202.4|13191.4|13198.4|13187.4|55
1662382200000|2022-09-05 12:50:00|13198.4|13187.4|13199.4|13187.4|13202.4|13191.4|13198.4|13186.4|33
1662382500000|2022-09-05 12:55:00|13198.4|13188.4|13200.4|13188.4|13200.4|13189.4|13197.4|13186.4|18
1662382800000|2022-09-05 13:00:00|13199.4|13189.4|13203.4|13192.4|13204.4|13193.4|13199.4|13188.4|67
1662383100000|2022-09-05 13:05:00|13204.4|13193.4|13204.4|13193.4|13205.4|13194.4|13203.4|13192.4|57
1662383400000|2022-09-05 13:10:00|13205.4|13194.4|13207.4|13196.4|13208.4|13197.4|13205.4|13194.4|57
1662383700000|2022-09-05 13:15:00|13206.4|13195.4|13208.4|13197.4|13208.4|13197.4|13206.4|13195.4|35
1662384000000|2022-09-05 13:20:00|13209.4|13196.4|13209.4|13198.4|13210.4|13199.4|13207.4|13196.4|65
1662384300000|2022-09-05 13:25:00|13210.4|13199.4|13209.4|13198.4|13211.4|13200.4|13209.4|13197.4|45
1662384600000|2022-09-05 13:30:00|13208.4|13197.4|13205.4|13194.4|13208.4|13198.4|13205.4|13194.4|25
1662384900000|2022-09-05 13:35:00|13206.4|13195.4|13208.4|13196.4|13208.4|13197.4|13204.4|13193.4|19
1662385200000|2022-09-05 13:40:00|13207.4|13197.4|13207.4|13196.4|13209.4|13198.4|13206.4|13195.4|36
1662385500000|2022-09-05 13:45:00|13206.4|13195.4|13206.4|13195.4|13208.4|13196.4|13205.4|13194.4|36
1662385800000|2022-09-05 13:50:00|13205.4|13194.4|13203.4|13192.4|13206.4|13194.4|13203.4|13192.4|32
1662386100000|2022-09-05 13:55:00|13204.4|13191.4|13202.4|13190.4|13204.4|13193.4|13202.4|13190.4|67
1662386400000|2022-09-05 14:00:00|13201.4|13191.4|13202.4|13190.4|13202.4|13191.4|13200.4|13188.4|90
1662386700000|2022-09-05 14:05:00|13201.4|13191.4|13202.4|13190.4|13202.4|13191.4|13200.4|13189.4|49
1662387000000|2022-09-05 14:10:00|13201.4|13191.4|13203.4|13192.4|13204.4|13193.4|13201.4|13190.4|49
1662387300000|2022-09-05 14:15:00|13204.4|13193.4|13203.4|13192.4|13204.4|13193.4|13203.4|13192.4|42
1662387600000|2022-09-05 14:20:00|13204.4|13193.4|13202.4|13191.4|13205.4|13194.4|13201.4|13190.4|37
1662387900000|2022-09-05 14:25:00|13203.4|13190.4|13203.4|13192.4|13204.4|13192.4|13202.4|13190.4|21
1662388200000|2022-09-05 14:30:00|13204.4|13193.4|13206.4|13195.4|13207.4|13196.4|13203.4|13192.4|89
1662388500000|2022-09-05 14:35:00|13207.4|13196.4|13210.4|13199.4|13212.4|13201.4|13207.4|13196.4|118
1662388800000|2022-09-05 14:40:00|13211.4|13200.4|13210.4|13199.4|13212.4|13201.4|13210.4|13199.4|44
1662389100000|2022-09-05 14:45:00|13211.4|13200.4|13208.4|13197.4|13212.4|13200.4|13208.4|13197.4|27
1662389400000|2022-09-05 14:50:00|13209.4|13198.4|13208.4|13196.4|13209.4|13198.4|13207.4|13196.4|37
1662389700000|2022-09-05 14:55:00|13207.4|13195.4|13207.4|13195.4|13208.4|13197.4|13206.4|13194.4|24
1662390000000|2022-09-05 15:00:00|13206.4|13194.4|13210.4|13198.4|13210.4|13198.4|13204.4|13193.4|31
1662390300000|2022-09-05 15:05:00|13209.4|13199.4|13206.4|13195.4|13209.4|13199.4|13206.4|13195.4|26
1662390600000|2022-09-05 15:10:00|13205.4|13194.4|13203.4|13192.4|13205.4|13194.4|13202.4|13191.4|87
1662390900000|2022-09-05 15:15:00|13202.4|13191.4|13204.4|13193.4|13206.4|13194.4|13202.4|13191.4|73
1662391200000|2022-09-05 15:20:00|13203.4|13192.4|13203.4|13192.4|13204.4|13192.4|13201.4|13190.4|61
1662391500000|2022-09-05 15:25:00|13204.4|13191.4|13203.4|13192.4|13204.4|13192.4|13201.4|13190.4|23
1662391800000|2022-09-05 15:30:00|13204.4|13191.4|13206.4|13195.4|13206.4|13195.4|13203.4|13191.4|19
1662392100000|2022-09-05 15:35:00|13207.4|13194.4|13209.4|13198.4|13209.4|13198.4|13207.4|13194.4|55
1662392400000|2022-09-05 15:40:00|13210.4|13197.4|13208.4|13197.4|13210.4|13199.4|13207.4|13196.4|33
1662392700000|2022-09-05 15:45:00|13207.4|13196.4|13208.4|13196.4|13208.4|13197.4|13207.4|13196.4|19
1662393000000|2022-09-05 15:50:00|13207.4|13195.4|13206.4|13194.4|13207.4|13196.4|13205.4|13194.4|8
1662393300000|2022-09-05 15:55:00|13207.4|13195.4|13207.4|13196.4|13207.4|13196.4|13206.4|13195.4|4
1662393600000|2022-09-05 16:00:00|13206.4|13195.4|13207.4|13195.4|13207.4|13196.4|13206.4|13195.4|26
1662393900000|2022-09-05 16:05:00|13206.4|13196.4|13206.4|13195.4|13207.4|13196.4|13206.4|13195.4|8
1662394200000|2022-09-05 16:10:00|13207.4|13196.4|13207.4|13195.4|13207.4|13196.4|13206.4|13195.4|16
1662394500000|2022-09-05 16:15:00|13208.4|13196.4|13207.4|13196.4|13209.4|13197.4|13207.4|13196.4|33
1662394800000|2022-09-05 16:20:00|13208.4|13197.4|13208.4|13197.4|13208.4|13197.4|13207.4|13196.4|38
1662395100000|2022-09-05 16:25:00|13207.4|13196.4|13205.4|13194.4|13207.4|13196.4|13205.4|13194.4|37
1662395400000|2022-09-05 16:30:00|13204.4|13193.4|13206.4|13195.4|13206.4|13195.4|13204.4|13193.4|10
1662395700000|2022-09-05 16:35:00|13207.4|13194.4|13207.4|13195.4|13207.4|13196.4|13205.4|13194.4|7
1662396000000|2022-09-05 16:40:00|13206.4|13194.4|13204.4|13193.4|13206.4|13195.4|13204.4|13193.4|1
1662396300000|2022-09-05 16:45:00|13205.4|13192.4|13204.4|13193.4|13205.4|13194.4|13204.4|13192.4|4
1662396600000|2022-09-05 16:50:00|13205.4|13194.4|13205.4|13193.4|13206.4|13194.4|13204.4|13193.4|22
1662396900000|2022-09-05 16:55:00|13204.4|13194.4|13204.4|13192.4|13205.4|13194.4|13203.4|13192.4|7
1662397200000|2022-09-05 17:00:00|13205.4|13193.4|13205.4|13192.4|13205.4|13193.4|13204.4|13192.4|3
1662397500000|2022-09-05 17:05:00|13204.4||13204.4||13204.4||13204.4||2
1662397800000|2022-09-05 17:10:00|13203.4|13191.4|13205.4|13192.4|13205.4|13192.4|13202.4|13191.4|31
1662398100000|2022-09-05 17:15:00|13204.4|13191.4|13213.4|13200.4|13214.4|13201.4|13204.4|13191.4|261
1662398400000|2022-09-05 17:20:00|13214.4|13201.4|13210.4|13197.4|13214.4|13201.4|13210.4|13197.4|44
1662398700000|2022-09-05 17:25:00||13198.4||13198.4||13199.4||13197.4|3
1662399000000|2022-09-05 17:30:00|13209.4|13197.4|13209.4|13197.4|13209.4|13197.4|13208.4|13197.4|9
1662399300000|2022-09-05 17:35:00||13196.4||13196.4||13197.4||13196.4|9
1662399600000|2022-09-05 17:40:00||13197.4||13196.4||13197.4||13196.4|3
1662399900000|2022-09-05 17:45:00|||||||||1
1662400200000|2022-09-05 17:50:00|13208.4|13195.4|13209.4|13197.4|13209.4|13197.4|13207.4|13195.4|15
1662400500000|2022-09-05 17:55:00|13208.4|13196.4|13209.4|13198.4|13209.4|13198.4|13208.4|13196.4|5
1662400800000|2022-09-05 18:00:00|13210.4|13199.4|13208.4|13197.4|13210.4|13199.4|13208.4|13197.4|17
1662401100000|2022-09-05 18:05:00|13209.4|13198.4|13208.4|13197.4|13209.4|13198.4|13208.4|13197.4|11
1662401400000|2022-09-05 18:10:00||13196.4||13197.4||13197.4||13196.4|8
1662401700000|2022-09-05 18:15:00||13196.4||13197.4||13197.4||13196.4|0
1662402000000|2022-09-05 18:20:00||13196.4||13197.4||13197.4||13196.4|5
1662402300000|2022-09-05 18:25:00|||||||||7
1662402600000|2022-09-05 18:30:00|13209.4|13198.4|13211.4|13199.4|13211.4|13199.4|13209.4|13198.4|19
1662402900000|2022-09-05 18:35:00|||||||||14
1662403200000|2022-09-05 18:40:00|13210.4|13197.4|13207.9|13197.9|13210.4|13197.9|13207.9|13197.4|17
1662403500000|2022-09-05 18:45:00|13208.4|13198.4|13208.9|13198.9|13208.9|13198.9|13208.4|13198.4|3
1662403800000|2022-09-05 18:50:00|||||||||1
1662404100000|2022-09-05 18:55:00|13209.4|13199.4|13209.9|13199.9|13209.9|13199.9|13209.4|13199.4|15
1662404400000|2022-09-05 19:00:00|13210.4|13200.4|13212.4|13202.4|13212.9|13202.9|13210.4|13200.4|49
1662404700000|2022-09-05 19:05:00|13211.9|13201.9|13211.4|13201.4|13212.9|13202.9|13211.4|13201.4|18
1662405000000|2022-09-05 19:10:00|13210.4|13200.4|13210.9|13200.9|13210.9|13200.9|13210.4|13200.4|16
1662405300000|2022-09-05 19:15:00|13210.4|13200.4|13210.9|13200.9|13210.9|13200.9|13210.4|13200.4|16
1662405600000|2022-09-05 19:20:00|13209.9|13199.9|13209.9|13199.9|13210.4|13200.4|13209.9|13199.9|22
1662405900000|2022-09-05 19:25:00|13210.4|13200.4|13210.9|13200.9|13210.9|13200.9|13210.4|13200.4|8
1662406200000|2022-09-05 19:30:00|||||||||5
1662406500000|2022-09-05 19:35:00|13210.4|13200.4|13210.9|13200.9|13210.9|13200.9|13210.4|13200.4|8
1662406800000|2022-09-05 19:40:00|13209.9|13199.9|13209.9|13199.9|13209.9|13199.9|13209.9|13199.9|17
1662407100000|2022-09-05 19:45:00|||||||||2
1662407400000|2022-09-05 19:50:00|13209.4|13199.4|13208.9|13198.9|13209.4|13199.4|13208.9|13198.9|20
1662407700000|2022-09-05 19:55:00|13207.9|13197.9|13207.9|13197.9|13207.9|13197.9|13207.9|13197.9|20
1662408000000|2022-09-05 20:00:00|||||||||4
1662408300000|2022-09-05 20:05:00|||||||||4
1662409200000|2022-09-05 20:20:00|||||||||4
1662409500000|2022-09-05 20:25:00|13204.4|13194.4|13207.9|13197.9|13208.9|13198.9|13203.9|13193.9|82
1662409800000|2022-09-05 20:30:00|13206.4|13196.4|13205.4|13195.4|13206.4|13196.4|13205.4|13195.4|14
1662410700000|2022-09-05 20:45:00|13203.4|13193.4|13204.4|13194.4|13204.4|13194.4|13203.4|13193.4|22
1662411000000|2022-09-05 20:50:00|13204.9|13194.9|13205.4|13195.4|13205.4|13195.4|13204.9|13194.9|9
1662411300000|2022-09-05 20:55:00|13204.9|13194.9|13201.9|13191.9|13205.9|13195.9|13201.9|13191.9|102
1662411600000|2022-09-05 21:00:00|13202.9|13192.9|13207.4|13197.4|13207.4|13197.4|13202.9|13192.9|9
1662411900000|2022-09-05 21:05:00|||||||||1
1662412200000|2022-09-05 21:10:00|13207.9|13197.9|13208.4|13198.4|13213.4|13203.4|13207.9|13197.9|25
1662412500000|2022-09-05 21:15:00|13214.4|13190.4|13214.4|13190.4|13214.4|13190.4|13214.4|13190.4|0
1662413100000|2022-09-05 21:25:00|13214.7|13190.7|13215.1|13191.1|13215.1|13191.1|13214.7|13190.7|0
1662415200000|2022-09-05 22:00:00|13222.7|13198.7|13218.4|13194.4|13224.1|13200.1|13211.7|13187.7|0
1662415500000|2022-09-05 22:05:00|13217.8|13193.8|13217|13193|13218.7|13194.7|13213.7|13189.7|0
1662415800000|2022-09-05 22:10:00|13217.6|13193.6|13221.7|13197.7|13224.4|13200.4|13216|13192|0
1662416100000|2022-09-05 22:15:00|13222.4|13198.4|13223.7|13199.7|13224.4|13200.4|13220.4|13196.4|0
1662416400000|2022-09-05 22:20:00|13224.3|13200.3|13231|13207|13232.4|13208.4|13223.6|13199.6|0
1662416700000|2022-09-05 22:25:00|13230.4|13206.4|13233.4|13209.4|13237.7|13213.7|13228.3|13204.3|0
1662417000000|2022-09-05 22:30:00|13233.1|13209.1|13233.7|13209.7|13235.1|13211.1|13230.7|13206.7|0
1662417300000|2022-09-05 22:35:00|13233.1|13209.1|13247.8|13223.8|13248.5|13224.5|13231|13207|0
1662417600000|2022-09-05 22:40:00|13248.4|13224.4|13241.8|13217.8|13249.1|13225.1|13241.8|13217.8|0
1662417900000|2022-09-05 22:45:00|13242.1|13218.1|13241.1|13217.1|13244.5|13220.5|13240.4|13216.4|0
1662418200000|2022-09-05 22:50:00|13241.7|13217.7|13246.2|13222.2|13247.6|13223.6|13240.4|13216.4|0
1662418500000|2022-09-05 22:55:00|13245.9|13221.9|13240.8|13216.8|13245.9|13221.9|13240.1|13216.1|0
1662418800000|2022-09-05 23:00:00|13241.4|13217.4|13239.5|13215.5|13242.8|13218.8|13239.5|13215.5|0
1662419100000|2022-09-05 23:05:00|13238.9|13214.9|13240.1|13216.1|13240.1|13216.1|13237.5|13213.5|0
1662419400000|2022-09-05 23:10:00|13239.5|13215.5|13234.7|13210.7|13239.5|13215.5|13233.4|13209.4|0
1662419700000|2022-09-05 23:15:00|13235.3|13211.3|13236.7|13212.7|13236.7|13212.7|13232.7|13208.7|0
1662420000000|2022-09-05 23:20:00|13237.3|13213.3|13234.7|13210.7|13238.1|13214.1|13232.7|13208.7|0
1662420300000|2022-09-05 23:25:00|13234.1|13210.1|13234|13210|13235.4|13211.4|13232|13208|0
1662420600000|2022-09-05 23:30:00|13233.4|13209.4|13233|13209|13235.4|13211.4|13232|13208|0
1662420900000|2022-09-05 23:35:00|13232.7|13208.7|13236.7|13212.7|13236.7|13212.7|13232|13208|0
1662421200000|2022-09-05 23:40:00|13237.9|13213.9|13238.7|13214.7|13240.1|13216.1|13237.4|13213.4|0
1662421500000|2022-09-05 23:45:00|13239|13215|13236|13212|13239.4|13215.4|13234.7|13210.7|0
1662421800000|2022-09-05 23:50:00|13235.4|13211.4|13227.3|13203.3|13237.4|13213.4|13226|13202|0
1662422100000|2022-09-05 23:55:00|13227.9|13203.9|13230.7|13206.7|13230.7|13206.7|13226.6|13202.6|0
1662422400000|2022-09-06 00:00:00|13230.1|13206.1|13218.5|13194.5|13230.1|13206.1|13217.2|13193.2|0
1662422700000|2022-09-06 00:05:00|13219.1|13195.1|13229.3|13205.3|13229.3|13205.3|13218.5|13194.5|0
1662423000000|2022-09-06 00:10:00|13229.9|13205.9|13234.8|13210.8|13235.4|13211.4|13227.2|13203.2|0
1662423300000|2022-09-06 00:15:00|13235.4|13211.4|13242.4|13218.4|13244.4|13220.4|13234.6|13210.6|0
1662423600000|2022-09-06 00:20:00|13243|13219|13246.6|13222.6|13247.8|13223.8|13243|13219|0
1662423900000|2022-09-06 00:25:00|13246|13222|13255.2|13231.2|13255.4|13231.4|13246|13222|0
1662424200000|2022-09-06 00:30:00|13255.4|13231.4|13266.8|13242.8|13269.2|13245.2|13255.1|13231.1|0
1662424500000|2022-09-06 00:35:00|13266.2|13242.2|13266.2|13242.2|13270.1|13246.1|13264.8|13240.8|0
1662424800000|2022-09-06 00:40:00|13266.8|13242.8|13270.9|13246.9|13271.6|13247.6|13266.2|13242.2|0
1662425100000|2022-09-06 00:45:00|13271.2|13247.2|13275.7|13251.7|13277|13253|13269.1|13245.1|0
1662425400000|2022-09-06 00:50:00|13276.4|13252.4|13276.4|13252.4|13277|13253|13271.8|13247.8|0
1662425700000|2022-09-06 00:55:00|13277|13253|13278.2|13254.2|13285.1|13261.1|13275.7|13251.7|0
1662426000000|2022-09-06 01:00:00|13278.5|13254.5|13235.9|13225.9|13278.5|13254.5|13229.9|13219.9|2603
1662426300000|2022-09-06 01:05:00|13235.4|13225.4|13231.9|13221.9|13245.4|13235.4|13231.9|13221.9|986
1662426600000|2022-09-06 01:10:00|13231.4|13221.4|13227.4|13217.4|13235.9|13225.9|13225.9|13215.9|719
1662426900000|2022-09-06 01:15:00|13228.4|13218.4|13228.4|13218.4|13230.9|13220.9|13215.4|13205.4|1463
1662427200000|2022-09-06 01:20:00|13227.9|13217.9|13229.9|13219.9|13233.9|13223.9|13220.9|13210.9|819
1662427500000|2022-09-06 01:25:00|13230.4|13220.4|13235.4|13225.4|13240.9|13230.9|13217.9|13207.9|1907
1662427800000|2022-09-06 01:30:00|13235.9|13225.9|13244.4|13234.4|13298.4|13288.4|13228.9|13218.9|18270
1662428100000|2022-09-06 01:35:00|13245.4|13235.4|13181.4|13171.4|13252.4|13242.4|13181.4|13171.4|5910
1662428400000|2022-09-06 01:40:00|13181.9|13171.9|13216.9|13206.9|13216.9|13206.9|13172.9|13162.9|6347
1662428700000|2022-09-06 01:45:00|13217.4|13207.4|13229.4|13219.4|13237.4|13227.4|13203.4|13193.4|4355
1662429000000|2022-09-06 01:50:00|13228.4|13218.4|13183.4|13173.4|13228.4|13218.4|13183.4|13173.4|3036
1662429300000|2022-09-06 01:55:00|13184.4|13174.4|13194.4|13184.4|13200.4|13190.4|13175.4|13165.4|2508
1662429600000|2022-09-06 02:00:00|13193.4|13183.4|13191.4|13181.4|13212.4|13202.4|13184.4|13174.4|2564
1662429900000|2022-09-06 02:05:00|13190.4|13180.4|13155.4|13145.4|13194.4|13184.4|13154.4|13144.4|2762
1662430200000|2022-09-06 02:10:00|13154.4|13144.4|13155.4|13145.4|13162.4|13152.4|13150.4|13140.4|2577
1662430500000|2022-09-06 02:15:00|13156.4|13146.4|13167.4|13157.4|13173.4|13163.4|13152.4|13142.4|1974
1662430800000|2022-09-06 02:20:00|13166.4|13156.4|13174.4|13164.4|13183.4|13173.4|13162.4|13152.4|2156
1662431100000|2022-09-06 02:25:00|13173.4|13163.4|13175.4|13165.4|13178.4|13168.4|13166.4|13156.4|1988
1662431400000|2022-09-06 02:30:00|13174.4|13164.4|13170.4|13160.4|13179.4|13169.4|13161.4|13151.4|2937
1662431700000|2022-09-06 02:35:00|13171.4|13161.4|13196.4|13186.4|13205.4|13195.4|13167.4|13157.4|1768
1662432000000|2022-09-06 02:40:00|13197.4|13187.4|13233.4|13223.4|13234.4|13224.4|13193.4|13183.4|2862
1662432300000|2022-09-06 02:45:00|13235.4|13225.4|13221.4|13211.4|13238.4|13228.4|13208.4|13198.4|2425
1662432600000|2022-09-06 02:50:00|13222.4|13212.4|13204.4|13194.4|13226.4|13216.4|13193.4|13183.4|1845
1662432900000|2022-09-06 02:55:00|13203.4|13193.4|13210.4|13200.4|13221.4|13211.4|13198.4|13188.4|1239
1662433200000|2022-09-06 03:00:00|13209.4|13199.4|13203.4|13193.4|13212.4|13202.4|13193.4|13183.4|1511
1662433500000|2022-09-06 03:05:00|13202.4|13192.4|13209.4|13199.4|13217.4|13207.4|13193.4|13183.4|1337
1662433800000|2022-09-06 03:10:00|13210.4|13200.4|13208.4|13198.4|13227.4|13217.4|13197.4|13187.4|2219
1662434100000|2022-09-06 03:15:00|13207.4|13197.4|13225.4|13215.4|13233.4|13223.4|13207.4|13197.4|1348
1662434400000|2022-09-06 03:20:00|13227.4|13217.4|13209.4|13199.4|13232.4|13222.4|13209.4|13199.4|953
1662434700000|2022-09-06 03:25:00|13210.4|13200.4|13218.4|13208.4|13224.4|13214.4|13210.4|13200.4|992
1662435000000|2022-09-06 03:30:00|13217.4|13207.4|13220.4|13210.4|13220.4|13210.4|13213.4|13203.4|241
1662435300000|2022-09-06 03:35:00|13219.4|13209.4|13219.4|13209.4|13222.4|13212.4|13216.4|13206.4|210
1662435600000|2022-09-06 03:40:00|13218.4|13208.4|13212.4|13202.4|13218.4|13208.4|13211.4|13201.4|147
1662435900000|2022-09-06 03:45:00|13211.4|13201.4|13199.4|13189.4|13212.4|13202.4|13198.4|13188.4|643
1662436200000|2022-09-06 03:50:00|13198.4|13188.4|13198.4|13188.4|13201.4|13191.4|13193.4|13183.4|747
1662436500000|2022-09-06 03:55:00|13199.4|13189.4|13203.4|13193.4|13204.4|13194.4|13199.4|13189.4|294
1662436800000|2022-09-06 04:00:00|13204.4|13194.4|13205.4|13195.4|13206.4|13196.4|13203.4|13193.4|166
1662437100000|2022-09-06 04:05:00|13207.4|13197.4|13207.4|13197.4|13209.4|13199.4|13206.4|13196.4|128
1662437400000|2022-09-06 04:10:00|13206.4|13196.4|13205.4|13195.4|13207.4|13197.4|13205.4|13195.4|133
1662437700000|2022-09-06 04:15:00|13206.4|13196.4|13205.4|13195.4|13207.4|13197.4|13204.4|13194.4|123
1662438000000|2022-09-06 04:20:00|13204.4|13194.4|13207.7|13197.7|13208.7|13198.7|13204.4|13194.4|64
1662438300000|2022-09-06 04:25:00|13206.7|13196.7|13206.7|13196.7|13207.7|13197.7|13204.7|13194.7|158
1662438600000|2022-09-06 04:30:00|13205.7|13195.7|13202.7|13192.7|13206.7|13196.7|13200.7|13190.7|318
1662438900000|2022-09-06 04:35:00|13201.7|13191.7|13202.7|13192.7|13203.7|13193.7|13200.7|13190.7|238
1662439200000|2022-09-06 04:40:00|13203.7|13193.7|13202.7|13192.7|13203.7|13193.7|13201.7|13191.7|78
1662439500000|2022-09-06 04:45:00|13201.7|13191.7|13200.7|13190.7|13202.7|13192.7|13200.7|13190.7|286
1662439800000|2022-09-06 04:50:00|13201.7|13191.7|13202.7|13192.7|13202.7|13192.7|13200.7|13190.7|234
1662440100000|2022-09-06 04:55:00|13201.7|13191.7|13199.7|13189.7|13202.7|13192.7|13197.7|13187.7|359
1662440400000|2022-09-06 05:00:00|13198.7|13188.7|13202.7|13192.7|13215.7|13205.7|13198.7|13188.7|5864
1662440700000|2022-09-06 05:05:00|13203.7|13193.7|13214.7|13204.7|13217.7|13207.7|13199.7|13189.7|2520
1662441000000|2022-09-06 05:10:00|13213.7|13203.7|13214.7|13204.7|13223.7|13213.7|13206.7|13196.7|2016
1662441300000|2022-09-06 05:15:00|13215.7|13205.7|13214.7|13204.7|13221.7|13211.7|13210.7|13200.7|2016
1662441600000|2022-09-06 05:20:00|13215.7|13205.7|13213.7|13203.7|13222.7|13212.7|13208.7|13198.7|2699
1662441900000|2022-09-06 05:25:00|13212.7|13202.7|13211.7|13201.7|13214.7|13204.7|13205.7|13195.7|1157
1662442200000|2022-09-06 05:30:00|13212.7|13202.7|13199.7|13189.7|13218.7|13208.7|13197.7|13187.7|2593
1662442500000|2022-09-06 05:35:00|13198.7|13188.7|13204.7|13194.7|13214.7|13204.7|13197.7|13187.7|1662
1662442800000|2022-09-06 05:40:00|13203.7|13193.7|13198.7|13188.7|13203.7|13193.7|13192.7|13182.7|1827
1662443100000|2022-09-06 05:45:00|13197.7|13187.7|13202.7|13192.7|13210.7|13200.7|13196.7|13186.7|1949
1662443400000|2022-09-06 05:50:00|13201.7|13191.7|13203.7|13193.7|13209.7|13199.7|13198.7|13188.7|1961
1662443700000|2022-09-06 05:55:00|13202.7|13192.7|13194.7|13184.7|13202.7|13192.7|13191.7|13181.7|2381
1662444000000|2022-09-06 06:00:00|13196.7|13186.7|13201.7|13191.7|13202.7|13192.7|13192.7|13182.7|2262
1662444300000|2022-09-06 06:05:00|13202.7|13192.7|13191.7|13181.7|13202.7|13192.7|13185.7|13175.7|2247
1662444600000|2022-09-06 06:10:00|13192.7|13182.7|13202.7|13192.7|13204.7|13194.7|13190.7|13180.7|2110
1662444900000|2022-09-06 06:15:00|13203.7|13193.7|13214.7|13204.7|13214.7|13204.7|13201.7|13191.7|2771
1662445200000|2022-09-06 06:20:00|13215.7|13205.7|13229.7|13219.7|13251.7|13241.7|13211.7|13201.7|4097
1662445500000|2022-09-06 06:25:00|13230.7|13220.7|13226.7|13216.7|13232.7|13222.7|13222.7|13212.7|1934
1662445800000|2022-09-06 06:30:00|13227.7|13217.7|13238.7|13228.7|13240.7|13230.7|13217.7|13207.7|2227
1662446100000|2022-09-06 06:35:00|13239.7|13229.7|13235.7|13225.7|13239.7|13229.7|13227.7|13217.7|1558
1662446400000|2022-09-06 06:40:00|13234.7|13224.7|13251.7|13241.7|13252.7|13242.7|13233.7|13223.7|3658
1662446700000|2022-09-06 06:45:00|13252.7|13242.7|13258.7|13248.7|13260.7|13250.7|13248.7|13238.7|3898
1662447000000|2022-09-06 06:50:00|13257.7|13247.7|13244.7|13234.7|13260.7|13250.7|13242.7|13232.7|4063
1662447300000|2022-09-06 06:55:00|13243.7|13233.7|13240.7|13230.7|13246.7|13236.7|13238.7|13228.7|3308
1662447600000|2022-09-06 07:00:00|13241.7|13229.7|13237.7|13225.7|13244.7|13233.7|13236.7|13225.7|1826
1662447900000|2022-09-06 07:05:00|13238.7|13226.7|13236.7|13224.7|13239.7|13228.7|13235.7|13223.7|990
1662448200000|2022-09-06 07:10:00|13237.7|13225.7|13244.7|13232.7|13245.7|13234.7|13234.7|13222.7|1120
1662448500000|2022-09-06 07:15:00|13245.7|13233.7|13245.7|13233.7|13248.7|13237.7|13242.7|13231.7|502
1662448800000|2022-09-06 07:20:00|13246.7|13234.7|13252.7|13241.7|13254.7|13243.7|13245.7|13234.7|765
1662449100000|2022-09-06 07:25:00|13251.7|13240.7|13242.7|13231.7|13253.7|13241.7|13241.7|13229.7|418
1662449400000|2022-09-06 07:30:00|13243.7|13232.7|13238.7|13227.7|13244.7|13233.7|13238.7|13227.7|284
1662449700000|2022-09-06 07:35:00|13239.7|13228.7|13234.7|13223.7|13240.7|13228.7|13234.7|13223.7|157
1662450000000|2022-09-06 07:40:00|13235.7|13224.7|13235.7|13224.7|13238.7|13227.7|13234.7|13223.7|173
1662450300000|2022-09-06 07:45:00|13236.7|13223.7|13234.7|13223.7|13239.7|13228.7|13232.7|13220.7|420
1662450600000|2022-09-06 07:50:00|13233.7|13222.7|13232.7|13221.7|13238.7|13227.7|13231.7|13220.7|426
1662450900000|2022-09-06 07:55:00|13233.7|13222.7|13236.7|13224.7|13237.7|13226.7|13230.7|13218.7|985
1662451200000|2022-09-06 08:00:00|13235.7|13225.7|13230.7|13219.7|13237.7|13225.7|13229.7|13218.7|374
1662451500000|2022-09-06 08:05:00|13231.7|13220.7|13229.7|13218.7|13232.7|13221.7|13227.7|13215.7|262
1662451800000|2022-09-06 08:10:00|13228.7|13217.7|13228.7|13217.7|13230.7|13219.7|13221.7|13210.7|632
1662452100000|2022-09-06 08:15:00|13227.7|13216.7|13227.7|13216.7|13227.7|13217.7|13221.7|13210.7|237
1662452400000|2022-09-06 08:20:00|13226.7|13215.7|13224.7|13213.7|13229.7|13218.7|13223.7|13212.7|294
1662452700000|2022-09-06 08:25:00|13223.7|13212.7|13226.7|13213.7|13228.7|13217.7|13222.7|13211.7|342
1662453000000|2022-09-06 08:30:00|13233|13209|13229.3|13205.3|13236|13212|13226.7|13202.7|0
1662453300000|2022-09-06 08:35:00|13229.7|13205.7|13233|13209|13233.9|13209.9|13224.8|13200.8|64
1662453600000|2022-09-06 08:40:00|13233.3|13209.3|13237.5|13213.5|13242|13218|13232.4|13208.4|0
1662453900000|2022-09-06 08:45:00|13237.2|13213.2|13238|13214|13243.6|13219.6|13236.9|13212.9|0
1662454200000|2022-09-06 08:50:00|13238.2|13214.2|13244.5|13220.5|13245.1|13221.1|13234.8|13210.8|0
1662454500000|2022-09-06 08:55:00|13245.1|13221.1|13249.2|13225.2|13249.8|13225.8|13243.5|13219.5|0
1662454800000|2022-09-06 09:00:00|13249.5|13225.5|13223.7|13211.7|13249.5|13225.5|13219.7|13207.7|309
1662455100000|2022-09-06 09:05:00|13222.7|13210.7|13216.7|13204.7|13224.7|13213.7|13215.7|13204.7|427
1662455400000|2022-09-06 09:10:00|13217.7|13205.7|13215.7|13204.7|13218.7|13206.7|13213.7|13202.7|106
1662455700000|2022-09-06 09:15:00|13214.7|13203.7|13218.7|13206.7|13218.7|13207.7|13211.7|13199.7|274
1662456000000|2022-09-06 09:20:00|13217.7|13205.7|13217.7|13206.7|13219.7|13207.7|13215.7|13204.7|125
1662456300000|2022-09-06 09:25:00|13218.7|13207.7|13219.7|13208.7|13222.7|13211.7|13215.7|13204.7|275
1662456600000|2022-09-06 09:30:00|13220.7|13207.7|13218.7|13207.7|13221.7|13210.7|13216.7|13205.7|272
1662456900000|2022-09-06 09:35:00|13217.7|13206.7|13218.7|13206.7|13220.7|13208.7|13216.7|13205.7|227
1662457200000|2022-09-06 09:40:00|13219.7|13207.7|13218.7|13207.7|13221.7|13209.7|13217.7|13206.7|115
1662457500000|2022-09-06 09:45:00|13219.7|13206.7|13217.7|13206.7|13220.7|13209.7|13216.7|13205.7|49
1662457800000|2022-09-06 09:50:00|13218.7|13207.7|13221.7|13210.7|13222.7|13210.7|13217.7|13206.7|102
1662458100000|2022-09-06 09:55:00|13222.7|13211.7|13222.7|13211.7|13223.7|13211.7|13220.7|13209.7|38
1662458400000|2022-09-06 10:00:00|13223.7|13210.7|13221.7|13209.7|13223.7|13211.7|13219.7|13208.7|29
1662458700000|2022-09-06 10:05:00|13222.7|13210.7|13221.7|13209.7|13222.7|13211.7|13221.7|13209.7|24
1662459000000|2022-09-06 10:10:00|13220.7|13210.7|13222.7|13210.7|13222.7|13210.7|13218.7|13206.7|227
1662459300000|2022-09-06 10:15:00|13221.7|13211.7|13222.7|13210.7|13224.7|13213.7|13220.7|13209.7|42
1662459600000|2022-09-06 10:20:00|13221.7|13211.7|13225.7|13214.7|13225.7|13214.7|13220.7|13209.7|42
1662459900000|2022-09-06 10:25:00|13226.7|13215.7|13222.7|13211.7|13226.7|13215.7|13221.7|13210.7|110
1662460200000|2022-09-06 10:30:00|13221.7|13210.7|13221.7|13210.7|13222.7|13210.7|13219.7|13208.7|48
1662460500000|2022-09-06 10:35:00|13222.7|13211.7|13220.7|13209.7|13222.7|13211.7|13219.7|13208.7|9
1662460800000|2022-09-06 10:40:00|13219.7|13208.7|13219.7|13207.7|13221.7|13209.7|13218.7|13207.7|40
1662461100000|2022-09-06 10:45:00|13218.7|13208.7|13218.7|13206.7|13220.7|13209.7|13218.7|13206.7|17
1662461400000|2022-09-06 10:50:00|13217.7|13207.7|13217.7|13206.7|13217.7|13207.7|13216.7|13205.7|33
1662461700000|2022-09-06 10:55:00|13216.7|13205.7|13218.7|13206.7|13219.7|13207.7|13216.7|13205.7|19
1662462000000|2022-09-06 11:00:00|13217.7|13207.7|13217.7|13206.7|13220.7|13208.7|13217.7|13206.7|49
1662462300000|2022-09-06 11:05:00|13216.7|13205.7|13216.7|13205.7|13217.7|13206.7|13216.7|13205.7|51
1662462600000|2022-09-06 11:10:00|13217.7|13206.7|13214.7|13203.7|13217.7|13206.7|13214.7|13203.7|193
1662462900000|2022-09-06 11:15:00|13215.7|13204.7|13215.7|13204.7|13216.7|13205.7|13214.7|13203.7|48
1662463200000|2022-09-06 11:20:00|13214.7|13203.7|13212.7|13201.7|13215.7|13204.7|13211.7|13200.7|135
1662463500000|2022-09-06 11:25:00|13213.7|13202.7|13216.7|13204.7|13216.7|13204.7|13213.7|13202.7|40
1662463800000|2022-09-06 11:30:00|13215.7|13203.7|13217.7|13206.7|13218.7|13207.7|13214.7|13203.7|51
1662464100000|2022-09-06 11:35:00|13216.7|13205.7|13214.7|13202.7|13217.7|13206.7|13213.7|13202.7|74
1662464400000|2022-09-06 11:40:00|13213.7|13201.7|13214.7|13203.7|13215.7|13204.7|13212.7|13200.7|69
1662464700000|2022-09-06 11:45:00|13215.7|13202.7|13213.7|13201.7|13215.7|13204.7|13211.7|13200.7|124
1662465000000|2022-09-06 11:50:00|13212.7|13202.7|13211.7|13200.7|13212.7|13202.7|13209.7|13198.7|62
1662465300000|2022-09-06 11:55:00|13212.7|13201.7|13212.7|13201.7|13212.7|13201.7|13211.7|13200.7|18
1662465600000|2022-09-06 12:00:00|13213.7|13202.7|13215.7|13204.7|13215.7|13204.7|13213.7|13201.7|155
1662465900000|2022-09-06 12:05:00|13216.7|13205.7|13218.7|13206.7|13218.7|13207.7|13213.7|13202.7|89
1662466200000|2022-09-06 12:10:00|13217.7|13207.7|13215.7|13204.7|13218.7|13207.7|13215.7|13204.7|25
1662466500000|2022-09-06 12:15:00|13214.7|13203.7|13215.7|13203.7|13219.7|13208.7|13214.7|13203.7|159
1662466800000|2022-09-06 12:20:00|13216.7|13204.7|13219.7|13207.7|13220.7|13208.7|13216.7|13203.7|111
1662467100000|2022-09-06 12:25:00|13220.7|13208.7|13213.7|13202.7|13220.7|13209.7|13213.7|13202.7|26
1662467400000|2022-09-06 12:30:00|13211.7|13200.7|13213.7|13201.7|13214.7|13203.7|13210.7|13199.7|79
1662467700000|2022-09-06 12:35:00|13212.7|13200.7|13219.7|13208.7|13219.7|13208.7|13211.7|13200.7|113
1662468000000|2022-09-06 12:40:00|13220.7|13207.7|13222.7|13211.7|13222.7|13211.7|13218.7|13207.7|109
1662468300000|2022-09-06 12:45:00|13221.7|13210.7|13222.7|13211.7|13223.7|13211.7|13219.7|13208.7|113
1662468600000|2022-09-06 12:50:00|13223.7|13212.7|13223.7|13212.7|13224.7|13213.7|13221.7|13210.7|179
1662468900000|2022-09-06 12:55:00|13224.7|13213.7|13225.7|13214.7|13226.7|13215.7|13222.7|13210.7|364
1662469200000|2022-09-06 13:00:00|13224.7|13213.7|13222.7|13211.7|13227.7|13215.7|13221.7|13210.7|113
1662469500000|2022-09-06 13:05:00|13221.7|13210.7|13216.7|13205.7|13221.7|13210.7|13215.7|13203.7|203
1662469800000|2022-09-06 13:10:00|13215.7|13204.7|13217.7|13206.7|13218.7|13207.7|13215.7|13204.7|75
1662470100000|2022-09-06 13:15:00|13216.7|13205.7|13222.7|13210.7|13222.7|13211.7|13216.7|13205.7|119
1662470400000|2022-09-06 13:20:00|13221.7|13209.7|13219.7|13208.7|13222.7|13210.7|13218.7|13206.7|31
1662470700000|2022-09-06 13:25:00|13220.7|13207.7|13210.7|13199.7|13220.7|13208.7|13209.7|13198.7|466
1662471000000|2022-09-06 13:30:00|13211.7|13200.7|13204.7|13193.7|13218.7|13207.7|13202.7|13191.7|809
1662471300000|2022-09-06 13:35:00|13203.7|13192.7|13200.7|13189.7|13211.7|13200.7|13199.7|13188.7|541
1662471600000|2022-09-06 13:40:00|13201.7|13190.7|13207.7|13196.7|13212.7|13201.7|13200.7|13189.7|546
1662471900000|2022-09-06 13:45:00|13208.7|13197.7|13199.7|13188.7|13210.7|13199.7|13198.7|13187.7|683
1662472200000|2022-09-06 13:50:00|13200.7|13189.7|13188.7|13177.7|13201.7|13190.7|13187.7|13176.7|882
1662472500000|2022-09-06 13:55:00|13189.7|13178.7|13189.7|13178.7|13191.7|13180.7|13184.7|13173.7|567
1662472800000|2022-09-06 14:00:00|13187.7|13176.7|13170.7|13159.7|13189.7|13178.7|13169.7|13158.7|1300
1662473100000|2022-09-06 14:05:00|13171.7|13160.7|13165.7|13154.7|13173.7|13162.7|13162.7|13151.7|853
1662473400000|2022-09-06 14:10:00|13166.7|13155.7|13166.7|13155.7|13167.7|13156.7|13151.7|13140.7|1390
1662473700000|2022-09-06 14:15:00|13164.7|13153.7|13165.7|13154.7|13168.7|13157.7|13158.7|13146.7|573
1662474000000|2022-09-06 14:20:00|13164.7|13153.7|13163.7|13151.7|13165.7|13154.7|13156.7|13145.7|303
1662474300000|2022-09-06 14:25:00|13164.7|13152.7|13176.7|13165.7|13178.7|13167.7|13160.7|13149.7|859
1662474600000|2022-09-06 14:30:00|13175.7|13164.7|13173.7|13162.7|13176.7|13165.7|13169.7|13158.7|225
1662474900000|2022-09-06 14:35:00|13174.7|13163.7|13181.7|13169.7|13183.7|13172.7|13167.7|13156.7|302
1662475200000|2022-09-06 14:40:00|13182.7|13170.7|13185.7|13173.7|13188.7|13177.7|13182.7|13170.7|378
1662475500000|2022-09-06 14:45:00|13184.7|13172.7|13184.7|13173.7|13187.7|13176.7|13179.7|13168.7|244
1662475800000|2022-09-06 14:50:00|13183.7|13172.7|13186.7|13175.7|13196.7|13185.7|13183.7|13172.7|264
1662476100000|2022-09-06 14:55:00|13187.7|13176.7|13187.7|13175.7|13191.7|13179.7|13184.7|13172.7|349
1662476400000|2022-09-06 15:00:00|13186.7|13176.7|13188.7|13177.7|13190.7|13179.7|13183.7|13171.7|245
1662476700000|2022-09-06 15:05:00|13189.7|13178.7|13193.7|13181.7|13198.7|13187.7|13186.7|13175.7|399
1662477000000|2022-09-06 15:10:00|13194.7|13182.7|13190.7|13178.7|13194.7|13183.7|13184.7|13173.7|286
1662477300000|2022-09-06 15:15:00|13191.7|13179.7|13185.7|13173.7|13191.7|13179.7|13182.7|13171.7|191
1662477600000|2022-09-06 15:20:00|13184.7|13172.7|13186.7|13174.7|13186.7|13175.7|13180.7|13168.7|138
1662477900000|2022-09-06 15:25:00|13185.7|13175.7|13183.7|13171.7|13189.7|13177.7|13179.7|13168.7|106
1662478200000|2022-09-06 15:30:00|13182.7|13172.7|13188.7|13177.7|13192.7|13181.7|13180.7|13168.7|275
1662478500000|2022-09-06 15:35:00|13189.7|13176.7|13185.7|13174.7|13191.7|13180.7|13182.7|13170.7|223
1662478800000|2022-09-06 15:40:00|13184.7|13173.7|13190.7|13179.7|13194.7|13183.7|13184.7|13173.7|403
1662479100000|2022-09-06 15:45:00|13191.7|13180.7|13188.7|13177.7|13193.7|13182.7|13186.7|13174.7|91
1662479400000|2022-09-06 15:50:00|13189.7|13176.7|13192.7|13181.7|13195.7|13184.7|13187.7|13176.7|72
1662479700000|2022-09-06 15:55:00|13191.7|13180.7|13191.7|13180.7|13195.7|13184.7|13191.7|13180.7|80
1662480000000|2022-09-06 16:00:00|13190.7|13179.7|13191.7|13180.7|13194.7|13183.7|13189.7|13177.7|51
1662480300000|2022-09-06 16:05:00|13192.7|13179.7|13186.7|13175.7|13196.7|13185.7|13185.7|13174.7|161
1662480600000|2022-09-06 16:10:00|13188.7|13176.7|13185.7|13174.7|13188.7|13177.7|13183.7|13172.7|151
1662480900000|2022-09-06 16:15:00|13184.7|13173.7|13178.7|13167.7|13186.7|13175.7|13178.7|13167.7|220
1662481200000|2022-09-06 16:20:00|13179.7|13166.7|13173.7|13162.7|13179.7|13168.7|13172.7|13160.7|216
1662481500000|2022-09-06 16:25:00|13172.7|13161.7|13177.7|13166.7|13178.7|13167.7|13171.7|13160.7|150
1662481800000|2022-09-06 16:30:00|13178.7|13167.7|13175.7|13164.7|13179.7|13168.7|13175.7|13163.7|62
1662482100000|2022-09-06 16:35:00|13176.7|13165.7|13178.7|13167.7|13180.7|13169.7|13175.7|13164.7|131
1662482400000|2022-09-06 16:40:00|13179.7|13168.7|13185.7|13173.7|13185.7|13174.7|13174.7|13163.7|98
1662482700000|2022-09-06 16:45:00|13184.7|13174.7|13184.7|13172.7|13185.7|13174.7|13181.7|13170.7|146
1662483000000|2022-09-06 16:50:00|13185.7|13173.7|13184.7|13173.7|13185.7|13174.7|13181.7|13169.7|90
1662483300000|2022-09-06 16:55:00|13185.7|13174.7|13182.7|13171.7|13186.7|13175.7|13181.7|13170.7|98
1662483600000|2022-09-06 17:00:00|13181.7|13170.7|13176.7|13165.7|13184.7|13173.7|13176.7|13165.7|245
1662483900000|2022-09-06 17:05:00|13175.7|13164.7|13168.7|13157.7|13176.7|13165.7|13168.7|13156.7|217
1662484200000|2022-09-06 17:10:00|13167.7|13156.7|13166.7|13154.7|13169.7|13158.7|13165.7|13153.7|259
1662484500000|2022-09-06 17:15:00|13165.7|13153.7|13169.7|13158.7|13170.7|13158.7|13163.7|13152.7|210
1662484800000|2022-09-06 17:20:00|13170.7|13159.7|13168.7|13157.7|13172.7|13160.7|13167.7|13156.7|77
1662485100000|2022-09-06 17:25:00|13169.7|13158.7|13168.7|13156.7|13170.7|13159.7|13167.7|13156.7|127
1662485400000|2022-09-06 17:30:00|13167.7|13157.7|13171.7|13160.7|13172.7|13161.7|13166.7|13155.7|140
1662485700000|2022-09-06 17:35:00|13170.7|13159.7|13172.7|13161.7|13173.7|13161.7|13168.7|13157.7|74
1662486000000|2022-09-06 17:40:00|13171.7|13160.7|13171.7|13160.7|13172.7|13161.7|13168.7|13157.7|112
1662486300000|2022-09-06 17:45:00|13172.7|13159.7|13168.7|13157.7|13174.7|13163.7|13168.7|13157.7|114
1662486600000|2022-09-06 17:50:00|13169.7|13158.7|13170.7|13159.7|13170.7|13159.7|13166.7|13154.7|216
1662486900000|2022-09-06 17:55:00|13171.7|13160.7|13173.7|13161.7|13173.7|13162.7|13169.7|13158.7|231
1662487200000|2022-09-06 18:00:00|13172.7|13160.7|13174.7|13163.7|13176.7|13165.7|13171.7|13160.7|151
1662487500000|2022-09-06 18:05:00|13173.7|13162.7|13177.7|13166.7|13178.7|13166.7|13173.7|13162.7|116
1662487800000|2022-09-06 18:10:00|13178.7|13165.7|13180.7|13169.7|13183.7|13172.7|13177.7|13165.7|299
1662488100000|2022-09-06 18:15:00|13181.7|13170.7|13181.7|13170.7|13183.7|13172.7|13179.7|13168.7|79
1662488400000|2022-09-06 18:20:00|13182.7|13171.7|13180.7|13169.7|13182.7|13171.7|13179.7|13168.7|37
1662488700000|2022-09-06 18:25:00|13181.7|13168.7|13180.7|13169.7|13181.7|13170.7|13178.7|13166.7|227
1662489000000|2022-09-06 18:30:00|13181.7|13170.7|13178.7|13166.7|13182.7|13171.7|13176.7|13165.7|317
1662489300000|2022-09-06 18:35:00|13177.7|13167.7|13181.7|13169.7|13182.7|13171.7|13176.7|13165.7|138
1662489600000|2022-09-06 18:40:00|13180.7|13168.7|13180.2|13170.2|13182.7|13171.7|13179.7|13168.7|61
1662489900000|2022-09-06 18:45:00|13179.2|13169.2|13177.2|13167.2|13180.2|13170.2|13174.2|13164.2|175
1662490200000|2022-09-06 18:50:00|13177.7|13167.7|13177.7|13167.7|13177.7|13167.7|13173.2|13163.2|83
1662490500000|2022-09-06 18:55:00|13178.2|13168.2|13177.2|13167.2|13179.2|13169.2|13176.2|13166.2|48
1662490800000|2022-09-06 19:00:00|13178.2|13168.2|13173.7|13163.7|13178.2|13168.2|13172.2|13162.2|126
1662491100000|2022-09-06 19:05:00|13174.2|13164.2|13176.2|13166.2|13177.2|13167.2|13173.2|13163.2|125
1662491400000|2022-09-06 19:10:00|13175.2|13165.2|13172.7|13162.7|13175.2|13165.2|13172.2|13162.2|99
1662491700000|2022-09-06 19:15:00|13173.2|13163.2|13175.7|13165.7|13177.2|13167.2|13172.2|13162.2|85
1662492000000|2022-09-06 19:20:00|13176.2|13166.2|13174.7|13164.7|13177.2|13167.2|13171.2|13161.2|110
1662492300000|2022-09-06 19:25:00|13174.2|13164.2|13172.7|13162.7|13176.2|13166.2|13172.7|13162.7|59
1662492600000|2022-09-06 19:30:00|13173.2|13163.2|13170.2|13160.2|13173.2|13163.2|13168.2|13158.2|114
1662492900000|2022-09-06 19:35:00|13169.7|13159.7|13167.2|13157.2|13171.2|13161.2|13167.2|13157.2|139
1662493200000|2022-09-06 19:40:00|13168.2|13158.2|13176.2|13166.2|13176.2|13166.2|13167.2|13157.2|228
1662493500000|2022-09-06 19:45:00|13175.2|13165.2|13175.2|13165.2|13179.2|13169.2|13172.2|13162.2|115
1662493800000|2022-09-06 19:50:00|13172.7|13162.7|13172.2|13162.2|13175.2|13165.2|13171.2|13161.2|171
1662494100000|2022-09-06 19:55:00|13173.2|13163.2|13172.7|13162.7|13175.2|13165.2|13170.2|13160.2|299
1662494400000|2022-09-06 20:00:00|13173.2|13163.2|13172.2|13162.2|13174.2|13164.2|13170.2|13160.2|32
1662494700000|2022-09-06 20:05:00|13171.7|13161.7|13172.2|13162.2|13172.2|13162.2|13171.2|13161.2|10
1662495000000|2022-09-06 20:10:00|13171.7|13161.7|13173.2|13163.2|13173.2|13163.2|13171.7|13161.7|20
1662495300000|2022-09-06 20:15:00|13172.2|13162.2|13174.2|13164.2|13174.2|13164.2|13172.2|13162.2|31
1662495600000|2022-09-06 20:20:00|13174.7|13164.7|13175.2|13165.2|13175.2|13165.2|13174.7|13164.7|30
1662495900000|2022-09-06 20:25:00|13174.2|13164.2|13172.2|13162.2|13174.7|13164.7|13172.2|13162.2|42
1662496200000|2022-09-06 20:30:00|13172.7|13162.7|13173.2|13163.2|13173.2|13163.2|13171.7|13161.7|13
1662496500000|2022-09-06 20:35:00|13172.7|13162.7|13173.7|13163.7|13173.7|13163.7|13172.7|13162.7|19
1662496800000|2022-09-06 20:40:00|13174.2|13164.2|13175.2|13165.2|13175.2|13165.2|13173.2|13163.2|33
1662497100000|2022-09-06 20:45:00|13177.2|13167.2|13176.7|13166.7|13177.2|13167.2|13175.2|13165.2|58
1662497400000|2022-09-06 20:50:00|13177.2|13167.2|13177.2|13167.2|13178.2|13168.2|13177.2|13167.2|29
1662497700000|2022-09-06 20:55:00|13176.7|13166.7|13177.7|13167.7|13179.2|13169.2|13176.7|13166.7|112
1662498000000|2022-09-06 21:00:00|13178.2|13168.2|13179.2|13169.2|13179.2|13169.2|13178.2|13168.2|1
1662498300000|2022-09-06 21:05:00|13177.2|13167.2|13180.2|13170.2|13180.2|13170.2|13173.7|13163.7|3
1662498600000|2022-09-06 21:10:00|13179.7|13169.7|13179.7|13169.7|13179.7|13169.7|13179.7|13169.7|4
1662498900000|2022-09-06 21:15:00|13187.3|13163.3|13188.1|13164.1|13188.1|13164.1|13186.7|13162.7|0
1662499200000|2022-09-06 21:20:00|13187.6|13163.6|13185.3|13161.3|13188.1|13164.1|13185|13161|0
1662499500000|2022-09-06 21:25:00|13186.9|13162.9|13186.6|13162.6|13187.1|13163.1|13186.2|13162.2|0
1662499800000|2022-09-06 21:30:00|13186.3|13162.3|13186.4|13162.4|13186.4|13162.4|13186.2|13162.2|0
1662500100000|2022-09-06 21:35:00|13186.7|13162.7|13186.4|13162.4|13187|13163|13186.1|13162.1|0
1662500400000|2022-09-06 21:40:00|13186.5|13162.5|13186.4|13162.4|13186.7|13162.7|13186.4|13162.4|0
1662500700000|2022-09-06 21:45:00|13185.9|13161.9|13185.3|13161.3|13185.9|13161.9|13185.3|13161.3|0
1662501000000|2022-09-06 21:50:00|13185.6|13161.6|13185.8|13161.8|13185.8|13161.8|13185.6|13161.6|0
1662501300000|2022-09-06 21:55:00|13186.3|13162.3|13186.5|13162.5|13186.7|13162.7|13186.1|13162.1|0
1662501600000|2022-09-06 22:00:00|13186.8|13162.8|13189.9|13165.9|13189.9|13165.9|13182.8|13158.8|0
1662501900000|2022-09-06 22:05:00|13190.2|13166.2|13190.2|13166.2|13190.6|13166.6|13185.9|13161.9|0
1662502200000|2022-09-06 22:10:00|13190.5|13166.5|13195.2|13171.2|13197.2|13173.2|13190.5|13166.5|0
1662502500000|2022-09-06 22:15:00|13195.8|13171.8|13195.8|13171.8|13195.9|13171.9|13190.5|13166.5|0
1662502800000|2022-09-06 22:20:00|13195.9|13171.9|13192.5|13168.5|13195.9|13171.9|13192.5|13168.5|0
1662503100000|2022-09-06 22:25:00|13192.2|13168.2|13197.1|13173.1|13197.1|13173.1|13191.8|13167.8|0
1662503400000|2022-09-06 22:30:00|13197.4|13173.4|13193.7|13169.7|13199.1|13175.1|13193.7|13169.7|0
1662503700000|2022-09-06 22:35:00|13193.4|13169.4|13193.1|13169.1|13194.7|13170.7|13191|13167|0
1662504000000|2022-09-06 22:40:00|13192.7|13168.7|13195.1|13171.1|13195.7|13171.7|13192.4|13168.4|0
1662504300000|2022-09-06 22:45:00|13193.8|13169.8|13197.1|13173.1|13197.1|13173.1|13193.1|13169.1|0
1662504600000|2022-09-06 22:50:00|13196.8|13172.8|13194.4|13170.4|13197.8|13173.8|13192.4|13168.4|0
1662504900000|2022-09-06 22:55:00|13194.7|13170.7|13194.4|13170.4|13197.1|13173.1|13194.4|13170.4|0
1662505200000|2022-09-06 23:00:00|13195|13171|13191.7|13167.7|13196.8|13172.8|13191.7|13167.7|0
1662505500000|2022-09-06 23:05:00|13191.4|13167.4|13183.6|13159.6|13192.4|13168.4|13182.3|13158.3|0
1662505800000|2022-09-06 23:10:00|13183.9|13159.9|13183.6|13159.6|13183.9|13159.9|13180.2|13156.2|0
1662506100000|2022-09-06 23:15:00|13184.2|13160.2|13185|13161|13187.7|13163.7|13184.2|13160.2|0
1662506400000|2022-09-06 23:20:00|13185.6|13161.6|13189.3|13165.3|13189.7|13165.7|13185|13161|0
1662506700000|2022-09-06 23:25:00|13189.6|13165.6|13185.6|13161.6|13191|13167|13185.6|13161.6|0
1662507000000|2022-09-06 23:30:00|13186.2|13162.2|13188.3|13164.3|13191.7|13167.7|13185.6|13161.6|0
1662507300000|2022-09-06 23:35:00|13188.9|13164.9|13189.7|13165.7|13191.7|13167.7|13188.3|13164.3|0
1662507600000|2022-09-06 23:40:00|13189.1|13165.1|13192.4|13168.4|13194.4|13170.4|13189|13165|0
1662507900000|2022-09-06 23:45:00|13191.8|13167.8|13188|13164|13192.4|13168.4|13185|13161|0
1662508200000|2022-09-06 23:50:00|13187.7|13163.7|13185|13161|13189|13165|13183.2|13159.2|0
1662508500000|2022-09-06 23:55:00|13184.3|13160.3|13184.3|13160.3|13187|13163|13182.3|13158.3|0
1662508800000|2022-09-07 00:00:00|13183.7|13159.7|13146.4|13122.4|13187.7|13163.7|13135.5|13111.5|0
1662509100000|2022-09-07 00:05:00|13146.1|13122.1|13163.9|13139.9|13164.6|13140.6|13145.1|13121.1|0
1662509400000|2022-09-07 00:10:00|13163.3|13139.3|13154.3|13130.3|13163.3|13139.3|13150.9|13126.9|0
1662509700000|2022-09-07 00:15:00|13154|13130|13131|13107|13154|13130|13118.4|13094.4|0
1662510000000|2022-09-07 00:20:00|13131.1|13107.1|13115.1|13091.1|13133|13109|13109.6|13085.6|0
1662510300000|2022-09-07 00:25:00|13114.5|13090.5|13121.7|13097.7|13122|13098|13113.9|13089.9|0
1662510600000|2022-09-07 00:30:00|13122|13098|13119.5|13095.5|13126.3|13102.3|13111.4|13087.4|0
1662510900000|2022-09-07 00:35:00|13119.7|13095.7|13120.2|13096.2|13122.7|13098.7|13113.1|13089.1|0
1662511200000|2022-09-07 00:40:00|13119.9|13095.9|13108.3|13084.3|13121|13097|13107.7|13083.7|0
1662511500000|2022-09-07 00:45:00|13108.6|13084.6|13160.3|13136.3|13162.4|13138.4|13107.4|13083.4|0
1662511800000|2022-09-07 00:50:00|13160.9|13136.9|13164.6|13140.6|13166.7|13142.7|13157.9|13133.9|0
1662512100000|2022-09-07 00:55:00|13163.9|13139.9|13166.4|13142.4|13170|13146|13160.3|13136.3|0
1662512400000|2022-09-07 01:00:00|13165.8|13141.8|13143.2|13133.2|13165.8|13152.7|13138.2|13128.2|3734
1662512700000|2022-09-07 01:05:00|13142.7|13132.7|13157.7|13147.7|13163.7|13153.7|13142.2|13132.2|1889
1662513000000|2022-09-07 01:10:00|13158.2|13148.2|13148.2|13138.2|13158.2|13148.2|13142.2|13132.2|1461
1662513300000|2022-09-07 01:15:00|13146.2|13136.2|13155.7|13145.7|13165.2|13155.2|13139.7|13129.7|3543
1662513600000|2022-09-07 01:20:00|13155.2|13145.2|13163.2|13153.2|13169.7|13159.7|13154.7|13144.7|2348
1662513900000|2022-09-07 01:25:00|13162.7|13152.7|13176.2|13166.2|13181.2|13171.2|13159.2|13149.2|2423
1662514200000|2022-09-07 01:30:00|13175.7|13165.7|13176.2|13166.2|13188.2|13178.2|13162.2|13152.2|12924
1662514500000|2022-09-07 01:35:00|13175.7|13165.7|13166.2|13156.2|13175.7|13165.7|13156.2|13146.2|5796
1662514800000|2022-09-07 01:40:00|13166.7|13156.7|13152.2|13142.2|13175.2|13165.2|13138.2|13128.2|6187
1662515100000|2022-09-07 01:45:00|13150.7|13140.7|13147.7|13137.7|13162.7|13152.7|13145.7|13135.7|4240
1662515400000|2022-09-07 01:50:00|13146.7|13136.7|13170.7|13160.7|13174.7|13164.7|13145.7|13135.7|3574
1662515700000|2022-09-07 01:55:00|13168.7|13158.7|13175.7|13165.7|13185.7|13175.7|13163.7|13153.7|3551
1662516000000|2022-09-07 02:00:00|13173.7|13163.7|13184.7|13174.7|13195.7|13185.7|13172.7|13162.7|3491
1662516300000|2022-09-07 02:05:00|13183.7|13173.7|13178.7|13168.7|13189.7|13179.7|13168.7|13158.7|2344
1662516600000|2022-09-07 02:10:00|13179.7|13169.7|13152.7|13142.7|13179.7|13169.7|13148.7|13138.7|2149
1662516900000|2022-09-07 02:15:00|13153.7|13143.7|13169.7|13159.7|13174.7|13164.7|13151.7|13141.7|1312
1662517200000|2022-09-07 02:20:00|13170.7|13160.7|13199.7|13189.7|13202.7|13192.7|13170.7|13160.7|1855
1662517500000|2022-09-07 02:25:00|13198.7|13188.7|13197.7|13187.7|13209.7|13199.7|13196.7|13186.7|1957
1662517800000|2022-09-07 02:30:00|13196.7|13186.7|13231.7|13221.7|13233.7|13223.7|13195.7|13185.7|2923
1662518100000|2022-09-07 02:35:00|13230.7|13220.7|13214.7|13204.7|13232.7|13222.7|13211.7|13201.7|1850
1662518400000|2022-09-07 02:40:00|13216.7|13206.7|13204.7|13194.7|13220.7|13210.7|13203.7|13193.7|1599
1662518700000|2022-09-07 02:45:00|13205.7|13195.7|13215.7|13205.7|13218.7|13208.7|13205.7|13195.7|1053
1662519000000|2022-09-07 02:50:00|13216.7|13206.7|13191.7|13181.7|13218.7|13208.7|13190.7|13180.7|1187
1662519300000|2022-09-07 02:55:00|13192.7|13182.7|13180.7|13170.7|13196.7|13186.7|13180.7|13170.7|2233
1662519600000|2022-09-07 03:00:00|13181.7|13171.7|13185.7|13175.7|13188.7|13178.7|13172.7|13162.7|2644
1662519900000|2022-09-07 03:05:00|13186.7|13176.7|13166.7|13156.7|13189.7|13179.7|13165.7|13155.7|2188
1662520200000|2022-09-07 03:10:00|13165.7|13155.7|13169.7|13159.7|13173.7|13163.7|13155.7|13145.7|2074
1662520500000|2022-09-07 03:15:00|13170.7|13160.7|13169.7|13159.7|13178.7|13168.7|13165.7|13155.7|1632
1662520800000|2022-09-07 03:20:00|13170.7|13160.7|13167.7|13157.7|13172.7|13162.7|13159.7|13149.7|1579
1662521100000|2022-09-07 03:25:00|13168.7|13158.7|13179.7|13169.7|13182.7|13172.7|13162.7|13152.7|990
1662521400000|2022-09-07 03:30:00|13178.7|13168.7|13177.7|13167.7|13179.7|13169.7|13172.7|13162.7|220
1662521700000|2022-09-07 03:35:00|13178.7|13168.7|13167.7|13157.7|13178.7|13168.7|13167.7|13157.7|198
1662522000000|2022-09-07 03:40:00|13168.7|13158.7|13172.7|13162.7|13172.7|13162.7|13167.7|13157.7|288
1662522300000|2022-09-07 03:45:00|13174.7|13164.7|13175.7|13165.7|13177.7|13167.7|13173.7|13163.7|132
1662522600000|2022-09-07 03:50:00|13174.7|13164.7|13180.7|13170.7|13180.7|13170.7|13172.7|13162.7|201
1662522900000|2022-09-07 03:55:00|13179.7|13169.7|13177.7|13167.7|13181.7|13171.7|13176.7|13166.7|121
1662523200000|2022-09-07 04:00:00|13176.7|13166.7|13172.7|13162.7|13177.7|13167.7|13172.7|13162.7|122
1662523500000|2022-09-07 04:05:00|13174.7|13164.7|13170.7|13160.7|13174.7|13164.7|13170.7|13160.7|152
1662523800000|2022-09-07 04:10:00|13171.7|13161.7|13167.7|13157.7|13171.7|13161.7|13167.7|13157.7|184
1662524100000|2022-09-07 04:15:00|13168.7|13158.7|13167.7|13157.7|13170.7|13160.7|13167.7|13157.7|195
1662524400000|2022-09-07 04:20:00|13166.7|13156.7|13167.7|13157.7|13168.7|13158.7|13166.7|13156.7|152
1662524700000|2022-09-07 04:25:00|13166.7|13156.7|13168.7|13158.7|13169.7|13159.7|13166.7|13156.7|98
1662525000000|2022-09-07 04:30:00|13169.7|13159.7|13172.7|13162.7|13172.7|13162.7|13169.7|13159.7|166
1662525300000|2022-09-07 04:35:00|13173.7|13163.7|13175.7|13165.7|13176.7|13166.7|13172.7|13162.7|173
1662525600000|2022-09-07 04:40:00|13176.7|13166.7|13178.7|13168.7|13179.7|13169.7|13174.7|13164.7|198
1662525900000|2022-09-07 04:45:00|13179.7|13169.7|13179.7|13169.7|13180.7|13170.7|13175.7|13165.7|113
1662526200000|2022-09-07 04:50:00|13178.7|13168.7|13179.7|13169.7|13181.7|13171.7|13176.7|13166.7|154
1662526500000|2022-09-07 04:55:00|13180.7|13170.7|13177.7|13167.7|13180.7|13170.7|13175.7|13165.7|142
1662526800000|2022-09-07 05:00:00|13178.7|13168.7|13180.7|13170.7|13189.7|13179.7|13169.7|13159.7|2398
1662527100000|2022-09-07 05:05:00|13179.7|13169.7|13189.7|13179.7|13190.7|13180.7|13172.7|13162.7|767
1662527400000|2022-09-07 05:10:00|13188.7|13178.7|13191.7|13181.7|13195.7|13185.7|13185.7|13175.7|1193
1662527700000|2022-09-07 05:15:00|13190.7|13180.7|13191.7|13181.7|13197.7|13187.7|13182.7|13172.7|887
1662528000000|2022-09-07 05:20:00|13192.7|13182.7|13187.7|13177.7|13196.7|13186.7|13184.7|13174.7|1581
1662528300000|2022-09-07 05:25:00|13188.7|13178.7|13174.7|13164.7|13193.7|13183.7|13174.7|13164.7|928
1662528600000|2022-09-07 05:30:00|13175.7|13165.7|13180.7|13170.7|13186.7|13176.7|13175.7|13165.7|723
1662528900000|2022-09-07 05:35:00|13181.7|13171.7|13170.7|13160.7|13185.7|13175.7|13169.7|13159.7|1119
1662529200000|2022-09-07 05:40:00|13169.7|13159.7|13167.7|13157.7|13173.7|13163.7|13166.7|13156.7|1452
1662529500000|2022-09-07 05:45:00|13168.7|13158.7|13165.7|13155.7|13181.7|13171.7|13157.7|13147.7|1452
1662529800000|2022-09-07 05:50:00|13164.7|13154.7|13177.7|13167.7|13181.7|13171.7|13163.7|13153.7|1158
1662530100000|2022-09-07 05:55:00|13176.7|13166.7|13189.7|13179.7|13192.7|13182.7|13176.7|13166.7|1054
1662530400000|2022-09-07 06:00:00|13190.7|13180.7|13179.7|13169.7|13193.7|13183.7|13173.7|13163.7|1517
1662530700000|2022-09-07 06:05:00|13180.7|13170.7|13179.7|13169.7|13188.7|13178.7|13178.7|13168.7|1205
1662531000000|2022-09-07 06:10:00|13178.7|13168.7|13183.7|13173.7|13184.7|13174.7|13174.7|13164.7|957
1662531300000|2022-09-07 06:15:00|13184.7|13174.7|13181.7|13171.7|13192.7|13182.7|13176.7|13166.7|1024
1662531600000|2022-09-07 06:20:00|13182.7|13172.7|13190.7|13180.7|13196.7|13186.7|13178.7|13168.7|1199
1662531900000|2022-09-07 06:25:00|13189.7|13179.7|13192.7|13182.7|13199.7|13189.7|13189.7|13179.7|1492
1662532200000|2022-09-07 06:30:00|13193.7|13183.7|13194.7|13184.7|13200.7|13190.7|13188.7|13178.7|1395
1662532500000|2022-09-07 06:35:00|13193.7|13183.7|13201.7|13191.7|13210.7|13200.7|13193.7|13183.7|1865
1662532800000|2022-09-07 06:40:00|13200.7|13190.7|13204.7|13194.7|13211.7|13201.7|13200.7|13190.7|1386
1662533100000|2022-09-07 06:45:00|13203.7|13193.7|13205.7|13195.7|13219.7|13209.7|13202.7|13192.7|3429
1662533400000|2022-09-07 06:50:00|13204.7|13194.7|13210.7|13200.7|13216.7|13206.7|13199.7|13189.7|5096
1662533700000|2022-09-07 06:55:00|13209.7|13199.7|13229.7|13219.7|13230.7|13220.7|13209.7|13199.7|4616
1662534000000|2022-09-07 07:00:00|13230.7|13218.7|13224.7|13213.7|13235.7|13224.7|13218.7|13207.7|2608
1662534300000|2022-09-07 07:05:00|13225.7|13214.7|13221.7|13210.7|13231.7|13219.7|13221.7|13210.7|659
1662534600000|2022-09-07 07:10:00|13222.7|13209.7|13222.7|13210.7|13223.7|13212.7|13216.7|13204.7|1265
1662534900000|2022-09-07 07:15:00|13221.7|13211.7|13217.7|13206.7|13222.7|13211.7|13216.7|13204.7|295
1662535200000|2022-09-07 07:20:00|13218.7|13207.7|13211.7|13200.7|13218.7|13207.7|13210.7|13199.7|407
1662535500000|2022-09-07 07:25:00|13212.7|13199.7|13210.7|13198.7|13213.7|13202.7|13209.7|13197.7|201
1662535800000|2022-09-07 07:30:00|13209.7|13197.7|13211.7|13199.7|13212.7|13201.7|13205.7|13194.7|329
1662536100000|2022-09-07 07:35:00|13210.7|13198.7|13213.7|13202.7|13214.7|13202.7|13208.7|13197.7|141
1662536400000|2022-09-07 07:40:00|13214.7|13203.7|13214.7|13203.7|13215.7|13203.7|13211.7|13199.7|152
1662536700000|2022-09-07 07:45:00|13215.7|13204.7|13220.7|13208.7|13221.7|13209.7|13211.7|13200.7|370
1662537000000|2022-09-07 07:50:00|13219.7|13207.7|13219.7|13207.7|13222.7|13210.7|13216.7|13205.7|363
1662537300000|2022-09-07 07:55:00|13218.7|13206.7|13227.7|13216.7|13229.7|13217.7|13216.7|13205.7|311
1662537600000|2022-09-07 08:00:00|13228.7|13217.7|13227.7|13216.7|13230.7|13219.7|13222.7|13211.7|327
1662537900000|2022-09-07 08:05:00|13228.7|13217.7|13225.7|13214.7|13233.7|13222.7|13225.7|13213.7|470
1662538200000|2022-09-07 08:10:00|13226.7|13213.7|13227.7|13216.7|13230.7|13218.7|13224.7|13213.7|154
1662538500000|2022-09-07 08:15:00|13226.7|13215.7|13227.7|13216.7|13228.7|13217.7|13223.7|13212.7|86
1662538800000|2022-09-07 08:20:00|13228.7|13215.7|13224.7|13213.7|13228.7|13216.7|13220.7|13208.7|207
1662539100000|2022-09-07 08:25:00|13223.7|13212.7|13216.7|13205.7|13225.7|13214.7|13216.7|13205.7|657
1662539400000|2022-09-07 08:30:00|13224.1|13200.1|13231.2|13207.2|13232.7|13208.7|13224.1|13200.1|7
1662539700000|2022-09-07 08:35:00|13230.9|13206.9|13223.6|13199.6|13233|13209|13223.6|13199.6|167
1662540000000|2022-09-07 08:40:00|13223.3|13199.3|13227|13203|13227.6|13203.6|13220.6|13196.6|0
1662540300000|2022-09-07 08:45:00|13227.2|13203.2|13235.4|13211.4|13236|13212|13227.2|13203.2|0
1662540600000|2022-09-07 08:50:00|13235.7|13211.7|13239.4|13215.4|13243.1|13219.1|13228.5|13204.5|0
1662540900000|2022-09-07 08:55:00|13239.1|13215.1|13242.7|13218.7|13244.8|13220.8|13238.5|13214.5|0
1662541200000|2022-09-07 09:00:00|13243|13219|13214.7|13203.7|13243|13219|13213.7|13202.7|458
1662541500000|2022-09-07 09:05:00|13215.7|13204.7|13213.7|13202.7|13216.7|13204.7|13212.7|13201.7|221
1662541800000|2022-09-07 09:10:00|13214.7|13203.7|13215.7|13203.7|13215.7|13204.7|13213.7|13202.7|195
1662542100000|2022-09-07 09:15:00|13214.7|13204.7|13218.7|13206.7|13219.7|13208.7|13213.7|13202.7|189
1662542400000|2022-09-07 09:20:00|13219.7|13207.7|13214.7|13203.7|13219.7|13208.7|13213.7|13201.7|109
1662542700000|2022-09-07 09:25:00|13215.7|13204.7|13212.7|13201.7|13216.7|13205.7|13211.7|13200.7|89
1662543000000|2022-09-07 09:30:00|13213.7|13202.7|13213.7|13202.7|13214.7|13203.7|13211.7|13200.7|46
1662543300000|2022-09-07 09:35:00|13214.7|13203.7|13209.7|13198.7|13215.7|13204.7|13209.7|13198.7|183
1662543600000|2022-09-07 09:40:00|13208.7|13197.7|13212.7|13201.7|13213.7|13202.7|13208.7|13197.7|93
1662543900000|2022-09-07 09:45:00|13211.7|13200.7|13213.7|13202.7|13214.7|13203.7|13211.7|13200.7|52
1662544200000|2022-09-07 09:50:00|13212.7|13201.7|13211.7|13199.7|13213.7|13202.7|13210.7|13199.7|127
1662544500000|2022-09-07 09:55:00|13212.7|13200.7|13213.7|13202.7|13214.7|13203.7|13212.7|13200.7|171
1662544800000|2022-09-07 10:00:00|13214.7|13203.7|13215.7|13204.7|13216.7|13205.7|13214.7|13202.7|195
1662545100000|2022-09-07 10:05:00|13214.7|13203.7|13214.7|13203.7|13217.7|13206.7|13214.7|13202.7|128
1662545400000|2022-09-07 10:10:00|13215.7|13204.7|13213.7|13202.7|13215.7|13204.7|13212.7|13201.7|57
1662545700000|2022-09-07 10:15:00|13214.7|13201.7|13214.7|13203.7|13215.7|13204.7|13211.7|13199.7|53
1662546000000|2022-09-07 10:20:00|13215.7|13202.7|13214.7|13203.7|13216.7|13205.7|13213.7|13202.7|60
1662546300000|2022-09-07 10:25:00|13213.7|13202.7|13214.7|13203.7|13214.7|13203.7|13212.7|13201.7|54
1662546600000|2022-09-07 10:30:00|13215.7|13202.7|13209.7|13198.7|13215.7|13203.7|13209.7|13198.7|48
1662546900000|2022-09-07 10:35:00|13210.7|13199.7|13211.7|13200.7|13213.7|13202.7|13209.7|13198.7|30
1662547200000|2022-09-07 10:40:00|13210.7|13199.7|13210.7|13199.7|13211.7|13200.7|13209.7|13197.7|49
1662547500000|2022-09-07 10:45:00|13211.7|13198.7|13209.7|13198.7|13211.7|13199.7|13206.7|13195.7|146
1662547800000|2022-09-07 10:50:00|13210.7|13199.7|13210.7|13199.7|13211.7|13200.7|13209.7|13197.7|63
1662548100000|2022-09-07 10:55:00|13209.7|13198.7|13205.7|13194.7|13209.7|13199.7|13204.7|13193.7|70
1662548400000|2022-09-07 11:00:00|13206.7|13195.7|13204.7|13193.7|13207.7|13195.7|13203.7|13192.7|84
1662548700000|2022-09-07 11:05:00|13205.7|13194.7|13202.7|13191.7|13206.7|13195.7|13202.7|13191.7|61
1662549000000|2022-09-07 11:10:00|13203.7|13192.7|13205.7|13194.7|13207.7|13195.7|13203.7|13192.7|41
1662549300000|2022-09-07 11:15:00|13206.7|13195.7|13205.7|13194.7|13206.7|13195.7|13204.7|13193.7|58
1662549600000|2022-09-07 11:20:00|13204.7|13193.7|13206.7|13195.7|13207.7|13196.7|13204.7|13193.7|50
1662549900000|2022-09-07 11:25:00|13207.7|13194.7|13206.7|13195.7|13208.7|13197.7|13206.7|13194.7|29
1662550200000|2022-09-07 11:30:00|13207.7|13196.7|13205.7|13194.7|13207.7|13196.7|13204.7|13192.7|52
1662550500000|2022-09-07 11:35:00|13204.7|13193.7|13191.7|13180.7|13205.7|13194.7|13191.7|13180.7|442
1662550800000|2022-09-07 11:40:00|13192.7|13181.7|13202.7|13191.7|13203.7|13191.7|13191.7|13180.7|105
1662551100000|2022-09-07 11:45:00|13201.7|13190.7|13199.7|13188.7|13202.7|13190.7|13198.7|13187.7|51
1662551400000|2022-09-07 11:50:00|13198.7|13187.7|13200.7|13189.7|13201.7|13190.7|13196.7|13185.7|52
1662551700000|2022-09-07 11:55:00|13201.7|13188.7|13199.7|13188.7|13203.7|13191.7|13198.7|13187.7|122
1662552000000|2022-09-07 12:00:00|13200.7|13189.7|13201.7|13190.7|13201.7|13190.7|13198.7|13187.7|74
1662552300000|2022-09-07 12:05:00|13200.7|13189.7|13193.7|13182.7|13201.7|13189.7|13191.7|13180.7|172
1662552600000|2022-09-07 12:10:00|13192.7|13181.7|13191.7|13180.7|13193.7|13182.7|13187.7|13176.7|205
1662552900000|2022-09-07 12:15:00|13190.7|13179.7|13190.7|13179.7|13193.7|13181.7|13188.7|13177.7|77
1662553200000|2022-09-07 12:20:00|13189.7|13178.7|13191.7|13180.7|13192.7|13181.7|13189.7|13178.7|154
1662553500000|2022-09-07 12:25:00|13190.7|13179.7|13189.7|13178.7|13191.7|13180.7|13187.7|13176.7|153
1662553800000|2022-09-07 12:30:00|13190.7|13179.7|13192.7|13181.7|13193.7|13181.7|13188.7|13177.7|80
1662554100000|2022-09-07 12:35:00|13191.7|13180.7|13197.7|13186.7|13197.7|13186.7|13189.7|13178.7|60
1662554400000|2022-09-07 12:40:00|13198.7|13187.7|13195.7|13184.7|13198.7|13187.7|13194.7|13183.7|33
1662554700000|2022-09-07 12:45:00|13194.7|13183.7|13192.7|13181.7|13194.7|13183.7|13191.7|13179.7|65
1662555000000|2022-09-07 12:50:00|13193.7|13182.7|13188.7|13177.7|13193.7|13182.7|13188.7|13177.7|54
1662555300000|2022-09-07 12:55:00|13189.7|13178.7|13197.7|13186.7|13197.7|13186.7|13188.7|13178.7|105
1662555600000|2022-09-07 13:00:00|13196.7|13185.7|13194.7|13183.7|13196.7|13185.7|13192.7|13181.7|106
1662555900000|2022-09-07 13:05:00|13195.7|13184.7|13197.7|13185.7|13199.7|13188.7|13195.7|13184.7|50
1662556200000|2022-09-07 13:10:00|13196.7|13186.7|13195.7|13184.7|13197.7|13186.7|13191.7|13180.7|164
1662556500000|2022-09-07 13:15:00|13196.7|13185.7|13199.7|13188.7|13201.7|13190.7|13195.7|13184.7|131
1662556800000|2022-09-07 13:20:00|13198.7|13187.7|13201.7|13190.7|13201.7|13190.7|13198.7|13187.7|52
1662557100000|2022-09-07 13:25:00|13200.7|13189.7|13196.7|13185.7|13200.7|13189.7|13196.7|13184.7|147
1662557400000|2022-09-07 13:30:00|13197.7|13186.7|13204.7|13193.7|13207.7|13195.7|13195.7|13184.7|706
1662557700000|2022-09-07 13:35:00|13203.7|13192.7|13208.7|13197.7|13214.7|13203.7|13201.7|13189.7|511
1662558000000|2022-09-07 13:40:00|13207.7|13196.7|13212.7|13200.7|13213.7|13201.7|13204.7|13193.7|260
1662558300000|2022-09-07 13:45:00|13211.7|13201.7|13212.7|13201.7|13217.7|13206.7|13211.7|13200.7|535
1662558600000|2022-09-07 13:50:00|13213.7|13202.7|13200.7|13189.7|13213.7|13202.7|13199.7|13188.7|265
1662558900000|2022-09-07 13:55:00|13199.7|13188.7|13190.7|13179.7|13204.7|13193.7|13190.7|13179.7|611
1662559200000|2022-09-07 14:00:00|13191.7|13180.7|13197.7|13186.7|13198.7|13187.7|13184.7|13173.7|613
1662559500000|2022-09-07 14:05:00|13196.7|13185.7|13189.7|13178.7|13200.7|13189.7|13189.7|13177.7|534
1662559800000|2022-09-07 14:10:00|13191.7|13179.7|13184.7|13173.7|13193.7|13182.7|13183.7|13172.7|412
1662560100000|2022-09-07 14:15:00|13183.7|13172.7|13192.7|13181.7|13193.7|13182.7|13182.7|13171.7|388
1662560400000|2022-09-07 14:20:00|13191.7|13180.7|13192.7|13180.7|13197.7|13186.7|13190.7|13179.7|301
1662560700000|2022-09-07 14:25:00|13191.7|13179.7|13197.7|13186.7|13200.7|13189.7|13190.7|13179.7|453
1662561000000|2022-09-07 14:30:00|13198.7|13187.7|13205.7|13194.7|13210.7|13199.7|13198.7|13187.7|518
1662561300000|2022-09-07 14:35:00|13206.7|13195.7|13204.7|13193.7|13209.7|13197.7|13203.7|13191.7|268
1662561600000|2022-09-07 14:40:00|13203.7|13192.7|13204.7|13193.7|13209.7|13197.7|13201.7|13190.7|246
1662561900000|2022-09-07 14:45:00|13205.7|13192.7|13204.7|13193.7|13206.7|13195.7|13201.7|13189.7|128
1662562200000|2022-09-07 14:50:00|13205.7|13192.7|13210.7|13198.7|13210.7|13199.7|13203.7|13192.7|236
1662562500000|2022-09-07 14:55:00|13209.7|13197.7|13206.7|13195.7|13210.7|13199.7|13204.7|13193.7|127
1662562800000|2022-09-07 15:00:00|13207.7|13194.7|13206.7|13195.7|13208.7|13197.7|13199.7|13188.7|156
1662563100000|2022-09-07 15:05:00|13205.7|13194.7|13207.7|13196.7|13209.7|13198.7|13204.7|13193.7|219
1662563400000|2022-09-07 15:10:00|13208.7|13197.7|13214.7|13203.7|13216.7|13205.7|13207.7|13196.7|305
1662563700000|2022-09-07 15:15:00|13213.7|13202.7|13212.7|13201.7|13215.7|13204.7|13211.7|13199.7|99
1662564000000|2022-09-07 15:20:00|13213.7|13202.7|13213.7|13201.7|13214.7|13203.7|13211.7|13200.7|127
1662564300000|2022-09-07 15:25:00|13212.7|13202.7|13209.7|13198.7|13216.7|13205.7|13209.7|13198.7|97
1662564600000|2022-09-07 15:30:00|13210.7|13199.7|13210.7|13199.7|13212.7|13201.7|13208.7|13197.7|219
1662564900000|2022-09-07 15:35:00|13211.7|13200.7|13212.7|13200.7|13214.7|13202.7|13210.7|13199.7|100
1662565200000|2022-09-07 15:40:00|13211.7|13199.7|13207.7|13196.7|13213.7|13202.7|13207.7|13196.7|60
1662565500000|2022-09-07 15:45:00|13208.7|13197.7|13213.7|13202.7|13215.7|13204.7|13206.7|13195.7|136
1662565800000|2022-09-07 15:50:00|13212.7|13201.7|13214.7|13202.7|13215.7|13204.7|13212.7|13201.7|117
1662566100000|2022-09-07 15:55:00|13213.7|13203.7|13211.7|13200.7|13215.7|13204.7|13211.7|13200.7|49
1662566400000|2022-09-07 16:00:00|13212.7|13201.7|13211.7|13199.7|13214.7|13203.7|13211.7|13199.7|80
1662566700000|2022-09-07 16:05:00|13210.7|13200.7|13212.7|13201.7|13213.7|13201.7|13208.7|13197.7|84
1662567000000|2022-09-07 16:10:00|13211.7|13200.7|13209.7|13197.7|13212.7|13200.7|13208.7|13196.7|28
1662567300000|2022-09-07 16:15:00|13208.7|13198.7|13206.7|13195.7|13209.7|13198.7|13205.7|13194.7|26
1662567600000|2022-09-07 16:20:00|13207.7|13196.7|13202.7|13191.7|13207.7|13196.7|13201.7|13190.7|100
1662567900000|2022-09-07 16:25:00|13201.7|13190.7|13203.7|13192.7|13204.7|13193.7|13201.7|13190.7|54
1662568200000|2022-09-07 16:30:00|13202.7|13191.7|13204.7|13193.7|13205.7|13193.7|13201.7|13190.7|67
1662568500000|2022-09-07 16:35:00|13205.7|13194.7|13209.7|13198.7|13209.7|13198.7|13204.7|13192.7|142
1662568800000|2022-09-07 16:40:00|13208.7|13197.7|13209.7|13198.7|13214.7|13203.7|13208.7|13197.7|214
1662569100000|2022-09-07 16:45:00|13210.7|13199.7|13206.7|13195.7|13211.7|13200.7|13205.7|13194.7|124
1662569400000|2022-09-07 16:50:00|13205.7|13194.7|13204.7|13193.7|13207.7|13196.7|13204.7|13193.7|143
1662569700000|2022-09-07 16:55:00|13203.7|13192.7|13207.7|13196.7|13208.7|13197.7|13203.7|13192.7|61
1662570000000|2022-09-07 17:00:00|13208.7|13197.7|13213.7|13202.7|13214.7|13203.7|13207.7|13196.7|72
1662570300000|2022-09-07 17:05:00|13214.7|13203.7|13212.7|13201.7|13215.7|13204.7|13211.7|13200.7|92
1662570600000|2022-09-07 17:10:00|13213.7|13202.7|13214.7|13203.7|13215.7|13203.7|13211.7|13200.7|65
1662570900000|2022-09-07 17:15:00|13215.7|13204.7|13212.7|13201.7|13217.7|13206.7|13212.7|13201.7|113
1662571200000|2022-09-07 17:20:00|13213.7|13202.7|13215.7|13204.7|13219.7|13208.7|13213.7|13201.7|197
1662571500000|2022-09-07 17:25:00|13214.7|13203.7|13212.7|13201.7|13214.7|13203.7|13212.7|13201.7|42
1662571800000|2022-09-07 17:30:00|13213.7|13202.7|13219.7|13207.7|13219.7|13208.7|13213.7|13202.7|144
1662572100000|2022-09-07 17:35:00|13218.7|13208.7|13222.7|13211.7|13223.7|13212.7|13218.7|13206.7|153
1662572400000|2022-09-07 17:40:00|13221.7|13210.7|13224.7|13213.7|13225.7|13214.7|13220.7|13209.7|118
1662572700000|2022-09-07 17:45:00|13225.7|13214.7|13224.7|13213.7|13226.7|13215.7|13221.7|13210.7|193
1662573000000|2022-09-07 17:50:00|13223.7|13212.7|13227.7|13216.7|13227.7|13216.7|13223.7|13212.7|186
1662573300000|2022-09-07 17:55:00|13226.7|13215.7|13225.7|13214.7|13227.7|13216.7|13224.7|13213.7|125
1662573600000|2022-09-07 18:00:00|13226.7|13215.7|13231.7|13220.7|13232.7|13221.7|13226.7|13215.7|225
1662573900000|2022-09-07 18:05:00|13232.7|13221.7|13229.7|13218.7|13233.7|13222.7|13228.7|13217.7|173
1662574200000|2022-09-07 18:10:00|13228.7|13217.7|13227.7|13216.7|13228.7|13217.7|13224.7|13213.7|202
1662574500000|2022-09-07 18:15:00|13228.7|13217.7|13223.7|13211.7|13228.7|13217.7|13222.7|13210.7|126
1662574800000|2022-09-07 18:20:00|13222.7|13212.7|13225.7|13213.7|13225.7|13214.7|13221.7|13210.7|63
1662575100000|2022-09-07 18:25:00|13226.7|13214.7|13234.7|13222.7|13234.7|13223.7|13225.7|13214.7|161
1662575400000|2022-09-07 18:30:00|13233.7|13223.7|13236.7|13225.7|13238.7|13227.7|13233.7|13222.7|208
1662575700000|2022-09-07 18:35:00|13237.7|13224.7|13239.7|13227.7|13240.7|13228.7|13236.7|13224.7|197
1662576000000|2022-09-07 18:40:00|13238.7|13228.7|13239.2|13229.2|13241.7|13229.7|13238.7|13227.7|113
1662576300000|2022-09-07 18:45:00|13238.2|13228.2|13239.2|13229.2|13240.7|13230.7|13238.2|13228.2|97
1662576600000|2022-09-07 18:50:00|13238.7|13228.7|13242.2|13232.2|13242.7|13232.7|13238.2|13228.2|120
1662576900000|2022-09-07 18:55:00|13241.2|13231.2|13240.7|13230.7|13242.7|13232.7|13239.2|13229.2|113
1662577200000|2022-09-07 19:00:00|13241.2|13231.2|13237.7|13227.7|13241.2|13231.2|13236.2|13226.2|97
1662577500000|2022-09-07 19:05:00|13237.2|13227.2|13241.2|13231.2|13241.2|13231.2|13236.2|13226.2|63
1662577800000|2022-09-07 19:10:00|13240.2|13230.2|13240.2|13230.2|13241.2|13231.2|13238.2|13228.2|81
1662578100000|2022-09-07 19:15:00|13239.7|13229.7|13238.2|13228.2|13241.7|13231.7|13237.2|13227.2|101
1662578400000|2022-09-07 19:20:00|13237.2|13227.2|13240.2|13230.2|13240.2|13230.2|13237.2|13227.2|49
1662578700000|2022-09-07 19:25:00|13242.2|13232.2|13244.2|13234.2|13244.2|13234.2|13242.2|13232.2|170
1662579000000|2022-09-07 19:30:00|13243.2|13233.2|13245.2|13235.2|13245.2|13235.2|13242.2|13232.2|124
1662579300000|2022-09-07 19:35:00|13244.2|13234.2|13241.2|13231.2|13244.2|13234.2|13241.2|13231.2|117
1662579600000|2022-09-07 19:40:00|13242.2|13232.2|13243.2|13233.2|13243.7|13233.7|13241.2|13231.2|223
1662579900000|2022-09-07 19:45:00|13242.7|13232.7|13248.2|13238.2|13248.2|13238.2|13242.2|13232.2|245
1662580200000|2022-09-07 19:50:00|13247.7|13237.7|13247.2|13237.2|13248.7|13238.7|13243.7|13233.7|181
1662580500000|2022-09-07 19:55:00|13246.2|13236.2|13245.2|13235.2|13246.2|13236.2|13243.2|13233.2|216
1662580800000|2022-09-07 20:00:00|13244.7|13234.7|13241.7|13231.7|13244.7|13234.7|13241.2|13231.2|18
1662581100000|2022-09-07 20:05:00|13242.2|13232.2|13242.7|13232.7|13242.7|13232.7|13241.2|13231.2|10
1662581400000|2022-09-07 20:10:00|13242.2|13232.2|13242.7|13232.7|13242.7|13232.7|13241.2|13231.2|18
1662581700000|2022-09-07 20:15:00|13243.2|13233.2|13243.7|13233.7|13243.7|13233.7|13243.2|13233.2|16
1662582000000|2022-09-07 20:20:00|13243.2|13233.2|13246.2|13236.2|13246.2|13236.2|13243.2|13233.2|32
1662582300000|2022-09-07 20:25:00|13245.7|13235.7|13245.2|13235.2|13247.7|13237.7|13245.2|13235.2|92
1662582600000|2022-09-07 20:30:00|13245.7|13235.7|13245.2|13235.2|13246.2|13236.2|13245.2|13235.2|13
1662582900000|2022-09-07 20:35:00|13245.7|13235.7|13246.7|13236.7|13246.7|13236.7|13245.2|13235.2|19
1662583200000|2022-09-07 20:40:00|13246.2|13236.2|13245.2|13235.2|13246.2|13236.2|13245.2|13235.2|20
1662583500000|2022-09-07 20:45:00|13244.2|13234.2|13246.7|13236.7|13246.7|13236.7|13244.2|13234.2|26
1662583800000|2022-09-07 20:50:00|13246.2|13236.2|13245.7|13235.7|13246.2|13236.2|13245.2|13235.2|13
1662584100000|2022-09-07 20:55:00|13245.2|13235.2|13243.2|13233.2|13245.2|13235.2|13242.2|13232.2|62
1662584400000|2022-09-07 21:00:00|13242.7|13232.7|13244.7|13234.7|13244.7|13234.7|13242.7|13232.7|0
1662585000000|2022-09-07 21:10:00|13245.2|13235.2|13245.7|13235.7|13245.7|13235.7|13245.2|13235.2|4
1662585300000|2022-09-07 21:15:00|13252.9|13228.9|13252.8|13228.8|13253.6|13229.6|13252.8|13228.8|0
1662585600000|2022-09-07 21:20:00|13253.1|13229.1|13252.8|13228.8|13253.2|13229.2|13252.5|13228.5|0
1662585900000|2022-09-07 21:25:00|13253|13229|13253.6|13229.6|13253.6|13229.6|13252.6|13228.6|0
1662586200000|2022-09-07 21:30:00|13253.7|13229.7|13253.2|13229.2|13253.7|13229.7|13252.8|13228.8|0
1662586500000|2022-09-07 21:35:00|13253.1|13229.1|13253|13229|13253.1|13229.1|13252.2|13228.2|0
1662586800000|2022-09-07 21:40:00|13252.9|13228.9|13253|13229|13253.3|13229.3|13252.8|13228.8|0
1662587100000|2022-09-07 21:45:00|13252.9|13228.9|13252.2|13228.2|13253.2|13229.2|13252|13228|0
1662587400000|2022-09-07 21:50:00|13252.7|13228.7|13252.5|13228.5|13253.5|13229.5|13251.8|13227.8|0
1662587700000|2022-09-07 21:55:00|13252.6|13228.6|13252.9|13228.9|13253.4|13229.4|13252.4|13228.4|0
1662588000000|2022-09-07 22:00:00|13252.2|13228.2|13260.9|13236.9|13263.5|13239.5|13252.1|13228.1|0
1662588300000|2022-09-07 22:05:00|13260.5|13236.5|13264.8|13240.8|13264.8|13240.8|13260.5|13236.5|0
1662588600000|2022-09-07 22:10:00|13265.4|13241.4|13264.8|13240.8|13266.8|13242.8|13263.5|13239.5|0
1662588900000|2022-09-07 22:15:00|13264.4|13240.4|13262.8|13238.8|13265.8|13241.8|13262.1|13238.1|0
1662589200000|2022-09-07 22:20:00|13263.4|13239.4|13264.1|13240.1|13264.8|13240.8|13262.1|13238.1|0
1662589500000|2022-09-07 22:25:00|13263.8|13239.8|13262.1|13238.1|13264.1|13240.1|13261.4|13237.4|0
1662589800000|2022-09-07 22:30:00|13262.4|13238.4|13260.1|13236.1|13262.8|13238.8|13260.1|13236.1|0
1662590100000|2022-09-07 22:35:00|13259.5|13235.5|13256.8|13232.8|13259.5|13235.5|13255.1|13231.1|0
1662590400000|2022-09-07 22:40:00|13256.5|13232.5|13255.4|13231.4|13256.8|13232.8|13254.8|13230.8|0
1662590700000|2022-09-07 22:45:00|13255.1|13231.1|13253.6|13229.6|13255.1|13231.1|13252.4|13228.4|0
1662591000000|2022-09-07 22:50:00|13253.9|13229.9|13254.2|13230.2|13254.9|13230.9|13253.6|13229.6|0
1662591300000|2022-09-07 22:55:00|13254.5|13230.5|13258.2|13234.2|13259.2|13235.2|13253.6|13229.6|0
1662591600000|2022-09-07 23:00:00|13257.9|13233.9|13253.7|13229.7|13258.9|13234.9|13253.6|13229.6|0
1662591900000|2022-09-07 23:05:00|13253.4|13229.4|13255.8|13231.8|13255.8|13231.8|13253.1|13229.1|0
1662592200000|2022-09-07 23:10:00|13256|13232|13254.7|13230.7|13256.4|13232.4|13254.4|13230.4|0
1662592500000|2022-09-07 23:15:00|13255|13231|13256.1|13232.1|13262.4|13238.4|13255|13231|0
1662592800000|2022-09-07 23:20:00|13256.4|13232.4|13251.7|13227.7|13256.4|13232.4|13251.1|13227.1|0
1662593100000|2022-09-07 23:25:00|13252|13228|13251.1|13227.1|13252.4|13228.4|13251.1|13227.1|0
1662593400000|2022-09-07 23:30:00|13251.7|13227.7|13251.7|13227.7|13252.4|13228.4|13251.1|13227.1|0
1662593700000|2022-09-07 23:35:00|13249.3|13225.3|13249.1|13225.1|13250.4|13226.4|13246.7|13222.7|0
1662594000000|2022-09-07 23:40:00|13248.7|13224.7|13248.4|13224.4|13249.7|13225.7|13247.7|13223.7|0
1662594300000|2022-09-07 23:45:00|13247.8|13223.8|13249.7|13225.7|13250.4|13226.4|13247.7|13223.7|0
1662594600000|2022-09-07 23:50:00|13250|13226|13246.4|13222.4|13250.4|13226.4|13245.7|13221.7|0
1662594900000|2022-09-07 23:55:00|13246.1|13222.1|13247.1|13223.1|13248.4|13224.4|13246|13222|0
1662595200000|2022-09-08 00:00:00|13246.5|13222.5|13245.1|13221.1|13253.1|13229.1|13243.8|13219.8|0
1662595500000|2022-09-08 00:05:00|13244.8|13220.8|13245.7|13221.7|13248.4|13224.4|13243.1|13219.1|0
1662595800000|2022-09-08 00:10:00|13245.1|13221.1|13247.1|13223.1|13249.1|13225.1|13243.8|13219.8|0
1662596100000|2022-09-08 00:15:00|13247.7|13223.7|13263.3|13239.3|13268.2|13244.2|13247.1|13223.1|0
1662596400000|2022-09-08 00:20:00|13263|13239|13261.6|13237.6|13270.3|13246.3|13261|13237|0
1662596700000|2022-09-08 00:25:00|13261|13237|13263|13239|13265.1|13241.1|13260.4|13236.4|0
1662597000000|2022-09-08 00:30:00|13263.1|13239.1|13259.2|13235.2|13263.7|13239.7|13256.5|13232.5|0
1662597300000|2022-09-08 00:35:00|13258.9|13234.9|13261.6|13237.6|13261.6|13237.6|13255.6|13231.6|0
1662597600000|2022-09-08 00:40:00|13261.3|13237.3|13260.3|13236.3|13261.3|13237.3|13257.7|13233.7|0
1662597900000|2022-09-08 00:45:00|13260.1|13236.1|13258|13234|13261|13237|13257.4|13233.4|0
1662598200000|2022-09-08 00:50:00|13258.3|13234.3|13261.7|13237.7|13263.2|13239.2|13256.6|13232.6|0
1662598500000|2022-09-08 00:55:00|13262|13238|13262|13238|13264.7|13240.7|13260.8|13236.8|0
1662598800000|2022-09-08 01:00:00|13261.7|13237.7|13260.7|13250.7|13269.2|13259.2|13243.2|13233.2|2580
1662599100000|2022-09-08 01:05:00|13261.2|13251.2|13273.7|13263.7|13274.2|13264.2|13257.2|13247.2|1027
1662599400000|2022-09-08 01:10:00|13273.2|13263.2|13265.2|13255.2|13273.7|13263.7|13262.2|13252.2|772
1662599700000|2022-09-08 01:15:00|13264.7|13254.7|13232.7|13222.7|13265.7|13255.7|13231.2|13221.2|2346
1662600000000|2022-09-08 01:20:00|13232.2|13222.2|13236.2|13226.2|13237.2|13227.2|13224.2|13214.2|1356
1662600300000|2022-09-08 01:25:00|13235.7|13225.7|13238.7|13228.7|13241.2|13231.2|13229.7|13219.7|1177
1662600600000|2022-09-08 01:30:00|13240.2|13230.2|13242.7|13232.7|13285.7|13275.7|13234.7|13224.7|11868
1662600900000|2022-09-08 01:35:00|13243.2|13233.2|13226.2|13216.2|13252.7|13242.7|13224.7|13214.7|3778
1662601200000|2022-09-08 01:40:00|13226.7|13216.7|13250.2|13240.2|13257.2|13247.2|13224.7|13214.7|3503
1662601500000|2022-09-08 01:45:00|13249.2|13239.2|13244.7|13234.7|13259.7|13249.7|13235.7|13225.7|3288
1662601800000|2022-09-08 01:50:00|13242.7|13232.7|13219.7|13209.7|13263.7|13253.7|13215.7|13205.7|5422
1662602100000|2022-09-08 01:55:00|13218.7|13208.7|13234.7|13224.7|13239.7|13229.7|13214.7|13204.7|2915
1662602400000|2022-09-08 02:00:00|13231.7|13221.7|13244.7|13234.7|13259.7|13249.7|13231.7|13221.7|3132
1662602700000|2022-09-08 02:05:00|13243.7|13233.7|13250.7|13240.7|13264.7|13254.7|13243.7|13233.7|2675
1662603000000|2022-09-08 02:10:00|13251.7|13241.7|13246.7|13236.7|13257.7|13247.7|13239.7|13229.7|1672
1662603300000|2022-09-08 02:15:00|13247.7|13237.7|13254.7|13244.7|13260.7|13250.7|13245.7|13235.7|2136
1662603600000|2022-09-08 02:20:00|13255.7|13245.7|13269.7|13259.7|13269.7|13259.7|13253.7|13243.7|1836
1662603900000|2022-09-08 02:25:00|13267.7|13257.7|13245.7|13235.7|13269.7|13259.7|13244.7|13234.7|1422
1662604200000|2022-09-08 02:30:00|13243.7|13233.7|13251.7|13241.7|13254.7|13244.7|13243.7|13233.7|1628
1662604500000|2022-09-08 02:35:00|13250.7|13240.7|13237.7|13227.7|13253.7|13243.7|13235.7|13225.7|1292
1662604800000|2022-09-08 02:40:00|13236.7|13226.7|13233.7|13223.7|13237.7|13227.7|13229.7|13219.7|1058
1662605100000|2022-09-08 02:45:00|13234.7|13224.7|13235.7|13225.7|13241.7|13231.7|13232.7|13222.7|824
1662605400000|2022-09-08 02:50:00|13236.7|13226.7|13223.7|13213.7|13236.7|13226.7|13223.7|13213.7|1112
1662605700000|2022-09-08 02:55:00|13224.7|13214.7|13224.7|13214.7|13233.7|13223.7|13222.7|13212.7|1047
1662606000000|2022-09-08 03:00:00|13223.7|13213.7|13235.7|13225.7|13239.7|13229.7|13223.7|13213.7|1493
1662606300000|2022-09-08 03:05:00|13234.7|13224.7|13243.7|13233.7|13244.7|13234.7|13231.7|13221.7|964
1662606600000|2022-09-08 03:10:00|13244.7|13234.7|13254.7|13244.7|13255.7|13245.7|13240.7|13230.7|1558
1662606900000|2022-09-08 03:15:00|13255.7|13245.7|13239.7|13229.7|13257.7|13247.7|13237.7|13227.7|904
1662607200000|2022-09-08 03:20:00|13238.7|13228.7|13240.7|13230.7|13243.7|13233.7|13234.7|13224.7|741
1662607500000|2022-09-08 03:25:00|13241.7|13231.7|13232.7|13222.7|13241.7|13231.7|13232.7|13222.7|771
1662607800000|2022-09-08 03:30:00|13233.7|13223.7|13236.7|13226.7|13237.7|13227.7|13231.7|13221.7|153
1662608100000|2022-09-08 03:35:00|13237.7|13227.7|13238.7|13228.7|13238.7|13228.7|13235.7|13225.7|218
1662608400000|2022-09-08 03:40:00|13239.7|13229.7|13239.7|13229.7|13241.7|13231.7|13238.7|13228.7|175
1662608700000|2022-09-08 03:45:00|13240.7|13230.7|13238.7|13228.7|13241.7|13231.7|13237.7|13227.7|231
1662609000000|2022-09-08 03:50:00|13239.7|13229.7|13241.7|13231.7|13242.7|13232.7|13239.7|13229.7|195
1662609300000|2022-09-08 03:55:00|13240.7|13230.7|13240.7|13230.7|13241.7|13231.7|13239.7|13229.7|77
1662609600000|2022-09-08 04:00:00|13239.7|13229.7|13241.7|13231.7|13241.7|13231.7|13238.7|13228.7|113
1662609900000|2022-09-08 04:05:00|13239.7|13229.7|13236.7|13226.7|13239.7|13229.7|13235.7|13225.7|134
1662610200000|2022-09-08 04:10:00|13235.7|13225.7|13238.7|13228.7|13238.7|13228.7|13235.7|13225.7|135
1662610500000|2022-09-08 04:15:00|13237.7|13227.7|13237.7|13227.7|13240.7|13230.7|13237.7|13227.7|67
1662610800000|2022-09-08 04:20:00|13236.7|13226.7|13236.7|13226.7|13238.7|13228.7|13236.7|13226.7|82
1662611100000|2022-09-08 04:25:00|13237.7|13227.7|13235.7|13225.7|13237.7|13227.7|13234.7|13224.7|85
1662611400000|2022-09-08 04:30:00|13236.7|13226.7|13231.7|13221.7|13236.7|13226.7|13231.7|13221.7|182
1662611700000|2022-09-08 04:35:00|13232.7|13222.7|13233.7|13223.7|13233.7|13223.7|13231.7|13221.7|101
1662612000000|2022-09-08 04:40:00|13234.7|13224.7|13235.7|13225.7|13236.7|13226.7|13233.7|13223.7|93
1662612300000|2022-09-08 04:45:00|13236.7|13226.7|13233.7|13223.7|13236.7|13226.7|13233.7|13223.7|92
1662612600000|2022-09-08 04:50:00|13234.7|13224.7|13232.7|13222.7|13234.7|13224.7|13232.7|13222.7|120
1662612900000|2022-09-08 04:55:00|13233.7|13223.7|13234.7|13224.7|13235.7|13225.7|13231.7|13221.7|305
1662613200000|2022-09-08 05:00:00|13235.7|13225.7|13232.7|13222.7|13239.7|13229.7|13227.7|13217.7|2318
1662613500000|2022-09-08 05:05:00|13233.7|13223.7|13242.7|13232.7|13245.7|13235.7|13231.7|13221.7|1387
1662613800000|2022-09-08 05:10:00|13243.7|13233.7|13235.7|13225.7|13248.7|13238.7|13233.7|13223.7|1418
1662614100000|2022-09-08 05:15:00|13236.7|13226.7|13237.7|13227.7|13240.7|13230.7|13230.7|13220.7|1379
1662614400000|2022-09-08 05:20:00|13236.7|13226.7|13242.7|13232.7|13247.7|13237.7|13235.7|13225.7|1347
1662614700000|2022-09-08 05:25:00|13241.7|13231.7|13242.7|13232.7|13252.7|13242.7|13240.7|13230.7|1187
1662615000000|2022-09-08 05:30:00|13241.7|13231.7|13236.7|13226.7|13248.7|13238.7|13234.7|13224.7|1764
1662615300000|2022-09-08 05:35:00|13235.7|13225.7|13243.7|13233.7|13247.7|13237.7|13231.7|13221.7|1940
1662615600000|2022-09-08 05:40:00|13244.7|13234.7|13234.7|13224.7|13244.7|13234.7|13232.7|13222.7|1212
1662615900000|2022-09-08 05:45:00|13233.7|13223.7|13233.7|13223.7|13238.7|13228.7|13232.7|13222.7|891
1662616200000|2022-09-08 05:50:00|13232.7|13222.7|13222.7|13212.7|13234.7|13224.7|13218.7|13208.7|1266
1662616500000|2022-09-08 05:55:00|13221.7|13211.7|13214.7|13204.7|13221.7|13211.7|13205.7|13195.7|2187
1662616800000|2022-09-08 06:00:00|13213.7|13203.7|13200.7|13190.7|13214.7|13204.7|13200.7|13190.7|2039
1662617100000|2022-09-08 06:05:00|13201.7|13191.7|13189.7|13179.7|13207.7|13197.7|13189.7|13179.7|1790
1662617400000|2022-09-08 06:10:00|13190.7|13180.7|13200.7|13190.7|13204.7|13194.7|13186.7|13176.7|1766
1662617700000|2022-09-08 06:15:00|13199.7|13189.7|13200.7|13190.7|13208.7|13198.7|13199.7|13189.7|2062
1662618000000|2022-09-08 06:20:00|13201.7|13191.7|13194.7|13184.7|13202.7|13192.7|13193.7|13183.7|1062
1662618300000|2022-09-08 06:25:00|13195.7|13185.7|13204.7|13194.7|13209.7|13199.7|13195.7|13185.7|1297
1662618600000|2022-09-08 06:30:00|13205.7|13195.7|13191.7|13181.7|13206.7|13196.7|13191.7|13181.7|1536
1662618900000|2022-09-08 06:35:00|13192.7|13182.7|13186.7|13176.7|13194.7|13184.7|13183.7|13173.7|1560
1662619200000|2022-09-08 06:40:00|13185.7|13175.7|13181.7|13171.7|13186.7|13176.7|13174.7|13164.7|2590
1662619500000|2022-09-08 06:45:00|13182.7|13172.7|13179.7|13169.7|13192.7|13182.7|13177.7|13167.7|2993
1662619800000|2022-09-08 06:50:00|13178.7|13168.7|13183.7|13173.7|13185.7|13175.7|13175.7|13165.7|1806
1662620100000|2022-09-08 06:55:00|13185.7|13175.7|13185.7|13175.7|13191.7|13181.7|13182.7|13172.7|2604
1662620400000|2022-09-08 07:00:00|13186.7|13176.7|13187.7|13176.7|13191.7|13180.7|13185.7|13174.7|939
1662620700000|2022-09-08 07:05:00|13188.7|13177.7|13193.7|13182.7|13194.7|13182.7|13187.7|13176.7|963
1662621000000|2022-09-08 07:10:00|13194.7|13183.7|13189.7|13178.7|13195.7|13184.7|13188.7|13176.7|394
1662621300000|2022-09-08 07:15:00|13188.7|13177.7|13184.7|13172.7|13189.7|13178.7|13182.7|13171.7|288
1662621600000|2022-09-08 07:20:00|13183.7|13173.7|13178.7|13167.7|13186.7|13174.7|13176.7|13164.7|912
1662621900000|2022-09-08 07:25:00|13177.7|13166.7|13175.7|13164.7|13179.7|13167.7|13171.7|13160.7|553
1662622200000|2022-09-08 07:30:00|13174.7|13163.7|13173.7|13161.7|13175.7|13164.7|13169.7|13158.7|318
1662622500000|2022-09-08 07:35:00|13172.7|13162.7|13166.7|13155.7|13173.7|13162.7|13165.7|13154.7|463
1662622800000|2022-09-08 07:40:00|13167.7|13156.7|13175.7|13164.7|13175.7|13164.7|13166.7|13154.7|444
1662623100000|2022-09-08 07:45:00|13176.7|13165.7|13174.7|13163.7|13177.7|13166.7|13172.7|13161.7|465
1662623400000|2022-09-08 07:50:00|13173.7|13162.7|13171.7|13160.7|13175.7|13163.7|13168.7|13157.7|696
1662623700000|2022-09-08 07:55:00|13170.7|13159.7|13177.7|13166.7|13177.7|13166.7|13170.7|13159.7|249
1662624000000|2022-09-08 08:00:00|13175.7|13164.7|13173.7|13162.7|13177.7|13166.7|13172.7|13161.7|393
1662624300000|2022-09-08 08:05:00|13174.7|13163.7|13177.7|13166.7|13177.7|13166.7|13170.7|13159.7|454
1662624600000|2022-09-08 08:10:00|13178.7|13167.7|13182.7|13170.7|13182.7|13171.7|13176.7|13164.7|471
1662624900000|2022-09-08 08:15:00|13183.7|13171.7|13184.7|13172.7|13184.7|13173.7|13180.7|13168.7|300
1662625200000|2022-09-08 08:20:00|13183.7|13173.7|13178.7|13167.7|13186.7|13175.7|13177.7|13166.7|353
1662625500000|2022-09-08 08:25:00|13179.7|13168.7|13184.7|13171.7|13185.7|13174.7|13175.7|13164.7|894
1662625800000|2022-09-08 08:30:00|13187.5|13163.5|13184.8|13160.8|13190.2|13166.2|13183|13159|0
1662626100000|2022-09-08 08:35:00|13185.1|13161.1|13185.2|13161.2|13188.9|13164.9|13183.3|13159.3|107
1662626400000|2022-09-08 08:40:00|13185.4|13161.4|13192.3|13168.3|13192.9|13168.9|13184.5|13160.5|0
1662626700000|2022-09-08 08:45:00|13192.9|13168.9|13194.9|13170.9|13197|13173|13190.5|13166.5|0
1662627000000|2022-09-08 08:50:00|13195.5|13171.5|13196.7|13172.7|13197.9|13173.9|13191.9|13167.9|0
1662627300000|2022-09-08 08:55:00|13197|13173|13201.8|13177.8|13201.8|13177.8|13195|13171|0
1662627600000|2022-09-08 09:00:00|13201.2|13177.2|13190.7|13179.7|13201.2|13179.7|13185.7|13171.7|159
1662627900000|2022-09-08 09:05:00|13191.7|13178.7|13187.7|13176.7|13191.7|13179.7|13185.7|13174.7|43
1662628200000|2022-09-08 09:10:00|13188.7|13177.7|13184.7|13173.7|13189.7|13178.7|13184.7|13173.7|42
1662628500000|2022-09-08 09:15:00|13185.7|13174.7|13187.7|13175.7|13190.7|13179.7|13184.7|13173.7|341
1662628800000|2022-09-08 09:20:00|13186.7|13176.7|13181.7|13170.7|13187.7|13176.7|13180.7|13169.7|160
1662629100000|2022-09-08 09:25:00|13180.7|13169.7|13181.7|13170.7|13182.7|13171.7|13180.7|13168.7|177
1662629400000|2022-09-08 09:30:00|13180.7|13169.7|13183.7|13171.7|13183.7|13172.7|13179.7|13168.7|33
1662629700000|2022-09-08 09:35:00|13182.7|13172.7|13186.7|13175.7|13186.7|13175.7|13180.7|13169.7|198
1662630000000|2022-09-08 09:40:00|13187.7|13176.7|13182.7|13171.7|13187.7|13176.7|13182.7|13171.7|20
1662630300000|2022-09-08 09:45:00|13181.7|13170.7|13178.7|13167.7|13182.7|13171.7|13178.7|13166.7|170
1662630600000|2022-09-08 09:50:00|13177.7|13166.7|13181.7|13170.7|13181.7|13170.7|13177.7|13166.7|97
1662630900000|2022-09-08 09:55:00|13182.7|13171.7|13186.7|13174.7|13186.7|13175.7|13182.7|13171.7|47
1662631200000|2022-09-08 10:00:00|13185.7|13173.7|13183.7|13172.7|13187.7|13175.7|13182.7|13170.7|46
1662631500000|2022-09-08 10:05:00|13184.7|13173.7|13188.7|13177.7|13188.7|13177.7|13182.7|13171.7|101
1662631800000|2022-09-08 10:10:00|13187.7|13176.7|13188.7|13177.7|13190.7|13179.7|13187.7|13176.7|156
1662632100000|2022-09-08 10:15:00|13187.7|13176.7|13186.7|13175.7|13189.7|13177.7|13186.7|13175.7|36
1662632400000|2022-09-08 10:20:00|13185.7|13174.7|13181.7|13170.7|13185.7|13174.7|13180.7|13169.7|435
1662632700000|2022-09-08 10:25:00|13182.7|13171.7|13187.7|13176.7|13187.7|13176.7|13182.7|13171.7|89
1662633000000|2022-09-08 10:30:00|13188.7|13177.7|13184.7|13173.7|13189.7|13178.7|13183.7|13171.7|85
1662633300000|2022-09-08 10:35:00|13183.7|13172.7|13190.7|13178.7|13190.7|13179.7|13182.7|13171.7|130
1662633600000|2022-09-08 10:40:00|13189.7|13177.7|13189.7|13178.7|13189.7|13178.7|13187.7|13176.7|69
1662633900000|2022-09-08 10:45:00|13188.7|13177.7|13190.7|13179.7|13192.7|13181.7|13188.7|13177.7|129
1662634200000|2022-09-08 10:50:00|13191.7|13180.7|13192.7|13181.7|13192.7|13181.7|13190.7|13179.7|37
1662634500000|2022-09-08 10:55:00|13193.7|13180.7|13190.7|13179.7|13194.7|13182.7|13190.7|13179.7|81
1662634800000|2022-09-08 11:00:00|13191.7|13178.7|13193.7|13182.7|13194.7|13183.7|13190.7|13178.7|32
1662635100000|2022-09-08 11:05:00|13192.7|13181.7|13193.7|13182.7|13194.7|13183.7|13190.7|13179.7|29
1662635400000|2022-09-08 11:10:00|13194.7|13183.7|13192.7|13181.7|13196.7|13184.7|13191.7|13180.7|92
1662635700000|2022-09-08 11:15:00|13191.7|13180.7|13190.7|13179.7|13192.7|13180.7|13190.7|13178.7|70
1662636000000|2022-09-08 11:20:00|13191.7|13180.7|13188.7|13177.7|13191.7|13180.7|13187.7|13176.7|94
1662636300000|2022-09-08 11:25:00|13189.7|13176.7|13187.7|13176.7|13190.7|13179.7|13186.7|13175.7|109
1662636600000|2022-09-08 11:30:00|13186.7|13175.7|13183.7|13172.7|13186.7|13175.7|13182.7|13171.7|191
1662636900000|2022-09-08 11:35:00|13184.7|13173.7|13186.7|13175.7|13186.7|13175.7|13180.7|13169.7|101
1662637200000|2022-09-08 11:40:00|13187.7|13176.7|13184.7|13173.7|13187.7|13176.7|13183.7|13172.7|81
1662637500000|2022-09-08 11:45:00|13183.7|13172.7|13181.7|13170.7|13185.7|13174.7|13181.7|13170.7|105
1662637800000|2022-09-08 11:50:00|13182.7|13171.7|13182.7|13171.7|13184.7|13173.7|13181.7|13170.7|79
1662638100000|2022-09-08 11:55:00|13183.7|13172.7|13185.7|13174.7|13185.7|13174.7|13182.7|13170.7|64
1662638400000|2022-09-08 12:00:00|13186.7|13175.7|13189.7|13178.7|13189.7|13178.7|13185.7|13173.7|48
1662638700000|2022-09-08 12:05:00|13190.7|13179.7|13190.7|13179.7|13193.7|13182.7|13190.7|13178.7|106
1662639000000|2022-09-08 12:10:00|13191.7|13180.7|13191.7|13179.7|13193.7|13181.7|13189.7|13178.7|229
1662639300000|2022-09-08 12:15:00|13190.7|13180.7|13180.7|13169.7|13198.7|13187.7|13180.7|13169.7|604
1662639600000|2022-09-08 12:20:00|13179.7|13168.7|13192.7|13181.7|13192.7|13181.7|13178.7|13167.7|181
1662639900000|2022-09-08 12:25:00|13191.7|13180.7|13186.7|13175.7|13192.7|13181.7|13181.7|13170.7|267
1662640200000|2022-09-08 12:30:00|13185.7|13174.7|13177.7|13166.7|13185.7|13174.7|13176.7|13164.7|133
1662640500000|2022-09-08 12:35:00|13179.7|13167.7|13179.7|13168.7|13181.7|13170.7|13177.7|13166.7|42
1662640800000|2022-09-08 12:40:00|13180.7|13167.7|13175.7|13164.7|13180.7|13169.7|13171.7|13160.7|66
1662641100000|2022-09-08 12:45:00|13176.7|13165.7|13182.7|13170.7|13183.7|13172.7|13173.7|13162.7|103
1662641400000|2022-09-08 12:50:00|13183.7|13171.7|13182.7|13170.7|13186.7|13175.7|13179.7|13168.7|115
1662641700000|2022-09-08 12:55:00|13181.7|13169.7|13171.7|13160.7|13181.7|13170.7|13166.7|13155.7|418
1662642000000|2022-09-08 13:00:00|13172.7|13161.7|13173.7|13162.7|13176.7|13165.7|13169.7|13158.7|173
1662642300000|2022-09-08 13:05:00|13174.7|13161.7|13170.7|13159.7|13176.7|13165.7|13167.7|13155.7|159
1662642600000|2022-09-08 13:10:00|13169.7|13158.7|13164.7|13153.7|13172.7|13161.7|13164.7|13153.7|346
1662642900000|2022-09-08 13:15:00|13165.7|13154.7|13170.7|13158.7|13170.7|13158.7|13163.7|13152.7|203
1662643200000|2022-09-08 13:20:00|13169.7|13159.7|13169.7|13158.7|13170.7|13159.7|13164.7|13153.7|127
1662643500000|2022-09-08 13:25:00|13168.7|13156.7|13168.7|13156.7|13171.7|13160.7|13165.7|13154.7|267
1662643800000|2022-09-08 13:30:00|13167.7|13157.7|13163.7|13152.7|13171.7|13160.7|13157.7|13146.7|739
1662644100000|2022-09-08 13:35:00|13164.7|13153.7|13159.7|13148.7|13164.7|13153.7|13143.7|13132.7|972
1662644400000|2022-09-08 13:40:00|13160.7|13147.7|13172.7|13161.7|13173.7|13162.7|13150.7|13139.7|966
1662644700000|2022-09-08 13:45:00|13171.7|13160.7|13166.7|13155.7|13172.7|13161.7|13156.7|13145.7|664
1662645000000|2022-09-08 13:50:00|13165.7|13154.7|13172.7|13161.7|13173.7|13161.7|13161.7|13150.7|318
1662645300000|2022-09-08 13:55:00|13171.7|13160.7|13169.7|13158.7|13177.7|13166.7|13167.7|13156.7|706
1662645600000|2022-09-08 14:00:00|13168.7|13157.7|13166.7|13154.7|13173.7|13162.7|13162.7|13151.7|363
1662645900000|2022-09-08 14:05:00|13165.7|13153.7|13170.7|13159.7|13173.7|13162.7|13164.7|13153.7|387
1662646200000|2022-09-08 14:10:00|13169.7|13158.7|13167.7|13156.7|13175.7|13163.7|13163.7|13152.7|260
1662646500000|2022-09-08 14:15:00|13166.7|13155.7|13179.7|13167.7|13179.7|13168.7|13163.7|13152.7|268
1662646800000|2022-09-08 14:20:00|13178.7|13168.7|13174.7|13163.7|13186.7|13174.7|13173.7|13161.7|354
1662647100000|2022-09-08 14:25:00|13173.7|13162.7|13178.7|13167.7|13180.7|13169.7|13172.7|13161.7|88
1662647400000|2022-09-08 14:30:00|13177.7|13166.7|13184.7|13173.7|13185.7|13174.7|13174.7|13162.7|285
1662647700000|2022-09-08 14:35:00|13183.7|13172.7|13187.7|13176.7|13189.7|13178.7|13182.7|13171.7|336
1662648000000|2022-09-08 14:40:00|13188.7|13177.7|13190.7|13179.7|13192.7|13181.7|13187.7|13175.7|309
1662648300000|2022-09-08 14:45:00|13191.7|13180.7|13189.7|13178.7|13192.7|13181.7|13185.7|13174.7|230
1662648600000|2022-09-08 14:50:00|13188.7|13177.7|13191.7|13179.7|13192.7|13181.7|13185.7|13174.7|191
1662648900000|2022-09-08 14:55:00|13190.7|13178.7|13189.7|13178.7|13193.7|13182.7|13186.7|13175.7|265
1662649200000|2022-09-08 15:00:00|13188.7|13177.7|13198.7|13187.7|13201.7|13190.7|13188.7|13177.7|408
1662649500000|2022-09-08 15:05:00|13199.7|13188.7|13199.7|13188.7|13203.7|13192.7|13197.7|13186.7|346
1662649800000|2022-09-08 15:10:00|13200.7|13189.7|13201.7|13190.7|13203.7|13192.7|13196.7|13185.7|427
1662650100000|2022-09-08 15:15:00|13200.7|13189.7|13201.7|13190.7|13203.7|13191.7|13198.7|13187.7|295
1662650400000|2022-09-08 15:20:00|13200.7|13189.7|13199.7|13188.7|13202.7|13191.7|13196.7|13185.7|185
1662650700000|2022-09-08 15:25:00|13200.7|13189.7|13197.7|13186.7|13202.7|13191.7|13196.7|13185.7|170
1662651000000|2022-09-08 15:30:00|13198.7|13187.7|13201.7|13189.7|13201.7|13190.7|13194.7|13183.7|144
1662651300000|2022-09-08 15:35:00|13200.7|13190.7|13195.7|13184.7|13204.7|13193.7|13195.7|13184.7|162
1662651600000|2022-09-08 15:40:00|13194.7|13183.7|13190.7|13178.7|13195.7|13184.7|13189.7|13178.7|391
1662651900000|2022-09-08 15:45:00|13189.7|13179.7|13187.7|13176.7|13192.7|13181.7|13187.7|13176.7|96
1662652200000|2022-09-08 15:50:00|13188.7|13175.7|13190.7|13179.7|13190.7|13179.7|13186.7|13175.7|55
1662652500000|2022-09-08 15:55:00|13191.7|13180.7|13186.7|13175.7|13191.7|13180.7|13185.7|13174.7|138
1662652800000|2022-09-08 16:00:00|13187.7|13176.7|13170.7|13158.7|13190.7|13179.7|13170.7|13158.7|611
1662653100000|2022-09-08 16:05:00|13169.7|13159.7|13167.7|13155.7|13170.7|13159.7|13158.7|13147.7|451
1662653400000|2022-09-08 16:10:00|13166.7|13156.7|13166.7|13155.7|13169.7|13157.7|13158.7|13147.7|303
1662653700000|2022-09-08 16:15:00|13165.7|13154.7|13159.7|13148.7|13165.7|13154.7|13159.7|13148.7|299
1662654000000|2022-09-08 16:20:00|13160.7|13149.7|13156.7|13145.7|13161.7|13150.7|13153.7|13142.7|546
1662654300000|2022-09-08 16:25:00|13157.7|13146.7|13161.7|13149.7|13162.7|13151.7|13155.7|13144.7|153
1662654600000|2022-09-08 16:30:00|13160.7|13148.7|13168.7|13157.7|13171.7|13160.7|13159.7|13148.7|176
1662654900000|2022-09-08 16:35:00|13169.7|13158.7|13171.7|13160.7|13175.7|13163.7|13169.7|13157.7|96
1662655200000|2022-09-08 16:40:00|13172.7|13161.7|13181.7|13169.7|13183.7|13171.7|13170.7|13159.7|218
1662655500000|2022-09-08 16:45:00|13180.7|13168.7|13182.7|13170.7|13182.7|13170.7|13176.7|13165.7|77
1662655800000|2022-09-08 16:50:00|13181.7|13169.7|13182.7|13171.7|13185.7|13173.7|13180.7|13169.7|66
1662656100000|2022-09-08 16:55:00|13183.7|13170.7|13180.7|13169.7|13185.7|13174.7|13180.7|13169.7|58
1662656400000|2022-09-08 17:00:00|13181.7|13170.7|13181.7|13170.7|13184.7|13173.7|13178.7|13166.7|206
1662656700000|2022-09-08 17:05:00|13182.7|13169.7|13183.7|13171.7|13183.7|13172.7|13176.7|13165.7|235
1662657000000|2022-09-08 17:10:00|13184.7|13172.7|13193.7|13182.7|13193.7|13182.7|13183.7|13172.7|185
1662657300000|2022-09-08 17:15:00|13192.7|13181.7|13192.7|13180.7|13195.7|13183.7|13187.7|13176.7|233
1662657600000|2022-09-08 17:20:00|13193.7|13181.7|13193.7|13182.7|13194.7|13183.7|13191.7|13180.7|21
1662657900000|2022-09-08 17:25:00|13194.7|13181.7|13193.7|13182.7|13196.7|13185.7|13189.7|13178.7|46
1662658200000|2022-09-08 17:30:00|13194.7|13183.7|13192.7|13180.7|13195.7|13183.7|13189.7|13178.7|101
1662658500000|2022-09-08 17:35:00|13191.7|13179.7|13193.7|13182.7|13198.7|13186.7|13190.7|13179.7|186
1662658800000|2022-09-08 17:40:00|13194.7|13183.7|13190.7|13179.7|13194.7|13183.7|13189.7|13178.7|66
1662659100000|2022-09-08 17:45:00|13189.7|13178.7|13188.7|13177.7|13191.7|13180.7|13186.7|13174.7|71
1662659400000|2022-09-08 17:50:00|13187.7|13176.7|13187.7|13176.7|13190.7|13179.7|13187.7|13176.7|75
1662659700000|2022-09-08 17:55:00|13188.7|13177.7|13183.7|13172.7|13188.7|13177.7|13179.7|13167.7|233
1662660000000|2022-09-08 18:00:00|13184.7|13173.7|13186.7|13175.7|13186.7|13175.7|13182.7|13170.7|113
1662660300000|2022-09-08 18:05:00|13185.7|13174.7|13183.7|13172.7|13188.7|13176.7|13182.7|13170.7|64
1662660600000|2022-09-08 18:10:00|13184.7|13171.7|13183.7|13172.7|13185.7|13174.7|13182.7|13171.7|25
1662660900000|2022-09-08 18:15:00|13182.7|13171.7|13186.7|13174.7|13187.7|13176.7|13181.7|13170.7|50
1662661200000|2022-09-08 18:20:00|13185.7|13173.7|13186.7|13175.7|13186.7|13175.7|13183.7|13172.7|19
1662661500000|2022-09-08 18:25:00|13187.7|13174.7|13187.7|13176.7|13188.7|13177.7|13184.7|13173.7|52
1662661800000|2022-09-08 18:30:00|13186.7|13175.7|13191.7|13180.7|13192.7|13181.7|13186.7|13175.7|45
1662662100000|2022-09-08 18:35:00|13192.7|13179.7|13190.7|13179.7|13192.7|13181.7|13188.7|13177.7|73
1662662400000|2022-09-08 18:40:00|13191.7|13178.7|13182.7|13172.7|13191.7|13180.7|13178.7|13166.7|190
1662662700000|2022-09-08 18:45:00|13182.2|13172.2|13180.2|13170.2|13183.2|13173.2|13177.2|13167.2|169
1662663000000|2022-09-08 18:50:00|13180.7|13170.7|13180.7|13170.7|13181.7|13171.7|13177.2|13167.2|82
1662663300000|2022-09-08 18:55:00|13180.2|13170.2|13179.2|13169.2|13181.2|13171.2|13176.2|13166.2|148
1662663600000|2022-09-08 19:00:00|13179.7|13169.7|13179.7|13169.7|13184.2|13174.2|13175.7|13165.7|134
1662663900000|2022-09-08 19:05:00|13179.2|13169.2|13181.7|13171.7|13184.2|13174.2|13178.7|13168.7|21
1662664200000|2022-09-08 19:10:00|13182.2|13172.2|13182.2|13172.2|13183.2|13173.2|13179.2|13169.2|88
1662664500000|2022-09-08 19:15:00|13183.2|13173.2|13185.2|13175.2|13186.2|13176.2|13182.2|13172.2|79
1662664800000|2022-09-08 19:20:00|13186.2|13176.2|13185.2|13175.2|13187.2|13177.2|13183.2|13173.2|55
1662665100000|2022-09-08 19:25:00|13184.7|13174.7|13184.7|13174.7|13186.2|13176.2|13182.7|13172.7|59
1662665400000|2022-09-08 19:30:00|13184.2|13174.2|13183.7|13173.7|13187.7|13177.7|13182.2|13172.2|61
1662665700000|2022-09-08 19:35:00|13183.2|13173.2|13188.2|13178.2|13188.7|13178.7|13181.7|13171.7|79
1662666000000|2022-09-08 19:40:00|13187.7|13177.7|13183.7|13173.7|13188.7|13178.7|13183.2|13173.2|92
1662666300000|2022-09-08 19:45:00|13184.2|13174.2|13189.2|13179.2|13190.2|13180.2|13184.2|13174.2|104
1662666600000|2022-09-08 19:50:00|13189.7|13179.7|13199.7|13189.7|13200.2|13190.2|13189.7|13179.7|372
1662666900000|2022-09-08 19:55:00|13200.2|13190.2|13205.7|13195.7|13206.2|13196.2|13199.2|13189.2|373
1662667200000|2022-09-08 20:00:00|13205.2|13195.2|13205.7|13195.7|13205.7|13195.7|13204.2|13194.2|65
1662667500000|2022-09-08 20:05:00|13205.2|13195.2|13206.2|13196.2|13206.2|13196.2|13204.7|13194.7|34
1662667800000|2022-09-08 20:10:00|13206.7|13196.7|13206.2|13196.2|13207.2|13197.2|13206.2|13196.2|40
1662668100000|2022-09-08 20:15:00|13206.7|13196.7|13204.7|13194.7|13206.7|13196.7|13204.7|13194.7|22
1662668400000|2022-09-08 20:20:00|13204.2|13194.2|13203.2|13193.2|13204.2|13194.2|13203.2|13193.2|4
1662668700000|2022-09-08 20:25:00|13203.7|13193.7|13202.7|13192.7|13203.7|13193.7|13202.7|13192.7|15
1662669000000|2022-09-08 20:30:00|13202.2|13192.2|13200.7|13190.7|13202.2|13192.2|13200.7|13190.7|18
1662669300000|2022-09-08 20:35:00|13201.2|13191.2|13201.2|13191.2|13201.2|13191.2|13200.2|13190.2|7
1662669600000|2022-09-08 20:40:00|13200.7|13190.7|13201.2|13191.2|13201.2|13191.2|13200.7|13190.7|7
1662669900000|2022-09-08 20:45:00|13201.7|13191.7|13201.7|13191.7|13201.7|13191.7|13201.2|13191.2|8
1662670200000|2022-09-08 20:50:00|13202.2|13192.2|13201.2|13191.2|13202.2|13192.2|13200.7|13190.7|4
1662670500000|2022-09-08 20:55:00|13200.7|13190.7|13200.2|13190.2|13201.2|13191.2|13200.2|13190.2|42
1662670800000|2022-09-08 21:00:00|13199.2|13189.2|13200.7|13190.7|13200.7|13190.7|13199.2|13189.2|0
1662671400000|2022-09-08 21:10:00|13203.2|13193.2|13202.7|13192.7|13203.2|13193.2|13202.7|13192.7|11
1662671700000|2022-09-08 21:15:00|13209.7|13185.7|13209.4|13185.4|13210.1|13186.1|13208.7|13184.7|0
1662672000000|2022-09-08 21:20:00|13209.6|13185.6|13210.4|13186.4|13210.5|13186.5|13209|13185|0
1662672300000|2022-09-08 21:25:00|13209.3|13185.3|13210.3|13186.3|13211|13187|13209.1|13185.1|0
1662672600000|2022-09-08 21:30:00|13210.2|13186.2|13209.8|13185.8|13210.2|13186.2|13208.7|13184.7|0
1662672900000|2022-09-08 21:35:00|13209.7|13185.7|13208.4|13184.4|13209.7|13185.7|13208.4|13184.4|0
1662673200000|2022-09-08 21:40:00|13208.1|13184.1|13208.2|13184.2|13208.2|13184.2|13208|13184|0
1662673500000|2022-09-08 21:45:00|13208.4|13184.4|13208.7|13184.7|13209.1|13185.1|13208|13184|0
1662673800000|2022-09-08 21:50:00|13208.8|13184.8|13208.7|13184.7|13209.1|13185.1|13208|13184|0
1662674100000|2022-09-08 21:55:00|13209.2|13185.2|13209|13185|13209.3|13185.3|13208.5|13184.5|0
1662674400000|2022-09-08 22:00:00|13209.6|13185.6|13205.1|13181.1|13211.7|13187.7|13204.1|13180.1|0
1662674700000|2022-09-08 22:05:00|13204.8|13180.8|13204.9|13180.9|13205.5|13181.5|13204.4|13180.4|0
1662675000000|2022-09-08 22:10:00|13205.2|13181.2|13204.9|13180.9|13205.5|13181.5|13204.2|13180.2|0
1662675300000|2022-09-08 22:15:00|13204.3|13180.3|13200.3|13176.3|13204.9|13180.9|13200.3|13176.3|0
1662675600000|2022-09-08 22:20:00|13199.9|13175.9|13199.6|13175.6|13201.6|13177.6|13199.6|13175.6|0
1662675900000|2022-09-08 22:25:00|13200.2|13176.2|13198.6|13174.6|13200.9|13176.9|13198.3|13174.3|0
1662676200000|2022-09-08 22:30:00|13198.9|13174.9|13200.9|13176.9|13201.6|13177.6|13198|13174|0
1662676500000|2022-09-08 22:35:00|13201.2|13177.2|13204.9|13180.9|13204.9|13180.9|13200.3|13176.3|0
1662676800000|2022-09-08 22:40:00|13204.3|13180.3|13201.6|13177.6|13204.9|13180.9|13200.9|13176.9|0
1662677100000|2022-09-08 22:45:00|13202.2|13178.2|13202.2|13178.2|13203.6|13179.6|13202.2|13178.2|0
1662677400000|2022-09-08 22:50:00|13201.9|13177.9|13201.6|13177.6|13202.2|13178.2|13201.6|13177.6|0
1662677700000|2022-09-08 22:55:00|13202.2|13178.2|13204.9|13180.9|13204.9|13180.9|13202.2|13178.2|0
1662678000000|2022-09-08 23:00:00|13205.5|13181.5|13207.5|13183.5|13208.2|13184.2|13205.5|13181.5|0
1662678300000|2022-09-08 23:05:00|13207.8|13183.8|13206.8|13182.8|13208.5|13184.5|13206.2|13182.2|0
1662678600000|2022-09-08 23:10:00|13206.5|13182.5|13208.2|13184.2|13208.8|13184.8|13206.2|13182.2|0
1662678900000|2022-09-08 23:15:00|13208.8|13184.8|13209.5|13185.5|13209.5|13185.5|13208.5|13184.5|0
1662679200000|2022-09-08 23:20:00|13210.1|13186.1|13216.7|13192.7|13216.7|13192.7|13210.1|13186.1|0
1662679500000|2022-09-08 23:25:00|13216.4|13192.4|13216.7|13192.7|13216.7|13192.7|13216|13192|0
1662679800000|2022-09-08 23:30:00|13216.1|13192.1|13214|13190|13216.7|13192.7|13212.1|13188.1|0
1662680100000|2022-09-08 23:35:00|13213.7|13189.7|13213.4|13189.4|13214.7|13190.7|13211.4|13187.4|0
1662680400000|2022-09-08 23:40:00|13214|13190|13210.7|13186.7|13214|13190|13210.7|13186.7|0
1662680700000|2022-09-08 23:45:00|13211.3|13187.3|13213.4|13189.4|13213.4|13189.4|13210.7|13186.7|0
1662681000000|2022-09-08 23:50:00|13214|13190|13214.7|13190.7|13216.7|13192.7|13212.7|13188.7|0
1662681300000|2022-09-08 23:55:00|13214.1|13190.1|13210.6|13186.6|13214.1|13190.1|13210|13186|0
1662681600000|2022-09-09 00:00:00|13211.2|13187.2|13210|13186|13215.9|13191.9|13208.7|13184.7|0
1662681900000|2022-09-09 00:05:00|13209.4|13185.4|13214.6|13190.6|13216.6|13192.6|13208.7|13184.7|0
1662682200000|2022-09-09 00:10:00|13214.9|13190.9|13222.6|13198.6|13222.6|13198.6|13214.6|13190.6|0
1662682500000|2022-09-09 00:15:00|13223.2|13199.2|13226.9|13202.9|13228.2|13204.2|13220|13196|0
1662682800000|2022-09-09 00:20:00|13226.3|13202.3|13224.3|13200.3|13226.9|13202.9|13223.7|13199.7|0
1662683100000|2022-09-09 00:25:00|13224.9|13200.9|13228.4|13204.4|13229|13205|13221.6|13197.6|0
1662683400000|2022-09-09 00:30:00|13228.5|13204.5|13237.3|13213.3|13238.5|13214.5|13227.8|13203.8|0
1662683700000|2022-09-09 00:35:00|13237.9|13213.9|13237.9|13213.9|13239.3|13215.3|13236.1|13212.1|0
1662684000000|2022-09-09 00:40:00|13238.5|13214.5|13245.7|13221.7|13246.6|13222.6|13237.3|13213.3|0
1662684300000|2022-09-09 00:45:00|13246.3|13222.3|13245.3|13221.3|13246.9|13222.9|13243.8|13219.8|0
1662684600000|2022-09-09 00:50:00|13244.7|13220.7|13247.7|13223.7|13248.9|13224.9|13244.7|13220.7|0
1662684900000|2022-09-09 00:55:00|13247.1|13223.1|13241.5|13217.5|13247.1|13223.1|13240|13216|0
1662685200000|2022-09-09 01:00:00|13211.7|13201.7|13230.7|13220.7|13238.2|13228.2|13211.7|13201.7|1777
1662685500000|2022-09-09 01:05:00|13231.2|13221.2|13233.7|13223.7|13240.2|13230.2|13229.7|13219.7|727
1662685800000|2022-09-09 01:10:00|13233.2|13223.2|13231.7|13221.7|13235.7|13225.7|13229.7|13219.7|519
1662686100000|2022-09-09 01:15:00|13231.2|13221.2|13222.2|13212.2|13231.2|13221.2|13217.2|13207.2|1344
1662686400000|2022-09-09 01:20:00|13222.7|13212.7|13224.2|13214.2|13232.2|13222.2|13221.2|13211.2|869
1662686700000|2022-09-09 01:25:00|13223.2|13213.2|13231.7|13221.7|13242.2|13232.2|13223.2|13213.2|2196
1662687000000|2022-09-09 01:30:00|13232.2|13222.2|13232.2|13222.2|13239.2|13229.2|13202.7|13192.7|13908
1662687300000|2022-09-09 01:35:00|13231.7|13221.7|13263.7|13253.7|13274.7|13264.7|13231.2|13221.2|10354
1662687600000|2022-09-09 01:40:00|13264.2|13254.2|13338.7|13328.7|13340.7|13330.7|13264.2|13254.2|18070
1662687900000|2022-09-09 01:45:00|13339.2|13329.2|13346.7|13336.7|13348.7|13338.7|13320.7|13310.7|8463
1662688200000|2022-09-09 01:50:00|13345.7|13335.7|13336.7|13326.7|13356.7|13346.7|13335.7|13325.7|11647
1662688500000|2022-09-09 01:55:00|13337.7|13327.7|13366.7|13356.7|13370.7|13360.7|13337.7|13327.7|9706
1662688800000|2022-09-09 02:00:00|13365.7|13355.7|13383.7|13373.7|13386.7|13376.7|13353.7|13343.7|10420
1662689100000|2022-09-09 02:05:00|13385.7|13375.7|13378.7|13368.7|13405.7|13395.7|13375.7|13365.7|8870
1662689400000|2022-09-09 02:10:00|13379.7|13369.7|13368.7|13358.7|13391.7|13381.7|13367.7|13357.7|5407
1662689700000|2022-09-09 02:15:00|13369.7|13359.7|13384.7|13374.7|13389.7|13379.7|13368.7|13358.7|4985
1662690000000|2022-09-09 02:20:00|13385.7|13375.7|13379.7|13369.7|13400.7|13390.7|13378.7|13368.7|4480
1662690300000|2022-09-09 02:25:00|13380.7|13370.7|13382.7|13372.7|13387.7|13377.7|13374.7|13364.7|3513
1662690600000|2022-09-09 02:30:00|13383.7|13373.7|13385.7|13375.7|13390.7|13380.7|13376.7|13366.7|5089
1662690900000|2022-09-09 02:35:00|13383.7|13373.7|13405.7|13395.7|13410.7|13400.7|13375.7|13365.7|6689
1662691200000|2022-09-09 02:40:00|13406.7|13396.7|13407.7|13397.7|13408.7|13398.7|13392.7|13382.7|3192
1662691500000|2022-09-09 02:45:00|13406.7|13396.7|13402.7|13392.7|13412.7|13402.7|13398.7|13388.7|3964
1662691800000|2022-09-09 02:50:00|13403.7|13393.7|13404.7|13394.7|13408.7|13398.7|13400.7|13390.7|2491
1662692100000|2022-09-09 02:55:00|13405.7|13395.7|13430.7|13420.7|13432.7|13422.7|13404.7|13394.7|3704
1662692400000|2022-09-09 03:00:00|13431.7|13421.7|13412.7|13402.7|13440.7|13430.7|13409.7|13399.7|3667
1662692700000|2022-09-09 03:05:00|13413.7|13403.7|13424.7|13414.7|13428.7|13418.7|13411.7|13401.7|3155
1662693000000|2022-09-09 03:10:00|13425.7|13415.7|13428.7|13418.7|13431.7|13421.7|13418.7|13408.7|1709
1662693300000|2022-09-09 03:15:00|13427.7|13417.7|13431.7|13421.7|13431.7|13421.7|13421.7|13411.7|2031
1662693600000|2022-09-09 03:20:00|13430.7|13420.7|13414.7|13404.7|13431.7|13421.7|13410.7|13400.7|2135
1662693900000|2022-09-09 03:25:00|13413.7|13403.7|13408.7|13398.7|13418.7|13408.7|13406.7|13396.7|2126
1662694200000|2022-09-09 03:30:00|13407.7|13397.7|13419.7|13409.7|13420.7|13410.7|13405.7|13395.7|465
1662694500000|2022-09-09 03:35:00|13420.7|13410.7|13434.7|13424.7|13434.7|13424.7|13420.7|13410.7|718
1662694800000|2022-09-09 03:40:00|13435.7|13425.7|13430.7|13420.7|13437.7|13427.7|13430.7|13420.7|839
1662695100000|2022-09-09 03:45:00|13431.7|13421.7|13432.7|13422.7|13434.7|13424.7|13429.7|13419.7|384
1662695400000|2022-09-09 03:50:00|13431.7|13421.7|13433.7|13423.7|13436.7|13426.7|13430.7|13420.7|425
1662695700000|2022-09-09 03:55:00|13434.7|13424.7|13436.7|13426.7|13437.7|13427.7|13434.7|13424.7|397
1662696000000|2022-09-09 04:00:00|13435.7|13425.7|13438.7|13428.7|13438.7|13428.7|13435.7|13425.7|539
1662696300000|2022-09-09 04:05:00|13437.7|13427.7|13444.7|13434.7|13445.7|13435.7|13437.7|13427.7|574
1662696600000|2022-09-09 04:10:00|13443.7|13433.7|13445.7|13435.7|13446.7|13436.7|13443.7|13433.7|261
1662696900000|2022-09-09 04:15:00|13444.7|13434.7|13445.7|13435.7|13446.7|13436.7|13444.7|13434.7|256
1662697200000|2022-09-09 04:20:00|13444.7|13434.7|13443.7|13433.7|13446.7|13436.7|13442.7|13432.7|448
1662697500000|2022-09-09 04:25:00|13442.7|13432.7|13440.7|13430.7|13443.7|13433.7|13438.7|13428.7|408
1662697800000|2022-09-09 04:30:00|13439.7|13429.7|13440.7|13430.7|13441.7|13431.7|13438.7|13428.7|332
1662698100000|2022-09-09 04:35:00|13441.7|13431.7|13442.7|13432.7|13443.7|13433.7|13440.7|13430.7|442
1662698400000|2022-09-09 04:40:00|13443.7|13433.7|13442.7|13432.7|13443.7|13433.7|13441.7|13431.7|454
1662698700000|2022-09-09 04:45:00|13443.7|13433.7|13444.7|13434.7|13445.7|13435.7|13442.7|13432.7|249
1662699000000|2022-09-09 04:50:00|13443.7|13433.7|13439.7|13429.7|13444.7|13434.7|13439.7|13429.7|371
1662699300000|2022-09-09 04:55:00|13440.7|13430.7|13436.7|13426.7|13440.7|13430.7|13435.7|13425.7|480
1662699600000|2022-09-09 05:00:00|13433.7|13423.7|13424.7|13414.7|13435.7|13425.7|13419.7|13409.7|6290
1662699900000|2022-09-09 05:05:00|13425.7|13415.7|13412.7|13402.7|13435.7|13425.7|13411.7|13401.7|2136
1662700200000|2022-09-09 05:10:00|13413.7|13403.7|13407.7|13397.7|13418.7|13408.7|13402.7|13392.7|2939
1662700500000|2022-09-09 05:15:00|13406.7|13396.7|13411.7|13401.7|13416.7|13406.7|13404.7|13394.7|2411
1662700800000|2022-09-09 05:20:00|13412.7|13402.7|13405.7|13395.7|13419.7|13409.7|13404.7|13394.7|1868
1662701100000|2022-09-09 05:25:00|13406.7|13396.7|13419.7|13409.7|13420.7|13410.7|13405.7|13395.7|1675
1662701400000|2022-09-09 05:30:00|13420.7|13410.7|13416.7|13406.7|13426.7|13416.7|13415.7|13405.7|1911
1662701700000|2022-09-09 05:35:00|13417.7|13407.7|13414.7|13404.7|13422.7|13412.7|13408.7|13398.7|1406
1662702000000|2022-09-09 05:40:00|13413.7|13403.7|13415.7|13405.7|13423.7|13413.7|13413.7|13403.7|1206
1662702300000|2022-09-09 05:45:00|13414.7|13404.7|13416.7|13406.7|13421.7|13411.7|13408.7|13398.7|1655
1662702600000|2022-09-09 05:50:00|13417.7|13407.7|13415.7|13405.7|13419.7|13409.7|13412.7|13402.7|1364
1662702900000|2022-09-09 05:55:00|13416.7|13406.7|13427.7|13417.7|13428.7|13418.7|13414.7|13404.7|2179
1662703200000|2022-09-09 06:00:00|13426.7|13416.7|13433.7|13423.7|13434.7|13424.7|13417.7|13407.7|1556
1662703500000|2022-09-09 06:05:00|13434.7|13424.7|13438.7|13428.7|13443.7|13433.7|13431.7|13421.7|1557
1662703800000|2022-09-09 06:10:00|13439.7|13429.7|13430.7|13420.7|13442.7|13432.7|13429.7|13419.7|898
1662704100000|2022-09-09 06:15:00|13431.7|13421.7|13433.7|13423.7|13437.7|13427.7|13428.7|13418.7|1121
1662704400000|2022-09-09 06:20:00|13432.7|13422.7|13433.7|13423.7|13436.7|13426.7|13429.7|13419.7|1252
1662704700000|2022-09-09 06:25:00|13432.7|13422.7|13445.7|13435.7|13445.7|13435.7|13424.7|13414.7|1445
1662705000000|2022-09-09 06:30:00|13446.7|13436.7|13446.7|13436.7|13456.7|13446.7|13444.7|13434.7|2089
1662705300000|2022-09-09 06:35:00|13447.7|13437.7|13446.7|13436.7|13448.7|13438.7|13437.7|13427.7|1405
1662705600000|2022-09-09 06:40:00|13444.7|13434.7|13445.7|13435.7|13448.7|13438.7|13442.7|13432.7|1952
1662705900000|2022-09-09 06:45:00|13444.7|13434.7|13439.7|13429.7|13445.7|13435.7|13434.7|13424.7|2648
1662706200000|2022-09-09 06:50:00|13437.7|13427.7|13422.7|13412.7|13438.7|13428.7|13420.7|13410.7|2965
1662706500000|2022-09-09 06:55:00|13421.7|13411.7|13428.7|13418.7|13432.7|13422.7|13415.7|13405.7|3331
1662706800000|2022-09-09 07:00:00|13429.7|13417.7|13414.7|13402.7|13429.7|13418.7|13412.7|13400.7|1984
1662707100000|2022-09-09 07:05:00|13413.7|13403.7|13416.7|13404.7|13422.7|13411.7|13413.7|13403.7|1088
1662707400000|2022-09-09 07:10:00|13415.7|13405.7|13423.7|13412.7|13424.7|13413.7|13414.7|13402.7|1281
1662707700000|2022-09-09 07:15:00|13424.7|13413.7|13420.7|13409.7|13424.7|13413.7|13420.7|13408.7|865
1662708000000|2022-09-09 07:20:00|13421.7|13410.7|13419.7|13407.7|13422.7|13411.7|13417.7|13406.7|722
1662708300000|2022-09-09 07:25:00|13418.7|13408.7|13422.7|13411.7|13422.7|13411.7|13418.7|13407.7|999
1662708600000|2022-09-09 07:30:00|13423.7|13412.7|13429.7|13418.7|13431.7|13420.7|13422.7|13411.7|1126
1662708900000|2022-09-09 07:35:00|13428.7|13417.7|13429.7|13418.7|13431.7|13420.7|13427.7|13415.7|851
1662709200000|2022-09-09 07:40:00|13428.7|13417.7|13432.7|13420.7|13433.7|13421.7|13428.7|13417.7|782
1662709500000|2022-09-09 07:45:00|13430.7|13421.7|13431.7|13420.7|13435.7|13424.7|13430.7|13419.7|721
1662709800000|2022-09-09 07:50:00|13430.7|13419.7|13424.7|13413.7|13432.7|13421.7|13423.7|13412.7|595
1662710100000|2022-09-09 07:55:00|13425.7|13414.7|13428.7|13417.7|13432.7|13420.7|13424.7|13413.7|607
1662710400000|2022-09-09 08:00:00|13427.7|13416.7|13420.7|13409.7|13428.7|13417.7|13419.7|13407.7|656
1662710700000|2022-09-09 08:05:00|13421.7|13410.7|13421.7|13410.7|13424.7|13413.7|13416.7|13405.7|546
1662711000000|2022-09-09 08:10:00|13420.7|13409.7|13418.7|13407.7|13421.7|13410.7|13417.7|13405.7|392
1662711300000|2022-09-09 08:15:00|13417.7|13406.7|13424.7|13413.7|13427.7|13415.7|13417.7|13406.7|551
1662711600000|2022-09-09 08:20:00|13425.7|13414.7|13424.7|13413.7|13431.7|13420.7|13424.7|13412.7|400
1662711900000|2022-09-09 08:25:00|13425.7|13412.7|13419.7|13406.7|13427.7|13415.7|13417.7|13405.7|1562
1662712200000|2022-09-09 08:30:00|13427.1|13403.1|13422.3|13398.3|13428.9|13404.9|13420.3|13396.3|0
1662712500000|2022-09-09 08:35:00|13421.7|13397.7|13414.6|13390.6|13427.3|13403.3|13414.6|13390.6|311
1662712800000|2022-09-09 08:40:00|13415.2|13391.2|13424.8|13400.8|13427.2|13403.2|13412.7|13388.7|0
1662713100000|2022-09-09 08:45:00|13425.1|13401.1|13429.9|13405.9|13430.5|13406.5|13425.1|13401.1|0
1662713400000|2022-09-09 08:50:00|13430.5|13406.5|13431.1|13407.1|13431.7|13407.7|13428.1|13404.1|0
1662713700000|2022-09-09 08:55:00|13431.4|13407.4|13431.3|13407.3|13432.8|13408.8|13429.2|13405.2|0
1662714000000|2022-09-09 09:00:00|13431.6|13407.6|13415.7|13403.7|13431.6|13409.7|13412.7|13398.7|490
1662714300000|2022-09-09 09:05:00|13414.7|13404.7|13414.7|13403.7|13417.7|13406.7|13413.7|13402.7|70
1662714600000|2022-09-09 09:10:00|13415.7|13404.7|13410.7|13398.7|13415.7|13404.7|13409.7|13398.7|302
1662714900000|2022-09-09 09:15:00|13409.7|13399.7|13410.7|13399.7|13411.7|13400.7|13406.7|13395.7|281
1662715200000|2022-09-09 09:20:00|13411.7|13398.7|13409.7|13398.7|13412.7|13401.7|13409.7|13398.7|142
1662715500000|2022-09-09 09:25:00|13408.7|13397.7|13406.7|13395.7|13409.7|13398.7|13405.7|13394.7|352
1662715800000|2022-09-09 09:30:00|13405.7|13394.7|13401.7|13390.7|13407.7|13396.7|13400.7|13389.7|394
1662716100000|2022-09-09 09:35:00|13402.7|13389.7|13394.7|13383.7|13403.7|13392.7|13394.7|13383.7|417
1662716400000|2022-09-09 09:40:00|13393.7|13382.7|13394.7|13383.7|13402.7|13391.7|13387.7|13376.7|918
1662716700000|2022-09-09 09:45:00|13393.7|13382.7|13394.7|13383.7|13395.7|13384.7|13392.7|13381.7|155
1662717000000|2022-09-09 09:50:00|13395.7|13384.7|13394.7|13383.7|13396.7|13385.7|13393.7|13382.7|129
1662717300000|2022-09-09 09:55:00|13393.7|13382.7|13394.7|13383.7|13396.7|13384.7|13393.7|13382.7|123
1662717600000|2022-09-09 10:00:00|13395.7|13384.7|13393.7|13382.7|13397.7|13385.7|13393.7|13382.7|164
1662717900000|2022-09-09 10:05:00|13392.7|13381.7|13389.7|13378.7|13393.7|13382.7|13389.7|13378.7|227
1662718200000|2022-09-09 10:10:00|13390.7|13379.7|13391.7|13380.7|13391.7|13380.7|13389.7|13378.7|195
1662718500000|2022-09-09 10:15:00|13390.7|13379.7|13390.7|13379.7|13392.7|13381.7|13389.7|13378.7|123
1662718800000|2022-09-09 10:20:00|13391.7|13378.7|13399.7|13388.7|13399.7|13388.7|13391.7|13378.7|133
1662719100000|2022-09-09 10:25:00|13398.7|13387.7|13401.7|13390.7|13401.7|13390.7|13398.7|13386.7|128
1662719400000|2022-09-09 10:30:00|13402.7|13391.7|13395.7|13384.7|13404.7|13393.7|13395.7|13384.7|514
1662719700000|2022-09-09 10:35:00|13394.7|13383.7|13396.7|13385.7|13396.7|13385.7|13393.7|13382.7|243
1662720000000|2022-09-09 10:40:00|13397.7|13386.7|13399.7|13388.7|13399.7|13388.7|13396.7|13385.7|112
1662720300000|2022-09-09 10:45:00|13400.7|13389.7|13400.7|13389.7|13402.7|13391.7|13399.7|13388.7|83
1662720600000|2022-09-09 10:50:00|13401.7|13390.7|13401.7|13390.7|13402.7|13391.7|13399.7|13388.7|67
1662720900000|2022-09-09 10:55:00|13400.7|13389.7|13400.7|13389.7|13401.7|13390.7|13399.7|13387.7|77
1662721200000|2022-09-09 11:00:00|13399.7|13388.7|13399.7|13388.7|13400.7|13389.7|13398.7|13387.7|32
1662721500000|2022-09-09 11:05:00|13400.7|13389.7|13400.7|13389.7|13401.7|13390.7|13400.7|13389.7|59
1662721800000|2022-09-09 11:10:00|13399.7|13388.7|13399.7|13388.7|13400.7|13388.7|13396.7|13385.7|78
1662722100000|2022-09-09 11:15:00|13400.7|13389.7|13397.7|13386.7|13400.7|13389.7|13397.7|13386.7|105
1662722400000|2022-09-09 11:20:00|13396.7|13385.7|13398.7|13387.7|13399.7|13388.7|13396.7|13385.7|41
1662722700000|2022-09-09 11:25:00|13399.7|13388.7|13399.7|13387.7|13400.7|13389.7|13398.7|13387.7|53
1662723000000|2022-09-09 11:30:00|13398.7|13386.7|13393.7|13382.7|13398.7|13387.7|13393.7|13382.7|57
1662723300000|2022-09-09 11:35:00|13394.7|13383.7|13392.7|13381.7|13394.7|13383.7|13390.7|13379.7|261
1662723600000|2022-09-09 11:40:00|13393.7|13382.7|13396.7|13385.7|13397.7|13385.7|13393.7|13382.7|167
1662723900000|2022-09-09 11:45:00|13397.7|13386.7|13399.7|13388.7|13400.7|13389.7|13397.7|13386.7|211
1662724200000|2022-09-09 11:50:00|13398.7|13387.7|13394.7|13383.7|13400.7|13389.7|13394.7|13383.7|112
1662724500000|2022-09-09 11:55:00|13393.7|13382.7|13396.7|13385.7|13397.7|13386.7|13391.7|13380.7|68
1662724800000|2022-09-09 12:00:00|13397.7|13384.7|13394.7|13383.7|13397.7|13385.7|13393.7|13382.7|94
1662725100000|2022-09-09 12:05:00|13395.7|13384.7|13393.7|13382.7|13395.7|13384.7|13393.7|13382.7|68
1662725400000|2022-09-09 12:10:00|13392.7|13381.7|13397.7|13386.7|13397.7|13386.7|13391.7|13380.7|285
1662725700000|2022-09-09 12:15:00|13398.7|13387.7|13398.7|13386.7|13399.7|13388.7|13397.7|13386.7|128
1662726000000|2022-09-09 12:20:00|13397.7|13387.7|13398.7|13387.7|13400.7|13389.7|13397.7|13386.7|64
1662726300000|2022-09-09 12:25:00|13399.7|13388.7|13398.7|13387.7|13400.7|13389.7|13398.7|13387.7|61
1662726600000|2022-09-09 12:30:00|13397.7|13386.7|13398.7|13387.7|13399.7|13388.7|13392.7|13381.7|205
1662726900000|2022-09-09 12:35:00|13397.7|13386.7|13400.7|13389.7|13401.7|13390.7|13397.7|13386.7|92
1662727200000|2022-09-09 12:40:00|13401.7|13390.7|13406.7|13395.7|13406.7|13395.7|13400.7|13390.7|184
1662727500000|2022-09-09 12:45:00|13405.7|13394.7|13406.7|13395.7|13408.7|13396.7|13404.7|13393.7|211
1662727800000|2022-09-09 12:50:00|13407.7|13396.7|13403.7|13392.7|13407.7|13396.7|13403.7|13392.7|82
1662728100000|2022-09-09 12:55:00|13404.7|13393.7|13402.7|13391.7|13406.7|13395.7|13402.7|13391.7|181
1662728400000|2022-09-09 13:00:00|13403.7|13390.7|13395.7|13383.7|13403.7|13390.7|13393.7|13381.7|252
1662728700000|2022-09-09 13:05:00|13394.7|13384.7|13396.7|13384.7|13397.7|13386.7|13394.7|13383.7|70
1662729000000|2022-09-09 13:10:00|13395.7|13383.7|13395.7|13384.7|13396.7|13385.7|13393.7|13382.7|62
1662729300000|2022-09-09 13:15:00|13396.7|13385.7|13397.7|13386.7|13398.7|13387.7|13395.7|13384.7|102
1662729600000|2022-09-09 13:20:00|13398.7|13385.7|13391.7|13379.7|13400.7|13389.7|13391.7|13379.7|189
1662729900000|2022-09-09 13:25:00|13390.7|13380.7|13382.7|13371.7|13391.7|13380.7|13378.7|13367.7|514
1662730200000|2022-09-09 13:30:00|13385.7|13374.7|13391.7|13379.7|13394.7|13383.7|13381.7|13370.7|663
1662730500000|2022-09-09 13:35:00|13390.7|13380.7|13404.7|13393.7|13404.7|13393.7|13390.7|13379.7|514
1662730800000|2022-09-09 13:40:00|13403.7|13392.7|13397.7|13385.7|13405.7|13394.7|13395.7|13384.7|218
1662731100000|2022-09-09 13:45:00|13396.7|13386.7|13411.7|13399.7|13411.7|13399.7|13396.7|13385.7|544
1662731400000|2022-09-09 13:50:00|13410.7|13400.7|13407.7|13396.7|13411.7|13400.7|13405.7|13394.7|247
1662731700000|2022-09-09 13:55:00|13406.7|13395.7|13402.7|13391.7|13406.7|13395.7|13398.7|13387.7|506
1662732000000|2022-09-09 14:00:00|13401.7|13390.7|13407.7|13396.7|13409.7|13398.7|13400.7|13389.7|620
1662732300000|2022-09-09 14:05:00|13406.7|13395.7|13406.7|13395.7|13410.7|13399.7|13404.7|13393.7|396
1662732600000|2022-09-09 14:10:00|13405.7|13394.7|13402.7|13391.7|13405.7|13394.7|13400.7|13389.7|159
1662732900000|2022-09-09 14:15:00|13403.7|13392.7|13401.7|13390.7|13410.7|13399.7|13401.7|13390.7|130
1662733200000|2022-09-09 14:20:00|13402.7|13391.7|13395.7|13384.7|13402.7|13391.7|13393.7|13382.7|284
1662733500000|2022-09-09 14:25:00|13394.7|13383.7|13398.7|13387.7|13398.7|13387.7|13391.7|13380.7|147
1662733800000|2022-09-09 14:30:00|13397.7|13386.7|13397.7|13386.7|13398.7|13387.7|13393.7|13382.7|209
1662734100000|2022-09-09 14:35:00|13398.7|13387.7|13399.7|13387.7|13401.7|13390.7|13394.7|13382.7|80
1662734400000|2022-09-09 14:40:00|13398.7|13388.7|13403.7|13392.7|13409.7|13398.7|13398.7|13388.7|118
1662734700000|2022-09-09 14:45:00|13404.7|13391.7|13399.7|13388.7|13404.7|13391.7|13396.7|13385.7|133
1662735000000|2022-09-09 14:50:00|13398.7|13387.7|13395.7|13384.7|13400.7|13388.7|13394.7|13383.7|145
1662735300000|2022-09-09 14:55:00|13396.7|13385.7|13397.7|13386.7|13398.7|13387.7|13393.7|13382.7|130
1662735600000|2022-09-09 15:00:00|13396.7|13385.7|13392.7|13381.7|13398.7|13387.7|13391.7|13379.7|145
1662735900000|2022-09-09 15:05:00|13393.7|13382.7|13398.7|13387.7|13398.7|13387.7|13391.7|13380.7|251
1662736200000|2022-09-09 15:10:00|13397.7|13386.7|13398.7|13387.7|13398.7|13387.7|13395.7|13383.7|117
1662736500000|2022-09-09 15:15:00|13399.7|13388.7|13391.7|13380.7|13401.7|13390.7|13390.7|13379.7|133
1662736800000|2022-09-09 15:20:00|13390.7|13378.7|13389.7|13378.7|13390.7|13379.7|13387.7|13376.7|320
1662737100000|2022-09-09 15:25:00|13390.7|13379.7|13391.7|13380.7|13391.7|13380.7|13389.7|13378.7|139
1662737400000|2022-09-09 15:30:00|13390.7|13379.7|13387.7|13376.7|13392.7|13381.7|13386.7|13375.7|232
1662737700000|2022-09-09 15:35:00|13388.7|13377.7|13386.7|13375.7|13391.7|13380.7|13386.7|13375.7|321
1662738000000|2022-09-09 15:40:00|13387.7|13376.7|13387.7|13376.7|13387.7|13376.7|13386.7|13374.7|212
1662738300000|2022-09-09 15:45:00|13386.7|13375.7|13390.7|13379.7|13391.7|13380.7|13386.7|13375.7|122
1662738600000|2022-09-09 15:50:00|13391.7|13378.7|13388.7|13377.7|13391.7|13378.7|13387.7|13376.7|86
1662738900000|2022-09-09 15:55:00|13387.7|13376.7|13393.7|13382.7|13393.7|13382.7|13387.7|13376.7|68
1662739200000|2022-09-09 16:00:00|13392.7|13381.7|13388.7|13377.7|13393.7|13382.7|13386.7|13375.7|160
1662739500000|2022-09-09 16:05:00|13389.7|13378.7|13392.7|13381.7|13393.7|13382.7|13389.7|13377.7|59
1662739800000|2022-09-09 16:10:00|13393.7|13382.7|13390.7|13379.7|13393.7|13382.7|13390.7|13379.7|155
1662740100000|2022-09-09 16:15:00|13389.7|13378.7|13387.7|13375.7|13390.7|13379.7|13384.7|13373.7|256
1662740400000|2022-09-09 16:20:00|13386.7|13376.7|13384.7|13373.7|13386.7|13376.7|13383.7|13372.7|130
1662740700000|2022-09-09 16:25:00|13385.7|13374.7|13386.7|13375.7|13388.7|13376.7|13383.7|13372.7|87
1662741000000|2022-09-09 16:30:00|13387.7|13376.7|13386.7|13375.7|13387.7|13376.7|13383.7|13372.7|94
1662741300000|2022-09-09 16:35:00|13385.7|13374.7|13390.7|13379.7|13390.7|13379.7|13385.7|13374.7|102
1662741600000|2022-09-09 16:40:00|13389.7|13378.7|13387.7|13376.7|13391.7|13379.7|13387.7|13376.7|72
1662741900000|2022-09-09 16:45:00|13386.7|13375.7|13388.7|13377.7|13389.7|13378.7|13385.7|13374.7|60
1662742200000|2022-09-09 16:50:00|13387.7|13376.7|13387.7|13376.7|13388.7|13377.7|13387.7|13375.7|47
1662742500000|2022-09-09 16:55:00|13388.7|13375.7|13388.7|13377.7|13389.7|13378.7|13386.7|13374.7|50
1662742800000|2022-09-09 17:00:00|13389.7|13376.7|13389.7|13378.7|13389.7|13378.7|13384.7|13373.7|63
1662743100000|2022-09-09 17:05:00|13390.7|13379.7|13391.7|13380.7|13392.7|13381.7|13389.7|13378.7|68
1662743400000|2022-09-09 17:10:00|13392.7|13379.7|13392.7|13380.7|13392.7|13381.7|13391.7|13379.7|51
1662743700000|2022-09-09 17:15:00|13391.7|13381.7|13393.7|13382.7|13394.7|13383.7|13391.7|13381.7|77
1662744000000|2022-09-09 17:20:00|13392.7|13381.7|13390.7|13379.7|13392.7|13381.7|13390.7|13379.7|42
1662744300000|2022-09-09 17:25:00|13391.7|13380.7|13389.7|13378.7|13391.7|13380.7|13389.7|13378.7|84
1662744600000|2022-09-09 17:30:00|13390.7|13379.7|13391.7|13380.7|13392.7|13380.7|13390.7|13379.7|94
1662744900000|2022-09-09 17:35:00|13392.7|13379.7|13392.7|13381.7|13392.7|13381.7|13391.7|13379.7|72
1662745200000|2022-09-09 17:40:00|13391.7|13380.7|13387.7|13376.7|13391.7|13380.7|13387.7|13376.7|45
1662745500000|2022-09-09 17:45:00|13386.7|13375.7|13389.7|13377.7|13389.7|13378.7|13386.7|13375.7|34
1662745800000|2022-09-09 17:50:00|13390.7|13378.7|13390.7|13379.7|13390.7|13379.7|13388.7|13377.7|36
1662746100000|2022-09-09 17:55:00|13391.7|13380.7|13392.7|13381.7|13392.7|13381.7|13390.7|13379.7|77
1662746400000|2022-09-09 18:00:00|13391.7|13380.7|13389.7|13378.7|13392.7|13381.7|13388.7|13377.7|71
1662746700000|2022-09-09 18:05:00|13388.7|13377.7|13388.7|13377.7|13389.7|13378.7|13387.7|13376.7|73
1662747000000|2022-09-09 18:10:00|13389.7|13378.7|13390.7|13379.7|13391.7|13380.7|13386.7|13375.7|98
1662747300000|2022-09-09 18:15:00|13391.7|13380.7|13391.7|13380.7|13393.7|13381.7|13390.7|13379.7|105
1662747600000|2022-09-09 18:20:00|13390.7|13379.7|13395.7|13384.7|13395.7|13384.7|13390.7|13379.7|83
1662747900000|2022-09-09 18:25:00|13394.7|13383.7|13393.7|13381.7|13395.7|13383.7|13390.7|13379.7|236
1662748200000|2022-09-09 18:30:00|13392.7|13382.7|13387.7|13376.7|13392.7|13382.7|13387.7|13376.7|263
1662748500000|2022-09-09 18:35:00|13386.7|13375.7|13388.7|13377.7|13389.7|13378.7|13385.7|13374.7|193
1662748800000|2022-09-09 18:40:00|13387.7|13376.7|13386.7|13376.7|13390.7|13378.7|13386.7|13375.7|132
1662749100000|2022-09-09 18:45:00|13386.2|13376.2|13386.2|13376.2|13388.2|13378.2|13385.7|13375.7|44
1662749400000|2022-09-09 18:50:00|13385.7|13375.7|13385.7|13375.7|13386.7|13376.7|13384.2|13374.2|34
1662749700000|2022-09-09 18:55:00|13386.2|13376.2|13388.2|13378.2|13389.2|13379.2|13386.2|13376.2|131
1662750000000|2022-09-09 19:00:00|13387.7|13377.7|13388.2|13378.2|13389.7|13379.7|13386.7|13376.7|282
1662750300000|2022-09-09 19:05:00|13388.7|13378.7|13386.2|13376.2|13388.7|13378.7|13386.2|13376.2|88
1662750600000|2022-09-09 19:10:00|13387.2|13377.2|13389.2|13379.2|13390.7|13380.7|13387.2|13377.2|58
1662750900000|2022-09-09 19:15:00|13388.2|13378.2|13389.7|13379.7|13389.7|13379.7|13388.2|13378.2|49
1662751200000|2022-09-09 19:20:00|13389.2|13379.2|13388.7|13378.7|13389.7|13379.7|13388.2|13378.2|22
1662751500000|2022-09-09 19:25:00|13388.2|13378.2|13390.2|13380.2|13390.2|13380.2|13388.2|13378.2|36
1662751800000|2022-09-09 19:30:00|13391.2|13381.2|13394.2|13384.2|13394.2|13384.2|13391.2|13381.2|66
1662752100000|2022-09-09 19:35:00|13394.7|13384.7|13393.2|13383.2|13396.2|13386.2|13393.2|13383.2|107
1662752400000|2022-09-09 19:40:00|13392.2|13382.2|13391.2|13381.2|13393.7|13383.7|13391.2|13381.2|148
1662752700000|2022-09-09 19:45:00|13391.7|13381.7|13393.2|13383.2|13394.2|13384.2|13390.2|13380.2|88
1662753000000|2022-09-09 19:50:00|13393.7|13383.7|13397.7|13387.7|13398.2|13388.2|13390.7|13380.7|447
1662753300000|2022-09-09 19:55:00|13397.2|13387.2|13397.7|13387.7|13398.2|13388.2|13395.2|13385.2|153
1662753600000|2022-09-09 20:00:00|13396.7|13386.7|13392.2|13382.2|13397.2|13387.2|13392.2|13382.2|34
1662753900000|2022-09-09 20:05:00|13393.2|13383.2|13397.2|13387.2|13397.2|13387.2|13393.2|13383.2|277
1662754200000|2022-09-09 20:10:00|13398.2|13388.2|13400.2|13390.2|13401.2|13391.2|13396.2|13386.2|238
1662754500000|2022-09-09 20:15:00|13399.7|13389.7|13400.7|13390.7|13401.2|13391.2|13399.7|13389.7|75
1662754800000|2022-09-09 20:20:00|13401.2|13391.2|13400.7|13390.7|13401.2|13391.2|13400.7|13390.7|14
1662755100000|2022-09-09 20:25:00|13402.2|13392.2|13402.2|13392.2|13402.2|13392.2|13401.2|13391.2|125
1662755400000|2022-09-09 20:30:00|13401.7|13391.7|13401.2|13391.2|13401.7|13391.7|13400.7|13390.7|22
1662755700000|2022-09-09 20:35:00|13400.7|13390.7|13400.2|13390.2|13401.2|13391.2|13400.2|13390.2|53
1662756000000|2022-09-09 20:40:00|13399.7|13389.7|13399.2|13389.2|13399.7|13389.7|13399.2|13389.2|21
1662756300000|2022-09-09 20:45:00|13398.7|13388.7|13397.7|13387.7|13398.7|13388.7|13396.7|13386.7|33
1662756600000|2022-09-09 20:50:00|13398.2|13388.2|13400.2|13390.2|13400.2|13390.2|13398.2|13388.2|13
1662756900000|2022-09-09 20:55:00|13399.7|13389.7|13399.7|13389.7|13402.7|13392.7|13399.7|13389.7|63
1662933600000|2022-09-11 22:00:00|13409.4|13385.4|13432.8|13408.8|13436.3|13412.3|13409.4|13385.4|0
1662933900000|2022-09-11 22:05:00|13432.5|13408.5|13426.6|13402.6|13434.8|13410.8|13425.4|13401.4|0
1662934200000|2022-09-11 22:10:00|13426.8|13402.8|13424.9|13400.9|13427.2|13403.2|13422.6|13398.6|0